시장 데이터를 불러오는 중
전체 종목
파워로직스 과거 주가
047310.KQ · KOSDAQ
주요 제품·사업: 2차전지 보호회로 및 배터리팩, 카메라모듈
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
047310.KQ · KOSDAQ
주요 제품·사업: 2차전지 보호회로 및 배터리팩, 카메라모듈
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,255 | ₩3,535 | ₩3,235 | ₩3,410 | +4.76% | 35.5만 |
| 2026.10.07 | ₩3,320 | ₩3,325 | ₩3,255 | ₩3,255 | -1.96% | 7.5만 |
| 2026.10.06 | ₩3,270 | ₩3,365 | ₩3,270 | ₩3,320 | +1.53% | 16.8만 |
| 2026.10.02 | ₩3,230 | ₩3,315 | ₩3,200 | ₩3,285 | +1.70% | 13.9만 |
| 2026.10.01 | ₩3,095 | ₩3,220 | ₩3,095 | ₩3,200 | +3.39% | 10.5만 |
| 2026.09.30 | ₩3,130 | ₩3,190 | ₩3,075 | ₩3,120 | -0.32% | 4.9만 |
| 2026.09.29 | ₩3,100 | ₩3,125 | ₩3,050 | ₩3,095 | -0.16% | 6.5만 |
| 2026.09.28 | ₩3,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,060 |
| ₩3,130 |
| -0.48% |
| 5.2만 |
| 2026.09.23 | ₩3,200 | ₩3,220 | ₩3,080 | ₩3,140 | -1.88% | 4.7만 |
|---|
| 2026.09.22 | ₩3,145 | ₩3,185 | ₩3,115 | ₩3,145 | 0.00% | 6.9만 |
|---|
| 2026.09.21 | ₩3,150 | ₩3,175 | ₩3,100 | ₩3,140 | -0.32% | 9.7만 |
|---|
| 2026.09.18 | ₩3,115 | ₩3,205 | ₩3,105 | ₩3,110 | -0.16% | 14.2만 |
|---|
| 2026.09.17 | ₩3,110 | ₩3,165 | ₩3,070 | ₩3,120 | +0.32% | 9.4만 |
|---|
| 2026.09.16 | ₩2,975 | ₩3,180 | ₩2,930 | ₩3,120 | +4.87% | 29.2만 |
|---|
| 2026.09.15 | ₩2,910 | ₩2,965 | ₩2,890 | ₩2,930 | +0.69% | 8.3만 |
|---|
| 2026.09.14 | ₩2,990 | ₩2,990 | ₩2,897 | ₩2,905 | -2.84% | 11.9만 |
|---|
| 2026.09.11 | ₩3,025 | ₩3,055 | ₩2,980 | ₩2,990 | -1.16% | 5만 |
|---|
| 2026.09.10 | ₩2,970 | ₩3,095 | ₩2,955 | ₩3,060 | +3.03% | 9.4만 |
|---|
| 2026.09.09 | ₩2,990 | ₩3,040 | ₩2,975 | ₩2,985 | -0.17% | 6.9만 |
|---|
| 2026.09.08 | ₩3,040 | ₩3,100 | ₩2,985 | ₩2,990 | -1.64% | 5.5만 |
|---|
| 2026.09.07 | ₩3,045 | ₩3,105 | ₩3,035 | ₩3,035 | -0.33% | 6.6만 |
|---|
| 2026.09.04 | ₩2,970 | ₩3,050 | ₩2,970 | ₩3,035 | +2.19% | 5.6만 |
|---|
| 2026.09.03 | ₩2,975 | ₩3,020 | ₩2,920 | ₩2,955 | -0.67% | 4.8만 |
|---|
| 2026.09.02 | ₩3,045 | ₩3,045 | ₩2,955 | ₩2,960 | -2.79% | 4.5만 |
|---|
| 2026.09.01 | ₩3,040 | ₩3,080 | ₩3,025 | ₩3,050 | +0.33% | 4.7만 |
|---|
| 2026.08.31 | ₩3,025 | ₩3,065 | ₩2,945 | ₩3,065 | +1.32% | 9만 |
|---|
| 2026.08.28 | ₩3,060 | ₩3,080 | ₩2,985 | ₩3,025 | -1.14% | 6.7만 |
|---|
| 2026.08.27 | ₩2,995 | ₩3,085 | ₩2,995 | ₩3,060 | +2.17% | 5.1만 |
|---|
| 2026.08.26 | ₩3,020 | ₩3,045 | ₩2,925 | ₩2,990 | -0.99% | 8.1만 |
|---|
| 2026.08.25 | ₩2,840 | ₩3,000 | ₩2,780 | ₩2,990 | +5.28% | 8만 |
|---|
| 2026.08.24 | ₩2,920 | ₩2,960 | ₩2,825 | ₩2,885 | -1.20% | 11.5만 |
|---|
| 2026.08.21 | ₩3,055 | ₩3,055 | ₩2,910 | ₩2,920 | -4.42% | 14.6만 |
|---|
| 2026.08.20 | ₩3,065 | ₩3,160 | ₩3,025 | ₩3,055 | -0.33% | 4.4만 |
|---|
| 2026.08.19 | ₩3,010 | ₩3,130 | ₩2,995 | ₩3,055 | +1.50% | 12.1만 |
|---|
| 2026.08.18 | ₩3,225 | ₩3,255 | ₩3,055 | ₩3,125 | -3.10% | 14.2만 |
|---|
| 2026.08.14 | ₩3,170 | ₩3,295 | ₩3,155 | ₩3,225 | +1.74% | 14.7만 |
|---|
| 2026.08.13 | ₩3,210 | ₩3,235 | ₩3,135 | ₩3,165 | -1.40% | 16.1만 |
|---|
| 2026.08.12 | ₩3,200 | ₩3,220 | ₩3,145 | ₩3,200 | 0.00% | 8.8만 |
|---|
| 2026.08.11 | ₩3,205 | ₩3,250 | ₩3,100 | ₩3,200 | -0.16% | 13.5만 |
|---|
| 2026.08.10 | ₩3,040 | ₩3,210 | ₩3,040 | ₩3,205 | +5.43% | 16.9만 |
|---|
| 2026.08.07 | ₩3,100 | ₩3,150 | ₩3,005 | ₩3,040 | -1.94% | 8.5만 |
|---|
| 2026.08.06 | ₩3,065 | ₩3,085 | ₩2,980 | ₩3,070 | +0.16% | 9.5만 |
|---|
| 2026.08.05 | ₩3,040 | ₩3,125 | ₩3,030 | ₩3,075 | +1.15% | 17.4만 |
|---|
| 2026.08.04 | ₩2,830 | ₩3,000 | ₩2,825 | ₩3,000 | +6.01% | 10만 |
|---|
| 2026.08.03 | ₩2,735 | ₩2,940 | ₩2,700 | ₩2,820 | +3.11% | 14.6만 |
|---|
| 2026.07.31 | ₩2,655 | ₩2,830 | ₩2,655 | ₩2,790 | +5.08% | 15.8만 |
|---|
| 2026.07.30 | ₩2,465 | ₩2,710 | ₩2,465 | ₩2,520 | +2.23% | 17.7만 |
|---|
| 2026.07.29 | ₩2,775 | ₩2,900 | ₩2,400 | ₩2,500 | -9.91% | 37.4만 |
|---|
| 2026.07.28 | ₩2,910 | ₩2,940 | ₩2,750 | ₩2,775 | -4.64% | 23.4만 |
|---|
| 2026.07.27 | ₩2,950 | ₩3,030 | ₩2,910 | ₩2,960 | +0.34% | 12.7만 |
|---|
| 2026.07.24 | ₩2,990 | ₩2,990 | ₩2,890 | ₩2,915 | -2.51% | 14만 |
|---|
| 2026.07.23 | ₩2,930 | ₩3,000 | ₩2,800 | ₩3,000 | +2.39% | 14.1만 |
|---|
| 2026.07.22 | ₩2,905 | ₩3,050 | ₩2,855 | ₩2,870 | -1.20% | 12.9만 |
|---|
| 2026.07.21 | ₩2,820 | ₩2,890 | ₩2,765 | ₩2,850 | +1.06% | 20.8만 |
|---|
| 2026.07.20 | ₩2,895 | ₩2,945 | ₩2,820 | ₩2,820 | -2.59% | 16만 |
|---|
| 2026.07.16 | ₩3,030 | ₩3,105 | ₩2,960 | ₩2,980 | -1.65% | 19.2만 |
|---|
| 2026.07.15 | ₩3,000 | ₩3,125 | ₩3,000 | ₩3,095 | +3.17% | 13만 |
|---|
| 2026.07.14 | ₩2,965 | ₩2,990 | ₩2,810 | ₩2,970 | +0.17% | 45.7만 |
|---|
| 2026.07.13 | ₩3,155 | ₩3,245 | ₩2,965 | ₩3,010 | -4.60% | 23.8만 |
|---|
| 2026.07.10 | ₩3,025 | ₩3,195 | ₩3,025 | ₩3,185 | +5.29% | 19.6만 |
|---|
| 2026.07.09 | ₩2,910 | ₩3,130 | ₩2,910 | ₩3,010 | +3.44% | 26.6만 |
|---|
| 2026.07.08 | ₩3,000 | ₩3,115 | ₩2,910 | ₩2,955 | -1.50% | 34.9만 |
|---|
| 2026.07.07 | ₩3,180 | ₩3,740 | ₩3,035 | ₩3,075 | -3.30% | 205.5만 |
|---|
| 2026.07.06 | ₩3,200 | ₩3,250 | ₩3,045 | ₩3,160 | -1.25% | 17만 |
|---|
| 2026.07.03 | ₩3,135 | ₩3,235 | ₩3,035 | ₩3,200 | +2.07% | 18.2만 |
|---|
| 2026.07.02 | ₩3,250 | ₩3,250 | ₩3,095 | ₩3,135 | -3.54% | 20.5만 |
|---|
| 2026.07.01 | ₩3,265 | ₩3,420 | ₩3,205 | ₩3,305 | +1.23% | 18.4만 |
|---|
| 2026.06.30 | ₩3,430 | ₩3,450 | ₩3,220 | ₩3,260 | -4.96% | 17.6만 |
|---|
| 2026.06.29 | ₩3,075 | ₩3,445 | ₩3,050 | ₩3,430 | +11.54% | 42만 |
|---|
| 2026.06.26 | ₩3,185 | ₩3,215 | ₩2,955 | ₩3,075 | -3.45% | 52.2만 |
|---|
| 2026.06.25 | ₩3,430 | ₩3,495 | ₩3,200 | ₩3,220 | -6.12% | 32.7만 |
|---|
| 2026.06.24 | ₩3,385 | ₩3,455 | ₩3,325 | ₩3,430 | +1.33% | 17.9만 |
|---|
| 2026.06.23 | ₩3,660 | ₩3,720 | ₩3,365 | ₩3,390 | -7.38% | 33.4만 |
|---|
| 2026.06.22 | ₩3,700 | ₩3,805 | ₩3,625 | ₩3,670 | -0.81% | 24만 |
|---|
| 2026.06.19 | ₩3,875 | ₩3,885 | ₩3,640 | ₩3,720 | -4.00% | 21.5만 |
|---|
| 2026.06.18 | ₩4,000 | ₩4,010 | ₩3,835 | ₩3,865 | -3.38% | 11.8만 |
|---|
| 2026.06.17 | ₩4,000 | ₩4,045 | ₩3,925 | ₩4,000 | 0.00% | 13.9만 |
|---|
| 2026.06.16 | ₩4,080 | ₩4,120 | ₩3,995 | ₩4,000 | -1.96% | 13.7만 |
|---|
| 2026.06.15 | ₩4,090 | ₩4,220 | ₩4,020 | ₩4,045 | -1.10% | 21.7만 |
|---|
| 2026.06.12 | ₩4,000 | ₩4,100 | ₩3,965 | ₩4,015 | +0.38% | 12만 |
|---|
| 2026.06.11 | ₩3,710 | ₩3,930 | ₩3,700 | ₩3,905 | +5.26% | 16.5만 |
|---|
| 2026.06.10 | ₩3,790 | ₩3,950 | ₩3,715 | ₩3,820 | +0.79% | 21 |
|---|
| 2026.06.09 | ₩3,690 | ₩3,950 | ₩3,690 | ₩3,870 | +4.88% | 24.6만 |
|---|
| 2026.06.08 | ₩3,805 | ₩3,910 | ₩3,640 | ₩3,650 | -4.07% | 37만 |
|---|
| 2026.06.05 | ₩4,060 | ₩4,125 | ₩3,950 | ₩4,060 | 0.00% | 29.7만 |
|---|
| 2026.06.04 | ₩4,155 | ₩4,320 | ₩4,100 | ₩4,170 | +0.36% | 17.9만 |
|---|
| 2026.06.02 | ₩4,185 | ₩4,325 | ₩4,060 | ₩4,190 | +0.12% | 46.1만 |
|---|
| 2026.06.01 | ₩4,560 | ₩4,560 | ₩4,260 | ₩4,325 | -5.15% | 38.5만 |
|---|
| 2026.05.29 | ₩4,805 | ₩4,915 | ₩4,580 | ₩4,600 | -4.27% | 23.5만 |
|---|
| 2026.05.28 | ₩4,970 | ₩4,970 | ₩4,635 | ₩4,825 | -2.92% | 24.9만 |
|---|
| 2026.05.27 | ₩5,150 | ₩5,200 | ₩4,920 | ₩4,950 | -3.88% | 27.9만 |
|---|
| 2026.05.26 | ₩5,350 | ₩5,440 | ₩5,110 | ₩5,200 | -2.80% | 31.7만 |
|---|
| 2026.05.22 | ₩4,980 | ₩5,320 | ₩4,935 | ₩5,240 | +5.22% | 38.7만 |
|---|
| 2026.05.21 | ₩4,685 | ₩4,985 | ₩4,670 | ₩4,920 | +5.02% | 19.5만 |
|---|
| 2026.05.20 | ₩4,750 | ₩4,790 | ₩4,475 | ₩4,595 | -3.26% | 26만 |
|---|
| 2026.05.19 | ₩4,835 | ₩4,920 | ₩4,670 | ₩4,820 | -0.31% | 21.5만 |
|---|
| 2026.05.18 | ₩4,955 | ₩4,960 | ₩4,620 | ₩4,880 | -1.51% | 28.3만 |
|---|
| 2026.05.15 | ₩5,370 | ₩5,430 | ₩4,850 | ₩4,945 | -7.91% | 51.1만 |
|---|
| 2026.05.14 | ₩4,920 | ₩5,380 | ₩4,710 | ₩5,310 | +7.93% | 113.9만 |
|---|
| 2026.05.13 | ₩4,965 | ₩5,070 | ₩4,820 | ₩4,920 | -0.91% | 26.1만 |
|---|
| 2026.05.12 | ₩5,120 | ₩5,390 | ₩4,915 | ₩4,965 | -3.03% | 43.5만 |
|---|
| 2026.05.11 | ₩5,240 | ₩5,350 | ₩5,060 | ₩5,110 | -2.48% | 28.6만 |
|---|
| 2026.05.08 | ₩5,000 | ₩5,370 | ₩5,000 | ₩5,240 | +4.80% | 40.4만 |
|---|
| 2026.05.07 | ₩5,300 | ₩5,300 | ₩5,010 | ₩5,050 | -4.72% | 30.2만 |
|---|
| 2026.05.06 | ₩5,310 | ₩5,400 | ₩5,160 | ₩5,300 | -0.19% | 33.2만 |
|---|
| 2026.05.04 | ₩5,230 | ₩5,440 | ₩5,230 | ₩5,300 | +1.34% | 36.7만 |
|---|
| 2026.04.30 | ₩5,260 | ₩5,320 | ₩5,160 | ₩5,180 | -1.52% | 21.1만 |
|---|
| 2026.04.29 | ₩5,200 | ₩5,300 | ₩5,150 | ₩5,260 | +1.15% | 16.6만 |
|---|
| 2026.04.28 | ₩5,310 | ₩5,360 | ₩5,180 | ₩5,200 | -2.07% | 27만 |
|---|
| 2026.04.27 | ₩5,450 | ₩5,500 | ₩5,350 | ₩5,360 | -1.65% | 27.7만 |
|---|
| 2026.04.24 | ₩5,360 | ₩5,480 | ₩5,310 | ₩5,430 | +1.31% | 14.9만 |
|---|
| 2026.04.23 | ₩5,500 | ₩5,630 | ₩5,300 | ₩5,410 | -1.64% | 26.1만 |
|---|
| 2026.04.22 | ₩5,520 | ₩5,550 | ₩5,300 | ₩5,460 | -1.09% | 21만 |
|---|
| 2026.04.21 | ₩5,580 | ₩5,650 | ₩5,420 | ₩5,520 | -1.08% | 29만 |
|---|
| 2026.04.20 | ₩5,490 | ₩5,670 | ₩5,450 | ₩5,500 | +0.18% | 26.9만 |
|---|
| 2026.04.17 | ₩5,610 | ₩5,610 | ₩5,360 | ₩5,530 | -1.43% | 27.7만 |
|---|
| 2026.04.16 | ₩5,500 | ₩5,940 | ₩5,400 | ₩5,610 | +2.00% | 108.8만 |
|---|
| 2026.04.15 | ₩5,260 | ₩5,470 | ₩5,200 | ₩5,370 | +2.09% | 67.4만 |
|---|
| 2026.04.14 | ₩5,100 | ₩5,400 | ₩5,050 | ₩5,140 | +0.78% | 39.2만 |
|---|
| 2026.04.13 | ₩4,800 | ₩5,080 | ₩4,715 | ₩5,040 | +5.00% | 47.3만 |
|---|
| 2026.04.10 | ₩4,750 | ₩4,810 | ₩4,720 | ₩4,800 | +1.05% | 16.6만 |
|---|
| 2026.04.09 | ₩4,760 | ₩4,780 | ₩4,600 | ₩4,690 | -1.47% | 13.2만 |
|---|
| 2026.04.08 | ₩4,605 | ₩4,750 | ₩4,600 | ₩4,735 | +2.82% | 16.7만 |
|---|
| 2026.04.07 | ₩4,520 | ₩4,645 | ₩4,440 | ₩4,475 | -1.00% | 12.5만 |
|---|
| 2026.04.06 | ₩4,565 | ₩4,610 | ₩4,470 | ₩4,500 | -1.42% | 10.5만 |
|---|
| 2026.04.03 | ₩4,505 | ₩4,580 | ₩4,465 | ₩4,570 | +1.44% | 11.4만 |
|---|
| 2026.04.02 | ₩4,760 | ₩4,780 | ₩4,380 | ₩4,430 | -6.93% | 27.7만 |
|---|
| 2026.04.01 | ₩4,555 | ₩4,750 | ₩4,520 | ₩4,700 | +3.18% | 14.9만 |
|---|
| 2026.03.31 | ₩4,525 | ₩4,635 | ₩4,415 | ₩4,470 | -1.22% | 18만 |
|---|
| 2026.03.30 | ₩4,600 | ₩4,650 | ₩4,505 | ₩4,555 | -0.98% | 19.7만 |
|---|
| 2026.03.27 | ₩4,610 | ₩4,810 | ₩4,500 | ₩4,755 | +3.15% | 22.8만 |
|---|
| 2026.03.26 | ₩4,910 | ₩4,910 | ₩4,660 | ₩4,660 | -5.09% | 32.1만 |
|---|
| 2026.03.25 | ₩4,960 | ₩5,030 | ₩4,915 | ₩4,930 | -0.60% | 18.1만 |
|---|
| 2026.03.24 | ₩5,080 | ₩5,080 | ₩4,810 | ₩4,915 | -3.25% | 16.8만 |
|---|
| 2026.03.23 | ₩5,020 | ₩5,020 | ₩4,875 | ₩4,885 | -2.69% | 24만 |
|---|
| 2026.03.20 | ₩5,050 | ₩5,210 | ₩4,990 | ₩5,130 | +1.58% | 17.7만 |
|---|
| 2026.03.19 | ₩5,200 | ₩5,210 | ₩5,010 | ₩5,010 | -3.65% | 28.9만 |
|---|
| 2026.03.18 | ₩5,250 | ₩5,390 | ₩5,250 | ₩5,300 | +0.95% | 19.2만 |
|---|
| 2026.03.17 | ₩5,300 | ₩5,350 | ₩5,220 | ₩5,220 | -1.51% | 17.4만 |
|---|
| 2026.03.16 | ₩5,300 | ₩5,350 | ₩5,180 | ₩5,240 | -1.13% | 15.2만 |
|---|
| 2026.03.13 | ₩5,270 | ₩5,520 | ₩5,160 | ₩5,290 | +0.38% | 24.7만 |
|---|
| 2026.03.12 | ₩5,400 | ₩5,510 | ₩5,350 | ₩5,430 | +0.56% | 14.8만 |
|---|
| 2026.03.11 | ₩5,500 | ₩5,580 | ₩5,290 | ₩5,400 | -1.82% | 32.4만 |
|---|
| 2026.03.10 | ₩5,300 | ₩5,460 | ₩5,270 | ₩5,410 | +2.08% | 20.1만 |
|---|
| 2026.03.09 | ₩5,310 | ₩5,310 | ₩4,945 | ₩5,080 | -4.33% | 38.9만 |
|---|
| 2026.03.06 | ₩5,350 | ₩5,530 | ₩5,260 | ₩5,480 | +2.43% | 25.3만 |
|---|
| 2026.03.05 | ₩5,140 | ₩5,490 | ₩5,140 | ₩5,390 | +4.86% | 39.1만 |
|---|
| 2026.03.04 | ₩5,480 | ₩5,490 | ₩4,735 | ₩4,835 | -11.77% | 102.2만 |
|---|
| 2026.03.03 | ₩5,940 | ₩6,020 | ₩5,610 | ₩5,610 | -5.56% | 75.1만 |
|---|
| 2026.02.27 | ₩6,120 | ₩6,300 | ₩6,050 | ₩6,150 | +0.49% | 50.6만 |
|---|
| 2026.02.26 | ₩6,420 | ₩6,500 | ₩6,150 | ₩6,160 | -4.05% | 86.9만 |
|---|
| 2026.02.25 | ₩6,180 | ₩6,450 | ₩6,160 | ₩6,300 | +1.94% | 119.4만 |
|---|
| 2026.02.24 | ₩6,120 | ₩6,280 | ₩6,080 | ₩6,160 | +0.65% | 44.4만 |
|---|
| 2026.02.23 | ₩6,310 | ₩6,370 | ₩5,980 | ₩6,120 | -3.01% | 68.3만 |
|---|
| 2026.02.20 | ₩6,130 | ₩6,350 | ₩6,040 | ₩6,230 | +1.63% | 70.7만 |
|---|
| 2026.02.19 | ₩5,900 | ₩6,210 | ₩5,780 | ₩6,130 | +3.90% | 76만 |
|---|
| 2026.02.13 | ₩6,090 | ₩6,260 | ₩5,860 | ₩5,870 | -3.61% | 64.7만 |
|---|
| 2026.02.12 | ₩5,760 | ₩6,250 | ₩5,760 | ₩6,100 | +5.90% | 169.2만 |
|---|
| 2026.02.11 | ₩6,070 | ₩6,560 | ₩5,660 | ₩5,730 | -5.60% | 293.7만 |
|---|
| 2026.02.10 | ₩6,190 | ₩6,360 | ₩5,970 | ₩6,010 | -2.91% | 61.7만 |
|---|
| 2026.02.09 | ₩6,220 | ₩6,300 | ₩5,990 | ₩6,120 | -1.61% | 67.4만 |
|---|
| 2026.02.06 | ₩5,830 | ₩6,220 | ₩5,630 | ₩5,980 | +2.57% | 101.5만 |
|---|
| 2026.02.05 | ₩6,300 | ₩6,470 | ₩6,030 | ₩6,030 | -4.29% | 94.6만 |
|---|
| 2026.02.04 | ₩6,060 | ₩6,500 | ₩5,940 | ₩6,400 | +5.61% | 230.9만 |
|---|
| 2026.02.03 | ₩5,910 | ₩6,510 | ₩5,750 | ₩6,130 | +3.72% | 414.6만 |
|---|
| 2026.02.02 | ₩5,630 | ₩5,890 | ₩5,510 | ₩5,580 | -0.89% | 52.8만 |
|---|
| 2026.01.30 | ₩5,900 | ₩5,900 | ₩5,650 | ₩5,700 | -3.39% | 68.4만 |
|---|
| 2026.01.29 | ₩6,040 | ₩6,200 | ₩5,740 | ₩5,900 | -2.32% | 114.2만 |
|---|
| 2026.01.28 | ₩5,920 | ₩6,240 | ₩5,810 | ₩6,040 | +2.03% | 134.7만 |
|---|
| 2026.01.27 | ₩6,340 | ₩6,400 | ₩5,850 | ₩5,910 | -6.78% | 160.9만 |
|---|
| 2026.01.26 | ₩6,370 | ₩6,440 | ₩6,240 | ₩6,240 | -2.04% | 73.2만 |
|---|
| 2026.01.23 | ₩6,510 | ₩6,510 | ₩6,210 | ₩6,250 | -3.99% | 64.2만 |
|---|
| 2026.01.22 | ₩6,240 | ₩6,580 | ₩6,110 | ₩6,420 | +2.88% | 147.6만 |
|---|
| 2026.01.21 | ₩5,610 | ₩6,850 | ₩5,600 | ₩6,180 | +10.16% | 1111만 |
|---|
| 2026.01.20 | ₩5,980 | ₩6,400 | ₩5,400 | ₩5,750 | -3.85% | 681.8만 |
|---|
| 2026.01.19 | ₩5,090 | ₩6,200 | ₩4,995 | ₩5,870 | +15.32% | 1266.7만 |
|---|
| 2026.01.16 | ₩5,280 | ₩5,500 | ₩4,995 | ₩5,040 | -4.55% | 406.7만 |
|---|
| 2026.01.15 | ₩6,010 | ₩6,020 | ₩5,180 | ₩5,300 | -11.81% | 669.9만 |
|---|
| 2026.01.14 | ₩4,330 | ₩5,700 | ₩4,285 | ₩5,700 | +31.64% | 504.4만 |
|---|
| 2026.01.13 | ₩4,130 | ₩4,400 | ₩4,130 | ₩4,390 | +6.30% | 49만 |
|---|
| 2026.01.12 | ₩4,080 | ₩4,120 | ₩4,005 | ₩4,080 | 0.00% | 14.4만 |
|---|
| 2026.01.09 | ₩4,040 | ₩4,085 | ₩3,980 | ₩4,070 | +0.74% | 11.2만 |
|---|
| 2026.01.08 | ₩4,175 | ₩4,200 | ₩4,035 | ₩4,040 | -3.23% | 20.8만 |
|---|
| 2026.01.07 | ₩4,315 | ₩4,410 | ₩4,125 | ₩4,175 | -3.24% | 22.3만 |
|---|
| 2026.01.06 | ₩4,345 | ₩4,400 | ₩4,285 | ₩4,315 | -0.69% | 9.2만 |
|---|
| 2026.01.05 | ₩4,300 | ₩4,405 | ₩4,295 | ₩4,345 | +1.05% | 16만 |
|---|
| 2026.01.02 | ₩4,260 | ₩4,350 | ₩4,210 | ₩4,320 | +1.41% | 9.2만 |
|---|
| 2025.12.30 | ₩4,300 | ₩4,305 | ₩4,240 | ₩4,240 | -1.40% | 6.9만 |
|---|
| 2025.12.29 | ₩4,225 | ₩4,310 | ₩4,190 | ₩4,300 | +1.78% | 8.3만 |
|---|
| 2025.12.26 | ₩4,190 | ₩4,220 | ₩4,135 | ₩4,220 | +0.72% | 7.6만 |
|---|
| 2025.12.24 | ₩4,250 | ₩4,275 | ₩4,150 | ₩4,185 | -1.53% | 17만 |
|---|
| 2025.12.23 | ₩4,305 | ₩4,340 | ₩4,205 | ₩4,250 | -1.28% | 13.9만 |
|---|
| 2025.12.22 | ₩4,355 | ₩4,355 | ₩4,260 | ₩4,295 | -1.38% | 10.1만 |
|---|
| 2025.12.19 | ₩4,210 | ₩4,285 | ₩4,170 | ₩4,260 | +1.19% | 10.3만 |
|---|
| 2025.12.18 | ₩4,330 | ₩4,330 | ₩4,180 | ₩4,195 | -3.12% | 15.5만 |
|---|
| 2025.12.17 | ₩4,320 | ₩4,390 | ₩4,270 | ₩4,385 | +1.50% | 12.1만 |
|---|
| 2025.12.16 | ₩4,460 | ₩4,550 | ₩4,315 | ₩4,320 | -3.14% | 16.5만 |
|---|
| 2025.12.15 | ₩4,470 | ₩4,525 | ₩4,440 | ₩4,460 | -0.22% | 15만 |
|---|
| 2025.12.12 | ₩4,455 | ₩4,490 | ₩4,430 | ₩4,480 | +0.56% | 16만 |
|---|
| 2025.12.11 | ₩4,450 | ₩4,470 | ₩4,390 | ₩4,450 | 0.00% | 13.4만 |
|---|
| 2025.12.10 | ₩4,475 | ₩4,510 | ₩4,400 | ₩4,445 | -0.67% | 17.2만 |
|---|
| 2025.12.09 | ₩4,370 | ₩4,475 | ₩4,340 | ₩4,450 | +1.83% | 21.9만 |
|---|
| 2025.12.08 | ₩4,380 | ₩4,555 | ₩4,380 | ₩4,380 | 0.00% | 85.2만 |
|---|
| 2025.12.05 | ₩4,205 | ₩4,275 | ₩4,200 | ₩4,270 | +1.55% | 8만 |
|---|
| 2025.12.04 | ₩4,270 | ₩4,300 | ₩4,180 | ₩4,200 | -1.64% | 8.3만 |
|---|
| 2025.12.03 | ₩4,180 | ₩4,270 | ₩4,180 | ₩4,265 | +2.03% | 13.5만 |
|---|
| 2025.12.02 | ₩4,145 | ₩4,195 | ₩4,130 | ₩4,180 | +0.84% | 8.7만 |
|---|
| 2025.12.01 | ₩4,090 | ₩4,200 | ₩4,090 | ₩4,155 | +1.59% | 11.5만 |
|---|
| 2025.11.28 | ₩4,000 | ₩4,085 | ₩4,000 | ₩4,075 | +1.88% | 9.8만 |
|---|
| 2025.11.27 | ₩4,020 | ₩4,035 | ₩3,975 | ₩4,000 | -0.50% | 4.6만 |
|---|
| 2025.11.26 | ₩3,935 | ₩4,025 | ₩3,905 | ₩4,020 | +2.16% | 9.2만 |
|---|
| 2025.11.25 | ₩3,870 | ₩3,975 | ₩3,870 | ₩3,920 | +1.29% | 8.9만 |
|---|
| 2025.11.24 | ₩3,905 | ₩3,955 | ₩3,880 | ₩3,900 | -0.13% | 5.4만 |
|---|
| 2025.11.21 | ₩3,895 | ₩3,950 | ₩3,845 | ₩3,900 | +0.13% | 9.7만 |
|---|
| 2025.11.20 | ₩3,910 | ₩4,010 | ₩3,895 | ₩3,970 | +1.53% | 7.3만 |
|---|
| 2025.11.19 | ₩3,940 | ₩3,990 | ₩3,875 | ₩3,890 | -1.27% | 16.2만 |
|---|
| 2025.11.18 | ₩4,040 | ₩4,040 | ₩3,970 | ₩3,975 | -1.61% | 14.2만 |
|---|
| 2025.11.17 | ₩4,110 | ₩4,110 | ₩4,020 | ₩4,045 | -1.58% | 8만 |
|---|
| 2025.11.14 | ₩4,100 | ₩4,295 | ₩4,025 | ₩4,050 | -1.22% | 13.7만 |
|---|
| 2025.11.13 | ₩4,130 | ₩4,135 | ₩4,055 | ₩4,120 | -0.24% | 8.1만 |
|---|
| 2025.11.12 | ₩4,065 | ₩4,115 | ₩4,015 | ₩4,095 | +0.74% | 13.3만 |
|---|
| 2025.11.11 | ₩4,095 | ₩4,180 | ₩3,990 | ₩4,025 | -1.71% | 22.9만 |
|---|
| 2025.11.10 | ₩4,070 | ₩4,135 | ₩4,010 | ₩4,100 | +0.74% | 12.2만 |
|---|
| 2025.11.07 | ₩4,195 | ₩4,250 | ₩4,045 | ₩4,060 | -3.22% | 28.6만 |
|---|
| 2025.11.06 | ₩4,195 | ₩4,320 | ₩4,145 | ₩4,250 | +1.31% | 22.7만 |
|---|
| 2025.11.05 | ₩4,295 | ₩4,295 | ₩4,065 | ₩4,120 | -4.07% | 29만 |
|---|
| 2025.11.04 | ₩4,150 | ₩4,460 | ₩4,110 | ₩4,335 | +4.46% | 62.8만 |
|---|
| 2025.11.03 | ₩4,080 | ₩4,195 | ₩4,055 | ₩4,085 | +0.12% | 25.9만 |
|---|
| 2025.10.31 | ₩4,150 | ₩4,195 | ₩4,100 | ₩4,120 | -0.72% | 12.3만 |
|---|
| 2025.10.30 | ₩4,310 | ₩4,310 | ₩4,140 | ₩4,150 | -3.71% | 16.3만 |
|---|
| 2025.10.29 | ₩4,385 | ₩4,400 | ₩4,270 | ₩4,310 | -1.71% | 13만 |
|---|
| 2025.10.28 | ₩4,420 | ₩4,420 | ₩4,280 | ₩4,355 | -1.47% | 13.8만 |
|---|
| 2025.10.27 | ₩4,535 | ₩4,565 | ₩4,350 | ₩4,375 | -3.53% | 30.2만 |
|---|
| 2025.10.24 | ₩4,295 | ₩4,455 | ₩4,255 | ₩4,450 | +3.61% | 35.6만 |
|---|
| 2025.10.23 | ₩4,370 | ₩4,375 | ₩4,210 | ₩4,245 | -2.86% | 13.9만 |
|---|
| 2025.10.22 | ₩4,320 | ₩4,395 | ₩4,205 | ₩4,385 | +1.50% | 12.1만 |
|---|
| 2025.10.21 | ₩4,310 | ₩4,450 | ₩4,250 | ₩4,300 | -0.23% | 37.1만 |
|---|
| 2025.10.20 | ₩4,265 | ₩4,270 | ₩4,100 | ₩4,225 | -0.94% | 20.2만 |
|---|
| 2025.10.17 | ₩4,290 | ₩4,320 | ₩4,190 | ₩4,265 | -0.58% | 17.7만 |
|---|
| 2025.10.16 | ₩4,220 | ₩4,295 | ₩4,160 | ₩4,275 | +1.30% | 17.2만 |
|---|
| 2025.10.15 | ₩4,110 | ₩4,215 | ₩4,105 | ₩4,215 | +2.55% | 8.5만 |
|---|
| 2025.10.14 | ₩4,055 | ₩4,170 | ₩4,040 | ₩4,125 | +1.73% | 15.4만 |
|---|
| 2025.10.13 | ₩3,980 | ₩4,200 | ₩3,910 | ₩4,095 | +2.89% | 14.9만 |
|---|
| 2025.10.10 | ₩4,125 | ₩4,190 | ₩4,025 | ₩4,025 | -2.42% | 17.2만 |
|---|