시장 데이터를 불러오는 중
전체 종목
파인디앤씨 과거 주가
049120.KQ · KOSDAQ
주요 제품·사업: CHASSIS , 금형
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
049120.KQ · KOSDAQ
주요 제품·사업: CHASSIS , 금형
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,820 | ₩2,970 | ₩2,820 | ₩2,900 | +2.84% | 3.5천 |
| 2026.10.07 | ₩2,780 | ₩2,950 | ₩2,780 | ₩2,900 | +4.32% | 9.5천 |
| 2026.10.06 | ₩2,795 | ₩2,935 | ₩2,770 | ₩2,840 | +1.61% | 8.4천 |
| 2026.10.02 | ₩2,835 | ₩2,905 | ₩2,775 | ₩2,815 | -0.71% | 6.4천 |
| 2026.10.01 | ₩2,810 | ₩2,925 | ₩2,780 | ₩2,855 | +1.60% | 7.6천 |
| 2026.09.30 | ₩3,100 | ₩3,100 | ₩2,785 | ₩2,830 | -8.71% | 1.3만 |
| 2026.09.29 | ₩3,080 | ₩3,080 | ₩2,745 | ₩2,775 | -9.90% | 4.5천 |
| 2026.09.28 | ₩2,795 | ₩2,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,785 |
| ₩2,795 |
| 0.00% |
| 3.3천 |
| 2026.09.23 | ₩2,820 | ₩2,970 | ₩2,715 | ₩2,830 | +0.35% | 4천 |
|---|
| 2026.09.22 | ₩2,785 | ₩2,995 | ₩2,785 | ₩2,865 | +2.87% | 1.3만 |
|---|
| 2026.09.21 | ₩3,000 | ₩3,000 | ₩2,700 | ₩2,765 | -7.83% | 1.9만 |
|---|
| 2026.09.18 | ₩2,870 | ₩2,990 | ₩2,800 | ₩2,890 | +0.70% | 8.4천 |
|---|
| 2026.09.17 | ₩2,930 | ₩2,985 | ₩2,870 | ₩2,870 | -2.05% | 2.5천 |
|---|
| 2026.09.16 | ₩2,905 | ₩3,000 | ₩2,765 | ₩2,950 | +1.55% | 6.8천 |
|---|
| 2026.09.15 | ₩3,055 | ₩3,195 | ₩2,905 | ₩2,920 | -4.42% | 7천 |
|---|
| 2026.09.14 | ₩3,105 | ₩3,105 | ₩2,960 | ₩3,090 | -0.48% | 3.4천 |
|---|
| 2026.09.11 | ₩2,920 | ₩3,095 | ₩2,915 | ₩3,000 | +2.74% | 1.6천 |
|---|
| 2026.09.10 | ₩3,035 | ₩3,070 | ₩3,005 | ₩3,045 | +0.33% | 4.4천 |
|---|
| 2026.09.09 | ₩3,030 | ₩3,145 | ₩2,900 | ₩3,055 | +0.83% | 1.7만 |
|---|
| 2026.09.08 | ₩3,220 | ₩3,220 | ₩3,015 | ₩3,055 | -5.12% | 8.1천 |
|---|
| 2026.09.07 | ₩3,080 | ₩3,445 | ₩3,000 | ₩3,220 | +4.55% | 5.4만 |
|---|
| 2026.09.04 | ₩3,390 | ₩3,390 | ₩3,020 | ₩3,080 | -9.14% | 9.8천 |
|---|
| 2026.09.03 | ₩3,010 | ₩3,295 | ₩3,005 | ₩3,165 | +5.15% | 1.1만 |
|---|
| 2026.09.02 | ₩3,225 | ₩3,225 | ₩2,970 | ₩2,995 | -7.13% | 1.5만 |
|---|
| 2026.09.01 | ₩3,345 | ₩3,445 | ₩3,140 | ₩3,225 | -3.59% | 1.4만 |
|---|
| 2026.08.31 | ₩3,080 | ₩3,350 | ₩3,070 | ₩3,300 | +7.14% | 2.5만 |
|---|
| 2026.08.28 | ₩3,190 | ₩3,395 | ₩3,005 | ₩3,125 | -2.04% | 6.7만 |
|---|
| 2026.08.27 | ₩3,720 | ₩3,720 | ₩3,085 | ₩3,155 | -15.19% | 25만 |
|---|
| 2026.08.26 | ₩2,795 | ₩2,915 | ₩2,680 | ₩2,870 | +2.68% | 3만 |
|---|
| 2026.08.25 | ₩2,575 | ₩2,695 | ₩2,500 | ₩2,695 | +4.66% | 1.1만 |
|---|
| 2026.08.24 | ₩2,715 | ₩2,720 | ₩2,455 | ₩2,600 | -4.24% | 1.8만 |
|---|
| 2026.08.21 | ₩2,525 | ₩2,770 | ₩2,525 | ₩2,700 | +6.93% | 2.7만 |
|---|
| 2026.08.20 | ₩2,550 | ₩2,750 | ₩2,510 | ₩2,650 | +3.92% | 4.3만 |
|---|
| 2026.08.19 | ₩2,510 | ₩2,820 | ₩2,455 | ₩2,550 | +1.59% | 14.2만 |
|---|
| 2026.08.18 | ₩2,290 | ₩2,975 | ₩2,290 | ₩2,510 | +9.61% | 63.1만 |
|---|
| 2026.08.14 | ₩2,175 | ₩2,290 | ₩2,150 | ₩2,290 | +5.29% | 5.8천 |
|---|
| 2026.08.13 | ₩2,175 | ₩2,250 | ₩2,050 | ₩2,175 | 0.00% | 1.7만 |
|---|
| 2026.08.12 | ₩2,355 | ₩2,390 | ₩2,125 | ₩2,125 | -9.77% | 1.9만 |
|---|
| 2026.08.11 | ₩2,225 | ₩2,360 | ₩2,225 | ₩2,355 | +5.84% | 1.8만 |
|---|
| 2026.08.10 | ₩2,110 | ₩2,290 | ₩2,110 | ₩2,225 | +5.45% | 2.3만 |
|---|
| 2026.08.07 | ₩2,110 | ₩2,160 | ₩2,025 | ₩2,105 | -0.24% | 2.6만 |
|---|
| 2026.08.06 | ₩2,115 | ₩2,115 | ₩2,040 | ₩2,110 | -0.24% | 1.2만 |
|---|
| 2026.08.05 | ₩2,200 | ₩2,200 | ₩2,005 | ₩2,115 | -3.86% | 1.1만 |
|---|
| 2026.08.04 | ₩1,930 | ₩2,100 | ₩1,929 | ₩2,025 | +4.92% | 1.9만 |
|---|
| 2026.08.03 | ₩1,940 | ₩1,940 | ₩1,913 | ₩1,915 | -1.29% | 1.6천 |
|---|
| 2026.07.31 | ₩1,866 | ₩2,045 | ₩1,866 | ₩1,913 | +2.52% | 2.3천 |
|---|
| 2026.07.30 | ₩1,888 | ₩1,888 | ₩1,810 | ₩1,848 | -2.12% | 6.5천 |
|---|
| 2026.07.29 | ₩1,892 | ₩1,970 | ₩1,810 | ₩1,825 | -3.54% | 2.7만 |
|---|
| 2026.07.28 | ₩1,943 | ₩1,943 | ₩1,851 | ₩1,892 | -2.62% | 1.9만 |
|---|
| 2026.07.27 | ₩1,958 | ₩1,958 | ₩1,895 | ₩1,942 | -0.82% | 4.7천 |
|---|
| 2026.07.24 | ₩1,910 | ₩1,977 | ₩1,891 | ₩1,925 | +0.79% | 7.6천 |
|---|
| 2026.07.23 | ₩1,954 | ₩1,954 | ₩1,895 | ₩1,938 | -0.82% | 1.7천 |
|---|
| 2026.07.22 | ₩1,910 | ₩1,930 | ₩1,900 | ₩1,919 | +0.47% | 7.5천 |
|---|
| 2026.07.21 | ₩1,979 | ₩1,994 | ₩1,897 | ₩1,904 | -3.79% | 1.3만 |
|---|
| 2026.07.20 | ₩1,960 | ₩2,390 | ₩1,875 | ₩1,995 | +1.79% | 3.6만 |
|---|
| 2026.07.16 | ₩2,000 | ₩2,050 | ₩1,900 | ₩1,959 | -2.05% | 2.7만 |
|---|
| 2026.07.15 | ₩1,875 | ₩1,994 | ₩1,875 | ₩1,930 | +2.93% | 7.4천 |
|---|
| 2026.07.14 | ₩1,908 | ₩1,944 | ₩1,813 | ₩1,883 | -1.31% | 5.3만 |
|---|
| 2026.07.13 | ₩1,943 | ₩1,957 | ₩1,900 | ₩1,908 | -1.80% | 1.2만 |
|---|
| 2026.07.10 | ₩1,930 | ₩1,999 | ₩1,915 | ₩1,961 | +1.61% | 3만 |
|---|
| 2026.07.09 | ₩1,940 | ₩1,977 | ₩1,900 | ₩1,934 | -0.31% | 5.6만 |
|---|
| 2026.07.08 | ₩1,974 | ₩1,974 | ₩1,932 | ₩1,933 | -2.08% | 2.1만 |
|---|
| 2026.07.07 | ₩2,005 | ₩2,025 | ₩1,954 | ₩1,988 | -0.85% | 2.1만 |
|---|
| 2026.07.06 | ₩2,100 | ₩2,125 | ₩2,005 | ₩2,020 | -3.81% | 3.4만 |
|---|
| 2026.07.03 | ₩2,025 | ₩2,560 | ₩2,025 | ₩2,100 | +3.70% | 19.1만 |
|---|
| 2026.07.02 | ₩2,065 | ₩2,125 | ₩1,970 | ₩1,970 | -4.60% | 1.7만 |
|---|
| 2026.07.01 | ₩1,960 | ₩2,140 | ₩1,927 | ₩2,080 | +6.12% | 1.1만 |
|---|
| 2026.06.30 | ₩1,956 | ₩1,986 | ₩1,919 | ₩1,970 | +0.72% | 6.9천 |
|---|
| 2026.06.29 | ₩1,958 | ₩2,005 | ₩1,921 | ₩1,945 | -0.66% | 1만 |
|---|
| 2026.06.26 | ₩2,115 | ₩2,115 | ₩1,953 | ₩1,958 | -7.42% | 4만 |
|---|
| 2026.06.25 | ₩2,175 | ₩2,205 | ₩2,020 | ₩2,130 | -2.07% | 3.9만 |
|---|
| 2026.06.24 | ₩2,190 | ₩2,280 | ₩2,070 | ₩2,185 | -0.23% | 5만 |
|---|
| 2026.06.23 | ₩2,230 | ₩2,395 | ₩2,190 | ₩2,190 | -1.79% | 9.3만 |
|---|
| 2026.06.22 | ₩2,440 | ₩2,570 | ₩2,250 | ₩2,255 | -7.58% | 4.3만 |
|---|
| 2026.06.19 | ₩2,515 | ₩2,745 | ₩2,405 | ₩2,465 | -1.99% | 9.9만 |
|---|
| 2026.06.18 | ₩2,815 | ₩2,845 | ₩2,485 | ₩2,515 | -10.66% | 12.2만 |
|---|
| 2026.06.17 | ₩3,500 | ₩3,755 | ₩2,730 | ₩2,815 | -19.57% | 97.3만 |
|---|
| 2026.06.16 | ₩3,020 | ₩3,020 | ₩3,020 | ₩3,020 | 0.00% | 10만 |
|---|
| 2026.06.15 | ₩2,310 | ₩2,470 | ₩2,260 | ₩2,325 | +0.65% | 3.5만 |
|---|
| 2026.06.12 | ₩2,435 | ₩2,435 | ₩2,235 | ₩2,325 | -4.52% | 4.4만 |
|---|
| 2026.06.11 | ₩2,325 | ₩2,820 | ₩2,230 | ₩2,380 | +2.37% | 24.6만 |
|---|
| 2026.06.10 | ₩2,000 | ₩2,595 | ₩2,000 | ₩2,300 | +15.00% | 182 |
|---|
| 2026.06.09 | ₩2,110 | ₩2,150 | ₩1,900 | ₩2,000 | -5.21% | 16.3만 |
|---|
| 2026.06.08 | ₩1,880 | ₩2,440 | ₩1,829 | ₩2,110 | +12.23% | 114.1만 |
|---|
| 2026.06.05 | ₩1,899 | ₩1,927 | ₩1,759 | ₩1,880 | -1.00% | 3.4만 |
|---|
| 2026.06.04 | ₩1,749 | ₩1,887 | ₩1,701 | ₩1,823 | +4.23% | 2.2만 |
|---|
| 2026.06.02 | ₩1,779 | ₩1,812 | ₩1,620 | ₩1,749 | -1.69% | 5.2만 |
|---|
| 2026.06.01 | ₩2,040 | ₩2,040 | ₩1,807 | ₩1,821 | -10.74% | 6.4만 |
|---|
| 2026.05.29 | ₩2,210 | ₩2,335 | ₩2,005 | ₩2,015 | -8.82% | 6.8만 |
|---|
| 2026.05.28 | ₩2,185 | ₩2,265 | ₩2,090 | ₩2,200 | +0.69% | 2.1만 |
|---|
| 2026.05.27 | ₩2,255 | ₩2,290 | ₩2,065 | ₩2,200 | -2.44% | 3.8만 |
|---|
| 2026.05.26 | ₩2,305 | ₩2,310 | ₩2,215 | ₩2,250 | -2.39% | 5.1만 |
|---|
| 2026.05.22 | ₩2,335 | ₩2,355 | ₩2,255 | ₩2,305 | -1.28% | 4.9만 |
|---|
| 2026.05.21 | ₩2,320 | ₩2,510 | ₩2,320 | ₩2,360 | +1.72% | 2.6만 |
|---|
| 2026.05.20 | ₩2,385 | ₩2,430 | ₩2,320 | ₩2,390 | +0.21% | 4.6만 |
|---|
| 2026.05.19 | ₩2,470 | ₩2,545 | ₩2,365 | ₩2,385 | -3.44% | 4.3만 |
|---|
| 2026.05.18 | ₩2,640 | ₩2,640 | ₩2,405 | ₩2,490 | -5.68% | 5.8만 |
|---|
| 2026.05.15 | ₩2,765 | ₩2,780 | ₩2,605 | ₩2,640 | -4.52% | 3.3만 |
|---|
| 2026.05.14 | ₩2,805 | ₩2,890 | ₩2,690 | ₩2,765 | -1.43% | 4.1만 |
|---|
| 2026.05.13 | ₩2,965 | ₩2,965 | ₩2,725 | ₩2,805 | -5.40% | 5.4만 |
|---|
| 2026.05.12 | ₩3,280 | ₩3,490 | ₩2,895 | ₩2,970 | -9.45% | 13.3만 |
|---|
| 2026.05.11 | ₩3,180 | ₩4,000 | ₩3,000 | ₩3,275 | +2.99% | 51.8만 |
|---|
| 2026.05.08 | ₩3,430 | ₩3,455 | ₩3,205 | ₩3,220 | -6.12% | 13.1만 |
|---|
| 2026.05.07 | ₩4,430 | ₩4,870 | ₩3,490 | ₩3,490 | -21.22% | 75.1만 |
|---|
| 2026.05.06 | ₩4,000 | ₩4,420 | ₩3,290 | ₩4,420 | +10.50% | 55.3만 |
|---|
| 2026.05.04 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩3,555 | ₩3,845 | ₩3,375 | ₩3,400 | -4.36% | 27.7만 |
|---|
| 2026.04.09 | ₩4,275 | ₩5,200 | ₩3,650 | ₩3,720 | -12.98% | 180.4만 |
|---|
| 2026.04.08 | ₩3,085 | ₩4,000 | ₩3,085 | ₩4,000 | +29.66% | 20.6만 |
|---|
| 2026.04.07 | ₩3,120 | ₩3,260 | ₩2,995 | ₩3,080 | -1.28% | 6.6만 |
|---|
| 2026.04.06 | ₩3,240 | ₩3,240 | ₩2,930 | ₩3,100 | -4.32% | 7.8만 |
|---|
| 2026.04.03 | ₩3,405 | ₩3,455 | ₩3,155 | ₩3,255 | -4.41% | 9만 |
|---|
| 2026.04.02 | ₩3,700 | ₩4,065 | ₩3,245 | ₩3,350 | -9.46% | 26만 |
|---|
| 2026.04.01 | ₩3,500 | ₩4,400 | ₩3,050 | ₩3,510 | +0.29% | 171.6만 |
|---|
| 2026.03.31 | ₩4,600 | ₩5,245 | ₩3,385 | ₩3,385 | -26.41% | 223.9만 |
|---|
| 2026.03.30 | ₩4,315 | ₩4,315 | ₩4,085 | ₩4,315 | 0.00% | 27.9만 |
|---|
| 2026.03.27 | ₩2,555 | ₩3,320 | ₩2,555 | ₩3,320 | +29.94% | 17.6만 |
|---|
| 2026.03.26 | ₩2,750 | ₩2,880 | ₩2,555 | ₩2,555 | -7.09% | 2만 |
|---|
| 2026.03.25 | ₩2,685 | ₩2,910 | ₩2,675 | ₩2,680 | -0.19% | 2.3만 |
|---|
| 2026.03.24 | ₩2,750 | ₩2,750 | ₩2,610 | ₩2,685 | -2.36% | 2.6만 |
|---|
| 2026.03.23 | ₩2,630 | ₩2,755 | ₩2,620 | ₩2,750 | +4.56% | 1.7만 |
|---|
| 2026.03.20 | ₩2,645 | ₩2,675 | ₩2,600 | ₩2,625 | -0.76% | 1.2만 |
|---|
| 2026.03.19 | ₩2,745 | ₩2,800 | ₩2,645 | ₩2,645 | -3.64% | 1.5만 |
|---|
| 2026.03.18 | ₩2,855 | ₩2,995 | ₩2,775 | ₩2,775 | -2.80% | 1.3만 |
|---|
| 2026.03.17 | ₩2,700 | ₩3,030 | ₩2,700 | ₩2,850 | +5.56% | 4.8만 |
|---|
| 2026.03.16 | ₩2,690 | ₩2,775 | ₩2,630 | ₩2,700 | +0.37% | 1.6만 |
|---|
| 2026.03.13 | ₩2,655 | ₩2,745 | ₩2,580 | ₩2,715 | +2.26% | 3만 |
|---|
| 2026.03.12 | ₩2,255 | ₩2,660 | ₩2,230 | ₩2,655 | +17.74% | 5.5만 |
|---|
| 2026.03.11 | ₩2,375 | ₩2,500 | ₩2,345 | ₩2,390 | +0.63% | 2.3만 |
|---|
| 2026.03.10 | ₩2,505 | ₩2,545 | ₩2,320 | ₩2,375 | -5.19% | 2.4만 |
|---|
| 2026.03.09 | ₩2,330 | ₩2,550 | ₩2,295 | ₩2,505 | +7.51% | 4.3만 |
|---|
| 2026.03.06 | ₩2,400 | ₩2,530 | ₩2,315 | ₩2,330 | -2.92% | 3.4만 |
|---|
| 2026.03.05 | ₩2,435 | ₩2,530 | ₩2,375 | ₩2,400 | -1.44% | 3.7만 |
|---|
| 2026.03.04 | ₩2,700 | ₩2,700 | ₩2,430 | ₩2,435 | -9.81% | 2.9만 |
|---|
| 2026.03.03 | ₩2,755 | ₩2,805 | ₩2,665 | ₩2,700 | -2.00% | 1.4만 |
|---|
| 2026.02.27 | ₩2,785 | ₩3,020 | ₩2,770 | ₩2,780 | -0.18% | 3.5만 |
|---|
| 2026.02.26 | ₩2,885 | ₩2,965 | ₩2,725 | ₩2,785 | -3.47% | 3.5만 |
|---|
| 2026.02.25 | ₩2,935 | ₩2,990 | ₩2,905 | ₩2,910 | -0.85% | 9천 |
|---|
| 2026.02.24 | ₩2,905 | ₩2,980 | ₩2,900 | ₩2,935 | +1.03% | 1.5만 |
|---|
| 2026.02.23 | ₩2,995 | ₩2,995 | ₩2,900 | ₩2,910 | -2.84% | 1.1만 |
|---|
| 2026.02.20 | ₩3,000 | ₩3,040 | ₩2,990 | ₩2,995 | -0.17% | 6.8천 |
|---|
| 2026.02.19 | ₩3,000 | ₩3,060 | ₩2,910 | ₩3,000 | 0.00% | 3.1만 |
|---|
| 2026.02.13 | ₩3,040 | ₩3,050 | ₩2,925 | ₩3,010 | -0.99% | 2.9만 |
|---|
| 2026.02.12 | ₩3,025 | ₩3,075 | ₩3,015 | ₩3,040 | +0.50% | 1.1만 |
|---|
| 2026.02.11 | ₩3,020 | ₩3,055 | ₩2,990 | ₩3,015 | -0.17% | 5.1만 |
|---|
| 2026.02.10 | ₩3,085 | ₩3,135 | ₩3,000 | ₩3,020 | -2.11% | 5만 |
|---|
| 2026.02.09 | ₩3,105 | ₩3,190 | ₩3,070 | ₩3,100 | -0.16% | 2.7만 |
|---|
| 2026.02.06 | ₩3,125 | ₩3,750 | ₩3,050 | ₩3,090 | -1.12% | 26.5만 |
|---|
| 2026.02.05 | ₩3,145 | ₩3,240 | ₩3,125 | ₩3,145 | 0.00% | 2.1만 |
|---|
| 2026.02.04 | ₩3,235 | ₩3,235 | ₩3,150 | ₩3,175 | -1.85% | 1.1만 |
|---|
| 2026.02.03 | ₩3,210 | ₩3,310 | ₩3,175 | ₩3,235 | +0.78% | 1.2만 |
|---|
| 2026.02.02 | ₩3,095 | ₩3,550 | ₩3,075 | ₩3,210 | +3.72% | 9.2만 |
|---|
| 2026.01.30 | ₩3,225 | ₩3,255 | ₩3,055 | ₩3,095 | -4.03% | 4.5만 |
|---|
| 2026.01.29 | ₩3,325 | ₩3,335 | ₩3,155 | ₩3,225 | -3.01% | 1.7만 |
|---|
| 2026.01.28 | ₩3,300 | ₩3,425 | ₩3,290 | ₩3,320 | +0.61% | 2만 |
|---|
| 2026.01.27 | ₩3,350 | ₩3,460 | ₩3,300 | ₩3,300 | -1.49% | 2만 |
|---|
| 2026.01.26 | ₩3,515 | ₩3,545 | ₩3,350 | ₩3,350 | -4.69% | 3.2만 |
|---|
| 2026.01.23 | ₩3,380 | ₩3,515 | ₩3,330 | ₩3,515 | +3.99% | 2.1만 |
|---|
| 2026.01.22 | ₩3,255 | ₩3,425 | ₩3,250 | ₩3,380 | +3.84% | 1.3만 |
|---|
| 2026.01.21 | ₩3,140 | ₩3,445 | ₩3,115 | ₩3,270 | +4.14% | 2.5만 |
|---|
| 2026.01.20 | ₩3,135 | ₩3,205 | ₩2,995 | ₩3,205 | +2.23% | 4.5만 |
|---|
| 2026.01.19 | ₩3,425 | ₩3,425 | ₩3,135 | ₩3,135 | -8.47% | 3만 |
|---|
| 2026.01.16 | ₩3,390 | ₩3,410 | ₩3,350 | ₩3,395 | +0.15% | 1.5만 |
|---|
| 2026.01.15 | ₩3,355 | ₩3,375 | ₩3,315 | ₩3,360 | +0.15% | 1.1만 |
|---|
| 2026.01.14 | ₩3,330 | ₩3,440 | ₩3,305 | ₩3,320 | -0.30% | 1.7만 |
|---|
| 2026.01.13 | ₩3,270 | ₩3,365 | ₩3,240 | ₩3,300 | +0.92% | 1.7만 |
|---|
| 2026.01.12 | ₩3,120 | ₩3,465 | ₩2,840 | ₩3,235 | +3.69% | 11.6만 |
|---|
| 2026.01.09 | ₩3,205 | ₩3,525 | ₩3,025 | ₩3,120 | -2.65% | 5만 |
|---|
| 2026.01.08 | ₩3,305 | ₩3,390 | ₩3,205 | ₩3,205 | -3.03% | 1.8만 |
|---|
| 2026.01.07 | ₩3,385 | ₩3,450 | ₩3,300 | ₩3,305 | -2.36% | 2.8만 |
|---|
| 2026.01.06 | ₩3,340 | ₩3,420 | ₩3,265 | ₩3,405 | +1.95% | 2.6만 |
|---|
| 2026.01.05 | ₩3,375 | ₩3,485 | ₩3,315 | ₩3,340 | -1.04% | 1만 |
|---|
| 2026.01.02 | ₩3,335 | ₩3,450 | ₩3,335 | ₩3,355 | +0.60% | 6.2천 |
|---|
| 2025.12.30 | ₩3,335 | ₩3,500 | ₩3,305 | ₩3,305 | -0.90% | 2.9만 |
|---|
| 2025.12.29 | ₩3,430 | ₩3,455 | ₩3,220 | ₩3,365 | -1.90% | 2만 |
|---|
| 2025.12.26 | ₩3,425 | ₩3,485 | ₩3,390 | ₩3,430 | +0.15% | 4.1천 |
|---|
| 2025.12.24 | ₩3,320 | ₩3,595 | ₩3,290 | ₩3,455 | +4.07% | 3.7만 |
|---|
| 2025.12.23 | ₩3,510 | ₩3,550 | ₩3,305 | ₩3,305 | -5.84% | 2.2만 |
|---|
| 2025.12.22 | ₩3,600 | ₩3,645 | ₩3,510 | ₩3,510 | -2.50% | 2.2만 |
|---|
| 2025.12.19 | ₩3,710 | ₩3,720 | ₩3,505 | ₩3,645 | -1.75% | 2.6만 |
|---|
| 2025.12.18 | ₩3,775 | ₩3,805 | ₩3,740 | ₩3,740 | -0.93% | 3.6천 |
|---|
| 2025.12.17 | ₩3,900 | ₩3,900 | ₩3,750 | ₩3,775 | -3.21% | 1.1만 |
|---|
| 2025.12.16 | ₩3,925 | ₩3,950 | ₩3,725 | ₩3,945 | +0.51% | 9.9천 |
|---|
| 2025.12.15 | ₩4,065 | ₩4,085 | ₩3,855 | ₩3,925 | -3.44% | 2.2만 |
|---|
| 2025.12.12 | ₩3,850 | ₩4,110 | ₩3,850 | ₩4,050 | +5.19% | 9.7천 |
|---|
| 2025.12.11 | ₩4,055 | ₩4,120 | ₩3,850 | ₩3,850 | -5.06% | 1.2만 |
|---|
| 2025.12.10 | ₩4,140 | ₩4,200 | ₩4,060 | ₩4,100 | -0.97% | 1.3만 |
|---|
| 2025.12.09 | ₩4,190 | ₩4,190 | ₩4,155 | ₩4,170 | -0.48% | 6.7천 |
|---|
| 2025.12.08 | ₩4,145 | ₩4,235 | ₩4,100 | ₩4,225 | +1.93% | 7.7천 |
|---|
| 2025.12.05 | ₩4,180 | ₩4,180 | ₩4,050 | ₩4,145 | -0.84% | 6천 |
|---|
| 2025.12.04 | ₩4,125 | ₩4,230 | ₩4,065 | ₩4,145 | +0.48% | 6.3천 |
|---|
| 2025.12.03 | ₩4,045 | ₩4,195 | ₩4,015 | ₩4,160 | +2.84% | 1.3만 |
|---|
| 2025.12.02 | ₩3,795 | ₩4,050 | ₩3,775 | ₩4,015 | +5.80% | 1.2만 |
|---|
| 2025.12.01 | ₩3,880 | ₩4,295 | ₩3,795 | ₩3,795 | -2.19% | 3만 |
|---|
| 2025.11.28 | ₩3,900 | ₩4,045 | ₩3,810 | ₩3,810 | -2.31% | 6.1천 |
|---|
| 2025.11.27 | ₩3,735 | ₩3,990 | ₩3,700 | ₩3,900 | +4.42% | 9.9천 |
|---|
| 2025.11.26 | ₩3,825 | ₩3,870 | ₩3,735 | ₩3,735 | -2.35% | 4.7천 |
|---|
| 2025.11.25 | ₩3,925 | ₩3,975 | ₩3,720 | ₩3,825 | -2.55% | 1.6만 |
|---|
| 2025.11.24 | ₩4,195 | ₩4,195 | ₩3,925 | ₩3,925 | -6.44% | 1.4만 |
|---|
| 2025.11.21 | ₩4,125 | ₩4,290 | ₩4,060 | ₩4,125 | 0.00% | 2.4천 |
|---|
| 2025.11.20 | ₩4,110 | ₩4,340 | ₩4,110 | ₩4,125 | +0.36% | 3.6천 |
|---|
| 2025.11.19 | ₩4,300 | ₩4,300 | ₩4,100 | ₩4,100 | -4.65% | 2.2만 |
|---|
| 2025.11.18 | ₩4,395 | ₩4,395 | ₩4,300 | ₩4,300 | -2.16% | 1.3천 |
|---|
| 2025.11.17 | ₩4,400 | ₩4,415 | ₩4,350 | ₩4,400 | 0.00% | 2.6천 |
|---|
| 2025.11.14 | ₩4,320 | ₩4,400 | ₩4,300 | ₩4,400 | +1.85% | 1.3천 |
|---|
| 2025.11.13 | ₩4,360 | ₩4,370 | ₩4,265 | ₩4,335 | -0.57% | 1만 |
|---|
| 2025.11.12 | ₩4,325 | ₩4,425 | ₩4,300 | ₩4,350 | +0.58% | 1.5만 |
|---|
| 2025.11.11 | ₩4,460 | ₩4,485 | ₩4,370 | ₩4,370 | -2.02% | 3.7천 |
|---|
| 2025.11.10 | ₩4,740 | ₩4,750 | ₩4,275 | ₩4,445 | -6.22% | 2.4만 |
|---|
| 2025.11.07 | ₩4,390 | ₩4,555 | ₩4,380 | ₩4,455 | +1.48% | 1.6만 |
|---|
| 2025.11.06 | ₩4,475 | ₩4,545 | ₩4,375 | ₩4,390 | -1.90% | 5.5천 |
|---|
| 2025.11.05 | ₩4,450 | ₩4,550 | ₩4,220 | ₩4,475 | +0.56% | 2만 |
|---|
| 2025.11.04 | ₩4,410 | ₩4,505 | ₩4,380 | ₩4,450 | +0.91% | 1.9만 |
|---|
| 2025.11.03 | ₩4,500 | ₩4,500 | ₩4,400 | ₩4,410 | -2.00% | 5.2천 |
|---|
| 2025.10.31 | ₩4,550 | ₩4,550 | ₩4,315 | ₩4,425 | -2.75% | 4.3천 |
|---|
| 2025.10.30 | ₩4,375 | ₩4,500 | ₩4,335 | ₩4,335 | -0.91% | 3.6천 |
|---|
| 2025.10.29 | ₩4,495 | ₩4,505 | ₩4,285 | ₩4,375 | -2.67% | 3.9천 |
|---|
| 2025.10.28 | ₩4,470 | ₩4,525 | ₩4,395 | ₩4,495 | +0.56% | 2.2만 |
|---|
| 2025.10.27 | ₩4,415 | ₩4,525 | ₩4,330 | ₩4,470 | +1.25% | 1.4만 |
|---|
| 2025.10.24 | ₩4,380 | ₩4,550 | ₩4,320 | ₩4,355 | -0.57% | 1.3만 |
|---|
| 2025.10.23 | ₩4,650 | ₩4,650 | ₩4,280 | ₩4,370 | -6.02% | 5.3만 |
|---|
| 2025.10.22 | ₩4,325 | ₩4,495 | ₩4,255 | ₩4,280 | -1.04% | 1.5만 |
|---|
| 2025.10.21 | ₩4,375 | ₩4,490 | ₩4,250 | ₩4,325 | -1.14% | 5.5천 |
|---|
| 2025.10.20 | ₩4,500 | ₩4,585 | ₩4,270 | ₩4,375 | -2.78% | 7.1천 |
|---|
| 2025.10.17 | ₩4,595 | ₩4,595 | ₩4,210 | ₩4,370 | -4.90% | 6.4천 |
|---|
| 2025.10.16 | ₩4,285 | ₩4,550 | ₩4,245 | ₩4,325 | +0.93% | 2.2만 |
|---|
| 2025.10.15 | ₩4,335 | ₩4,465 | ₩4,110 | ₩4,225 | -2.54% | 2.4천 |
|---|
| 2025.10.14 | ₩4,395 | ₩4,690 | ₩4,250 | ₩4,335 | -1.37% | 8.9천 |
|---|
| 2025.10.13 | ₩4,510 | ₩4,600 | ₩4,390 | ₩4,390 | -2.66% | 5.5천 |
|---|
| 2025.10.10 | ₩4,600 | ₩4,645 | ₩4,485 | ₩4,550 | -1.09% | 6.1천 |
|---|