시장 데이터를 불러오는 중
전체 종목
피씨디렉트 과거 주가
051380.KQ · KOSDAQ
주요 제품·사업: 스토리지(HDD), 프로세서(CPU), Memory, Monitor등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
051380.KQ · KOSDAQ
주요 제품·사업: 스토리지(HDD), 프로세서(CPU), Memory, Monitor등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,506 | ₩1,506 | ₩1,499 | ₩1,503 | -0.20% | 9.3천 |
| 2026.10.07 | ₩1,490 | ₩1,513 | ₩1,490 | ₩1,503 | +0.87% | 6.9천 |
| 2026.10.06 | ₩1,496 | ₩1,506 | ₩1,492 | ₩1,503 | +0.47% | 1.6만 |
| 2026.10.02 | ₩1,498 | ₩1,500 | ₩1,488 | ₩1,496 | -0.13% | 7.5천 |
| 2026.10.01 | ₩1,480 | ₩1,509 | ₩1,480 | ₩1,494 | +0.95% | 1만 |
| 2026.09.30 | ₩1,497 | ₩1,580 | ₩1,476 | ₩1,478 | -1.27% | 2.4만 |
| 2026.09.29 | ₩1,490 | ₩1,510 | ₩1,463 | ₩1,481 | -0.60% | 1.2만 |
| 2026.09.28 | ₩1,506 | ₩1,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,489 |
| ₩1,489 |
| -1.13% |
| 2.4만 |
| 2026.09.23 | ₩1,519 | ₩1,525 | ₩1,480 | ₩1,519 | 0.00% | 1.5만 |
|---|
| 2026.09.22 | ₩1,525 | ₩1,540 | ₩1,490 | ₩1,519 | -0.39% | 2만 |
|---|
| 2026.09.21 | ₩1,541 | ₩1,566 | ₩1,524 | ₩1,530 | -0.71% | 1.3만 |
|---|
| 2026.09.18 | ₩1,569 | ₩1,569 | ₩1,533 | ₩1,533 | -2.29% | 1.2만 |
|---|
| 2026.09.17 | ₩1,586 | ₩1,586 | ₩1,537 | ₩1,548 | -2.40% | 2.3만 |
|---|
| 2026.09.16 | ₩1,555 | ₩1,574 | ₩1,555 | ₩1,568 | +0.84% | 8천 |
|---|
| 2026.09.15 | ₩1,546 | ₩1,588 | ₩1,545 | ₩1,572 | +1.68% | 3만 |
|---|
| 2026.09.14 | ₩1,595 | ₩1,596 | ₩1,568 | ₩1,573 | -1.38% | 1.8만 |
|---|
| 2026.09.11 | ₩1,605 | ₩1,605 | ₩1,578 | ₩1,595 | -0.62% | 1.4만 |
|---|
| 2026.09.10 | ₩1,609 | ₩1,609 | ₩1,567 | ₩1,589 | -1.24% | 5.7천 |
|---|
| 2026.09.09 | ₩1,596 | ₩1,604 | ₩1,578 | ₩1,591 | -0.31% | 1.1만 |
|---|
| 2026.09.08 | ₩1,596 | ₩1,603 | ₩1,572 | ₩1,578 | -1.13% | 1.1만 |
|---|
| 2026.09.07 | ₩1,603 | ₩1,603 | ₩1,575 | ₩1,596 | -0.44% | 1.7만 |
|---|
| 2026.09.04 | ₩1,555 | ₩1,598 | ₩1,555 | ₩1,595 | +2.57% | 1.5만 |
|---|
| 2026.09.03 | ₩1,557 | ₩1,577 | ₩1,531 | ₩1,563 | +0.39% | 1.6만 |
|---|
| 2026.09.02 | ₩1,561 | ₩1,561 | ₩1,537 | ₩1,557 | -0.26% | 1.2만 |
|---|
| 2026.09.01 | ₩1,566 | ₩1,583 | ₩1,530 | ₩1,562 | -0.26% | 2만 |
|---|
| 2026.08.31 | ₩1,611 | ₩1,611 | ₩1,533 | ₩1,565 | -2.86% | 1.9만 |
|---|
| 2026.08.28 | ₩1,594 | ₩1,611 | ₩1,588 | ₩1,611 | +1.07% | 5.3천 |
|---|
| 2026.08.27 | ₩1,606 | ₩1,619 | ₩1,580 | ₩1,587 | -1.18% | 1.3만 |
|---|
| 2026.08.26 | ₩1,616 | ₩1,619 | ₩1,581 | ₩1,619 | +0.19% | 1.6만 |
|---|
| 2026.08.25 | ₩1,570 | ₩1,614 | ₩1,547 | ₩1,603 | +2.10% | 1만 |
|---|
| 2026.08.24 | ₩1,559 | ₩1,598 | ₩1,548 | ₩1,564 | +0.32% | 3.1만 |
|---|
| 2026.08.21 | ₩1,589 | ₩1,589 | ₩1,525 | ₩1,559 | -1.89% | 5.9만 |
|---|
| 2026.08.20 | ₩1,599 | ₩1,620 | ₩1,538 | ₩1,576 | -1.44% | 5.8만 |
|---|
| 2026.08.19 | ₩1,585 | ₩1,628 | ₩1,585 | ₩1,586 | +0.06% | 1.8만 |
|---|
| 2026.08.18 | ₩1,675 | ₩1,709 | ₩1,582 | ₩1,618 | -3.40% | 9.5만 |
|---|
| 2026.08.14 | ₩1,749 | ₩1,788 | ₩1,650 | ₩1,675 | -4.23% | 13.9만 |
|---|
| 2026.08.13 | ₩1,677 | ₩1,694 | ₩1,666 | ₩1,672 | -0.30% | 1.6만 |
|---|
| 2026.08.12 | ₩1,677 | ₩1,688 | ₩1,655 | ₩1,677 | 0.00% | 1.3만 |
|---|
| 2026.08.11 | ₩1,651 | ₩1,696 | ₩1,622 | ₩1,672 | +1.27% | 4.9만 |
|---|
| 2026.08.10 | ₩1,680 | ₩1,709 | ₩1,601 | ₩1,650 | -1.79% | 9.2만 |
|---|
| 2026.08.07 | ₩1,684 | ₩1,710 | ₩1,645 | ₩1,710 | +1.54% | 5.7만 |
|---|
| 2026.08.06 | ₩1,607 | ₩1,894 | ₩1,607 | ₩1,684 | +4.79% | 41.7만 |
|---|
| 2026.08.05 | ₩1,590 | ₩1,609 | ₩1,582 | ₩1,608 | +1.13% | 2.1만 |
|---|
| 2026.08.04 | ₩1,546 | ₩1,600 | ₩1,546 | ₩1,586 | +2.59% | 1.9만 |
|---|
| 2026.08.03 | ₩1,515 | ₩1,613 | ₩1,514 | ₩1,546 | +2.05% | 2.3만 |
|---|
| 2026.07.31 | ₩1,488 | ₩1,545 | ₩1,488 | ₩1,515 | +1.81% | 2.2만 |
|---|
| 2026.07.30 | ₩1,465 | ₩1,512 | ₩1,453 | ₩1,488 | +1.57% | 2.3만 |
|---|
| 2026.07.29 | ₩1,574 | ₩1,580 | ₩1,420 | ₩1,477 | -6.16% | 7.5만 |
|---|
| 2026.07.28 | ₩1,532 | ₩1,621 | ₩1,532 | ₩1,570 | +2.48% | 4.3만 |
|---|
| 2026.07.27 | ₩1,565 | ₩1,631 | ₩1,550 | ₩1,623 | +3.71% | 3.4만 |
|---|
| 2026.07.24 | ₩1,698 | ₩1,698 | ₩1,561 | ₩1,561 | -8.07% | 2.4만 |
|---|
| 2026.07.23 | ₩1,525 | ₩1,699 | ₩1,510 | ₩1,698 | +11.34% | 4.3만 |
|---|
| 2026.07.22 | ₩1,511 | ₩1,550 | ₩1,510 | ₩1,510 | -0.07% | 1.7만 |
|---|
| 2026.07.21 | ₩1,550 | ₩1,552 | ₩1,501 | ₩1,510 | -2.58% | 3.8만 |
|---|
| 2026.07.20 | ₩1,681 | ₩1,689 | ₩1,550 | ₩1,550 | -7.79% | 3.1만 |
|---|
| 2026.07.16 | ₩1,726 | ₩1,726 | ₩1,681 | ₩1,681 | -2.61% | 1.4만 |
|---|
| 2026.07.15 | ₩1,691 | ₩1,735 | ₩1,691 | ₩1,729 | +2.25% | 2.1만 |
|---|
| 2026.07.14 | ₩1,732 | ₩1,749 | ₩1,702 | ₩1,714 | -1.04% | 3.2만 |
|---|
| 2026.07.13 | ₩1,764 | ₩1,779 | ₩1,727 | ₩1,746 | -1.02% | 9.6만 |
|---|
| 2026.07.10 | ₩1,690 | ₩1,780 | ₩1,690 | ₩1,764 | +4.38% | 5만 |
|---|
| 2026.07.09 | ₩1,661 | ₩1,740 | ₩1,661 | ₩1,700 | +2.35% | 9.7만 |
|---|
| 2026.07.08 | ₩1,656 | ₩1,757 | ₩1,656 | ₩1,686 | +1.81% | 12.7만 |
|---|
| 2026.07.07 | ₩1,720 | ₩1,752 | ₩1,672 | ₩1,686 | -1.98% | 13.3만 |
|---|
| 2026.07.06 | ₩1,678 | ₩1,743 | ₩1,656 | ₩1,734 | +3.34% | 4.8만 |
|---|
| 2026.07.03 | ₩1,651 | ₩1,676 | ₩1,626 | ₩1,673 | +1.33% | 3.7만 |
|---|
| 2026.07.02 | ₩1,669 | ₩1,687 | ₩1,623 | ₩1,651 | -1.08% | 5.7만 |
|---|
| 2026.07.01 | ₩1,634 | ₩1,685 | ₩1,621 | ₩1,685 | +3.12% | 4만 |
|---|
| 2026.06.30 | ₩1,624 | ₩1,640 | ₩1,592 | ₩1,634 | +0.62% | 5.4만 |
|---|
| 2026.06.29 | ₩1,520 | ₩1,664 | ₩1,491 | ₩1,607 | +5.72% | 5만 |
|---|
| 2026.06.26 | ₩1,589 | ₩1,589 | ₩1,450 | ₩1,520 | -4.34% | 9만 |
|---|
| 2026.06.25 | ₩1,512 | ₩1,589 | ₩1,512 | ₩1,560 | +3.17% | 9.8만 |
|---|
| 2026.06.24 | ₩1,505 | ₩1,554 | ₩1,489 | ₩1,510 | +0.33% | 10.2만 |
|---|
| 2026.06.23 | ₩1,602 | ₩1,602 | ₩1,492 | ₩1,520 | -5.12% | 7.3만 |
|---|
| 2026.06.22 | ₩1,631 | ₩1,631 | ₩1,572 | ₩1,602 | -1.78% | 8만 |
|---|
| 2026.06.19 | ₩1,699 | ₩1,699 | ₩1,572 | ₩1,602 | -5.71% | 5.9만 |
|---|
| 2026.06.18 | ₩1,730 | ₩1,730 | ₩1,659 | ₩1,687 | -2.49% | 1.9만 |
|---|
| 2026.06.17 | ₩1,727 | ₩1,727 | ₩1,654 | ₩1,705 | -1.27% | 2.2만 |
|---|
| 2026.06.16 | ₩1,710 | ₩1,713 | ₩1,659 | ₩1,676 | -1.99% | 5.7만 |
|---|
| 2026.06.15 | ₩1,601 | ₩1,745 | ₩1,571 | ₩1,715 | +7.12% | 15.7만 |
|---|
| 2026.06.12 | ₩1,539 | ₩1,600 | ₩1,523 | ₩1,600 | +3.96% | 2.6만 |
|---|
| 2026.06.11 | ₩1,453 | ₩1,564 | ₩1,428 | ₩1,523 | +4.82% | 5.2만 |
|---|
| 2026.06.10 | ₩1,540 | ₩1,570 | ₩1,463 | ₩1,465 | -4.87% | 742 |
|---|
| 2026.06.09 | ₩1,500 | ₩1,569 | ₩1,486 | ₩1,540 | +2.67% | 6.9만 |
|---|
| 2026.06.08 | ₩1,572 | ₩1,632 | ₩1,484 | ₩1,513 | -3.75% | 6.5만 |
|---|
| 2026.06.05 | ₩1,639 | ₩1,669 | ₩1,601 | ₩1,637 | -0.12% | 2.5만 |
|---|
| 2026.06.04 | ₩1,620 | ₩1,669 | ₩1,607 | ₩1,637 | +1.05% | 4.3만 |
|---|
| 2026.06.02 | ₩1,652 | ₩1,701 | ₩1,620 | ₩1,633 | -1.15% | 7.5만 |
|---|
| 2026.06.01 | ₩1,825 | ₩1,825 | ₩1,671 | ₩1,701 | -6.79% | 12.7만 |
|---|
| 2026.05.29 | ₩1,930 | ₩1,930 | ₩1,777 | ₩1,825 | -5.44% | 9.5만 |
|---|
| 2026.05.28 | ₩1,930 | ₩1,975 | ₩1,831 | ₩1,891 | -2.02% | 16만 |
|---|
| 2026.05.27 | ₩2,085 | ₩2,085 | ₩1,922 | ₩1,941 | -6.91% | 11.3만 |
|---|
| 2026.05.26 | ₩2,125 | ₩2,190 | ₩2,060 | ₩2,085 | -1.88% | 5.3만 |
|---|
| 2026.05.22 | ₩2,070 | ₩2,170 | ₩2,070 | ₩2,115 | +2.17% | 3.9만 |
|---|
| 2026.05.21 | ₩2,080 | ₩2,165 | ₩2,065 | ₩2,070 | -0.48% | 5.7만 |
|---|
| 2026.05.20 | ₩2,175 | ₩2,175 | ₩2,065 | ₩2,075 | -4.60% | 6.3만 |
|---|
| 2026.05.19 | ₩2,185 | ₩2,230 | ₩2,085 | ₩2,175 | -0.46% | 5.9만 |
|---|
| 2026.05.18 | ₩2,070 | ₩2,225 | ₩2,050 | ₩2,185 | +5.56% | 12.9만 |
|---|
| 2026.05.15 | ₩2,230 | ₩2,235 | ₩2,055 | ₩2,070 | -7.17% | 9.5만 |
|---|
| 2026.05.14 | ₩2,155 | ₩2,235 | ₩2,070 | ₩2,230 | +3.48% | 11.7만 |
|---|
| 2026.05.13 | ₩2,240 | ₩2,245 | ₩2,135 | ₩2,155 | -3.79% | 7.7만 |
|---|
| 2026.05.12 | ₩2,345 | ₩2,390 | ₩2,215 | ₩2,250 | -4.05% | 13.7만 |
|---|
| 2026.05.11 | ₩2,205 | ₩2,380 | ₩2,205 | ₩2,375 | +7.71% | 14.3만 |
|---|
| 2026.05.08 | ₩2,220 | ₩2,250 | ₩2,205 | ₩2,205 | -0.68% | 4.7만 |
|---|
| 2026.05.07 | ₩2,295 | ₩2,300 | ₩2,225 | ₩2,225 | -3.05% | 13.8만 |
|---|
| 2026.05.06 | ₩2,345 | ₩2,385 | ₩2,295 | ₩2,295 | -2.13% | 8.9만 |
|---|
| 2026.05.04 | ₩2,440 | ₩2,455 | ₩2,295 | ₩2,310 | -5.33% | 21.6만 |
|---|
| 2026.04.30 | ₩2,395 | ₩2,665 | ₩2,375 | ₩2,420 | +1.04% | 67.1만 |
|---|
| 2026.04.29 | ₩2,415 | ₩2,460 | ₩2,330 | ₩2,385 | -1.24% | 12.7만 |
|---|
| 2026.04.28 | ₩2,440 | ₩2,440 | ₩2,310 | ₩2,345 | -3.89% | 11.7만 |
|---|
| 2026.04.27 | ₩2,455 | ₩2,550 | ₩2,375 | ₩2,380 | -3.05% | 26.4만 |
|---|
| 2026.04.24 | ₩2,310 | ₩2,500 | ₩2,310 | ₩2,430 | +5.19% | 82.1만 |
|---|
| 2026.04.23 | ₩2,295 | ₩2,320 | ₩2,230 | ₩2,275 | -0.87% | 8.4만 |
|---|
| 2026.04.22 | ₩2,285 | ₩2,320 | ₩2,250 | ₩2,295 | +0.44% | 13.6만 |
|---|
| 2026.04.21 | ₩2,305 | ₩2,385 | ₩2,205 | ₩2,320 | +0.65% | 18.3만 |
|---|
| 2026.04.20 | ₩2,325 | ₩2,380 | ₩2,265 | ₩2,325 | 0.00% | 24.7만 |
|---|
| 2026.04.17 | ₩2,290 | ₩2,320 | ₩2,230 | ₩2,320 | +1.31% | 14.7만 |
|---|
| 2026.04.16 | ₩2,265 | ₩2,305 | ₩2,205 | ₩2,290 | +1.10% | 14.3만 |
|---|
| 2026.04.15 | ₩2,230 | ₩2,265 | ₩2,180 | ₩2,255 | +1.12% | 25.2만 |
|---|
| 2026.04.14 | ₩2,095 | ₩2,230 | ₩2,095 | ₩2,225 | +6.21% | 19.6만 |
|---|
| 2026.04.13 | ₩2,060 | ₩2,150 | ₩2,060 | ₩2,110 | +2.43% | 7.7만 |
|---|
| 2026.04.10 | ₩1,989 | ₩2,110 | ₩1,989 | ₩2,095 | +5.33% | 9.1만 |
|---|
| 2026.04.09 | ₩2,025 | ₩2,025 | ₩1,963 | ₩1,982 | -2.12% | 9.7만 |
|---|
| 2026.04.08 | ₩2,065 | ₩2,110 | ₩1,980 | ₩2,005 | -2.91% | 23.7만 |
|---|
| 2026.04.07 | ₩2,125 | ₩2,150 | ₩2,050 | ₩2,050 | -3.53% | 11.8만 |
|---|
| 2026.04.06 | ₩2,180 | ₩2,190 | ₩2,105 | ₩2,125 | -2.52% | 6.4만 |
|---|
| 2026.04.03 | ₩2,135 | ₩2,190 | ₩2,120 | ₩2,175 | +1.87% | 9.9만 |
|---|
| 2026.04.02 | ₩2,160 | ₩2,180 | ₩2,060 | ₩2,105 | -2.55% | 8.9만 |
|---|
| 2026.04.01 | ₩2,085 | ₩2,175 | ₩2,085 | ₩2,150 | +3.12% | 8.2만 |
|---|
| 2026.03.31 | ₩2,185 | ₩2,185 | ₩2,065 | ₩2,065 | -5.49% | 12.6만 |
|---|
| 2026.03.30 | ₩2,145 | ₩2,205 | ₩2,055 | ₩2,185 | +1.86% | 9.9만 |
|---|
| 2026.03.27 | ₩2,095 | ₩2,225 | ₩2,090 | ₩2,150 | +2.63% | 14.9만 |
|---|
| 2026.03.26 | ₩2,195 | ₩2,195 | ₩2,090 | ₩2,110 | -3.87% | 10.9만 |
|---|
| 2026.03.25 | ₩2,055 | ₩2,175 | ₩2,055 | ₩2,175 | +5.84% | 15.1만 |
|---|
| 2026.03.24 | ₩2,090 | ₩2,125 | ₩2,000 | ₩2,075 | -0.72% | 13.5만 |
|---|
| 2026.03.23 | ₩2,130 | ₩2,210 | ₩2,060 | ₩2,060 | -3.29% | 35.5만 |
|---|
| 2026.03.20 | ₩2,250 | ₩2,250 | ₩2,115 | ₩2,145 | -4.67% | 32.6만 |
|---|
| 2026.03.19 | ₩2,290 | ₩2,390 | ₩2,190 | ₩2,250 | -1.75% | 76.4만 |
|---|
| 2026.03.18 | ₩2,045 | ₩2,460 | ₩2,045 | ₩2,260 | +10.51% | 424.2만 |
|---|
| 2026.03.17 | ₩2,020 | ₩2,060 | ₩2,000 | ₩2,035 | +0.74% | 6.8만 |
|---|
| 2026.03.16 | ₩2,070 | ₩2,080 | ₩2,000 | ₩2,010 | -2.90% | 12.5만 |
|---|
| 2026.03.13 | ₩1,968 | ₩2,055 | ₩1,950 | ₩2,055 | +4.42% | 14.3만 |
|---|
| 2026.03.12 | ₩1,985 | ₩1,992 | ₩1,930 | ₩1,982 | -0.15% | 5.2만 |
|---|
| 2026.03.11 | ₩2,040 | ₩2,055 | ₩1,951 | ₩1,985 | -2.70% | 16.3만 |
|---|
| 2026.03.10 | ₩1,911 | ₩2,060 | ₩1,911 | ₩2,035 | +6.49% | 37만 |
|---|
| 2026.03.09 | ₩1,900 | ₩2,040 | ₩1,800 | ₩1,906 | +0.32% | 50만 |
|---|
| 2026.03.06 | ₩1,799 | ₩2,000 | ₩1,656 | ₩1,926 | +7.06% | 57.2만 |
|---|
| 2026.03.05 | ₩1,670 | ₩1,767 | ₩1,670 | ₩1,761 | +5.45% | 5.9만 |
|---|
| 2026.03.04 | ₩1,829 | ₩1,829 | ₩1,659 | ₩1,669 | -8.75% | 13만 |
|---|
| 2026.03.03 | ₩1,870 | ₩1,870 | ₩1,826 | ₩1,829 | -2.19% | 8.3만 |
|---|
| 2026.02.27 | ₩1,896 | ₩1,897 | ₩1,864 | ₩1,873 | -1.21% | 4.5만 |
|---|
| 2026.02.26 | ₩1,959 | ₩1,959 | ₩1,913 | ₩1,913 | -2.35% | 6.2만 |
|---|
| 2026.02.25 | ₩1,910 | ₩2,000 | ₩1,905 | ₩1,952 | +2.20% | 22.7만 |
|---|
| 2026.02.24 | ₩1,924 | ₩1,932 | ₩1,902 | ₩1,910 | -0.73% | 5만 |
|---|
| 2026.02.23 | ₩1,900 | ₩1,938 | ₩1,891 | ₩1,924 | +1.26% | 2.2만 |
|---|
| 2026.02.20 | ₩1,910 | ₩1,945 | ₩1,880 | ₩1,891 | -0.99% | 4.6만 |
|---|
| 2026.02.19 | ₩1,924 | ₩1,945 | ₩1,877 | ₩1,900 | -1.25% | 4.4만 |
|---|
| 2026.02.13 | ₩1,948 | ₩1,970 | ₩1,900 | ₩1,911 | -1.90% | 2.6만 |
|---|
| 2026.02.12 | ₩1,935 | ₩2,000 | ₩1,935 | ₩1,948 | +0.67% | 2.1만 |
|---|
| 2026.02.11 | ₩1,911 | ₩1,948 | ₩1,911 | ₩1,935 | +1.26% | 2.2만 |
|---|
| 2026.02.10 | ₩1,844 | ₩1,951 | ₩1,844 | ₩1,905 | +3.31% | 6.4만 |
|---|
| 2026.02.09 | ₩1,838 | ₩1,868 | ₩1,823 | ₩1,835 | -0.16% | 6.4만 |
|---|
| 2026.02.06 | ₩1,879 | ₩1,879 | ₩1,819 | ₩1,838 | -2.18% | 10.3만 |
|---|
| 2026.02.05 | ₩1,901 | ₩1,902 | ₩1,860 | ₩1,879 | -1.16% | 2.7만 |
|---|
| 2026.02.04 | ₩1,909 | ₩1,909 | ₩1,851 | ₩1,906 | -0.16% | 6.2만 |
|---|
| 2026.02.03 | ₩1,882 | ₩1,910 | ₩1,868 | ₩1,910 | +1.49% | 3.8만 |
|---|
| 2026.02.02 | ₩1,931 | ₩1,931 | ₩1,881 | ₩1,881 | -2.59% | 7.3만 |
|---|
| 2026.01.30 | ₩1,941 | ₩1,943 | ₩1,917 | ₩1,934 | -0.36% | 9.9만 |
|---|
| 2026.01.29 | ₩1,973 | ₩1,985 | ₩1,928 | ₩1,941 | -1.62% | 9.7만 |
|---|
| 2026.01.28 | ₩2,010 | ₩2,010 | ₩1,947 | ₩1,963 | -2.34% | 10.9만 |
|---|
| 2026.01.27 | ₩1,986 | ₩1,999 | ₩1,956 | ₩1,989 | +0.15% | 4.1만 |
|---|
| 2026.01.26 | ₩1,960 | ₩1,986 | ₩1,952 | ₩1,975 | +0.77% | 3.5만 |
|---|
| 2026.01.23 | ₩1,947 | ₩1,989 | ₩1,922 | ₩1,956 | +0.46% | 6.7만 |
|---|
| 2026.01.22 | ₩1,958 | ₩1,989 | ₩1,938 | ₩1,946 | -0.61% | 5.1만 |
|---|
| 2026.01.21 | ₩1,997 | ₩1,997 | ₩1,941 | ₩1,949 | -2.40% | 4.9만 |
|---|
| 2026.01.20 | ₩1,966 | ₩2,010 | ₩1,955 | ₩2,010 | +2.24% | 4.5만 |
|---|
| 2026.01.19 | ₩1,953 | ₩1,980 | ₩1,953 | ₩1,980 | +1.38% | 2만 |
|---|
| 2026.01.16 | ₩2,020 | ₩2,020 | ₩1,967 | ₩1,967 | -2.62% | 2.5만 |
|---|
| 2026.01.15 | ₩1,957 | ₩2,020 | ₩1,950 | ₩2,020 | +3.22% | 5.1만 |
|---|
| 2026.01.14 | ₩1,977 | ₩1,980 | ₩1,952 | ₩1,957 | -1.01% | 4.9만 |
|---|
| 2026.01.13 | ₩1,965 | ₩1,979 | ₩1,962 | ₩1,977 | +0.61% | 2.4만 |
|---|
| 2026.01.12 | ₩1,971 | ₩2,000 | ₩1,961 | ₩1,965 | -0.30% | 5만 |
|---|
| 2026.01.09 | ₩1,989 | ₩1,989 | ₩1,947 | ₩1,970 | -0.96% | 2.3만 |
|---|
| 2026.01.08 | ₩1,984 | ₩1,990 | ₩1,946 | ₩1,954 | -1.51% | 4.9만 |
|---|
| 2026.01.07 | ₩2,010 | ₩2,020 | ₩1,973 | ₩1,982 | -1.39% | 5.1만 |
|---|
| 2026.01.06 | ₩2,040 | ₩2,050 | ₩1,999 | ₩2,010 | -1.47% | 4.6만 |
|---|
| 2026.01.05 | ₩2,085 | ₩2,095 | ₩2,020 | ₩2,055 | -1.44% | 5.4만 |
|---|
| 2026.01.02 | ₩2,025 | ₩2,080 | ₩2,020 | ₩2,070 | +2.22% | 3.5만 |
|---|
| 2025.12.30 | ₩2,035 | ₩2,050 | ₩2,015 | ₩2,025 | -0.49% | 1.1만 |
|---|
| 2025.12.29 | ₩2,055 | ₩2,055 | ₩2,025 | ₩2,030 | -1.22% | 1.5만 |
|---|
| 2025.12.26 | ₩2,040 | ₩2,105 | ₩2,040 | ₩2,060 | +0.98% | 2.3만 |
|---|
| 2025.12.24 | ₩2,075 | ₩2,095 | ₩2,035 | ₩2,050 | -1.20% | 4.8만 |
|---|
| 2025.12.23 | ₩2,080 | ₩2,115 | ₩2,065 | ₩2,070 | -0.48% | 4.1만 |
|---|
| 2025.12.22 | ₩2,100 | ₩2,135 | ₩2,085 | ₩2,100 | 0.00% | 2.7만 |
|---|
| 2025.12.19 | ₩2,150 | ₩2,150 | ₩2,090 | ₩2,100 | -2.33% | 2.2만 |
|---|
| 2025.12.18 | ₩2,100 | ₩2,145 | ₩2,060 | ₩2,100 | 0.00% | 5.4만 |
|---|
| 2025.12.17 | ₩2,050 | ₩2,125 | ₩2,050 | ₩2,100 | +2.44% | 1.4만 |
|---|
| 2025.12.16 | ₩2,020 | ₩2,120 | ₩2,020 | ₩2,050 | +1.49% | 4.9만 |
|---|
| 2025.12.15 | ₩2,060 | ₩2,060 | ₩2,000 | ₩2,050 | -0.49% | 1.3만 |
|---|
| 2025.12.12 | ₩2,070 | ₩2,070 | ₩2,040 | ₩2,060 | -0.48% | 1.1만 |
|---|
| 2025.12.11 | ₩2,030 | ₩2,060 | ₩2,030 | ₩2,055 | +1.23% | 2.4만 |
|---|
| 2025.12.10 | ₩2,040 | ₩2,080 | ₩2,040 | ₩2,050 | +0.49% | 2.5만 |
|---|
| 2025.12.09 | ₩2,055 | ₩2,065 | ₩2,015 | ₩2,040 | -0.73% | 2.3만 |
|---|
| 2025.12.08 | ₩2,075 | ₩2,085 | ₩2,040 | ₩2,040 | -1.69% | 2.7만 |
|---|
| 2025.12.05 | ₩2,080 | ₩2,115 | ₩2,040 | ₩2,075 | -0.24% | 2.1만 |
|---|
| 2025.12.04 | ₩2,075 | ₩2,080 | ₩2,050 | ₩2,080 | +0.24% | 1.4만 |
|---|
| 2025.12.03 | ₩2,100 | ₩2,100 | ₩2,055 | ₩2,075 | -1.19% | 3.5만 |
|---|
| 2025.12.02 | ₩2,040 | ₩2,100 | ₩2,015 | ₩2,100 | +2.94% | 6.1만 |
|---|
| 2025.12.01 | ₩2,015 | ₩2,060 | ₩2,015 | ₩2,040 | +1.24% | 2.1만 |
|---|
| 2025.11.28 | ₩1,980 | ₩2,045 | ₩1,980 | ₩2,010 | +1.52% | 3.1만 |
|---|
| 2025.11.27 | ₩1,963 | ₩2,010 | ₩1,953 | ₩1,974 | +0.56% | 2.3만 |
|---|
| 2025.11.26 | ₩1,953 | ₩1,977 | ₩1,940 | ₩1,943 | -0.51% | 2.6만 |
|---|
| 2025.11.25 | ₩1,951 | ₩1,992 | ₩1,941 | ₩1,941 | -0.51% | 2.7만 |
|---|
| 2025.11.24 | ₩1,963 | ₩2,005 | ₩1,953 | ₩1,961 | -0.10% | 2.6만 |
|---|
| 2025.11.21 | ₩1,975 | ₩2,020 | ₩1,951 | ₩1,984 | +0.46% | 2.7만 |
|---|
| 2025.11.20 | ₩1,977 | ₩2,045 | ₩1,977 | ₩2,005 | +1.42% | 2.1만 |
|---|
| 2025.11.19 | ₩1,983 | ₩2,015 | ₩1,950 | ₩1,977 | -0.30% | 3.2만 |
|---|
| 2025.11.18 | ₩2,015 | ₩2,040 | ₩1,983 | ₩1,983 | -1.59% | 5.1만 |
|---|
| 2025.11.17 | ₩2,060 | ₩2,060 | ₩2,000 | ₩2,015 | -2.18% | 5.5만 |
|---|
| 2025.11.14 | ₩2,090 | ₩2,090 | ₩2,040 | ₩2,060 | -1.44% | 2만 |
|---|
| 2025.11.13 | ₩2,085 | ₩2,110 | ₩2,075 | ₩2,085 | 0.00% | 2.6만 |
|---|
| 2025.11.12 | ₩2,085 | ₩2,100 | ₩2,020 | ₩2,085 | 0.00% | 4.5만 |
|---|
| 2025.11.11 | ₩2,045 | ₩2,090 | ₩2,035 | ₩2,070 | +1.22% | 3.7만 |
|---|
| 2025.11.10 | ₩2,030 | ₩2,045 | ₩2,010 | ₩2,045 | +0.74% | 6.1만 |
|---|
| 2025.11.07 | ₩2,050 | ₩2,050 | ₩1,991 | ₩1,991 | -2.88% | 7.6만 |
|---|
| 2025.11.06 | ₩2,055 | ₩2,100 | ₩2,025 | ₩2,050 | -0.24% | 3.7만 |
|---|
| 2025.11.05 | ₩2,100 | ₩2,115 | ₩1,987 | ₩2,065 | -1.67% | 12.9만 |
|---|
| 2025.11.04 | ₩2,120 | ₩2,135 | ₩2,105 | ₩2,120 | 0.00% | 7.7만 |
|---|
| 2025.11.03 | ₩2,185 | ₩2,185 | ₩2,120 | ₩2,120 | -2.97% | 5.9만 |
|---|
| 2025.10.31 | ₩2,155 | ₩2,175 | ₩2,140 | ₩2,175 | +0.93% | 3.2만 |
|---|
| 2025.10.30 | ₩2,200 | ₩2,215 | ₩2,145 | ₩2,165 | -1.59% | 8.6만 |
|---|
| 2025.10.29 | ₩2,230 | ₩2,245 | ₩2,195 | ₩2,200 | -1.35% | 7.2만 |
|---|
| 2025.10.28 | ₩2,235 | ₩2,240 | ₩2,200 | ₩2,235 | 0.00% | 5.4만 |
|---|
| 2025.10.27 | ₩2,245 | ₩2,260 | ₩2,220 | ₩2,235 | -0.45% | 4.2만 |
|---|
| 2025.10.24 | ₩2,235 | ₩2,270 | ₩2,210 | ₩2,235 | 0.00% | 9.6만 |
|---|
| 2025.10.23 | ₩2,300 | ₩2,300 | ₩2,245 | ₩2,255 | -1.96% | 4.9만 |
|---|
| 2025.10.22 | ₩2,315 | ₩2,315 | ₩2,220 | ₩2,300 | -0.65% | 5.8만 |
|---|
| 2025.10.21 | ₩2,285 | ₩2,325 | ₩2,265 | ₩2,295 | +0.44% | 11만 |
|---|
| 2025.10.20 | ₩2,285 | ₩2,315 | ₩2,255 | ₩2,275 | -0.44% | 9.6만 |
|---|
| 2025.10.17 | ₩2,380 | ₩2,380 | ₩2,275 | ₩2,285 | -3.99% | 16.6만 |
|---|
| 2025.10.16 | ₩2,375 | ₩2,425 | ₩2,370 | ₩2,390 | +0.63% | 11.9만 |
|---|
| 2025.10.15 | ₩2,395 | ₩2,395 | ₩2,340 | ₩2,385 | -0.42% | 6.4만 |
|---|
| 2025.10.14 | ₩2,370 | ₩2,390 | ₩2,340 | ₩2,360 | -0.42% | 10만 |
|---|
| 2025.10.13 | ₩2,390 | ₩2,415 | ₩2,350 | ₩2,370 | -0.84% | 10.9만 |
|---|
| 2025.10.10 | ₩2,395 | ₩2,435 | ₩2,345 | ₩2,435 | +1.67% | 17.2만 |
|---|