시장 데이터를 불러오는 중
전체 종목
프리엠스 과거 주가
053160.KQ · KOSDAQ
주요 제품·사업: 건설장비용 전장품,제어기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
053160.KQ · KOSDAQ
주요 제품·사업: 건설장비용 전장품,제어기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,660 | ₩8,970 | ₩8,480 | ₩8,650 | -0.12% | 9.2천 |
| 2026.10.07 | ₩8,780 | ₩8,990 | ₩8,540 | ₩8,600 | -2.05% | 1.3만 |
| 2026.10.06 | ₩8,610 | ₩9,090 | ₩8,300 | ₩8,780 | +1.97% | 1.2만 |
| 2026.10.02 | ₩8,730 | ₩8,730 | ₩8,320 | ₩8,700 | -0.34% | 6.1천 |
| 2026.10.01 | ₩8,820 | ₩8,870 | ₩8,625 | ₩8,730 | -1.02% | 9천 |
| 2026.09.30 | ₩8,930 | ₩9,430 | ₩8,810 | ₩8,820 | -1.23% | 6.1천 |
| 2026.09.29 | ₩9,040 | ₩9,290 | ₩8,810 | ₩8,840 | -2.21% | 1만 |
| 2026.09.28 | ₩9,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,100 |
| ₩9,300 |
| -1.06% |
| 8.5천 |
| 2026.09.23 | ₩9,370 | ₩9,670 | ₩9,080 | ₩9,340 | -0.32% | 7.1천 |
|---|
| 2026.09.22 | ₩9,320 | ₩9,770 | ₩9,030 | ₩9,370 | +0.54% | 5.5천 |
|---|
| 2026.09.21 | ₩9,410 | ₩9,620 | ₩9,120 | ₩9,200 | -2.23% | 7.8천 |
|---|
| 2026.09.18 | ₩9,970 | ₩10,200 | ₩9,210 | ₩9,400 | -5.72% | 1.3만 |
|---|
| 2026.09.17 | ₩10,100 | ₩10,670 | ₩9,850 | ₩9,960 | -1.39% | 5.7천 |
|---|
| 2026.09.16 | ₩10,580 | ₩10,680 | ₩10,100 | ₩10,100 | -4.54% | 2.4천 |
|---|
| 2026.09.15 | ₩10,580 | ₩10,580 | ₩10,140 | ₩10,580 | 0.00% | 1만 |
|---|
| 2026.09.14 | ₩10,220 | ₩10,490 | ₩10,170 | ₩10,190 | -0.29% | 7.6천 |
|---|
| 2026.09.11 | ₩10,490 | ₩10,490 | ₩10,180 | ₩10,260 | -2.19% | 3.2천 |
|---|
| 2026.09.10 | ₩10,570 | ₩10,570 | ₩10,220 | ₩10,490 | -0.76% | 7.3천 |
|---|
| 2026.09.09 | ₩10,080 | ₩10,670 | ₩9,900 | ₩10,490 | +4.07% | 6.3천 |
|---|
| 2026.09.08 | ₩10,700 | ₩10,750 | ₩9,820 | ₩10,350 | -3.27% | 2.6만 |
|---|
| 2026.09.07 | ₩10,180 | ₩10,690 | ₩10,120 | ₩10,680 | +4.91% | 1.9만 |
|---|
| 2026.09.04 | ₩9,790 | ₩10,150 | ₩9,710 | ₩10,090 | +3.06% | 1.3만 |
|---|
| 2026.09.03 | ₩9,670 | ₩9,860 | ₩9,590 | ₩9,790 | +1.24% | 4.2천 |
|---|
| 2026.09.02 | ₩9,800 | ₩9,900 | ₩9,530 | ₩9,660 | -1.43% | 1.7천 |
|---|
| 2026.09.01 | ₩9,730 | ₩9,800 | ₩9,470 | ₩9,800 | +0.72% | 4.3천 |
|---|
| 2026.08.31 | ₩9,600 | ₩9,690 | ₩9,460 | ₩9,650 | +0.52% | 1.8천 |
|---|
| 2026.08.28 | ₩9,450 | ₩9,600 | ₩9,260 | ₩9,580 | +1.38% | 2.3천 |
|---|
| 2026.08.27 | ₩9,500 | ₩9,500 | ₩9,180 | ₩9,440 | -0.63% | 8.9천 |
|---|
| 2026.08.26 | ₩9,400 | ₩9,490 | ₩9,300 | ₩9,400 | 0.00% | 2만 |
|---|
| 2026.08.25 | ₩9,500 | ₩9,500 | ₩9,210 | ₩9,400 | -1.05% | 6.9천 |
|---|
| 2026.08.24 | ₩9,390 | ₩9,410 | ₩9,290 | ₩9,370 | -0.21% | 1.3만 |
|---|
| 2026.08.21 | ₩9,120 | ₩9,290 | ₩8,480 | ₩9,260 | +1.54% | 3.5천 |
|---|
| 2026.08.20 | ₩9,420 | ₩9,540 | ₩9,050 | ₩9,120 | -3.18% | 2.1만 |
|---|
| 2026.08.19 | ₩9,480 | ₩9,480 | ₩9,260 | ₩9,350 | -1.37% | 5.5천 |
|---|
| 2026.08.18 | ₩9,430 | ₩9,550 | ₩9,320 | ₩9,400 | -0.32% | 5.7천 |
|---|
| 2026.08.14 | ₩9,450 | ₩9,500 | ₩9,060 | ₩9,430 | -0.21% | 5.5천 |
|---|
| 2026.08.13 | ₩9,470 | ₩9,480 | ₩9,300 | ₩9,450 | -0.21% | 1.2만 |
|---|
| 2026.08.12 | ₩9,360 | ₩9,460 | ₩9,270 | ₩9,350 | -0.11% | 5.8천 |
|---|
| 2026.08.11 | ₩9,160 | ₩9,400 | ₩9,160 | ₩9,360 | +2.18% | 1.8만 |
|---|
| 2026.08.10 | ₩9,010 | ₩9,390 | ₩9,010 | ₩9,230 | +2.44% | 3.7천 |
|---|
| 2026.08.07 | ₩9,290 | ₩9,320 | ₩9,070 | ₩9,290 | 0.00% | 1.3만 |
|---|
| 2026.08.06 | ₩9,040 | ₩9,260 | ₩9,020 | ₩9,220 | +1.99% | 1.5만 |
|---|
| 2026.08.05 | ₩9,260 | ₩9,260 | ₩8,860 | ₩9,090 | -1.84% | 5.9만 |
|---|
| 2026.08.04 | ₩9,060 | ₩9,290 | ₩9,060 | ₩9,260 | +2.21% | 8천 |
|---|
| 2026.08.03 | ₩8,530 | ₩9,160 | ₩8,530 | ₩9,130 | +7.03% | 1.9만 |
|---|
| 2026.07.31 | ₩8,350 | ₩9,050 | ₩8,350 | ₩8,960 | +7.31% | 2만 |
|---|
| 2026.07.30 | ₩7,500 | ₩8,570 | ₩7,500 | ₩8,350 | +11.33% | 8.5천 |
|---|
| 2026.07.29 | ₩9,100 | ₩9,100 | ₩7,990 | ₩8,090 | -11.10% | 2만 |
|---|
| 2026.07.28 | ₩9,200 | ₩9,200 | ₩8,920 | ₩8,920 | -3.04% | 1.2만 |
|---|
| 2026.07.27 | ₩9,030 | ₩9,290 | ₩8,750 | ₩9,290 | +2.88% | 1.5만 |
|---|
| 2026.07.24 | ₩9,060 | ₩9,140 | ₩8,800 | ₩9,100 | +0.44% | 8.9천 |
|---|
| 2026.07.23 | ₩8,960 | ₩9,180 | ₩8,960 | ₩9,050 | +1.00% | 5.8천 |
|---|
| 2026.07.22 | ₩8,890 | ₩9,190 | ₩8,890 | ₩9,050 | +1.80% | 1.3만 |
|---|
| 2026.07.21 | ₩9,500 | ₩9,570 | ₩8,930 | ₩8,990 | -5.37% | 1.4만 |
|---|
| 2026.07.20 | ₩8,790 | ₩9,100 | ₩8,790 | ₩8,900 | +1.25% | 1.5만 |
|---|
| 2026.07.16 | ₩9,500 | ₩9,500 | ₩8,880 | ₩9,130 | -3.89% | 3.4만 |
|---|
| 2026.07.15 | ₩9,290 | ₩9,390 | ₩9,100 | ₩9,100 | -2.05% | 1만 |
|---|
| 2026.07.14 | ₩9,490 | ₩9,490 | ₩8,770 | ₩9,280 | -2.21% | 2.9만 |
|---|
| 2026.07.13 | ₩9,350 | ₩9,360 | ₩9,030 | ₩9,300 | -0.53% | 4.6만 |
|---|
| 2026.07.10 | ₩9,260 | ₩9,360 | ₩9,000 | ₩9,350 | +0.97% | 1.1만 |
|---|
| 2026.07.09 | ₩8,630 | ₩9,100 | ₩8,330 | ₩9,020 | +4.52% | 1.9만 |
|---|
| 2026.07.08 | ₩9,110 | ₩9,150 | ₩8,510 | ₩8,540 | -6.26% | 2.8만 |
|---|
| 2026.07.07 | ₩9,120 | ₩9,190 | ₩8,990 | ₩9,140 | +0.22% | 1.3만 |
|---|
| 2026.07.06 | ₩8,990 | ₩9,150 | ₩8,900 | ₩9,120 | +1.45% | 2.8만 |
|---|
| 2026.07.03 | ₩9,220 | ₩9,220 | ₩8,720 | ₩9,010 | -2.28% | 3.2만 |
|---|
| 2026.07.02 | ₩9,140 | ₩9,190 | ₩8,740 | ₩8,860 | -3.06% | 4.1만 |
|---|
| 2026.07.01 | ₩9,360 | ₩9,360 | ₩8,950 | ₩9,190 | -1.82% | 3.4만 |
|---|
| 2026.06.30 | ₩9,300 | ₩9,570 | ₩9,250 | ₩9,370 | +0.75% | 1.3만 |
|---|
| 2026.06.29 | ₩9,090 | ₩9,500 | ₩8,820 | ₩9,400 | +3.41% | 1.9만 |
|---|
| 2026.06.26 | ₩9,340 | ₩9,340 | ₩8,640 | ₩9,090 | -2.68% | 6.1만 |
|---|
| 2026.06.25 | ₩9,360 | ₩9,600 | ₩8,800 | ₩9,350 | -0.11% | 3.4만 |
|---|
| 2026.06.24 | ₩8,880 | ₩9,420 | ₩8,880 | ₩9,360 | +5.41% | 1.9만 |
|---|
| 2026.06.23 | ₩9,410 | ₩9,610 | ₩8,510 | ₩9,200 | -2.23% | 3.4만 |
|---|
| 2026.06.22 | ₩9,480 | ₩9,650 | ₩9,250 | ₩9,600 | +1.27% | 2.5만 |
|---|
| 2026.06.19 | ₩9,470 | ₩10,100 | ₩9,440 | ₩9,600 | +1.37% | 7.5만 |
|---|
| 2026.06.18 | ₩9,500 | ₩9,600 | ₩9,260 | ₩9,460 | -0.42% | 6.1만 |
|---|
| 2026.06.17 | ₩9,370 | ₩9,570 | ₩9,120 | ₩9,450 | +0.85% | 5.9만 |
|---|
| 2026.06.16 | ₩9,090 | ₩10,310 | ₩8,350 | ₩9,240 | +1.65% | 36.2만 |
|---|
| 2026.06.15 | ₩8,160 | ₩8,390 | ₩7,810 | ₩8,050 | -1.35% | 1.4만 |
|---|
| 2026.06.12 | ₩7,990 | ₩8,160 | ₩7,800 | ₩8,000 | +0.13% | 1만 |
|---|
| 2026.06.11 | ₩7,460 | ₩7,720 | ₩7,150 | ₩7,670 | +2.82% | 6.3천 |
|---|
| 2026.06.10 | ₩7,660 | ₩7,910 | ₩7,000 | ₩7,500 | -2.09% | 1.7만 |
|---|
| 2026.06.09 | ₩7,720 | ₩8,070 | ₩7,370 | ₩7,660 | -0.78% | 2.3만 |
|---|
| 2026.06.08 | ₩7,230 | ₩8,150 | ₩7,210 | ₩7,790 | +7.75% | 7.1만 |
|---|
| 2026.06.05 | ₩8,350 | ₩8,570 | ₩8,000 | ₩8,190 | -1.92% | 3.6만 |
|---|
| 2026.06.04 | ₩7,980 | ₩8,500 | ₩7,980 | ₩8,350 | +4.64% | 2.2만 |
|---|
| 2026.06.02 | ₩7,810 | ₩8,000 | ₩7,780 | ₩7,980 | +2.18% | 2.7만 |
|---|
| 2026.06.01 | ₩8,020 | ₩8,250 | ₩7,660 | ₩7,810 | -2.62% | 3.5만 |
|---|
| 2026.05.29 | ₩8,250 | ₩8,470 | ₩7,930 | ₩8,020 | -2.79% | 3.6만 |
|---|
| 2026.05.28 | ₩8,130 | ₩8,470 | ₩8,020 | ₩8,220 | +1.11% | 2.8만 |
|---|
| 2026.05.27 | ₩8,100 | ₩8,640 | ₩8,040 | ₩8,130 | +0.37% | 2.9만 |
|---|
| 2026.05.26 | ₩8,280 | ₩8,340 | ₩7,990 | ₩8,140 | -1.69% | 2.7만 |
|---|
| 2026.05.22 | ₩7,980 | ₩8,340 | ₩7,980 | ₩8,250 | +3.38% | 2.1만 |
|---|
| 2026.05.21 | ₩7,980 | ₩8,030 | ₩7,770 | ₩7,870 | -1.38% | 2.5만 |
|---|
| 2026.05.20 | ₩7,830 | ₩8,020 | ₩7,650 | ₩7,830 | 0.00% | 3.3만 |
|---|
| 2026.05.19 | ₩7,920 | ₩8,080 | ₩7,830 | ₩7,830 | -1.14% | 2.3만 |
|---|
| 2026.05.18 | ₩8,200 | ₩8,210 | ₩7,860 | ₩8,130 | -0.85% | 1.9만 |
|---|
| 2026.05.15 | ₩8,380 | ₩8,420 | ₩7,960 | ₩8,210 | -2.03% | 3.1만 |
|---|
| 2026.05.14 | ₩8,580 | ₩8,630 | ₩8,360 | ₩8,360 | -2.56% | 1.8만 |
|---|
| 2026.05.13 | ₩8,330 | ₩8,650 | ₩8,330 | ₩8,580 | +3.00% | 2만 |
|---|
| 2026.05.12 | ₩8,420 | ₩8,760 | ₩8,310 | ₩8,330 | -1.07% | 3.1만 |
|---|
| 2026.05.11 | ₩8,980 | ₩8,980 | ₩8,410 | ₩8,410 | -6.35% | 3.6만 |
|---|
| 2026.05.08 | ₩9,150 | ₩9,190 | ₩8,780 | ₩9,000 | -1.64% | 2.9만 |
|---|
| 2026.05.07 | ₩8,860 | ₩9,360 | ₩8,860 | ₩9,190 | +3.72% | 4.5만 |
|---|
| 2026.05.06 | ₩8,930 | ₩9,070 | ₩8,650 | ₩8,780 | -1.68% | 4.5만 |
|---|
| 2026.05.04 | ₩9,070 | ₩9,170 | ₩8,890 | ₩8,920 | -1.65% | 2.3만 |
|---|
| 2026.04.30 | ₩9,090 | ₩9,240 | ₩9,000 | ₩9,020 | -0.77% | 2.4만 |
|---|
| 2026.04.29 | ₩9,390 | ₩9,390 | ₩9,030 | ₩9,130 | -2.77% | 2.2만 |
|---|
| 2026.04.28 | ₩9,250 | ₩9,440 | ₩9,000 | ₩9,390 | +1.51% | 2.9만 |
|---|
| 2026.04.27 | ₩9,050 | ₩9,200 | ₩9,020 | ₩9,170 | +1.33% | 2.7만 |
|---|
| 2026.04.24 | ₩9,190 | ₩9,190 | ₩8,920 | ₩9,050 | -1.52% | 3.8만 |
|---|
| 2026.04.23 | ₩9,310 | ₩9,400 | ₩8,950 | ₩9,070 | -2.58% | 4.5만 |
|---|
| 2026.04.22 | ₩9,310 | ₩9,370 | ₩9,180 | ₩9,310 | 0.00% | 2.8만 |
|---|
| 2026.04.21 | ₩9,100 | ₩9,550 | ₩9,100 | ₩9,320 | +2.42% | 4.1만 |
|---|
| 2026.04.20 | ₩9,520 | ₩9,520 | ₩9,050 | ₩9,050 | -4.94% | 5.9만 |
|---|
| 2026.04.17 | ₩9,550 | ₩9,560 | ₩9,280 | ₩9,520 | -0.31% | 4.5만 |
|---|
| 2026.04.16 | ₩9,460 | ₩9,580 | ₩9,270 | ₩9,380 | -0.85% | 4.6만 |
|---|
| 2026.04.15 | ₩9,600 | ₩9,600 | ₩9,290 | ₩9,370 | -2.40% | 6.7만 |
|---|
| 2026.04.14 | ₩8,820 | ₩9,520 | ₩8,820 | ₩9,410 | +6.69% | 7.2만 |
|---|
| 2026.04.13 | ₩8,970 | ₩9,200 | ₩8,620 | ₩8,780 | -2.12% | 4.5만 |
|---|
| 2026.04.10 | ₩9,210 | ₩9,490 | ₩9,060 | ₩9,080 | -1.41% | 3.3만 |
|---|
| 2026.04.09 | ₩9,560 | ₩9,560 | ₩9,120 | ₩9,210 | -3.66% | 3.1만 |
|---|
| 2026.04.08 | ₩9,040 | ₩9,520 | ₩9,010 | ₩9,410 | +4.09% | 9.9만 |
|---|
| 2026.04.07 | ₩9,570 | ₩9,800 | ₩8,820 | ₩9,010 | -5.85% | 9.1만 |
|---|
| 2026.04.06 | ₩8,990 | ₩9,790 | ₩8,890 | ₩9,580 | +6.56% | 19.4만 |
|---|
| 2026.04.03 | ₩8,060 | ₩9,170 | ₩8,060 | ₩8,980 | +11.41% | 24.6만 |
|---|
| 2026.04.02 | ₩8,240 | ₩8,380 | ₩7,810 | ₩7,980 | -3.16% | 13.5만 |
|---|
| 2026.04.01 | ₩8,200 | ₩8,990 | ₩7,860 | ₩8,220 | +0.24% | 125.9만 |
|---|
| 2026.03.31 | ₩7,170 | ₩7,170 | ₩6,840 | ₩6,920 | -3.49% | 3.6만 |
|---|
| 2026.03.30 | ₩7,420 | ₩7,420 | ₩7,130 | ₩7,130 | -3.91% | 2만 |
|---|
| 2026.03.27 | ₩7,480 | ₩7,870 | ₩7,320 | ₩7,480 | 0.00% | 2.5만 |
|---|
| 2026.03.26 | ₩7,660 | ₩7,680 | ₩7,450 | ₩7,500 | -2.09% | 1.5만 |
|---|
| 2026.03.25 | ₩7,780 | ₩7,900 | ₩7,640 | ₩7,660 | -1.54% | 2.3만 |
|---|
| 2026.03.24 | ₩7,800 | ₩7,900 | ₩7,770 | ₩7,840 | +0.51% | 3.5만 |
|---|
| 2026.03.23 | ₩7,760 | ₩7,840 | ₩7,570 | ₩7,740 | -0.26% | 5.3만 |
|---|
| 2026.03.20 | ₩7,550 | ₩7,840 | ₩7,550 | ₩7,760 | +2.78% | 5.4만 |
|---|
| 2026.03.19 | ₩7,600 | ₩7,690 | ₩7,520 | ₩7,550 | -0.66% | 2.2만 |
|---|
| 2026.03.18 | ₩7,940 | ₩7,970 | ₩7,600 | ₩7,700 | -3.02% | 4.9만 |
|---|
| 2026.03.17 | ₩7,980 | ₩8,070 | ₩7,800 | ₩7,940 | -0.50% | 6.5만 |
|---|
| 2026.03.16 | ₩7,900 | ₩8,030 | ₩7,720 | ₩7,980 | +1.01% | 8.7만 |
|---|
| 2026.03.13 | ₩7,770 | ₩7,770 | ₩7,490 | ₩7,670 | -1.29% | 4.1만 |
|---|
| 2026.03.12 | ₩7,590 | ₩7,840 | ₩7,530 | ₩7,770 | +2.37% | 3.1만 |
|---|
| 2026.03.11 | ₩7,660 | ₩7,680 | ₩7,510 | ₩7,590 | -0.91% | 4.3만 |
|---|
| 2026.03.10 | ₩7,400 | ₩7,670 | ₩7,400 | ₩7,530 | +1.76% | 5.3만 |
|---|
| 2026.03.09 | ₩7,570 | ₩7,570 | ₩7,100 | ₩7,340 | -3.04% | 6.3만 |
|---|
| 2026.03.06 | ₩7,510 | ₩7,690 | ₩7,400 | ₩7,590 | +1.07% | 4.3만 |
|---|
| 2026.03.05 | ₩7,250 | ₩7,540 | ₩7,030 | ₩7,470 | +3.03% | 5.1만 |
|---|
| 2026.03.04 | ₩7,550 | ₩7,560 | ₩6,810 | ₩6,820 | -9.67% | 9.2만 |
|---|
| 2026.03.03 | ₩7,650 | ₩7,820 | ₩7,550 | ₩7,640 | -0.13% | 11.4만 |
|---|
| 2026.02.27 | ₩7,380 | ₩7,900 | ₩7,340 | ₩7,620 | +3.25% | 13.9만 |
|---|
| 2026.02.26 | ₩7,110 | ₩7,960 | ₩6,940 | ₩7,380 | +3.80% | 48.7만 |
|---|
| 2026.02.25 | ₩6,690 | ₩6,740 | ₩6,680 | ₩6,690 | 0.00% | 2.4만 |
|---|
| 2026.02.24 | ₩6,790 | ₩6,850 | ₩6,690 | ₩6,710 | -1.18% | 2.8만 |
|---|
| 2026.02.23 | ₩6,820 | ₩6,880 | ₩6,770 | ₩6,790 | -0.44% | 1.7만 |
|---|
| 2026.02.20 | ₩6,790 | ₩6,900 | ₩6,790 | ₩6,820 | +0.44% | 2.4만 |
|---|
| 2026.02.19 | ₩6,870 | ₩7,000 | ₩6,800 | ₩6,900 | +0.44% | 1.5만 |
|---|
| 2026.02.13 | ₩7,150 | ₩7,250 | ₩6,910 | ₩6,910 | -3.36% | 2.7만 |
|---|
| 2026.02.12 | ₩7,300 | ₩7,320 | ₩7,130 | ₩7,140 | -2.19% | 2.3만 |
|---|
| 2026.02.11 | ₩6,910 | ₩7,330 | ₩6,880 | ₩7,240 | +4.78% | 5.6만 |
|---|
| 2026.02.10 | ₩6,800 | ₩6,950 | ₩6,800 | ₩6,910 | +1.62% | 1.1만 |
|---|
| 2026.02.09 | ₩6,720 | ₩6,880 | ₩6,720 | ₩6,800 | +1.19% | 1.3만 |
|---|
| 2026.02.06 | ₩6,740 | ₩6,890 | ₩6,610 | ₩6,790 | +0.74% | 2만 |
|---|
| 2026.02.05 | ₩6,840 | ₩6,890 | ₩6,750 | ₩6,820 | -0.29% | 1.1만 |
|---|
| 2026.02.04 | ₩6,800 | ₩6,870 | ₩6,640 | ₩6,840 | +0.59% | 1.8만 |
|---|
| 2026.02.03 | ₩6,630 | ₩6,840 | ₩6,550 | ₩6,800 | +2.56% | 3.4만 |
|---|
| 2026.02.02 | ₩6,870 | ₩6,870 | ₩6,500 | ₩6,680 | -2.77% | 5.5만 |
|---|
| 2026.01.30 | ₩6,930 | ₩6,960 | ₩6,850 | ₩6,890 | -0.58% | 1.8만 |
|---|
| 2026.01.29 | ₩6,940 | ₩7,030 | ₩6,750 | ₩6,980 | +0.58% | 3.4만 |
|---|
| 2026.01.28 | ₩6,970 | ₩7,010 | ₩6,910 | ₩6,940 | -0.43% | 1.2만 |
|---|
| 2026.01.27 | ₩6,800 | ₩7,010 | ₩6,800 | ₩6,980 | +2.65% | 1.8만 |
|---|
| 2026.01.26 | ₩7,030 | ₩7,030 | ₩6,800 | ₩6,840 | -2.70% | 1.3만 |
|---|
| 2026.01.23 | ₩6,790 | ₩6,900 | ₩6,750 | ₩6,900 | +1.62% | 8.8천 |
|---|
| 2026.01.22 | ₩6,570 | ₩6,900 | ₩6,570 | ₩6,790 | +3.35% | 4.2만 |
|---|
| 2026.01.21 | ₩6,710 | ₩6,740 | ₩6,510 | ₩6,570 | -2.09% | 1.5만 |
|---|
| 2026.01.20 | ₩6,680 | ₩6,740 | ₩6,590 | ₩6,690 | +0.15% | 1.4만 |
|---|
| 2026.01.19 | ₩6,470 | ₩6,680 | ₩6,400 | ₩6,680 | +3.25% | 2.1만 |
|---|
| 2026.01.16 | ₩6,640 | ₩6,700 | ₩6,470 | ₩6,470 | -2.56% | 2.4만 |
|---|
| 2026.01.15 | ₩6,680 | ₩6,700 | ₩6,590 | ₩6,700 | +0.30% | 1.4만 |
|---|
| 2026.01.14 | ₩6,720 | ₩6,730 | ₩6,580 | ₩6,730 | +0.15% | 1.5만 |
|---|
| 2026.01.13 | ₩6,850 | ₩6,850 | ₩6,650 | ₩6,770 | -1.17% | 7천 |
|---|
| 2026.01.12 | ₩6,770 | ₩6,810 | ₩6,610 | ₩6,780 | +0.15% | 7.3천 |
|---|
| 2026.01.09 | ₩6,550 | ₩6,730 | ₩6,550 | ₩6,680 | +1.98% | 7.4천 |
|---|
| 2026.01.08 | ₩6,680 | ₩6,790 | ₩6,520 | ₩6,550 | -1.95% | 1만 |
|---|
| 2026.01.07 | ₩6,860 | ₩6,860 | ₩6,690 | ₩6,700 | -2.33% | 7.7천 |
|---|
| 2026.01.06 | ₩6,790 | ₩6,920 | ₩6,700 | ₩6,780 | -0.15% | 1.1만 |
|---|
| 2026.01.05 | ₩7,000 | ₩7,000 | ₩6,600 | ₩6,790 | -3.00% | 1.3만 |
|---|
| 2026.01.02 | ₩6,790 | ₩6,950 | ₩6,740 | ₩6,840 | +0.74% | 4.5천 |
|---|
| 2025.12.30 | ₩6,950 | ₩6,960 | ₩6,760 | ₩6,790 | -2.30% | 4천 |
|---|
| 2025.12.29 | ₩6,550 | ₩6,950 | ₩6,550 | ₩6,950 | +6.11% | 1.1만 |
|---|
| 2025.12.26 | ₩6,740 | ₩6,840 | ₩6,560 | ₩6,610 | -1.93% | 1.8만 |
|---|
| 2025.12.24 | ₩6,950 | ₩6,970 | ₩6,760 | ₩6,760 | -2.73% | 4.5만 |
|---|
| 2025.12.23 | ₩6,930 | ₩6,960 | ₩6,820 | ₩6,950 | +0.29% | 1.6만 |
|---|
| 2025.12.22 | ₩7,010 | ₩7,050 | ₩6,870 | ₩6,910 | -1.43% | 1.2만 |
|---|
| 2025.12.19 | ₩6,980 | ₩7,110 | ₩6,900 | ₩6,990 | +0.14% | 9.5천 |
|---|
| 2025.12.18 | ₩6,870 | ₩7,110 | ₩6,810 | ₩7,010 | +2.04% | 6.5천 |
|---|
| 2025.12.17 | ₩7,060 | ₩7,060 | ₩6,880 | ₩6,920 | -1.98% | 6.8천 |
|---|
| 2025.12.16 | ₩7,250 | ₩7,250 | ₩6,920 | ₩7,060 | -2.62% | 2.1만 |
|---|
| 2025.12.15 | ₩7,350 | ₩7,360 | ₩7,210 | ₩7,320 | -0.41% | 5.2천 |
|---|
| 2025.12.12 | ₩7,370 | ₩7,440 | ₩7,270 | ₩7,360 | -0.14% | 1.7만 |
|---|
| 2025.12.11 | ₩7,190 | ₩7,440 | ₩7,150 | ₩7,440 | +3.48% | 2만 |
|---|
| 2025.12.10 | ₩7,220 | ₩7,400 | ₩7,130 | ₩7,240 | +0.28% | 5.4천 |
|---|
| 2025.12.09 | ₩7,350 | ₩7,350 | ₩7,120 | ₩7,300 | -0.68% | 8.8천 |
|---|
| 2025.12.08 | ₩7,260 | ₩7,470 | ₩7,250 | ₩7,330 | +0.96% | 1.3만 |
|---|
| 2025.12.05 | ₩7,250 | ₩7,620 | ₩7,120 | ₩7,330 | +1.10% | 1만 |
|---|
| 2025.12.04 | ₩7,230 | ₩7,350 | ₩7,180 | ₩7,260 | +0.41% | 1.2만 |
|---|
| 2025.12.03 | ₩7,260 | ₩7,390 | ₩7,140 | ₩7,240 | -0.28% | 8.3천 |
|---|
| 2025.12.02 | ₩7,280 | ₩7,300 | ₩7,050 | ₩7,260 | -0.27% | 9.7천 |
|---|
| 2025.12.01 | ₩7,160 | ₩7,320 | ₩7,140 | ₩7,290 | +1.82% | 1.1만 |
|---|
| 2025.11.28 | ₩7,140 | ₩7,170 | ₩7,040 | ₩7,170 | +0.42% | 4.9천 |
|---|
| 2025.11.27 | ₩7,050 | ₩7,150 | ₩6,970 | ₩7,150 | +1.42% | 7.2천 |
|---|
| 2025.11.26 | ₩7,240 | ₩7,240 | ₩7,040 | ₩7,100 | -1.93% | 7.1천 |
|---|
| 2025.11.25 | ₩7,030 | ₩7,190 | ₩7,030 | ₩7,130 | +1.42% | 9.6천 |
|---|
| 2025.11.24 | ₩6,970 | ₩7,200 | ₩6,910 | ₩7,100 | +1.87% | 5.7천 |
|---|
| 2025.11.21 | ₩7,100 | ₩7,180 | ₩6,940 | ₩6,940 | -2.25% | 5.9천 |
|---|
| 2025.11.20 | ₩6,800 | ₩7,290 | ₩6,800 | ₩7,190 | +5.74% | 1만 |
|---|
| 2025.11.19 | ₩6,900 | ₩7,060 | ₩6,740 | ₩6,800 | -1.45% | 6.5천 |
|---|
| 2025.11.18 | ₩7,000 | ₩7,070 | ₩6,830 | ₩6,900 | -1.43% | 1.9만 |
|---|
| 2025.11.17 | ₩7,180 | ₩7,230 | ₩7,050 | ₩7,130 | -0.70% | 1만 |
|---|
| 2025.11.14 | ₩7,360 | ₩7,410 | ₩7,210 | ₩7,210 | -2.04% | 9.8천 |
|---|
| 2025.11.13 | ₩7,370 | ₩7,440 | ₩7,230 | ₩7,430 | +0.81% | 2.4천 |
|---|
| 2025.11.12 | ₩7,180 | ₩7,420 | ₩7,180 | ₩7,370 | +2.65% | 6.3천 |
|---|
| 2025.11.11 | ₩7,200 | ₩7,400 | ₩7,130 | ₩7,230 | +0.42% | 1.4만 |
|---|
| 2025.11.10 | ₩7,110 | ₩7,310 | ₩7,110 | ₩7,270 | +2.25% | 8.5천 |
|---|
| 2025.11.07 | ₩7,370 | ₩7,480 | ₩7,120 | ₩7,170 | -2.71% | 1.8만 |
|---|
| 2025.11.06 | ₩7,170 | ₩7,490 | ₩7,070 | ₩7,490 | +4.46% | 2.4만 |
|---|
| 2025.11.05 | ₩7,310 | ₩7,370 | ₩7,030 | ₩7,150 | -2.19% | 5.8만 |
|---|
| 2025.11.04 | ₩7,500 | ₩7,990 | ₩7,330 | ₩7,470 | -0.40% | 3.8만 |
|---|
| 2025.11.03 | ₩7,630 | ₩7,870 | ₩7,560 | ₩7,560 | -0.92% | 2.5만 |
|---|
| 2025.10.31 | ₩7,890 | ₩7,950 | ₩7,670 | ₩7,690 | -2.53% | 2.4만 |
|---|
| 2025.10.30 | ₩8,030 | ₩8,030 | ₩7,720 | ₩7,890 | -1.74% | 3.8만 |
|---|
| 2025.10.29 | ₩7,980 | ₩8,120 | ₩7,920 | ₩8,030 | +0.63% | 1.2만 |
|---|
| 2025.10.28 | ₩7,990 | ₩8,050 | ₩7,900 | ₩8,010 | +0.25% | 1.2만 |
|---|
| 2025.10.27 | ₩8,050 | ₩8,160 | ₩7,960 | ₩7,990 | -0.75% | 2만 |
|---|
| 2025.10.24 | ₩8,170 | ₩8,170 | ₩8,010 | ₩8,050 | -1.47% | 1.8만 |
|---|
| 2025.10.23 | ₩8,130 | ₩8,230 | ₩7,960 | ₩8,170 | +0.49% | 2만 |
|---|
| 2025.10.22 | ₩8,110 | ₩8,190 | ₩8,040 | ₩8,150 | +0.49% | 1.5만 |
|---|
| 2025.10.21 | ₩8,150 | ₩8,290 | ₩8,000 | ₩8,180 | +0.37% | 3만 |
|---|
| 2025.10.20 | ₩7,960 | ₩8,190 | ₩7,900 | ₩8,070 | +1.38% | 2.6만 |
|---|
| 2025.10.17 | ₩7,970 | ₩8,220 | ₩7,840 | ₩7,960 | -0.13% | 3.6만 |
|---|
| 2025.10.16 | ₩8,030 | ₩8,040 | ₩7,840 | ₩7,950 | -1.00% | 2.2만 |
|---|
| 2025.10.15 | ₩8,010 | ₩8,120 | ₩7,990 | ₩8,030 | +0.25% | 4.1만 |
|---|
| 2025.10.14 | ₩7,960 | ₩8,120 | ₩7,870 | ₩8,030 | +0.88% | 1.4만 |
|---|
| 2025.10.13 | ₩7,800 | ₩8,180 | ₩7,760 | ₩8,030 | +2.95% | 3.1만 |
|---|
| 2025.10.10 | ₩7,600 | ₩8,420 | ₩7,600 | ₩7,920 | +4.21% | 18.3만 |
|---|