시장 데이터를 불러오는 중
전체 종목
프로텍 과거 주가
053610.KQ · KOSDAQ
주요 제품·사업: Dispenser, Tray Feeder, 공압실린더
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
053610.KQ · KOSDAQ
주요 제품·사업: Dispenser, Tray Feeder, 공압실린더
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩80,500 | ₩82,500 | ₩79,600 | ₩81,400 | +1.12% | 7.1만 |
| 2026.10.07 | ₩83,500 | ₩84,200 | ₩80,500 | ₩80,700 | -3.35% | 8.1만 |
| 2026.10.06 | ₩86,500 | ₩87,100 | ₩83,800 | ₩85,700 | -0.92% | 4.7만 |
| 2026.10.02 | ₩84,200 | ₩87,300 | ₩83,400 | ₩85,000 | +0.95% | 4.5만 |
| 2026.10.01 | ₩79,400 | ₩86,000 | ₩79,400 | ₩85,200 | +7.30% | 6.7만 |
| 2026.09.30 | ₩78,800 | ₩81,600 | ₩77,400 | ₩81,200 | +3.05% | 6.2만 |
| 2026.09.29 | ₩72,600 | ₩78,700 | ₩72,600 | ₩78,500 | +8.13% | 3.5만 |
| 2026.09.28 | ₩76,100 | ₩76,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,700 |
| ₩73,600 |
| -3.29% |
| 3.6만 |
| 2026.09.23 | ₩74,000 | ₩78,000 | ₩72,800 | ₩76,000 | +2.70% | 5.4만 |
|---|
| 2026.09.22 | ₩73,800 | ₩76,900 | ₩72,200 | ₩73,200 | -0.81% | 9.7만 |
|---|
| 2026.09.21 | ₩66,000 | ₩69,100 | ₩64,700 | ₩68,400 | +3.64% | 3.7만 |
|---|
| 2026.09.18 | ₩66,500 | ₩66,700 | ₩64,800 | ₩64,800 | -2.56% | 1.3만 |
|---|
| 2026.09.17 | ₩62,600 | ₩65,500 | ₩62,100 | ₩65,000 | +3.83% | 2만 |
|---|
| 2026.09.16 | ₩61,800 | ₩62,500 | ₩60,100 | ₩62,300 | +0.81% | 7.4천 |
|---|
| 2026.09.15 | ₩61,500 | ₩62,900 | ₩60,500 | ₩61,100 | -0.65% | 7.5천 |
|---|
| 2026.09.14 | ₩60,100 | ₩62,100 | ₩58,400 | ₩61,500 | +2.33% | 1.4만 |
|---|
| 2026.09.11 | ₩62,200 | ₩62,300 | ₩60,800 | ₩62,000 | -0.32% | 8.1천 |
|---|
| 2026.09.10 | ₩60,600 | ₩65,300 | ₩59,400 | ₩62,900 | +3.80% | 4만 |
|---|
| 2026.09.09 | ₩60,900 | ₩62,300 | ₩60,600 | ₩60,800 | -0.16% | 2.2만 |
|---|
| 2026.09.08 | ₩64,500 | ₩65,000 | ₩60,700 | ₩60,700 | -5.89% | 2.7만 |
|---|
| 2026.09.07 | ₩62,800 | ₩65,800 | ₩62,400 | ₩64,800 | +3.18% | 3.7만 |
|---|
| 2026.09.04 | ₩58,900 | ₩61,500 | ₩58,900 | ₩60,000 | +1.87% | 2만 |
|---|
| 2026.09.03 | ₩58,700 | ₩59,900 | ₩57,300 | ₩58,100 | -1.02% | 2.3만 |
|---|
| 2026.09.02 | ₩57,100 | ₩60,900 | ₩56,300 | ₩58,500 | +2.45% | 2.4만 |
|---|
| 2026.09.01 | ₩61,000 | ₩61,000 | ₩57,800 | ₩58,700 | -3.77% | 2.3만 |
|---|
| 2026.08.31 | ₩58,300 | ₩60,700 | ₩56,600 | ₩60,700 | +4.12% | 1.8만 |
|---|
| 2026.08.28 | ₩63,500 | ₩63,900 | ₩60,000 | ₩60,700 | -4.41% | 1.1만 |
|---|
| 2026.08.27 | ₩63,100 | ₩63,700 | ₩61,500 | ₩62,900 | -0.32% | 1.1만 |
|---|
| 2026.08.26 | ₩61,900 | ₩62,200 | ₩59,300 | ₩61,500 | -0.65% | 1.8만 |
|---|
| 2026.08.25 | ₩57,500 | ₩61,800 | ₩54,600 | ₩61,700 | +7.30% | 2.6만 |
|---|
| 2026.08.24 | ₩59,200 | ₩60,700 | ₩57,700 | ₩58,500 | -1.18% | 2.1만 |
|---|
| 2026.08.21 | ₩61,900 | ₩61,900 | ₩58,700 | ₩59,200 | -4.36% | 3.2만 |
|---|
| 2026.08.20 | ₩65,100 | ₩65,100 | ₩62,400 | ₩63,400 | -2.61% | 2.3만 |
|---|
| 2026.08.19 | ₩64,500 | ₩67,500 | ₩63,100 | ₩63,600 | -1.40% | 2만 |
|---|
| 2026.08.18 | ₩69,900 | ₩71,800 | ₩66,300 | ₩66,900 | -4.29% | 3.9만 |
|---|
| 2026.08.14 | ₩65,300 | ₩72,600 | ₩63,000 | ₩69,100 | +5.82% | 8.7만 |
|---|
| 2026.08.13 | ₩64,500 | ₩66,800 | ₩63,700 | ₩64,800 | +0.47% | 2만 |
|---|
| 2026.08.12 | ₩63,900 | ₩64,000 | ₩62,200 | ₩63,800 | -0.16% | 1.7만 |
|---|
| 2026.08.11 | ₩63,900 | ₩67,500 | ₩62,800 | ₩63,400 | -0.78% | 3만 |
|---|
| 2026.08.10 | ₩59,900 | ₩64,400 | ₩59,700 | ₩63,800 | +6.51% | 2.2만 |
|---|
| 2026.08.07 | ₩62,800 | ₩63,600 | ₩58,800 | ₩59,900 | -4.62% | 2.7만 |
|---|
| 2026.08.06 | ₩63,300 | ₩64,400 | ₩60,200 | ₩61,700 | -2.53% | 2.5만 |
|---|
| 2026.08.05 | ₩62,900 | ₩65,200 | ₩60,800 | ₩64,800 | +3.02% | 2.7만 |
|---|
| 2026.08.04 | ₩58,500 | ₩60,300 | ₩56,700 | ₩59,100 | +1.03% | 1.7만 |
|---|
| 2026.08.03 | ₩56,900 | ₩59,700 | ₩56,400 | ₩57,900 | +1.76% | 3.1만 |
|---|
| 2026.07.31 | ₩52,800 | ₩58,800 | ₩52,800 | ₩57,700 | +9.28% | 5.3만 |
|---|
| 2026.07.30 | ₩46,200 | ₩52,500 | ₩46,200 | ₩48,300 | +4.55% | 4.9만 |
|---|
| 2026.07.29 | ₩58,100 | ₩58,300 | ₩45,750 | ₩49,850 | -14.20% | 8.2만 |
|---|
| 2026.07.28 | ₩61,700 | ₩61,700 | ₩52,400 | ₩57,200 | -7.29% | 9.8만 |
|---|
| 2026.07.27 | ₩64,200 | ₩67,000 | ₩62,300 | ₩64,800 | +0.93% | 2만 |
|---|
| 2026.07.24 | ₩65,200 | ₩66,300 | ₩62,100 | ₩63,400 | -2.76% | 2.5만 |
|---|
| 2026.07.23 | ₩65,700 | ₩66,800 | ₩61,600 | ₩65,200 | -0.76% | 2.4만 |
|---|
| 2026.07.22 | ₩66,000 | ₩67,800 | ₩64,300 | ₩64,300 | -2.58% | 2.6만 |
|---|
| 2026.07.21 | ₩62,600 | ₩64,000 | ₩60,300 | ₩63,300 | +1.12% | 2.4만 |
|---|
| 2026.07.20 | ₩63,900 | ₩68,000 | ₩62,100 | ₩62,600 | -2.03% | 3.5만 |
|---|
| 2026.07.16 | ₩67,900 | ₩69,000 | ₩63,400 | ₩66,600 | -1.91% | 3.7만 |
|---|
| 2026.07.15 | ₩68,400 | ₩70,700 | ₩66,500 | ₩68,800 | +0.58% | 3.1만 |
|---|
| 2026.07.14 | ₩63,700 | ₩64,900 | ₩58,200 | ₩63,200 | -0.78% | 3.4만 |
|---|
| 2026.07.13 | ₩68,400 | ₩71,700 | ₩64,700 | ₩64,800 | -5.26% | 3.4만 |
|---|
| 2026.07.10 | ₩62,800 | ₩69,000 | ₩61,200 | ₩66,200 | +5.41% | 3만 |
|---|
| 2026.07.09 | ₩59,300 | ₩64,000 | ₩58,000 | ₩59,500 | +0.34% | 2.2만 |
|---|
| 2026.07.08 | ₩60,500 | ₩63,700 | ₩58,500 | ₩58,800 | -2.81% | 3.5만 |
|---|
| 2026.07.07 | ₩67,000 | ₩69,900 | ₩61,600 | ₩64,000 | -4.48% | 4.3만 |
|---|
| 2026.07.06 | ₩70,500 | ₩71,500 | ₩64,200 | ₩68,300 | -3.12% | 6.8만 |
|---|
| 2026.07.03 | ₩70,000 | ₩71,900 | ₩64,700 | ₩70,400 | +0.57% | 5만 |
|---|
| 2026.07.02 | ₩77,100 | ₩78,000 | ₩69,400 | ₩69,700 | -9.60% | 6.9만 |
|---|
| 2026.07.01 | ₩85,400 | ₩86,400 | ₩80,000 | ₩82,700 | -3.16% | 3.9만 |
|---|
| 2026.06.30 | ₩74,500 | ₩82,300 | ₩74,400 | ₩81,300 | +9.13% | 5만 |
|---|
| 2026.06.29 | ₩75,100 | ₩76,600 | ₩71,100 | ₩73,600 | -2.00% | 3만 |
|---|
| 2026.06.26 | ₩77,300 | ₩80,400 | ₩71,700 | ₩74,400 | -3.75% | 4.4만 |
|---|
| 2026.06.25 | ₩82,900 | ₩83,100 | ₩77,400 | ₩77,800 | -6.15% | 4.1만 |
|---|
| 2026.06.24 | ₩79,900 | ₩81,000 | ₩72,900 | ₩80,700 | +1.00% | 6.2만 |
|---|
| 2026.06.23 | ₩85,200 | ₩91,000 | ₩77,400 | ₩77,600 | -8.92% | 8.5만 |
|---|
| 2026.06.22 | ₩82,000 | ₩86,900 | ₩77,700 | ₩84,100 | +2.56% | 3.9만 |
|---|
| 2026.06.19 | ₩89,700 | ₩90,000 | ₩80,800 | ₩83,400 | -7.02% | 4.6만 |
|---|
| 2026.06.18 | ₩84,400 | ₩89,200 | ₩82,000 | ₩88,900 | +5.33% | 4.9만 |
|---|
| 2026.06.17 | ₩85,200 | ₩87,300 | ₩83,100 | ₩85,100 | -0.12% | 4.4만 |
|---|
| 2026.06.16 | ₩89,200 | ₩89,200 | ₩83,500 | ₩86,800 | -2.69% | 3.7만 |
|---|
| 2026.06.15 | ₩92,100 | ₩92,800 | ₩86,000 | ₩88,300 | -4.13% | 5.3만 |
|---|
| 2026.06.12 | ₩91,000 | ₩92,500 | ₩86,700 | ₩89,300 | -1.87% | 7.6만 |
|---|
| 2026.06.11 | ₩74,800 | ₩85,900 | ₩74,800 | ₩84,500 | +12.97% | 12.7만 |
|---|
| 2026.06.10 | ₩72,800 | ₩79,400 | ₩72,800 | ₩77,000 | +5.77% | 8만 |
|---|
| 2026.06.09 | ₩69,100 | ₩76,700 | ₩69,100 | ₩75,600 | +9.41% | 4.2만 |
|---|
| 2026.06.08 | ₩66,900 | ₩69,800 | ₩65,200 | ₩66,200 | -1.05% | 14.4만 |
|---|
| 2026.06.05 | ₩76,400 | ₩78,000 | ₩73,100 | ₩73,900 | -3.27% | 6.6만 |
|---|
| 2026.06.04 | ₩76,400 | ₩84,900 | ₩76,400 | ₩80,300 | +5.10% | 8.5만 |
|---|
| 2026.06.02 | ₩76,100 | ₩78,100 | ₩73,000 | ₩75,000 | -1.45% | 7.7만 |
|---|
| 2026.06.01 | ₩76,700 | ₩80,100 | ₩73,500 | ₩79,000 | +3.00% | 8.1만 |
|---|
| 2026.05.29 | ₩87,300 | ₩87,400 | ₩77,400 | ₩78,300 | -10.31% | 13.1만 |
|---|
| 2026.05.28 | ₩84,700 | ₩89,000 | ₩78,000 | ₩88,200 | +4.13% | 13만 |
|---|
| 2026.05.27 | ₩97,000 | ₩97,000 | ₩86,100 | ₩86,700 | -10.62% | 9.1만 |
|---|
| 2026.05.26 | ₩99,000 | ₩101,900 | ₩92,900 | ₩93,800 | -5.25% | 10.5만 |
|---|
| 2026.05.22 | ₩95,000 | ₩98,500 | ₩93,200 | ₩93,700 | -1.37% | 7만 |
|---|
| 2026.05.21 | ₩90,200 | ₩98,000 | ₩90,200 | ₩96,400 | +6.87% | 8.3만 |
|---|
| 2026.05.20 | ₩90,200 | ₩93,800 | ₩84,200 | ₩88,200 | -2.22% | 7.3만 |
|---|
| 2026.05.19 | ₩94,000 | ₩95,000 | ₩88,600 | ₩92,100 | -2.02% | 11만 |
|---|
| 2026.05.18 | ₩80,900 | ₩95,600 | ₩80,300 | ₩92,100 | +13.84% | 16.8만 |
|---|
| 2026.05.15 | ₩90,000 | ₩92,800 | ₩79,700 | ₩82,800 | -8.00% | 13.8만 |
|---|
| 2026.05.14 | ₩88,700 | ₩92,700 | ₩87,000 | ₩88,700 | 0.00% | 8.9만 |
|---|
| 2026.05.13 | ₩82,900 | ₩90,700 | ₩82,200 | ₩89,500 | +7.96% | 8.1만 |
|---|
| 2026.05.12 | ₩86,600 | ₩91,500 | ₩80,200 | ₩86,600 | 0.00% | 9.6만 |
|---|
| 2026.05.11 | ₩88,300 | ₩89,200 | ₩83,200 | ₩86,200 | -2.38% | 7.5만 |
|---|
| 2026.05.08 | ₩79,800 | ₩93,500 | ₩79,400 | ₩86,500 | +8.40% | 21.3만 |
|---|
| 2026.05.07 | ₩81,900 | ₩83,200 | ₩76,200 | ₩80,800 | -1.34% | 5.3만 |
|---|
| 2026.05.06 | ₩85,000 | ₩85,100 | ₩80,500 | ₩81,000 | -4.71% | 7.2만 |
|---|
| 2026.05.04 | ₩85,000 | ₩85,400 | ₩79,100 | ₩82,300 | -3.18% | 8.4만 |
|---|
| 2026.04.30 | ₩81,800 | ₩86,900 | ₩81,600 | ₩82,200 | +0.49% | 8.5만 |
|---|
| 2026.04.29 | ₩77,000 | ₩83,600 | ₩76,000 | ₩81,200 | +5.45% | 11만 |
|---|
| 2026.04.28 | ₩78,800 | ₩80,600 | ₩75,300 | ₩77,600 | -1.52% | 6만 |
|---|
| 2026.04.27 | ₩79,000 | ₩80,400 | ₩75,900 | ₩77,800 | -1.52% | 7.4만 |
|---|
| 2026.04.24 | ₩73,900 | ₩78,000 | ₩73,400 | ₩77,900 | +5.41% | 8.1만 |
|---|
| 2026.04.23 | ₩75,700 | ₩76,200 | ₩72,200 | ₩73,900 | -2.38% | 5.7만 |
|---|
| 2026.04.22 | ₩74,500 | ₩75,300 | ₩71,800 | ₩74,400 | -0.13% | 7.7만 |
|---|
| 2026.04.21 | ₩69,900 | ₩75,200 | ₩68,000 | ₩74,100 | +6.01% | 16.6만 |
|---|
| 2026.04.20 | ₩66,900 | ₩70,500 | ₩66,100 | ₩66,900 | 0.00% | 7.5만 |
|---|
| 2026.04.17 | ₩62,700 | ₩71,900 | ₩61,600 | ₩66,900 | +6.70% | 14.5만 |
|---|
| 2026.04.16 | ₩63,900 | ₩63,900 | ₩61,600 | ₩62,400 | -2.35% | 4.4만 |
|---|
| 2026.04.15 | ₩64,700 | ₩66,000 | ₩62,800 | ₩64,100 | -0.93% | 6.9만 |
|---|
| 2026.04.14 | ₩61,700 | ₩62,900 | ₩60,500 | ₩62,700 | +1.62% | 7만 |
|---|
| 2026.04.13 | ₩54,100 | ₩60,700 | ₩53,300 | ₩59,400 | +9.80% | 10.3만 |
|---|
| 2026.04.10 | ₩54,400 | ₩57,300 | ₩54,400 | ₩55,300 | +1.65% | 6.8만 |
|---|
| 2026.04.09 | ₩54,200 | ₩54,800 | ₩53,100 | ₩53,300 | -1.66% | 2.3만 |
|---|
| 2026.04.08 | ₩55,000 | ₩55,600 | ₩53,400 | ₩55,300 | +0.55% | 5.2만 |
|---|
| 2026.04.07 | ₩53,500 | ₩53,800 | ₩51,500 | ₩52,200 | -2.43% | 2.8만 |
|---|
| 2026.04.06 | ₩52,500 | ₩53,400 | ₩51,100 | ₩51,500 | -1.90% | 2.3만 |
|---|
| 2026.04.03 | ₩54,000 | ₩54,400 | ₩51,500 | ₩52,500 | -2.78% | 3.4만 |
|---|
| 2026.04.02 | ₩55,800 | ₩56,300 | ₩51,600 | ₩52,400 | -6.09% | 6.2만 |
|---|
| 2026.04.01 | ₩54,500 | ₩57,200 | ₩54,200 | ₩56,100 | +2.94% | 4.8만 |
|---|
| 2026.03.31 | ₩51,400 | ₩53,700 | ₩49,950 | ₩51,600 | +0.39% | 4.5만 |
|---|
| 2026.03.30 | ₩51,300 | ₩52,600 | ₩51,100 | ₩52,200 | +1.75% | 3.3만 |
|---|
| 2026.03.27 | ₩53,600 | ₩56,500 | ₩52,900 | ₩54,900 | +2.43% | 5.6만 |
|---|
| 2026.03.26 | ₩60,200 | ₩60,200 | ₩56,000 | ₩56,300 | -6.48% | 7.9만 |
|---|
| 2026.03.25 | ₩55,000 | ₩64,000 | ₩54,600 | ₩62,000 | +12.73% | 19.5만 |
|---|
| 2026.03.24 | ₩55,400 | ₩56,300 | ₩52,800 | ₩54,200 | -2.17% | 4.1만 |
|---|
| 2026.03.23 | ₩55,500 | ₩55,900 | ₩51,200 | ₩53,500 | -3.60% | 5.9만 |
|---|
| 2026.03.20 | ₩60,000 | ₩60,000 | ₩57,300 | ₩57,900 | -3.50% | 5.8만 |
|---|
| 2026.03.19 | ₩56,800 | ₩60,100 | ₩56,000 | ₩59,100 | +4.05% | 5.7만 |
|---|
| 2026.03.18 | ₩58,000 | ₩59,400 | ₩57,100 | ₩58,700 | +1.21% | 6.8만 |
|---|
| 2026.03.17 | ₩57,000 | ₩58,500 | ₩55,600 | ₩55,700 | -2.28% | 6.2만 |
|---|
| 2026.03.16 | ₩55,000 | ₩55,900 | ₩53,600 | ₩55,500 | +0.91% | 3.7만 |
|---|
| 2026.03.13 | ₩53,300 | ₩56,700 | ₩53,300 | ₩55,500 | +4.13% | 6.6만 |
|---|
| 2026.03.12 | ₩53,600 | ₩56,500 | ₩53,100 | ₩55,600 | +3.73% | 6만 |
|---|
| 2026.03.11 | ₩56,000 | ₩56,200 | ₩53,600 | ₩54,300 | -3.04% | 7.1만 |
|---|
| 2026.03.10 | ₩58,200 | ₩58,200 | ₩54,200 | ₩55,400 | -4.81% | 8.1만 |
|---|
| 2026.03.09 | ₩55,500 | ₩55,800 | ₩51,000 | ₩54,500 | -1.80% | 10.1만 |
|---|
| 2026.03.06 | ₩57,900 | ₩59,900 | ₩55,600 | ₩59,100 | +2.07% | 15.2만 |
|---|
| 2026.03.05 | ₩50,000 | ₩59,100 | ₩48,500 | ₩55,500 | +11.00% | 24.8만 |
|---|
| 2026.03.04 | ₩49,900 | ₩53,600 | ₩46,000 | ₩46,000 | -7.82% | 15.7만 |
|---|
| 2026.03.03 | ₩56,000 | ₩59,500 | ₩53,700 | ₩53,700 | -4.11% | 12.4만 |
|---|
| 2026.02.27 | ₩58,500 | ₩60,400 | ₩57,400 | ₩58,600 | +0.17% | 12.7만 |
|---|
| 2026.02.26 | ₩58,900 | ₩62,400 | ₩57,000 | ₩61,000 | +3.57% | 16만 |
|---|
| 2026.02.25 | ₩59,600 | ₩60,800 | ₩57,000 | ₩57,500 | -3.52% | 7.3만 |
|---|
| 2026.02.24 | ₩56,200 | ₩60,900 | ₩55,100 | ₩57,900 | +3.02% | 12.8만 |
|---|
| 2026.02.23 | ₩62,500 | ₩62,500 | ₩56,000 | ₩57,300 | -8.32% | 9.8만 |
|---|
| 2026.02.20 | ₩60,300 | ₩61,400 | ₩58,800 | ₩59,300 | -1.66% | 8.1만 |
|---|
| 2026.02.19 | ₩60,000 | ₩62,000 | ₩57,700 | ₩59,600 | -0.67% | 11.9만 |
|---|
| 2026.02.13 | ₩54,400 | ₩57,600 | ₩54,000 | ₩56,700 | +4.23% | 12.9만 |
|---|
| 2026.02.12 | ₩56,000 | ₩58,000 | ₩53,900 | ₩55,400 | -1.07% | 18.9만 |
|---|
| 2026.02.11 | ₩51,900 | ₩58,600 | ₩51,300 | ₩55,400 | +6.74% | 28.2만 |
|---|
| 2026.02.10 | ₩53,600 | ₩53,900 | ₩51,300 | ₩51,400 | -4.10% | 8.3만 |
|---|
| 2026.02.09 | ₩57,500 | ₩57,700 | ₩51,000 | ₩53,000 | -7.83% | 28.4만 |
|---|
| 2026.02.06 | ₩46,650 | ₩55,500 | ₩46,200 | ₩53,700 | +15.11% | 29.7만 |
|---|
| 2026.02.05 | ₩51,000 | ₩51,900 | ₩49,100 | ₩49,800 | -2.35% | 14.7만 |
|---|
| 2026.02.04 | ₩51,700 | ₩54,400 | ₩51,500 | ₩53,200 | +2.90% | 13.6만 |
|---|
| 2026.02.03 | ₩53,500 | ₩54,300 | ₩50,700 | ₩53,500 | 0.00% | 26.8만 |
|---|
| 2026.02.02 | ₩54,100 | ₩55,600 | ₩49,850 | ₩49,850 | -7.86% | 38.1만 |
|---|
| 2026.01.30 | ₩39,750 | ₩52,000 | ₩39,600 | ₩51,000 | +28.30% | 97.4만 |
|---|
| 2026.01.29 | ₩40,600 | ₩40,700 | ₩37,900 | ₩40,000 | -1.48% | 9.8만 |
|---|
| 2026.01.28 | ₩40,250 | ₩40,300 | ₩38,750 | ₩40,000 | -0.62% | 7.5만 |
|---|
| 2026.01.27 | ₩38,200 | ₩39,550 | ₩37,750 | ₩39,350 | +3.01% | 8.4만 |
|---|
| 2026.01.26 | ₩37,300 | ₩38,450 | ₩36,800 | ₩38,250 | +2.55% | 5만 |
|---|
| 2026.01.23 | ₩37,600 | ₩37,850 | ₩35,700 | ₩37,300 | -0.80% | 6.7만 |
|---|
| 2026.01.22 | ₩36,800 | ₩37,850 | ₩36,150 | ₩37,300 | +1.36% | 8.8만 |
|---|
| 2026.01.21 | ₩35,000 | ₩36,000 | ₩34,850 | ₩35,700 | +2.00% | 2.5만 |
|---|
| 2026.01.20 | ₩36,500 | ₩36,750 | ₩35,500 | ₩35,900 | -1.64% | 2.7만 |
|---|
| 2026.01.19 | ₩35,200 | ₩36,700 | ₩34,600 | ₩36,500 | +3.69% | 4.2만 |
|---|
| 2026.01.16 | ₩36,150 | ₩36,250 | ₩35,050 | ₩35,350 | -2.21% | 2.4만 |
|---|
| 2026.01.15 | ₩35,500 | ₩35,950 | ₩34,700 | ₩35,750 | +0.70% | 2.1만 |
|---|
| 2026.01.14 | ₩37,000 | ₩37,100 | ₩35,500 | ₩35,800 | -3.24% | 5.2만 |
|---|
| 2026.01.13 | ₩37,800 | ₩38,600 | ₩36,800 | ₩37,200 | -1.59% | 8.1만 |
|---|
| 2026.01.12 | ₩35,700 | ₩37,000 | ₩35,650 | ₩35,900 | +0.56% | 4.2만 |
|---|
| 2026.01.09 | ₩35,400 | ₩35,400 | ₩34,250 | ₩34,750 | -1.84% | 2만 |
|---|
| 2026.01.08 | ₩35,900 | ₩36,600 | ₩35,400 | ₩35,400 | -1.39% | 2.9만 |
|---|
| 2026.01.07 | ₩37,650 | ₩37,700 | ₩35,500 | ₩36,000 | -4.38% | 4.7만 |
|---|
| 2026.01.06 | ₩36,450 | ₩37,150 | ₩36,150 | ₩37,100 | +1.78% | 2.7만 |
|---|
| 2026.01.05 | ₩37,500 | ₩37,550 | ₩36,150 | ₩37,100 | -1.07% | 8.1만 |
|---|
| 2026.01.02 | ₩34,450 | ₩36,500 | ₩34,400 | ₩36,350 | +5.52% | 6.3만 |
|---|
| 2025.12.30 | ₩32,800 | ₩34,250 | ₩32,800 | ₩34,150 | +4.12% | 3.9만 |
|---|
| 2025.12.29 | ₩34,000 | ₩34,300 | ₩32,450 | ₩33,100 | -2.65% | 3.9만 |
|---|
| 2025.12.26 | ₩33,050 | ₩33,850 | ₩32,900 | ₩33,450 | +1.21% | 2.6만 |
|---|
| 2025.12.24 | ₩33,500 | ₩33,500 | ₩32,700 | ₩32,700 | -2.39% | 1.6만 |
|---|
| 2025.12.23 | ₩33,800 | ₩33,850 | ₩33,250 | ₩33,350 | -1.33% | 1.1만 |
|---|
| 2025.12.22 | ₩32,900 | ₩34,000 | ₩32,850 | ₩33,550 | +1.98% | 1.5만 |
|---|
| 2025.12.19 | ₩32,900 | ₩33,000 | ₩32,150 | ₩32,550 | -1.06% | 1.7만 |
|---|
| 2025.12.18 | ₩32,350 | ₩33,000 | ₩31,900 | ₩32,600 | +0.77% | 2.6만 |
|---|
| 2025.12.17 | ₩33,000 | ₩33,100 | ₩32,600 | ₩32,850 | -0.45% | 1.1만 |
|---|
| 2025.12.16 | ₩33,500 | ₩33,700 | ₩32,500 | ₩32,500 | -2.99% | 1.8만 |
|---|
| 2025.12.15 | ₩32,900 | ₩33,950 | ₩32,600 | ₩33,850 | +2.89% | 2.9만 |
|---|
| 2025.12.12 | ₩34,200 | ₩34,300 | ₩33,500 | ₩33,650 | -1.61% | 4만 |
|---|
| 2025.12.11 | ₩34,950 | ₩35,500 | ₩33,450 | ₩34,600 | -1.00% | 22.1만 |
|---|
| 2025.12.10 | ₩34,450 | ₩35,800 | ₩34,200 | ₩34,800 | +1.02% | 2.7만 |
|---|
| 2025.12.09 | ₩34,000 | ₩35,150 | ₩33,850 | ₩35,000 | +2.94% | 3.7만 |
|---|
| 2025.12.08 | ₩34,200 | ₩34,300 | ₩33,250 | ₩33,950 | -0.73% | 5.1만 |
|---|
| 2025.12.05 | ₩34,650 | ₩34,650 | ₩33,500 | ₩34,500 | -0.43% | 2.9만 |
|---|
| 2025.12.04 | ₩35,250 | ₩35,400 | ₩33,600 | ₩34,650 | -1.70% | 4.5만 |
|---|
| 2025.12.03 | ₩35,250 | ₩35,700 | ₩34,850 | ₩35,550 | +0.85% | 2.6만 |
|---|
| 2025.12.02 | ₩34,800 | ₩35,900 | ₩34,200 | ₩35,100 | +0.86% | 3.6만 |
|---|
| 2025.12.01 | ₩34,500 | ₩34,800 | ₩33,850 | ₩34,350 | -0.43% | 5만 |
|---|
| 2025.11.28 | ₩32,700 | ₩33,650 | ₩32,500 | ₩33,550 | +2.60% | 4.1만 |
|---|
| 2025.11.27 | ₩33,250 | ₩33,650 | ₩32,500 | ₩32,500 | -2.26% | 3.4만 |
|---|
| 2025.11.26 | ₩34,000 | ₩34,300 | ₩32,500 | ₩33,150 | -2.50% | 4.3만 |
|---|
| 2025.11.25 | ₩33,450 | ₩33,650 | ₩32,150 | ₩32,800 | -1.94% | 3.8만 |
|---|
| 2025.11.24 | ₩32,750 | ₩33,050 | ₩32,000 | ₩32,600 | -0.46% | 2.8만 |
|---|
| 2025.11.21 | ₩33,250 | ₩33,400 | ₩32,050 | ₩32,200 | -3.16% | 5만 |
|---|
| 2025.11.20 | ₩36,250 | ₩36,400 | ₩34,400 | ₩35,000 | -3.45% | 5.6만 |
|---|
| 2025.11.19 | ₩36,150 | ₩36,400 | ₩34,450 | ₩35,050 | -3.04% | 8만 |
|---|
| 2025.11.18 | ₩36,850 | ₩36,850 | ₩35,400 | ₩36,100 | -2.04% | 7.7만 |
|---|
| 2025.11.17 | ₩36,350 | ₩37,500 | ₩35,250 | ₩37,400 | +2.89% | 9.9만 |
|---|
| 2025.11.14 | ₩32,800 | ₩37,900 | ₩32,150 | ₩35,800 | +9.15% | 27.3만 |
|---|
| 2025.11.13 | ₩33,150 | ₩34,000 | ₩32,850 | ₩33,950 | +2.41% | 4.9만 |
|---|
| 2025.11.12 | ₩32,800 | ₩33,500 | ₩32,300 | ₩33,150 | +1.07% | 3.2만 |
|---|
| 2025.11.11 | ₩32,050 | ₩34,250 | ₩32,050 | ₩32,800 | +2.34% | 6.1만 |
|---|
| 2025.11.10 | ₩30,850 | ₩32,350 | ₩30,500 | ₩31,950 | +3.57% | 3.7만 |
|---|
| 2025.11.07 | ₩31,250 | ₩31,650 | ₩30,100 | ₩30,850 | -1.28% | 4.8만 |
|---|
| 2025.11.06 | ₩30,800 | ₩31,450 | ₩30,200 | ₩31,000 | +0.65% | 2.9만 |
|---|
| 2025.11.05 | ₩31,350 | ₩31,350 | ₩29,000 | ₩30,650 | -2.23% | 7.1만 |
|---|
| 2025.11.04 | ₩31,050 | ₩31,950 | ₩31,050 | ₩31,750 | +2.25% | 3.9만 |
|---|
| 2025.11.03 | ₩31,400 | ₩31,400 | ₩30,500 | ₩31,050 | -1.11% | 2.8만 |
|---|
| 2025.10.31 | ₩31,750 | ₩31,750 | ₩30,850 | ₩31,300 | -1.42% | 2.7만 |
|---|
| 2025.10.30 | ₩32,150 | ₩32,150 | ₩31,100 | ₩31,600 | -1.71% | 2.9만 |
|---|
| 2025.10.29 | ₩32,400 | ₩32,400 | ₩31,700 | ₩32,000 | -1.23% | 4.8만 |
|---|
| 2025.10.28 | ₩32,600 | ₩32,600 | ₩31,800 | ₩31,950 | -1.99% | 3.1만 |
|---|
| 2025.10.27 | ₩32,600 | ₩32,700 | ₩31,750 | ₩32,300 | -0.92% | 3.8만 |
|---|
| 2025.10.24 | ₩32,650 | ₩33,050 | ₩32,250 | ₩32,300 | -1.07% | 4.6만 |
|---|
| 2025.10.23 | ₩32,900 | ₩32,900 | ₩31,950 | ₩32,450 | -1.37% | 3.9만 |
|---|
| 2025.10.22 | ₩32,700 | ₩33,200 | ₩31,800 | ₩32,850 | +0.46% | 2.4만 |
|---|
| 2025.10.21 | ₩34,100 | ₩34,100 | ₩32,550 | ₩32,700 | -4.11% | 3.7만 |
|---|
| 2025.10.20 | ₩33,850 | ₩34,100 | ₩32,750 | ₩33,500 | -1.03% | 3.6만 |
|---|
| 2025.10.17 | ₩33,300 | ₩34,050 | ₩32,650 | ₩33,200 | -0.30% | 4만 |
|---|
| 2025.10.16 | ₩33,500 | ₩33,500 | ₩32,750 | ₩33,050 | -1.34% | 3.8만 |
|---|
| 2025.10.15 | ₩32,150 | ₩33,750 | ₩32,150 | ₩33,500 | +4.20% | 3.2만 |
|---|
| 2025.10.14 | ₩34,500 | ₩34,500 | ₩31,400 | ₩32,200 | -6.67% | 7.4만 |
|---|
| 2025.10.13 | ₩32,950 | ₩33,500 | ₩31,800 | ₩33,500 | +1.67% | 4.5만 |
|---|
| 2025.10.10 | ₩34,400 | ₩34,400 | ₩33,500 | ₩33,900 | -1.45% | 6.4만 |
|---|