시장 데이터를 불러오는 중
전체 종목
팬스타엔터프라이즈 과거 주가
054300.KQ · KOSDAQ
주요 제품·사업: 자동차 정비용 리프트
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
054300.KQ · KOSDAQ
주요 제품·사업: 자동차 정비용 리프트
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩999 | ₩999 | ₩949 | ₩975 | -2.40% | 26.2만 |
| 2026.10.07 | ₩1,019 | ₩1,019 | ₩950 | ₩970 | -4.81% | 32.6만 |
| 2026.10.06 | ₩1,033 | ₩1,035 | ₩1,000 | ₩1,012 | -2.03% | 26.6만 |
| 2026.10.02 | ₩1,044 | ₩1,052 | ₩1,022 | ₩1,028 | -1.53% | 8.7만 |
| 2026.10.01 | ₩1,025 | ₩1,058 | ₩1,019 | ₩1,045 | +1.95% | 10.5만 |
| 2026.09.30 | ₩1,000 | ₩1,064 | ₩1,000 | ₩1,037 | +3.70% | 15.5만 |
| 2026.09.29 | ₩1,011 | ₩1,018 | ₩998 | ₩1,009 | -0.20% | 12.6만 |
| 2026.09.28 | ₩1,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,015 |
| ₩1,021 |
| -2.67% |
| 13만 |
| 2026.09.23 | ₩1,064 | ₩1,065 | ₩1,036 | ₩1,058 | -0.56% | 12.9만 |
|---|
| 2026.09.22 | ₩1,087 | ₩1,089 | ₩1,062 | ₩1,065 | -2.02% | 14.4만 |
|---|
| 2026.09.21 | ₩1,086 | ₩1,095 | ₩1,062 | ₩1,080 | -0.55% | 14.2만 |
|---|
| 2026.09.18 | ₩1,089 | ₩1,124 | ₩1,077 | ₩1,094 | +0.46% | 23.3만 |
|---|
| 2026.09.17 | ₩1,092 | ₩1,092 | ₩1,060 | ₩1,078 | -1.28% | 8.4만 |
|---|
| 2026.09.16 | ₩1,130 | ₩1,130 | ₩1,074 | ₩1,092 | -3.36% | 15.2만 |
|---|
| 2026.09.15 | ₩1,121 | ₩1,145 | ₩1,083 | ₩1,113 | -0.71% | 17.5만 |
|---|
| 2026.09.14 | ₩1,171 | ₩1,175 | ₩1,113 | ₩1,121 | -4.27% | 33.6만 |
|---|
| 2026.09.11 | ₩1,126 | ₩1,143 | ₩1,103 | ₩1,132 | +0.53% | 21.8만 |
|---|
| 2026.09.10 | ₩1,124 | ₩1,160 | ₩1,099 | ₩1,127 | +0.27% | 41.7만 |
|---|
| 2026.09.09 | ₩1,135 | ₩1,149 | ₩1,104 | ₩1,135 | 0.00% | 21.7만 |
|---|
| 2026.09.08 | ₩1,168 | ₩1,171 | ₩1,122 | ₩1,150 | -1.54% | 24.7만 |
|---|
| 2026.09.07 | ₩1,154 | ₩1,174 | ₩1,135 | ₩1,168 | +1.21% | 49.6만 |
|---|
| 2026.09.04 | ₩1,137 | ₩1,148 | ₩1,100 | ₩1,145 | +0.70% | 26.7만 |
|---|
| 2026.09.03 | ₩1,165 | ₩1,165 | ₩1,093 | ₩1,142 | -1.97% | 39.4만 |
|---|
| 2026.09.02 | ₩1,067 | ₩1,160 | ₩1,036 | ₩1,136 | +6.47% | 74.7만 |
|---|
| 2026.09.01 | ₩1,069 | ₩1,070 | ₩1,017 | ₩1,063 | -0.56% | 23.2만 |
|---|
| 2026.08.31 | ₩1,083 | ₩1,084 | ₩1,016 | ₩1,069 | -1.29% | 19만 |
|---|
| 2026.08.28 | ₩1,095 | ₩1,095 | ₩1,061 | ₩1,083 | -1.10% | 27.5만 |
|---|
| 2026.08.27 | ₩1,100 | ₩1,117 | ₩1,072 | ₩1,098 | -0.18% | 13.3만 |
|---|
| 2026.08.26 | ₩1,103 | ₩1,113 | ₩1,070 | ₩1,100 | -0.27% | 22.8만 |
|---|
| 2026.08.25 | ₩1,100 | ₩1,122 | ₩1,054 | ₩1,112 | +1.09% | 21만 |
|---|
| 2026.08.24 | ₩1,110 | ₩1,152 | ₩1,079 | ₩1,112 | +0.18% | 55.6만 |
|---|
| 2026.08.21 | ₩1,090 | ₩1,182 | ₩1,051 | ₩1,100 | +0.92% | 94.4만 |
|---|
| 2026.08.20 | ₩1,090 | ₩1,120 | ₩1,059 | ₩1,082 | -0.73% | 28.7만 |
|---|
| 2026.08.19 | ₩1,046 | ₩1,130 | ₩1,007 | ₩1,111 | +6.21% | 118.1만 |
|---|
| 2026.08.18 | ₩1,117 | ₩1,140 | ₩1,037 | ₩1,046 | -6.36% | 75.5만 |
|---|
| 2026.08.14 | ₩1,007 | ₩1,030 | ₩982 | ₩1,030 | +2.28% | 18.9만 |
|---|
| 2026.08.13 | ₩1,030 | ₩1,033 | ₩983 | ₩1,015 | -1.46% | 13.1만 |
|---|
| 2026.08.12 | ₩1,019 | ₩1,043 | ₩999 | ₩1,034 | +1.47% | 9.1만 |
|---|
| 2026.08.11 | ₩1,018 | ₩1,018 | ₩975 | ₩1,013 | -0.49% | 9.5만 |
|---|
| 2026.08.10 | ₩1,020 | ₩1,020 | ₩960 | ₩1,008 | -1.18% | 8만 |
|---|
| 2026.08.07 | ₩996 | ₩1,027 | ₩970 | ₩1,019 | +2.31% | 12.2만 |
|---|
| 2026.08.06 | ₩1,017 | ₩1,020 | ₩925 | ₩1,012 | -0.49% | 21.3만 |
|---|
| 2026.08.05 | ₩1,002 | ₩1,019 | ₩992 | ₩1,001 | -0.10% | 17만 |
|---|
| 2026.08.04 | ₩1,000 | ₩1,017 | ₩984 | ₩1,000 | 0.00% | 16.5만 |
|---|
| 2026.08.03 | ₩961 | ₩1,000 | ₩950 | ₩1,000 | +4.06% | 36.9만 |
|---|
| 2026.07.31 | ₩930 | ₩970 | ₩872 | ₩944 | +1.51% | 6.8만 |
|---|
| 2026.07.30 | ₩851 | ₩923 | ₩851 | ₩910 | +6.93% | 5.8만 |
|---|
| 2026.07.29 | ₩905 | ₩940 | ₩806 | ₩895 | -1.10% | 19만 |
|---|
| 2026.07.28 | ₩891 | ₩918 | ₩872 | ₩900 | +1.01% | 8.3만 |
|---|
| 2026.07.27 | ₩903 | ₩939 | ₩891 | ₩899 | -0.44% | 5.2만 |
|---|
| 2026.07.24 | ₩915 | ₩918 | ₩896 | ₩911 | -0.44% | 4.4만 |
|---|
| 2026.07.23 | ₩938 | ₩939 | ₩886 | ₩916 | -2.35% | 10만 |
|---|
| 2026.07.22 | ₩965 | ₩965 | ₩921 | ₩933 | -3.32% | 3만 |
|---|
| 2026.07.21 | ₩931 | ₩952 | ₩917 | ₩939 | +0.86% | 7.1만 |
|---|
| 2026.07.20 | ₩982 | ₩982 | ₩922 | ₩952 | -3.05% | 4만 |
|---|
| 2026.07.16 | ₩929 | ₩984 | ₩916 | ₩973 | +4.74% | 11.8만 |
|---|
| 2026.07.15 | ₩935 | ₩949 | ₩914 | ₩929 | -0.64% | 4.6만 |
|---|
| 2026.07.14 | ₩921 | ₩963 | ₩872 | ₩936 | +1.63% | 9.9만 |
|---|
| 2026.07.13 | ₩984 | ₩984 | ₩930 | ₩945 | -3.96% | 6.2만 |
|---|
| 2026.07.10 | ₩958 | ₩988 | ₩950 | ₩984 | +2.71% | 6.3만 |
|---|
| 2026.07.09 | ₩970 | ₩970 | ₩909 | ₩950 | -2.06% | 5.7만 |
|---|
| 2026.07.08 | ₩979 | ₩995 | ₩902 | ₩970 | -0.92% | 13.7만 |
|---|
| 2026.07.07 | ₩963 | ₩984 | ₩939 | ₩980 | +1.77% | 17.4만 |
|---|
| 2026.07.06 | ₩989 | ₩989 | ₩912 | ₩961 | -2.83% | 11.9만 |
|---|
| 2026.07.03 | ₩975 | ₩977 | ₩923 | ₩954 | -2.15% | 8.7만 |
|---|
| 2026.07.02 | ₩873 | ₩1,001 | ₩861 | ₩975 | +11.68% | 36.5만 |
|---|
| 2026.07.01 | ₩797 | ₩989 | ₩772 | ₩904 | +13.43% | 102.1만 |
|---|
| 2026.06.30 | ₩768 | ₩784 | ₩745 | ₩765 | -0.39% | 5.9만 |
|---|
| 2026.06.29 | ₩745 | ₩765 | ₩729 | ₩763 | +2.42% | 16.7만 |
|---|
| 2026.06.26 | ₩791 | ₩791 | ₩680 | ₩745 | -5.82% | 44.6만 |
|---|
| 2026.06.25 | ₩805 | ₩832 | ₩762 | ₩775 | -3.73% | 11.1만 |
|---|
| 2026.06.24 | ₩809 | ₩839 | ₩795 | ₩805 | -0.49% | 15.3만 |
|---|
| 2026.06.23 | ₩850 | ₩873 | ₩800 | ₩808 | -4.94% | 22.8만 |
|---|
| 2026.06.22 | ₩887 | ₩928 | ₩836 | ₩857 | -3.38% | 17.2만 |
|---|
| 2026.06.19 | ₩911 | ₩960 | ₩865 | ₩887 | -2.63% | 15.4만 |
|---|
| 2026.06.18 | ₩941 | ₩960 | ₩910 | ₩911 | -3.19% | 9.7만 |
|---|
| 2026.06.17 | ₩927 | ₩976 | ₩921 | ₩937 | +1.08% | 10.6만 |
|---|
| 2026.06.16 | ₩986 | ₩989 | ₩908 | ₩926 | -6.09% | 24만 |
|---|
| 2026.06.15 | ₩860 | ₩989 | ₩860 | ₩989 | +15.00% | 46.7만 |
|---|
| 2026.06.12 | ₩827 | ₩868 | ₩827 | ₩846 | +2.30% | 8.5만 |
|---|
| 2026.06.11 | ₩831 | ₩855 | ₩800 | ₩832 | +0.12% | 8.3만 |
|---|
| 2026.06.10 | ₩812 | ₩856 | ₩800 | ₩831 | +2.34% | 9만 |
|---|
| 2026.06.09 | ₩860 | ₩885 | ₩833 | ₩833 | -3.14% | 15.5만 |
|---|
| 2026.06.08 | ₩851 | ₩906 | ₩848 | ₩856 | +0.59% | 35.1만 |
|---|
| 2026.06.05 | ₩995 | ₩995 | ₩930 | ₩939 | -5.63% | 14.3만 |
|---|
| 2026.06.04 | ₩954 | ₩1,013 | ₩950 | ₩964 | +1.05% | 13만 |
|---|
| 2026.06.02 | ₩979 | ₩984 | ₩940 | ₩954 | -2.55% | 17.5만 |
|---|
| 2026.06.01 | ₩1,018 | ₩1,020 | ₩990 | ₩990 | -2.75% | 23.4만 |
|---|
| 2026.05.29 | ₩1,020 | ₩1,121 | ₩1,011 | ₩1,018 | -0.20% | 72.8만 |
|---|
| 2026.05.28 | ₩1,021 | ₩1,048 | ₩990 | ₩1,010 | -1.08% | 30.5만 |
|---|
| 2026.05.27 | ₩1,050 | ₩1,083 | ₩1,021 | ₩1,030 | -1.90% | 29.2만 |
|---|
| 2026.05.26 | ₩1,101 | ₩1,116 | ₩1,066 | ₩1,088 | -1.18% | 11.3만 |
|---|
| 2026.05.22 | ₩1,120 | ₩1,133 | ₩1,072 | ₩1,098 | -1.96% | 24.1만 |
|---|
| 2026.05.21 | ₩1,132 | ₩1,154 | ₩1,108 | ₩1,112 | -1.77% | 20.6만 |
|---|
| 2026.05.20 | ₩1,055 | ₩1,185 | ₩1,036 | ₩1,130 | +7.11% | 86.8만 |
|---|
| 2026.05.19 | ₩1,033 | ₩1,108 | ₩1,033 | ₩1,062 | +2.81% | 18.7만 |
|---|
| 2026.05.18 | ₩1,062 | ₩1,103 | ₩1,028 | ₩1,058 | -0.38% | 26.9만 |
|---|
| 2026.05.15 | ₩1,130 | ₩1,138 | ₩1,050 | ₩1,056 | -6.55% | 59.5만 |
|---|
| 2026.05.14 | ₩1,037 | ₩1,341 | ₩1,036 | ₩1,127 | +8.68% | 322.6만 |
|---|
| 2026.05.13 | ₩1,005 | ₩1,071 | ₩1,005 | ₩1,032 | +2.69% | 25.7만 |
|---|
| 2026.05.12 | ₩1,018 | ₩1,021 | ₩980 | ₩1,005 | -1.28% | 44.8만 |
|---|
| 2026.05.11 | ₩1,081 | ₩1,091 | ₩1,025 | ₩1,029 | -4.81% | 32.2만 |
|---|
| 2026.05.08 | ₩1,111 | ₩1,111 | ₩1,074 | ₩1,101 | -0.90% | 11.1만 |
|---|
| 2026.05.07 | ₩1,091 | ₩1,131 | ₩1,068 | ₩1,112 | +1.92% | 39.1만 |
|---|
| 2026.05.06 | ₩1,126 | ₩1,135 | ₩1,092 | ₩1,099 | -2.40% | 22.6만 |
|---|
| 2026.05.04 | ₩1,103 | ₩1,149 | ₩1,057 | ₩1,148 | +4.08% | 60.9만 |
|---|
| 2026.04.30 | ₩1,261 | ₩1,310 | ₩1,099 | ₩1,099 | -12.85% | 111만 |
|---|
| 2026.04.29 | ₩1,148 | ₩1,148 | ₩1,148 | ₩1,148 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩1,148 | ₩1,148 | ₩1,148 | ₩1,148 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩1,148 | ₩1,148 | ₩1,148 | ₩1,148 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩1,148 | ₩1,148 | ₩1,148 | ₩1,148 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩1,148 | ₩1,148 | ₩1,148 | ₩1,148 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩1,148 | ₩1,148 | ₩1,148 | ₩1,148 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩1,148 | ₩1,148 | ₩1,148 | ₩1,148 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩1,148 | ₩1,148 | ₩1,148 | ₩1,148 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩1,148 | ₩1,148 | ₩1,148 | ₩1,148 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩1,148 | ₩1,148 | ₩1,148 | ₩1,148 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩1,148 | ₩1,148 | ₩1,148 | ₩1,148 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩1,148 | ₩1,148 | ₩1,148 | ₩1,148 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩1,148 | ₩1,148 | ₩1,148 | ₩1,148 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩1,148 | ₩1,148 | ₩1,148 | ₩1,148 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩1,148 | ₩1,148 | ₩1,148 | ₩1,148 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩1,016 | ₩1,150 | ₩1,016 | ₩1,148 | +12.99% | 53만 |
|---|
| 2026.04.07 | ₩980 | ₩1,026 | ₩966 | ₩1,014 | +3.47% | 20.4만 |
|---|
| 2026.04.06 | ₩1,024 | ₩1,024 | ₩970 | ₩978 | -4.49% | 22.9만 |
|---|
| 2026.04.03 | ₩990 | ₩1,024 | ₩990 | ₩1,020 | +3.03% | 16.4만 |
|---|
| 2026.04.02 | ₩1,036 | ₩1,042 | ₩976 | ₩990 | -4.44% | 34만 |
|---|
| 2026.04.01 | ₩1,022 | ₩1,050 | ₩1,022 | ₩1,038 | +1.57% | 16.3만 |
|---|
| 2026.03.31 | ₩1,028 | ₩1,046 | ₩992 | ₩1,012 | -1.56% | 30.2만 |
|---|
| 2026.03.30 | ₩1,070 | ₩1,070 | ₩1,022 | ₩1,040 | -2.80% | 12.7만 |
|---|
| 2026.03.27 | ₩1,050 | ₩1,100 | ₩1,022 | ₩1,070 | +1.90% | 28.6만 |
|---|
| 2026.03.26 | ₩1,064 | ₩1,076 | ₩1,040 | ₩1,054 | -0.94% | 14만 |
|---|
| 2026.03.25 | ₩1,072 | ₩1,094 | ₩1,056 | ₩1,070 | -0.19% | 15.9만 |
|---|
| 2026.03.24 | ₩1,062 | ₩1,098 | ₩1,046 | ₩1,074 | +1.13% | 27.2만 |
|---|
| 2026.03.23 | ₩1,100 | ₩1,116 | ₩1,040 | ₩1,042 | -5.27% | 49.3만 |
|---|
| 2026.03.20 | ₩1,160 | ₩1,168 | ₩1,110 | ₩1,122 | -3.28% | 48만 |
|---|
| 2026.03.19 | ₩1,204 | ₩1,208 | ₩1,128 | ₩1,132 | -5.98% | 58.9만 |
|---|
| 2026.03.18 | ₩1,242 | ₩1,252 | ₩1,222 | ₩1,228 | -1.13% | 25.6만 |
|---|
| 2026.03.17 | ₩1,218 | ₩1,298 | ₩1,214 | ₩1,238 | +1.64% | 21.7만 |
|---|
| 2026.03.16 | ₩1,246 | ₩1,254 | ₩1,206 | ₩1,216 | -2.41% | 43.4만 |
|---|
| 2026.03.13 | ₩1,240 | ₩1,306 | ₩1,238 | ₩1,242 | +0.16% | 56만 |
|---|
| 2026.03.12 | ₩1,300 | ₩1,342 | ₩1,254 | ₩1,276 | -1.85% | 60.1만 |
|---|
| 2026.03.11 | ₩1,368 | ₩1,420 | ₩1,320 | ₩1,332 | -2.63% | 33만 |
|---|
| 2026.03.10 | ₩1,298 | ₩1,372 | ₩1,240 | ₩1,340 | +3.24% | 65.5만 |
|---|
| 2026.03.09 | ₩1,300 | ₩1,300 | ₩1,196 | ₩1,220 | -6.15% | 72만 |
|---|
| 2026.03.06 | ₩1,332 | ₩1,388 | ₩1,304 | ₩1,326 | -0.45% | 34.5만 |
|---|
| 2026.03.05 | ₩1,250 | ₩1,370 | ₩1,250 | ₩1,346 | +7.68% | 41.5만 |
|---|
| 2026.03.04 | ₩1,336 | ₩1,408 | ₩1,200 | ₩1,212 | -9.28% | 102.5만 |
|---|
| 2026.03.03 | ₩1,466 | ₩1,496 | ₩1,414 | ₩1,414 | -3.55% | 61.4만 |
|---|
| 2026.02.27 | ₩1,500 | ₩1,530 | ₩1,468 | ₩1,482 | -1.20% | 58.2만 |
|---|
| 2026.02.26 | ₩1,566 | ₩1,566 | ₩1,478 | ₩1,486 | -5.11% | 72.9만 |
|---|
| 2026.02.25 | ₩1,604 | ₩1,608 | ₩1,538 | ₩1,540 | -3.99% | 61.9만 |
|---|
| 2026.02.24 | ₩1,586 | ₩1,618 | ₩1,544 | ₩1,602 | +1.01% | 68.7만 |
|---|
| 2026.02.23 | ₩1,620 | ₩1,670 | ₩1,572 | ₩1,602 | -1.11% | 133.7만 |
|---|
| 2026.02.20 | ₩1,566 | ₩1,630 | ₩1,550 | ₩1,620 | +3.45% | 92.9만 |
|---|
| 2026.02.19 | ₩1,508 | ₩1,678 | ₩1,500 | ₩1,582 | +4.91% | 286.7만 |
|---|
| 2026.02.13 | ₩1,468 | ₩1,612 | ₩1,442 | ₩1,508 | +2.72% | 339.4만 |
|---|
| 2026.02.12 | ₩1,500 | ₩1,520 | ₩1,436 | ₩1,468 | -2.13% | 91만 |
|---|
| 2026.02.11 | ₩1,548 | ₩1,550 | ₩1,456 | ₩1,492 | -3.62% | 199.2만 |
|---|
| 2026.02.10 | ₩1,428 | ₩1,680 | ₩1,406 | ₩1,572 | +10.08% | 674만 |
|---|
| 2026.02.09 | ₩1,420 | ₩1,476 | ₩1,420 | ₩1,428 | +0.56% | 74.8만 |
|---|
| 2026.02.06 | ₩1,306 | ₩1,520 | ₩1,244 | ₩1,476 | +13.02% | 272.8만 |
|---|
| 2026.02.05 | ₩1,348 | ₩1,354 | ₩1,314 | ₩1,318 | -2.23% | 25.9만 |
|---|
| 2026.02.04 | ₩1,340 | ₩1,354 | ₩1,320 | ₩1,350 | +0.75% | 26.3만 |
|---|
| 2026.02.03 | ₩1,300 | ₩1,348 | ₩1,298 | ₩1,344 | +3.38% | 30.3만 |
|---|
| 2026.02.02 | ₩1,336 | ₩1,336 | ₩1,278 | ₩1,292 | -3.29% | 44.2만 |
|---|
| 2026.01.30 | ₩1,372 | ₩1,378 | ₩1,320 | ₩1,336 | -2.62% | 43.8만 |
|---|
| 2026.01.29 | ₩1,374 | ₩1,392 | ₩1,358 | ₩1,372 | -0.15% | 37.3만 |
|---|
| 2026.01.28 | ₩1,386 | ₩1,390 | ₩1,354 | ₩1,374 | -0.87% | 40.6만 |
|---|
| 2026.01.27 | ₩1,384 | ₩1,402 | ₩1,364 | ₩1,386 | +0.14% | 27.6만 |
|---|
| 2026.01.26 | ₩1,410 | ₩1,430 | ₩1,380 | ₩1,388 | -1.56% | 34.1만 |
|---|
| 2026.01.23 | ₩1,394 | ₩1,416 | ₩1,386 | ₩1,400 | +0.43% | 32.9만 |
|---|
| 2026.01.22 | ₩1,382 | ₩1,408 | ₩1,368 | ₩1,402 | +1.45% | 33.2만 |
|---|
| 2026.01.21 | ₩1,414 | ₩1,430 | ₩1,370 | ₩1,378 | -2.55% | 47.1만 |
|---|
| 2026.01.20 | ₩1,406 | ₩1,448 | ₩1,368 | ₩1,434 | +1.99% | 40.4만 |
|---|
| 2026.01.19 | ₩1,434 | ₩1,450 | ₩1,386 | ₩1,404 | -2.09% | 42.1만 |
|---|
| 2026.01.16 | ₩1,366 | ₩1,458 | ₩1,336 | ₩1,450 | +6.15% | 90.5만 |
|---|
| 2026.01.15 | ₩1,374 | ₩1,388 | ₩1,326 | ₩1,366 | -0.58% | 30.7만 |
|---|
| 2026.01.14 | ₩1,396 | ₩1,398 | ₩1,348 | ₩1,374 | -1.58% | 20.1만 |
|---|
| 2026.01.13 | ₩1,402 | ₩1,422 | ₩1,366 | ₩1,404 | +0.14% | 25.9만 |
|---|
| 2026.01.12 | ₩1,398 | ₩1,430 | ₩1,380 | ₩1,400 | +0.14% | 27.1만 |
|---|
| 2026.01.09 | ₩1,414 | ₩1,430 | ₩1,346 | ₩1,400 | -0.99% | 46.6만 |
|---|
| 2026.01.08 | ₩1,326 | ₩1,416 | ₩1,304 | ₩1,390 | +4.83% | 68.6만 |
|---|
| 2026.01.07 | ₩1,352 | ₩1,376 | ₩1,314 | ₩1,328 | -1.78% | 21.1만 |
|---|
| 2026.01.06 | ₩1,390 | ₩1,390 | ₩1,310 | ₩1,362 | -2.01% | 14.8만 |
|---|
| 2026.01.05 | ₩1,352 | ₩1,374 | ₩1,350 | ₩1,374 | +1.63% | 19.1만 |
|---|
| 2026.01.02 | ₩1,330 | ₩1,396 | ₩1,320 | ₩1,376 | +3.46% | 39.4만 |
|---|
| 2025.12.30 | ₩1,290 | ₩1,336 | ₩1,282 | ₩1,320 | +2.33% | 14.4만 |
|---|
| 2025.12.29 | ₩1,284 | ₩1,328 | ₩1,284 | ₩1,308 | +1.87% | 18.7만 |
|---|
| 2025.12.26 | ₩1,318 | ₩1,330 | ₩1,280 | ₩1,284 | -2.58% | 22.5만 |
|---|
| 2025.12.24 | ₩1,324 | ₩1,336 | ₩1,302 | ₩1,318 | -0.45% | 11.7만 |
|---|
| 2025.12.23 | ₩1,360 | ₩1,390 | ₩1,312 | ₩1,324 | -2.65% | 13.6만 |
|---|
| 2025.12.22 | ₩1,318 | ₩1,378 | ₩1,312 | ₩1,358 | +3.03% | 36.3만 |
|---|
| 2025.12.19 | ₩1,286 | ₩1,316 | ₩1,286 | ₩1,290 | +0.31% | 11.4만 |
|---|
| 2025.12.18 | ₩1,284 | ₩1,314 | ₩1,278 | ₩1,298 | +1.09% | 15만 |
|---|
| 2025.12.17 | ₩1,318 | ₩1,336 | ₩1,290 | ₩1,302 | -1.21% | 13.9만 |
|---|
| 2025.12.16 | ₩1,336 | ₩1,336 | ₩1,306 | ₩1,320 | -1.20% | 13.5만 |
|---|
| 2025.12.15 | ₩1,344 | ₩1,368 | ₩1,310 | ₩1,326 | -1.34% | 24.9만 |
|---|
| 2025.12.12 | ₩1,378 | ₩1,378 | ₩1,340 | ₩1,350 | -2.03% | 9.8만 |
|---|
| 2025.12.11 | ₩1,370 | ₩1,388 | ₩1,354 | ₩1,356 | -1.02% | 11만 |
|---|
| 2025.12.10 | ₩1,374 | ₩1,386 | ₩1,340 | ₩1,370 | -0.29% | 11.6만 |
|---|
| 2025.12.09 | ₩1,398 | ₩1,414 | ₩1,348 | ₩1,374 | -1.72% | 17.1만 |
|---|
| 2025.12.08 | ₩1,360 | ₩1,412 | ₩1,356 | ₩1,388 | +2.06% | 18.8만 |
|---|
| 2025.12.05 | ₩1,346 | ₩1,372 | ₩1,328 | ₩1,362 | +1.19% | 15만 |
|---|
| 2025.12.04 | ₩1,384 | ₩1,384 | ₩1,286 | ₩1,346 | -2.75% | 18.9만 |
|---|
| 2025.12.03 | ₩1,352 | ₩1,384 | ₩1,336 | ₩1,384 | +2.37% | 24.6만 |
|---|
| 2025.12.02 | ₩1,324 | ₩1,360 | ₩1,314 | ₩1,338 | +1.06% | 13.6만 |
|---|
| 2025.12.01 | ₩1,370 | ₩1,374 | ₩1,326 | ₩1,336 | -2.48% | 22.4만 |
|---|
| 2025.11.28 | ₩1,312 | ₩1,374 | ₩1,296 | ₩1,352 | +3.05% | 37.8만 |
|---|
| 2025.11.27 | ₩1,288 | ₩1,332 | ₩1,276 | ₩1,312 | +1.86% | 22.1만 |
|---|
| 2025.11.26 | ₩1,258 | ₩1,288 | ₩1,238 | ₩1,288 | +2.38% | 22.7만 |
|---|
| 2025.11.25 | ₩1,230 | ₩1,270 | ₩1,230 | ₩1,240 | +0.81% | 17.9만 |
|---|
| 2025.11.24 | ₩1,248 | ₩1,270 | ₩1,210 | ₩1,234 | -1.12% | 39만 |
|---|
| 2025.11.21 | ₩1,286 | ₩1,290 | ₩1,236 | ₩1,240 | -3.58% | 33만 |
|---|
| 2025.11.20 | ₩1,302 | ₩1,430 | ₩1,292 | ₩1,292 | -0.77% | 95.5만 |
|---|
| 2025.11.19 | ₩1,256 | ₩1,326 | ₩1,246 | ₩1,312 | +4.46% | 34.9만 |
|---|
| 2025.11.18 | ₩1,268 | ₩1,298 | ₩1,226 | ₩1,256 | -0.95% | 65.1만 |
|---|
| 2025.11.17 | ₩1,382 | ₩1,436 | ₩1,260 | ₩1,268 | -8.25% | 93.3만 |
|---|
| 2025.11.14 | ₩1,390 | ₩1,390 | ₩1,340 | ₩1,370 | -1.44% | 56만 |
|---|
| 2025.11.13 | ₩1,406 | ₩1,426 | ₩1,382 | ₩1,392 | -1.00% | 30.3만 |
|---|
| 2025.11.12 | ₩1,404 | ₩1,446 | ₩1,392 | ₩1,414 | +0.71% | 17.5만 |
|---|
| 2025.11.11 | ₩1,418 | ₩1,452 | ₩1,396 | ₩1,404 | -0.99% | 26.1만 |
|---|
| 2025.11.10 | ₩1,392 | ₩1,446 | ₩1,388 | ₩1,418 | +1.87% | 26.8만 |
|---|
| 2025.11.07 | ₩1,406 | ₩1,456 | ₩1,406 | ₩1,406 | 0.00% | 34만 |
|---|
| 2025.11.06 | ₩1,418 | ₩1,440 | ₩1,388 | ₩1,426 | +0.56% | 34만 |
|---|
| 2025.11.05 | ₩1,458 | ₩1,494 | ₩1,400 | ₩1,428 | -2.06% | 98만 |
|---|
| 2025.11.04 | ₩1,382 | ₩1,438 | ₩1,372 | ₩1,416 | +2.46% | 39만 |
|---|
| 2025.11.03 | ₩1,412 | ₩1,446 | ₩1,380 | ₩1,388 | -1.70% | 70.3만 |
|---|
| 2025.10.31 | ₩1,494 | ₩1,506 | ₩1,426 | ₩1,440 | -3.61% | 103.2만 |
|---|
| 2025.10.30 | ₩1,584 | ₩1,608 | ₩1,450 | ₩1,494 | -5.68% | 164.4만 |
|---|
| 2025.10.29 | ₩1,864 | ₩1,864 | ₩1,594 | ₩1,596 | -14.38% | 392.1만 |
|---|
| 2025.10.28 | ₩1,854 | ₩1,922 | ₩1,802 | ₩1,902 | +2.59% | 214.9만 |
|---|
| 2025.10.27 | ₩1,850 | ₩1,860 | ₩1,780 | ₩1,830 | -1.08% | 192만 |
|---|
| 2025.10.24 | ₩1,816 | ₩1,820 | ₩1,720 | ₩1,792 | -1.32% | 137.9만 |
|---|
| 2025.10.23 | ₩1,636 | ₩1,858 | ₩1,636 | ₩1,814 | +10.88% | 333.8만 |
|---|
| 2025.10.22 | ₩1,640 | ₩1,672 | ₩1,620 | ₩1,650 | +0.61% | 38만 |
|---|
| 2025.10.21 | ₩1,686 | ₩1,718 | ₩1,640 | ₩1,656 | -1.78% | 75.7만 |
|---|
| 2025.10.20 | ₩1,734 | ₩1,786 | ₩1,678 | ₩1,682 | -3.00% | 92.9만 |
|---|
| 2025.10.17 | ₩1,744 | ₩1,768 | ₩1,622 | ₩1,676 | -3.90% | 66.5만 |
|---|
| 2025.10.16 | ₩1,750 | ₩1,804 | ₩1,732 | ₩1,744 | -0.34% | 69.6만 |
|---|
| 2025.10.15 | ₩1,752 | ₩1,772 | ₩1,724 | ₩1,752 | 0.00% | 26.5만 |
|---|
| 2025.10.14 | ₩1,744 | ₩1,778 | ₩1,714 | ₩1,738 | -0.34% | 58.4만 |
|---|
| 2025.10.13 | ₩1,596 | ₩1,754 | ₩1,596 | ₩1,744 | +9.27% | 87.9만 |
|---|
| 2025.10.10 | ₩1,644 | ₩1,676 | ₩1,570 | ₩1,660 | +0.97% | 79.8만 |
|---|