시장 데이터를 불러오는 중
전체 종목
포니링크 과거 주가
064800.KQ · KOSDAQ
주요 제품·사업: 의류제품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
064800.KQ · KOSDAQ
주요 제품·사업: 의류제품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,225 | ₩2,225 | ₩2,100 | ₩2,115 | -4.94% | 2.1만 |
| 2026.10.07 | ₩2,190 | ₩2,230 | ₩2,080 | ₩2,140 | -2.28% | 5.3만 |
| 2026.10.06 | ₩2,120 | ₩2,155 | ₩2,065 | ₩2,115 | -0.24% | 1.6만 |
| 2026.10.02 | ₩2,185 | ₩2,185 | ₩2,030 | ₩2,065 | -5.49% | 1.9만 |
| 2026.10.01 | ₩1,998 | ₩2,230 | ₩1,882 | ₩2,080 | +4.10% | 5.2만 |
| 2026.09.30 | ₩2,015 | ₩2,055 | ₩1,955 | ₩1,957 | -2.88% | 3.9만 |
| 2026.09.29 | ₩2,145 | ₩2,145 | ₩1,989 | ₩2,010 | -6.29% | 2.2만 |
| 2026.09.28 | ₩2,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,005 |
| ₩2,025 |
| -2.17% |
| 5.8만 |
| 2026.09.23 | ₩2,115 | ₩2,225 | ₩2,050 | ₩2,070 | -2.13% | 5.4만 |
|---|
| 2026.09.22 | ₩2,195 | ₩2,280 | ₩2,100 | ₩2,140 | -2.51% | 10.1만 |
|---|
| 2026.09.21 | ₩2,300 | ₩2,410 | ₩2,230 | ₩2,235 | -2.83% | 3.5만 |
|---|
| 2026.09.18 | ₩2,220 | ₩2,325 | ₩2,160 | ₩2,325 | +4.73% | 3.3만 |
|---|
| 2026.09.17 | ₩2,370 | ₩2,440 | ₩2,155 | ₩2,220 | -6.33% | 19.9만 |
|---|
| 2026.09.16 | ₩2,365 | ₩2,395 | ₩2,300 | ₩2,390 | +1.06% | 1.6만 |
|---|
| 2026.09.15 | ₩2,320 | ₩2,465 | ₩2,320 | ₩2,365 | +1.94% | 2만 |
|---|
| 2026.09.14 | ₩2,420 | ₩2,420 | ₩2,345 | ₩2,400 | -0.83% | 1.6만 |
|---|
| 2026.09.11 | ₩2,570 | ₩2,575 | ₩2,360 | ₩2,425 | -5.64% | 14만 |
|---|
| 2026.09.10 | ₩2,695 | ₩2,695 | ₩2,560 | ₩2,575 | -4.45% | 3.6만 |
|---|
| 2026.09.09 | ₩2,645 | ₩2,770 | ₩2,570 | ₩2,695 | +1.89% | 2.8만 |
|---|
| 2026.09.08 | ₩2,580 | ₩2,675 | ₩2,555 | ₩2,645 | +2.52% | 3.8만 |
|---|
| 2026.09.07 | ₩2,575 | ₩2,615 | ₩2,455 | ₩2,605 | +1.17% | 3만 |
|---|
| 2026.09.04 | ₩2,580 | ₩2,615 | ₩2,415 | ₩2,555 | -0.97% | 14.2만 |
|---|
| 2026.09.03 | ₩2,725 | ₩2,725 | ₩2,560 | ₩2,600 | -4.59% | 14만 |
|---|
| 2026.09.02 | ₩2,840 | ₩2,895 | ₩2,585 | ₩2,715 | -4.40% | 7.4만 |
|---|
| 2026.09.01 | ₩3,030 | ₩3,130 | ₩2,645 | ₩2,840 | -6.27% | 29.2만 |
|---|
| 2026.08.31 | ₩3,540 | ₩3,540 | ₩2,775 | ₩3,135 | -11.44% | 38.4만 |
|---|
| 2026.08.28 | ₩3,365 | ₩3,530 | ₩3,300 | ₩3,445 | +2.38% | 13.9만 |
|---|
| 2026.08.27 | ₩3,300 | ₩3,440 | ₩3,130 | ₩3,365 | +1.97% | 16.6만 |
|---|
| 2026.08.26 | ₩2,965 | ₩3,295 | ₩2,955 | ₩3,245 | +9.44% | 26.3만 |
|---|
| 2026.08.25 | ₩2,735 | ₩3,000 | ₩2,625 | ₩2,965 | +8.41% | 16.5만 |
|---|
| 2026.08.24 | ₩2,700 | ₩2,760 | ₩2,655 | ₩2,740 | +1.48% | 7.5만 |
|---|
| 2026.08.21 | ₩2,720 | ₩2,780 | ₩2,515 | ₩2,725 | +0.18% | 12.9만 |
|---|
| 2026.08.20 | ₩2,670 | ₩2,890 | ₩2,570 | ₩2,720 | +1.87% | 13.9만 |
|---|
| 2026.08.19 | ₩2,330 | ₩2,825 | ₩2,285 | ₩2,725 | +16.95% | 38만 |
|---|
| 2026.08.18 | ₩2,165 | ₩2,380 | ₩2,160 | ₩2,330 | +7.62% | 9.8만 |
|---|
| 2026.08.14 | ₩2,140 | ₩2,220 | ₩2,100 | ₩2,165 | +1.17% | 6.2천 |
|---|
| 2026.08.13 | ₩2,105 | ₩2,150 | ₩2,060 | ₩2,130 | +1.19% | 1.2만 |
|---|
| 2026.08.12 | ₩2,115 | ₩2,125 | ₩1,997 | ₩2,105 | -0.47% | 1.5만 |
|---|
| 2026.08.11 | ₩2,115 | ₩2,125 | ₩2,045 | ₩2,125 | +0.47% | 1.3만 |
|---|
| 2026.08.10 | ₩1,993 | ₩2,090 | ₩1,985 | ₩2,075 | +4.11% | 7만 |
|---|
| 2026.08.07 | ₩2,045 | ₩2,210 | ₩1,965 | ₩1,993 | -2.54% | 2.2만 |
|---|
| 2026.08.06 | ₩2,060 | ₩2,070 | ₩2,010 | ₩2,060 | 0.00% | 1.6만 |
|---|
| 2026.08.05 | ₩2,140 | ₩2,170 | ₩2,050 | ₩2,060 | -3.74% | 5.1만 |
|---|
| 2026.08.04 | ₩2,045 | ₩2,180 | ₩2,030 | ₩2,090 | +2.20% | 4만 |
|---|
| 2026.08.03 | ₩1,905 | ₩2,095 | ₩1,905 | ₩2,000 | +4.99% | 1.8만 |
|---|
| 2026.07.31 | ₩1,886 | ₩2,010 | ₩1,855 | ₩2,005 | +6.31% | 3.7만 |
|---|
| 2026.07.30 | ₩1,880 | ₩1,929 | ₩1,794 | ₩1,867 | -0.69% | 3.2만 |
|---|
| 2026.07.29 | ₩1,940 | ₩1,983 | ₩1,757 | ₩1,880 | -3.09% | 3.7만 |
|---|
| 2026.07.28 | ₩1,982 | ₩2,000 | ₩1,795 | ₩1,940 | -2.12% | 4.1만 |
|---|
| 2026.07.27 | ₩1,997 | ₩2,005 | ₩1,969 | ₩1,983 | -0.70% | 1.6만 |
|---|
| 2026.07.24 | ₩2,000 | ₩2,015 | ₩1,970 | ₩2,005 | +0.25% | 2.6만 |
|---|
| 2026.07.23 | ₩2,100 | ₩2,100 | ₩1,959 | ₩2,000 | -4.76% | 1.2만 |
|---|
| 2026.07.22 | ₩2,005 | ₩2,055 | ₩1,960 | ₩2,005 | 0.00% | 8.7천 |
|---|
| 2026.07.21 | ₩2,050 | ₩2,075 | ₩1,988 | ₩2,020 | -1.46% | 1.7만 |
|---|
| 2026.07.20 | ₩2,155 | ₩2,160 | ₩2,020 | ₩2,110 | -2.09% | 1.6만 |
|---|
| 2026.07.16 | ₩2,090 | ₩2,175 | ₩2,065 | ₩2,155 | +3.11% | 5.8천 |
|---|
| 2026.07.15 | ₩2,135 | ₩2,200 | ₩2,080 | ₩2,160 | +1.17% | 9.1천 |
|---|
| 2026.07.14 | ₩2,190 | ₩2,200 | ₩2,080 | ₩2,150 | -1.83% | 2.2만 |
|---|
| 2026.07.13 | ₩2,155 | ₩2,230 | ₩2,060 | ₩2,190 | +1.62% | 2.8만 |
|---|
| 2026.07.10 | ₩2,100 | ₩2,170 | ₩2,050 | ₩2,170 | +3.33% | 1.9만 |
|---|
| 2026.07.09 | ₩2,085 | ₩2,105 | ₩1,985 | ₩2,105 | +0.96% | 1.4만 |
|---|
| 2026.07.08 | ₩2,020 | ₩2,115 | ₩1,968 | ₩2,085 | +3.22% | 2.8만 |
|---|
| 2026.07.07 | ₩2,045 | ₩2,100 | ₩1,900 | ₩2,070 | +1.22% | 4.4만 |
|---|
| 2026.07.06 | ₩2,120 | ₩2,225 | ₩2,050 | ₩2,100 | -0.94% | 1.7만 |
|---|
| 2026.07.03 | ₩2,125 | ₩2,140 | ₩2,025 | ₩2,125 | 0.00% | 4.9만 |
|---|
| 2026.07.02 | ₩2,330 | ₩2,330 | ₩2,055 | ₩2,140 | -8.15% | 3.8만 |
|---|
| 2026.07.01 | ₩2,265 | ₩2,265 | ₩2,145 | ₩2,150 | -5.08% | 4.7만 |
|---|
| 2026.06.30 | ₩2,235 | ₩2,270 | ₩2,050 | ₩2,270 | +1.57% | 9.7만 |
|---|
| 2026.06.29 | ₩2,240 | ₩2,250 | ₩2,115 | ₩2,235 | -0.22% | 4.9만 |
|---|
| 2026.06.26 | ₩2,310 | ₩2,310 | ₩2,150 | ₩2,240 | -3.03% | 6.1만 |
|---|
| 2026.06.25 | ₩2,280 | ₩2,350 | ₩2,200 | ₩2,345 | +2.85% | 3.8만 |
|---|
| 2026.06.24 | ₩2,330 | ₩2,335 | ₩2,180 | ₩2,280 | -2.15% | 5.9만 |
|---|
| 2026.06.23 | ₩2,375 | ₩2,375 | ₩2,230 | ₩2,345 | -1.26% | 4.8만 |
|---|
| 2026.06.22 | ₩2,410 | ₩2,530 | ₩2,230 | ₩2,395 | -0.62% | 9.2만 |
|---|
| 2026.06.19 | ₩2,590 | ₩2,590 | ₩2,325 | ₩2,460 | -5.02% | 8만 |
|---|
| 2026.06.18 | ₩2,630 | ₩2,825 | ₩2,515 | ₩2,515 | -4.37% | 4.6만 |
|---|
| 2026.06.17 | ₩2,560 | ₩2,700 | ₩2,560 | ₩2,650 | +3.52% | 3.9만 |
|---|
| 2026.06.16 | ₩2,625 | ₩2,780 | ₩2,500 | ₩2,580 | -1.71% | 9.9만 |
|---|
| 2026.06.15 | ₩2,610 | ₩2,770 | ₩2,500 | ₩2,625 | +0.57% | 7.3만 |
|---|
| 2026.06.12 | ₩2,600 | ₩2,830 | ₩2,510 | ₩2,615 | +0.58% | 5.3만 |
|---|
| 2026.06.11 | ₩2,640 | ₩2,685 | ₩2,570 | ₩2,590 | -1.89% | 1.9만 |
|---|
| 2026.06.10 | ₩2,715 | ₩2,720 | ₩2,590 | ₩2,665 | -1.84% | 2.6만 |
|---|
| 2026.06.09 | ₩2,600 | ₩2,735 | ₩2,410 | ₩2,735 | +5.19% | 5.1만 |
|---|
| 2026.06.08 | ₩2,500 | ₩2,700 | ₩2,410 | ₩2,600 | +4.00% | 7.4만 |
|---|
| 2026.06.05 | ₩2,915 | ₩2,960 | ₩2,625 | ₩2,725 | -6.52% | 6.5만 |
|---|
| 2026.06.04 | ₩3,015 | ₩3,015 | ₩2,825 | ₩2,915 | -3.32% | 2.9만 |
|---|
| 2026.06.02 | ₩2,745 | ₩3,400 | ₩2,600 | ₩3,025 | +10.20% | 18.8만 |
|---|
| 2026.06.01 | ₩3,350 | ₩3,350 | ₩2,655 | ₩2,745 | -18.06% | 19.5만 |
|---|
| 2026.05.29 | ₩3,600 | ₩3,625 | ₩3,120 | ₩3,390 | -5.83% | 14.5만 |
|---|
| 2026.05.28 | ₩3,180 | ₩3,800 | ₩3,180 | ₩3,600 | +13.21% | 24.6만 |
|---|
| 2026.05.27 | ₩3,295 | ₩3,430 | ₩3,150 | ₩3,320 | +0.76% | 19.3만 |
|---|
| 2026.05.26 | ₩2,815 | ₩3,240 | ₩2,815 | ₩3,125 | +11.01% | 20.6만 |
|---|
| 2026.05.22 | ₩2,480 | ₩2,850 | ₩2,425 | ₩2,805 | +13.10% | 20.9만 |
|---|
| 2026.05.21 | ₩2,500 | ₩2,585 | ₩2,340 | ₩2,485 | -0.60% | 15.6만 |
|---|
| 2026.05.20 | ₩2,870 | ₩2,870 | ₩2,330 | ₩2,500 | -12.89% | 44만 |
|---|
| 2026.05.19 | ₩3,800 | ₩3,800 | ₩2,815 | ₩2,900 | -23.68% | 62.5만 |
|---|
| 2026.05.18 | ₩3,995 | ₩3,995 | ₩3,995 | ₩3,995 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩3,995 | ₩3,995 | ₩3,995 | ₩3,995 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩3,995 | ₩3,995 | ₩3,995 | ₩3,995 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩3,995 | ₩3,995 | ₩3,995 | ₩3,995 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩3,995 | ₩3,995 | ₩3,995 | ₩3,995 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩3,995 | ₩3,995 | ₩3,995 | ₩3,995 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩3,995 | ₩3,995 | ₩3,995 | ₩3,995 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩3,995 | ₩3,995 | ₩3,995 | ₩3,995 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩3,995 | ₩3,995 | ₩3,995 | ₩3,995 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩3,995 | ₩3,995 | ₩3,995 | ₩3,995 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,995 | ₩3,995 | ₩3,995 | ₩3,995 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩3,995 | ₩3,995 | ₩3,995 | ₩3,995 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,995 | ₩3,995 | ₩3,995 | ₩3,995 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩3,995 | ₩3,995 | ₩3,995 | ₩3,995 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩3,745 | ₩4,135 | ₩3,565 | ₩3,995 | +6.68% | 50.1만 |
|---|
| 2026.04.23 | ₩3,320 | ₩3,800 | ₩3,255 | ₩3,750 | +12.95% | 30.4만 |
|---|
| 2026.04.22 | ₩3,320 | ₩3,450 | ₩3,235 | ₩3,345 | +0.75% | 8.3만 |
|---|
| 2026.04.21 | ₩3,370 | ₩3,560 | ₩3,250 | ₩3,330 | -1.19% | 12.9만 |
|---|
| 2026.04.20 | ₩3,470 | ₩3,470 | ₩3,300 | ₩3,400 | -2.02% | 8.1만 |
|---|
| 2026.04.17 | ₩3,470 | ₩3,520 | ₩3,295 | ₩3,470 | 0.00% | 5.7만 |
|---|
| 2026.04.16 | ₩3,430 | ₩3,595 | ₩3,370 | ₩3,470 | +1.17% | 9.9만 |
|---|
| 2026.04.15 | ₩3,480 | ₩3,500 | ₩3,340 | ₩3,385 | -2.73% | 6.2만 |
|---|
| 2026.04.14 | ₩3,375 | ₩3,500 | ₩3,320 | ₩3,445 | +2.07% | 15만 |
|---|
| 2026.04.13 | ₩3,110 | ₩3,400 | ₩3,090 | ₩3,375 | +8.52% | 33만 |
|---|
| 2026.04.10 | ₩3,235 | ₩3,235 | ₩3,040 | ₩3,120 | -3.55% | 6.3만 |
|---|
| 2026.04.09 | ₩3,125 | ₩3,250 | ₩3,055 | ₩3,160 | +1.12% | 10.1만 |
|---|
| 2026.04.08 | ₩3,120 | ₩3,120 | ₩2,995 | ₩3,090 | -0.96% | 10.6만 |
|---|
| 2026.04.07 | ₩3,025 | ₩3,185 | ₩2,985 | ₩3,050 | +0.83% | 5.1만 |
|---|
| 2026.04.06 | ₩3,190 | ₩3,225 | ₩3,005 | ₩3,090 | -3.13% | 6.5만 |
|---|
| 2026.04.03 | ₩3,295 | ₩3,295 | ₩3,090 | ₩3,190 | -3.19% | 8.4만 |
|---|
| 2026.04.02 | ₩3,480 | ₩3,480 | ₩3,200 | ₩3,295 | -5.32% | 7.8만 |
|---|
| 2026.04.01 | ₩3,580 | ₩3,580 | ₩3,300 | ₩3,500 | -2.23% | 8.3만 |
|---|
| 2026.03.31 | ₩3,680 | ₩3,715 | ₩3,345 | ₩3,580 | -2.72% | 10.5만 |
|---|
| 2026.03.30 | ₩3,950 | ₩3,950 | ₩3,635 | ₩3,675 | -6.96% | 19.7만 |
|---|
| 2026.03.27 | ₩3,290 | ₩3,610 | ₩3,280 | ₩3,605 | +9.57% | 16.9만 |
|---|
| 2026.03.26 | ₩3,600 | ₩3,600 | ₩3,255 | ₩3,300 | -8.33% | 17.1만 |
|---|
| 2026.03.25 | ₩3,025 | ₩3,695 | ₩2,995 | ₩3,600 | +19.01% | 64.2만 |
|---|
| 2026.03.24 | ₩3,085 | ₩3,140 | ₩2,955 | ₩3,015 | -2.27% | 11.8만 |
|---|
| 2026.03.23 | ₩3,155 | ₩3,155 | ₩3,000 | ₩3,110 | -1.43% | 9.6만 |
|---|
| 2026.03.20 | ₩3,360 | ₩3,390 | ₩3,095 | ₩3,145 | -6.40% | 19.7만 |
|---|
| 2026.03.19 | ₩3,420 | ₩3,420 | ₩3,280 | ₩3,390 | -0.88% | 8만 |
|---|
| 2026.03.18 | ₩3,490 | ₩3,500 | ₩3,320 | ₩3,450 | -1.15% | 11.3만 |
|---|
| 2026.03.17 | ₩3,490 | ₩3,565 | ₩3,360 | ₩3,490 | 0.00% | 5.8만 |
|---|
| 2026.03.16 | ₩3,495 | ₩3,505 | ₩3,350 | ₩3,490 | -0.14% | 7.6만 |
|---|
| 2026.03.13 | ₩3,495 | ₩3,500 | ₩3,350 | ₩3,495 | 0.00% | 9.3만 |
|---|
| 2026.03.12 | ₩3,500 | ₩3,535 | ₩3,390 | ₩3,525 | +0.71% | 7.1만 |
|---|
| 2026.03.11 | ₩3,545 | ₩3,600 | ₩3,445 | ₩3,500 | -1.27% | 6.3만 |
|---|
| 2026.03.10 | ₩3,555 | ₩3,660 | ₩3,515 | ₩3,555 | 0.00% | 2.7만 |
|---|
| 2026.03.09 | ₩3,750 | ₩3,750 | ₩3,465 | ₩3,550 | -5.33% | 7.6만 |
|---|
| 2026.03.06 | ₩3,600 | ₩3,830 | ₩3,600 | ₩3,775 | +4.86% | 3.7만 |
|---|
| 2026.03.05 | ₩3,630 | ₩3,820 | ₩3,575 | ₩3,795 | +4.55% | 9.8만 |
|---|
| 2026.03.04 | ₩3,855 | ₩3,855 | ₩3,490 | ₩3,605 | -6.49% | 8.4만 |
|---|
| 2026.03.03 | ₩3,890 | ₩4,000 | ₩3,725 | ₩3,875 | -0.39% | 10.3만 |
|---|
| 2026.02.27 | ₩3,995 | ₩4,000 | ₩3,890 | ₩3,890 | -2.63% | 5.9만 |
|---|
| 2026.02.26 | ₩3,995 | ₩4,050 | ₩3,935 | ₩3,995 | 0.00% | 8만 |
|---|
| 2026.02.25 | ₩4,000 | ₩4,055 | ₩3,925 | ₩3,995 | -0.13% | 8.3만 |
|---|
| 2026.02.24 | ₩3,935 | ₩4,000 | ₩3,830 | ₩4,000 | +1.65% | 7.8만 |
|---|
| 2026.02.23 | ₩4,010 | ₩4,040 | ₩3,925 | ₩3,945 | -1.62% | 8.8만 |
|---|
| 2026.02.20 | ₩4,050 | ₩4,075 | ₩3,980 | ₩4,045 | -0.12% | 8.3만 |
|---|
| 2026.02.19 | ₩4,075 | ₩4,100 | ₩3,955 | ₩4,055 | -0.49% | 9.9만 |
|---|
| 2026.02.13 | ₩3,965 | ₩4,250 | ₩3,875 | ₩4,075 | +2.77% | 21.9만 |
|---|
| 2026.02.12 | ₩4,125 | ₩4,145 | ₩3,970 | ₩3,990 | -3.27% | 10.1만 |
|---|
| 2026.02.11 | ₩4,095 | ₩4,125 | ₩4,000 | ₩4,110 | +0.37% | 5.5만 |
|---|
| 2026.02.10 | ₩4,045 | ₩4,125 | ₩4,000 | ₩4,095 | +1.24% | 4.7만 |
|---|
| 2026.02.09 | ₩4,045 | ₩4,075 | ₩3,965 | ₩4,050 | +0.12% | 8만 |
|---|
| 2026.02.06 | ₩4,070 | ₩4,070 | ₩3,915 | ₩4,045 | -0.61% | 6.6만 |
|---|
| 2026.02.05 | ₩4,035 | ₩4,140 | ₩3,970 | ₩4,050 | +0.37% | 5.3만 |
|---|
| 2026.02.04 | ₩3,975 | ₩4,075 | ₩3,945 | ₩4,035 | +1.51% | 5.3만 |
|---|
| 2026.02.03 | ₩3,920 | ₩3,985 | ₩3,900 | ₩3,975 | +1.40% | 4.1만 |
|---|
| 2026.02.02 | ₩4,010 | ₩4,040 | ₩3,900 | ₩3,915 | -2.37% | 7.4만 |
|---|
| 2026.01.30 | ₩4,025 | ₩4,070 | ₩3,940 | ₩4,015 | -0.25% | 10.4만 |
|---|
| 2026.01.29 | ₩4,040 | ₩4,040 | ₩3,935 | ₩4,015 | -0.62% | 11.9만 |
|---|
| 2026.01.28 | ₩4,060 | ₩4,080 | ₩4,000 | ₩4,040 | -0.49% | 11만 |
|---|
| 2026.01.27 | ₩4,125 | ₩4,175 | ₩4,000 | ₩4,055 | -1.70% | 8.5만 |
|---|
| 2026.01.26 | ₩4,060 | ₩4,185 | ₩4,035 | ₩4,125 | +1.60% | 8.6만 |
|---|
| 2026.01.23 | ₩4,010 | ₩4,100 | ₩4,005 | ₩4,060 | +1.25% | 22만 |
|---|
| 2026.01.22 | ₩4,060 | ₩4,080 | ₩4,000 | ₩4,025 | -0.86% | 5.9만 |
|---|
| 2026.01.21 | ₩4,075 | ₩4,075 | ₩3,980 | ₩4,045 | -0.74% | 5만 |
|---|
| 2026.01.20 | ₩4,050 | ₩4,175 | ₩4,020 | ₩4,075 | +0.62% | 4.4만 |
|---|
| 2026.01.19 | ₩4,075 | ₩4,085 | ₩3,990 | ₩4,055 | -0.49% | 5.3만 |
|---|
| 2026.01.16 | ₩4,035 | ₩4,080 | ₩3,950 | ₩4,075 | +0.99% | 5.2만 |
|---|
| 2026.01.15 | ₩4,035 | ₩4,055 | ₩3,995 | ₩4,035 | 0.00% | 4.8만 |
|---|
| 2026.01.14 | ₩4,085 | ₩4,085 | ₩3,995 | ₩4,070 | -0.37% | 5.2만 |
|---|
| 2026.01.13 | ₩4,065 | ₩4,135 | ₩3,990 | ₩4,095 | +0.74% | 3.6만 |
|---|
| 2026.01.12 | ₩3,995 | ₩4,105 | ₩3,935 | ₩4,100 | +2.63% | 8.4만 |
|---|
| 2026.01.09 | ₩4,050 | ₩4,090 | ₩3,900 | ₩3,935 | -2.84% | 6.5만 |
|---|
| 2026.01.08 | ₩4,120 | ₩4,290 | ₩4,020 | ₩4,085 | -0.85% | 5.9만 |
|---|
| 2026.01.07 | ₩4,105 | ₩4,215 | ₩4,000 | ₩4,110 | +0.12% | 4.8만 |
|---|
| 2026.01.06 | ₩4,160 | ₩4,230 | ₩4,065 | ₩4,105 | -1.32% | 3.6만 |
|---|
| 2026.01.05 | ₩4,300 | ₩4,300 | ₩4,100 | ₩4,145 | -3.60% | 6.9만 |
|---|
| 2026.01.02 | ₩4,180 | ₩4,530 | ₩4,180 | ₩4,250 | +1.67% | 13.4만 |
|---|
| 2025.12.30 | ₩4,070 | ₩4,175 | ₩4,020 | ₩4,175 | +2.58% | 2.1만 |
|---|
| 2025.12.29 | ₩4,045 | ₩4,095 | ₩4,000 | ₩4,095 | +1.24% | 2.3만 |
|---|
| 2025.12.26 | ₩4,155 | ₩4,225 | ₩3,955 | ₩4,045 | -2.65% | 9.4만 |
|---|
| 2025.12.24 | ₩4,075 | ₩4,175 | ₩4,060 | ₩4,155 | +1.96% | 2.7만 |
|---|
| 2025.12.23 | ₩4,285 | ₩4,495 | ₩4,060 | ₩4,110 | -4.08% | 5.5만 |
|---|
| 2025.12.22 | ₩4,230 | ₩4,475 | ₩4,225 | ₩4,285 | +1.30% | 6.6만 |
|---|
| 2025.12.19 | ₩4,125 | ₩4,240 | ₩4,015 | ₩4,230 | +2.55% | 3.8만 |
|---|
| 2025.12.18 | ₩4,170 | ₩4,170 | ₩4,005 | ₩4,070 | -2.40% | 4.2만 |
|---|
| 2025.12.17 | ₩4,275 | ₩4,275 | ₩4,155 | ₩4,170 | -2.46% | 3.4만 |
|---|
| 2025.12.16 | ₩4,240 | ₩4,445 | ₩4,190 | ₩4,205 | -0.83% | 3.8만 |
|---|
| 2025.12.15 | ₩4,410 | ₩4,440 | ₩4,150 | ₩4,265 | -3.29% | 8.5만 |
|---|
| 2025.12.12 | ₩4,555 | ₩4,580 | ₩4,365 | ₩4,450 | -2.31% | 9.6만 |
|---|
| 2025.12.11 | ₩4,690 | ₩4,745 | ₩4,400 | ₩4,595 | -2.03% | 4.7만 |
|---|
| 2025.12.10 | ₩4,670 | ₩4,840 | ₩4,595 | ₩4,700 | +0.64% | 27.1만 |
|---|
| 2025.12.09 | ₩3,955 | ₩4,700 | ₩3,955 | ₩4,670 | +18.08% | 38.6만 |
|---|
| 2025.12.08 | ₩4,040 | ₩4,075 | ₩3,995 | ₩3,995 | -1.11% | 2.1만 |
|---|
| 2025.12.05 | ₩4,020 | ₩4,040 | ₩3,945 | ₩4,040 | +0.50% | 1.9만 |
|---|
| 2025.12.04 | ₩4,000 | ₩4,075 | ₩3,965 | ₩3,970 | -0.75% | 3.9만 |
|---|
| 2025.12.03 | ₩4,035 | ₩4,070 | ₩3,960 | ₩4,045 | +0.25% | 3.5만 |
|---|
| 2025.12.02 | ₩4,060 | ₩4,105 | ₩4,010 | ₩4,035 | -0.62% | 3.1만 |
|---|
| 2025.12.01 | ₩4,150 | ₩4,200 | ₩4,060 | ₩4,060 | -2.17% | 5.7만 |
|---|
| 2025.11.28 | ₩4,040 | ₩4,170 | ₩4,020 | ₩4,115 | +1.86% | 7.5만 |
|---|
| 2025.11.27 | ₩4,000 | ₩4,150 | ₩3,960 | ₩4,040 | +1.00% | 5.1만 |
|---|
| 2025.11.26 | ₩3,890 | ₩4,115 | ₩3,840 | ₩4,020 | +3.34% | 13.3만 |
|---|
| 2025.11.25 | ₩3,950 | ₩4,010 | ₩3,850 | ₩3,885 | -1.65% | 2.6만 |
|---|
| 2025.11.24 | ₩3,820 | ₩4,045 | ₩3,725 | ₩3,950 | +3.40% | 6.1만 |
|---|
| 2025.11.21 | ₩3,865 | ₩3,925 | ₩3,805 | ₩3,820 | -1.16% | 5.9만 |
|---|
| 2025.11.20 | ₩4,205 | ₩4,205 | ₩3,880 | ₩3,935 | -6.42% | 3.2만 |
|---|
| 2025.11.19 | ₩4,030 | ₩4,030 | ₩3,880 | ₩3,935 | -2.36% | 6.4만 |
|---|
| 2025.11.18 | ₩3,995 | ₩4,150 | ₩3,950 | ₩3,995 | 0.00% | 2.5만 |
|---|
| 2025.11.17 | ₩4,200 | ₩4,215 | ₩3,990 | ₩4,020 | -4.29% | 6.3만 |
|---|
| 2025.11.14 | ₩4,275 | ₩4,305 | ₩4,105 | ₩4,200 | -1.75% | 4.1만 |
|---|
| 2025.11.13 | ₩4,125 | ₩4,510 | ₩4,110 | ₩4,275 | +3.64% | 14.1만 |
|---|
| 2025.11.12 | ₩4,010 | ₩4,115 | ₩3,970 | ₩4,110 | +2.49% | 6.4만 |
|---|
| 2025.11.11 | ₩4,000 | ₩4,110 | ₩3,960 | ₩4,005 | +0.13% | 5.6만 |
|---|
| 2025.11.10 | ₩4,050 | ₩4,130 | ₩3,930 | ₩4,005 | -1.11% | 13.3만 |
|---|
| 2025.11.07 | ₩4,015 | ₩4,050 | ₩3,880 | ₩4,050 | +0.87% | 10.4만 |
|---|
| 2025.11.06 | ₩4,145 | ₩4,210 | ₩4,020 | ₩4,055 | -2.17% | 3.9만 |
|---|
| 2025.11.05 | ₩4,195 | ₩4,305 | ₩3,975 | ₩4,145 | -1.19% | 8.4만 |
|---|
| 2025.11.04 | ₩3,935 | ₩4,290 | ₩3,935 | ₩4,195 | +6.61% | 15.7만 |
|---|
| 2025.11.03 | ₩4,150 | ₩4,175 | ₩3,945 | ₩3,950 | -4.82% | 9.7만 |
|---|
| 2025.10.31 | ₩4,045 | ₩4,150 | ₩3,995 | ₩4,150 | +2.60% | 6만 |
|---|
| 2025.10.30 | ₩4,075 | ₩4,150 | ₩4,010 | ₩4,045 | -0.74% | 4.4만 |
|---|
| 2025.10.29 | ₩4,180 | ₩4,180 | ₩4,035 | ₩4,075 | -2.51% | 4.8만 |
|---|
| 2025.10.28 | ₩4,140 | ₩4,215 | ₩4,100 | ₩4,180 | +0.97% | 2.4만 |
|---|
| 2025.10.27 | ₩4,075 | ₩4,145 | ₩3,910 | ₩4,120 | +1.10% | 12.3만 |
|---|
| 2025.10.24 | ₩4,295 | ₩4,295 | ₩3,995 | ₩4,080 | -5.01% | 15.7만 |
|---|
| 2025.10.23 | ₩4,220 | ₩4,295 | ₩4,170 | ₩4,255 | +0.83% | 3.5만 |
|---|
| 2025.10.22 | ₩4,160 | ₩4,255 | ₩4,075 | ₩4,220 | +1.44% | 5.3만 |
|---|
| 2025.10.21 | ₩4,170 | ₩4,320 | ₩4,110 | ₩4,160 | -0.24% | 5.7만 |
|---|
| 2025.10.20 | ₩4,105 | ₩4,245 | ₩4,075 | ₩4,175 | +1.71% | 8.2만 |
|---|
| 2025.10.17 | ₩4,250 | ₩4,340 | ₩3,925 | ₩4,100 | -3.53% | 14.1만 |
|---|
| 2025.10.16 | ₩4,485 | ₩4,485 | ₩4,210 | ₩4,250 | -5.24% | 5.5만 |
|---|
| 2025.10.15 | ₩4,325 | ₩4,365 | ₩4,220 | ₩4,365 | +0.92% | 19만 |
|---|
| 2025.10.14 | ₩4,440 | ₩4,510 | ₩4,285 | ₩4,340 | -2.25% | 9만 |
|---|
| 2025.10.13 | ₩4,425 | ₩4,645 | ₩4,425 | ₩4,475 | +1.13% | 3.5만 |
|---|
| 2025.10.10 | ₩4,610 | ₩4,745 | ₩4,405 | ₩4,540 | -1.52% | 12.1만 |
|---|