시장 데이터를 불러오는 중
전체 종목
파트론 과거 주가
091700.KQ · KOSDAQ
주요 제품·사업: 카메라모듈, 안테나, 센서류 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
091700.KQ · KOSDAQ
주요 제품·사업: 카메라모듈, 안테나, 센서류 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,240 | ₩5,250 | ₩5,080 | ₩5,150 | -1.72% | 14.5만 |
| 2026.10.07 | ₩5,280 | ₩5,280 | ₩5,160 | ₩5,190 | -1.70% | 5.2만 |
| 2026.10.06 | ₩5,270 | ₩5,280 | ₩5,170 | ₩5,240 | -0.57% | 5.3만 |
| 2026.10.02 | ₩5,180 | ₩5,290 | ₩5,180 | ₩5,210 | +0.58% | 12.8만 |
| 2026.10.01 | ₩5,150 | ₩5,230 | ₩5,130 | ₩5,210 | +1.17% | 7.7만 |
| 2026.09.30 | ₩5,230 | ₩5,250 | ₩5,110 | ₩5,160 | -1.34% | 16만 |
| 2026.09.29 | ₩5,230 | ₩5,230 | ₩5,130 | ₩5,220 | -0.19% | 8.4만 |
| 2026.09.28 | ₩5,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,200 |
| ₩5,260 |
| +0.57% |
| 6.8만 |
| 2026.09.23 | ₩5,210 | ₩5,230 | ₩5,170 | ₩5,220 | +0.19% | 4.1만 |
|---|
| 2026.09.22 | ₩5,220 | ₩5,260 | ₩5,150 | ₩5,160 | -1.15% | 6.9만 |
|---|
| 2026.09.21 | ₩5,190 | ₩5,280 | ₩5,100 | ₩5,220 | +0.58% | 6.5만 |
|---|
| 2026.09.18 | ₩5,300 | ₩5,330 | ₩5,110 | ₩5,110 | -3.58% | 24.7만 |
|---|
| 2026.09.17 | ₩5,240 | ₩5,300 | ₩5,220 | ₩5,250 | +0.19% | 4.7만 |
|---|
| 2026.09.16 | ₩5,390 | ₩5,390 | ₩5,250 | ₩5,260 | -2.41% | 11.5만 |
|---|
| 2026.09.15 | ₩5,370 | ₩5,440 | ₩5,330 | ₩5,330 | -0.74% | 6.8만 |
|---|
| 2026.09.14 | ₩5,400 | ₩5,450 | ₩5,380 | ₩5,400 | 0.00% | 3.7만 |
|---|
| 2026.09.11 | ₩5,430 | ₩5,480 | ₩5,380 | ₩5,430 | 0.00% | 4.7만 |
|---|
| 2026.09.10 | ₩5,460 | ₩5,470 | ₩5,370 | ₩5,430 | -0.55% | 9.1만 |
|---|
| 2026.09.09 | ₩5,440 | ₩5,460 | ₩5,420 | ₩5,460 | +0.37% | 5.7만 |
|---|
| 2026.09.08 | ₩5,440 | ₩5,470 | ₩5,420 | ₩5,440 | 0.00% | 8.1만 |
|---|
| 2026.09.07 | ₩5,400 | ₩5,440 | ₩5,390 | ₩5,420 | +0.37% | 6.2만 |
|---|
| 2026.09.04 | ₩5,350 | ₩5,420 | ₩5,350 | ₩5,390 | +0.75% | 4.3만 |
|---|
| 2026.09.03 | ₩5,410 | ₩5,440 | ₩5,330 | ₩5,340 | -1.29% | 8.6만 |
|---|
| 2026.09.02 | ₩5,490 | ₩5,490 | ₩5,380 | ₩5,380 | -2.00% | 12.2만 |
|---|
| 2026.09.01 | ₩5,440 | ₩5,510 | ₩5,430 | ₩5,500 | +1.10% | 6.1만 |
|---|
| 2026.08.31 | ₩5,440 | ₩5,510 | ₩5,390 | ₩5,490 | +0.92% | 4.4만 |
|---|
| 2026.08.28 | ₩5,430 | ₩5,500 | ₩5,380 | ₩5,440 | +0.18% | 8.2만 |
|---|
| 2026.08.27 | ₩5,550 | ₩5,600 | ₩5,430 | ₩5,430 | -2.16% | 8만 |
|---|
| 2026.08.26 | ₩5,570 | ₩5,700 | ₩5,430 | ₩5,530 | -0.72% | 8.9만 |
|---|
| 2026.08.25 | ₩5,500 | ₩5,570 | ₩5,430 | ₩5,570 | +1.27% | 8만 |
|---|
| 2026.08.24 | ₩5,480 | ₩5,550 | ₩5,450 | ₩5,530 | +0.91% | 5.4만 |
|---|
| 2026.08.21 | ₩5,560 | ₩5,560 | ₩5,440 | ₩5,480 | -1.44% | 7.9만 |
|---|
| 2026.08.20 | ₩5,550 | ₩5,590 | ₩5,510 | ₩5,580 | +0.54% | 7만 |
|---|
| 2026.08.19 | ₩5,630 | ₩5,630 | ₩5,470 | ₩5,500 | -2.31% | 10.2만 |
|---|
| 2026.08.18 | ₩5,820 | ₩5,860 | ₩5,580 | ₩5,630 | -3.26% | 15.5만 |
|---|
| 2026.08.14 | ₩5,760 | ₩5,860 | ₩5,750 | ₩5,820 | +1.04% | 6.6만 |
|---|
| 2026.08.13 | ₩5,860 | ₩5,880 | ₩5,710 | ₩5,760 | -1.71% | 12.9만 |
|---|
| 2026.08.12 | ₩5,890 | ₩5,890 | ₩5,820 | ₩5,860 | -0.51% | 12.6만 |
|---|
| 2026.08.11 | ₩5,800 | ₩5,900 | ₩5,770 | ₩5,890 | +1.55% | 18.6만 |
|---|
| 2026.08.10 | ₩5,700 | ₩5,870 | ₩5,660 | ₩5,820 | +2.11% | 22.8만 |
|---|
| 2026.08.07 | ₩5,600 | ₩5,660 | ₩5,560 | ₩5,640 | +0.71% | 12.9만 |
|---|
| 2026.08.06 | ₩5,490 | ₩5,610 | ₩5,440 | ₩5,570 | +1.46% | 14.1만 |
|---|
| 2026.08.05 | ₩5,550 | ₩5,620 | ₩5,450 | ₩5,490 | -1.08% | 25.6만 |
|---|
| 2026.08.04 | ₩5,360 | ₩5,520 | ₩5,360 | ₩5,510 | +2.80% | 13.4만 |
|---|
| 2026.08.03 | ₩5,270 | ₩5,560 | ₩5,270 | ₩5,390 | +2.28% | 16.5만 |
|---|
| 2026.07.31 | ₩5,320 | ₩5,400 | ₩5,190 | ₩5,390 | +1.32% | 20.8만 |
|---|
| 2026.07.30 | ₩4,950 | ₩5,390 | ₩4,950 | ₩5,290 | +6.87% | 12.8만 |
|---|
| 2026.07.29 | ₩5,630 | ₩5,630 | ₩5,120 | ₩5,150 | -8.53% | 40.4만 |
|---|
| 2026.07.28 | ₩5,850 | ₩5,850 | ₩5,540 | ₩5,550 | -5.13% | 16.9만 |
|---|
| 2026.07.27 | ₩5,810 | ₩5,910 | ₩5,770 | ₩5,830 | +0.34% | 6.4만 |
|---|
| 2026.07.24 | ₩5,840 | ₩5,900 | ₩5,740 | ₩5,800 | -0.68% | 13.3만 |
|---|
| 2026.07.23 | ₩5,700 | ₩5,840 | ₩5,680 | ₩5,840 | +2.46% | 12.4만 |
|---|
| 2026.07.22 | ₩5,680 | ₩5,830 | ₩5,620 | ₩5,650 | -0.53% | 9.3만 |
|---|
| 2026.07.21 | ₩5,610 | ₩5,750 | ₩5,600 | ₩5,670 | +1.07% | 8.2만 |
|---|
| 2026.07.20 | ₩5,670 | ₩5,770 | ₩5,610 | ₩5,660 | -0.18% | 11.7만 |
|---|
| 2026.07.16 | ₩5,860 | ₩5,870 | ₩5,720 | ₩5,770 | -1.54% | 8.5만 |
|---|
| 2026.07.15 | ₩5,700 | ₩5,880 | ₩5,700 | ₩5,860 | +2.81% | 7만 |
|---|
| 2026.07.14 | ₩5,840 | ₩5,890 | ₩5,600 | ₩5,690 | -2.57% | 24.4만 |
|---|
| 2026.07.13 | ₩6,010 | ₩6,020 | ₩5,810 | ₩5,840 | -2.83% | 14.1만 |
|---|
| 2026.07.10 | ₩5,760 | ₩6,040 | ₩5,760 | ₩5,980 | +3.82% | 16.8만 |
|---|
| 2026.07.09 | ₩5,700 | ₩5,810 | ₩5,620 | ₩5,720 | +0.35% | 18.3만 |
|---|
| 2026.07.08 | ₩5,940 | ₩5,950 | ₩5,730 | ₩5,730 | -3.54% | 11.3만 |
|---|
| 2026.07.07 | ₩6,010 | ₩6,110 | ₩5,920 | ₩5,940 | -1.16% | 9만 |
|---|
| 2026.07.06 | ₩6,120 | ₩6,120 | ₩5,930 | ₩6,000 | -1.96% | 6.3만 |
|---|
| 2026.07.03 | ₩6,090 | ₩6,100 | ₩5,870 | ₩6,030 | -0.99% | 10.6만 |
|---|
| 2026.07.02 | ₩5,990 | ₩6,190 | ₩5,830 | ₩6,090 | +1.67% | 19.6만 |
|---|
| 2026.07.01 | ₩5,780 | ₩6,090 | ₩5,740 | ₩5,990 | +3.63% | 9.4만 |
|---|
| 2026.06.30 | ₩6,040 | ₩6,040 | ₩5,750 | ₩5,780 | -4.30% | 14만 |
|---|
| 2026.06.29 | ₩5,510 | ₩6,050 | ₩5,510 | ₩5,990 | +8.71% | 28.9만 |
|---|
| 2026.06.26 | ₩5,650 | ₩5,680 | ₩5,460 | ₩5,510 | -2.48% | 32.5만 |
|---|
| 2026.06.25 | ₩5,810 | ₩5,940 | ₩5,680 | ₩5,680 | -2.24% | 28.2만 |
|---|
| 2026.06.24 | ₩5,970 | ₩5,970 | ₩5,760 | ₩5,830 | -2.35% | 40.8만 |
|---|
| 2026.06.23 | ₩6,150 | ₩6,160 | ₩5,970 | ₩5,970 | -2.93% | 42.7만 |
|---|
| 2026.06.22 | ₩6,410 | ₩6,520 | ₩6,110 | ₩6,140 | -4.21% | 42.7만 |
|---|
| 2026.06.19 | ₩6,390 | ₩6,490 | ₩6,310 | ₩6,400 | +0.16% | 33.8만 |
|---|
| 2026.06.18 | ₩6,570 | ₩6,600 | ₩6,400 | ₩6,400 | -2.59% | 30.3만 |
|---|
| 2026.06.17 | ₩6,620 | ₩6,640 | ₩6,450 | ₩6,570 | -0.76% | 18.4만 |
|---|
| 2026.06.16 | ₩6,600 | ₩6,750 | ₩6,590 | ₩6,630 | +0.45% | 23.2만 |
|---|
| 2026.06.15 | ₩6,630 | ₩6,680 | ₩6,480 | ₩6,620 | -0.15% | 29.3만 |
|---|
| 2026.06.12 | ₩6,430 | ₩6,680 | ₩6,380 | ₩6,510 | +1.24% | 40.7만 |
|---|
| 2026.06.11 | ₩6,300 | ₩6,300 | ₩6,130 | ₩6,290 | -0.16% | 26.6만 |
|---|
| 2026.06.10 | ₩6,320 | ₩6,420 | ₩6,130 | ₩6,320 | 0.00% | 12 |
|---|
| 2026.06.09 | ₩6,230 | ₩6,450 | ₩6,140 | ₩6,400 | +2.73% | 24.9만 |
|---|
| 2026.06.08 | ₩6,320 | ₩6,380 | ₩6,180 | ₩6,210 | -1.74% | 26.6만 |
|---|
| 2026.06.05 | ₩6,600 | ₩6,650 | ₩6,400 | ₩6,530 | -1.06% | 22.7만 |
|---|
| 2026.06.04 | ₩6,680 | ₩6,800 | ₩6,570 | ₩6,600 | -1.20% | 16.2만 |
|---|
| 2026.06.02 | ₩6,730 | ₩6,780 | ₩6,550 | ₩6,680 | -0.74% | 26.8만 |
|---|
| 2026.06.01 | ₩6,990 | ₩6,990 | ₩6,700 | ₩6,790 | -2.86% | 38.5만 |
|---|
| 2026.05.29 | ₩7,000 | ₩7,080 | ₩6,900 | ₩6,990 | -0.14% | 26.8만 |
|---|
| 2026.05.28 | ₩7,020 | ₩7,040 | ₩6,740 | ₩7,000 | -0.28% | 28.3만 |
|---|
| 2026.05.27 | ₩7,270 | ₩7,280 | ₩6,960 | ₩7,030 | -3.30% | 30만 |
|---|
| 2026.05.26 | ₩7,510 | ₩7,580 | ₩7,200 | ₩7,210 | -3.99% | 21.7만 |
|---|
| 2026.05.22 | ₩7,090 | ₩7,480 | ₩7,090 | ₩7,410 | +4.51% | 34.4만 |
|---|
| 2026.05.21 | ₩7,000 | ₩7,180 | ₩6,910 | ₩7,040 | +0.57% | 24.3만 |
|---|
| 2026.05.20 | ₩7,140 | ₩7,190 | ₩6,810 | ₩6,850 | -4.06% | 32.7만 |
|---|
| 2026.05.19 | ₩7,220 | ₩7,250 | ₩6,970 | ₩7,030 | -2.63% | 25.2만 |
|---|
| 2026.05.18 | ₩7,200 | ₩7,240 | ₩6,920 | ₩7,220 | +0.28% | 27.9만 |
|---|
| 2026.05.15 | ₩7,330 | ₩7,460 | ₩7,160 | ₩7,230 | -1.36% | 30.3만 |
|---|
| 2026.05.14 | ₩7,120 | ₩7,350 | ₩7,120 | ₩7,330 | +2.95% | 33.5만 |
|---|
| 2026.05.13 | ₩7,220 | ₩7,250 | ₩7,100 | ₩7,170 | -0.69% | 31만 |
|---|
| 2026.05.12 | ₩7,270 | ₩7,330 | ₩7,030 | ₩7,220 | -0.69% | 44.2만 |
|---|
| 2026.05.11 | ₩7,410 | ₩7,460 | ₩7,270 | ₩7,270 | -1.89% | 37.6만 |
|---|
| 2026.05.08 | ₩7,510 | ₩7,510 | ₩7,350 | ₩7,460 | -0.67% | 30.3만 |
|---|
| 2026.05.07 | ₩7,600 | ₩7,700 | ₩7,480 | ₩7,510 | -1.18% | 28.2만 |
|---|
| 2026.05.06 | ₩7,830 | ₩7,940 | ₩7,490 | ₩7,570 | -3.32% | 52.1만 |
|---|
| 2026.05.04 | ₩8,310 | ₩8,350 | ₩7,750 | ₩7,750 | -6.74% | 111만 |
|---|
| 2026.04.30 | ₩8,400 | ₩8,440 | ₩8,260 | ₩8,280 | -1.43% | 26.1만 |
|---|
| 2026.04.29 | ₩8,250 | ₩8,350 | ₩8,180 | ₩8,340 | +1.09% | 18.4만 |
|---|
| 2026.04.28 | ₩8,250 | ₩8,340 | ₩8,220 | ₩8,220 | -0.36% | 16.2만 |
|---|
| 2026.04.27 | ₩8,420 | ₩8,420 | ₩8,230 | ₩8,280 | -1.66% | 23만 |
|---|
| 2026.04.24 | ₩8,340 | ₩8,360 | ₩7,820 | ₩8,340 | 0.00% | 26만 |
|---|
| 2026.04.23 | ₩8,340 | ₩8,400 | ₩8,190 | ₩8,340 | 0.00% | 23만 |
|---|
| 2026.04.22 | ₩8,350 | ₩8,370 | ₩8,210 | ₩8,320 | -0.36% | 19.6만 |
|---|
| 2026.04.21 | ₩8,430 | ₩8,480 | ₩8,320 | ₩8,350 | -0.95% | 24.6만 |
|---|
| 2026.04.20 | ₩8,480 | ₩8,490 | ₩8,340 | ₩8,430 | -0.59% | 18.3만 |
|---|
| 2026.04.17 | ₩8,380 | ₩8,480 | ₩8,310 | ₩8,480 | +1.19% | 18.9만 |
|---|
| 2026.04.16 | ₩8,300 | ₩8,370 | ₩8,160 | ₩8,360 | +0.72% | 28.5만 |
|---|
| 2026.04.15 | ₩8,200 | ₩8,290 | ₩8,160 | ₩8,230 | +0.37% | 18.5만 |
|---|
| 2026.04.14 | ₩8,110 | ₩8,240 | ₩8,090 | ₩8,180 | +0.86% | 17.8만 |
|---|
| 2026.04.13 | ₩7,960 | ₩8,080 | ₩7,860 | ₩8,070 | +1.38% | 15.6만 |
|---|
| 2026.04.10 | ₩7,910 | ₩8,240 | ₩7,870 | ₩7,990 | +1.01% | 32.6만 |
|---|
| 2026.04.09 | ₩8,090 | ₩8,110 | ₩7,820 | ₩7,820 | -3.34% | 18만 |
|---|
| 2026.04.08 | ₩8,070 | ₩8,180 | ₩8,010 | ₩8,090 | +0.25% | 38.1만 |
|---|
| 2026.04.07 | ₩7,810 | ₩7,940 | ₩7,730 | ₩7,860 | +0.64% | 9.3만 |
|---|
| 2026.04.06 | ₩8,010 | ₩8,130 | ₩7,740 | ₩7,800 | -2.62% | 14.7만 |
|---|
| 2026.04.03 | ₩7,900 | ₩8,000 | ₩7,810 | ₩7,990 | +1.14% | 26.8만 |
|---|
| 2026.04.02 | ₩8,230 | ₩8,230 | ₩7,750 | ₩7,810 | -5.10% | 27.3만 |
|---|
| 2026.04.01 | ₩7,830 | ₩8,210 | ₩7,820 | ₩8,190 | +4.60% | 33만 |
|---|
| 2026.03.31 | ₩7,890 | ₩7,940 | ₩7,590 | ₩7,620 | -3.42% | 25.9만 |
|---|
| 2026.03.30 | ₩8,200 | ₩8,200 | ₩7,920 | ₩7,940 | -3.17% | 21.7만 |
|---|
| 2026.03.27 | ₩8,360 | ₩8,400 | ₩8,110 | ₩8,400 | +0.48% | 24.8만 |
|---|
| 2026.03.26 | ₩8,430 | ₩8,680 | ₩8,340 | ₩8,450 | +0.24% | 42.1만 |
|---|
| 2026.03.25 | ₩8,480 | ₩8,540 | ₩8,300 | ₩8,500 | +0.24% | 29.6만 |
|---|
| 2026.03.24 | ₩8,260 | ₩8,470 | ₩8,235 | ₩8,400 | +1.69% | 50만 |
|---|
| 2026.03.23 | ₩8,370 | ₩8,370 | ₩8,060 | ₩8,080 | -3.46% | 29.5만 |
|---|
| 2026.03.20 | ₩8,460 | ₩8,630 | ₩8,360 | ₩8,400 | -0.71% | 79.5만 |
|---|
| 2026.03.19 | ₩8,280 | ₩8,390 | ₩8,260 | ₩8,360 | +0.97% | 35.2만 |
|---|
| 2026.03.18 | ₩8,400 | ₩8,490 | ₩8,200 | ₩8,400 | 0.00% | 34만 |
|---|
| 2026.03.17 | ₩8,440 | ₩8,570 | ₩8,360 | ₩8,370 | -0.83% | 36.2만 |
|---|
| 2026.03.16 | ₩8,580 | ₩8,610 | ₩8,310 | ₩8,370 | -2.45% | 40.8만 |
|---|
| 2026.03.13 | ₩8,440 | ₩8,710 | ₩8,300 | ₩8,580 | +1.66% | 57.5만 |
|---|
| 2026.03.12 | ₩8,530 | ₩8,580 | ₩8,300 | ₩8,510 | -0.23% | 40만 |
|---|
| 2026.03.11 | ₩8,320 | ₩8,630 | ₩8,100 | ₩8,450 | +1.56% | 78.5만 |
|---|
| 2026.03.10 | ₩7,770 | ₩8,360 | ₩7,700 | ₩8,250 | +6.18% | 92.5만 |
|---|
| 2026.03.09 | ₩7,650 | ₩7,650 | ₩7,350 | ₩7,500 | -1.96% | 26.7만 |
|---|
| 2026.03.06 | ₩7,770 | ₩7,960 | ₩7,560 | ₩7,850 | +1.03% | 52만 |
|---|
| 2026.03.05 | ₩7,970 | ₩8,010 | ₩7,660 | ₩7,840 | -1.63% | 77.6만 |
|---|
| 2026.03.04 | ₩8,220 | ₩8,320 | ₩7,220 | ₩7,590 | -7.66% | 90.2만 |
|---|
| 2026.03.03 | ₩8,430 | ₩8,590 | ₩8,240 | ₩8,440 | +0.12% | 67.2만 |
|---|
| 2026.02.27 | ₩8,390 | ₩8,670 | ₩8,270 | ₩8,600 | +2.50% | 62.6만 |
|---|
| 2026.02.26 | ₩8,730 | ₩8,730 | ₩8,230 | ₩8,450 | -3.21% | 64.5만 |
|---|
| 2026.02.25 | ₩8,310 | ₩8,680 | ₩8,240 | ₩8,560 | +3.01% | 92.4만 |
|---|
| 2026.02.24 | ₩8,040 | ₩8,240 | ₩7,920 | ₩8,240 | +2.49% | 53.2만 |
|---|
| 2026.02.23 | ₩7,890 | ₩8,070 | ₩7,890 | ₩8,010 | +1.52% | 43.3만 |
|---|
| 2026.02.20 | ₩7,720 | ₩7,920 | ₩7,680 | ₩7,890 | +2.20% | 45.2만 |
|---|
| 2026.02.19 | ₩7,660 | ₩7,720 | ₩7,610 | ₩7,720 | +0.78% | 34.3만 |
|---|
| 2026.02.13 | ₩7,560 | ₩7,740 | ₩7,500 | ₩7,650 | +1.19% | 57.9만 |
|---|
| 2026.02.12 | ₩7,580 | ₩7,730 | ₩7,560 | ₩7,630 | +0.66% | 47.7만 |
|---|
| 2026.02.11 | ₩7,340 | ₩7,650 | ₩7,280 | ₩7,590 | +3.41% | 108.5만 |
|---|
| 2026.02.10 | ₩7,170 | ₩7,300 | ₩7,020 | ₩7,280 | +1.53% | 29만 |
|---|
| 2026.02.09 | ₩7,060 | ₩7,200 | ₩7,060 | ₩7,150 | +1.27% | 24.7만 |
|---|
| 2026.02.06 | ₩7,000 | ₩7,090 | ₩6,850 | ₩7,020 | +0.29% | 26.2만 |
|---|
| 2026.02.05 | ₩7,220 | ₩7,270 | ₩7,090 | ₩7,140 | -1.11% | 22만 |
|---|
| 2026.02.04 | ₩7,140 | ₩7,260 | ₩7,080 | ₩7,260 | +1.68% | 27.2만 |
|---|
| 2026.02.03 | ₩7,030 | ₩7,160 | ₩7,000 | ₩7,150 | +1.71% | 28.5만 |
|---|
| 2026.02.02 | ₩7,170 | ₩7,170 | ₩6,890 | ₩6,930 | -3.35% | 31.8만 |
|---|
| 2026.01.30 | ₩7,240 | ₩7,250 | ₩7,130 | ₩7,180 | -0.83% | 27.5만 |
|---|
| 2026.01.29 | ₩7,240 | ₩7,250 | ₩7,030 | ₩7,240 | 0.00% | 37.4만 |
|---|
| 2026.01.28 | ₩7,190 | ₩7,250 | ₩7,130 | ₩7,200 | +0.14% | 29.4만 |
|---|
| 2026.01.27 | ₩7,140 | ₩7,290 | ₩7,090 | ₩7,180 | +0.56% | 36.8만 |
|---|
| 2026.01.26 | ₩7,130 | ₩7,200 | ₩7,020 | ₩7,170 | +0.56% | 29.1만 |
|---|
| 2026.01.23 | ₩7,000 | ₩7,230 | ₩6,890 | ₩7,130 | +1.86% | 52.8만 |
|---|
| 2026.01.22 | ₩6,990 | ₩7,040 | ₩6,890 | ₩6,970 | -0.29% | 22.3만 |
|---|
| 2026.01.21 | ₩6,940 | ₩6,990 | ₩6,860 | ₩6,980 | +0.58% | 23.5만 |
|---|
| 2026.01.20 | ₩6,980 | ₩7,060 | ₩6,900 | ₩7,020 | +0.57% | 28.5만 |
|---|
| 2026.01.19 | ₩6,950 | ₩7,010 | ₩6,820 | ₩6,980 | +0.43% | 24만 |
|---|
| 2026.01.16 | ₩6,870 | ₩6,970 | ₩6,850 | ₩6,920 | +0.73% | 22.1만 |
|---|
| 2026.01.15 | ₩6,860 | ₩6,870 | ₩6,760 | ₩6,870 | +0.15% | 13.2만 |
|---|
| 2026.01.14 | ₩6,800 | ₩6,870 | ₩6,770 | ₩6,860 | +0.88% | 15.4만 |
|---|
| 2026.01.13 | ₩6,740 | ₩6,800 | ₩6,690 | ₩6,800 | +0.89% | 14.1만 |
|---|
| 2026.01.12 | ₩6,790 | ₩6,790 | ₩6,640 | ₩6,730 | -0.88% | 23.1만 |
|---|
| 2026.01.09 | ₩6,980 | ₩6,980 | ₩6,710 | ₩6,810 | -2.44% | 27.6만 |
|---|
| 2026.01.08 | ₩6,870 | ₩6,980 | ₩6,870 | ₩6,950 | +1.16% | 21.6만 |
|---|
| 2026.01.07 | ₩6,930 | ₩6,990 | ₩6,860 | ₩6,860 | -1.01% | 20.1만 |
|---|
| 2026.01.06 | ₩6,890 | ₩6,940 | ₩6,830 | ₩6,920 | +0.44% | 18.1만 |
|---|
| 2026.01.05 | ₩6,940 | ₩6,940 | ₩6,800 | ₩6,840 | -1.44% | 25.9만 |
|---|
| 2026.01.02 | ₩6,950 | ₩7,010 | ₩6,870 | ₩6,940 | -0.14% | 18.8만 |
|---|
| 2025.12.30 | ₩6,960 | ₩6,970 | ₩6,860 | ₩6,970 | +0.14% | 8만 |
|---|
| 2025.12.29 | ₩7,040 | ₩7,040 | ₩6,900 | ₩6,950 | -1.28% | 17.4만 |
|---|
| 2025.12.26 | ₩7,170 | ₩7,210 | ₩7,120 | ₩7,150 | -0.28% | 11.1만 |
|---|
| 2025.12.24 | ₩7,230 | ₩7,230 | ₩7,080 | ₩7,140 | -1.24% | 11.1만 |
|---|
| 2025.12.23 | ₩7,270 | ₩7,280 | ₩7,180 | ₩7,240 | -0.41% | 12.8만 |
|---|
| 2025.12.22 | ₩7,230 | ₩7,270 | ₩7,200 | ₩7,270 | +0.55% | 11.6만 |
|---|
| 2025.12.19 | ₩7,300 | ₩7,310 | ₩7,150 | ₩7,150 | -2.05% | 24.6만 |
|---|
| 2025.12.18 | ₩7,290 | ₩7,300 | ₩7,220 | ₩7,290 | 0.00% | 9.5만 |
|---|
| 2025.12.17 | ₩7,310 | ₩7,380 | ₩7,250 | ₩7,380 | +0.96% | 9.3만 |
|---|
| 2025.12.16 | ₩7,440 | ₩7,440 | ₩7,250 | ₩7,300 | -1.88% | 15.7만 |
|---|
| 2025.12.15 | ₩7,300 | ₩7,410 | ₩7,250 | ₩7,410 | +1.51% | 11.8만 |
|---|
| 2025.12.12 | ₩7,450 | ₩7,450 | ₩7,230 | ₩7,400 | -0.67% | 24.4만 |
|---|
| 2025.12.11 | ₩7,290 | ₩7,460 | ₩7,170 | ₩7,460 | +2.33% | 137.2만 |
|---|
| 2025.12.10 | ₩7,340 | ₩7,400 | ₩7,240 | ₩7,300 | -0.54% | 18.2만 |
|---|
| 2025.12.09 | ₩7,350 | ₩7,400 | ₩7,300 | ₩7,360 | +0.14% | 16.7만 |
|---|
| 2025.12.08 | ₩7,380 | ₩7,380 | ₩7,200 | ₩7,370 | -0.14% | 16.1만 |
|---|
| 2025.12.05 | ₩7,300 | ₩7,380 | ₩7,250 | ₩7,380 | +1.10% | 14.5만 |
|---|
| 2025.12.04 | ₩7,330 | ₩7,430 | ₩7,250 | ₩7,320 | -0.14% | 19.6만 |
|---|
| 2025.12.03 | ₩7,150 | ₩7,320 | ₩7,150 | ₩7,320 | +2.38% | 24.6만 |
|---|
| 2025.12.02 | ₩7,130 | ₩7,210 | ₩7,030 | ₩7,190 | +0.84% | 20만 |
|---|
| 2025.12.01 | ₩7,020 | ₩7,240 | ₩7,020 | ₩7,090 | +1.00% | 26만 |
|---|
| 2025.11.28 | ₩6,860 | ₩6,930 | ₩6,830 | ₩6,930 | +1.02% | 14.5만 |
|---|
| 2025.11.27 | ₩6,840 | ₩6,930 | ₩6,800 | ₩6,850 | +0.15% | 12.6만 |
|---|
| 2025.11.26 | ₩6,780 | ₩6,850 | ₩6,760 | ₩6,840 | +0.88% | 9.3만 |
|---|
| 2025.11.25 | ₩6,770 | ₩6,850 | ₩6,730 | ₩6,770 | 0.00% | 14.8만 |
|---|
| 2025.11.24 | ₩6,700 | ₩6,790 | ₩6,670 | ₩6,720 | +0.30% | 8.4만 |
|---|
| 2025.11.21 | ₩6,700 | ₩6,730 | ₩6,610 | ₩6,670 | -0.45% | 16.6만 |
|---|
| 2025.11.20 | ₩6,800 | ₩6,860 | ₩6,770 | ₩6,800 | 0.00% | 15.7만 |
|---|
| 2025.11.19 | ₩6,910 | ₩6,910 | ₩6,730 | ₩6,790 | -1.74% | 16.4만 |
|---|
| 2025.11.18 | ₩6,950 | ₩7,050 | ₩6,880 | ₩6,930 | -0.29% | 12.8만 |
|---|
| 2025.11.17 | ₩7,100 | ₩7,100 | ₩6,960 | ₩7,010 | -1.27% | 10.6만 |
|---|
| 2025.11.14 | ₩7,080 | ₩7,090 | ₩6,920 | ₩7,050 | -0.42% | 15.5만 |
|---|
| 2025.11.13 | ₩7,050 | ₩7,180 | ₩7,050 | ₩7,140 | +1.28% | 16.1만 |
|---|
| 2025.11.12 | ₩6,950 | ₩7,100 | ₩6,900 | ₩7,090 | +2.01% | 19.9만 |
|---|
| 2025.11.11 | ₩6,920 | ₩6,990 | ₩6,870 | ₩6,900 | -0.29% | 10만 |
|---|
| 2025.11.10 | ₩6,870 | ₩6,910 | ₩6,820 | ₩6,890 | +0.29% | 10만 |
|---|
| 2025.11.07 | ₩6,910 | ₩6,910 | ₩6,750 | ₩6,850 | -0.87% | 17.2만 |
|---|
| 2025.11.06 | ₩6,870 | ₩6,950 | ₩6,850 | ₩6,880 | +0.15% | 9.1만 |
|---|
| 2025.11.05 | ₩6,970 | ₩6,970 | ₩6,710 | ₩6,850 | -1.72% | 17.6만 |
|---|
| 2025.11.04 | ₩6,910 | ₩7,050 | ₩6,900 | ₩6,990 | +1.16% | 18.9만 |
|---|
| 2025.11.03 | ₩6,940 | ₩7,030 | ₩6,940 | ₩6,990 | +0.72% | 18.4만 |
|---|
| 2025.10.31 | ₩6,900 | ₩7,020 | ₩6,900 | ₩6,920 | +0.29% | 13.9만 |
|---|
| 2025.10.30 | ₩7,030 | ₩7,030 | ₩6,830 | ₩6,900 | -1.85% | 11.7만 |
|---|
| 2025.10.29 | ₩6,950 | ₩7,000 | ₩6,870 | ₩7,000 | +0.72% | 12.7만 |
|---|
| 2025.10.28 | ₩6,870 | ₩6,930 | ₩6,820 | ₩6,900 | +0.44% | 8.1만 |
|---|
| 2025.10.27 | ₩6,780 | ₩6,870 | ₩6,760 | ₩6,870 | +1.33% | 12만 |
|---|
| 2025.10.24 | ₩6,810 | ₩6,850 | ₩6,770 | ₩6,800 | -0.15% | 12.8만 |
|---|
| 2025.10.23 | ₩6,760 | ₩6,860 | ₩6,720 | ₩6,770 | +0.15% | 14.1만 |
|---|
| 2025.10.22 | ₩6,850 | ₩6,880 | ₩6,780 | ₩6,860 | +0.15% | 14.2만 |
|---|
| 2025.10.21 | ₩7,010 | ₩7,010 | ₩6,830 | ₩6,870 | -2.00% | 10.8만 |
|---|
| 2025.10.20 | ₩6,930 | ₩6,970 | ₩6,820 | ₩6,940 | +0.14% | 10.7만 |
|---|
| 2025.10.17 | ₩6,960 | ₩7,030 | ₩6,910 | ₩6,930 | -0.43% | 13.4만 |
|---|
| 2025.10.16 | ₩7,020 | ₩7,050 | ₩6,950 | ₩7,050 | +0.43% | 7.2만 |
|---|
| 2025.10.15 | ₩6,950 | ₩7,030 | ₩6,850 | ₩7,030 | +1.15% | 78.3만 |
|---|
| 2025.10.14 | ₩6,880 | ₩7,040 | ₩6,840 | ₩6,980 | +1.45% | 46.3만 |
|---|
| 2025.10.13 | ₩6,710 | ₩6,810 | ₩6,600 | ₩6,810 | +1.49% | 20.9만 |
|---|
| 2025.10.10 | ₩6,530 | ₩6,800 | ₩6,520 | ₩6,760 | +3.52% | 40.4만 |
|---|