시장 데이터를 불러오는 중
전체 종목
포스뱅크 과거 주가
105760.KQ · KOSDAQ
주요 제품·사업: POS 단말기, KIOSK 단말기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
105760.KQ · KOSDAQ
주요 제품·사업: POS 단말기, KIOSK 단말기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,120 | ₩5,340 | ₩5,120 | ₩5,290 | +3.32% | 4.8만 |
| 2026.10.07 | ₩5,160 | ₩5,190 | ₩5,130 | ₩5,160 | 0.00% | 8.9천 |
| 2026.10.06 | ₩5,190 | ₩5,240 | ₩5,150 | ₩5,160 | -0.58% | 1.4만 |
| 2026.10.02 | ₩5,090 | ₩5,260 | ₩5,050 | ₩5,230 | +2.75% | 3.7만 |
| 2026.10.01 | ₩5,000 | ₩5,050 | ₩4,985 | ₩5,050 | +1.00% | 1.4만 |
| 2026.09.30 | ₩5,100 | ₩5,100 | ₩4,960 | ₩5,000 | -1.96% | 5.8천 |
| 2026.09.29 | ₩4,975 | ₩5,030 | ₩4,965 | ₩5,020 | +0.90% | 5.5천 |
| 2026.09.28 | ₩5,090 | ₩5,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,000 |
| ₩5,040 |
| -0.98% |
| 5.6천 |
| 2026.09.23 | ₩5,080 | ₩5,080 | ₩4,975 | ₩5,010 | -1.38% | 7.2천 |
|---|
| 2026.09.22 | ₩5,010 | ₩5,090 | ₩4,930 | ₩5,060 | +1.00% | 1.7만 |
|---|
| 2026.09.21 | ₩5,040 | ₩5,040 | ₩4,910 | ₩5,010 | -0.60% | 2만 |
|---|
| 2026.09.18 | ₩5,050 | ₩5,090 | ₩4,990 | ₩5,080 | +0.59% | 1.4만 |
|---|
| 2026.09.17 | ₩5,050 | ₩5,060 | ₩4,935 | ₩5,050 | 0.00% | 1.3만 |
|---|
| 2026.09.16 | ₩4,890 | ₩4,975 | ₩4,880 | ₩4,965 | +1.53% | 1.6만 |
|---|
| 2026.09.15 | ₩5,100 | ₩5,110 | ₩4,930 | ₩4,975 | -2.45% | 2만 |
|---|
| 2026.09.14 | ₩4,935 | ₩5,280 | ₩4,835 | ₩5,100 | +3.34% | 6.1만 |
|---|
| 2026.09.11 | ₩5,100 | ₩5,100 | ₩4,975 | ₩5,020 | -1.57% | 6.2천 |
|---|
| 2026.09.10 | ₩5,100 | ₩5,100 | ₩5,000 | ₩5,050 | -0.98% | 8.9천 |
|---|
| 2026.09.09 | ₩4,995 | ₩5,090 | ₩4,945 | ₩5,090 | +1.90% | 1.1만 |
|---|
| 2026.09.08 | ₩5,090 | ₩5,090 | ₩4,800 | ₩4,995 | -1.87% | 6.4만 |
|---|
| 2026.09.07 | ₩5,150 | ₩5,200 | ₩5,050 | ₩5,100 | -0.97% | 2.2만 |
|---|
| 2026.09.04 | ₩5,050 | ₩5,200 | ₩5,050 | ₩5,180 | +2.57% | 1.9만 |
|---|
| 2026.09.03 | ₩5,170 | ₩5,200 | ₩5,040 | ₩5,140 | -0.58% | 4.1만 |
|---|
| 2026.09.02 | ₩5,260 | ₩5,370 | ₩5,070 | ₩5,200 | -1.14% | 4.3만 |
|---|
| 2026.09.01 | ₩5,320 | ₩5,400 | ₩5,300 | ₩5,320 | 0.00% | 2.8만 |
|---|
| 2026.08.31 | ₩5,300 | ₩5,390 | ₩5,225 | ₩5,360 | +1.13% | 4.6만 |
|---|
| 2026.08.28 | ₩5,060 | ₩5,360 | ₩4,990 | ₩5,300 | +4.74% | 7.5만 |
|---|
| 2026.08.27 | ₩5,040 | ₩5,080 | ₩4,970 | ₩5,060 | +0.40% | 4.6만 |
|---|
| 2026.08.26 | ₩4,885 | ₩5,030 | ₩4,855 | ₩5,020 | +2.76% | 5.6만 |
|---|
| 2026.08.25 | ₩4,905 | ₩4,905 | ₩4,790 | ₩4,885 | -0.41% | 3.3만 |
|---|
| 2026.08.24 | ₩4,820 | ₩5,050 | ₩4,815 | ₩4,905 | +1.76% | 4.6만 |
|---|
| 2026.08.21 | ₩4,825 | ₩4,865 | ₩4,735 | ₩4,820 | -0.10% | 4.6만 |
|---|
| 2026.08.20 | ₩4,890 | ₩4,895 | ₩4,810 | ₩4,860 | -0.61% | 2.2만 |
|---|
| 2026.08.19 | ₩4,860 | ₩4,910 | ₩4,750 | ₩4,850 | -0.21% | 5.1만 |
|---|
| 2026.08.18 | ₩4,760 | ₩4,995 | ₩4,735 | ₩4,860 | +2.10% | 11.6만 |
|---|
| 2026.08.14 | ₩4,745 | ₩4,785 | ₩4,695 | ₩4,760 | +0.32% | 5.7만 |
|---|
| 2026.08.13 | ₩4,720 | ₩4,805 | ₩4,645 | ₩4,785 | +1.38% | 6만 |
|---|
| 2026.08.12 | ₩4,760 | ₩4,850 | ₩4,680 | ₩4,755 | -0.11% | 6.7만 |
|---|
| 2026.08.11 | ₩4,695 | ₩4,970 | ₩4,675 | ₩4,815 | +2.56% | 15.6만 |
|---|
| 2026.08.10 | ₩3,990 | ₩4,835 | ₩3,990 | ₩4,625 | +15.91% | 59.3만 |
|---|
| 2026.08.07 | ₩3,905 | ₩4,070 | ₩3,905 | ₩3,975 | +1.79% | 3.3만 |
|---|
| 2026.08.06 | ₩3,845 | ₩3,990 | ₩3,760 | ₩3,935 | +2.34% | 3.1만 |
|---|
| 2026.08.05 | ₩3,720 | ₩3,875 | ₩3,720 | ₩3,875 | +4.17% | 2.4만 |
|---|
| 2026.08.04 | ₩3,530 | ₩3,730 | ₩3,530 | ₩3,720 | +5.38% | 2.5만 |
|---|
| 2026.08.03 | ₩3,560 | ₩3,725 | ₩3,500 | ₩3,640 | +2.25% | 3.1만 |
|---|
| 2026.07.31 | ₩3,390 | ₩3,545 | ₩3,390 | ₩3,510 | +3.54% | 3.5만 |
|---|
| 2026.07.30 | ₩3,405 | ₩3,495 | ₩3,330 | ₩3,355 | -1.47% | 3.4만 |
|---|
| 2026.07.29 | ₩3,535 | ₩3,645 | ₩3,335 | ₩3,405 | -3.68% | 4.4만 |
|---|
| 2026.07.28 | ₩3,680 | ₩3,715 | ₩3,560 | ₩3,635 | -1.22% | 1.9만 |
|---|
| 2026.07.27 | ₩3,710 | ₩3,780 | ₩3,685 | ₩3,765 | +1.48% | 2.3만 |
|---|
| 2026.07.24 | ₩3,595 | ₩3,745 | ₩3,540 | ₩3,690 | +2.64% | 1.7만 |
|---|
| 2026.07.23 | ₩3,550 | ₩3,620 | ₩3,540 | ₩3,620 | +1.97% | 1.9만 |
|---|
| 2026.07.22 | ₩3,505 | ₩3,550 | ₩3,440 | ₩3,535 | +0.86% | 1.1만 |
|---|
| 2026.07.21 | ₩3,280 | ₩3,480 | ₩3,280 | ₩3,435 | +4.73% | 1.2만 |
|---|
| 2026.07.20 | ₩3,580 | ₩3,580 | ₩3,415 | ₩3,445 | -3.77% | 1.2만 |
|---|
| 2026.07.16 | ₩3,600 | ₩3,630 | ₩3,505 | ₩3,590 | -0.28% | 7.7천 |
|---|
| 2026.07.15 | ₩3,525 | ₩3,610 | ₩3,505 | ₩3,600 | +2.13% | 7.5천 |
|---|
| 2026.07.14 | ₩3,505 | ₩3,590 | ₩3,350 | ₩3,505 | 0.00% | 6.7만 |
|---|
| 2026.07.13 | ₩3,595 | ₩3,650 | ₩3,520 | ₩3,585 | -0.28% | 3.2만 |
|---|
| 2026.07.10 | ₩3,460 | ₩3,650 | ₩3,460 | ₩3,595 | +3.90% | 3만 |
|---|
| 2026.07.09 | ₩3,545 | ₩3,545 | ₩3,410 | ₩3,545 | 0.00% | 6.8천 |
|---|
| 2026.07.08 | ₩3,630 | ₩3,630 | ₩3,450 | ₩3,525 | -2.89% | 1.7만 |
|---|
| 2026.07.07 | ₩3,630 | ₩3,645 | ₩3,510 | ₩3,630 | 0.00% | 2.4만 |
|---|
| 2026.07.06 | ₩3,620 | ₩3,650 | ₩3,440 | ₩3,600 | -0.55% | 1.2만 |
|---|
| 2026.07.03 | ₩3,640 | ₩3,640 | ₩3,440 | ₩3,615 | -0.69% | 1만 |
|---|
| 2026.07.02 | ₩3,625 | ₩3,655 | ₩3,520 | ₩3,565 | -1.66% | 1.3만 |
|---|
| 2026.07.01 | ₩3,655 | ₩3,725 | ₩3,580 | ₩3,655 | 0.00% | 2.8만 |
|---|
| 2026.06.30 | ₩3,695 | ₩3,695 | ₩3,540 | ₩3,655 | -1.08% | 2.2만 |
|---|
| 2026.06.29 | ₩3,345 | ₩3,670 | ₩3,340 | ₩3,645 | +8.97% | 3.8만 |
|---|
| 2026.06.26 | ₩3,475 | ₩3,530 | ₩3,230 | ₩3,370 | -3.02% | 4.3만 |
|---|
| 2026.06.25 | ₩3,525 | ₩3,650 | ₩3,420 | ₩3,475 | -1.42% | 3.9만 |
|---|
| 2026.06.24 | ₩3,655 | ₩3,700 | ₩3,500 | ₩3,530 | -3.42% | 4.9만 |
|---|
| 2026.06.23 | ₩3,940 | ₩4,005 | ₩3,615 | ₩3,660 | -7.11% | 9.2만 |
|---|
| 2026.06.22 | ₩3,980 | ₩4,180 | ₩3,955 | ₩4,005 | +0.63% | 2.8만 |
|---|
| 2026.06.19 | ₩4,055 | ₩4,185 | ₩3,915 | ₩4,095 | +0.99% | 4.8만 |
|---|
| 2026.06.18 | ₩4,265 | ₩4,280 | ₩4,100 | ₩4,100 | -3.87% | 2.3만 |
|---|
| 2026.06.17 | ₩4,270 | ₩4,370 | ₩4,200 | ₩4,280 | +0.23% | 7.1만 |
|---|
| 2026.06.16 | ₩4,280 | ₩4,390 | ₩4,225 | ₩4,260 | -0.47% | 1.7만 |
|---|
| 2026.06.15 | ₩4,290 | ₩4,385 | ₩4,215 | ₩4,280 | -0.23% | 3.4만 |
|---|
| 2026.06.12 | ₩4,095 | ₩4,380 | ₩4,095 | ₩4,300 | +5.01% | 4.6만 |
|---|
| 2026.06.11 | ₩4,010 | ₩4,080 | ₩3,910 | ₩4,050 | +1.00% | 4만 |
|---|
| 2026.06.10 | ₩4,180 | ₩4,180 | ₩3,910 | ₩4,010 | -4.07% | 175 |
|---|
| 2026.06.09 | ₩4,035 | ₩4,235 | ₩4,035 | ₩4,180 | +3.59% | 3.7만 |
|---|
| 2026.06.08 | ₩4,225 | ₩4,320 | ₩4,015 | ₩4,035 | -4.50% | 10.5만 |
|---|
| 2026.06.05 | ₩4,515 | ₩4,515 | ₩4,320 | ₩4,400 | -2.55% | 5.5만 |
|---|
| 2026.06.04 | ₩4,615 | ₩4,885 | ₩4,515 | ₩4,530 | -1.84% | 5만 |
|---|
| 2026.06.02 | ₩4,750 | ₩4,750 | ₩4,495 | ₩4,615 | -2.84% | 8.2만 |
|---|
| 2026.06.01 | ₩5,010 | ₩5,010 | ₩4,725 | ₩4,780 | -4.59% | 12.8만 |
|---|
| 2026.05.29 | ₩5,210 | ₩5,210 | ₩4,870 | ₩5,000 | -4.03% | 8.6만 |
|---|
| 2026.05.28 | ₩5,190 | ₩5,250 | ₩4,965 | ₩5,200 | +0.19% | 6.7만 |
|---|
| 2026.05.27 | ₩5,410 | ₩5,420 | ₩5,070 | ₩5,220 | -3.51% | 12만 |
|---|
| 2026.05.26 | ₩5,600 | ₩5,670 | ₩5,350 | ₩5,430 | -3.04% | 8만 |
|---|
| 2026.05.22 | ₩5,370 | ₩5,630 | ₩5,320 | ₩5,550 | +3.35% | 10.2만 |
|---|
| 2026.05.21 | ₩5,560 | ₩5,630 | ₩5,300 | ₩5,370 | -3.42% | 5.8만 |
|---|
| 2026.05.20 | ₩5,570 | ₩5,570 | ₩5,360 | ₩5,460 | -1.97% | 6.5만 |
|---|
| 2026.05.19 | ₩5,590 | ₩5,815 | ₩5,460 | ₩5,570 | -0.36% | 12만 |
|---|
| 2026.05.18 | ₩5,290 | ₩5,610 | ₩5,110 | ₩5,600 | +5.86% | 12.8만 |
|---|
| 2026.05.15 | ₩5,260 | ₩5,260 | ₩5,090 | ₩5,200 | -1.14% | 5.7만 |
|---|
| 2026.05.14 | ₩5,280 | ₩5,300 | ₩5,130 | ₩5,260 | -0.38% | 6.6만 |
|---|
| 2026.05.13 | ₩5,380 | ₩5,400 | ₩5,240 | ₩5,240 | -2.60% | 4.9만 |
|---|
| 2026.05.12 | ₩5,530 | ₩5,580 | ₩5,300 | ₩5,320 | -3.80% | 10.7만 |
|---|
| 2026.05.11 | ₩5,680 | ₩5,750 | ₩5,530 | ₩5,530 | -2.64% | 8만 |
|---|
| 2026.05.08 | ₩5,560 | ₩5,720 | ₩5,530 | ₩5,680 | +2.16% | 5.3만 |
|---|
| 2026.05.07 | ₩5,700 | ₩5,750 | ₩5,470 | ₩5,560 | -2.46% | 5.3만 |
|---|
| 2026.05.06 | ₩5,620 | ₩5,780 | ₩5,350 | ₩5,700 | +1.42% | 11.7만 |
|---|
| 2026.05.04 | ₩5,760 | ₩5,810 | ₩5,560 | ₩5,620 | -2.43% | 7만 |
|---|
| 2026.04.30 | ₩5,730 | ₩5,740 | ₩5,600 | ₩5,660 | -1.22% | 4.2만 |
|---|
| 2026.04.29 | ₩5,620 | ₩5,800 | ₩5,540 | ₩5,720 | +1.78% | 7.8만 |
|---|
| 2026.04.28 | ₩5,650 | ₩5,670 | ₩5,550 | ₩5,580 | -1.24% | 3.9만 |
|---|
| 2026.04.27 | ₩5,540 | ₩5,730 | ₩5,540 | ₩5,620 | +1.44% | 6만 |
|---|
| 2026.04.24 | ₩5,580 | ₩5,600 | ₩5,500 | ₩5,540 | -0.72% | 2.7만 |
|---|
| 2026.04.23 | ₩5,640 | ₩5,670 | ₩5,480 | ₩5,590 | -0.89% | 3.4만 |
|---|
| 2026.04.22 | ₩5,640 | ₩5,710 | ₩5,500 | ₩5,670 | +0.53% | 4만 |
|---|
| 2026.04.21 | ₩5,640 | ₩5,740 | ₩5,570 | ₩5,640 | 0.00% | 6.5만 |
|---|
| 2026.04.20 | ₩5,700 | ₩5,770 | ₩5,550 | ₩5,620 | -1.40% | 5.2만 |
|---|
| 2026.04.17 | ₩5,710 | ₩5,750 | ₩5,640 | ₩5,700 | -0.18% | 3.1만 |
|---|
| 2026.04.16 | ₩5,600 | ₩5,730 | ₩5,570 | ₩5,710 | +1.96% | 6.7만 |
|---|
| 2026.04.15 | ₩5,600 | ₩5,630 | ₩5,500 | ₩5,580 | -0.36% | 4.2만 |
|---|
| 2026.04.14 | ₩5,460 | ₩5,600 | ₩5,460 | ₩5,600 | +2.56% | 4만 |
|---|
| 2026.04.13 | ₩5,420 | ₩5,550 | ₩5,300 | ₩5,460 | +0.74% | 4.7만 |
|---|
| 2026.04.10 | ₩5,400 | ₩5,450 | ₩5,300 | ₩5,440 | +0.74% | 2.5만 |
|---|
| 2026.04.09 | ₩5,350 | ₩5,420 | ₩5,240 | ₩5,330 | -0.37% | 3.5만 |
|---|
| 2026.04.08 | ₩5,370 | ₩5,420 | ₩5,210 | ₩5,390 | +0.37% | 4.7만 |
|---|
| 2026.04.07 | ₩5,340 | ₩5,400 | ₩5,200 | ₩5,270 | -1.31% | 2.7만 |
|---|
| 2026.04.06 | ₩5,420 | ₩5,500 | ₩5,260 | ₩5,310 | -2.03% | 2.9만 |
|---|
| 2026.04.03 | ₩5,320 | ₩5,440 | ₩5,320 | ₩5,420 | +1.88% | 2.1만 |
|---|
| 2026.04.02 | ₩5,500 | ₩5,550 | ₩5,210 | ₩5,300 | -3.64% | 6.4만 |
|---|
| 2026.04.01 | ₩5,460 | ₩5,550 | ₩5,410 | ₩5,500 | +0.73% | 3.6만 |
|---|
| 2026.03.31 | ₩5,520 | ₩5,530 | ₩5,290 | ₩5,390 | -2.36% | 2.3만 |
|---|
| 2026.03.30 | ₩5,450 | ₩5,590 | ₩5,270 | ₩5,520 | +1.28% | 3.9만 |
|---|
| 2026.03.27 | ₩5,430 | ₩5,550 | ₩5,370 | ₩5,520 | +1.66% | 3.9만 |
|---|
| 2026.03.26 | ₩5,590 | ₩5,660 | ₩5,470 | ₩5,500 | -1.61% | 4.3만 |
|---|
| 2026.03.25 | ₩5,400 | ₩5,630 | ₩5,380 | ₩5,610 | +3.89% | 4.7만 |
|---|
| 2026.03.24 | ₩5,360 | ₩5,430 | ₩5,270 | ₩5,400 | +0.75% | 2.3만 |
|---|
| 2026.03.23 | ₩5,400 | ₩5,420 | ₩5,250 | ₩5,270 | -2.41% | 3.5만 |
|---|
| 2026.03.20 | ₩5,420 | ₩5,540 | ₩5,410 | ₩5,470 | +0.92% | 1.8만 |
|---|
| 2026.03.19 | ₩5,500 | ₩5,590 | ₩5,390 | ₩5,420 | -1.45% | 2.2만 |
|---|
| 2026.03.18 | ₩5,600 | ₩5,640 | ₩5,410 | ₩5,540 | -1.07% | 5.6만 |
|---|
| 2026.03.17 | ₩5,630 | ₩5,660 | ₩5,510 | ₩5,600 | -0.53% | 3.5만 |
|---|
| 2026.03.16 | ₩5,580 | ₩5,690 | ₩5,500 | ₩5,600 | +0.36% | 6.5만 |
|---|
| 2026.03.13 | ₩5,280 | ₩5,710 | ₩5,210 | ₩5,580 | +5.68% | 15.6만 |
|---|
| 2026.03.12 | ₩5,080 | ₩5,420 | ₩5,080 | ₩5,360 | +5.51% | 9만 |
|---|
| 2026.03.11 | ₩5,070 | ₩5,210 | ₩5,040 | ₩5,110 | +0.79% | 6.1만 |
|---|
| 2026.03.10 | ₩4,835 | ₩5,250 | ₩4,815 | ₩5,060 | +4.65% | 15.8만 |
|---|
| 2026.03.09 | ₩4,890 | ₩4,890 | ₩4,680 | ₩4,760 | -2.66% | 8.2만 |
|---|
| 2026.03.06 | ₩4,960 | ₩4,990 | ₩4,840 | ₩4,960 | 0.00% | 5.1만 |
|---|
| 2026.03.05 | ₩4,795 | ₩4,980 | ₩4,770 | ₩4,900 | +2.19% | 6만 |
|---|
| 2026.03.04 | ₩5,190 | ₩5,190 | ₩4,600 | ₩4,690 | -9.63% | 19만 |
|---|
| 2026.03.03 | ₩5,400 | ₩5,410 | ₩5,160 | ₩5,190 | -3.89% | 9.5만 |
|---|
| 2026.02.27 | ₩5,560 | ₩5,650 | ₩5,240 | ₩5,450 | -1.98% | 10.4만 |
|---|
| 2026.02.26 | ₩5,520 | ₩5,900 | ₩5,360 | ₩5,420 | -1.81% | 26.6만 |
|---|
| 2026.02.25 | ₩5,490 | ₩5,660 | ₩5,480 | ₩5,520 | +0.55% | 5.3만 |
|---|
| 2026.02.24 | ₩5,620 | ₩5,640 | ₩5,440 | ₩5,470 | -2.67% | 6.3만 |
|---|
| 2026.02.23 | ₩5,650 | ₩5,710 | ₩5,570 | ₩5,620 | -0.53% | 8.8만 |
|---|
| 2026.02.20 | ₩5,570 | ₩5,660 | ₩5,540 | ₩5,630 | +1.08% | 5.3만 |
|---|
| 2026.02.19 | ₩5,450 | ₩5,630 | ₩5,370 | ₩5,620 | +3.12% | 12.5만 |
|---|
| 2026.02.13 | ₩5,450 | ₩5,500 | ₩5,290 | ₩5,450 | 0.00% | 5.2만 |
|---|
| 2026.02.12 | ₩5,380 | ₩5,560 | ₩5,310 | ₩5,450 | +1.30% | 9.7만 |
|---|
| 2026.02.11 | ₩5,340 | ₩5,370 | ₩5,270 | ₩5,350 | +0.19% | 6.1만 |
|---|
| 2026.02.10 | ₩5,180 | ₩5,450 | ₩5,170 | ₩5,340 | +3.09% | 10.7만 |
|---|
| 2026.02.09 | ₩5,150 | ₩5,220 | ₩5,130 | ₩5,160 | +0.19% | 2.9만 |
|---|
| 2026.02.06 | ₩5,180 | ₩5,180 | ₩5,060 | ₩5,150 | -0.58% | 8만 |
|---|
| 2026.02.05 | ₩5,320 | ₩5,320 | ₩5,170 | ₩5,220 | -1.88% | 5.7만 |
|---|
| 2026.02.04 | ₩5,170 | ₩5,330 | ₩5,150 | ₩5,320 | +2.90% | 6.7만 |
|---|
| 2026.02.03 | ₩5,150 | ₩5,190 | ₩5,130 | ₩5,180 | +0.58% | 2.8만 |
|---|
| 2026.02.02 | ₩5,320 | ₩5,320 | ₩5,110 | ₩5,120 | -3.76% | 7.9만 |
|---|
| 2026.01.30 | ₩5,380 | ₩5,400 | ₩5,260 | ₩5,320 | -1.12% | 6만 |
|---|
| 2026.01.29 | ₩5,410 | ₩5,420 | ₩5,290 | ₩5,380 | -0.55% | 5.9만 |
|---|
| 2026.01.28 | ₩5,340 | ₩5,410 | ₩5,250 | ₩5,400 | +1.12% | 5.5만 |
|---|
| 2026.01.27 | ₩5,320 | ₩5,420 | ₩5,320 | ₩5,360 | +0.75% | 4만 |
|---|
| 2026.01.26 | ₩5,280 | ₩5,400 | ₩5,270 | ₩5,340 | +1.14% | 3.3만 |
|---|
| 2026.01.23 | ₩5,270 | ₩5,310 | ₩5,200 | ₩5,280 | +0.19% | 3.2만 |
|---|
| 2026.01.22 | ₩5,250 | ₩5,300 | ₩5,180 | ₩5,220 | -0.57% | 3.2만 |
|---|
| 2026.01.21 | ₩5,330 | ₩5,330 | ₩5,160 | ₩5,220 | -2.06% | 4.8만 |
|---|
| 2026.01.20 | ₩5,490 | ₩5,490 | ₩5,310 | ₩5,330 | -2.91% | 3.3만 |
|---|
| 2026.01.19 | ₩5,270 | ₩5,420 | ₩5,200 | ₩5,400 | +2.47% | 4.6만 |
|---|
| 2026.01.16 | ₩5,290 | ₩5,310 | ₩5,230 | ₩5,270 | -0.38% | 1.7만 |
|---|
| 2026.01.15 | ₩5,280 | ₩5,300 | ₩5,240 | ₩5,290 | +0.19% | 2.6만 |
|---|
| 2026.01.14 | ₩5,160 | ₩5,430 | ₩5,160 | ₩5,280 | +2.33% | 8.6만 |
|---|
| 2026.01.13 | ₩5,200 | ₩5,250 | ₩5,120 | ₩5,150 | -0.96% | 3.5만 |
|---|
| 2026.01.12 | ₩5,140 | ₩5,290 | ₩5,140 | ₩5,250 | +2.14% | 4.6만 |
|---|
| 2026.01.09 | ₩5,180 | ₩5,270 | ₩5,070 | ₩5,160 | -0.39% | 4.2만 |
|---|
| 2026.01.08 | ₩5,160 | ₩5,230 | ₩5,130 | ₩5,180 | +0.39% | 3.7만 |
|---|
| 2026.01.07 | ₩5,240 | ₩5,260 | ₩5,160 | ₩5,160 | -1.53% | 5.3만 |
|---|
| 2026.01.06 | ₩5,410 | ₩5,410 | ₩5,250 | ₩5,250 | -2.96% | 4.3만 |
|---|
| 2026.01.05 | ₩5,440 | ₩5,440 | ₩5,290 | ₩5,370 | -1.29% | 3.4만 |
|---|
| 2026.01.02 | ₩5,310 | ₩5,400 | ₩5,250 | ₩5,380 | +1.32% | 2.4만 |
|---|
| 2025.12.30 | ₩5,320 | ₩5,370 | ₩5,200 | ₩5,310 | -0.19% | 4.5만 |
|---|
| 2025.12.29 | ₩5,340 | ₩5,430 | ₩5,280 | ₩5,320 | -0.37% | 4.5만 |
|---|
| 2025.12.26 | ₩5,390 | ₩5,460 | ₩5,350 | ₩5,350 | -0.74% | 4.5만 |
|---|
| 2025.12.24 | ₩5,470 | ₩5,530 | ₩5,370 | ₩5,390 | -1.46% | 10.9만 |
|---|
| 2025.12.23 | ₩5,190 | ₩5,960 | ₩5,190 | ₩5,510 | +6.17% | 119.2만 |
|---|
| 2025.12.22 | ₩5,170 | ₩5,280 | ₩5,150 | ₩5,210 | +0.77% | 2.3만 |
|---|
| 2025.12.19 | ₩5,300 | ₩5,300 | ₩5,130 | ₩5,170 | -2.45% | 2.8만 |
|---|
| 2025.12.18 | ₩5,250 | ₩5,250 | ₩5,170 | ₩5,220 | -0.57% | 1.2만 |
|---|
| 2025.12.17 | ₩5,240 | ₩5,290 | ₩5,160 | ₩5,270 | +0.57% | 1.3만 |
|---|
| 2025.12.16 | ₩5,300 | ₩5,330 | ₩5,160 | ₩5,180 | -2.26% | 3.2만 |
|---|
| 2025.12.15 | ₩5,390 | ₩5,400 | ₩5,310 | ₩5,320 | -1.30% | 2.2만 |
|---|
| 2025.12.12 | ₩5,370 | ₩5,410 | ₩5,320 | ₩5,390 | +0.37% | 1.7만 |
|---|
| 2025.12.11 | ₩5,280 | ₩5,390 | ₩5,260 | ₩5,310 | +0.57% | 2.7만 |
|---|
| 2025.12.10 | ₩5,310 | ₩5,340 | ₩5,220 | ₩5,270 | -0.75% | 1.1만 |
|---|
| 2025.12.09 | ₩5,270 | ₩5,320 | ₩5,230 | ₩5,310 | +0.76% | 1.1만 |
|---|
| 2025.12.08 | ₩5,360 | ₩5,360 | ₩5,250 | ₩5,270 | -1.68% | 1.7만 |
|---|
| 2025.12.05 | ₩5,370 | ₩5,370 | ₩5,260 | ₩5,360 | -0.19% | 8천 |
|---|
| 2025.12.04 | ₩5,440 | ₩5,440 | ₩5,280 | ₩5,340 | -1.84% | 1.6만 |
|---|
| 2025.12.03 | ₩5,330 | ₩5,380 | ₩5,290 | ₩5,340 | +0.19% | 2.1만 |
|---|
| 2025.12.02 | ₩5,340 | ₩5,380 | ₩5,250 | ₩5,330 | -0.19% | 1.5만 |
|---|
| 2025.12.01 | ₩5,280 | ₩5,400 | ₩5,280 | ₩5,340 | +1.14% | 2.6만 |
|---|
| 2025.11.28 | ₩5,210 | ₩5,370 | ₩5,180 | ₩5,330 | +2.30% | 2.3만 |
|---|
| 2025.11.27 | ₩5,240 | ₩5,280 | ₩5,150 | ₩5,210 | -0.57% | 1.4만 |
|---|
| 2025.11.26 | ₩5,230 | ₩5,240 | ₩5,130 | ₩5,240 | +0.19% | 2.3만 |
|---|
| 2025.11.25 | ₩5,200 | ₩5,280 | ₩5,160 | ₩5,170 | -0.58% | 1.3만 |
|---|
| 2025.11.24 | ₩5,270 | ₩5,270 | ₩5,130 | ₩5,200 | -1.33% | 1.4만 |
|---|
| 2025.11.21 | ₩5,340 | ₩5,340 | ₩5,150 | ₩5,150 | -3.56% | 2.5만 |
|---|
| 2025.11.20 | ₩5,280 | ₩5,390 | ₩5,260 | ₩5,340 | +1.14% | 1.6만 |
|---|
| 2025.11.19 | ₩5,350 | ₩5,360 | ₩5,000 | ₩5,280 | -1.31% | 2.7만 |
|---|
| 2025.11.18 | ₩5,510 | ₩5,530 | ₩5,300 | ₩5,320 | -3.45% | 4.6만 |
|---|
| 2025.11.17 | ₩5,610 | ₩5,630 | ₩5,500 | ₩5,510 | -1.78% | 3.7만 |
|---|
| 2025.11.14 | ₩5,630 | ₩5,700 | ₩5,540 | ₩5,650 | +0.36% | 2.8만 |
|---|
| 2025.11.13 | ₩5,610 | ₩5,670 | ₩5,580 | ₩5,630 | +0.36% | 1.6만 |
|---|
| 2025.11.12 | ₩5,700 | ₩5,700 | ₩5,530 | ₩5,610 | -1.58% | 1.9만 |
|---|
| 2025.11.11 | ₩5,610 | ₩5,690 | ₩5,520 | ₩5,520 | -1.60% | 2.8만 |
|---|
| 2025.11.10 | ₩5,490 | ₩5,590 | ₩5,410 | ₩5,550 | +1.09% | 2.7만 |
|---|
| 2025.11.07 | ₩5,520 | ₩5,520 | ₩5,370 | ₩5,430 | -1.63% | 3.9만 |
|---|
| 2025.11.06 | ₩5,460 | ₩5,560 | ₩5,420 | ₩5,450 | -0.18% | 4.2만 |
|---|
| 2025.11.05 | ₩5,550 | ₩5,550 | ₩5,350 | ₩5,450 | -1.80% | 7.9만 |
|---|
| 2025.11.04 | ₩5,670 | ₩5,690 | ₩5,550 | ₩5,550 | -2.12% | 6.7만 |
|---|
| 2025.11.03 | ₩5,770 | ₩5,880 | ₩5,660 | ₩5,660 | -1.91% | 5.6만 |
|---|
| 2025.10.31 | ₩5,770 | ₩5,780 | ₩5,700 | ₩5,720 | -0.87% | 2.4만 |
|---|
| 2025.10.30 | ₩5,850 | ₩5,900 | ₩5,740 | ₩5,740 | -1.88% | 4.7만 |
|---|
| 2025.10.29 | ₩5,960 | ₩5,980 | ₩5,840 | ₩5,890 | -1.17% | 4.8만 |
|---|
| 2025.10.28 | ₩5,960 | ₩6,060 | ₩5,920 | ₩5,950 | -0.17% | 5.7만 |
|---|
| 2025.10.27 | ₩6,030 | ₩6,070 | ₩5,940 | ₩5,950 | -1.33% | 6만 |
|---|
| 2025.10.24 | ₩5,930 | ₩6,030 | ₩5,870 | ₩6,000 | +1.18% | 5.2만 |
|---|
| 2025.10.23 | ₩5,730 | ₩6,130 | ₩5,700 | ₩5,930 | +3.49% | 25만 |
|---|
| 2025.10.22 | ₩5,740 | ₩5,780 | ₩5,650 | ₩5,720 | -0.35% | 6.4만 |
|---|
| 2025.10.21 | ₩5,730 | ₩5,850 | ₩5,730 | ₩5,740 | +0.17% | 3만 |
|---|
| 2025.10.20 | ₩5,720 | ₩5,850 | ₩5,690 | ₩5,780 | +1.05% | 2.9만 |
|---|
| 2025.10.17 | ₩5,830 | ₩5,850 | ₩5,710 | ₩5,710 | -2.06% | 3.8만 |
|---|
| 2025.10.16 | ₩5,860 | ₩5,870 | ₩5,770 | ₩5,830 | -0.51% | 3.6만 |
|---|
| 2025.10.15 | ₩5,830 | ₩5,830 | ₩5,700 | ₩5,810 | -0.34% | 2.1만 |
|---|
| 2025.10.14 | ₩5,860 | ₩5,860 | ₩5,710 | ₩5,720 | -2.39% | 4.5만 |
|---|
| 2025.10.13 | ₩5,660 | ₩5,850 | ₩5,600 | ₩5,810 | +2.65% | 3.9만 |
|---|
| 2025.10.10 | ₩5,820 | ₩5,840 | ₩5,720 | ₩5,720 | -1.72% | 4.4만 |
|---|