시장 데이터를 불러오는 중
전체 종목
파인테크닉스 과거 주가
106240.KQ · KOSDAQ
주요 제품·사업: LED조명기기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
106240.KQ · KOSDAQ
주요 제품·사업: LED조명기기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,272 | ₩1,277 | ₩1,201 | ₩1,274 | +0.16% | 7.3만 |
| 2026.10.07 | ₩1,379 | ₩1,379 | ₩1,269 | ₩1,273 | -7.69% | 2.3만 |
| 2026.10.06 | ₩1,353 | ₩1,384 | ₩1,318 | ₩1,318 | -2.59% | 1.1만 |
| 2026.10.02 | ₩1,345 | ₩1,368 | ₩1,314 | ₩1,350 | +0.37% | 1.9만 |
| 2026.10.01 | ₩1,286 | ₩1,345 | ₩1,254 | ₩1,345 | +4.59% | 3.4만 |
| 2026.09.30 | ₩1,293 | ₩1,344 | ₩1,293 | ₩1,306 | +1.01% | 2.9만 |
| 2026.09.29 | ₩1,289 | ₩1,350 | ₩1,277 | ₩1,304 | +1.16% | 7만 |
| 2026.09.28 | ₩1,313 | ₩1,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,260 |
| ₩1,289 |
| -1.83% |
| 7.3만 |
| 2026.09.23 | ₩1,285 | ₩1,340 | ₩1,221 | ₩1,298 | +1.01% | 1.6만 |
|---|
| 2026.09.22 | ₩1,310 | ₩1,362 | ₩1,289 | ₩1,292 | -1.37% | 3.8만 |
|---|
| 2026.09.21 | ₩1,334 | ₩1,348 | ₩1,261 | ₩1,310 | -1.80% | 6.1만 |
|---|
| 2026.09.18 | ₩1,163 | ₩1,490 | ₩1,162 | ₩1,305 | +12.21% | 63.3만 |
|---|
| 2026.09.17 | ₩1,098 | ₩1,200 | ₩1,098 | ₩1,173 | +6.83% | 6.8만 |
|---|
| 2026.09.16 | ₩1,098 | ₩1,138 | ₩1,095 | ₩1,106 | +0.73% | 4.1만 |
|---|
| 2026.09.15 | ₩1,161 | ₩1,161 | ₩1,085 | ₩1,098 | -5.43% | 5.8만 |
|---|
| 2026.09.14 | ₩1,142 | ₩1,142 | ₩1,097 | ₩1,100 | -3.68% | 4.3만 |
|---|
| 2026.09.11 | ₩1,176 | ₩1,176 | ₩1,094 | ₩1,145 | -2.64% | 3.3만 |
|---|
| 2026.09.10 | ₩1,137 | ₩1,194 | ₩1,108 | ₩1,141 | +0.35% | 1.9만 |
|---|
| 2026.09.09 | ₩1,138 | ₩1,160 | ₩1,093 | ₩1,124 | -1.23% | 6.1만 |
|---|
| 2026.09.08 | ₩1,130 | ₩1,140 | ₩1,094 | ₩1,130 | 0.00% | 5.6만 |
|---|
| 2026.09.07 | ₩1,103 | ₩1,134 | ₩1,085 | ₩1,130 | +2.45% | 3.9만 |
|---|
| 2026.09.04 | ₩1,125 | ₩1,138 | ₩1,093 | ₩1,095 | -2.67% | 1.9만 |
|---|
| 2026.09.03 | ₩1,127 | ₩1,187 | ₩1,082 | ₩1,125 | -0.18% | 4.6만 |
|---|
| 2026.09.02 | ₩1,127 | ₩1,135 | ₩1,093 | ₩1,120 | -0.62% | 2.1만 |
|---|
| 2026.09.01 | ₩1,158 | ₩1,158 | ₩1,101 | ₩1,126 | -2.76% | 2.8만 |
|---|
| 2026.08.31 | ₩1,183 | ₩1,300 | ₩1,140 | ₩1,149 | -2.87% | 2.6만 |
|---|
| 2026.08.28 | ₩1,144 | ₩1,200 | ₩1,144 | ₩1,184 | +3.50% | 3.1만 |
|---|
| 2026.08.27 | ₩1,192 | ₩1,218 | ₩1,149 | ₩1,178 | -1.17% | 2.2만 |
|---|
| 2026.08.26 | ₩1,208 | ₩1,245 | ₩1,150 | ₩1,183 | -2.07% | 4.9만 |
|---|
| 2026.08.25 | ₩1,161 | ₩1,282 | ₩1,161 | ₩1,220 | +5.08% | 3만 |
|---|
| 2026.08.24 | ₩1,304 | ₩1,304 | ₩1,201 | ₩1,220 | -6.44% | 9.7천 |
|---|
| 2026.08.21 | ₩1,251 | ₩1,300 | ₩1,207 | ₩1,230 | -1.68% | 2.1만 |
|---|
| 2026.08.20 | ₩1,307 | ₩1,310 | ₩1,258 | ₩1,258 | -3.75% | 2.3만 |
|---|
| 2026.08.19 | ₩1,273 | ₩1,307 | ₩1,234 | ₩1,307 | +2.67% | 1.3만 |
|---|
| 2026.08.18 | ₩1,328 | ₩1,328 | ₩1,212 | ₩1,290 | -2.86% | 3.3만 |
|---|
| 2026.08.14 | ₩1,344 | ₩1,383 | ₩1,258 | ₩1,345 | +0.07% | 5.7만 |
|---|
| 2026.08.13 | ₩1,205 | ₩1,450 | ₩1,205 | ₩1,344 | +11.54% | 32.8만 |
|---|
| 2026.08.12 | ₩1,215 | ₩1,231 | ₩1,190 | ₩1,191 | -1.98% | 4.1만 |
|---|
| 2026.08.11 | ₩1,225 | ₩1,232 | ₩1,195 | ₩1,209 | -1.31% | 1.6만 |
|---|
| 2026.08.10 | ₩1,260 | ₩1,277 | ₩1,191 | ₩1,210 | -3.97% | 3.3만 |
|---|
| 2026.08.07 | ₩1,328 | ₩1,328 | ₩1,220 | ₩1,228 | -7.53% | 1.5만 |
|---|
| 2026.08.06 | ₩1,330 | ₩1,330 | ₩1,212 | ₩1,263 | -5.04% | 1.1만 |
|---|
| 2026.08.05 | ₩1,334 | ₩1,334 | ₩1,230 | ₩1,303 | -2.32% | 1.5만 |
|---|
| 2026.08.04 | ₩1,276 | ₩1,328 | ₩1,268 | ₩1,270 | -0.47% | 3.9만 |
|---|
| 2026.08.03 | ₩1,220 | ₩1,369 | ₩1,220 | ₩1,299 | +6.48% | 15만 |
|---|
| 2026.07.31 | ₩1,244 | ₩1,285 | ₩1,206 | ₩1,216 | -2.25% | 6.2만 |
|---|
| 2026.07.30 | ₩1,140 | ₩1,244 | ₩1,124 | ₩1,182 | +3.68% | 5만 |
|---|
| 2026.07.29 | ₩1,219 | ₩1,219 | ₩1,050 | ₩1,130 | -7.30% | 14.1만 |
|---|
| 2026.07.28 | ₩1,241 | ₩1,244 | ₩1,127 | ₩1,160 | -6.53% | 8.8만 |
|---|
| 2026.07.27 | ₩1,241 | ₩1,265 | ₩1,170 | ₩1,230 | -0.89% | 4.5만 |
|---|
| 2026.07.24 | ₩1,280 | ₩1,280 | ₩1,200 | ₩1,230 | -3.91% | 4.1만 |
|---|
| 2026.07.23 | ₩1,272 | ₩1,318 | ₩1,251 | ₩1,270 | -0.16% | 6.5만 |
|---|
| 2026.07.22 | ₩1,320 | ₩1,346 | ₩1,279 | ₩1,315 | -0.38% | 3.2만 |
|---|
| 2026.07.21 | ₩1,312 | ₩1,430 | ₩1,235 | ₩1,307 | -0.38% | 9.2만 |
|---|
| 2026.07.20 | ₩1,389 | ₩1,399 | ₩1,252 | ₩1,300 | -6.41% | 3.7만 |
|---|
| 2026.07.16 | ₩1,308 | ₩1,390 | ₩1,308 | ₩1,365 | +4.36% | 4만 |
|---|
| 2026.07.15 | ₩1,269 | ₩1,338 | ₩1,252 | ₩1,336 | +5.28% | 1.9만 |
|---|
| 2026.07.14 | ₩1,254 | ₩1,279 | ₩1,215 | ₩1,270 | +1.28% | 2.6만 |
|---|
| 2026.07.13 | ₩1,300 | ₩1,344 | ₩1,198 | ₩1,254 | -3.54% | 4.4만 |
|---|
| 2026.07.10 | ₩1,300 | ₩1,327 | ₩1,265 | ₩1,317 | +1.31% | 3.1만 |
|---|
| 2026.07.09 | ₩1,319 | ₩1,319 | ₩1,240 | ₩1,279 | -3.03% | 3.7만 |
|---|
| 2026.07.08 | ₩1,351 | ₩1,441 | ₩1,268 | ₩1,271 | -5.92% | 7.4만 |
|---|
| 2026.07.07 | ₩1,353 | ₩1,484 | ₩1,331 | ₩1,410 | +4.21% | 15.2만 |
|---|
| 2026.07.06 | ₩1,320 | ₩1,548 | ₩1,234 | ₩1,353 | +2.50% | 28만 |
|---|
| 2026.07.03 | ₩1,121 | ₩1,270 | ₩1,121 | ₩1,239 | +10.53% | 4.7만 |
|---|
| 2026.07.02 | ₩1,098 | ₩1,390 | ₩1,050 | ₩1,194 | +8.74% | 26.6만 |
|---|
| 2026.07.01 | ₩1,197 | ₩1,237 | ₩1,068 | ₩1,098 | -8.27% | 6.8만 |
|---|
| 2026.06.30 | ₩1,092 | ₩1,194 | ₩1,016 | ₩1,129 | +3.39% | 17.5만 |
|---|
| 2026.06.29 | ₩1,096 | ₩1,159 | ₩1,085 | ₩1,087 | -0.82% | 15.2만 |
|---|
| 2026.06.26 | ₩1,010 | ₩1,307 | ₩1,003 | ₩1,170 | +15.84% | 105만 |
|---|
| 2026.06.25 | ₩1,084 | ₩1,100 | ₩1,001 | ₩1,006 | -7.20% | 5.4만 |
|---|
| 2026.06.24 | ₩1,088 | ₩1,113 | ₩1,050 | ₩1,084 | -0.37% | 2.6만 |
|---|
| 2026.06.23 | ₩1,185 | ₩1,189 | ₩1,051 | ₩1,088 | -8.19% | 11.7만 |
|---|
| 2026.06.22 | ₩1,191 | ₩1,247 | ₩1,159 | ₩1,191 | 0.00% | 6.8만 |
|---|
| 2026.06.19 | ₩1,232 | ₩1,299 | ₩1,141 | ₩1,191 | -3.33% | 8.8만 |
|---|
| 2026.06.18 | ₩1,350 | ₩1,350 | ₩1,217 | ₩1,220 | -9.63% | 3.7만 |
|---|
| 2026.06.17 | ₩1,314 | ₩1,314 | ₩1,250 | ₩1,273 | -3.12% | 3.1만 |
|---|
| 2026.06.16 | ₩1,340 | ₩1,368 | ₩1,260 | ₩1,266 | -5.52% | 5.3만 |
|---|
| 2026.06.15 | ₩1,260 | ₩1,350 | ₩1,213 | ₩1,340 | +6.35% | 14.7만 |
|---|
| 2026.06.12 | ₩1,279 | ₩1,355 | ₩1,250 | ₩1,260 | -1.49% | 8.5만 |
|---|
| 2026.06.11 | ₩1,152 | ₩1,376 | ₩1,152 | ₩1,279 | +11.02% | 25.4만 |
|---|
| 2026.06.10 | ₩1,308 | ₩1,325 | ₩1,178 | ₩1,178 | -9.94% | 32 |
|---|
| 2026.06.09 | ₩1,350 | ₩1,400 | ₩1,229 | ₩1,286 | -4.74% | 21.3만 |
|---|
| 2026.06.08 | ₩1,352 | ₩1,399 | ₩1,211 | ₩1,355 | +0.22% | 9.6만 |
|---|
| 2026.06.05 | ₩1,457 | ₩1,483 | ₩1,320 | ₩1,352 | -7.21% | 23.1만 |
|---|
| 2026.06.04 | ₩1,549 | ₩1,630 | ₩1,456 | ₩1,483 | -4.26% | 11.8만 |
|---|
| 2026.06.02 | ₩1,500 | ₩1,590 | ₩1,411 | ₩1,549 | +3.27% | 17.8만 |
|---|
| 2026.06.01 | ₩1,670 | ₩1,670 | ₩1,500 | ₩1,521 | -8.92% | 26만 |
|---|
| 2026.05.29 | ₩1,598 | ₩1,757 | ₩1,570 | ₩1,613 | +0.94% | 33.4만 |
|---|
| 2026.05.28 | ₩2,150 | ₩2,150 | ₩1,485 | ₩1,555 | -27.67% | 552.4만 |
|---|
| 2026.05.27 | ₩2,165 | ₩2,165 | ₩2,045 | ₩2,120 | -2.08% | 40.1만 |
|---|
| 2026.05.26 | ₩2,185 | ₩2,185 | ₩2,095 | ₩2,170 | -0.69% | 18.2만 |
|---|
| 2026.05.22 | ₩2,210 | ₩2,240 | ₩2,135 | ₩2,185 | -1.13% | 36.7만 |
|---|
| 2026.05.21 | ₩2,165 | ₩2,360 | ₩2,100 | ₩2,245 | +3.70% | 84.2만 |
|---|
| 2026.05.20 | ₩2,105 | ₩2,200 | ₩2,075 | ₩2,190 | +4.04% | 19.3만 |
|---|
| 2026.05.19 | ₩2,200 | ₩2,200 | ₩2,080 | ₩2,160 | -1.82% | 16.4만 |
|---|
| 2026.05.18 | ₩2,210 | ₩2,215 | ₩2,090 | ₩2,200 | -0.45% | 21.5만 |
|---|
| 2026.05.15 | ₩2,215 | ₩2,230 | ₩2,090 | ₩2,215 | 0.00% | 19.5만 |
|---|
| 2026.05.14 | ₩2,250 | ₩2,330 | ₩2,095 | ₩2,230 | -0.89% | 36.5만 |
|---|
| 2026.05.13 | ₩2,005 | ₩2,225 | ₩1,918 | ₩2,225 | +10.97% | 48.5만 |
|---|
| 2026.05.12 | ₩2,100 | ₩2,100 | ₩1,970 | ₩2,010 | -4.29% | 27.2만 |
|---|
| 2026.05.11 | ₩2,135 | ₩2,155 | ₩1,996 | ₩2,100 | -1.64% | 35.9만 |
|---|
| 2026.05.08 | ₩2,130 | ₩2,140 | ₩2,070 | ₩2,135 | +0.23% | 8.3만 |
|---|
| 2026.05.07 | ₩2,140 | ₩2,165 | ₩2,015 | ₩2,135 | -0.23% | 22만 |
|---|
| 2026.05.06 | ₩2,170 | ₩2,170 | ₩1,960 | ₩2,140 | -1.38% | 27.8만 |
|---|
| 2026.05.04 | ₩2,150 | ₩2,210 | ₩2,135 | ₩2,165 | +0.70% | 12.4만 |
|---|
| 2026.04.30 | ₩2,195 | ₩2,225 | ₩2,085 | ₩2,140 | -2.51% | 26.1만 |
|---|
| 2026.04.29 | ₩2,230 | ₩2,245 | ₩2,170 | ₩2,215 | -0.67% | 12.9만 |
|---|
| 2026.04.28 | ₩2,260 | ₩2,340 | ₩2,225 | ₩2,230 | -1.33% | 17.8만 |
|---|
| 2026.04.27 | ₩2,360 | ₩2,380 | ₩2,205 | ₩2,260 | -4.24% | 29.4만 |
|---|
| 2026.04.24 | ₩2,405 | ₩2,460 | ₩2,260 | ₩2,360 | -1.87% | 31.6만 |
|---|
| 2026.04.23 | ₩2,360 | ₩2,390 | ₩2,285 | ₩2,390 | +1.27% | 26.2만 |
|---|
| 2026.04.22 | ₩2,410 | ₩2,410 | ₩2,275 | ₩2,360 | -2.07% | 33.6만 |
|---|
| 2026.04.21 | ₩2,395 | ₩2,445 | ₩2,355 | ₩2,365 | -1.25% | 21.9만 |
|---|
| 2026.04.20 | ₩2,415 | ₩2,640 | ₩2,360 | ₩2,390 | -1.04% | 105만 |
|---|
| 2026.04.17 | ₩2,440 | ₩2,450 | ₩2,320 | ₩2,415 | -1.02% | 34.8만 |
|---|
| 2026.04.16 | ₩2,425 | ₩2,620 | ₩2,310 | ₩2,355 | -2.89% | 81.9만 |
|---|
| 2026.04.15 | ₩2,380 | ₩2,420 | ₩2,245 | ₩2,350 | -1.26% | 52.2만 |
|---|
| 2026.04.14 | ₩2,310 | ₩2,390 | ₩2,280 | ₩2,295 | -0.65% | 24.4만 |
|---|
| 2026.04.13 | ₩2,345 | ₩2,425 | ₩2,280 | ₩2,300 | -1.92% | 21.3만 |
|---|
| 2026.04.10 | ₩2,295 | ₩2,550 | ₩2,295 | ₩2,380 | +3.70% | 63.2만 |
|---|
| 2026.04.09 | ₩2,325 | ₩2,375 | ₩2,225 | ₩2,295 | -1.29% | 18만 |
|---|
| 2026.04.08 | ₩2,175 | ₩2,445 | ₩2,110 | ₩2,370 | +8.97% | 61.3만 |
|---|
| 2026.04.07 | ₩2,160 | ₩2,195 | ₩1,971 | ₩2,170 | +0.46% | 22.3만 |
|---|
| 2026.04.06 | ₩2,155 | ₩2,215 | ₩2,095 | ₩2,160 | +0.23% | 14.6만 |
|---|
| 2026.04.03 | ₩2,300 | ₩2,380 | ₩2,150 | ₩2,155 | -6.30% | 19.2만 |
|---|
| 2026.04.02 | ₩2,410 | ₩2,410 | ₩2,235 | ₩2,300 | -4.56% | 22.4만 |
|---|
| 2026.04.01 | ₩2,300 | ₩2,450 | ₩2,270 | ₩2,380 | +3.48% | 38만 |
|---|
| 2026.03.31 | ₩2,225 | ₩2,500 | ₩2,205 | ₩2,305 | +3.60% | 83.3만 |
|---|
| 2026.03.30 | ₩2,420 | ₩2,420 | ₩2,215 | ₩2,240 | -7.44% | 32.6만 |
|---|
| 2026.03.27 | ₩2,235 | ₩2,450 | ₩2,140 | ₩2,425 | +8.50% | 64.8만 |
|---|
| 2026.03.26 | ₩2,275 | ₩2,390 | ₩2,160 | ₩2,235 | -1.76% | 16.5만 |
|---|
| 2026.03.25 | ₩2,285 | ₩2,405 | ₩2,240 | ₩2,275 | -0.44% | 30.1만 |
|---|
| 2026.03.24 | ₩2,195 | ₩2,360 | ₩2,090 | ₩2,285 | +4.10% | 38.9만 |
|---|
| 2026.03.23 | ₩2,300 | ₩2,390 | ₩2,110 | ₩2,195 | -4.57% | 43.9만 |
|---|
| 2026.03.20 | ₩2,050 | ₩2,430 | ₩2,030 | ₩2,300 | +12.20% | 133.7만 |
|---|
| 2026.03.19 | ₩2,035 | ₩2,125 | ₩2,005 | ₩2,045 | +0.49% | 24.6만 |
|---|
| 2026.03.18 | ₩1,999 | ₩2,090 | ₩1,976 | ₩2,030 | +1.55% | 20.7만 |
|---|
| 2026.03.17 | ₩2,025 | ₩2,045 | ₩1,973 | ₩1,999 | -1.28% | 18.9만 |
|---|
| 2026.03.16 | ₩2,015 | ₩2,015 | ₩1,962 | ₩1,981 | -1.69% | 13.9만 |
|---|
| 2026.03.13 | ₩2,010 | ₩2,095 | ₩1,968 | ₩2,015 | +0.25% | 19.7만 |
|---|
| 2026.03.12 | ₩1,953 | ₩2,015 | ₩1,901 | ₩2,010 | +2.92% | 22.3만 |
|---|
| 2026.03.11 | ₩2,005 | ₩2,045 | ₩1,905 | ₩1,955 | -2.49% | 26.9만 |
|---|
| 2026.03.10 | ₩2,100 | ₩2,100 | ₩1,998 | ₩2,045 | -2.62% | 15.9만 |
|---|
| 2026.03.09 | ₩2,020 | ₩2,100 | ₩1,999 | ₩2,040 | +0.99% | 16.5만 |
|---|
| 2026.03.06 | ₩2,120 | ₩2,175 | ₩2,015 | ₩2,135 | +0.71% | 24.2만 |
|---|
| 2026.03.05 | ₩2,010 | ₩2,180 | ₩1,988 | ₩2,130 | +5.97% | 67만 |
|---|
| 2026.03.04 | ₩2,090 | ₩2,090 | ₩1,797 | ₩1,969 | -5.79% | 65.1만 |
|---|
| 2026.03.03 | ₩1,909 | ₩2,145 | ₩1,889 | ₩2,095 | +9.74% | 111.2만 |
|---|
| 2026.02.27 | ₩1,850 | ₩1,908 | ₩1,780 | ₩1,908 | +3.14% | 19.6만 |
|---|
| 2026.02.26 | ₩1,950 | ₩1,950 | ₩1,799 | ₩1,850 | -5.13% | 24.4만 |
|---|
| 2026.02.25 | ₩2,015 | ₩2,090 | ₩1,858 | ₩1,868 | -7.30% | 33.1만 |
|---|
| 2026.02.24 | ₩1,813 | ₩2,050 | ₩1,798 | ₩2,015 | +11.14% | 54.2만 |
|---|
| 2026.02.23 | ₩1,860 | ₩1,860 | ₩1,637 | ₩1,813 | -2.53% | 62.7만 |
|---|
| 2026.02.20 | ₩1,915 | ₩1,930 | ₩1,825 | ₩1,860 | -2.87% | 46.3만 |
|---|
| 2026.02.19 | ₩1,935 | ₩1,965 | ₩1,896 | ₩1,915 | -1.03% | 15.6만 |
|---|
| 2026.02.13 | ₩1,942 | ₩1,950 | ₩1,881 | ₩1,937 | -0.26% | 10.3만 |
|---|
| 2026.02.12 | ₩1,935 | ₩1,952 | ₩1,900 | ₩1,946 | +0.57% | 8.3만 |
|---|
| 2026.02.11 | ₩1,955 | ₩1,985 | ₩1,844 | ₩1,945 | -0.51% | 22.8만 |
|---|
| 2026.02.10 | ₩1,978 | ₩1,978 | ₩1,928 | ₩1,959 | -0.96% | 10만 |
|---|
| 2026.02.09 | ₩2,025 | ₩2,080 | ₩1,934 | ₩1,977 | -2.37% | 15.1만 |
|---|
| 2026.02.06 | ₩2,090 | ₩2,090 | ₩1,944 | ₩1,991 | -4.74% | 23만 |
|---|
| 2026.02.05 | ₩2,085 | ₩2,195 | ₩2,060 | ₩2,060 | -1.20% | 25.3만 |
|---|
| 2026.02.04 | ₩2,020 | ₩2,180 | ₩1,940 | ₩2,085 | +3.22% | 19.6만 |
|---|
| 2026.02.03 | ₩2,110 | ₩2,130 | ₩2,025 | ₩2,050 | -2.84% | 10만 |
|---|
| 2026.02.02 | ₩2,080 | ₩2,100 | ₩1,987 | ₩2,090 | +0.48% | 19.4만 |
|---|
| 2026.01.30 | ₩1,991 | ₩2,100 | ₩1,938 | ₩2,080 | +4.47% | 26.2만 |
|---|
| 2026.01.29 | ₩2,010 | ₩2,105 | ₩1,915 | ₩2,015 | +0.25% | 19.1만 |
|---|
| 2026.01.28 | ₩1,985 | ₩2,120 | ₩1,977 | ₩2,010 | +1.26% | 19.7만 |
|---|
| 2026.01.27 | ₩2,035 | ₩2,160 | ₩1,712 | ₩2,025 | -0.49% | 145.1만 |
|---|
| 2026.01.26 | ₩2,255 | ₩2,270 | ₩1,998 | ₩2,035 | -9.76% | 47.9만 |
|---|
| 2026.01.23 | ₩2,315 | ₩2,465 | ₩2,180 | ₩2,250 | -2.81% | 79.8만 |
|---|
| 2026.01.22 | ₩2,240 | ₩2,385 | ₩2,185 | ₩2,315 | +3.35% | 58.9만 |
|---|
| 2026.01.21 | ₩2,040 | ₩2,400 | ₩2,040 | ₩2,240 | +9.80% | 107.1만 |
|---|
| 2026.01.20 | ₩2,040 | ₩2,125 | ₩2,000 | ₩2,035 | -0.25% | 43.3만 |
|---|
| 2026.01.19 | ₩1,979 | ₩2,050 | ₩1,959 | ₩2,040 | +3.08% | 23.2만 |
|---|
| 2026.01.16 | ₩1,943 | ₩2,065 | ₩1,850 | ₩1,979 | +1.85% | 38.7만 |
|---|
| 2026.01.15 | ₩1,861 | ₩1,988 | ₩1,843 | ₩1,959 | +5.27% | 23.3만 |
|---|
| 2026.01.14 | ₩1,890 | ₩1,920 | ₩1,790 | ₩1,874 | -0.85% | 22.9만 |
|---|
| 2026.01.13 | ₩2,075 | ₩2,075 | ₩1,821 | ₩1,893 | -8.77% | 42.2만 |
|---|
| 2026.01.12 | ₩1,804 | ₩2,070 | ₩1,804 | ₩1,994 | +10.53% | 87.3만 |
|---|
| 2026.01.09 | ₩1,791 | ₩1,886 | ₩1,731 | ₩1,801 | +0.56% | 46.9만 |
|---|
| 2026.01.08 | ₩1,775 | ₩1,890 | ₩1,708 | ₩1,788 | +0.73% | 38.5만 |
|---|
| 2026.01.07 | ₩1,670 | ₩1,829 | ₩1,626 | ₩1,794 | +7.43% | 150만 |
|---|
| 2026.01.06 | ₩1,458 | ₩1,840 | ₩1,431 | ₩1,624 | +11.39% | 243.6만 |
|---|
| 2026.01.05 | ₩1,485 | ₩1,489 | ₩1,411 | ₩1,458 | -1.82% | 8.7만 |
|---|
| 2026.01.02 | ₩1,415 | ₩1,480 | ₩1,388 | ₩1,447 | +2.26% | 16.9만 |
|---|
| 2025.12.30 | ₩1,416 | ₩1,468 | ₩1,363 | ₩1,388 | -1.98% | 15만 |
|---|
| 2025.12.29 | ₩1,331 | ₩1,429 | ₩1,331 | ₩1,420 | +6.69% | 15.2만 |
|---|
| 2025.12.26 | ₩1,377 | ₩1,377 | ₩1,319 | ₩1,324 | -3.85% | 11.9만 |
|---|
| 2025.12.24 | ₩1,336 | ₩1,430 | ₩1,321 | ₩1,389 | +3.97% | 15.6만 |
|---|
| 2025.12.23 | ₩1,357 | ₩1,357 | ₩1,299 | ₩1,336 | -1.55% | 8.6만 |
|---|
| 2025.12.22 | ₩1,307 | ₩1,342 | ₩1,298 | ₩1,315 | +0.61% | 12.4만 |
|---|
| 2025.12.19 | ₩1,299 | ₩1,329 | ₩1,283 | ₩1,307 | +0.62% | 8.8만 |
|---|
| 2025.12.18 | ₩1,244 | ₩1,316 | ₩1,244 | ₩1,304 | +4.82% | 3.2만 |
|---|
| 2025.12.17 | ₩1,259 | ₩1,299 | ₩1,239 | ₩1,260 | +0.08% | 4.5만 |
|---|
| 2025.12.16 | ₩1,252 | ₩1,340 | ₩1,214 | ₩1,259 | +0.56% | 8.3만 |
|---|
| 2025.12.15 | ₩1,300 | ₩1,300 | ₩1,242 | ₩1,251 | -3.77% | 11만 |
|---|
| 2025.12.12 | ₩1,323 | ₩1,323 | ₩1,270 | ₩1,300 | -1.74% | 6.7만 |
|---|
| 2025.12.11 | ₩1,314 | ₩1,348 | ₩1,293 | ₩1,295 | -1.45% | 7.4만 |
|---|
| 2025.12.10 | ₩1,317 | ₩1,325 | ₩1,313 | ₩1,313 | -0.30% | 14.3만 |
|---|
| 2025.12.09 | ₩1,348 | ₩1,411 | ₩1,300 | ₩1,317 | -2.30% | 11.2만 |
|---|
| 2025.12.08 | ₩1,389 | ₩1,450 | ₩1,325 | ₩1,348 | -2.95% | 10.1만 |
|---|
| 2025.12.05 | ₩1,424 | ₩1,479 | ₩1,375 | ₩1,389 | -2.46% | 18만 |
|---|
| 2025.12.04 | ₩1,408 | ₩1,476 | ₩1,406 | ₩1,424 | +1.14% | 17.2만 |
|---|
| 2025.12.03 | ₩1,388 | ₩1,447 | ₩1,388 | ₩1,420 | +2.31% | 7.2만 |
|---|
| 2025.12.02 | ₩1,405 | ₩1,414 | ₩1,370 | ₩1,388 | -1.21% | 6.5만 |
|---|
| 2025.12.01 | ₩1,390 | ₩1,443 | ₩1,367 | ₩1,370 | -1.44% | 18.6만 |
|---|
| 2025.11.28 | ₩1,390 | ₩1,412 | ₩1,378 | ₩1,388 | -0.14% | 6.8만 |
|---|
| 2025.11.27 | ₩1,439 | ₩1,439 | ₩1,381 | ₩1,408 | -2.15% | 6.5만 |
|---|
| 2025.11.26 | ₩1,393 | ₩1,453 | ₩1,370 | ₩1,398 | +0.36% | 20.9만 |
|---|
| 2025.11.25 | ₩1,405 | ₩1,409 | ₩1,354 | ₩1,393 | -0.85% | 12만 |
|---|
| 2025.11.24 | ₩1,285 | ₩1,377 | ₩1,250 | ₩1,377 | +7.16% | 29.4만 |
|---|
| 2025.11.21 | ₩1,297 | ₩1,373 | ₩1,253 | ₩1,264 | -2.54% | 18.9만 |
|---|
| 2025.11.20 | ₩1,301 | ₩1,386 | ₩1,284 | ₩1,312 | +0.85% | 11.3만 |
|---|
| 2025.11.19 | ₩1,349 | ₩1,412 | ₩1,292 | ₩1,301 | -3.56% | 21.3만 |
|---|
| 2025.11.18 | ₩1,343 | ₩1,396 | ₩1,270 | ₩1,360 | +1.27% | 44.2만 |
|---|
| 2025.11.17 | ₩1,399 | ₩1,399 | ₩1,344 | ₩1,344 | -3.93% | 21만 |
|---|
| 2025.11.14 | ₩1,370 | ₩1,443 | ₩1,341 | ₩1,399 | +2.12% | 26.1만 |
|---|
| 2025.11.13 | ₩1,450 | ₩1,470 | ₩1,373 | ₩1,411 | -2.69% | 31.8만 |
|---|
| 2025.11.12 | ₩1,471 | ₩1,485 | ₩1,349 | ₩1,470 | -0.07% | 101.4만 |
|---|
| 2025.11.11 | ₩1,776 | ₩1,776 | ₩1,417 | ₩1,457 | -17.96% | 214.9만 |
|---|
| 2025.11.10 | ₩1,718 | ₩2,095 | ₩1,718 | ₩1,793 | +4.37% | 366.9만 |
|---|
| 2025.11.07 | ₩1,431 | ₩1,865 | ₩1,420 | ₩1,705 | +19.15% | 374.9만 |
|---|
| 2025.11.06 | ₩1,473 | ₩1,544 | ₩1,401 | ₩1,460 | -0.88% | 46만 |
|---|
| 2025.11.05 | ₩1,350 | ₩1,473 | ₩1,348 | ₩1,473 | +9.11% | 86.2만 |
|---|
| 2025.11.04 | ₩1,301 | ₩1,390 | ₩1,261 | ₩1,390 | +6.84% | 46.4만 |
|---|
| 2025.11.03 | ₩1,201 | ₩1,364 | ₩1,201 | ₩1,312 | +9.24% | 81.1만 |
|---|
| 2025.10.31 | ₩1,183 | ₩1,275 | ₩1,183 | ₩1,200 | +1.44% | 11.4만 |
|---|
| 2025.10.30 | ₩1,200 | ₩1,287 | ₩1,162 | ₩1,192 | -0.67% | 26.2만 |
|---|
| 2025.10.29 | ₩1,320 | ₩1,320 | ₩1,207 | ₩1,224 | -7.27% | 37.8만 |
|---|
| 2025.10.28 | ₩1,253 | ₩1,377 | ₩1,233 | ₩1,319 | +5.27% | 88.5만 |
|---|
| 2025.10.27 | ₩1,105 | ₩1,283 | ₩1,096 | ₩1,258 | +13.85% | 143.8만 |
|---|
| 2025.10.24 | ₩1,130 | ₩1,130 | ₩1,065 | ₩1,106 | -2.12% | 16만 |
|---|
| 2025.10.23 | ₩1,055 | ₩1,183 | ₩1,044 | ₩1,065 | +0.95% | 55만 |
|---|
| 2025.10.22 | ₩1,058 | ₩1,079 | ₩1,043 | ₩1,065 | +0.66% | 7.1만 |
|---|
| 2025.10.21 | ₩1,070 | ₩1,070 | ₩1,057 | ₩1,058 | -1.12% | 6.2만 |
|---|
| 2025.10.20 | ₩1,054 | ₩1,080 | ₩1,034 | ₩1,070 | +1.52% | 14.1만 |
|---|
| 2025.10.17 | ₩1,080 | ₩1,080 | ₩1,049 | ₩1,054 | -2.41% | 8.2만 |
|---|
| 2025.10.16 | ₩1,088 | ₩1,096 | ₩1,057 | ₩1,069 | -1.75% | 17.2만 |
|---|
| 2025.10.15 | ₩1,077 | ₩1,117 | ₩1,068 | ₩1,088 | +1.02% | 10.6만 |
|---|
| 2025.10.14 | ₩1,131 | ₩1,131 | ₩1,078 | ₩1,078 | -4.69% | 26.8만 |
|---|
| 2025.10.13 | ₩1,164 | ₩1,165 | ₩1,100 | ₩1,132 | -2.75% | 22.1만 |
|---|
| 2025.10.10 | ₩1,270 | ₩1,277 | ₩1,164 | ₩1,173 | -7.64% | 30.5만 |
|---|