시장 데이터를 불러오는 중
전체 종목
포메탈 과거 주가
119500.KQ · KOSDAQ
주요 제품·사업: 자동차,풍력,방위산업,산업기계,농기계등의 단조부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
119500.KQ · KOSDAQ
주요 제품·사업: 자동차,풍력,방위산업,산업기계,농기계등의 단조부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,365 | ₩2,375 | ₩2,325 | ₩2,365 | 0.00% | 2.5만 |
| 2026.10.07 | ₩2,375 | ₩2,375 | ₩2,335 | ₩2,365 | -0.42% | 3.5만 |
| 2026.10.06 | ₩2,410 | ₩2,410 | ₩2,330 | ₩2,375 | -1.45% | 2.4만 |
| 2026.10.02 | ₩2,360 | ₩2,375 | ₩2,330 | ₩2,365 | +0.21% | 4.4만 |
| 2026.10.01 | ₩2,365 | ₩2,365 | ₩2,335 | ₩2,360 | -0.21% | 2.3만 |
| 2026.09.30 | ₩2,360 | ₩2,385 | ₩2,340 | ₩2,365 | +0.21% | 1.4만 |
| 2026.09.29 | ₩2,395 | ₩2,395 | ₩2,340 | ₩2,350 | -1.88% | 5.9만 |
| 2026.09.28 | ₩2,375 | ₩2,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,335 |
| ₩2,390 |
| +0.63% |
| 2만 |
| 2026.09.23 | ₩2,410 | ₩2,420 | ₩2,355 | ₩2,375 | -1.45% | 2.5만 |
|---|
| 2026.09.22 | ₩2,410 | ₩2,440 | ₩2,370 | ₩2,390 | -0.83% | 4.3만 |
|---|
| 2026.09.21 | ₩2,450 | ₩2,455 | ₩2,380 | ₩2,410 | -1.63% | 2.8만 |
|---|
| 2026.09.18 | ₩2,450 | ₩2,505 | ₩2,425 | ₩2,445 | -0.20% | 6.1만 |
|---|
| 2026.09.17 | ₩2,295 | ₩2,450 | ₩2,295 | ₩2,450 | +6.75% | 8.2만 |
|---|
| 2026.09.16 | ₩2,395 | ₩2,395 | ₩2,280 | ₩2,295 | -4.18% | 6.8만 |
|---|
| 2026.09.15 | ₩2,330 | ₩2,410 | ₩2,325 | ₩2,390 | +2.58% | 2.9만 |
|---|
| 2026.09.14 | ₩2,400 | ₩2,400 | ₩2,295 | ₩2,390 | -0.42% | 9만 |
|---|
| 2026.09.11 | ₩2,460 | ₩2,465 | ₩2,400 | ₩2,400 | -2.44% | 2만 |
|---|
| 2026.09.10 | ₩2,445 | ₩2,460 | ₩2,400 | ₩2,460 | +0.61% | 2.3만 |
|---|
| 2026.09.09 | ₩2,460 | ₩2,490 | ₩2,420 | ₩2,455 | -0.20% | 1.7만 |
|---|
| 2026.09.08 | ₩2,485 | ₩2,490 | ₩2,455 | ₩2,455 | -1.21% | 1.7만 |
|---|
| 2026.09.07 | ₩2,465 | ₩2,485 | ₩2,435 | ₩2,485 | +0.81% | 3.3만 |
|---|
| 2026.09.04 | ₩2,430 | ₩2,490 | ₩2,415 | ₩2,435 | +0.21% | 5.4만 |
|---|
| 2026.09.03 | ₩2,435 | ₩2,465 | ₩2,385 | ₩2,430 | -0.21% | 3.2만 |
|---|
| 2026.09.02 | ₩2,495 | ₩2,495 | ₩2,410 | ₩2,415 | -3.21% | 2.4만 |
|---|
| 2026.09.01 | ₩2,495 | ₩2,495 | ₩2,440 | ₩2,475 | -0.80% | 1.5만 |
|---|
| 2026.08.31 | ₩2,480 | ₩2,480 | ₩2,430 | ₩2,480 | 0.00% | 1.4만 |
|---|
| 2026.08.28 | ₩2,440 | ₩2,550 | ₩2,440 | ₩2,455 | +0.61% | 1.8만 |
|---|
| 2026.08.27 | ₩2,440 | ₩2,480 | ₩2,425 | ₩2,465 | +1.02% | 2.7만 |
|---|
| 2026.08.26 | ₩2,395 | ₩2,490 | ₩2,390 | ₩2,435 | +1.67% | 2.2만 |
|---|
| 2026.08.25 | ₩2,425 | ₩2,460 | ₩2,365 | ₩2,415 | -0.41% | 1.6만 |
|---|
| 2026.08.24 | ₩2,540 | ₩2,540 | ₩2,410 | ₩2,425 | -4.53% | 2.6만 |
|---|
| 2026.08.21 | ₩2,480 | ₩2,510 | ₩2,415 | ₩2,510 | +1.21% | 2.2만 |
|---|
| 2026.08.20 | ₩2,480 | ₩2,535 | ₩2,475 | ₩2,495 | +0.60% | 2.1만 |
|---|
| 2026.08.19 | ₩2,515 | ₩2,515 | ₩2,460 | ₩2,490 | -0.99% | 2.3만 |
|---|
| 2026.08.18 | ₩2,595 | ₩2,600 | ₩2,510 | ₩2,540 | -2.12% | 3.6만 |
|---|
| 2026.08.14 | ₩2,565 | ₩2,600 | ₩2,560 | ₩2,580 | +0.58% | 1.9만 |
|---|
| 2026.08.13 | ₩2,615 | ₩2,640 | ₩2,570 | ₩2,575 | -1.53% | 4.4만 |
|---|
| 2026.08.12 | ₩2,600 | ₩2,650 | ₩2,580 | ₩2,615 | +0.58% | 3.6만 |
|---|
| 2026.08.11 | ₩2,545 | ₩2,605 | ₩2,535 | ₩2,605 | +2.36% | 2.4만 |
|---|
| 2026.08.10 | ₩2,500 | ₩2,570 | ₩2,485 | ₩2,545 | +1.80% | 7만 |
|---|
| 2026.08.07 | ₩2,440 | ₩2,515 | ₩2,440 | ₩2,500 | +2.46% | 7만 |
|---|
| 2026.08.06 | ₩2,570 | ₩2,585 | ₩2,430 | ₩2,460 | -4.28% | 7.9만 |
|---|
| 2026.08.05 | ₩2,405 | ₩2,510 | ₩2,405 | ₩2,500 | +3.95% | 3.2만 |
|---|
| 2026.08.04 | ₩2,405 | ₩2,490 | ₩2,350 | ₩2,425 | +0.83% | 4.4만 |
|---|
| 2026.08.03 | ₩2,310 | ₩2,450 | ₩2,285 | ₩2,405 | +4.11% | 3.5만 |
|---|
| 2026.07.31 | ₩2,220 | ₩2,360 | ₩2,220 | ₩2,310 | +4.05% | 2만 |
|---|
| 2026.07.30 | ₩2,150 | ₩2,280 | ₩2,130 | ₩2,185 | +1.63% | 4.2만 |
|---|
| 2026.07.29 | ₩2,360 | ₩2,390 | ₩2,125 | ₩2,235 | -5.30% | 5.8만 |
|---|
| 2026.07.28 | ₩2,405 | ₩2,490 | ₩2,300 | ₩2,335 | -2.91% | 2.5만 |
|---|
| 2026.07.27 | ₩2,490 | ₩2,545 | ₩2,465 | ₩2,465 | -1.00% | 3.2만 |
|---|
| 2026.07.24 | ₩2,500 | ₩2,545 | ₩2,470 | ₩2,480 | -0.80% | 2.7만 |
|---|
| 2026.07.23 | ₩2,475 | ₩2,595 | ₩2,430 | ₩2,515 | +1.62% | 7.8만 |
|---|
| 2026.07.22 | ₩2,485 | ₩2,555 | ₩2,470 | ₩2,495 | +0.40% | 5.3만 |
|---|
| 2026.07.21 | ₩2,355 | ₩2,510 | ₩2,315 | ₩2,480 | +5.31% | 2.8만 |
|---|
| 2026.07.20 | ₩2,480 | ₩2,480 | ₩2,375 | ₩2,395 | -3.43% | 2.2만 |
|---|
| 2026.07.16 | ₩2,545 | ₩2,550 | ₩2,435 | ₩2,480 | -2.55% | 5만 |
|---|
| 2026.07.15 | ₩2,500 | ₩2,550 | ₩2,470 | ₩2,520 | +0.80% | 3.8만 |
|---|
| 2026.07.14 | ₩2,360 | ₩2,500 | ₩2,300 | ₩2,475 | +4.87% | 6.8만 |
|---|
| 2026.07.13 | ₩2,565 | ₩2,630 | ₩2,420 | ₩2,420 | -5.65% | 4.2만 |
|---|
| 2026.07.10 | ₩2,510 | ₩2,590 | ₩2,465 | ₩2,565 | +2.19% | 2.1만 |
|---|
| 2026.07.09 | ₩2,420 | ₩2,515 | ₩2,405 | ₩2,470 | +2.07% | 2.6만 |
|---|
| 2026.07.08 | ₩2,490 | ₩2,545 | ₩2,405 | ₩2,430 | -2.41% | 3.8만 |
|---|
| 2026.07.07 | ₩2,610 | ₩2,635 | ₩2,455 | ₩2,495 | -4.41% | 5.5만 |
|---|
| 2026.07.06 | ₩2,575 | ₩2,600 | ₩2,510 | ₩2,600 | +0.97% | 2.3만 |
|---|
| 2026.07.03 | ₩2,485 | ₩2,580 | ₩2,395 | ₩2,580 | +3.82% | 2.9만 |
|---|
| 2026.07.02 | ₩2,590 | ₩2,660 | ₩2,450 | ₩2,485 | -4.05% | 4.9만 |
|---|
| 2026.07.01 | ₩2,585 | ₩2,625 | ₩2,515 | ₩2,590 | +0.19% | 5.5만 |
|---|
| 2026.06.30 | ₩2,580 | ₩2,645 | ₩2,530 | ₩2,585 | +0.19% | 4.9만 |
|---|
| 2026.06.29 | ₩2,370 | ₩2,610 | ₩2,370 | ₩2,610 | +10.13% | 4.7만 |
|---|
| 2026.06.26 | ₩2,505 | ₩2,520 | ₩2,350 | ₩2,405 | -3.99% | 8.9만 |
|---|
| 2026.06.25 | ₩2,565 | ₩2,650 | ₩2,505 | ₩2,505 | -2.34% | 5.1만 |
|---|
| 2026.06.24 | ₩2,585 | ₩2,640 | ₩2,515 | ₩2,580 | -0.19% | 4.4만 |
|---|
| 2026.06.23 | ₩2,800 | ₩2,820 | ₩2,590 | ₩2,610 | -6.79% | 6만 |
|---|
| 2026.06.22 | ₩2,805 | ₩2,900 | ₩2,750 | ₩2,825 | +0.71% | 4만 |
|---|
| 2026.06.19 | ₩2,960 | ₩2,965 | ₩2,795 | ₩2,820 | -4.73% | 8.5만 |
|---|
| 2026.06.18 | ₩3,020 | ₩3,100 | ₩2,920 | ₩2,960 | -1.99% | 4.6만 |
|---|
| 2026.06.17 | ₩3,065 | ₩3,185 | ₩3,000 | ₩3,060 | -0.16% | 5.5만 |
|---|
| 2026.06.16 | ₩3,035 | ₩3,200 | ₩2,995 | ₩3,065 | +0.99% | 8.2만 |
|---|
| 2026.06.15 | ₩3,110 | ₩3,110 | ₩2,985 | ₩3,005 | -3.38% | 5.1만 |
|---|
| 2026.06.12 | ₩2,960 | ₩3,100 | ₩2,960 | ₩3,015 | +1.86% | 4.4만 |
|---|
| 2026.06.11 | ₩2,870 | ₩2,965 | ₩2,815 | ₩2,950 | +2.79% | 3.7만 |
|---|
| 2026.06.10 | ₩2,895 | ₩2,950 | ₩2,815 | ₩2,870 | -0.86% | 2 |
|---|
| 2026.06.09 | ₩2,770 | ₩2,970 | ₩2,770 | ₩2,935 | +5.96% | 4.5만 |
|---|
| 2026.06.08 | ₩2,980 | ₩2,980 | ₩2,755 | ₩2,790 | -6.38% | 15.9만 |
|---|
| 2026.06.05 | ₩3,015 | ₩3,075 | ₩2,985 | ₩3,030 | +0.50% | 4.8만 |
|---|
| 2026.06.04 | ₩3,055 | ₩3,260 | ₩3,040 | ₩3,110 | +1.80% | 6.6만 |
|---|
| 2026.06.02 | ₩3,075 | ₩3,125 | ₩2,985 | ₩3,055 | -0.65% | 7만 |
|---|
| 2026.06.01 | ₩3,285 | ₩3,315 | ₩3,105 | ₩3,120 | -5.02% | 21.3만 |
|---|
| 2026.05.29 | ₩3,450 | ₩3,477 | ₩3,240 | ₩3,315 | -3.91% | 9.3만 |
|---|
| 2026.05.28 | ₩3,515 | ₩3,575 | ₩3,375 | ₩3,445 | -1.99% | 10.7만 |
|---|
| 2026.05.27 | ₩3,805 | ₩3,825 | ₩3,515 | ₩3,515 | -7.62% | 13.6만 |
|---|
| 2026.05.26 | ₩4,105 | ₩4,105 | ₩3,840 | ₩3,840 | -6.46% | 9.8만 |
|---|
| 2026.05.22 | ₩3,920 | ₩4,050 | ₩3,820 | ₩3,960 | +1.02% | 17.8만 |
|---|
| 2026.05.21 | ₩3,700 | ₩4,245 | ₩3,700 | ₩3,950 | +6.76% | 97.7만 |
|---|
| 2026.05.20 | ₩3,865 | ₩3,960 | ₩3,640 | ₩3,680 | -4.79% | 8.8만 |
|---|
| 2026.05.19 | ₩4,060 | ₩4,135 | ₩3,785 | ₩3,960 | -2.46% | 11.8만 |
|---|
| 2026.05.18 | ₩4,120 | ₩4,305 | ₩3,890 | ₩4,055 | -1.58% | 12만 |
|---|
| 2026.05.15 | ₩4,265 | ₩4,395 | ₩4,095 | ₩4,105 | -3.75% | 17.8만 |
|---|
| 2026.05.14 | ₩4,445 | ₩4,445 | ₩4,035 | ₩4,265 | -4.05% | 11.8만 |
|---|
| 2026.05.13 | ₩4,400 | ₩4,400 | ₩4,165 | ₩4,340 | -1.36% | 18.1만 |
|---|
| 2026.05.12 | ₩4,440 | ₩4,670 | ₩4,300 | ₩4,400 | -0.90% | 37.7만 |
|---|
| 2026.05.11 | ₩4,365 | ₩4,560 | ₩4,300 | ₩4,425 | +1.37% | 36.8만 |
|---|
| 2026.05.08 | ₩4,140 | ₩4,400 | ₩4,140 | ₩4,265 | +3.02% | 20만 |
|---|
| 2026.05.07 | ₩4,165 | ₩4,195 | ₩4,080 | ₩4,140 | -0.60% | 7.9만 |
|---|
| 2026.05.06 | ₩4,320 | ₩4,420 | ₩4,205 | ₩4,230 | -2.08% | 12만 |
|---|
| 2026.05.04 | ₩4,320 | ₩4,355 | ₩4,250 | ₩4,320 | 0.00% | 14.8만 |
|---|
| 2026.04.30 | ₩4,365 | ₩4,380 | ₩4,250 | ₩4,320 | -1.03% | 6만 |
|---|
| 2026.04.29 | ₩4,380 | ₩4,400 | ₩4,310 | ₩4,340 | -0.91% | 7.1만 |
|---|
| 2026.04.28 | ₩4,495 | ₩4,495 | ₩4,365 | ₩4,380 | -2.56% | 15만 |
|---|
| 2026.04.27 | ₩4,470 | ₩4,495 | ₩4,390 | ₩4,420 | -1.12% | 14.5만 |
|---|
| 2026.04.24 | ₩4,380 | ₩4,510 | ₩4,380 | ₩4,470 | +2.05% | 15만 |
|---|
| 2026.04.23 | ₩4,570 | ₩4,570 | ₩4,200 | ₩4,380 | -4.16% | 24.1만 |
|---|
| 2026.04.22 | ₩4,245 | ₩4,570 | ₩4,200 | ₩4,435 | +4.48% | 67.7만 |
|---|
| 2026.04.21 | ₩4,260 | ₩4,330 | ₩4,090 | ₩4,135 | -2.93% | 11.6만 |
|---|
| 2026.04.20 | ₩4,160 | ₩4,280 | ₩4,130 | ₩4,260 | +2.40% | 11.5만 |
|---|
| 2026.04.17 | ₩4,160 | ₩4,250 | ₩4,070 | ₩4,225 | +1.56% | 12.4만 |
|---|
| 2026.04.16 | ₩4,145 | ₩4,160 | ₩4,065 | ₩4,160 | +0.36% | 10.3만 |
|---|
| 2026.04.15 | ₩4,140 | ₩4,140 | ₩4,035 | ₩4,075 | -1.57% | 8.3만 |
|---|
| 2026.04.14 | ₩4,100 | ₩4,150 | ₩4,060 | ₩4,090 | -0.24% | 6.4만 |
|---|
| 2026.04.13 | ₩4,100 | ₩4,100 | ₩3,950 | ₩4,035 | -1.59% | 6.8만 |
|---|
| 2026.04.10 | ₩3,990 | ₩4,110 | ₩3,920 | ₩4,100 | +2.76% | 9.9만 |
|---|
| 2026.04.09 | ₩4,015 | ₩4,015 | ₩3,920 | ₩3,965 | -1.25% | 7.6만 |
|---|
| 2026.04.08 | ₩3,805 | ₩4,080 | ₩3,805 | ₩4,015 | +5.52% | 12.6만 |
|---|
| 2026.04.07 | ₩3,805 | ₩3,890 | ₩3,740 | ₩3,750 | -1.45% | 5.3만 |
|---|
| 2026.04.06 | ₩3,935 | ₩4,000 | ₩3,730 | ₩3,800 | -3.43% | 6.3만 |
|---|
| 2026.04.03 | ₩3,745 | ₩3,940 | ₩3,745 | ₩3,910 | +4.41% | 8.8만 |
|---|
| 2026.04.02 | ₩3,945 | ₩4,050 | ₩3,700 | ₩3,705 | -6.08% | 20.4만 |
|---|
| 2026.04.01 | ₩3,770 | ₩3,950 | ₩3,770 | ₩3,925 | +4.11% | 5.1만 |
|---|
| 2026.03.31 | ₩3,820 | ₩3,885 | ₩3,690 | ₩3,720 | -2.62% | 10만 |
|---|
| 2026.03.30 | ₩3,840 | ₩3,875 | ₩3,720 | ₩3,820 | -0.52% | 5.8만 |
|---|
| 2026.03.27 | ₩3,805 | ₩3,925 | ₩3,740 | ₩3,920 | +3.02% | 7.4만 |
|---|
| 2026.03.26 | ₩4,015 | ₩4,050 | ₩3,860 | ₩3,865 | -3.74% | 9.5만 |
|---|
| 2026.03.25 | ₩4,015 | ₩4,085 | ₩3,980 | ₩4,040 | +0.62% | 7.5만 |
|---|
| 2026.03.24 | ₩4,050 | ₩4,100 | ₩3,905 | ₩4,010 | -0.99% | 8.5만 |
|---|
| 2026.03.23 | ₩4,095 | ₩4,095 | ₩3,880 | ₩3,880 | -5.25% | 13.3만 |
|---|
| 2026.03.20 | ₩4,035 | ₩4,230 | ₩3,850 | ₩4,155 | +2.97% | 16.5만 |
|---|
| 2026.03.19 | ₩4,200 | ₩4,200 | ₩4,000 | ₩4,005 | -4.64% | 13.5만 |
|---|
| 2026.03.18 | ₩4,260 | ₩4,305 | ₩4,155 | ₩4,205 | -1.29% | 21.5만 |
|---|
| 2026.03.17 | ₩4,225 | ₩4,225 | ₩4,130 | ₩4,155 | -1.66% | 18.3만 |
|---|
| 2026.03.16 | ₩4,150 | ₩4,210 | ₩4,095 | ₩4,165 | +0.36% | 20.3만 |
|---|
| 2026.03.13 | ₩4,105 | ₩4,230 | ₩4,035 | ₩4,180 | +1.83% | 10.5만 |
|---|
| 2026.03.12 | ₩4,105 | ₩4,235 | ₩4,060 | ₩4,150 | +1.10% | 12만 |
|---|
| 2026.03.11 | ₩4,150 | ₩4,240 | ₩4,085 | ₩4,160 | +0.24% | 19.4만 |
|---|
| 2026.03.10 | ₩4,300 | ₩4,360 | ₩4,060 | ₩4,135 | -3.84% | 21.9만 |
|---|
| 2026.03.09 | ₩4,330 | ₩4,370 | ₩4,095 | ₩4,245 | -1.96% | 23.8만 |
|---|
| 2026.03.06 | ₩4,260 | ₩4,550 | ₩4,180 | ₩4,370 | +2.58% | 33.3만 |
|---|
| 2026.03.05 | ₩3,885 | ₩4,295 | ₩3,885 | ₩4,235 | +9.01% | 34.6만 |
|---|
| 2026.03.04 | ₩4,620 | ₩4,620 | ₩3,845 | ₩3,845 | -16.77% | 64.7만 |
|---|
| 2026.03.03 | ₩4,785 | ₩5,260 | ₩4,575 | ₩4,620 | -3.45% | 148.8만 |
|---|
| 2026.02.27 | ₩4,750 | ₩4,800 | ₩4,440 | ₩4,565 | -3.89% | 35.1만 |
|---|
| 2026.02.26 | ₩4,935 | ₩4,955 | ₩4,680 | ₩4,700 | -4.76% | 24만 |
|---|
| 2026.02.25 | ₩4,940 | ₩5,200 | ₩4,850 | ₩4,930 | -0.20% | 24.1만 |
|---|
| 2026.02.24 | ₩4,975 | ₩4,975 | ₩4,780 | ₩4,930 | -0.90% | 19.1만 |
|---|
| 2026.02.23 | ₩5,150 | ₩5,330 | ₩4,900 | ₩4,915 | -4.56% | 48.6만 |
|---|
| 2026.02.20 | ₩5,030 | ₩5,340 | ₩5,030 | ₩5,240 | +4.17% | 110.1만 |
|---|
| 2026.02.19 | ₩5,060 | ₩5,150 | ₩4,905 | ₩4,985 | -1.48% | 28.4만 |
|---|
| 2026.02.13 | ₩5,000 | ₩5,180 | ₩4,785 | ₩4,995 | -0.10% | 67.3만 |
|---|
| 2026.02.12 | ₩4,640 | ₩5,030 | ₩4,635 | ₩4,980 | +7.33% | 55만 |
|---|
| 2026.02.11 | ₩4,630 | ₩4,810 | ₩4,520 | ₩4,635 | +0.11% | 33만 |
|---|
| 2026.02.10 | ₩4,695 | ₩4,750 | ₩4,500 | ₩4,520 | -3.73% | 12.6만 |
|---|
| 2026.02.09 | ₩4,610 | ₩4,750 | ₩4,555 | ₩4,625 | +0.33% | 20.9만 |
|---|
| 2026.02.06 | ₩4,380 | ₩4,620 | ₩4,345 | ₩4,540 | +3.65% | 32.4만 |
|---|
| 2026.02.05 | ₩4,845 | ₩4,845 | ₩4,500 | ₩4,585 | -5.37% | 34.8만 |
|---|
| 2026.02.04 | ₩5,030 | ₩5,100 | ₩4,815 | ₩4,900 | -2.58% | 33.8만 |
|---|
| 2026.02.03 | ₩4,920 | ₩5,100 | ₩4,875 | ₩5,030 | +2.24% | 44.4만 |
|---|
| 2026.02.02 | ₩5,100 | ₩5,400 | ₩4,660 | ₩4,815 | -5.59% | 79만 |
|---|
| 2026.01.30 | ₩4,905 | ₩5,220 | ₩4,815 | ₩5,130 | +4.59% | 106.9만 |
|---|
| 2026.01.29 | ₩4,880 | ₩4,910 | ₩4,615 | ₩4,890 | +0.20% | 45.1만 |
|---|
| 2026.01.28 | ₩4,780 | ₩5,100 | ₩4,775 | ₩4,830 | +1.05% | 55만 |
|---|
| 2026.01.27 | ₩4,860 | ₩4,920 | ₩4,730 | ₩4,755 | -2.16% | 35.8만 |
|---|
| 2026.01.26 | ₩4,740 | ₩4,950 | ₩4,650 | ₩4,845 | +2.22% | 41.5만 |
|---|
| 2026.01.23 | ₩4,885 | ₩4,985 | ₩4,695 | ₩4,785 | -2.05% | 65.6만 |
|---|
| 2026.01.22 | ₩5,280 | ₩5,280 | ₩4,845 | ₩4,880 | -7.58% | 74.7만 |
|---|
| 2026.01.21 | ₩4,970 | ₩5,350 | ₩4,930 | ₩5,110 | +2.82% | 136만 |
|---|
| 2026.01.20 | ₩5,450 | ₩5,450 | ₩4,970 | ₩5,120 | -6.06% | 103.1만 |
|---|
| 2026.01.19 | ₩4,985 | ₩5,470 | ₩4,905 | ₩5,220 | +4.71% | 248.6만 |
|---|
| 2026.01.16 | ₩5,450 | ₩5,450 | ₩4,920 | ₩4,985 | -8.53% | 175.9만 |
|---|
| 2026.01.15 | ₩5,380 | ₩5,570 | ₩5,210 | ₩5,450 | +1.30% | 130.6만 |
|---|
| 2026.01.14 | ₩5,500 | ₩5,940 | ₩5,310 | ₩5,410 | -1.64% | 275.4만 |
|---|
| 2026.01.13 | ₩5,640 | ₩5,830 | ₩5,340 | ₩5,530 | -1.95% | 336.3만 |
|---|
| 2026.01.12 | ₩5,270 | ₩6,210 | ₩5,200 | ₩5,630 | +6.83% | 1518.3만 |
|---|
| 2026.01.09 | ₩4,050 | ₩4,945 | ₩3,950 | ₩4,945 | +22.10% | 917.4만 |
|---|
| 2026.01.08 | ₩4,050 | ₩4,155 | ₩3,800 | ₩3,805 | -6.05% | 141만 |
|---|
| 2026.01.07 | ₩5,070 | ₩5,100 | ₩4,070 | ₩4,105 | -19.03% | 556.3만 |
|---|
| 2026.01.06 | ₩4,630 | ₩4,630 | ₩4,630 | ₩4,630 | 0.00% | 175.8만 |
|---|
| 2026.01.05 | ₩3,570 | ₩3,665 | ₩3,505 | ₩3,565 | -0.14% | 27.4만 |
|---|
| 2026.01.02 | ₩3,475 | ₩3,600 | ₩3,475 | ₩3,565 | +2.59% | 33.5만 |
|---|
| 2025.12.30 | ₩3,545 | ₩3,705 | ₩3,450 | ₩3,460 | -2.40% | 44.4만 |
|---|
| 2025.12.29 | ₩3,360 | ₩3,745 | ₩3,360 | ₩3,545 | +5.51% | 86.9만 |
|---|
| 2025.12.26 | ₩3,490 | ₩3,500 | ₩3,410 | ₩3,420 | -2.01% | 22.2만 |
|---|
| 2025.12.24 | ₩3,455 | ₩3,545 | ₩3,425 | ₩3,470 | +0.43% | 36.6만 |
|---|
| 2025.12.23 | ₩3,450 | ₩3,515 | ₩3,400 | ₩3,440 | -0.29% | 23만 |
|---|
| 2025.12.22 | ₩3,400 | ₩3,515 | ₩3,380 | ₩3,480 | +2.35% | 41.5만 |
|---|
| 2025.12.19 | ₩3,340 | ₩3,380 | ₩3,265 | ₩3,380 | +1.20% | 19.9만 |
|---|
| 2025.12.18 | ₩3,300 | ₩3,395 | ₩3,260 | ₩3,320 | +0.61% | 19.3만 |
|---|
| 2025.12.17 | ₩3,380 | ₩3,405 | ₩3,290 | ₩3,315 | -1.92% | 32만 |
|---|
| 2025.12.16 | ₩3,540 | ₩3,540 | ₩3,355 | ₩3,365 | -4.94% | 57.8만 |
|---|
| 2025.12.15 | ₩3,490 | ₩3,650 | ₩3,390 | ₩3,515 | +0.72% | 227.5만 |
|---|
| 2025.12.12 | ₩3,230 | ₩3,295 | ₩3,220 | ₩3,280 | +1.55% | 13만 |
|---|
| 2025.12.11 | ₩3,335 | ₩3,335 | ₩3,200 | ₩3,225 | -3.30% | 21.4만 |
|---|
| 2025.12.10 | ₩3,145 | ₩3,340 | ₩3,135 | ₩3,300 | +4.93% | 85만 |
|---|
| 2025.12.09 | ₩3,100 | ₩3,145 | ₩3,075 | ₩3,115 | +0.48% | 11.3만 |
|---|
| 2025.12.08 | ₩3,090 | ₩3,135 | ₩3,060 | ₩3,115 | +0.81% | 10.5만 |
|---|
| 2025.12.05 | ₩3,075 | ₩3,095 | ₩3,045 | ₩3,090 | +0.49% | 5.1만 |
|---|
| 2025.12.04 | ₩3,080 | ₩3,095 | ₩3,050 | ₩3,070 | -0.32% | 6.9만 |
|---|
| 2025.12.03 | ₩3,005 | ₩3,075 | ₩2,950 | ₩3,060 | +1.83% | 10.9만 |
|---|
| 2025.12.02 | ₩3,000 | ₩3,025 | ₩2,995 | ₩3,005 | +0.17% | 1.8만 |
|---|
| 2025.12.01 | ₩2,980 | ₩3,055 | ₩2,975 | ₩3,000 | +0.67% | 7.8만 |
|---|
| 2025.11.28 | ₩2,915 | ₩2,985 | ₩2,915 | ₩2,970 | +1.89% | 10.9만 |
|---|
| 2025.11.27 | ₩2,940 | ₩2,965 | ₩2,910 | ₩2,930 | -0.34% | 3.9만 |
|---|
| 2025.11.26 | ₩2,910 | ₩2,940 | ₩2,905 | ₩2,940 | +1.03% | 5.1만 |
|---|
| 2025.11.25 | ₩2,905 | ₩2,930 | ₩2,890 | ₩2,910 | +0.17% | 3.3만 |
|---|
| 2025.11.24 | ₩2,965 | ₩2,970 | ₩2,900 | ₩2,900 | -2.19% | 9.5만 |
|---|
| 2025.11.21 | ₩2,975 | ₩2,975 | ₩2,915 | ₩2,960 | -0.50% | 4.2만 |
|---|
| 2025.11.20 | ₩2,905 | ₩2,990 | ₩2,905 | ₩2,985 | +2.75% | 6.3만 |
|---|
| 2025.11.19 | ₩2,940 | ₩2,960 | ₩2,880 | ₩2,910 | -1.02% | 8.7만 |
|---|
| 2025.11.18 | ₩2,980 | ₩3,010 | ₩2,935 | ₩2,935 | -1.51% | 15.5만 |
|---|
| 2025.11.17 | ₩3,035 | ₩3,035 | ₩2,975 | ₩2,995 | -1.32% | 9.2만 |
|---|
| 2025.11.14 | ₩3,055 | ₩3,060 | ₩3,020 | ₩3,050 | -0.16% | 4.7만 |
|---|
| 2025.11.13 | ₩3,030 | ₩3,070 | ₩3,030 | ₩3,065 | +1.16% | 5.5만 |
|---|
| 2025.11.12 | ₩2,995 | ₩3,060 | ₩2,995 | ₩3,060 | +2.17% | 6.7만 |
|---|
| 2025.11.11 | ₩3,040 | ₩3,060 | ₩2,990 | ₩2,990 | -1.64% | 6.5만 |
|---|
| 2025.11.10 | ₩3,030 | ₩3,045 | ₩3,005 | ₩3,035 | +0.17% | 3.9만 |
|---|
| 2025.11.07 | ₩2,980 | ₩3,025 | ₩2,965 | ₩3,025 | +1.51% | 6.9만 |
|---|
| 2025.11.06 | ₩2,995 | ₩3,030 | ₩2,970 | ₩3,005 | +0.33% | 7.1만 |
|---|
| 2025.11.05 | ₩3,055 | ₩3,055 | ₩2,915 | ₩2,985 | -2.29% | 23.3만 |
|---|
| 2025.11.04 | ₩3,140 | ₩3,140 | ₩3,070 | ₩3,080 | -1.91% | 8.7만 |
|---|
| 2025.11.03 | ₩3,170 | ₩3,190 | ₩3,110 | ₩3,115 | -1.74% | 16.3만 |
|---|
| 2025.10.31 | ₩3,110 | ₩3,195 | ₩3,090 | ₩3,180 | +2.25% | 13.7만 |
|---|
| 2025.10.30 | ₩3,115 | ₩3,130 | ₩3,090 | ₩3,110 | -0.16% | 8.9만 |
|---|
| 2025.10.29 | ₩3,150 | ₩3,160 | ₩3,110 | ₩3,115 | -1.11% | 5.2만 |
|---|
| 2025.10.28 | ₩3,125 | ₩3,180 | ₩3,075 | ₩3,150 | +0.80% | 12만 |
|---|
| 2025.10.27 | ₩3,100 | ₩3,140 | ₩3,100 | ₩3,110 | +0.32% | 5.4만 |
|---|
| 2025.10.24 | ₩3,140 | ₩3,140 | ₩3,060 | ₩3,100 | -1.27% | 20.1만 |
|---|
| 2025.10.23 | ₩3,160 | ₩3,180 | ₩3,125 | ₩3,135 | -0.79% | 17.5만 |
|---|
| 2025.10.22 | ₩3,160 | ₩3,160 | ₩3,120 | ₩3,160 | 0.00% | 5.6만 |
|---|
| 2025.10.21 | ₩3,240 | ₩3,245 | ₩3,040 | ₩3,160 | -2.47% | 15.5만 |
|---|
| 2025.10.20 | ₩3,130 | ₩3,220 | ₩3,110 | ₩3,220 | +2.88% | 17.5만 |
|---|
| 2025.10.17 | ₩3,215 | ₩3,215 | ₩3,120 | ₩3,130 | -2.64% | 15.4만 |
|---|
| 2025.10.16 | ₩3,265 | ₩3,285 | ₩3,195 | ₩3,195 | -2.14% | 17.1만 |
|---|
| 2025.10.15 | ₩3,180 | ₩3,260 | ₩3,160 | ₩3,255 | +2.36% | 23.4만 |
|---|
| 2025.10.14 | ₩3,300 | ₩3,330 | ₩3,150 | ₩3,170 | -3.94% | 28.9만 |
|---|
| 2025.10.13 | ₩2,970 | ₩3,275 | ₩2,970 | ₩3,260 | +9.76% | 87.1만 |
|---|
| 2025.10.10 | ₩2,985 | ₩3,045 | ₩2,985 | ₩3,020 | +1.17% | 11.6만 |
|---|