시장 데이터를 불러오는 중
전체 종목
피제이메탈 과거 주가
128660.KQ · KOSDAQ
주요 제품·사업: 탈산제, 조재제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
128660.KQ · KOSDAQ
주요 제품·사업: 탈산제, 조재제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,855 | ₩2,875 | ₩2,820 | ₩2,860 | +0.18% | 4.4만 |
| 2026.10.07 | ₩2,900 | ₩2,900 | ₩2,820 | ₩2,870 | -1.03% | 6.9만 |
| 2026.10.06 | ₩2,860 | ₩2,930 | ₩2,850 | ₩2,900 | +1.40% | 6.4만 |
| 2026.10.02 | ₩2,870 | ₩2,890 | ₩2,820 | ₩2,870 | 0.00% | 9.9만 |
| 2026.10.01 | ₩2,850 | ₩2,850 | ₩2,810 | ₩2,835 | -0.53% | 3.7만 |
| 2026.09.30 | ₩2,810 | ₩2,845 | ₩2,810 | ₩2,840 | +1.07% | 2.8만 |
| 2026.09.29 | ₩2,825 | ₩2,830 | ₩2,800 | ₩2,820 | -0.18% | 2.3만 |
| 2026.09.28 | ₩2,800 | ₩2,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,785 |
| ₩2,850 |
| +1.79% |
| 4.3만 |
| 2026.09.23 | ₩2,815 | ₩2,830 | ₩2,790 | ₩2,805 | -0.36% | 3.1만 |
|---|
| 2026.09.22 | ₩2,845 | ₩2,845 | ₩2,790 | ₩2,820 | -0.88% | 5.6만 |
|---|
| 2026.09.21 | ₩2,875 | ₩2,875 | ₩2,805 | ₩2,830 | -1.57% | 8만 |
|---|
| 2026.09.18 | ₩2,865 | ₩2,900 | ₩2,865 | ₩2,875 | +0.35% | 2.5만 |
|---|
| 2026.09.17 | ₩2,875 | ₩2,885 | ₩2,845 | ₩2,885 | +0.35% | 5.6만 |
|---|
| 2026.09.16 | ₩2,910 | ₩2,910 | ₩2,850 | ₩2,875 | -1.20% | 4.6만 |
|---|
| 2026.09.15 | ₩2,940 | ₩2,945 | ₩2,850 | ₩2,900 | -1.36% | 6만 |
|---|
| 2026.09.14 | ₩2,940 | ₩2,940 | ₩2,890 | ₩2,910 | -1.02% | 4.1만 |
|---|
| 2026.09.11 | ₩2,940 | ₩2,950 | ₩2,915 | ₩2,930 | -0.34% | 1.4만 |
|---|
| 2026.09.10 | ₩2,930 | ₩2,955 | ₩2,900 | ₩2,940 | +0.34% | 8.1만 |
|---|
| 2026.09.09 | ₩2,940 | ₩2,955 | ₩2,925 | ₩2,930 | -0.34% | 3.1만 |
|---|
| 2026.09.08 | ₩2,955 | ₩2,965 | ₩2,920 | ₩2,955 | 0.00% | 7.4만 |
|---|
| 2026.09.07 | ₩3,000 | ₩3,000 | ₩2,960 | ₩2,970 | -1.00% | 2.4만 |
|---|
| 2026.09.04 | ₩3,020 | ₩3,020 | ₩2,975 | ₩2,985 | -1.16% | 5.3만 |
|---|
| 2026.09.03 | ₩2,960 | ₩3,000 | ₩2,950 | ₩2,990 | +1.01% | 3.4만 |
|---|
| 2026.09.02 | ₩3,000 | ₩3,000 | ₩2,950 | ₩2,960 | -1.33% | 3.5만 |
|---|
| 2026.09.01 | ₩3,015 | ₩3,030 | ₩2,960 | ₩3,000 | -0.50% | 2.7만 |
|---|
| 2026.08.31 | ₩3,015 | ₩3,020 | ₩2,955 | ₩3,020 | +0.17% | 8.3만 |
|---|
| 2026.08.28 | ₩2,975 | ₩3,055 | ₩2,965 | ₩3,025 | +1.68% | 7.8만 |
|---|
| 2026.08.27 | ₩3,000 | ₩3,005 | ₩2,965 | ₩2,995 | -0.17% | 2.3만 |
|---|
| 2026.08.26 | ₩3,000 | ₩3,010 | ₩2,955 | ₩3,000 | 0.00% | 3.8만 |
|---|
| 2026.08.25 | ₩2,995 | ₩3,015 | ₩2,905 | ₩3,000 | +0.17% | 4.1만 |
|---|
| 2026.08.24 | ₩2,945 | ₩2,995 | ₩2,905 | ₩2,980 | +1.19% | 6.9만 |
|---|
| 2026.08.21 | ₩2,960 | ₩2,980 | ₩2,870 | ₩2,920 | -1.35% | 16.6만 |
|---|
| 2026.08.20 | ₩2,995 | ₩3,050 | ₩2,962 | ₩2,990 | -0.17% | 8.9만 |
|---|
| 2026.08.19 | ₩3,000 | ₩3,085 | ₩2,960 | ₩3,000 | 0.00% | 12.3만 |
|---|
| 2026.08.18 | ₩3,025 | ₩3,080 | ₩2,995 | ₩3,000 | -0.83% | 22.8만 |
|---|
| 2026.08.14 | ₩3,045 | ₩3,065 | ₩2,975 | ₩2,990 | -1.81% | 24.3만 |
|---|
| 2026.08.13 | ₩3,075 | ₩3,095 | ₩3,015 | ₩3,045 | -0.98% | 24.7만 |
|---|
| 2026.08.12 | ₩3,055 | ₩3,145 | ₩2,990 | ₩3,080 | +0.82% | 59.7만 |
|---|
| 2026.08.11 | ₩2,790 | ₩3,325 | ₩2,785 | ₩3,100 | +11.11% | 412만 |
|---|
| 2026.08.10 | ₩2,785 | ₩2,810 | ₩2,735 | ₩2,800 | +0.54% | 6.8만 |
|---|
| 2026.08.07 | ₩2,785 | ₩2,785 | ₩2,710 | ₩2,780 | -0.18% | 4.6만 |
|---|
| 2026.08.06 | ₩2,735 | ₩2,762 | ₩2,710 | ₩2,750 | +0.55% | 1.4만 |
|---|
| 2026.08.05 | ₩2,715 | ₩2,755 | ₩2,715 | ₩2,755 | +1.47% | 2.8만 |
|---|
| 2026.08.04 | ₩2,630 | ₩2,740 | ₩2,630 | ₩2,720 | +3.42% | 6.8만 |
|---|
| 2026.08.03 | ₩2,660 | ₩2,685 | ₩2,635 | ₩2,675 | +0.56% | 5.6만 |
|---|
| 2026.07.31 | ₩2,610 | ₩2,700 | ₩2,595 | ₩2,680 | +2.68% | 9.2만 |
|---|
| 2026.07.30 | ₩2,505 | ₩2,605 | ₩2,505 | ₩2,575 | +2.79% | 5.3만 |
|---|
| 2026.07.29 | ₩2,580 | ₩2,620 | ₩2,450 | ₩2,600 | +0.78% | 24.9만 |
|---|
| 2026.07.28 | ₩2,670 | ₩2,670 | ₩2,580 | ₩2,625 | -1.69% | 5만 |
|---|
| 2026.07.27 | ₩2,720 | ₩2,720 | ₩2,635 | ₩2,670 | -1.84% | 5.4만 |
|---|
| 2026.07.24 | ₩2,685 | ₩2,720 | ₩2,645 | ₩2,695 | +0.37% | 4.2만 |
|---|
| 2026.07.23 | ₩2,620 | ₩2,710 | ₩2,610 | ₩2,705 | +3.24% | 7.5만 |
|---|
| 2026.07.22 | ₩2,680 | ₩2,690 | ₩2,605 | ₩2,605 | -2.80% | 5만 |
|---|
| 2026.07.21 | ₩2,630 | ₩2,680 | ₩2,545 | ₩2,680 | +1.90% | 20.6만 |
|---|
| 2026.07.20 | ₩2,740 | ₩2,740 | ₩2,610 | ₩2,630 | -4.01% | 10만 |
|---|
| 2026.07.16 | ₩2,665 | ₩2,740 | ₩2,665 | ₩2,740 | +2.81% | 5.8만 |
|---|
| 2026.07.15 | ₩2,665 | ₩2,725 | ₩2,665 | ₩2,715 | +1.88% | 3만 |
|---|
| 2026.07.14 | ₩2,615 | ₩2,730 | ₩2,590 | ₩2,670 | +2.10% | 9.9만 |
|---|
| 2026.07.13 | ₩2,750 | ₩2,785 | ₩2,655 | ₩2,670 | -2.91% | 11.2만 |
|---|
| 2026.07.10 | ₩2,690 | ₩2,765 | ₩2,660 | ₩2,755 | +2.42% | 7.8만 |
|---|
| 2026.07.09 | ₩2,640 | ₩2,710 | ₩2,610 | ₩2,690 | +1.89% | 12.1만 |
|---|
| 2026.07.08 | ₩2,730 | ₩2,765 | ₩2,660 | ₩2,700 | -1.10% | 6.8만 |
|---|
| 2026.07.07 | ₩2,780 | ₩2,810 | ₩2,705 | ₩2,775 | -0.18% | 8.3만 |
|---|
| 2026.07.06 | ₩2,810 | ₩2,835 | ₩2,725 | ₩2,800 | -0.36% | 3.9만 |
|---|
| 2026.07.03 | ₩2,705 | ₩2,795 | ₩2,640 | ₩2,795 | +3.33% | 4.6만 |
|---|
| 2026.07.02 | ₩2,805 | ₩2,810 | ₩2,685 | ₩2,730 | -2.67% | 4.1만 |
|---|
| 2026.07.01 | ₩2,725 | ₩2,815 | ₩2,715 | ₩2,810 | +3.12% | 4.2만 |
|---|
| 2026.06.30 | ₩2,775 | ₩2,785 | ₩2,715 | ₩2,745 | -1.08% | 6.4만 |
|---|
| 2026.06.29 | ₩2,530 | ₩2,785 | ₩2,525 | ₩2,775 | +9.68% | 9.5만 |
|---|
| 2026.06.26 | ₩2,730 | ₩2,730 | ₩2,610 | ₩2,640 | -3.30% | 11.2만 |
|---|
| 2026.06.25 | ₩2,685 | ₩2,735 | ₩2,670 | ₩2,705 | +0.74% | 5.8만 |
|---|
| 2026.06.24 | ₩2,605 | ₩2,745 | ₩2,605 | ₩2,705 | +3.84% | 15.8만 |
|---|
| 2026.06.23 | ₩2,735 | ₩2,740 | ₩2,500 | ₩2,620 | -4.20% | 14만 |
|---|
| 2026.06.22 | ₩2,740 | ₩2,770 | ₩2,695 | ₩2,755 | +0.55% | 8.6만 |
|---|
| 2026.06.19 | ₩2,790 | ₩2,805 | ₩2,680 | ₩2,760 | -1.08% | 15.7만 |
|---|
| 2026.06.18 | ₩2,830 | ₩2,880 | ₩2,790 | ₩2,815 | -0.53% | 5.1만 |
|---|
| 2026.06.17 | ₩2,835 | ₩2,885 | ₩2,835 | ₩2,860 | +0.88% | 3.7만 |
|---|
| 2026.06.16 | ₩2,850 | ₩2,880 | ₩2,810 | ₩2,835 | -0.53% | 5만 |
|---|
| 2026.06.15 | ₩2,905 | ₩2,930 | ₩2,845 | ₩2,880 | -0.86% | 11.4만 |
|---|
| 2026.06.12 | ₩2,815 | ₩2,905 | ₩2,815 | ₩2,865 | +1.78% | 11.6만 |
|---|
| 2026.06.11 | ₩2,895 | ₩2,895 | ₩2,780 | ₩2,800 | -3.28% | 5.6만 |
|---|
| 2026.06.10 | ₩2,890 | ₩2,900 | ₩2,800 | ₩2,850 | -1.38% | 8.6만 |
|---|
| 2026.06.09 | ₩2,765 | ₩2,950 | ₩2,765 | ₩2,910 | +5.24% | 12.8만 |
|---|
| 2026.06.08 | ₩2,815 | ₩2,960 | ₩2,680 | ₩2,785 | -1.07% | 16.1만 |
|---|
| 2026.06.05 | ₩3,000 | ₩3,030 | ₩2,890 | ₩2,970 | -1.00% | 7.1만 |
|---|
| 2026.06.04 | ₩2,995 | ₩3,035 | ₩2,940 | ₩3,000 | +0.17% | 9.8만 |
|---|
| 2026.06.02 | ₩3,030 | ₩3,050 | ₩2,965 | ₩3,020 | -0.33% | 8.1만 |
|---|
| 2026.06.01 | ₩3,070 | ₩3,110 | ₩2,970 | ₩3,105 | +1.14% | 17만 |
|---|
| 2026.05.29 | ₩3,140 | ₩3,170 | ₩2,980 | ₩3,065 | -2.39% | 16.4만 |
|---|
| 2026.05.28 | ₩3,085 | ₩3,130 | ₩3,050 | ₩3,130 | +1.46% | 17.3만 |
|---|
| 2026.05.27 | ₩3,135 | ₩3,170 | ₩2,990 | ₩3,085 | -1.59% | 19.9만 |
|---|
| 2026.05.26 | ₩3,235 | ₩3,270 | ₩3,130 | ₩3,135 | -3.09% | 12.3만 |
|---|
| 2026.05.22 | ₩3,110 | ₩3,290 | ₩3,110 | ₩3,220 | +3.54% | 14.6만 |
|---|
| 2026.05.21 | ₩3,110 | ₩3,210 | ₩3,095 | ₩3,110 | 0.00% | 10.1만 |
|---|
| 2026.05.20 | ₩3,235 | ₩3,240 | ₩3,050 | ₩3,100 | -4.17% | 12.3만 |
|---|
| 2026.05.19 | ₩3,200 | ₩3,310 | ₩3,120 | ₩3,225 | +0.78% | 21.2만 |
|---|
| 2026.05.18 | ₩3,275 | ₩3,310 | ₩3,190 | ₩3,250 | -0.76% | 23.9만 |
|---|
| 2026.05.15 | ₩3,360 | ₩3,440 | ₩3,260 | ₩3,310 | -1.49% | 27.6만 |
|---|
| 2026.05.14 | ₩3,355 | ₩3,450 | ₩3,305 | ₩3,340 | -0.45% | 33.5만 |
|---|
| 2026.05.13 | ₩3,390 | ₩3,450 | ₩3,295 | ₩3,305 | -2.51% | 21.7만 |
|---|
| 2026.05.12 | ₩3,470 | ₩3,535 | ₩3,330 | ₩3,380 | -2.59% | 31.1만 |
|---|
| 2026.05.11 | ₩3,520 | ₩3,590 | ₩3,460 | ₩3,470 | -1.42% | 18.9만 |
|---|
| 2026.05.08 | ₩3,520 | ₩3,600 | ₩3,455 | ₩3,520 | 0.00% | 20.4만 |
|---|
| 2026.05.07 | ₩3,650 | ₩3,655 | ₩3,515 | ₩3,520 | -3.56% | 21.4만 |
|---|
| 2026.05.06 | ₩3,775 | ₩3,775 | ₩3,600 | ₩3,620 | -4.11% | 32.8만 |
|---|
| 2026.05.04 | ₩3,615 | ₩3,805 | ₩3,615 | ₩3,715 | +2.77% | 54.7만 |
|---|
| 2026.04.30 | ₩3,650 | ₩3,690 | ₩3,600 | ₩3,615 | -0.96% | 24.8만 |
|---|
| 2026.04.29 | ₩3,665 | ₩3,695 | ₩3,615 | ₩3,645 | -0.55% | 39.3만 |
|---|
| 2026.04.28 | ₩3,600 | ₩4,115 | ₩3,580 | ₩3,660 | +1.67% | 435.5만 |
|---|
| 2026.04.27 | ₩3,705 | ₩3,705 | ₩3,570 | ₩3,600 | -2.83% | 17.9만 |
|---|
| 2026.04.24 | ₩3,590 | ₩3,670 | ₩3,545 | ₩3,610 | +0.56% | 35.2만 |
|---|
| 2026.04.23 | ₩3,540 | ₩3,605 | ₩3,480 | ₩3,570 | +0.85% | 24.5만 |
|---|
| 2026.04.22 | ₩3,530 | ₩3,715 | ₩3,505 | ₩3,530 | 0.00% | 71.4만 |
|---|
| 2026.04.21 | ₩3,630 | ₩3,645 | ₩3,485 | ₩3,530 | -2.75% | 29.1만 |
|---|
| 2026.04.20 | ₩3,680 | ₩3,695 | ₩3,565 | ₩3,615 | -1.77% | 25만 |
|---|
| 2026.04.17 | ₩3,610 | ₩3,715 | ₩3,595 | ₩3,685 | +2.08% | 19.8만 |
|---|
| 2026.04.16 | ₩3,680 | ₩3,725 | ₩3,610 | ₩3,610 | -1.90% | 27.8만 |
|---|
| 2026.04.15 | ₩3,770 | ₩3,780 | ₩3,615 | ₩3,725 | -1.19% | 53.4만 |
|---|
| 2026.04.14 | ₩3,900 | ₩4,025 | ₩3,795 | ₩3,810 | -2.31% | 116.3만 |
|---|
| 2026.04.13 | ₩3,600 | ₩4,140 | ₩3,545 | ₩3,975 | +10.42% | 618.6만 |
|---|
| 2026.04.10 | ₩3,450 | ₩3,570 | ₩3,410 | ₩3,545 | +2.75% | 30.7만 |
|---|
| 2026.04.09 | ₩3,445 | ₩3,570 | ₩3,325 | ₩3,445 | 0.00% | 38.5만 |
|---|
| 2026.04.08 | ₩3,280 | ₩3,450 | ₩3,270 | ₩3,450 | +5.18% | 57.6만 |
|---|
| 2026.04.07 | ₩3,420 | ₩3,555 | ₩3,360 | ₩3,380 | -1.17% | 85.2만 |
|---|
| 2026.04.06 | ₩3,525 | ₩3,900 | ₩3,405 | ₩3,510 | -0.43% | 377.4만 |
|---|
| 2026.04.03 | ₩3,340 | ₩3,520 | ₩3,305 | ₩3,350 | +0.30% | 159만 |
|---|
| 2026.04.02 | ₩3,365 | ₩3,445 | ₩3,200 | ₩3,210 | -4.61% | 157.3만 |
|---|
| 2026.04.01 | ₩3,270 | ₩3,450 | ₩3,165 | ₩3,320 | +1.53% | 183.6만 |
|---|
| 2026.03.31 | ₩3,100 | ₩3,960 | ₩3,095 | ₩3,630 | +17.10% | 1342.3만 |
|---|
| 2026.03.30 | ₩3,215 | ₩3,215 | ₩3,010 | ₩3,075 | -4.35% | 24.7만 |
|---|
| 2026.03.27 | ₩3,095 | ₩3,100 | ₩3,000 | ₩3,100 | +0.16% | 9.1만 |
|---|
| 2026.03.26 | ₩3,180 | ₩3,180 | ₩3,040 | ₩3,120 | -1.89% | 8.3만 |
|---|
| 2026.03.25 | ₩3,205 | ₩3,240 | ₩3,085 | ₩3,175 | -0.94% | 22.4만 |
|---|
| 2026.03.24 | ₩3,215 | ₩3,285 | ₩3,215 | ₩3,285 | +2.18% | 10.7만 |
|---|
| 2026.03.23 | ₩3,280 | ₩3,300 | ₩3,200 | ₩3,200 | -2.44% | 12.9만 |
|---|
| 2026.03.20 | ₩3,205 | ₩3,295 | ₩3,195 | ₩3,290 | +2.65% | 9.5만 |
|---|
| 2026.03.19 | ₩3,255 | ₩3,300 | ₩3,190 | ₩3,200 | -1.69% | 9.6만 |
|---|
| 2026.03.18 | ₩3,315 | ₩3,330 | ₩3,250 | ₩3,250 | -1.96% | 10.5만 |
|---|
| 2026.03.17 | ₩3,265 | ₩3,330 | ₩3,245 | ₩3,315 | +1.53% | 13.7만 |
|---|
| 2026.03.16 | ₩3,500 | ₩3,500 | ₩3,200 | ₩3,255 | -7.00% | 54.3만 |
|---|
| 2026.03.13 | ₩3,305 | ₩3,450 | ₩3,260 | ₩3,325 | +0.61% | 38.6만 |
|---|
| 2026.03.12 | ₩3,335 | ₩3,402 | ₩3,300 | ₩3,315 | -0.60% | 17.8만 |
|---|
| 2026.03.11 | ₩3,220 | ₩3,335 | ₩3,205 | ₩3,305 | +2.64% | 26.7만 |
|---|
| 2026.03.10 | ₩3,270 | ₩3,300 | ₩3,190 | ₩3,220 | -1.53% | 21.2만 |
|---|
| 2026.03.09 | ₩3,250 | ₩3,430 | ₩3,165 | ₩3,265 | +0.46% | 59.2만 |
|---|
| 2026.03.06 | ₩3,400 | ₩3,400 | ₩3,160 | ₩3,285 | -3.38% | 63.2만 |
|---|
| 2026.03.05 | ₩3,100 | ₩3,520 | ₩3,070 | ₩3,295 | +6.29% | 237.6만 |
|---|
| 2026.03.04 | ₩3,045 | ₩3,070 | ₩2,910 | ₩2,950 | -3.12% | 48.4만 |
|---|
| 2026.03.03 | ₩3,100 | ₩3,245 | ₩3,060 | ₩3,060 | -1.29% | 25.3만 |
|---|
| 2026.02.27 | ₩3,185 | ₩3,235 | ₩3,135 | ₩3,155 | -0.94% | 14.2만 |
|---|
| 2026.02.26 | ₩3,290 | ₩3,295 | ₩3,200 | ₩3,205 | -2.58% | 13.8만 |
|---|
| 2026.02.25 | ₩3,350 | ₩3,515 | ₩3,280 | ₩3,285 | -1.94% | 58만 |
|---|
| 2026.02.24 | ₩3,205 | ₩3,240 | ₩3,160 | ₩3,200 | -0.16% | 12.4만 |
|---|
| 2026.02.23 | ₩3,235 | ₩3,275 | ₩3,140 | ₩3,205 | -0.93% | 17.9만 |
|---|
| 2026.02.20 | ₩3,300 | ₩3,300 | ₩3,120 | ₩3,210 | -2.73% | 27.7만 |
|---|
| 2026.02.19 | ₩3,180 | ₩3,360 | ₩3,180 | ₩3,290 | +3.46% | 46.5만 |
|---|
| 2026.02.13 | ₩3,230 | ₩3,230 | ₩3,145 | ₩3,170 | -1.86% | 20.5만 |
|---|
| 2026.02.12 | ₩3,210 | ₩3,210 | ₩3,135 | ₩3,165 | -1.40% | 11.1만 |
|---|
| 2026.02.11 | ₩3,220 | ₩3,230 | ₩3,170 | ₩3,180 | -1.24% | 12.2만 |
|---|
| 2026.02.10 | ₩3,265 | ₩3,285 | ₩3,220 | ₩3,235 | -0.92% | 13.9만 |
|---|
| 2026.02.09 | ₩3,360 | ₩3,390 | ₩3,240 | ₩3,265 | -2.83% | 32.1만 |
|---|
| 2026.02.06 | ₩3,065 | ₩3,315 | ₩3,000 | ₩3,310 | +7.99% | 65.6만 |
|---|
| 2026.02.05 | ₩3,150 | ₩3,410 | ₩3,100 | ₩3,100 | -1.59% | 130.1만 |
|---|
| 2026.02.04 | ₩3,025 | ₩3,170 | ₩2,995 | ₩3,085 | +1.98% | 36.8만 |
|---|
| 2026.02.03 | ₩2,985 | ₩2,990 | ₩2,960 | ₩2,990 | +0.17% | 6.9만 |
|---|
| 2026.02.02 | ₩3,000 | ₩3,015 | ₩2,945 | ₩2,970 | -1.00% | 13.1만 |
|---|
| 2026.01.30 | ₩3,140 | ₩3,185 | ₩2,995 | ₩3,015 | -3.98% | 31.3만 |
|---|
| 2026.01.29 | ₩3,010 | ₩3,010 | ₩2,925 | ₩2,990 | -0.66% | 24.4만 |
|---|
| 2026.01.28 | ₩3,010 | ₩3,020 | ₩2,990 | ₩3,000 | -0.33% | 9.2만 |
|---|
| 2026.01.27 | ₩3,040 | ₩3,040 | ₩2,995 | ₩3,005 | -1.15% | 10.8만 |
|---|
| 2026.01.26 | ₩3,005 | ₩3,030 | ₩2,985 | ₩3,025 | +0.67% | 13.7만 |
|---|
| 2026.01.23 | ₩3,010 | ₩3,035 | ₩2,975 | ₩3,000 | -0.33% | 10.7만 |
|---|
| 2026.01.22 | ₩3,050 | ₩3,050 | ₩2,945 | ₩3,010 | -1.31% | 16.8만 |
|---|
| 2026.01.21 | ₩3,070 | ₩3,070 | ₩2,985 | ₩3,015 | -1.79% | 18.8만 |
|---|
| 2026.01.20 | ₩3,060 | ₩3,100 | ₩3,000 | ₩3,070 | +0.33% | 18.1만 |
|---|
| 2026.01.19 | ₩3,020 | ₩3,145 | ₩2,990 | ₩3,060 | +1.32% | 67만 |
|---|
| 2026.01.16 | ₩2,990 | ₩3,070 | ₩2,940 | ₩2,980 | -0.33% | 57.4만 |
|---|
| 2026.01.15 | ₩2,930 | ₩2,987 | ₩2,910 | ₩2,985 | +1.88% | 25.2만 |
|---|
| 2026.01.14 | ₩2,890 | ₩3,005 | ₩2,890 | ₩2,920 | +1.04% | 30.7만 |
|---|
| 2026.01.13 | ₩2,925 | ₩2,995 | ₩2,870 | ₩2,920 | -0.17% | 51.2만 |
|---|
| 2026.01.12 | ₩2,780 | ₩3,190 | ₩2,765 | ₩2,915 | +4.86% | 385.8만 |
|---|
| 2026.01.09 | ₩2,815 | ₩2,880 | ₩2,765 | ₩2,765 | -1.78% | 27.5만 |
|---|
| 2026.01.08 | ₩2,880 | ₩2,915 | ₩2,800 | ₩2,820 | -2.08% | 35.9만 |
|---|
| 2026.01.07 | ₩2,995 | ₩3,165 | ₩2,860 | ₩2,905 | -3.01% | 240.9만 |
|---|
| 2026.01.06 | ₩2,830 | ₩3,500 | ₩2,800 | ₩2,945 | +4.06% | 580.1만 |
|---|
| 2026.01.05 | ₩2,795 | ₩2,810 | ₩2,790 | ₩2,795 | 0.00% | 2.6만 |
|---|
| 2026.01.02 | ₩2,790 | ₩2,825 | ₩2,790 | ₩2,795 | +0.18% | 3.3만 |
|---|
| 2025.12.30 | ₩2,835 | ₩2,840 | ₩2,775 | ₩2,790 | -1.59% | 6.1만 |
|---|
| 2025.12.29 | ₩2,850 | ₩2,900 | ₩2,770 | ₩2,835 | -0.53% | 10.2만 |
|---|
| 2025.12.26 | ₩2,840 | ₩2,970 | ₩2,830 | ₩2,900 | +2.11% | 28.9만 |
|---|
| 2025.12.24 | ₩2,870 | ₩2,875 | ₩2,825 | ₩2,840 | -1.05% | 3.3만 |
|---|
| 2025.12.23 | ₩2,875 | ₩2,890 | ₩2,850 | ₩2,865 | -0.35% | 3.3만 |
|---|
| 2025.12.22 | ₩2,865 | ₩2,880 | ₩2,845 | ₩2,875 | +0.35% | 2.7만 |
|---|
| 2025.12.19 | ₩2,825 | ₩2,880 | ₩2,805 | ₩2,865 | +1.42% | 2.6만 |
|---|
| 2025.12.18 | ₩2,810 | ₩2,825 | ₩2,785 | ₩2,820 | +0.36% | 2.7만 |
|---|
| 2025.12.17 | ₩2,830 | ₩2,830 | ₩2,810 | ₩2,830 | 0.00% | 1만 |
|---|
| 2025.12.16 | ₩2,880 | ₩2,880 | ₩2,815 | ₩2,830 | -1.74% | 2.5만 |
|---|
| 2025.12.15 | ₩2,830 | ₩2,865 | ₩2,785 | ₩2,860 | +1.06% | 5.6만 |
|---|
| 2025.12.12 | ₩2,805 | ₩2,815 | ₩2,795 | ₩2,815 | +0.36% | 1.6만 |
|---|
| 2025.12.11 | ₩2,780 | ₩2,800 | ₩2,780 | ₩2,800 | +0.72% | 2.1만 |
|---|
| 2025.12.10 | ₩2,800 | ₩2,805 | ₩2,775 | ₩2,790 | -0.36% | 2.1만 |
|---|
| 2025.12.09 | ₩2,805 | ₩2,805 | ₩2,775 | ₩2,795 | -0.36% | 1만 |
|---|
| 2025.12.08 | ₩2,785 | ₩2,815 | ₩2,785 | ₩2,795 | +0.36% | 1.5만 |
|---|
| 2025.12.05 | ₩2,820 | ₩2,820 | ₩2,790 | ₩2,805 | -0.53% | 5.7천 |
|---|
| 2025.12.04 | ₩2,825 | ₩2,825 | ₩2,800 | ₩2,815 | -0.35% | 1.8만 |
|---|
| 2025.12.03 | ₩2,810 | ₩2,825 | ₩2,790 | ₩2,810 | 0.00% | 1.7만 |
|---|
| 2025.12.02 | ₩2,770 | ₩2,815 | ₩2,750 | ₩2,810 | +1.44% | 2.8만 |
|---|
| 2025.12.01 | ₩2,745 | ₩2,765 | ₩2,740 | ₩2,765 | +0.73% | 1.3만 |
|---|
| 2025.11.28 | ₩2,735 | ₩2,745 | ₩2,725 | ₩2,745 | +0.37% | 1.2만 |
|---|
| 2025.11.27 | ₩2,695 | ₩2,750 | ₩2,685 | ₩2,735 | +1.48% | 3.9만 |
|---|
| 2025.11.26 | ₩2,660 | ₩2,695 | ₩2,655 | ₩2,695 | +1.32% | 1.6만 |
|---|
| 2025.11.25 | ₩2,665 | ₩2,680 | ₩2,650 | ₩2,680 | +0.56% | 9.7천 |
|---|
| 2025.11.24 | ₩2,675 | ₩2,675 | ₩2,640 | ₩2,665 | -0.37% | 8.5천 |
|---|
| 2025.11.21 | ₩2,695 | ₩2,695 | ₩2,655 | ₩2,660 | -1.30% | 6.8천 |
|---|
| 2025.11.20 | ₩2,665 | ₩2,700 | ₩2,665 | ₩2,695 | +1.13% | 1.5만 |
|---|
| 2025.11.19 | ₩2,685 | ₩2,685 | ₩2,660 | ₩2,675 | -0.37% | 4.5천 |
|---|
| 2025.11.18 | ₩2,725 | ₩2,730 | ₩2,660 | ₩2,680 | -1.65% | 2.8만 |
|---|
| 2025.11.17 | ₩2,725 | ₩2,745 | ₩2,715 | ₩2,720 | -0.18% | 1.8만 |
|---|
| 2025.11.14 | ₩2,700 | ₩2,730 | ₩2,700 | ₩2,725 | +0.93% | 1.5만 |
|---|
| 2025.11.13 | ₩2,685 | ₩2,740 | ₩2,685 | ₩2,735 | +1.86% | 1.6만 |
|---|
| 2025.11.12 | ₩2,655 | ₩2,715 | ₩2,655 | ₩2,705 | +1.88% | 2.9만 |
|---|
| 2025.11.11 | ₩2,650 | ₩2,670 | ₩2,640 | ₩2,650 | 0.00% | 1.3만 |
|---|
| 2025.11.10 | ₩2,635 | ₩2,650 | ₩2,630 | ₩2,650 | +0.57% | 6.6천 |
|---|
| 2025.11.07 | ₩2,655 | ₩2,655 | ₩2,615 | ₩2,635 | -0.75% | 2.9만 |
|---|
| 2025.11.06 | ₩2,660 | ₩2,665 | ₩2,640 | ₩2,655 | -0.19% | 2.8만 |
|---|
| 2025.11.05 | ₩2,670 | ₩2,675 | ₩2,585 | ₩2,660 | -0.37% | 4.4만 |
|---|
| 2025.11.04 | ₩2,710 | ₩2,715 | ₩2,650 | ₩2,670 | -1.48% | 5만 |
|---|
| 2025.11.03 | ₩2,660 | ₩2,710 | ₩2,660 | ₩2,710 | +1.88% | 5.8만 |
|---|
| 2025.10.31 | ₩2,700 | ₩2,710 | ₩2,675 | ₩2,705 | +0.19% | 2.7만 |
|---|
| 2025.10.30 | ₩2,725 | ₩2,735 | ₩2,665 | ₩2,700 | -0.92% | 8.1만 |
|---|
| 2025.10.29 | ₩2,745 | ₩2,745 | ₩2,715 | ₩2,725 | -0.73% | 2.1만 |
|---|
| 2025.10.28 | ₩2,750 | ₩2,750 | ₩2,720 | ₩2,745 | -0.18% | 2만 |
|---|
| 2025.10.27 | ₩2,745 | ₩2,745 | ₩2,715 | ₩2,745 | 0.00% | 4.7만 |
|---|
| 2025.10.24 | ₩2,740 | ₩2,750 | ₩2,580 | ₩2,740 | 0.00% | 5.1만 |
|---|
| 2025.10.23 | ₩2,755 | ₩2,760 | ₩2,715 | ₩2,745 | -0.36% | 2만 |
|---|
| 2025.10.22 | ₩2,760 | ₩2,765 | ₩2,675 | ₩2,735 | -0.91% | 8.3만 |
|---|
| 2025.10.21 | ₩2,775 | ₩2,795 | ₩2,750 | ₩2,760 | -0.54% | 6.8만 |
|---|
| 2025.10.20 | ₩2,830 | ₩2,830 | ₩2,780 | ₩2,780 | -1.77% | 2.1만 |
|---|
| 2025.10.17 | ₩2,795 | ₩2,830 | ₩2,775 | ₩2,820 | +0.89% | 5.9만 |
|---|
| 2025.10.16 | ₩2,820 | ₩2,820 | ₩2,775 | ₩2,805 | -0.53% | 9.4만 |
|---|
| 2025.10.15 | ₩2,760 | ₩2,820 | ₩2,760 | ₩2,820 | +2.17% | 2.3만 |
|---|
| 2025.10.14 | ₩2,760 | ₩2,770 | ₩2,740 | ₩2,770 | +0.36% | 2.8만 |
|---|
| 2025.10.13 | ₩2,755 | ₩2,760 | ₩2,690 | ₩2,755 | 0.00% | 3.8만 |
|---|
| 2025.10.10 | ₩2,805 | ₩2,810 | ₩2,740 | ₩2,755 | -1.78% | 6.9만 |
|---|