시장 데이터를 불러오는 중
전체 종목
파인텍 과거 주가
131760.KQ · KOSDAQ
주요 제품·사업: OLED 제조장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
131760.KQ · KOSDAQ
주요 제품·사업: OLED 제조장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,308 | ₩1,369 | ₩1,258 | ₩1,288 | -1.53% | 10.5만 |
| 2026.10.07 | ₩1,284 | ₩1,322 | ₩1,258 | ₩1,285 | +0.08% | 7만 |
| 2026.10.06 | ₩1,243 | ₩1,350 | ₩1,232 | ₩1,284 | +3.30% | 14.1만 |
| 2026.10.02 | ₩1,150 | ₩1,256 | ₩1,150 | ₩1,240 | +7.83% | 9만 |
| 2026.10.01 | ₩1,145 | ₩1,208 | ₩1,145 | ₩1,178 | +2.88% | 8만 |
| 2026.09.30 | ₩1,211 | ₩1,244 | ₩1,100 | ₩1,155 | -4.62% | 22만 |
| 2026.09.29 | ₩1,312 | ₩1,312 | ₩1,200 | ₩1,211 | -7.70% | 13.3만 |
| 2026.09.28 | ₩1,305 | ₩1,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,302 |
| ₩1,312 |
| +0.54% |
| 51.5만 |
| 2026.09.23 | ₩1,260 | ₩1,470 | ₩1,256 | ₩1,302 | +3.33% | 60.1만 |
|---|
| 2026.09.22 | ₩1,211 | ₩1,328 | ₩1,185 | ₩1,213 | +0.17% | 19만 |
|---|
| 2026.09.21 | ₩1,240 | ₩1,321 | ₩1,202 | ₩1,202 | -3.06% | 11만 |
|---|
| 2026.09.18 | ₩1,265 | ₩1,307 | ₩1,200 | ₩1,275 | +0.79% | 10.5만 |
|---|
| 2026.09.17 | ₩1,333 | ₩1,333 | ₩1,265 | ₩1,265 | -5.10% | 5.2만 |
|---|
| 2026.09.16 | ₩1,290 | ₩1,380 | ₩1,273 | ₩1,293 | +0.23% | 7만 |
|---|
| 2026.09.15 | ₩1,275 | ₩1,449 | ₩1,234 | ₩1,301 | +2.04% | 24.3만 |
|---|
| 2026.09.14 | ₩1,250 | ₩1,335 | ₩1,240 | ₩1,292 | +3.36% | 10.8만 |
|---|
| 2026.09.11 | ₩1,322 | ₩1,417 | ₩1,257 | ₩1,290 | -2.42% | 20.1만 |
|---|
| 2026.09.10 | ₩1,249 | ₩1,422 | ₩1,173 | ₩1,323 | +5.92% | 35.7만 |
|---|
| 2026.09.09 | ₩1,295 | ₩1,309 | ₩1,211 | ₩1,232 | -4.86% | 29.9만 |
|---|
| 2026.09.08 | ₩1,332 | ₩1,422 | ₩1,238 | ₩1,313 | -1.43% | 40.4만 |
|---|
| 2026.09.07 | ₩1,448 | ₩1,570 | ₩1,285 | ₩1,333 | -7.94% | 42.6만 |
|---|
| 2026.09.04 | ₩1,422 | ₩1,723 | ₩1,422 | ₩1,448 | +1.83% | 72만 |
|---|
| 2026.09.03 | ₩1,808 | ₩1,821 | ₩1,370 | ₩1,417 | -21.63% | 63.3만 |
|---|
| 2026.09.02 | ₩1,835 | ₩1,859 | ₩1,737 | ₩1,808 | -1.47% | 13.7만 |
|---|
| 2026.09.01 | ₩1,815 | ₩1,872 | ₩1,815 | ₩1,835 | +1.10% | 5.7만 |
|---|
| 2026.08.31 | ₩1,897 | ₩1,897 | ₩1,739 | ₩1,873 | -1.27% | 4.4만 |
|---|
| 2026.08.28 | ₩1,805 | ₩1,860 | ₩1,800 | ₩1,837 | +1.77% | 4.5만 |
|---|
| 2026.08.27 | ₩1,800 | ₩1,829 | ₩1,789 | ₩1,819 | +1.06% | 6.1만 |
|---|
| 2026.08.26 | ₩1,809 | ₩1,809 | ₩1,737 | ₩1,790 | -1.05% | 5.9만 |
|---|
| 2026.08.25 | ₩1,723 | ₩1,780 | ₩1,660 | ₩1,773 | +2.90% | 6.9만 |
|---|
| 2026.08.24 | ₩1,738 | ₩1,771 | ₩1,708 | ₩1,722 | -0.92% | 7.7만 |
|---|
| 2026.08.21 | ₩1,793 | ₩1,810 | ₩1,706 | ₩1,723 | -3.90% | 13.2만 |
|---|
| 2026.08.20 | ₩1,822 | ₩1,877 | ₩1,780 | ₩1,810 | -0.66% | 6.3만 |
|---|
| 2026.08.19 | ₩1,879 | ₩1,879 | ₩1,778 | ₩1,822 | -3.03% | 11.7만 |
|---|
| 2026.08.18 | ₩1,928 | ₩1,939 | ₩1,831 | ₩1,881 | -2.44% | 12.3만 |
|---|
| 2026.08.14 | ₩1,946 | ₩1,989 | ₩1,882 | ₩1,928 | -0.92% | 13.2만 |
|---|
| 2026.08.13 | ₩1,900 | ₩2,050 | ₩1,873 | ₩1,946 | +2.42% | 33.9만 |
|---|
| 2026.08.12 | ₩1,858 | ₩2,020 | ₩1,821 | ₩1,864 | +0.32% | 30.3만 |
|---|
| 2026.08.11 | ₩1,830 | ₩1,889 | ₩1,779 | ₩1,860 | +1.64% | 16만 |
|---|
| 2026.08.10 | ₩1,777 | ₩1,857 | ₩1,777 | ₩1,830 | +2.98% | 11.4만 |
|---|
| 2026.08.07 | ₩1,812 | ₩1,825 | ₩1,726 | ₩1,774 | -2.10% | 10.5만 |
|---|
| 2026.08.06 | ₩1,757 | ₩1,813 | ₩1,691 | ₩1,812 | +3.13% | 16만 |
|---|
| 2026.08.05 | ₩1,628 | ₩1,781 | ₩1,628 | ₩1,757 | +7.92% | 24.3만 |
|---|
| 2026.08.04 | ₩1,600 | ₩1,635 | ₩1,561 | ₩1,624 | +1.50% | 12.7만 |
|---|
| 2026.08.03 | ₩1,454 | ₩1,622 | ₩1,448 | ₩1,558 | +7.15% | 33.7만 |
|---|
| 2026.07.31 | ₩1,479 | ₩1,482 | ₩1,372 | ₩1,454 | -1.69% | 30.5만 |
|---|
| 2026.07.30 | ₩1,350 | ₩1,478 | ₩1,340 | ₩1,374 | +1.78% | 24.2만 |
|---|
| 2026.07.29 | ₩1,591 | ₩1,638 | ₩1,316 | ₩1,418 | -10.87% | 48.6만 |
|---|
| 2026.07.28 | ₩1,865 | ₩1,946 | ₩1,550 | ₩1,587 | -14.91% | 81.1만 |
|---|
| 2026.07.27 | ₩2,550 | ₩2,650 | ₩1,921 | ₩1,925 | -24.51% | 253.9만 |
|---|
| 2026.07.24 | ₩1,836 | ₩2,340 | ₩1,733 | ₩2,340 | +27.45% | 167.4만 |
|---|
| 2026.07.23 | ₩1,605 | ₩1,809 | ₩1,588 | ₩1,800 | +12.15% | 25.3만 |
|---|
| 2026.07.22 | ₩1,620 | ₩1,676 | ₩1,588 | ₩1,605 | -0.93% | 10.1만 |
|---|
| 2026.07.21 | ₩1,720 | ₩1,720 | ₩1,534 | ₩1,620 | -5.81% | 6.5만 |
|---|
| 2026.07.20 | ₩1,708 | ₩1,739 | ₩1,580 | ₩1,621 | -5.09% | 10.2만 |
|---|
| 2026.07.16 | ₩1,656 | ₩1,740 | ₩1,529 | ₩1,740 | +5.07% | 10.2만 |
|---|
| 2026.07.15 | ₩1,546 | ₩1,676 | ₩1,533 | ₩1,676 | +8.41% | 10만 |
|---|
| 2026.07.14 | ₩1,560 | ₩1,570 | ₩1,446 | ₩1,526 | -2.18% | 11.4만 |
|---|
| 2026.07.13 | ₩1,701 | ₩1,780 | ₩1,551 | ₩1,565 | -8.00% | 13.5만 |
|---|
| 2026.07.10 | ₩1,649 | ₩1,762 | ₩1,565 | ₩1,729 | +4.85% | 13.7만 |
|---|
| 2026.07.09 | ₩1,638 | ₩1,670 | ₩1,560 | ₩1,594 | -2.69% | 8.2만 |
|---|
| 2026.07.08 | ₩1,712 | ₩1,735 | ₩1,570 | ₩1,587 | -7.30% | 15.7만 |
|---|
| 2026.07.07 | ₩1,780 | ₩1,874 | ₩1,692 | ₩1,717 | -3.54% | 14.9만 |
|---|
| 2026.07.06 | ₩1,728 | ₩1,836 | ₩1,690 | ₩1,778 | +2.89% | 13.9만 |
|---|
| 2026.07.03 | ₩1,719 | ₩1,736 | ₩1,620 | ₩1,736 | +0.99% | 19.2만 |
|---|
| 2026.07.02 | ₩1,849 | ₩1,849 | ₩1,696 | ₩1,718 | -7.08% | 16.1만 |
|---|
| 2026.07.01 | ₩1,922 | ₩1,983 | ₩1,810 | ₩1,869 | -2.76% | 12.8만 |
|---|
| 2026.06.30 | ₩1,992 | ₩2,050 | ₩1,919 | ₩1,938 | -2.71% | 9.6만 |
|---|
| 2026.06.29 | ₩1,825 | ₩2,040 | ₩1,800 | ₩1,991 | +9.10% | 11.5만 |
|---|
| 2026.06.26 | ₩1,954 | ₩1,992 | ₩1,799 | ₩1,858 | -4.91% | 13.7만 |
|---|
| 2026.06.25 | ₩1,982 | ₩2,110 | ₩1,941 | ₩1,954 | -1.41% | 21만 |
|---|
| 2026.06.24 | ₩1,969 | ₩2,000 | ₩1,848 | ₩1,982 | +0.66% | 18.6만 |
|---|
| 2026.06.23 | ₩2,155 | ₩2,330 | ₩1,976 | ₩1,987 | -7.80% | 29.2만 |
|---|
| 2026.06.22 | ₩2,190 | ₩2,190 | ₩2,040 | ₩2,130 | -2.74% | 15.5만 |
|---|
| 2026.06.19 | ₩2,220 | ₩2,260 | ₩2,090 | ₩2,210 | -0.45% | 23.1만 |
|---|
| 2026.06.18 | ₩2,440 | ₩2,460 | ₩2,215 | ₩2,215 | -9.22% | 17.3만 |
|---|
| 2026.06.17 | ₩2,410 | ₩2,460 | ₩2,345 | ₩2,440 | +1.24% | 15.6만 |
|---|
| 2026.06.16 | ₩2,455 | ₩2,460 | ₩2,330 | ₩2,410 | -1.83% | 12.1만 |
|---|
| 2026.06.15 | ₩2,370 | ₩2,440 | ₩2,250 | ₩2,420 | +2.11% | 21.1만 |
|---|
| 2026.06.12 | ₩2,420 | ₩2,460 | ₩2,195 | ₩2,370 | -2.07% | 26.2만 |
|---|
| 2026.06.11 | ₩2,290 | ₩2,590 | ₩2,215 | ₩2,405 | +5.02% | 47.1만 |
|---|
| 2026.06.10 | ₩2,505 | ₩2,505 | ₩2,260 | ₩2,310 | -7.78% | 685 |
|---|
| 2026.06.09 | ₩2,585 | ₩2,905 | ₩2,490 | ₩2,530 | -2.13% | 27.6만 |
|---|
| 2026.06.08 | ₩2,350 | ₩2,630 | ₩2,315 | ₩2,510 | +6.81% | 24.2만 |
|---|
| 2026.06.05 | ₩3,025 | ₩3,065 | ₩2,505 | ₩2,650 | -12.40% | 66.9만 |
|---|
| 2026.06.04 | ₩2,910 | ₩3,045 | ₩2,800 | ₩2,985 | +2.58% | 30.8만 |
|---|
| 2026.06.02 | ₩3,205 | ₩3,240 | ₩2,850 | ₩3,065 | -4.37% | 52.7만 |
|---|
| 2026.06.01 | ₩3,655 | ₩3,690 | ₩3,265 | ₩3,300 | -9.71% | 77.2만 |
|---|
| 2026.05.29 | ₩4,490 | ₩4,700 | ₩3,670 | ₩3,810 | -15.14% | 80.5만 |
|---|
| 2026.05.28 | ₩4,855 | ₩4,895 | ₩3,905 | ₩4,340 | -10.61% | 78만 |
|---|
| 2026.05.27 | ₩5,760 | ₩5,800 | ₩4,875 | ₩4,935 | -14.32% | 145.6만 |
|---|
| 2026.05.26 | ₩4,835 | ₩5,840 | ₩4,480 | ₩5,580 | +15.41% | 236.9만 |
|---|
| 2026.05.22 | ₩6,160 | ₩6,480 | ₩4,760 | ₩4,790 | -22.24% | 295.6만 |
|---|
| 2026.05.21 | ₩5,180 | ₩5,180 | ₩5,180 | ₩5,180 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩5,180 | ₩5,180 | ₩5,180 | ₩5,180 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩5,180 | ₩5,180 | ₩5,180 | ₩5,180 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩5,180 | ₩5,180 | ₩5,180 | ₩5,180 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩5,180 | ₩5,180 | ₩5,180 | ₩5,180 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩5,180 | ₩5,180 | ₩5,180 | ₩5,180 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩5,180 | ₩5,180 | ₩5,180 | ₩5,180 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩5,180 | ₩5,180 | ₩5,180 | ₩5,180 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩5,180 | ₩5,180 | ₩5,180 | ₩5,180 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩5,180 | ₩5,180 | ₩5,180 | ₩5,180 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩5,180 | ₩5,180 | ₩5,180 | ₩5,180 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩5,180 | ₩5,180 | ₩5,180 | ₩5,180 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩5,180 | ₩5,180 | ₩5,180 | ₩5,180 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩5,180 | ₩5,180 | ₩5,180 | ₩5,180 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩5,180 | ₩5,180 | ₩5,180 | ₩5,180 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩5,755 | ₩5,960 | ₩5,180 | ₩5,180 | -9.99% | 389.8만 |
|---|
| 2026.04.27 | ₩5,975 | ₩6,120 | ₩5,500 | ₩5,610 | -6.11% | 390.7만 |
|---|
| 2026.04.24 | ₩7,725 | ₩7,755 | ₩6,400 | ₩6,400 | -17.15% | 633.7만 |
|---|
| 2026.04.23 | ₩9,275 | ₩9,750 | ₩7,150 | ₩8,365 | -9.81% | 1310.8만 |
|---|
| 2026.04.22 | ₩10,200 | ₩10,200 | ₩10,200 | ₩10,200 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩10,200 | ₩10,200 | ₩9,185 | ₩10,200 | 0.00% | 1505.9만 |
|---|
| 2026.04.20 | ₩7,265 | ₩7,865 | ₩6,980 | ₩7,865 | +8.26% | 109.9만 |
|---|
| 2026.04.17 | ₩7,000 | ₩7,000 | ₩5,390 | ₩6,050 | -13.57% | 1765.3만 |
|---|
| 2026.04.16 | ₩5,025 | ₩5,385 | ₩5,025 | ₩5,385 | +7.16% | 128.5만 |
|---|
| 2026.04.15 | ₩3,480 | ₩4,145 | ₩3,310 | ₩4,145 | +19.11% | 287.9만 |
|---|
| 2026.04.14 | ₩3,160 | ₩3,220 | ₩3,130 | ₩3,190 | +0.95% | 4.8만 |
|---|
| 2026.04.13 | ₩3,135 | ₩3,225 | ₩3,090 | ₩3,145 | +0.32% | 2.1만 |
|---|
| 2026.04.10 | ₩3,095 | ₩3,235 | ₩3,095 | ₩3,135 | +1.29% | 3.2만 |
|---|
| 2026.04.09 | ₩3,160 | ₩3,190 | ₩3,050 | ₩3,115 | -1.42% | 6.2만 |
|---|
| 2026.04.08 | ₩3,150 | ₩3,265 | ₩3,095 | ₩3,165 | +0.48% | 3만 |
|---|
| 2026.04.07 | ₩3,050 | ₩3,180 | ₩3,000 | ₩3,165 | +3.77% | 3.4만 |
|---|
| 2026.04.06 | ₩3,150 | ₩3,160 | ₩2,980 | ₩3,050 | -3.17% | 2.3만 |
|---|
| 2026.04.03 | ₩2,980 | ₩3,100 | ₩2,975 | ₩3,060 | +2.68% | 1.5만 |
|---|
| 2026.04.02 | ₩3,185 | ₩3,230 | ₩2,955 | ₩2,955 | -7.22% | 5.5만 |
|---|
| 2026.04.01 | ₩3,140 | ₩3,285 | ₩3,055 | ₩3,185 | +1.43% | 3.4만 |
|---|
| 2026.03.31 | ₩3,275 | ₩3,275 | ₩3,130 | ₩3,135 | -4.27% | 1.4만 |
|---|
| 2026.03.30 | ₩3,290 | ₩3,310 | ₩3,170 | ₩3,280 | -0.30% | 1.6만 |
|---|
| 2026.03.27 | ₩3,270 | ₩3,325 | ₩3,185 | ₩3,325 | +1.68% | 1.6만 |
|---|
| 2026.03.26 | ₩3,365 | ₩3,380 | ₩3,265 | ₩3,280 | -2.53% | 3.1만 |
|---|
| 2026.03.25 | ₩3,330 | ₩3,430 | ₩3,230 | ₩3,345 | +0.45% | 4.2만 |
|---|
| 2026.03.24 | ₩3,170 | ₩3,475 | ₩3,110 | ₩3,325 | +4.89% | 12.8만 |
|---|
| 2026.03.23 | ₩3,170 | ₩3,220 | ₩3,000 | ₩3,160 | -0.32% | 2.8만 |
|---|
| 2026.03.20 | ₩3,225 | ₩3,250 | ₩3,170 | ₩3,170 | -1.71% | 4.1만 |
|---|
| 2026.03.19 | ₩3,155 | ₩3,280 | ₩3,155 | ₩3,225 | +2.22% | 5.4만 |
|---|
| 2026.03.18 | ₩3,300 | ₩3,335 | ₩3,250 | ₩3,300 | 0.00% | 4만 |
|---|
| 2026.03.17 | ₩3,305 | ₩3,325 | ₩3,250 | ₩3,305 | 0.00% | 1.6만 |
|---|
| 2026.03.16 | ₩3,345 | ₩3,355 | ₩3,280 | ₩3,305 | -1.20% | 2.3만 |
|---|
| 2026.03.13 | ₩3,425 | ₩3,425 | ₩3,290 | ₩3,375 | -1.46% | 2.9만 |
|---|
| 2026.03.12 | ₩3,370 | ₩3,445 | ₩3,295 | ₩3,445 | +2.23% | 1.5만 |
|---|
| 2026.03.11 | ₩3,490 | ₩3,490 | ₩3,310 | ₩3,380 | -3.15% | 2.5만 |
|---|
| 2026.03.10 | ₩3,300 | ₩3,465 | ₩3,240 | ₩3,440 | +4.24% | 4.8만 |
|---|
| 2026.03.09 | ₩3,380 | ₩3,615 | ₩3,155 | ₩3,230 | -4.44% | 9.4만 |
|---|
| 2026.03.06 | ₩3,370 | ₩3,435 | ₩3,210 | ₩3,435 | +1.93% | 5만 |
|---|
| 2026.03.05 | ₩3,210 | ₩3,455 | ₩3,210 | ₩3,355 | +4.52% | 3.8만 |
|---|
| 2026.03.04 | ₩3,445 | ₩3,475 | ₩3,050 | ₩3,230 | -6.24% | 7.3만 |
|---|
| 2026.03.03 | ₩3,615 | ₩3,815 | ₩3,410 | ₩3,475 | -3.87% | 10.8만 |
|---|
| 2026.02.27 | ₩3,700 | ₩3,700 | ₩3,550 | ₩3,655 | -1.22% | 3.1만 |
|---|
| 2026.02.26 | ₩3,710 | ₩3,830 | ₩3,580 | ₩3,685 | -0.67% | 7.8만 |
|---|
| 2026.02.25 | ₩3,605 | ₩3,775 | ₩3,515 | ₩3,710 | +2.91% | 10.8만 |
|---|
| 2026.02.24 | ₩3,305 | ₩3,750 | ₩3,305 | ₩3,650 | +10.44% | 21.4만 |
|---|
| 2026.02.23 | ₩3,185 | ₩3,325 | ₩3,005 | ₩3,300 | +3.61% | 13.7만 |
|---|
| 2026.02.20 | ₩3,350 | ₩3,350 | ₩2,780 | ₩3,160 | -5.67% | 58.1만 |
|---|
| 2026.02.19 | ₩3,730 | ₩3,730 | ₩3,340 | ₩3,350 | -10.19% | 22만 |
|---|
| 2026.02.13 | ₩3,870 | ₩3,905 | ₩3,500 | ₩3,735 | -3.49% | 9.7만 |
|---|
| 2026.02.12 | ₩3,795 | ₩4,000 | ₩3,755 | ₩3,920 | +3.29% | 10.2만 |
|---|
| 2026.02.11 | ₩3,850 | ₩3,850 | ₩3,740 | ₩3,800 | -1.30% | 3.2만 |
|---|
| 2026.02.10 | ₩3,845 | ₩3,900 | ₩3,760 | ₩3,820 | -0.65% | 3.3만 |
|---|
| 2026.02.09 | ₩3,840 | ₩3,935 | ₩3,770 | ₩3,845 | +0.13% | 2.8만 |
|---|
| 2026.02.06 | ₩3,840 | ₩4,000 | ₩3,685 | ₩3,840 | 0.00% | 3.8만 |
|---|
| 2026.02.05 | ₩3,890 | ₩3,900 | ₩3,805 | ₩3,855 | -0.90% | 3.2만 |
|---|
| 2026.02.04 | ₩3,930 | ₩3,930 | ₩3,800 | ₩3,885 | -1.15% | 2.9만 |
|---|
| 2026.02.03 | ₩3,835 | ₩3,905 | ₩3,745 | ₩3,895 | +1.56% | 3.7만 |
|---|
| 2026.02.02 | ₩3,920 | ₩3,960 | ₩3,825 | ₩3,830 | -2.30% | 4.4만 |
|---|
| 2026.01.30 | ₩4,020 | ₩4,050 | ₩3,920 | ₩3,985 | -0.87% | 3.8만 |
|---|
| 2026.01.29 | ₩3,895 | ₩4,075 | ₩3,840 | ₩4,025 | +3.34% | 4.3만 |
|---|
| 2026.01.28 | ₩3,920 | ₩3,970 | ₩3,875 | ₩3,895 | -0.64% | 3만 |
|---|
| 2026.01.27 | ₩3,900 | ₩3,995 | ₩3,815 | ₩3,920 | +0.51% | 3만 |
|---|
| 2026.01.26 | ₩3,760 | ₩4,000 | ₩3,715 | ₩3,915 | +4.12% | 8.8만 |
|---|
| 2026.01.23 | ₩3,800 | ₩3,800 | ₩3,705 | ₩3,760 | -1.05% | 3.3만 |
|---|
| 2026.01.22 | ₩3,750 | ₩3,790 | ₩3,505 | ₩3,755 | +0.13% | 9.3만 |
|---|
| 2026.01.21 | ₩3,685 | ₩3,700 | ₩3,635 | ₩3,685 | 0.00% | 2.1만 |
|---|
| 2026.01.20 | ₩3,700 | ₩3,725 | ₩3,630 | ₩3,685 | -0.41% | 3.2만 |
|---|
| 2026.01.19 | ₩3,675 | ₩3,700 | ₩3,650 | ₩3,660 | -0.41% | 2.4만 |
|---|
| 2026.01.16 | ₩3,700 | ₩3,705 | ₩3,665 | ₩3,700 | 0.00% | 3만 |
|---|
| 2026.01.15 | ₩3,700 | ₩3,795 | ₩3,670 | ₩3,695 | -0.14% | 3.1만 |
|---|
| 2026.01.14 | ₩3,685 | ₩3,760 | ₩3,685 | ₩3,720 | +0.95% | 1.6만 |
|---|
| 2026.01.13 | ₩3,765 | ₩3,890 | ₩3,710 | ₩3,765 | 0.00% | 3.1만 |
|---|
| 2026.01.12 | ₩3,760 | ₩3,860 | ₩3,735 | ₩3,765 | +0.13% | 2만 |
|---|
| 2026.01.09 | ₩3,725 | ₩3,830 | ₩3,705 | ₩3,795 | +1.88% | 2.8만 |
|---|
| 2026.01.08 | ₩3,695 | ₩3,895 | ₩3,375 | ₩3,725 | +0.81% | 7.5만 |
|---|
| 2026.01.07 | ₩3,750 | ₩3,750 | ₩3,675 | ₩3,695 | -1.47% | 2.4만 |
|---|
| 2026.01.06 | ₩3,725 | ₩3,790 | ₩3,695 | ₩3,720 | -0.13% | 1.6만 |
|---|
| 2026.01.05 | ₩3,730 | ₩3,850 | ₩3,700 | ₩3,725 | -0.13% | 4.1만 |
|---|
| 2026.01.02 | ₩3,855 | ₩3,855 | ₩3,700 | ₩3,730 | -3.24% | 4.8만 |
|---|
| 2025.12.30 | ₩3,870 | ₩3,870 | ₩3,800 | ₩3,830 | -1.03% | 1.6만 |
|---|
| 2025.12.29 | ₩3,860 | ₩3,880 | ₩3,800 | ₩3,850 | -0.26% | 4만 |
|---|
| 2025.12.26 | ₩3,885 | ₩3,885 | ₩3,825 | ₩3,860 | -0.64% | 2.6만 |
|---|
| 2025.12.24 | ₩3,905 | ₩3,985 | ₩3,825 | ₩3,865 | -1.02% | 3.5만 |
|---|
| 2025.12.23 | ₩3,980 | ₩4,000 | ₩3,900 | ₩3,900 | -2.01% | 2.6만 |
|---|
| 2025.12.22 | ₩3,930 | ₩3,985 | ₩3,930 | ₩3,960 | +0.76% | 2.5만 |
|---|
| 2025.12.19 | ₩3,950 | ₩4,050 | ₩3,925 | ₩3,955 | +0.13% | 2만 |
|---|
| 2025.12.18 | ₩4,010 | ₩4,010 | ₩3,945 | ₩3,945 | -1.62% | 1.7만 |
|---|
| 2025.12.17 | ₩4,025 | ₩4,090 | ₩4,000 | ₩4,010 | -0.37% | 2.2만 |
|---|
| 2025.12.16 | ₩4,105 | ₩4,105 | ₩4,015 | ₩4,050 | -1.34% | 2.4만 |
|---|
| 2025.12.15 | ₩4,200 | ₩4,200 | ₩4,100 | ₩4,105 | -2.26% | 1.9만 |
|---|
| 2025.12.12 | ₩4,115 | ₩4,200 | ₩4,115 | ₩4,175 | +1.46% | 2만 |
|---|
| 2025.12.11 | ₩4,140 | ₩4,190 | ₩4,100 | ₩4,180 | +0.97% | 2.7만 |
|---|
| 2025.12.10 | ₩4,085 | ₩4,175 | ₩4,060 | ₩4,140 | +1.35% | 1.5만 |
|---|
| 2025.12.09 | ₩4,055 | ₩4,115 | ₩4,025 | ₩4,100 | +1.11% | 1.4만 |
|---|
| 2025.12.08 | ₩4,125 | ₩4,150 | ₩4,065 | ₩4,075 | -1.21% | 2.5만 |
|---|
| 2025.12.05 | ₩4,075 | ₩4,190 | ₩4,025 | ₩4,130 | +1.35% | 2.9만 |
|---|
| 2025.12.04 | ₩4,095 | ₩4,100 | ₩4,050 | ₩4,055 | -0.98% | 1.1만 |
|---|
| 2025.12.03 | ₩4,135 | ₩4,135 | ₩4,045 | ₩4,085 | -1.21% | 1.3만 |
|---|
| 2025.12.02 | ₩4,035 | ₩4,100 | ₩4,030 | ₩4,080 | +1.12% | 1.9만 |
|---|
| 2025.12.01 | ₩4,050 | ₩4,095 | ₩4,035 | ₩4,035 | -0.37% | 3.6만 |
|---|
| 2025.11.28 | ₩4,010 | ₩4,070 | ₩4,000 | ₩4,050 | +1.00% | 2만 |
|---|
| 2025.11.27 | ₩4,020 | ₩4,110 | ₩4,020 | ₩4,040 | +0.50% | 3.3만 |
|---|
| 2025.11.26 | ₩4,000 | ₩4,080 | ₩3,960 | ₩4,020 | +0.50% | 4.1만 |
|---|
| 2025.11.25 | ₩4,015 | ₩4,095 | ₩3,975 | ₩4,005 | -0.25% | 1.9만 |
|---|
| 2025.11.24 | ₩4,000 | ₩4,060 | ₩4,000 | ₩4,005 | +0.13% | 2.2만 |
|---|
| 2025.11.21 | ₩4,075 | ₩4,095 | ₩3,995 | ₩4,025 | -1.23% | 3.1만 |
|---|
| 2025.11.20 | ₩4,155 | ₩4,225 | ₩4,100 | ₩4,140 | -0.36% | 2.2만 |
|---|
| 2025.11.19 | ₩4,185 | ₩4,220 | ₩4,060 | ₩4,155 | -0.72% | 2.5만 |
|---|
| 2025.11.18 | ₩4,205 | ₩4,230 | ₩4,050 | ₩4,195 | -0.24% | 3.2만 |
|---|
| 2025.11.17 | ₩4,170 | ₩4,465 | ₩4,030 | ₩4,210 | +0.96% | 10만 |
|---|
| 2025.11.14 | ₩4,200 | ₩4,200 | ₩4,060 | ₩4,145 | -1.31% | 3.7만 |
|---|
| 2025.11.13 | ₩4,265 | ₩4,270 | ₩4,175 | ₩4,220 | -1.06% | 1.8만 |
|---|
| 2025.11.12 | ₩4,185 | ₩4,230 | ₩4,055 | ₩4,220 | +0.84% | 3.1만 |
|---|
| 2025.11.11 | ₩4,150 | ₩4,220 | ₩4,080 | ₩4,130 | -0.48% | 1.6만 |
|---|
| 2025.11.10 | ₩4,070 | ₩4,200 | ₩4,030 | ₩4,150 | +1.97% | 2.3만 |
|---|
| 2025.11.07 | ₩4,040 | ₩4,100 | ₩3,985 | ₩4,070 | +0.74% | 6.4만 |
|---|
| 2025.11.06 | ₩4,015 | ₩4,140 | ₩4,015 | ₩4,095 | +1.99% | 2.5만 |
|---|
| 2025.11.05 | ₩4,080 | ₩4,115 | ₩3,950 | ₩4,035 | -1.10% | 6.1만 |
|---|
| 2025.11.04 | ₩4,110 | ₩4,140 | ₩4,025 | ₩4,085 | -0.61% | 2.4만 |
|---|
| 2025.11.03 | ₩4,175 | ₩4,175 | ₩4,085 | ₩4,110 | -1.56% | 3.2만 |
|---|
| 2025.10.31 | ₩4,155 | ₩4,195 | ₩4,100 | ₩4,160 | +0.12% | 2.5만 |
|---|
| 2025.10.30 | ₩4,275 | ₩4,285 | ₩4,125 | ₩4,155 | -2.81% | 6.5만 |
|---|
| 2025.10.29 | ₩4,340 | ₩4,430 | ₩4,260 | ₩4,280 | -1.38% | 3.5만 |
|---|
| 2025.10.28 | ₩4,385 | ₩4,420 | ₩4,310 | ₩4,340 | -1.03% | 4.9만 |
|---|
| 2025.10.27 | ₩4,400 | ₩4,490 | ₩4,355 | ₩4,380 | -0.45% | 4.3만 |
|---|
| 2025.10.24 | ₩4,425 | ₩4,475 | ₩4,325 | ₩4,400 | -0.56% | 7.3만 |
|---|
| 2025.10.23 | ₩4,405 | ₩4,585 | ₩4,345 | ₩4,425 | +0.45% | 10.4만 |
|---|
| 2025.10.22 | ₩4,400 | ₩4,435 | ₩4,340 | ₩4,405 | +0.11% | 5.8만 |
|---|
| 2025.10.21 | ₩4,405 | ₩4,460 | ₩4,380 | ₩4,405 | 0.00% | 7.4만 |
|---|
| 2025.10.20 | ₩4,415 | ₩4,495 | ₩4,370 | ₩4,400 | -0.34% | 4.7만 |
|---|
| 2025.10.17 | ₩4,500 | ₩4,550 | ₩4,405 | ₩4,415 | -1.89% | 9.2만 |
|---|
| 2025.10.16 | ₩4,625 | ₩4,640 | ₩4,525 | ₩4,540 | -1.84% | 8.5만 |
|---|
| 2025.10.15 | ₩4,740 | ₩4,820 | ₩4,550 | ₩4,615 | -2.64% | 16.6만 |
|---|
| 2025.10.14 | ₩4,760 | ₩5,220 | ₩4,635 | ₩4,810 | +1.05% | 122.3만 |
|---|
| 2025.10.13 | ₩4,600 | ₩4,700 | ₩4,550 | ₩4,635 | +0.76% | 4.9만 |
|---|
| 2025.10.10 | ₩4,630 | ₩4,875 | ₩4,600 | ₩4,720 | +1.94% | 9.6만 |
|---|