시장 데이터를 불러오는 중
전체 종목
피엔티 과거 주가
137400.KQ · KOSDAQ
주요 제품·사업: 2차전지 및 전자소재용 Roll-to-Roll 장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
137400.KQ · KOSDAQ
주요 제품·사업: 2차전지 및 전자소재용 Roll-to-Roll 장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩32,550 | ₩33,500 | ₩32,200 | ₩33,000 | +1.38% | 16.4만 |
| 2026.10.07 | ₩33,250 | ₩33,250 | ₩32,300 | ₩32,300 | -2.86% | 11.7만 |
| 2026.10.06 | ₩32,950 | ₩33,600 | ₩32,400 | ₩33,450 | +1.52% | 18.1만 |
| 2026.10.02 | ₩31,350 | ₩32,500 | ₩31,150 | ₩32,400 | +3.35% | 20.9만 |
| 2026.10.01 | ₩29,550 | ₩31,200 | ₩29,200 | ₩31,100 | +5.25% | 15.1만 |
| 2026.09.30 | ₩29,250 | ₩30,050 | ₩29,250 | ₩29,550 | +1.03% | 13.1만 |
| 2026.09.29 | ₩29,200 | ₩29,250 | ₩28,050 | ₩28,500 | -2.40% | 13.8만 |
| 2026.09.28 | ₩28,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,550 |
| ₩29,300 |
| +1.74% |
| 13.9만 |
| 2026.09.23 | ₩29,000 | ₩29,200 | ₩28,500 | ₩28,750 | -0.86% | 5.8만 |
|---|
| 2026.09.22 | ₩29,750 | ₩30,600 | ₩28,600 | ₩28,650 | -3.70% | 14.2만 |
|---|
| 2026.09.21 | ₩29,200 | ₩29,250 | ₩28,650 | ₩29,200 | 0.00% | 6.6만 |
|---|
| 2026.09.18 | ₩29,100 | ₩29,300 | ₩28,700 | ₩29,000 | -0.34% | 8.7만 |
|---|
| 2026.09.17 | ₩28,900 | ₩29,200 | ₩28,500 | ₩28,550 | -1.21% | 6.8만 |
|---|
| 2026.09.16 | ₩29,400 | ₩29,600 | ₩28,550 | ₩28,900 | -1.70% | 9.6만 |
|---|
| 2026.09.15 | ₩29,050 | ₩29,900 | ₩28,550 | ₩29,550 | +1.72% | 9.4만 |
|---|
| 2026.09.14 | ₩29,350 | ₩29,350 | ₩28,650 | ₩29,000 | -1.19% | 11.7만 |
|---|
| 2026.09.11 | ₩29,350 | ₩30,000 | ₩29,200 | ₩29,600 | +0.85% | 22.5만 |
|---|
| 2026.09.10 | ₩29,600 | ₩30,600 | ₩29,200 | ₩30,350 | +2.53% | 14만 |
|---|
| 2026.09.09 | ₩29,300 | ₩30,350 | ₩29,250 | ₩30,250 | +3.24% | 11.2만 |
|---|
| 2026.09.08 | ₩30,000 | ₩30,350 | ₩29,200 | ₩29,200 | -2.67% | 7만 |
|---|
| 2026.09.07 | ₩29,750 | ₩30,200 | ₩29,400 | ₩29,800 | +0.17% | 4.8만 |
|---|
| 2026.09.04 | ₩29,500 | ₩30,150 | ₩29,300 | ₩29,450 | -0.17% | 6.2만 |
|---|
| 2026.09.03 | ₩28,900 | ₩29,900 | ₩28,250 | ₩29,200 | +1.04% | 12.8만 |
|---|
| 2026.09.02 | ₩29,100 | ₩29,600 | ₩28,350 | ₩28,350 | -2.58% | 13.4만 |
|---|
| 2026.09.01 | ₩30,400 | ₩31,550 | ₩29,900 | ₩30,000 | -1.32% | 18.2만 |
|---|
| 2026.08.31 | ₩29,850 | ₩30,500 | ₩29,200 | ₩30,350 | +1.68% | 68.4만 |
|---|
| 2026.08.28 | ₩30,400 | ₩30,750 | ₩29,750 | ₩29,950 | -1.48% | 13.2만 |
|---|
| 2026.08.27 | ₩29,550 | ₩30,600 | ₩29,350 | ₩30,350 | +2.71% | 18만 |
|---|
| 2026.08.26 | ₩29,500 | ₩30,050 | ₩28,650 | ₩29,500 | 0.00% | 11만 |
|---|
| 2026.08.25 | ₩29,450 | ₩29,650 | ₩28,150 | ₩29,500 | +0.17% | 10.2만 |
|---|
| 2026.08.24 | ₩28,350 | ₩30,000 | ₩28,350 | ₩29,850 | +5.29% | 13.3만 |
|---|
| 2026.08.21 | ₩29,000 | ₩29,100 | ₩27,650 | ₩27,900 | -3.79% | 12.3만 |
|---|
| 2026.08.20 | ₩30,200 | ₩30,950 | ₩29,550 | ₩29,850 | -1.16% | 10.7만 |
|---|
| 2026.08.19 | ₩29,650 | ₩30,600 | ₩28,850 | ₩29,850 | +0.67% | 8.3만 |
|---|
| 2026.08.18 | ₩33,000 | ₩33,000 | ₩29,900 | ₩30,100 | -8.79% | 20.9만 |
|---|
| 2026.08.14 | ₩32,850 | ₩33,600 | ₩31,800 | ₩33,100 | +0.76% | 11.8만 |
|---|
| 2026.08.13 | ₩33,100 | ₩33,650 | ₩32,500 | ₩32,650 | -1.36% | 9만 |
|---|
| 2026.08.12 | ₩32,850 | ₩33,450 | ₩32,050 | ₩33,150 | +0.91% | 10.1만 |
|---|
| 2026.08.11 | ₩33,450 | ₩33,550 | ₩32,500 | ₩32,950 | -1.49% | 11.5만 |
|---|
| 2026.08.10 | ₩32,600 | ₩33,800 | ₩32,050 | ₩33,750 | +3.53% | 12만 |
|---|
| 2026.08.07 | ₩32,700 | ₩33,300 | ₩30,550 | ₩32,250 | -1.38% | 13.1만 |
|---|
| 2026.08.06 | ₩31,000 | ₩32,050 | ₩30,350 | ₩31,750 | +2.42% | 10.3만 |
|---|
| 2026.08.05 | ₩31,950 | ₩32,100 | ₩30,900 | ₩31,050 | -2.82% | 13.5만 |
|---|
| 2026.08.04 | ₩29,300 | ₩31,250 | ₩29,300 | ₩31,250 | +6.66% | 15.9만 |
|---|
| 2026.08.03 | ₩27,850 | ₩30,150 | ₩27,500 | ₩28,950 | +3.95% | 13만 |
|---|
| 2026.07.31 | ₩27,000 | ₩28,800 | ₩26,400 | ₩28,300 | +4.81% | 14.8만 |
|---|
| 2026.07.30 | ₩23,000 | ₩26,550 | ₩23,000 | ₩25,650 | +11.52% | 16.9만 |
|---|
| 2026.07.29 | ₩27,700 | ₩28,250 | ₩23,700 | ₩25,200 | -9.03% | 22.6만 |
|---|
| 2026.07.28 | ₩29,400 | ₩29,850 | ₩27,000 | ₩27,650 | -5.95% | 12.6만 |
|---|
| 2026.07.27 | ₩30,200 | ₩30,850 | ₩29,600 | ₩30,150 | -0.17% | 11만 |
|---|
| 2026.07.24 | ₩29,800 | ₩30,150 | ₩29,050 | ₩29,350 | -1.51% | 8.2만 |
|---|
| 2026.07.23 | ₩28,400 | ₩30,500 | ₩28,400 | ₩30,450 | +7.22% | 9.8만 |
|---|
| 2026.07.22 | ₩28,400 | ₩29,350 | ₩28,150 | ₩28,350 | -0.18% | 8.9만 |
|---|
| 2026.07.21 | ₩27,500 | ₩28,300 | ₩26,700 | ₩27,950 | +1.64% | 10.3만 |
|---|
| 2026.07.20 | ₩29,650 | ₩29,650 | ₩27,500 | ₩27,750 | -6.41% | 9.1만 |
|---|
| 2026.07.16 | ₩30,950 | ₩31,200 | ₩29,550 | ₩29,900 | -3.39% | 6.6만 |
|---|
| 2026.07.15 | ₩29,550 | ₩31,350 | ₩29,550 | ₩30,950 | +4.74% | 8.3만 |
|---|
| 2026.07.14 | ₩30,350 | ₩30,650 | ₩28,150 | ₩29,100 | -4.12% | 17.7만 |
|---|
| 2026.07.13 | ₩32,300 | ₩33,450 | ₩30,400 | ₩30,600 | -5.26% | 13.8만 |
|---|
| 2026.07.10 | ₩30,650 | ₩32,450 | ₩30,650 | ₩31,850 | +3.92% | 14.8만 |
|---|
| 2026.07.09 | ₩30,900 | ₩31,650 | ₩29,650 | ₩30,550 | -1.13% | 22.1만 |
|---|
| 2026.07.08 | ₩32,300 | ₩32,800 | ₩30,250 | ₩30,900 | -4.33% | 14.7만 |
|---|
| 2026.07.07 | ₩34,350 | ₩34,800 | ₩32,500 | ₩33,400 | -2.77% | 12.7만 |
|---|
| 2026.07.06 | ₩35,200 | ₩35,650 | ₩33,250 | ₩34,250 | -2.70% | 8.2만 |
|---|
| 2026.07.03 | ₩35,100 | ₩35,600 | ₩32,550 | ₩35,200 | +0.28% | 13.1만 |
|---|
| 2026.07.02 | ₩35,750 | ₩36,000 | ₩34,450 | ₩34,800 | -2.66% | 8.4만 |
|---|
| 2026.07.01 | ₩37,100 | ₩37,950 | ₩35,850 | ₩36,250 | -2.29% | 12.7만 |
|---|
| 2026.06.30 | ₩38,800 | ₩38,800 | ₩36,850 | ₩36,850 | -5.03% | 11.5만 |
|---|
| 2026.06.29 | ₩33,600 | ₩39,200 | ₩33,600 | ₩39,150 | +16.52% | 19.5만 |
|---|
| 2026.06.26 | ₩35,000 | ₩35,900 | ₩32,800 | ₩33,550 | -4.14% | 21.4만 |
|---|
| 2026.06.25 | ₩37,350 | ₩38,400 | ₩35,450 | ₩35,500 | -4.95% | 13.5만 |
|---|
| 2026.06.24 | ₩36,950 | ₩38,200 | ₩35,500 | ₩37,350 | +1.08% | 12.6만 |
|---|
| 2026.06.23 | ₩39,200 | ₩40,650 | ₩36,200 | ₩36,600 | -6.63% | 15.9만 |
|---|
| 2026.06.22 | ₩39,800 | ₩41,200 | ₩38,825 | ₩39,950 | +0.38% | 12.3만 |
|---|
| 2026.06.19 | ₩40,950 | ₩42,450 | ₩39,700 | ₩40,100 | -2.08% | 16.9만 |
|---|
| 2026.06.18 | ₩42,050 | ₩42,400 | ₩40,950 | ₩41,100 | -2.26% | 11.6만 |
|---|
| 2026.06.17 | ₩43,200 | ₩43,500 | ₩42,150 | ₩42,800 | -0.93% | 10.1만 |
|---|
| 2026.06.16 | ₩44,100 | ₩44,200 | ₩42,800 | ₩42,950 | -2.61% | 9.6만 |
|---|
| 2026.06.15 | ₩43,400 | ₩44,000 | ₩42,750 | ₩44,000 | +1.38% | 12.8만 |
|---|
| 2026.06.12 | ₩41,600 | ₩42,550 | ₩40,750 | ₩41,650 | +0.12% | 20.1만 |
|---|
| 2026.06.11 | ₩37,900 | ₩39,850 | ₩37,350 | ₩39,850 | +5.15% | 24.7만 |
|---|
| 2026.06.10 | ₩38,500 | ₩40,450 | ₩38,300 | ₩39,200 | +1.82% | 10 |
|---|
| 2026.06.09 | ₩38,400 | ₩40,300 | ₩37,550 | ₩39,300 | +2.34% | 18.4만 |
|---|
| 2026.06.08 | ₩38,500 | ₩40,000 | ₩37,500 | ₩38,400 | -0.26% | 17.4만 |
|---|
| 2026.06.05 | ₩43,700 | ₩44,000 | ₩40,550 | ₩40,750 | -6.75% | 18.4만 |
|---|
| 2026.06.04 | ₩43,800 | ₩45,100 | ₩42,950 | ₩43,700 | -0.23% | 11.6만 |
|---|
| 2026.06.02 | ₩44,200 | ₩45,900 | ₩42,550 | ₩42,950 | -2.83% | 22.2만 |
|---|
| 2026.06.01 | ₩45,200 | ₩46,750 | ₩44,700 | ₩44,800 | -0.88% | 18.6만 |
|---|
| 2026.05.29 | ₩46,900 | ₩47,000 | ₩45,000 | ₩46,450 | -0.96% | 17.8만 |
|---|
| 2026.05.28 | ₩47,450 | ₩47,950 | ₩44,650 | ₩47,200 | -0.53% | 26만 |
|---|
| 2026.05.27 | ₩48,950 | ₩49,050 | ₩45,850 | ₩45,900 | -6.23% | 21만 |
|---|
| 2026.05.26 | ₩49,700 | ₩50,700 | ₩48,250 | ₩48,450 | -2.52% | 22.6만 |
|---|
| 2026.05.22 | ₩46,850 | ₩48,300 | ₩45,800 | ₩47,700 | +1.81% | 24.1만 |
|---|
| 2026.05.21 | ₩43,900 | ₩45,350 | ₩43,400 | ₩45,000 | +2.51% | 14.9만 |
|---|
| 2026.05.20 | ₩45,050 | ₩45,200 | ₩41,750 | ₩42,400 | -5.88% | 23.5만 |
|---|
| 2026.05.19 | ₩47,650 | ₩47,800 | ₩44,300 | ₩45,050 | -5.46% | 17.6만 |
|---|
| 2026.05.18 | ₩47,300 | ₩47,500 | ₩44,550 | ₩47,100 | -0.42% | 15.3만 |
|---|
| 2026.05.15 | ₩50,400 | ₩51,500 | ₩46,050 | ₩47,300 | -6.15% | 23.7만 |
|---|
| 2026.05.14 | ₩50,300 | ₩50,800 | ₩47,300 | ₩49,950 | -0.70% | 31.4만 |
|---|
| 2026.05.13 | ₩50,200 | ₩50,800 | ₩49,000 | ₩49,350 | -1.69% | 24.2만 |
|---|
| 2026.05.12 | ₩54,000 | ₩54,800 | ₩50,000 | ₩51,300 | -5.00% | 29.3만 |
|---|
| 2026.05.11 | ₩57,000 | ₩57,100 | ₩53,400 | ₩53,600 | -5.96% | 22.5만 |
|---|
| 2026.05.08 | ₩56,700 | ₩57,200 | ₩55,200 | ₩56,600 | -0.18% | 14.4만 |
|---|
| 2026.05.07 | ₩57,600 | ₩57,800 | ₩56,000 | ₩56,700 | -1.56% | 15.9만 |
|---|
| 2026.05.06 | ₩59,400 | ₩59,400 | ₩57,200 | ₩57,900 | -2.53% | 22.4만 |
|---|
| 2026.05.04 | ₩57,500 | ₩58,900 | ₩57,200 | ₩58,000 | +0.87% | 20.6만 |
|---|
| 2026.04.30 | ₩57,700 | ₩57,900 | ₩55,700 | ₩56,000 | -2.95% | 19.2만 |
|---|
| 2026.04.29 | ₩57,500 | ₩58,300 | ₩56,800 | ₩57,600 | +0.17% | 16.2만 |
|---|
| 2026.04.28 | ₩59,100 | ₩59,700 | ₩57,100 | ₩58,000 | -1.86% | 25만 |
|---|
| 2026.04.27 | ₩60,200 | ₩60,200 | ₩58,200 | ₩58,400 | -2.99% | 19.8만 |
|---|
| 2026.04.24 | ₩56,900 | ₩58,900 | ₩55,800 | ₩58,300 | +2.46% | 25.8만 |
|---|
| 2026.04.23 | ₩60,100 | ₩60,300 | ₩55,100 | ₩56,300 | -6.32% | 35.7만 |
|---|
| 2026.04.22 | ₩61,700 | ₩62,000 | ₩58,000 | ₩59,200 | -4.05% | 45만 |
|---|
| 2026.04.21 | ₩56,500 | ₩61,600 | ₩55,300 | ₩60,900 | +7.79% | 93.5만 |
|---|
| 2026.04.20 | ₩54,100 | ₩55,900 | ₩53,500 | ₩54,700 | +1.11% | 26.4만 |
|---|
| 2026.04.17 | ₩53,000 | ₩54,400 | ₩52,200 | ₩54,000 | +1.89% | 21.2만 |
|---|
| 2026.04.16 | ₩53,100 | ₩53,400 | ₩51,900 | ₩53,000 | -0.19% | 17.5만 |
|---|
| 2026.04.15 | ₩50,700 | ₩52,300 | ₩50,500 | ₩51,900 | +2.37% | 26.4만 |
|---|
| 2026.04.14 | ₩51,100 | ₩51,200 | ₩49,750 | ₩50,000 | -2.15% | 13.3만 |
|---|
| 2026.04.13 | ₩49,300 | ₩50,800 | ₩49,000 | ₩49,850 | +1.12% | 14.5만 |
|---|
| 2026.04.10 | ₩50,200 | ₩50,400 | ₩49,250 | ₩49,550 | -1.29% | 13.1만 |
|---|
| 2026.04.09 | ₩49,000 | ₩50,300 | ₩48,750 | ₩49,750 | +1.53% | 18.4만 |
|---|
| 2026.04.08 | ₩49,500 | ₩49,750 | ₩47,650 | ₩49,450 | -0.10% | 16.4만 |
|---|
| 2026.04.07 | ₩47,700 | ₩49,900 | ₩47,050 | ₩47,300 | -0.84% | 21.5만 |
|---|
| 2026.04.06 | ₩47,550 | ₩48,500 | ₩46,750 | ₩47,100 | -0.95% | 17.4만 |
|---|
| 2026.04.03 | ₩48,700 | ₩48,950 | ₩46,950 | ₩47,150 | -3.18% | 12만 |
|---|
| 2026.04.02 | ₩50,100 | ₩51,200 | ₩47,100 | ₩47,650 | -4.89% | 25.3만 |
|---|
| 2026.04.01 | ₩49,150 | ₩50,400 | ₩48,800 | ₩49,950 | +1.63% | 15.1만 |
|---|
| 2026.03.31 | ₩49,800 | ₩49,900 | ₩47,200 | ₩47,300 | -5.02% | 16.7만 |
|---|
| 2026.03.30 | ₩49,050 | ₩50,600 | ₩48,700 | ₩49,350 | +0.61% | 16.6만 |
|---|
| 2026.03.27 | ₩47,500 | ₩51,200 | ₩46,950 | ₩50,700 | +6.74% | 25.4만 |
|---|
| 2026.03.26 | ₩50,200 | ₩50,700 | ₩48,350 | ₩48,450 | -3.49% | 17.6만 |
|---|
| 2026.03.25 | ₩48,650 | ₩50,300 | ₩48,250 | ₩49,700 | +2.16% | 18.4만 |
|---|
| 2026.03.24 | ₩48,300 | ₩49,350 | ₩47,350 | ₩48,450 | +0.31% | 18.8만 |
|---|
| 2026.03.23 | ₩46,550 | ₩48,450 | ₩45,350 | ₩47,200 | +1.40% | 20.4만 |
|---|
| 2026.03.20 | ₩47,700 | ₩49,000 | ₩47,150 | ₩47,900 | +0.42% | 21.9만 |
|---|
| 2026.03.19 | ₩46,500 | ₩47,200 | ₩46,150 | ₩46,750 | +0.54% | 10.6만 |
|---|
| 2026.03.18 | ₩48,200 | ₩48,200 | ₩47,450 | ₩47,950 | -0.52% | 10.4만 |
|---|
| 2026.03.17 | ₩47,650 | ₩47,950 | ₩46,750 | ₩46,750 | -1.89% | 12.1만 |
|---|
| 2026.03.16 | ₩47,900 | ₩48,250 | ₩46,300 | ₩46,550 | -2.82% | 11.4만 |
|---|
| 2026.03.13 | ₩47,200 | ₩48,500 | ₩46,300 | ₩47,900 | +1.48% | 30.7만 |
|---|
| 2026.03.12 | ₩48,300 | ₩49,550 | ₩47,600 | ₩49,000 | +1.45% | 22.8만 |
|---|
| 2026.03.11 | ₩50,500 | ₩51,100 | ₩48,150 | ₩48,800 | -3.37% | 24만 |
|---|
| 2026.03.10 | ₩51,900 | ₩52,000 | ₩48,800 | ₩49,550 | -4.53% | 22.1만 |
|---|
| 2026.03.09 | ₩47,700 | ₩49,950 | ₩47,000 | ₩49,000 | +2.73% | 24.7만 |
|---|
| 2026.03.06 | ₩48,300 | ₩51,500 | ₩47,650 | ₩50,800 | +5.18% | 28.9만 |
|---|
| 2026.03.05 | ₩45,300 | ₩49,800 | ₩45,000 | ₩47,600 | +5.08% | 38.9만 |
|---|
| 2026.03.04 | ₩47,650 | ₩49,000 | ₩41,000 | ₩41,550 | -12.80% | 47.5만 |
|---|
| 2026.03.03 | ₩52,800 | ₩55,100 | ₩49,500 | ₩49,500 | -6.25% | 37.7만 |
|---|
| 2026.02.27 | ₩53,500 | ₩55,600 | ₩53,000 | ₩54,700 | +2.24% | 25.7만 |
|---|
| 2026.02.26 | ₩55,900 | ₩55,900 | ₩53,500 | ₩54,300 | -2.86% | 29.3만 |
|---|
| 2026.02.25 | ₩54,900 | ₩55,800 | ₩52,700 | ₩54,500 | -0.73% | 38.7만 |
|---|
| 2026.02.24 | ₩52,400 | ₩54,800 | ₩51,500 | ₩53,100 | +1.34% | 37.6만 |
|---|
| 2026.02.23 | ₩54,500 | ₩54,800 | ₩51,400 | ₩51,800 | -4.95% | 26.5만 |
|---|
| 2026.02.20 | ₩53,300 | ₩53,700 | ₩52,100 | ₩53,300 | 0.00% | 21.6만 |
|---|
| 2026.02.19 | ₩52,400 | ₩53,300 | ₩51,000 | ₩53,100 | +1.34% | 31.7만 |
|---|
| 2026.02.13 | ₩51,900 | ₩52,000 | ₩50,200 | ₩51,200 | -1.35% | 26만 |
|---|
| 2026.02.12 | ₩50,700 | ₩53,400 | ₩49,600 | ₩53,400 | +5.33% | 35.1만 |
|---|
| 2026.02.11 | ₩51,800 | ₩52,000 | ₩50,200 | ₩50,300 | -2.90% | 19만 |
|---|
| 2026.02.10 | ₩54,700 | ₩54,900 | ₩51,700 | ₩51,900 | -5.12% | 24.9만 |
|---|
| 2026.02.09 | ₩50,200 | ₩55,500 | ₩49,700 | ₩53,900 | +7.37% | 61만 |
|---|
| 2026.02.06 | ₩48,450 | ₩49,550 | ₩47,300 | ₩48,100 | -0.72% | 30.3만 |
|---|
| 2026.02.05 | ₩53,000 | ₩53,800 | ₩50,700 | ₩51,100 | -3.58% | 34.4만 |
|---|
| 2026.02.04 | ₩52,700 | ₩55,400 | ₩52,000 | ₩54,100 | +2.66% | 41.5만 |
|---|
| 2026.02.03 | ₩53,400 | ₩53,900 | ₩51,000 | ₩53,600 | +0.37% | 41.1만 |
|---|
| 2026.02.02 | ₩52,300 | ₩57,500 | ₩50,700 | ₩50,900 | -2.68% | 93.4만 |
|---|
| 2026.01.30 | ₩54,000 | ₩57,000 | ₩52,700 | ₩52,900 | -2.04% | 72.7만 |
|---|
| 2026.01.29 | ₩54,300 | ₩55,200 | ₩49,850 | ₩53,900 | -0.74% | 86.2만 |
|---|
| 2026.01.28 | ₩48,350 | ₩51,300 | ₩48,100 | ₩51,200 | +5.89% | 85.2만 |
|---|
| 2026.01.27 | ₩47,000 | ₩49,200 | ₩46,800 | ₩48,000 | +2.13% | 61.2만 |
|---|
| 2026.01.26 | ₩46,050 | ₩47,750 | ₩45,750 | ₩47,750 | +3.69% | 102만 |
|---|
| 2026.01.23 | ₩46,500 | ₩46,500 | ₩42,250 | ₩43,950 | -5.48% | 66.7만 |
|---|
| 2026.01.22 | ₩40,000 | ₩44,200 | ₩39,700 | ₩43,950 | +9.88% | 110.8만 |
|---|
| 2026.01.21 | ₩39,000 | ₩39,450 | ₩38,300 | ₩39,100 | +0.26% | 18.6만 |
|---|
| 2026.01.20 | ₩39,850 | ₩40,850 | ₩39,100 | ₩39,950 | +0.25% | 23.8만 |
|---|
| 2026.01.19 | ₩37,350 | ₩40,150 | ₩37,200 | ₩39,900 | +6.83% | 31.4만 |
|---|
| 2026.01.16 | ₩38,100 | ₩38,500 | ₩37,050 | ₩37,150 | -2.49% | 13만 |
|---|
| 2026.01.15 | ₩37,000 | ₩37,850 | ₩36,500 | ₩37,550 | +1.49% | 15만 |
|---|
| 2026.01.14 | ₩37,700 | ₩37,750 | ₩36,700 | ₩36,950 | -1.99% | 10.5만 |
|---|
| 2026.01.13 | ₩37,150 | ₩37,800 | ₩36,550 | ₩37,750 | +1.62% | 16만 |
|---|
| 2026.01.12 | ₩35,600 | ₩38,150 | ₩35,300 | ₩36,950 | +3.79% | 23.6만 |
|---|
| 2026.01.09 | ₩36,550 | ₩36,650 | ₩35,000 | ₩35,700 | -2.33% | 10.9만 |
|---|
| 2026.01.08 | ₩36,750 | ₩36,800 | ₩35,400 | ₩36,550 | -0.54% | 17.2만 |
|---|
| 2026.01.07 | ₩37,750 | ₩38,150 | ₩36,350 | ₩36,750 | -2.65% | 13.4만 |
|---|
| 2026.01.06 | ₩38,500 | ₩38,550 | ₩37,500 | ₩37,800 | -1.82% | 12.2만 |
|---|
| 2026.01.05 | ₩36,150 | ₩38,500 | ₩36,150 | ₩37,700 | +4.29% | 14.5만 |
|---|
| 2026.01.02 | ₩37,550 | ₩37,550 | ₩36,000 | ₩36,600 | -2.53% | 14만 |
|---|
| 2025.12.30 | ₩38,450 | ₩38,800 | ₩37,450 | ₩37,600 | -2.21% | 13.4만 |
|---|
| 2025.12.29 | ₩38,700 | ₩39,600 | ₩38,300 | ₩39,000 | +0.78% | 8.7만 |
|---|
| 2025.12.26 | ₩39,750 | ₩40,000 | ₩38,950 | ₩39,350 | -1.01% | 8.9만 |
|---|
| 2025.12.24 | ₩39,600 | ₩40,150 | ₩39,150 | ₩39,350 | -0.63% | 9.2만 |
|---|
| 2025.12.23 | ₩39,700 | ₩40,050 | ₩39,350 | ₩39,550 | -0.38% | 7.5만 |
|---|
| 2025.12.22 | ₩38,850 | ₩40,950 | ₩38,200 | ₩39,600 | +1.93% | 14.4만 |
|---|
| 2025.12.19 | ₩39,000 | ₩39,000 | ₩36,650 | ₩37,950 | -2.69% | 17.6만 |
|---|
| 2025.12.18 | ₩38,950 | ₩39,050 | ₩38,300 | ₩38,450 | -1.28% | 12.4만 |
|---|
| 2025.12.17 | ₩40,300 | ₩40,750 | ₩39,850 | ₩40,200 | -0.25% | 7.5만 |
|---|
| 2025.12.16 | ₩42,400 | ₩42,500 | ₩40,000 | ₩40,250 | -5.07% | 17.6만 |
|---|
| 2025.12.15 | ₩41,400 | ₩43,100 | ₩41,100 | ₩42,500 | +2.66% | 13.6만 |
|---|
| 2025.12.12 | ₩42,450 | ₩42,600 | ₩41,700 | ₩42,100 | -0.82% | 10.7만 |
|---|
| 2025.12.11 | ₩42,800 | ₩42,800 | ₩41,350 | ₩42,450 | -0.82% | 17.7만 |
|---|
| 2025.12.10 | ₩44,000 | ₩44,100 | ₩42,100 | ₩42,600 | -3.18% | 13.4만 |
|---|
| 2025.12.09 | ₩42,500 | ₩43,650 | ₩42,250 | ₩43,250 | +1.76% | 14.3만 |
|---|
| 2025.12.08 | ₩41,700 | ₩43,350 | ₩41,400 | ₩43,300 | +3.84% | 21.8만 |
|---|
| 2025.12.05 | ₩41,000 | ₩41,950 | ₩40,650 | ₩41,500 | +1.22% | 11.8만 |
|---|
| 2025.12.04 | ₩42,350 | ₩42,750 | ₩41,000 | ₩41,150 | -2.83% | 11.4만 |
|---|
| 2025.12.03 | ₩42,450 | ₩42,650 | ₩41,850 | ₩42,200 | -0.59% | 8.1만 |
|---|
| 2025.12.02 | ₩41,750 | ₩42,400 | ₩41,350 | ₩42,100 | +0.84% | 8.7만 |
|---|
| 2025.12.01 | ₩41,750 | ₩42,250 | ₩41,250 | ₩41,600 | -0.36% | 13.5만 |
|---|
| 2025.11.28 | ₩40,550 | ₩41,200 | ₩40,150 | ₩41,100 | +1.36% | 12.3만 |
|---|
| 2025.11.27 | ₩40,500 | ₩40,500 | ₩39,550 | ₩39,700 | -1.98% | 7.4만 |
|---|
| 2025.11.26 | ₩38,300 | ₩40,000 | ₩38,300 | ₩39,800 | +3.92% | 10.3만 |
|---|
| 2025.11.25 | ₩38,700 | ₩38,950 | ₩37,900 | ₩37,900 | -2.07% | 8.4만 |
|---|
| 2025.11.24 | ₩39,100 | ₩39,100 | ₩37,650 | ₩37,850 | -3.20% | 11.8만 |
|---|
| 2025.11.21 | ₩39,250 | ₩39,500 | ₩38,500 | ₩38,600 | -1.66% | 10.9만 |
|---|
| 2025.11.20 | ₩40,400 | ₩41,150 | ₩40,250 | ₩40,450 | +0.12% | 10만 |
|---|
| 2025.11.19 | ₩40,950 | ₩41,350 | ₩39,500 | ₩39,800 | -2.81% | 14.1만 |
|---|
| 2025.11.18 | ₩43,100 | ₩43,500 | ₩40,800 | ₩40,900 | -5.10% | 16.2만 |
|---|
| 2025.11.17 | ₩43,650 | ₩43,700 | ₩41,900 | ₩43,050 | -1.37% | 15.7만 |
|---|
| 2025.11.14 | ₩43,950 | ₩44,200 | ₩42,650 | ₩42,700 | -2.84% | 22.8만 |
|---|
| 2025.11.13 | ₩42,150 | ₩45,200 | ₩41,850 | ₩45,200 | +7.24% | 44.3만 |
|---|
| 2025.11.12 | ₩41,100 | ₩42,200 | ₩40,600 | ₩41,950 | +2.07% | 15.5만 |
|---|
| 2025.11.11 | ₩43,150 | ₩44,300 | ₩39,900 | ₩40,700 | -5.68% | 46.1만 |
|---|
| 2025.11.10 | ₩42,000 | ₩42,800 | ₩41,200 | ₩42,600 | +1.43% | 18.1만 |
|---|
| 2025.11.07 | ₩42,750 | ₩43,200 | ₩40,700 | ₩41,550 | -2.81% | 17.4만 |
|---|
| 2025.11.06 | ₩43,000 | ₩44,350 | ₩42,350 | ₩43,500 | +1.16% | 24.5만 |
|---|
| 2025.11.05 | ₩42,650 | ₩42,900 | ₩40,400 | ₩42,100 | -1.29% | 21.5만 |
|---|
| 2025.11.04 | ₩45,100 | ₩45,500 | ₩43,550 | ₩43,600 | -3.33% | 18만 |
|---|
| 2025.11.03 | ₩44,200 | ₩44,200 | ₩42,900 | ₩43,650 | -1.24% | 21.5만 |
|---|
| 2025.10.31 | ₩43,300 | ₩44,550 | ₩43,250 | ₩43,250 | -0.12% | 18.6만 |
|---|
| 2025.10.30 | ₩45,500 | ₩46,650 | ₩43,800 | ₩44,350 | -2.53% | 35.7만 |
|---|
| 2025.10.29 | ₩46,750 | ₩46,750 | ₩45,450 | ₩46,050 | -1.50% | 25.5만 |
|---|
| 2025.10.28 | ₩46,500 | ₩47,650 | ₩45,250 | ₩47,200 | +1.51% | 33.7만 |
|---|
| 2025.10.27 | ₩50,400 | ₩50,400 | ₩46,600 | ₩47,400 | -5.95% | 73.9만 |
|---|
| 2025.10.24 | ₩42,600 | ₩47,400 | ₩42,600 | ₩46,700 | +9.62% | 97.1만 |
|---|
| 2025.10.23 | ₩43,100 | ₩43,450 | ₩42,200 | ₩42,400 | -1.62% | 24.3만 |
|---|
| 2025.10.22 | ₩43,000 | ₩44,500 | ₩42,100 | ₩42,950 | -0.12% | 36.8만 |
|---|
| 2025.10.21 | ₩42,250 | ₩43,400 | ₩41,250 | ₩41,900 | -0.83% | 49.4만 |
|---|
| 2025.10.20 | ₩41,650 | ₩44,950 | ₩40,100 | ₩42,650 | +2.40% | 105만 |
|---|
| 2025.10.17 | ₩39,600 | ₩42,700 | ₩38,750 | ₩41,050 | +3.66% | 86.8만 |
|---|
| 2025.10.16 | ₩38,150 | ₩39,500 | ₩37,950 | ₩39,250 | +2.88% | 47.1만 |
|---|
| 2025.10.15 | ₩38,000 | ₩38,000 | ₩36,650 | ₩37,700 | -0.79% | 16.2만 |
|---|
| 2025.10.14 | ₩35,600 | ₩37,750 | ₩35,400 | ₩37,400 | +5.06% | 34만 |
|---|
| 2025.10.13 | ₩33,850 | ₩35,900 | ₩33,500 | ₩35,350 | +4.43% | 14.7만 |
|---|
| 2025.10.10 | ₩35,200 | ₩35,200 | ₩33,900 | ₩34,450 | -2.13% | 11.6만 |
|---|