시장 데이터를 불러오는 중
전체 종목
피엠티 과거 주가
147760.KQ · KOSDAQ
주요 제품·사업: 반도체 검사용 프로브카드
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
147760.KQ · KOSDAQ
주요 제품·사업: 반도체 검사용 프로브카드
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,035 | ₩4,365 | ₩4,015 | ₩4,235 | +4.96% | 79.3만 |
| 2026.10.07 | ₩4,000 | ₩4,085 | ₩3,860 | ₩4,035 | +0.88% | 14.2만 |
| 2026.10.06 | ₩3,950 | ₩4,280 | ₩3,950 | ₩4,100 | +3.80% | 26.8만 |
| 2026.10.02 | ₩4,000 | ₩4,120 | ₩3,860 | ₩3,970 | -0.75% | 20.1만 |
| 2026.10.01 | ₩3,980 | ₩4,100 | ₩3,890 | ₩4,000 | +0.50% | 22.8만 |
| 2026.09.30 | ₩4,000 | ₩4,080 | ₩3,845 | ₩3,980 | -0.50% | 18.9만 |
| 2026.09.29 | ₩3,950 | ₩4,040 | ₩3,780 | ₩4,040 | +2.28% | 13.6만 |
| 2026.09.28 | ₩3,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,700 |
| ₩4,030 |
| +5.22% |
| 34.8만 |
| 2026.09.23 | ₩3,695 | ₩4,100 | ₩3,460 | ₩3,810 | +3.11% | 81.3만 |
|---|
| 2026.09.22 | ₩3,385 | ₩3,445 | ₩3,235 | ₩3,390 | +0.15% | 8.1만 |
|---|
| 2026.09.21 | ₩3,150 | ₩3,455 | ₩3,140 | ₩3,320 | +5.40% | 20만 |
|---|
| 2026.09.18 | ₩3,060 | ₩3,250 | ₩3,020 | ₩3,120 | +1.96% | 10.3만 |
|---|
| 2026.09.17 | ₩3,245 | ₩3,250 | ₩3,030 | ₩3,035 | -6.47% | 12.7만 |
|---|
| 2026.09.16 | ₩3,010 | ₩3,080 | ₩2,960 | ₩2,995 | -0.50% | 4만 |
|---|
| 2026.09.15 | ₩3,060 | ₩3,125 | ₩2,920 | ₩2,965 | -3.10% | 6.9만 |
|---|
| 2026.09.14 | ₩3,100 | ₩3,160 | ₩3,005 | ₩3,060 | -1.29% | 6.5만 |
|---|
| 2026.09.11 | ₩3,200 | ₩3,250 | ₩3,055 | ₩3,150 | -1.56% | 7.2만 |
|---|
| 2026.09.10 | ₩3,110 | ₩3,280 | ₩2,950 | ₩3,250 | +4.50% | 9.7만 |
|---|
| 2026.09.09 | ₩3,060 | ₩3,140 | ₩3,025 | ₩3,115 | +1.80% | 4.2만 |
|---|
| 2026.09.08 | ₩3,295 | ₩3,335 | ₩3,070 | ₩3,070 | -6.83% | 9.5만 |
|---|
| 2026.09.07 | ₩3,170 | ₩3,250 | ₩3,140 | ₩3,180 | +0.32% | 5.6만 |
|---|
| 2026.09.04 | ₩3,245 | ₩3,245 | ₩3,105 | ₩3,155 | -2.77% | 3.8만 |
|---|
| 2026.09.03 | ₩3,195 | ₩3,215 | ₩3,060 | ₩3,080 | -3.60% | 1.9만 |
|---|
| 2026.09.02 | ₩3,140 | ₩3,215 | ₩3,050 | ₩3,135 | -0.16% | 2.3만 |
|---|
| 2026.09.01 | ₩3,205 | ₩3,330 | ₩3,020 | ₩3,170 | -1.09% | 11.2만 |
|---|
| 2026.08.31 | ₩3,230 | ₩3,260 | ₩2,965 | ₩3,205 | -0.77% | 10만 |
|---|
| 2026.08.28 | ₩3,455 | ₩3,555 | ₩3,190 | ₩3,230 | -6.51% | 13만 |
|---|
| 2026.08.27 | ₩3,500 | ₩3,595 | ₩3,450 | ₩3,455 | -1.29% | 2.5만 |
|---|
| 2026.08.26 | ₩3,630 | ₩3,630 | ₩3,335 | ₩3,505 | -3.44% | 5만 |
|---|
| 2026.08.25 | ₩3,300 | ₩3,585 | ₩3,025 | ₩3,525 | +6.82% | 9.9만 |
|---|
| 2026.08.24 | ₩3,270 | ₩3,310 | ₩3,110 | ₩3,205 | -1.99% | 8.2만 |
|---|
| 2026.08.21 | ₩3,385 | ₩3,385 | ₩3,130 | ₩3,165 | -6.50% | 7.2만 |
|---|
| 2026.08.20 | ₩3,440 | ₩3,495 | ₩3,310 | ₩3,385 | -1.60% | 5.5만 |
|---|
| 2026.08.19 | ₩3,380 | ₩3,685 | ₩3,205 | ₩3,435 | +1.63% | 14.2만 |
|---|
| 2026.08.18 | ₩3,395 | ₩3,730 | ₩3,380 | ₩3,465 | +2.06% | 17.3만 |
|---|
| 2026.08.14 | ₩3,385 | ₩3,510 | ₩3,220 | ₩3,350 | -1.03% | 11.3만 |
|---|
| 2026.08.13 | ₩3,685 | ₩4,035 | ₩3,350 | ₩3,365 | -8.68% | 33.8만 |
|---|
| 2026.08.12 | ₩3,490 | ₩3,650 | ₩3,410 | ₩3,575 | +2.44% | 7.3만 |
|---|
| 2026.08.11 | ₩3,690 | ₩3,780 | ₩3,340 | ₩3,480 | -5.69% | 15.8만 |
|---|
| 2026.08.10 | ₩3,050 | ₩3,955 | ₩3,050 | ₩3,745 | +22.79% | 33.2만 |
|---|
| 2026.08.07 | ₩3,140 | ₩3,430 | ₩3,010 | ₩3,045 | -3.03% | 8.2만 |
|---|
| 2026.08.06 | ₩3,235 | ₩3,310 | ₩2,940 | ₩3,125 | -3.40% | 11.6만 |
|---|
| 2026.08.05 | ₩2,840 | ₩3,180 | ₩2,805 | ₩3,150 | +10.92% | 14.1만 |
|---|
| 2026.08.04 | ₩2,690 | ₩2,820 | ₩2,650 | ₩2,790 | +3.72% | 6.1만 |
|---|
| 2026.08.03 | ₩2,775 | ₩2,865 | ₩2,520 | ₩2,690 | -3.06% | 12.7만 |
|---|
| 2026.07.31 | ₩2,770 | ₩2,890 | ₩2,550 | ₩2,775 | +0.18% | 18.7만 |
|---|
| 2026.07.30 | ₩2,480 | ₩2,585 | ₩2,245 | ₩2,325 | -6.25% | 14.4만 |
|---|
| 2026.07.29 | ₩2,895 | ₩2,935 | ₩2,340 | ₩2,480 | -14.34% | 21.8만 |
|---|
| 2026.07.28 | ₩3,370 | ₩3,370 | ₩2,770 | ₩2,905 | -13.80% | 20.4만 |
|---|
| 2026.07.27 | ₩3,670 | ₩3,670 | ₩3,260 | ₩3,380 | -7.90% | 11.2만 |
|---|
| 2026.07.24 | ₩3,550 | ₩3,600 | ₩3,370 | ₩3,410 | -3.94% | 13.1만 |
|---|
| 2026.07.23 | ₩3,710 | ₩3,945 | ₩3,455 | ₩3,685 | -0.67% | 12.6만 |
|---|
| 2026.07.22 | ₩3,995 | ₩4,555 | ₩3,650 | ₩3,690 | -7.63% | 25.4만 |
|---|
| 2026.07.21 | ₩3,530 | ₩4,005 | ₩3,475 | ₩3,760 | +6.52% | 26.1만 |
|---|
| 2026.07.20 | ₩3,825 | ₩4,160 | ₩3,510 | ₩3,530 | -7.71% | 28.9만 |
|---|
| 2026.07.16 | ₩4,315 | ₩4,315 | ₩3,780 | ₩3,850 | -10.78% | 12.5만 |
|---|
| 2026.07.15 | ₩4,070 | ₩4,430 | ₩3,900 | ₩4,335 | +6.51% | 16.7만 |
|---|
| 2026.07.14 | ₩3,975 | ₩4,065 | ₩3,690 | ₩3,790 | -4.65% | 9.9만 |
|---|
| 2026.07.13 | ₩4,150 | ₩4,375 | ₩3,845 | ₩3,975 | -4.22% | 20.8만 |
|---|
| 2026.07.10 | ₩3,630 | ₩4,400 | ₩3,490 | ₩4,105 | +13.09% | 26.6만 |
|---|
| 2026.07.09 | ₩3,270 | ₩3,655 | ₩3,005 | ₩3,630 | +11.01% | 31.6만 |
|---|
| 2026.07.08 | ₩3,490 | ₩3,740 | ₩3,270 | ₩3,330 | -4.58% | 30만 |
|---|
| 2026.07.07 | ₩4,105 | ₩4,120 | ₩3,605 | ₩3,670 | -10.60% | 7.3만 |
|---|
| 2026.07.06 | ₩4,450 | ₩4,690 | ₩4,080 | ₩4,105 | -7.75% | 4.7만 |
|---|
| 2026.07.03 | ₩4,590 | ₩4,650 | ₩4,140 | ₩4,450 | -3.05% | 4.5만 |
|---|
| 2026.07.02 | ₩5,000 | ₩5,000 | ₩4,445 | ₩4,455 | -10.90% | 16.8만 |
|---|
| 2026.07.01 | ₩4,360 | ₩5,090 | ₩4,110 | ₩5,000 | +14.68% | 22.1만 |
|---|
| 2026.06.30 | ₩3,940 | ₩4,395 | ₩3,940 | ₩4,395 | +11.55% | 28만 |
|---|
| 2026.06.29 | ₩3,835 | ₩4,275 | ₩3,710 | ₩4,175 | +8.87% | 15.8만 |
|---|
| 2026.06.26 | ₩3,915 | ₩4,235 | ₩3,600 | ₩3,830 | -2.17% | 27.5만 |
|---|
| 2026.06.25 | ₩4,390 | ₩4,615 | ₩3,915 | ₩3,985 | -9.23% | 16.6만 |
|---|
| 2026.06.24 | ₩4,380 | ₩4,685 | ₩4,160 | ₩4,375 | -0.11% | 7.1만 |
|---|
| 2026.06.23 | ₩4,890 | ₩4,890 | ₩4,255 | ₩4,385 | -10.33% | 12.7만 |
|---|
| 2026.06.22 | ₩5,000 | ₩5,120 | ₩4,750 | ₩4,845 | -3.10% | 6.2만 |
|---|
| 2026.06.19 | ₩5,350 | ₩5,350 | ₩4,980 | ₩5,020 | -6.17% | 7.5만 |
|---|
| 2026.06.18 | ₩5,430 | ₩5,590 | ₩5,140 | ₩5,350 | -1.47% | 13만 |
|---|
| 2026.06.17 | ₩6,100 | ₩6,180 | ₩5,300 | ₩5,430 | -10.98% | 35.4만 |
|---|
| 2026.06.16 | ₩6,600 | ₩6,600 | ₩5,960 | ₩6,150 | -6.82% | 11.9만 |
|---|
| 2026.06.15 | ₩7,390 | ₩7,400 | ₩6,420 | ₩6,600 | -10.69% | 11.2만 |
|---|
| 2026.06.12 | ₩7,360 | ₩7,560 | ₩6,630 | ₩7,260 | -1.36% | 17만 |
|---|
| 2026.06.11 | ₩6,100 | ₩7,330 | ₩5,850 | ₩7,000 | +14.75% | 52.8만 |
|---|
| 2026.06.10 | ₩5,840 | ₩6,540 | ₩5,540 | ₩5,850 | +0.17% | 5 |
|---|
| 2026.06.09 | ₩5,710 | ₩5,920 | ₩5,000 | ₩5,840 | +2.28% | 9.1만 |
|---|
| 2026.06.08 | ₩4,750 | ₩5,430 | ₩4,500 | ₩5,200 | +9.47% | 7만 |
|---|
| 2026.06.05 | ₩5,590 | ₩5,930 | ₩5,050 | ₩5,050 | -9.66% | 10.1만 |
|---|
| 2026.06.04 | ₩7,290 | ₩7,310 | ₩5,350 | ₩5,800 | -20.44% | 42.6만 |
|---|
| 2026.06.02 | ₩7,220 | ₩7,620 | ₩6,550 | ₩7,420 | +2.77% | 13.2만 |
|---|
| 2026.06.01 | ₩6,590 | ₩7,280 | ₩5,520 | ₩7,220 | +9.56% | 43.2만 |
|---|
| 2026.05.29 | ₩7,830 | ₩7,850 | ₩6,340 | ₩6,590 | -15.84% | 26.7만 |
|---|
| 2026.05.28 | ₩8,730 | ₩9,180 | ₩7,400 | ₩7,830 | -10.31% | 25.5만 |
|---|
| 2026.05.27 | ₩9,600 | ₩9,610 | ₩8,610 | ₩8,730 | -9.06% | 19.4만 |
|---|
| 2026.05.26 | ₩9,460 | ₩9,920 | ₩8,730 | ₩9,580 | +1.27% | 56.2만 |
|---|
| 2026.05.22 | ₩8,060 | ₩9,880 | ₩8,020 | ₩9,470 | +17.49% | 98.6만 |
|---|
| 2026.05.21 | ₩7,150 | ₩8,890 | ₩6,850 | ₩8,060 | +12.73% | 129.4만 |
|---|
| 2026.05.20 | ₩6,520 | ₩7,660 | ₩6,520 | ₩6,850 | +5.06% | 73.8만 |
|---|
| 2026.05.19 | ₩6,640 | ₩7,450 | ₩6,210 | ₩7,160 | +7.83% | 57.9만 |
|---|
| 2026.05.18 | ₩5,760 | ₩7,470 | ₩5,510 | ₩6,700 | +16.32% | 76.2만 |
|---|
| 2026.05.15 | ₩6,470 | ₩6,620 | ₩5,340 | ₩5,750 | -11.13% | 14.9만 |
|---|
| 2026.05.14 | ₩7,700 | ₩7,800 | ₩6,350 | ₩6,470 | -15.97% | 34.9만 |
|---|
| 2026.05.13 | ₩6,100 | ₩7,220 | ₩5,820 | ₩7,220 | +18.36% | 87.8만 |
|---|
| 2026.05.12 | ₩5,739 | ₩5,862 | ₩5,370 | ₩5,575 | -2.86% | 37.4만 |
|---|
| 2026.05.11 | ₩5,723 | ₩5,977 | ₩5,403 | ₩5,731 | +0.14% | 39.4만 |
|---|
| 2026.05.08 | ₩5,715 | ₩6,215 | ₩5,502 | ₩5,723 | +0.14% | 42.6만 |
|---|
| 2026.05.07 | ₩5,256 | ₩5,903 | ₩5,256 | ₩5,731 | +9.05% | 38.5만 |
|---|
| 2026.05.06 | ₩5,477 | ₩5,739 | ₩5,001 | ₩5,239 | -4.34% | 24.5만 |
|---|
| 2026.05.04 | ₩5,723 | ₩5,731 | ₩5,083 | ₩5,461 | -4.58% | 49.1만 |
|---|
| 2026.04.30 | ₩7,260 | ₩7,700 | ₩6,810 | ₩6,980 | -3.86% | 47.8만 |
|---|
| 2026.04.29 | ₩6,630 | ₩7,700 | ₩6,010 | ₩7,400 | +11.61% | 87.9만 |
|---|
| 2026.04.28 | ₩6,390 | ₩7,570 | ₩6,060 | ₩6,630 | +3.76% | 124.4만 |
|---|
| 2026.04.27 | ₩6,850 | ₩6,940 | ₩5,580 | ₩6,390 | -6.72% | 200.6만 |
|---|
| 2026.04.24 | ₩4,940 | ₩6,160 | ₩4,675 | ₩6,160 | +24.70% | 106.4만 |
|---|
| 2026.04.23 | ₩3,855 | ₩5,010 | ₩3,845 | ₩4,745 | +23.09% | 273.7만 |
|---|
| 2026.04.22 | ₩3,865 | ₩3,900 | ₩3,755 | ₩3,855 | -0.26% | 6만 |
|---|
| 2026.04.21 | ₩3,935 | ₩4,000 | ₩3,720 | ₩3,900 | -0.89% | 5.4만 |
|---|
| 2026.04.20 | ₩3,935 | ₩4,200 | ₩3,740 | ₩3,900 | -0.89% | 15.6만 |
|---|
| 2026.04.17 | ₩3,650 | ₩3,950 | ₩3,585 | ₩3,925 | +7.53% | 8.6만 |
|---|
| 2026.04.16 | ₩3,690 | ₩3,800 | ₩3,595 | ₩3,650 | -1.08% | 5.2만 |
|---|
| 2026.04.15 | ₩3,885 | ₩3,885 | ₩3,505 | ₩3,690 | -5.02% | 5.4만 |
|---|
| 2026.04.14 | ₩3,420 | ₩3,960 | ₩3,420 | ₩3,680 | +7.60% | 13.1만 |
|---|
| 2026.04.13 | ₩3,220 | ₩3,455 | ₩3,050 | ₩3,325 | +3.26% | 6.2만 |
|---|
| 2026.04.10 | ₩3,290 | ₩3,300 | ₩2,790 | ₩3,210 | -2.43% | 32.5만 |
|---|
| 2026.04.09 | ₩3,300 | ₩3,300 | ₩3,205 | ₩3,290 | -0.30% | 1.1만 |
|---|
| 2026.04.08 | ₩3,170 | ₩3,345 | ₩3,155 | ₩3,330 | +5.05% | 3.1만 |
|---|
| 2026.04.07 | ₩3,070 | ₩3,215 | ₩3,005 | ₩3,095 | +0.81% | 3.6만 |
|---|
| 2026.04.06 | ₩3,235 | ₩3,310 | ₩3,070 | ₩3,070 | -5.10% | 1.9만 |
|---|
| 2026.04.03 | ₩3,265 | ₩3,310 | ₩3,220 | ₩3,245 | -0.61% | 1.4만 |
|---|
| 2026.04.02 | ₩3,455 | ₩3,540 | ₩3,155 | ₩3,260 | -5.64% | 3.5만 |
|---|
| 2026.04.01 | ₩3,220 | ₩3,460 | ₩3,220 | ₩3,300 | +2.48% | 2.3만 |
|---|
| 2026.03.31 | ₩3,595 | ₩3,595 | ₩3,075 | ₩3,220 | -10.43% | 8.8만 |
|---|
| 2026.03.30 | ₩3,670 | ₩3,690 | ₩3,455 | ₩3,455 | -5.86% | 2.9만 |
|---|
| 2026.03.27 | ₩3,880 | ₩3,925 | ₩3,655 | ₩3,700 | -4.64% | 2.6만 |
|---|
| 2026.03.26 | ₩4,065 | ₩4,065 | ₩3,880 | ₩3,880 | -4.55% | 1.2만 |
|---|
| 2026.03.25 | ₩4,075 | ₩4,075 | ₩3,910 | ₩4,070 | -0.12% | 1.8만 |
|---|
| 2026.03.24 | ₩3,840 | ₩4,150 | ₩3,840 | ₩4,080 | +6.25% | 1.7만 |
|---|
| 2026.03.23 | ₩3,980 | ₩4,050 | ₩3,820 | ₩3,820 | -4.02% | 2.2만 |
|---|
| 2026.03.20 | ₩3,885 | ₩4,050 | ₩3,850 | ₩4,030 | +3.73% | 2.5만 |
|---|
| 2026.03.19 | ₩3,795 | ₩3,935 | ₩3,775 | ₩3,885 | +2.37% | 1.2만 |
|---|
| 2026.03.18 | ₩3,995 | ₩3,995 | ₩3,785 | ₩3,890 | -2.63% | 2.4만 |
|---|
| 2026.03.17 | ₩4,125 | ₩4,125 | ₩3,790 | ₩3,820 | -7.39% | 1.4만 |
|---|
| 2026.03.16 | ₩4,150 | ₩4,150 | ₩3,850 | ₩3,955 | -4.70% | 1.6만 |
|---|
| 2026.03.13 | ₩3,880 | ₩4,155 | ₩3,850 | ₩3,970 | +2.32% | 1.8만 |
|---|
| 2026.03.12 | ₩3,985 | ₩4,070 | ₩3,800 | ₩3,995 | +0.25% | 2만 |
|---|
| 2026.03.11 | ₩4,100 | ₩4,100 | ₩3,905 | ₩3,985 | -2.80% | 3.7만 |
|---|
| 2026.03.10 | ₩4,035 | ₩4,370 | ₩3,830 | ₩3,970 | -1.61% | 10.6만 |
|---|
| 2026.03.09 | ₩4,270 | ₩4,410 | ₩3,565 | ₩3,860 | -9.60% | 11.6만 |
|---|
| 2026.03.06 | ₩3,995 | ₩4,505 | ₩3,930 | ₩4,430 | +10.89% | 11만 |
|---|
| 2026.03.05 | ₩3,990 | ₩4,060 | ₩3,760 | ₩3,995 | +0.13% | 4.7만 |
|---|
| 2026.03.04 | ₩4,370 | ₩4,370 | ₩3,500 | ₩3,530 | -19.22% | 7.6만 |
|---|
| 2026.03.03 | ₩4,390 | ₩4,640 | ₩4,000 | ₩4,400 | +0.23% | 13.1만 |
|---|
| 2026.02.27 | ₩4,350 | ₩4,580 | ₩4,015 | ₩4,440 | +2.07% | 13.5만 |
|---|
| 2026.02.26 | ₩4,090 | ₩4,540 | ₩3,940 | ₩4,350 | +6.36% | 13.9만 |
|---|
| 2026.02.25 | ₩4,275 | ₩4,325 | ₩4,080 | ₩4,090 | -4.33% | 4.6만 |
|---|
| 2026.02.24 | ₩4,350 | ₩4,390 | ₩4,195 | ₩4,275 | -1.72% | 4.8만 |
|---|
| 2026.02.23 | ₩4,605 | ₩4,605 | ₩4,290 | ₩4,320 | -6.19% | 6.1만 |
|---|
| 2026.02.20 | ₩4,345 | ₩4,615 | ₩4,230 | ₩4,505 | +3.68% | 6.9만 |
|---|
| 2026.02.19 | ₩4,280 | ₩4,400 | ₩4,180 | ₩4,310 | +0.70% | 5.6만 |
|---|
| 2026.02.13 | ₩4,415 | ₩4,440 | ₩4,140 | ₩4,285 | -2.94% | 6.6만 |
|---|
| 2026.02.12 | ₩4,715 | ₩4,770 | ₩4,415 | ₩4,415 | -6.36% | 12.9만 |
|---|
| 2026.02.11 | ₩4,765 | ₩4,792 | ₩4,510 | ₩4,670 | -1.99% | 10.7만 |
|---|
| 2026.02.10 | ₩4,400 | ₩4,720 | ₩4,160 | ₩4,660 | +5.91% | 18.9만 |
|---|
| 2026.02.09 | ₩4,435 | ₩4,500 | ₩4,200 | ₩4,235 | -4.51% | 10만 |
|---|
| 2026.02.06 | ₩4,330 | ₩4,340 | ₩4,015 | ₩4,165 | -3.81% | 8.1만 |
|---|
| 2026.02.05 | ₩4,340 | ₩4,350 | ₩4,070 | ₩4,340 | 0.00% | 9.2만 |
|---|
| 2026.02.04 | ₩3,735 | ₩4,360 | ₩3,735 | ₩4,360 | +16.73% | 20만 |
|---|
| 2026.02.03 | ₩3,790 | ₩3,885 | ₩3,660 | ₩3,750 | -1.06% | 6.2만 |
|---|
| 2026.02.02 | ₩3,735 | ₩3,765 | ₩3,590 | ₩3,735 | 0.00% | 8.4만 |
|---|
| 2026.01.30 | ₩3,510 | ₩3,890 | ₩3,510 | ₩3,735 | +6.41% | 22만 |
|---|
| 2026.01.29 | ₩3,445 | ₩3,570 | ₩3,340 | ₩3,510 | +1.89% | 9.4만 |
|---|
| 2026.01.28 | ₩3,585 | ₩3,675 | ₩3,330 | ₩3,350 | -6.56% | 11.4만 |
|---|
| 2026.01.27 | ₩3,485 | ₩3,635 | ₩3,325 | ₩3,585 | +2.87% | 8.1만 |
|---|
| 2026.01.26 | ₩3,300 | ₩3,515 | ₩3,300 | ₩3,485 | +5.61% | 15.1만 |
|---|
| 2026.01.23 | ₩3,610 | ₩3,740 | ₩3,150 | ₩3,220 | -10.80% | 21.1만 |
|---|
| 2026.01.22 | ₩3,295 | ₩3,600 | ₩3,290 | ₩3,600 | +9.26% | 18.8만 |
|---|
| 2026.01.21 | ₩3,120 | ₩3,380 | ₩3,000 | ₩3,280 | +5.13% | 8.1만 |
|---|
| 2026.01.20 | ₩3,160 | ₩3,235 | ₩3,080 | ₩3,145 | -0.47% | 2.8만 |
|---|
| 2026.01.19 | ₩3,055 | ₩3,295 | ₩3,015 | ₩3,160 | +3.44% | 3.6만 |
|---|
| 2026.01.16 | ₩3,135 | ₩3,255 | ₩3,000 | ₩3,050 | -2.71% | 4.1만 |
|---|
| 2026.01.15 | ₩3,080 | ₩3,135 | ₩3,005 | ₩3,110 | +0.97% | 3.7만 |
|---|
| 2026.01.14 | ₩3,140 | ₩3,285 | ₩2,975 | ₩3,105 | -1.11% | 9.5만 |
|---|
| 2026.01.13 | ₩2,890 | ₩3,145 | ₩2,860 | ₩3,145 | +8.82% | 10.6만 |
|---|
| 2026.01.12 | ₩2,900 | ₩3,020 | ₩2,800 | ₩2,890 | -0.34% | 8.5만 |
|---|
| 2026.01.09 | ₩2,810 | ₩2,880 | ₩2,750 | ₩2,810 | 0.00% | 3.3만 |
|---|
| 2026.01.08 | ₩2,890 | ₩2,925 | ₩2,790 | ₩2,810 | -2.77% | 2.4만 |
|---|
| 2026.01.07 | ₩2,895 | ₩2,940 | ₩2,775 | ₩2,810 | -2.94% | 5.6만 |
|---|
| 2026.01.06 | ₩2,885 | ₩2,915 | ₩2,810 | ₩2,810 | -2.60% | 3.9만 |
|---|
| 2026.01.05 | ₩3,000 | ₩3,000 | ₩2,840 | ₩2,885 | -3.83% | 5.7만 |
|---|
| 2026.01.02 | ₩2,810 | ₩2,950 | ₩2,810 | ₩2,915 | +3.74% | 6만 |
|---|
| 2025.12.30 | ₩2,835 | ₩2,855 | ₩2,755 | ₩2,800 | -1.23% | 4.6만 |
|---|
| 2025.12.29 | ₩2,930 | ₩2,930 | ₩2,740 | ₩2,835 | -3.24% | 7.9만 |
|---|
| 2025.12.26 | ₩2,860 | ₩3,250 | ₩2,710 | ₩2,815 | -1.57% | 53.4만 |
|---|
| 2025.12.24 | ₩2,505 | ₩3,230 | ₩2,500 | ₩2,900 | +15.77% | 280.3만 |
|---|
| 2025.12.23 | ₩2,565 | ₩2,590 | ₩2,485 | ₩2,485 | -3.12% | 3.6만 |
|---|
| 2025.12.22 | ₩2,625 | ₩2,690 | ₩2,550 | ₩2,575 | -1.90% | 1.3만 |
|---|
| 2025.12.19 | ₩2,610 | ₩2,685 | ₩2,550 | ₩2,625 | +0.57% | 7.7천 |
|---|
| 2025.12.18 | ₩2,595 | ₩2,725 | ₩2,555 | ₩2,580 | -0.58% | 1.5만 |
|---|
| 2025.12.17 | ₩2,600 | ₩2,630 | ₩2,570 | ₩2,615 | +0.58% | 4.3천 |
|---|
| 2025.12.16 | ₩2,615 | ₩2,670 | ₩2,570 | ₩2,570 | -1.72% | 4.2천 |
|---|
| 2025.12.15 | ₩2,720 | ₩2,720 | ₩2,565 | ₩2,615 | -3.86% | 5.4천 |
|---|
| 2025.12.12 | ₩2,735 | ₩2,735 | ₩2,650 | ₩2,650 | -3.11% | 2.3만 |
|---|
| 2025.12.11 | ₩2,660 | ₩2,715 | ₩2,660 | ₩2,705 | +1.69% | 6.1천 |
|---|
| 2025.12.10 | ₩2,685 | ₩2,800 | ₩2,605 | ₩2,660 | -0.93% | 2만 |
|---|
| 2025.12.09 | ₩2,800 | ₩2,835 | ₩2,600 | ₩2,640 | -5.71% | 3.3만 |
|---|
| 2025.12.08 | ₩2,890 | ₩2,890 | ₩2,755 | ₩2,760 | -4.50% | 1.2만 |
|---|
| 2025.12.05 | ₩2,755 | ₩2,825 | ₩2,720 | ₩2,785 | +1.09% | 1.9만 |
|---|
| 2025.12.04 | ₩2,815 | ₩2,970 | ₩2,705 | ₩2,715 | -3.55% | 2.7만 |
|---|
| 2025.12.03 | ₩2,805 | ₩2,980 | ₩2,795 | ₩2,810 | +0.18% | 1.4만 |
|---|
| 2025.12.02 | ₩2,880 | ₩2,880 | ₩2,745 | ₩2,805 | -2.60% | 2.2만 |
|---|
| 2025.12.01 | ₩3,080 | ₩3,080 | ₩2,775 | ₩2,800 | -9.09% | 6.8만 |
|---|
| 2025.11.28 | ₩3,005 | ₩3,030 | ₩2,930 | ₩2,940 | -2.16% | 1.1만 |
|---|
| 2025.11.27 | ₩3,010 | ₩3,040 | ₩2,905 | ₩2,935 | -2.49% | 5.4만 |
|---|
| 2025.11.26 | ₩3,105 | ₩3,135 | ₩2,975 | ₩2,990 | -3.70% | 3.3만 |
|---|
| 2025.11.25 | ₩3,300 | ₩3,300 | ₩3,125 | ₩3,130 | -5.15% | 9.2만 |
|---|
| 2025.11.24 | ₩3,065 | ₩3,295 | ₩2,860 | ₩3,205 | +4.57% | 8.3만 |
|---|
| 2025.11.21 | ₩3,060 | ₩3,210 | ₩3,005 | ₩3,065 | +0.16% | 3.9만 |
|---|
| 2025.11.20 | ₩2,995 | ₩3,085 | ₩2,995 | ₩3,050 | +1.84% | 2.4만 |
|---|
| 2025.11.19 | ₩3,040 | ₩3,115 | ₩2,875 | ₩2,975 | -2.14% | 3.6만 |
|---|
| 2025.11.18 | ₩3,160 | ₩3,160 | ₩3,030 | ₩3,040 | -3.80% | 2.9만 |
|---|
| 2025.11.17 | ₩3,145 | ₩3,300 | ₩3,085 | ₩3,135 | -0.32% | 2.9만 |
|---|
| 2025.11.14 | ₩3,075 | ₩3,290 | ₩3,010 | ₩3,150 | +2.44% | 11.1만 |
|---|
| 2025.11.13 | ₩3,130 | ₩3,335 | ₩3,060 | ₩3,070 | -1.92% | 3.1만 |
|---|
| 2025.11.12 | ₩3,120 | ₩3,135 | ₩3,020 | ₩3,060 | -1.92% | 3.5만 |
|---|
| 2025.11.11 | ₩3,020 | ₩3,295 | ₩3,020 | ₩3,070 | +1.66% | 7.4만 |
|---|
| 2025.11.10 | ₩2,960 | ₩3,050 | ₩2,945 | ₩3,020 | +2.03% | 10만 |
|---|
| 2025.11.07 | ₩3,030 | ₩3,030 | ₩2,865 | ₩2,960 | -2.31% | 2.3만 |
|---|
| 2025.11.06 | ₩2,975 | ₩3,065 | ₩2,860 | ₩3,030 | +1.85% | 6만 |
|---|
| 2025.11.05 | ₩2,930 | ₩2,980 | ₩2,730 | ₩2,880 | -1.71% | 4.6만 |
|---|
| 2025.11.04 | ₩2,875 | ₩2,995 | ₩2,870 | ₩2,930 | +1.91% | 2.5만 |
|---|
| 2025.11.03 | ₩2,950 | ₩2,995 | ₩2,860 | ₩2,895 | -1.86% | 15.5만 |
|---|
| 2025.10.31 | ₩2,980 | ₩3,005 | ₩2,890 | ₩2,950 | -1.01% | 3.8만 |
|---|
| 2025.10.30 | ₩3,210 | ₩3,210 | ₩2,850 | ₩2,980 | -7.17% | 6.5만 |
|---|
| 2025.10.29 | ₩3,100 | ₩3,145 | ₩3,000 | ₩3,140 | +1.29% | 3.6만 |
|---|
| 2025.10.28 | ₩3,060 | ₩3,105 | ₩3,000 | ₩3,060 | 0.00% | 2.9만 |
|---|
| 2025.10.27 | ₩2,940 | ₩3,125 | ₩2,940 | ₩3,060 | +4.08% | 6.7만 |
|---|
| 2025.10.24 | ₩2,835 | ₩3,000 | ₩2,835 | ₩2,930 | +3.35% | 3.2만 |
|---|
| 2025.10.23 | ₩2,810 | ₩2,975 | ₩2,795 | ₩2,835 | +0.89% | 2.5만 |
|---|
| 2025.10.22 | ₩2,920 | ₩2,925 | ₩2,765 | ₩2,830 | -3.08% | 5.7만 |
|---|
| 2025.10.21 | ₩2,990 | ₩3,150 | ₩2,900 | ₩2,925 | -2.17% | 6만 |
|---|
| 2025.10.20 | ₩3,010 | ₩3,055 | ₩2,970 | ₩3,020 | +0.33% | 4.9만 |
|---|
| 2025.10.17 | ₩3,190 | ₩3,200 | ₩2,950 | ₩3,005 | -5.80% | 7만 |
|---|
| 2025.10.16 | ₩3,130 | ₩3,440 | ₩3,045 | ₩3,100 | -0.96% | 21.8만 |
|---|
| 2025.10.15 | ₩3,040 | ₩3,080 | ₩2,970 | ₩3,060 | +0.66% | 3만 |
|---|
| 2025.10.14 | ₩3,100 | ₩3,230 | ₩2,955 | ₩3,005 | -3.06% | 6.9만 |
|---|
| 2025.10.13 | ₩3,220 | ₩3,220 | ₩3,065 | ₩3,100 | -3.73% | 4.2만 |
|---|
| 2025.10.10 | ₩3,315 | ₩3,350 | ₩3,220 | ₩3,220 | -2.87% | 7.3만 |
|---|