시장 데이터를 불러오는 중
전체 종목
필옵틱스 과거 주가
161580.KQ · KOSDAQ
주요 제품·사업: 디스플레이 및 반도체 제조공정용 제작
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
161580.KQ · KOSDAQ
주요 제품·사업: 디스플레이 및 반도체 제조공정용 제작
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩40,900 | ₩43,000 | ₩40,500 | ₩41,900 | +2.44% | 31.6만 |
| 2026.10.07 | ₩43,100 | ₩43,100 | ₩41,550 | ₩41,700 | -3.25% | 36.2만 |
| 2026.10.06 | ₩40,800 | ₩42,000 | ₩40,050 | ₩41,850 | +2.57% | 49.2만 |
| 2026.10.02 | ₩40,050 | ₩42,250 | ₩39,500 | ₩40,950 | +2.25% | 61.8만 |
| 2026.10.01 | ₩38,500 | ₩40,950 | ₩38,000 | ₩40,700 | +5.71% | 54만 |
| 2026.09.30 | ₩40,450 | ₩40,450 | ₩38,250 | ₩39,450 | -2.47% | 60만 |
| 2026.09.29 | ₩33,650 | ₩39,400 | ₩33,200 | ₩38,500 | +14.41% | 235.5만 |
| 2026.09.28 | ₩35,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,800 |
| ₩34,300 |
| -2.56% |
| 47.3만 |
| 2026.09.23 | ₩32,800 | ₩33,300 | ₩32,250 | ₩32,650 | -0.46% | 16.6만 |
|---|
| 2026.09.22 | ₩33,150 | ₩33,150 | ₩31,950 | ₩32,150 | -3.02% | 17만 |
|---|
| 2026.09.21 | ₩31,500 | ₩32,250 | ₩30,950 | ₩32,200 | +2.22% | 20.4만 |
|---|
| 2026.09.18 | ₩31,950 | ₩32,000 | ₩31,200 | ₩31,550 | -1.25% | 14.5만 |
|---|
| 2026.09.17 | ₩33,250 | ₩33,250 | ₩31,450 | ₩31,500 | -5.26% | 30.9만 |
|---|
| 2026.09.16 | ₩31,200 | ₩31,450 | ₩30,500 | ₩31,300 | +0.32% | 19만 |
|---|
| 2026.09.15 | ₩31,050 | ₩31,850 | ₩30,550 | ₩31,000 | -0.16% | 15.6만 |
|---|
| 2026.09.14 | ₩31,150 | ₩32,150 | ₩30,300 | ₩31,200 | +0.16% | 21.6만 |
|---|
| 2026.09.11 | ₩32,200 | ₩32,650 | ₩31,700 | ₩32,050 | -0.47% | 28.3만 |
|---|
| 2026.09.10 | ₩33,950 | ₩34,800 | ₩32,150 | ₩34,200 | +0.74% | 114.8만 |
|---|
| 2026.09.09 | ₩35,900 | ₩36,800 | ₩33,750 | ₩34,600 | -3.62% | 65.3만 |
|---|
| 2026.09.08 | ₩38,600 | ₩38,600 | ₩35,050 | ₩35,400 | -8.29% | 114.7만 |
|---|
| 2026.09.07 | ₩26,850 | ₩33,500 | ₩26,200 | ₩33,500 | +24.77% | 102.5만 |
|---|
| 2026.09.04 | ₩25,500 | ₩25,900 | ₩25,050 | ₩25,800 | +1.18% | 7만 |
|---|
| 2026.09.03 | ₩26,500 | ₩27,000 | ₩24,800 | ₩25,100 | -5.28% | 8.5만 |
|---|
| 2026.09.02 | ₩26,150 | ₩26,500 | ₩25,550 | ₩26,000 | -0.57% | 6.2만 |
|---|
| 2026.09.01 | ₩26,800 | ₩27,300 | ₩26,550 | ₩26,900 | +0.37% | 5.9만 |
|---|
| 2026.08.31 | ₩26,650 | ₩27,550 | ₩26,200 | ₩27,300 | +2.44% | 7.2만 |
|---|
| 2026.08.28 | ₩28,100 | ₩28,650 | ₩27,450 | ₩27,700 | -1.42% | 6.9만 |
|---|
| 2026.08.27 | ₩27,700 | ₩28,300 | ₩27,250 | ₩28,000 | +1.08% | 6.7만 |
|---|
| 2026.08.26 | ₩27,200 | ₩27,850 | ₩26,400 | ₩27,500 | +1.10% | 6.5만 |
|---|
| 2026.08.25 | ₩25,500 | ₩27,400 | ₩24,550 | ₩27,400 | +7.45% | 9.3만 |
|---|
| 2026.08.24 | ₩26,500 | ₩27,150 | ₩26,000 | ₩26,100 | -1.51% | 5.9만 |
|---|
| 2026.08.21 | ₩27,150 | ₩27,300 | ₩26,150 | ₩26,400 | -2.76% | 6.9만 |
|---|
| 2026.08.20 | ₩28,300 | ₩28,650 | ₩27,650 | ₩27,950 | -1.24% | 6.7만 |
|---|
| 2026.08.19 | ₩26,600 | ₩28,250 | ₩26,500 | ₩27,200 | +2.26% | 11만 |
|---|
| 2026.08.18 | ₩29,600 | ₩30,400 | ₩27,900 | ₩28,050 | -5.24% | 11.1만 |
|---|
| 2026.08.14 | ₩30,100 | ₩30,750 | ₩29,000 | ₩29,850 | -0.83% | 8.2만 |
|---|
| 2026.08.13 | ₩29,500 | ₩30,300 | ₩29,100 | ₩29,900 | +1.36% | 9.7만 |
|---|
| 2026.08.12 | ₩28,850 | ₩29,900 | ₩28,000 | ₩29,600 | +2.60% | 11.7만 |
|---|
| 2026.08.11 | ₩27,200 | ₩28,700 | ₩26,700 | ₩28,650 | +5.33% | 13.2만 |
|---|
| 2026.08.10 | ₩25,600 | ₩27,700 | ₩25,550 | ₩27,700 | +8.20% | 10.6만 |
|---|
| 2026.08.07 | ₩26,150 | ₩26,800 | ₩24,600 | ₩25,400 | -2.87% | 12.4만 |
|---|
| 2026.08.06 | ₩26,000 | ₩26,750 | ₩25,150 | ₩25,950 | -0.19% | 11.8만 |
|---|
| 2026.08.05 | ₩26,950 | ₩27,200 | ₩26,300 | ₩26,750 | -0.74% | 9.8만 |
|---|
| 2026.08.04 | ₩25,650 | ₩26,400 | ₩24,800 | ₩26,400 | +2.92% | 13.5만 |
|---|
| 2026.08.03 | ₩23,800 | ₩25,800 | ₩23,300 | ₩24,900 | +4.62% | 13.8만 |
|---|
| 2026.07.31 | ₩21,750 | ₩24,600 | ₩21,750 | ₩24,000 | +10.34% | 23.3만 |
|---|
| 2026.07.30 | ₩19,590 | ₩21,400 | ₩19,510 | ₩20,150 | +2.86% | 16.7만 |
|---|
| 2026.07.29 | ₩23,250 | ₩23,850 | ₩19,380 | ₩20,500 | -11.83% | 24.9만 |
|---|
| 2026.07.28 | ₩25,000 | ₩25,300 | ₩22,700 | ₩23,250 | -7.00% | 14.5만 |
|---|
| 2026.07.27 | ₩26,950 | ₩27,050 | ₩25,800 | ₩26,650 | -1.11% | 6.6만 |
|---|
| 2026.07.24 | ₩27,500 | ₩27,750 | ₩25,850 | ₩26,150 | -4.91% | 10.6만 |
|---|
| 2026.07.23 | ₩26,400 | ₩27,950 | ₩26,400 | ₩27,950 | +5.87% | 9.3만 |
|---|
| 2026.07.22 | ₩26,900 | ₩27,700 | ₩26,000 | ₩26,000 | -3.35% | 8만 |
|---|
| 2026.07.21 | ₩25,350 | ₩26,550 | ₩24,650 | ₩26,150 | +3.16% | 11.1만 |
|---|
| 2026.07.20 | ₩27,000 | ₩27,400 | ₩25,000 | ₩25,400 | -5.93% | 11.3만 |
|---|
| 2026.07.16 | ₩29,600 | ₩29,900 | ₩27,600 | ₩27,700 | -6.42% | 9.5만 |
|---|
| 2026.07.15 | ₩29,100 | ₩30,600 | ₩29,000 | ₩30,250 | +3.95% | 10.7만 |
|---|
| 2026.07.14 | ₩29,000 | ₩29,400 | ₩26,550 | ₩27,800 | -4.14% | 16.1만 |
|---|
| 2026.07.13 | ₩31,200 | ₩32,600 | ₩29,000 | ₩29,050 | -6.89% | 16.1만 |
|---|
| 2026.07.10 | ₩29,600 | ₩31,750 | ₩29,600 | ₩31,000 | +4.73% | 12.7만 |
|---|
| 2026.07.09 | ₩28,450 | ₩30,200 | ₩28,200 | ₩28,850 | +1.41% | 15.7만 |
|---|
| 2026.07.08 | ₩30,300 | ₩31,050 | ₩27,950 | ₩28,450 | -6.11% | 25.8만 |
|---|
| 2026.07.07 | ₩32,000 | ₩33,750 | ₩31,250 | ₩31,850 | -0.47% | 14.7만 |
|---|
| 2026.07.06 | ₩33,600 | ₩34,000 | ₩32,000 | ₩32,200 | -4.17% | 10.3만 |
|---|
| 2026.07.03 | ₩33,150 | ₩34,000 | ₩31,000 | ₩33,600 | +1.36% | 12.7만 |
|---|
| 2026.07.02 | ₩35,500 | ₩35,550 | ₩33,100 | ₩33,150 | -6.62% | 18만 |
|---|
| 2026.07.01 | ₩36,950 | ₩38,000 | ₩35,700 | ₩36,550 | -1.08% | 12.3만 |
|---|
| 2026.06.30 | ₩36,550 | ₩37,350 | ₩35,850 | ₩36,900 | +0.96% | 10.1만 |
|---|
| 2026.06.29 | ₩34,300 | ₩37,100 | ₩34,050 | ₩36,700 | +7.00% | 14.2만 |
|---|
| 2026.06.26 | ₩37,000 | ₩37,450 | ₩33,800 | ₩34,700 | -6.22% | 22.9만 |
|---|
| 2026.06.25 | ₩38,200 | ₩39,150 | ₩36,750 | ₩37,300 | -2.36% | 15.4만 |
|---|
| 2026.06.24 | ₩37,200 | ₩39,700 | ₩36,500 | ₩37,750 | +1.48% | 16.2만 |
|---|
| 2026.06.23 | ₩40,600 | ₩41,050 | ₩36,100 | ₩36,700 | -9.61% | 30.6만 |
|---|
| 2026.06.22 | ₩41,200 | ₩41,800 | ₩40,050 | ₩41,250 | +0.12% | 16.9만 |
|---|
| 2026.06.19 | ₩46,100 | ₩46,100 | ₩39,800 | ₩42,350 | -8.13% | 56.8만 |
|---|
| 2026.06.18 | ₩43,450 | ₩43,500 | ₩39,750 | ₩40,500 | -6.79% | 22.1만 |
|---|
| 2026.06.17 | ₩42,900 | ₩43,400 | ₩42,000 | ₩43,000 | +0.23% | 9.8만 |
|---|
| 2026.06.16 | ₩46,300 | ₩46,350 | ₩42,600 | ₩42,850 | -7.45% | 20.6만 |
|---|
| 2026.06.15 | ₩44,200 | ₩45,500 | ₩43,900 | ₩44,750 | +1.24% | 16.3만 |
|---|
| 2026.06.12 | ₩43,000 | ₩44,500 | ₩41,200 | ₩42,300 | -1.63% | 28.5만 |
|---|
| 2026.06.11 | ₩37,550 | ₩41,100 | ₩36,450 | ₩41,100 | +9.45% | 28.7만 |
|---|
| 2026.06.10 | ₩39,600 | ₩40,400 | ₩37,500 | ₩38,350 | -3.16% | 17.2만 |
|---|
| 2026.06.09 | ₩38,850 | ₩41,500 | ₩38,800 | ₩40,400 | +3.99% | 19.3만 |
|---|
| 2026.06.08 | ₩38,600 | ₩40,200 | ₩37,800 | ₩38,300 | -0.78% | 25.6만 |
|---|
| 2026.06.05 | ₩43,800 | ₩44,000 | ₩41,550 | ₩41,950 | -4.22% | 24.9만 |
|---|
| 2026.06.04 | ₩43,750 | ₩45,800 | ₩43,000 | ₩44,950 | +2.74% | 28.6만 |
|---|
| 2026.06.02 | ₩44,100 | ₩44,200 | ₩41,550 | ₩42,200 | -4.31% | 27.8만 |
|---|
| 2026.06.01 | ₩44,400 | ₩52,700 | ₩43,900 | ₩44,600 | +0.45% | 109.3만 |
|---|
| 2026.05.29 | ₩47,200 | ₩47,200 | ₩42,650 | ₩43,250 | -8.37% | 42.7만 |
|---|
| 2026.05.28 | ₩48,150 | ₩48,850 | ₩43,700 | ₩46,100 | -4.26% | 37.8만 |
|---|
| 2026.05.27 | ₩54,000 | ₩54,100 | ₩48,200 | ₩48,400 | -10.37% | 40.5만 |
|---|
| 2026.05.26 | ₩52,500 | ₩54,700 | ₩51,400 | ₩52,200 | -0.57% | 43.7만 |
|---|
| 2026.05.22 | ₩49,700 | ₩50,900 | ₩48,600 | ₩49,600 | -0.20% | 22.6만 |
|---|
| 2026.05.21 | ₩46,600 | ₩50,200 | ₩46,050 | ₩49,200 | +5.58% | 33.7만 |
|---|
| 2026.05.20 | ₩46,450 | ₩47,050 | ₩43,050 | ₩44,750 | -3.66% | 30.5만 |
|---|
| 2026.05.19 | ₩49,200 | ₩50,100 | ₩46,650 | ₩47,050 | -4.37% | 21만 |
|---|
| 2026.05.18 | ₩47,000 | ₩50,300 | ₩45,250 | ₩49,900 | +6.17% | 32.2만 |
|---|
| 2026.05.15 | ₩54,500 | ₩54,500 | ₩47,650 | ₩49,000 | -10.09% | 43.8만 |
|---|
| 2026.05.14 | ₩55,000 | ₩55,300 | ₩52,100 | ₩53,500 | -2.73% | 29.8만 |
|---|
| 2026.05.13 | ₩51,900 | ₩53,600 | ₩50,600 | ₩53,600 | +3.28% | 40.7만 |
|---|
| 2026.05.12 | ₩56,900 | ₩56,900 | ₩50,900 | ₩53,800 | -5.45% | 69.4만 |
|---|
| 2026.05.11 | ₩59,600 | ₩64,900 | ₩56,500 | ₩57,100 | -4.19% | 216.4만 |
|---|
| 2026.05.08 | ₩56,000 | ₩56,400 | ₩52,800 | ₩54,700 | -2.32% | 67.6만 |
|---|
| 2026.05.07 | ₩61,800 | ₩61,900 | ₩56,200 | ₩58,200 | -5.83% | 136.5만 |
|---|
| 2026.05.06 | ₩51,500 | ₩63,200 | ₩50,200 | ₩63,000 | +22.33% | 497.6만 |
|---|
| 2026.05.04 | ₩48,500 | ₩49,450 | ₩48,050 | ₩48,650 | +0.31% | 21.4만 |
|---|
| 2026.04.30 | ₩49,950 | ₩50,100 | ₩47,500 | ₩47,800 | -4.30% | 23.4만 |
|---|
| 2026.04.29 | ₩48,900 | ₩49,800 | ₩48,550 | ₩49,350 | +0.92% | 19만 |
|---|
| 2026.04.28 | ₩51,000 | ₩51,200 | ₩49,250 | ₩49,450 | -3.04% | 33.5만 |
|---|
| 2026.04.27 | ₩50,200 | ₩53,000 | ₩49,500 | ₩52,200 | +3.98% | 76.6만 |
|---|
| 2026.04.24 | ₩48,700 | ₩49,750 | ₩47,500 | ₩48,400 | -0.62% | 23.1만 |
|---|
| 2026.04.23 | ₩51,100 | ₩51,100 | ₩46,650 | ₩48,200 | -5.68% | 44.5만 |
|---|
| 2026.04.22 | ₩51,900 | ₩52,000 | ₩49,000 | ₩50,700 | -2.31% | 43.8만 |
|---|
| 2026.04.21 | ₩49,500 | ₩49,800 | ₩47,900 | ₩49,400 | -0.20% | 50.2만 |
|---|
| 2026.04.20 | ₩46,300 | ₩49,700 | ₩45,050 | ₩48,750 | +5.29% | 99.6만 |
|---|
| 2026.04.17 | ₩45,100 | ₩45,100 | ₩43,500 | ₩44,300 | -1.77% | 31.1만 |
|---|
| 2026.04.16 | ₩40,600 | ₩46,600 | ₩40,350 | ₩45,950 | +13.18% | 141만 |
|---|
| 2026.04.15 | ₩40,500 | ₩40,600 | ₩39,600 | ₩39,900 | -1.48% | 22만 |
|---|
| 2026.04.14 | ₩40,450 | ₩40,450 | ₩39,550 | ₩39,650 | -1.98% | 12.5만 |
|---|
| 2026.04.13 | ₩38,450 | ₩40,200 | ₩38,150 | ₩39,250 | +2.08% | 11.3만 |
|---|
| 2026.04.10 | ₩39,400 | ₩40,450 | ₩39,350 | ₩39,400 | 0.00% | 13.9만 |
|---|
| 2026.04.09 | ₩39,300 | ₩39,400 | ₩38,200 | ₩38,400 | -2.29% | 15.4만 |
|---|
| 2026.04.08 | ₩38,700 | ₩39,900 | ₩38,100 | ₩39,900 | +3.10% | 23.6만 |
|---|
| 2026.04.07 | ₩38,450 | ₩38,700 | ₩36,200 | ₩36,400 | -5.33% | 14.4만 |
|---|
| 2026.04.06 | ₩37,700 | ₩38,350 | ₩36,900 | ₩37,500 | -0.53% | 6.7만 |
|---|
| 2026.04.03 | ₩38,700 | ₩38,850 | ₩37,100 | ₩37,450 | -3.23% | 10.8만 |
|---|
| 2026.04.02 | ₩40,600 | ₩40,700 | ₩37,150 | ₩37,600 | -7.39% | 22.4만 |
|---|
| 2026.04.01 | ₩37,950 | ₩40,750 | ₩37,600 | ₩40,200 | +5.93% | 27.4만 |
|---|
| 2026.03.31 | ₩36,950 | ₩38,750 | ₩35,850 | ₩36,100 | -2.30% | 17.1만 |
|---|
| 2026.03.30 | ₩37,250 | ₩38,450 | ₩37,000 | ₩37,900 | +1.74% | 11.4만 |
|---|
| 2026.03.27 | ₩37,600 | ₩39,750 | ₩37,400 | ₩39,500 | +5.05% | 14.6만 |
|---|
| 2026.03.26 | ₩40,200 | ₩40,500 | ₩38,500 | ₩39,000 | -2.99% | 20만 |
|---|
| 2026.03.25 | ₩39,850 | ₩40,700 | ₩38,350 | ₩40,350 | +1.25% | 27.3만 |
|---|
| 2026.03.24 | ₩39,450 | ₩40,900 | ₩34,000 | ₩39,250 | -0.51% | 84.3만 |
|---|
| 2026.03.23 | ₩38,550 | ₩39,300 | ₩38,000 | ₩38,100 | -1.17% | 24.8만 |
|---|
| 2026.03.20 | ₩40,550 | ₩41,550 | ₩40,000 | ₩40,500 | -0.12% | 20.7만 |
|---|
| 2026.03.19 | ₩40,150 | ₩41,100 | ₩39,850 | ₩40,100 | -0.12% | 36만 |
|---|
| 2026.03.18 | ₩46,150 | ₩46,400 | ₩41,050 | ₩41,800 | -9.43% | 92.4만 |
|---|
| 2026.03.17 | ₩47,100 | ₩47,250 | ₩46,150 | ₩46,150 | -2.02% | 14.1만 |
|---|
| 2026.03.16 | ₩45,750 | ₩47,350 | ₩44,600 | ₩45,900 | +0.33% | 13만 |
|---|
| 2026.03.13 | ₩43,650 | ₩46,400 | ₩43,450 | ₩45,850 | +5.04% | 15.7만 |
|---|
| 2026.03.12 | ₩45,500 | ₩46,400 | ₩44,650 | ₩45,050 | -0.99% | 19.9만 |
|---|
| 2026.03.11 | ₩47,150 | ₩47,950 | ₩45,250 | ₩46,000 | -2.44% | 22.5만 |
|---|
| 2026.03.10 | ₩46,950 | ₩47,000 | ₩45,250 | ₩46,100 | -1.81% | 24.8만 |
|---|
| 2026.03.09 | ₩44,750 | ₩45,250 | ₩42,650 | ₩44,350 | -0.89% | 29.9만 |
|---|
| 2026.03.06 | ₩44,800 | ₩47,950 | ₩44,750 | ₩47,800 | +6.70% | 26.7만 |
|---|
| 2026.03.05 | ₩42,800 | ₩48,100 | ₩42,350 | ₩45,700 | +6.78% | 48.6만 |
|---|
| 2026.03.04 | ₩45,050 | ₩46,750 | ₩38,800 | ₩39,200 | -12.99% | 70.4만 |
|---|
| 2026.03.03 | ₩50,700 | ₩53,000 | ₩47,800 | ₩48,000 | -5.33% | 57.5만 |
|---|
| 2026.02.27 | ₩53,000 | ₩54,400 | ₩52,100 | ₩52,600 | -0.75% | 45.1만 |
|---|
| 2026.02.26 | ₩50,500 | ₩55,000 | ₩50,300 | ₩54,600 | +8.12% | 101.8만 |
|---|
| 2026.02.25 | ₩50,200 | ₩50,300 | ₩48,750 | ₩50,000 | -0.40% | 28.1만 |
|---|
| 2026.02.24 | ₩48,250 | ₩49,550 | ₩47,500 | ₩49,300 | +2.18% | 22.3만 |
|---|
| 2026.02.23 | ₩49,600 | ₩50,300 | ₩48,150 | ₩48,800 | -1.61% | 31.4만 |
|---|
| 2026.02.20 | ₩49,800 | ₩50,250 | ₩48,400 | ₩49,050 | -1.51% | 24.9만 |
|---|
| 2026.02.19 | ₩49,300 | ₩49,900 | ₩48,100 | ₩49,900 | +1.22% | 32.1만 |
|---|
| 2026.02.13 | ₩48,500 | ₩49,000 | ₩47,400 | ₩48,450 | -0.10% | 23.5만 |
|---|
| 2026.02.12 | ₩50,300 | ₩50,300 | ₩48,300 | ₩49,300 | -1.99% | 27.1만 |
|---|
| 2026.02.11 | ₩49,850 | ₩49,900 | ₩47,850 | ₩49,350 | -1.00% | 66만 |
|---|
| 2026.02.10 | ₩55,000 | ₩55,000 | ₩52,000 | ₩52,000 | -5.45% | 34.8만 |
|---|
| 2026.02.09 | ₩50,200 | ₩54,500 | ₩50,000 | ₩54,100 | +7.77% | 56.9만 |
|---|
| 2026.02.06 | ₩48,700 | ₩49,550 | ₩46,900 | ₩48,100 | -1.23% | 51.5만 |
|---|
| 2026.02.05 | ₩52,900 | ₩53,400 | ₩50,400 | ₩50,800 | -3.97% | 55.4만 |
|---|
| 2026.02.04 | ₩53,900 | ₩56,000 | ₩53,600 | ₩54,500 | +1.11% | 44.4만 |
|---|
| 2026.02.03 | ₩55,100 | ₩55,700 | ₩54,100 | ₩55,300 | +0.36% | 46.6만 |
|---|
| 2026.02.02 | ₩56,700 | ₩57,400 | ₩52,500 | ₩53,100 | -6.35% | 99.2만 |
|---|
| 2026.01.30 | ₩52,500 | ₩60,300 | ₩52,500 | ₩55,200 | +5.14% | 206.4만 |
|---|
| 2026.01.29 | ₩55,700 | ₩55,800 | ₩49,800 | ₩53,600 | -3.77% | 110만 |
|---|
| 2026.01.28 | ₩52,200 | ₩53,700 | ₩49,450 | ₩53,200 | +1.92% | 139.1만 |
|---|
| 2026.01.27 | ₩49,300 | ₩51,500 | ₩48,700 | ₩50,800 | +3.04% | 79.2만 |
|---|
| 2026.01.26 | ₩46,850 | ₩51,000 | ₩46,100 | ₩50,500 | +7.79% | 161.3만 |
|---|
| 2026.01.23 | ₩46,000 | ₩46,000 | ₩44,400 | ₩46,000 | 0.00% | 58.9만 |
|---|
| 2026.01.22 | ₩43,000 | ₩46,650 | ₩42,100 | ₩46,050 | +7.09% | 129.5만 |
|---|
| 2026.01.21 | ₩41,300 | ₩41,950 | ₩40,950 | ₩41,850 | +1.33% | 27.2만 |
|---|
| 2026.01.20 | ₩44,750 | ₩44,750 | ₩42,650 | ₩43,000 | -3.91% | 30.9만 |
|---|
| 2026.01.19 | ₩44,000 | ₩44,000 | ₩43,350 | ₩43,900 | -0.23% | 33.2만 |
|---|
| 2026.01.16 | ₩43,450 | ₩44,550 | ₩42,600 | ₩44,500 | +2.42% | 54.7만 |
|---|
| 2026.01.15 | ₩41,350 | ₩42,000 | ₩40,850 | ₩42,000 | +1.57% | 24.9만 |
|---|
| 2026.01.14 | ₩41,950 | ₩42,050 | ₩41,100 | ₩41,600 | -0.83% | 18.2만 |
|---|
| 2026.01.13 | ₩41,800 | ₩42,050 | ₩41,000 | ₩41,550 | -0.60% | 24만 |
|---|
| 2026.01.12 | ₩42,550 | ₩42,900 | ₩41,000 | ₩41,400 | -2.70% | 38.5만 |
|---|
| 2026.01.09 | ₩44,500 | ₩44,650 | ₩42,400 | ₩42,550 | -4.38% | 37.3만 |
|---|
| 2026.01.08 | ₩44,750 | ₩45,900 | ₩43,600 | ₩44,000 | -1.68% | 35.8만 |
|---|
| 2026.01.07 | ₩47,250 | ₩47,250 | ₩44,850 | ₩45,300 | -4.13% | 53.2만 |
|---|
| 2026.01.06 | ₩46,150 | ₩47,500 | ₩45,150 | ₩47,500 | +2.93% | 51.1만 |
|---|
| 2026.01.05 | ₩47,250 | ₩47,300 | ₩45,400 | ₩45,800 | -3.07% | 46.4만 |
|---|
| 2026.01.02 | ₩44,000 | ₩46,150 | ₩42,950 | ₩46,150 | +4.89% | 49.4만 |
|---|
| 2025.12.30 | ₩44,400 | ₩44,600 | ₩43,600 | ₩43,850 | -1.24% | 21.9만 |
|---|
| 2025.12.29 | ₩45,450 | ₩45,500 | ₩43,700 | ₩45,000 | -0.99% | 33.2만 |
|---|
| 2025.12.26 | ₩44,400 | ₩45,500 | ₩43,900 | ₩45,300 | +2.03% | 34.6만 |
|---|
| 2025.12.24 | ₩44,800 | ₩44,800 | ₩43,900 | ₩44,000 | -1.79% | 17.9만 |
|---|
| 2025.12.23 | ₩45,800 | ₩45,850 | ₩43,900 | ₩44,150 | -3.60% | 39.4만 |
|---|
| 2025.12.22 | ₩44,250 | ₩46,150 | ₩43,900 | ₩46,150 | +4.29% | 45.6만 |
|---|
| 2025.12.19 | ₩44,550 | ₩44,600 | ₩42,400 | ₩43,200 | -3.03% | 30.5만 |
|---|
| 2025.12.18 | ₩43,050 | ₩45,350 | ₩42,800 | ₩44,000 | +2.21% | 27.5만 |
|---|
| 2025.12.17 | ₩45,200 | ₩45,200 | ₩43,350 | ₩44,550 | -1.44% | 31.8만 |
|---|
| 2025.12.16 | ₩48,300 | ₩48,350 | ₩44,300 | ₩44,300 | -8.28% | 60.8만 |
|---|
| 2025.12.15 | ₩44,000 | ₩47,600 | ₩43,800 | ₩47,550 | +8.07% | 83.6만 |
|---|
| 2025.12.12 | ₩45,700 | ₩46,100 | ₩44,850 | ₩45,500 | -0.44% | 54.1만 |
|---|
| 2025.12.11 | ₩47,400 | ₩48,500 | ₩45,800 | ₩46,250 | -2.43% | 66.7만 |
|---|
| 2025.12.10 | ₩45,000 | ₩46,900 | ₩44,850 | ₩45,150 | +0.33% | 79.1만 |
|---|
| 2025.12.09 | ₩43,550 | ₩44,600 | ₩42,500 | ₩43,800 | +0.57% | 90.4만 |
|---|
| 2025.12.08 | ₩41,950 | ₩41,950 | ₩40,750 | ₩41,100 | -2.03% | 17.5만 |
|---|
| 2025.12.05 | ₩41,350 | ₩41,550 | ₩40,700 | ₩41,300 | -0.12% | 15.7만 |
|---|
| 2025.12.04 | ₩42,150 | ₩42,150 | ₩41,000 | ₩41,400 | -1.78% | 16.9만 |
|---|
| 2025.12.03 | ₩42,400 | ₩42,450 | ₩41,350 | ₩42,200 | -0.47% | 18.4만 |
|---|
| 2025.12.02 | ₩41,950 | ₩42,400 | ₩41,250 | ₩41,900 | -0.12% | 20.4만 |
|---|
| 2025.12.01 | ₩43,050 | ₩43,050 | ₩41,050 | ₩41,200 | -4.30% | 33.8만 |
|---|
| 2025.11.28 | ₩40,950 | ₩42,350 | ₩40,600 | ₩42,350 | +3.42% | 31.6만 |
|---|
| 2025.11.27 | ₩41,200 | ₩41,400 | ₩40,150 | ₩40,550 | -1.58% | 20.2만 |
|---|
| 2025.11.26 | ₩40,750 | ₩40,750 | ₩39,350 | ₩40,450 | -0.74% | 23만 |
|---|
| 2025.11.25 | ₩39,900 | ₩40,650 | ₩39,250 | ₩39,700 | -0.50% | 28.9만 |
|---|
| 2025.11.24 | ₩38,900 | ₩39,000 | ₩38,050 | ₩38,150 | -1.93% | 19.5만 |
|---|
| 2025.11.21 | ₩38,400 | ₩39,300 | ₩38,100 | ₩38,250 | -0.39% | 30.3만 |
|---|
| 2025.11.20 | ₩41,800 | ₩41,800 | ₩40,250 | ₩40,800 | -2.39% | 33.2만 |
|---|
| 2025.11.19 | ₩40,600 | ₩40,650 | ₩38,500 | ₩39,550 | -2.59% | 38.8만 |
|---|
| 2025.11.18 | ₩42,200 | ₩42,600 | ₩40,000 | ₩40,300 | -4.50% | 51.7만 |
|---|
| 2025.11.17 | ₩45,000 | ₩45,450 | ₩42,350 | ₩43,250 | -3.89% | 35.6만 |
|---|
| 2025.11.14 | ₩44,950 | ₩45,400 | ₩43,300 | ₩43,550 | -3.11% | 45.7만 |
|---|
| 2025.11.13 | ₩48,000 | ₩48,000 | ₩45,850 | ₩47,000 | -2.08% | 48.7만 |
|---|
| 2025.11.12 | ₩49,150 | ₩50,300 | ₩48,050 | ₩48,600 | -1.12% | 40.9만 |
|---|
| 2025.11.11 | ₩52,000 | ₩52,900 | ₩48,500 | ₩49,400 | -5.00% | 57.7만 |
|---|
| 2025.11.10 | ₩50,200 | ₩50,600 | ₩48,100 | ₩49,450 | -1.49% | 45.7만 |
|---|
| 2025.11.07 | ₩48,950 | ₩51,400 | ₩47,750 | ₩48,800 | -0.31% | 76.6만 |
|---|
| 2025.11.06 | ₩55,400 | ₩57,600 | ₩50,100 | ₩52,100 | -5.96% | 167.2만 |
|---|
| 2025.11.05 | ₩53,700 | ₩54,300 | ₩50,000 | ₩52,900 | -1.49% | 154.8만 |
|---|
| 2025.11.04 | ₩54,100 | ₩59,100 | ₩50,900 | ₩57,300 | +5.91% | 314.5만 |
|---|
| 2025.11.03 | ₩44,400 | ₩52,900 | ₩43,650 | ₩51,200 | +15.32% | 440.6만 |
|---|
| 2025.10.31 | ₩40,700 | ₩42,200 | ₩40,400 | ₩42,200 | +3.69% | 44.2만 |
|---|
| 2025.10.30 | ₩40,850 | ₩41,250 | ₩39,400 | ₩40,100 | -1.84% | 39.9만 |
|---|
| 2025.10.29 | ₩42,200 | ₩42,800 | ₩41,100 | ₩41,300 | -2.13% | 58.3만 |
|---|
| 2025.10.28 | ₩42,500 | ₩43,950 | ₩40,900 | ₩41,100 | -3.29% | 176.2만 |
|---|
| 2025.10.27 | ₩39,050 | ₩40,650 | ₩38,950 | ₩40,000 | +2.43% | 70.9만 |
|---|
| 2025.10.24 | ₩37,900 | ₩37,900 | ₩37,150 | ₩37,650 | -0.66% | 18.5만 |
|---|
| 2025.10.23 | ₩36,850 | ₩38,450 | ₩36,450 | ₩37,200 | +0.95% | 21.3만 |
|---|
| 2025.10.22 | ₩37,650 | ₩38,000 | ₩36,600 | ₩37,500 | -0.40% | 23.7만 |
|---|
| 2025.10.21 | ₩39,450 | ₩39,800 | ₩37,500 | ₩37,700 | -4.44% | 30.9만 |
|---|
| 2025.10.20 | ₩38,200 | ₩38,850 | ₩37,900 | ₩38,450 | +0.65% | 24.4만 |
|---|
| 2025.10.17 | ₩38,250 | ₩38,650 | ₩37,550 | ₩37,600 | -1.70% | 27.9만 |
|---|
| 2025.10.16 | ₩39,600 | ₩39,900 | ₩39,000 | ₩39,150 | -1.14% | 26만 |
|---|
| 2025.10.15 | ₩39,250 | ₩40,100 | ₩38,500 | ₩39,800 | +1.40% | 29.4만 |
|---|
| 2025.10.14 | ₩41,450 | ₩41,600 | ₩37,500 | ₩38,350 | -7.48% | 58.8만 |
|---|
| 2025.10.13 | ₩38,300 | ₩40,950 | ₩38,250 | ₩40,700 | +6.27% | 49.4만 |
|---|
| 2025.10.10 | ₩39,350 | ₩41,350 | ₩38,800 | ₩39,900 | +1.40% | 84.2만 |
|---|