시장 데이터를 불러오는 중
전체 종목
펨트론 과거 주가
168360.KQ · KOSDAQ
주요 제품·사업: 3D 정밀측정 검사장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
168360.KQ · KOSDAQ
주요 제품·사업: 3D 정밀측정 검사장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩16,370 | ₩16,580 | ₩15,850 | ₩15,890 | -2.93% | 22.1만 |
| 2026.10.07 | ₩16,470 | ₩16,600 | ₩15,750 | ₩15,890 | -3.52% | 19.2만 |
| 2026.10.06 | ₩16,880 | ₩17,210 | ₩16,690 | ₩16,850 | -0.18% | 31.4만 |
| 2026.10.02 | ₩17,000 | ₩17,100 | ₩15,880 | ₩16,040 | -5.65% | 80.3만 |
| 2026.10.01 | ₩14,000 | ₩14,860 | ₩13,700 | ₩14,860 | +6.14% | 21.4만 |
| 2026.09.30 | ₩14,000 | ₩14,300 | ₩13,690 | ₩13,830 | -1.21% | 7만 |
| 2026.09.29 | ₩13,500 | ₩13,960 | ₩12,750 | ₩13,910 | +3.04% | 10.7만 |
| 2026.09.28 | ₩14,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,570 |
| ₩13,750 |
| -4.45% |
| 7.6만 |
| 2026.09.23 | ₩14,560 | ₩14,560 | ₩13,870 | ₩14,290 | -1.85% | 13.9만 |
|---|
| 2026.09.22 | ₩14,630 | ₩14,790 | ₩13,560 | ₩14,300 | -2.26% | 15.9만 |
|---|
| 2026.09.21 | ₩13,700 | ₩14,350 | ₩13,530 | ₩14,190 | +3.58% | 15.9만 |
|---|
| 2026.09.18 | ₩13,500 | ₩13,600 | ₩13,170 | ₩13,600 | +0.74% | 6.4만 |
|---|
| 2026.09.17 | ₩13,130 | ₩13,420 | ₩12,960 | ₩13,170 | +0.30% | 3.8만 |
|---|
| 2026.09.16 | ₩12,520 | ₩13,290 | ₩12,400 | ₩13,070 | +4.39% | 7.2만 |
|---|
| 2026.09.15 | ₩12,360 | ₩12,900 | ₩12,130 | ₩12,680 | +2.59% | 4.2만 |
|---|
| 2026.09.14 | ₩13,140 | ₩13,300 | ₩12,330 | ₩12,350 | -6.01% | 8.2만 |
|---|
| 2026.09.11 | ₩13,180 | ₩13,390 | ₩12,850 | ₩13,200 | +0.15% | 3.8만 |
|---|
| 2026.09.10 | ₩13,170 | ₩13,650 | ₩12,700 | ₩13,500 | +2.51% | 3.9만 |
|---|
| 2026.09.09 | ₩12,890 | ₩13,600 | ₩12,860 | ₩13,170 | +2.17% | 6.3만 |
|---|
| 2026.09.08 | ₩13,000 | ₩13,500 | ₩12,890 | ₩12,890 | -0.85% | 5.4만 |
|---|
| 2026.09.07 | ₩13,000 | ₩13,400 | ₩12,790 | ₩13,060 | +0.46% | 6만 |
|---|
| 2026.09.04 | ₩12,400 | ₩13,100 | ₩12,400 | ₩12,740 | +2.74% | 3.6만 |
|---|
| 2026.09.03 | ₩13,200 | ₩13,300 | ₩12,230 | ₩12,370 | -6.29% | 6만 |
|---|
| 2026.09.02 | ₩12,940 | ₩13,230 | ₩12,760 | ₩12,920 | -0.15% | 6.3만 |
|---|
| 2026.09.01 | ₩13,900 | ₩14,320 | ₩12,970 | ₩13,460 | -3.17% | 9.2만 |
|---|
| 2026.08.31 | ₩12,810 | ₩13,550 | ₩12,580 | ₩13,510 | +5.46% | 3.9만 |
|---|
| 2026.08.28 | ₩13,660 | ₩13,660 | ₩12,950 | ₩13,280 | -2.78% | 4.2만 |
|---|
| 2026.08.27 | ₩14,350 | ₩14,440 | ₩13,410 | ₩13,600 | -5.23% | 7.5만 |
|---|
| 2026.08.26 | ₩13,750 | ₩14,440 | ₩13,350 | ₩14,370 | +4.51% | 10.2만 |
|---|
| 2026.08.25 | ₩11,910 | ₩13,800 | ₩11,400 | ₩13,710 | +15.11% | 13.4만 |
|---|
| 2026.08.24 | ₩12,210 | ₩12,570 | ₩12,000 | ₩12,160 | -0.41% | 3.3만 |
|---|
| 2026.08.21 | ₩13,100 | ₩13,170 | ₩12,160 | ₩12,160 | -7.18% | 10만 |
|---|
| 2026.08.20 | ₩13,120 | ₩13,590 | ₩13,120 | ₩13,400 | +2.13% | 7.8만 |
|---|
| 2026.08.19 | ₩12,870 | ₩13,370 | ₩12,450 | ₩13,000 | +1.01% | 3.4만 |
|---|
| 2026.08.18 | ₩13,860 | ₩14,210 | ₩13,150 | ₩13,280 | -4.18% | 6.4만 |
|---|
| 2026.08.14 | ₩13,990 | ₩14,010 | ₩13,110 | ₩13,700 | -2.07% | 9.9만 |
|---|
| 2026.08.13 | ₩13,400 | ₩13,620 | ₩13,150 | ₩13,260 | -1.04% | 5.3만 |
|---|
| 2026.08.12 | ₩12,700 | ₩13,350 | ₩12,250 | ₩13,000 | +2.36% | 11.5만 |
|---|
| 2026.08.11 | ₩11,940 | ₩12,990 | ₩11,830 | ₩12,380 | +3.69% | 8.8만 |
|---|
| 2026.08.10 | ₩11,310 | ₩12,480 | ₩11,260 | ₩12,220 | +8.05% | 14.8만 |
|---|
| 2026.08.07 | ₩11,530 | ₩11,740 | ₩10,760 | ₩10,990 | -4.68% | 5.6만 |
|---|
| 2026.08.06 | ₩11,530 | ₩11,860 | ₩11,280 | ₩11,480 | -0.43% | 9.8만 |
|---|
| 2026.08.05 | ₩12,320 | ₩12,320 | ₩11,770 | ₩11,860 | -3.73% | 10.9만 |
|---|
| 2026.08.04 | ₩12,000 | ₩12,010 | ₩11,240 | ₩11,740 | -2.17% | 8.5만 |
|---|
| 2026.08.03 | ₩11,280 | ₩12,000 | ₩10,920 | ₩11,530 | +2.22% | 7.7만 |
|---|
| 2026.07.31 | ₩10,010 | ₩11,570 | ₩9,960 | ₩11,460 | +14.49% | 24만 |
|---|
| 2026.07.30 | ₩8,920 | ₩9,990 | ₩8,920 | ₩9,220 | +3.36% | 21.5만 |
|---|
| 2026.07.29 | ₩11,180 | ₩11,460 | ₩8,670 | ₩9,840 | -11.99% | 43.9만 |
|---|
| 2026.07.28 | ₩12,370 | ₩12,420 | ₩10,890 | ₩11,190 | -9.54% | 11.2만 |
|---|
| 2026.07.27 | ₩13,350 | ₩13,620 | ₩12,950 | ₩13,140 | -1.57% | 4.2만 |
|---|
| 2026.07.24 | ₩14,210 | ₩14,360 | ₩13,000 | ₩13,050 | -8.16% | 6.2만 |
|---|
| 2026.07.23 | ₩14,280 | ₩14,650 | ₩13,960 | ₩14,360 | +0.56% | 8.4만 |
|---|
| 2026.07.22 | ₩14,870 | ₩15,700 | ₩14,160 | ₩14,260 | -4.10% | 5.9만 |
|---|
| 2026.07.21 | ₩13,540 | ₩14,190 | ₩13,240 | ₩13,830 | +2.14% | 6.7만 |
|---|
| 2026.07.20 | ₩14,170 | ₩14,670 | ₩13,360 | ₩13,690 | -3.39% | 9.3만 |
|---|
| 2026.07.16 | ₩16,000 | ₩16,000 | ₩14,720 | ₩14,950 | -6.56% | 6.9만 |
|---|
| 2026.07.15 | ₩15,310 | ₩16,700 | ₩15,280 | ₩16,350 | +6.79% | 12.8만 |
|---|
| 2026.07.14 | ₩15,090 | ₩15,400 | ₩13,590 | ₩14,450 | -4.24% | 15만 |
|---|
| 2026.07.13 | ₩16,780 | ₩17,900 | ₩15,310 | ₩15,400 | -8.22% | 15.5만 |
|---|
| 2026.07.10 | ₩14,750 | ₩16,990 | ₩14,750 | ₩16,470 | +11.66% | 17.4만 |
|---|
| 2026.07.09 | ₩14,180 | ₩15,190 | ₩14,070 | ₩14,450 | +1.90% | 17.4만 |
|---|
| 2026.07.08 | ₩15,250 | ₩15,590 | ₩13,820 | ₩14,060 | -7.80% | 23만 |
|---|
| 2026.07.07 | ₩17,350 | ₩17,930 | ₩15,650 | ₩16,010 | -7.72% | 15.1만 |
|---|
| 2026.07.06 | ₩18,890 | ₩18,890 | ₩17,480 | ₩17,750 | -6.03% | 4.6만 |
|---|
| 2026.07.03 | ₩18,870 | ₩18,870 | ₩17,300 | ₩18,600 | -1.43% | 9.7만 |
|---|
| 2026.07.02 | ₩19,750 | ₩19,960 | ₩18,450 | ₩18,680 | -5.42% | 10.3만 |
|---|
| 2026.07.01 | ₩20,750 | ₩21,450 | ₩19,980 | ₩21,200 | +2.17% | 19.7만 |
|---|
| 2026.06.30 | ₩19,160 | ₩20,300 | ₩19,160 | ₩19,390 | +1.20% | 7.9만 |
|---|
| 2026.06.29 | ₩18,220 | ₩19,440 | ₩17,870 | ₩19,220 | +5.49% | 7.9만 |
|---|
| 2026.06.26 | ₩18,710 | ₩19,120 | ₩17,400 | ₩18,140 | -3.05% | 14.6만 |
|---|
| 2026.06.25 | ₩20,050 | ₩21,250 | ₩18,940 | ₩19,110 | -4.69% | 15.5만 |
|---|
| 2026.06.24 | ₩18,500 | ₩19,140 | ₩17,600 | ₩19,040 | +2.92% | 16.7만 |
|---|
| 2026.06.23 | ₩20,750 | ₩20,750 | ₩18,490 | ₩18,490 | -10.89% | 14.6만 |
|---|
| 2026.06.22 | ₩19,740 | ₩21,050 | ₩19,710 | ₩20,750 | +5.12% | 9.1만 |
|---|
| 2026.06.19 | ₩21,800 | ₩21,800 | ₩19,990 | ₩20,550 | -5.73% | 11.2만 |
|---|
| 2026.06.18 | ₩21,800 | ₩21,800 | ₩20,950 | ₩21,650 | -0.69% | 8.1만 |
|---|
| 2026.06.17 | ₩21,450 | ₩22,150 | ₩21,150 | ₩22,150 | +3.26% | 10.1만 |
|---|
| 2026.06.16 | ₩23,550 | ₩23,750 | ₩21,350 | ₩21,500 | -8.70% | 18.5만 |
|---|
| 2026.06.15 | ₩25,550 | ₩26,000 | ₩23,450 | ₩23,700 | -7.24% | 18.4만 |
|---|
| 2026.06.12 | ₩25,000 | ₩27,500 | ₩24,150 | ₩25,600 | +2.40% | 53.7만 |
|---|
| 2026.06.11 | ₩19,900 | ₩23,150 | ₩19,900 | ₩23,150 | +16.33% | 22.9만 |
|---|
| 2026.06.10 | ₩21,600 | ₩22,950 | ₩20,150 | ₩21,000 | -2.78% | 14.4만 |
|---|
| 2026.06.09 | ₩18,430 | ₩21,750 | ₩18,430 | ₩21,450 | +16.39% | 24.6만 |
|---|
| 2026.06.08 | ₩17,300 | ₩18,970 | ₩17,260 | ₩18,160 | +4.97% | 12.7만 |
|---|
| 2026.06.05 | ₩19,510 | ₩19,950 | ₩18,670 | ₩19,390 | -0.62% | 11.7만 |
|---|
| 2026.06.04 | ₩19,340 | ₩21,300 | ₩19,210 | ₩20,150 | +4.19% | 28.2만 |
|---|
| 2026.06.02 | ₩18,890 | ₩19,250 | ₩18,060 | ₩18,620 | -1.43% | 19.6만 |
|---|
| 2026.06.01 | ₩19,400 | ₩19,750 | ₩18,950 | ₩19,510 | +0.57% | 14.1만 |
|---|
| 2026.05.29 | ₩21,000 | ₩21,000 | ₩19,120 | ₩19,910 | -5.19% | 11.6만 |
|---|
| 2026.05.28 | ₩20,700 | ₩20,700 | ₩19,250 | ₩20,100 | -2.90% | 15.2만 |
|---|
| 2026.05.27 | ₩24,000 | ₩24,000 | ₩20,950 | ₩21,100 | -12.08% | 16.9만 |
|---|
| 2026.05.26 | ₩22,550 | ₩23,800 | ₩22,550 | ₩23,100 | +2.44% | 12.6만 |
|---|
| 2026.05.22 | ₩21,600 | ₩22,300 | ₩21,100 | ₩22,200 | +2.78% | 11.2만 |
|---|
| 2026.05.21 | ₩20,750 | ₩22,250 | ₩20,750 | ₩21,550 | +3.86% | 12.1만 |
|---|
| 2026.05.20 | ₩20,350 | ₩21,000 | ₩19,000 | ₩20,200 | -0.74% | 11.2만 |
|---|
| 2026.05.19 | ₩20,900 | ₩21,200 | ₩20,050 | ₩20,650 | -1.20% | 12.3만 |
|---|
| 2026.05.18 | ₩22,050 | ₩22,350 | ₩19,990 | ₩21,800 | -1.13% | 35.1만 |
|---|
| 2026.05.15 | ₩25,100 | ₩25,500 | ₩22,800 | ₩23,100 | -7.97% | 22.7만 |
|---|
| 2026.05.14 | ₩26,050 | ₩26,050 | ₩24,650 | ₩25,700 | -1.34% | 18.9만 |
|---|
| 2026.05.13 | ₩24,300 | ₩27,300 | ₩23,700 | ₩26,750 | +10.08% | 35.1만 |
|---|
| 2026.05.12 | ₩29,800 | ₩29,800 | ₩24,050 | ₩25,250 | -15.27% | 86.2만 |
|---|
| 2026.05.11 | ₩25,350 | ₩29,000 | ₩24,800 | ₩28,100 | +10.85% | 106.2만 |
|---|
| 2026.05.08 | ₩23,450 | ₩24,900 | ₩23,300 | ₩24,150 | +2.99% | 24.5만 |
|---|
| 2026.05.07 | ₩25,300 | ₩25,300 | ₩23,350 | ₩23,850 | -5.73% | 22.7만 |
|---|
| 2026.05.06 | ₩25,950 | ₩27,300 | ₩24,650 | ₩25,200 | -2.89% | 42.5만 |
|---|
| 2026.05.04 | ₩26,300 | ₩26,300 | ₩25,500 | ₩25,950 | -1.33% | 17.1만 |
|---|
| 2026.04.30 | ₩25,100 | ₩26,550 | ₩24,750 | ₩25,800 | +2.79% | 32.7만 |
|---|
| 2026.04.29 | ₩24,250 | ₩25,250 | ₩24,250 | ₩24,750 | +2.06% | 6.6만 |
|---|
| 2026.04.28 | ₩25,500 | ₩26,200 | ₩24,400 | ₩25,100 | -1.57% | 20.1만 |
|---|
| 2026.04.27 | ₩26,450 | ₩26,500 | ₩24,700 | ₩25,050 | -5.29% | 20.5만 |
|---|
| 2026.04.24 | ₩24,300 | ₩25,500 | ₩23,700 | ₩25,200 | +3.70% | 37.6만 |
|---|
| 2026.04.23 | ₩24,800 | ₩25,400 | ₩23,050 | ₩23,400 | -5.65% | 20.2만 |
|---|
| 2026.04.22 | ₩23,200 | ₩24,700 | ₩22,900 | ₩24,450 | +5.39% | 25.8만 |
|---|
| 2026.04.21 | ₩22,800 | ₩23,150 | ₩22,400 | ₩23,100 | +1.32% | 11.4만 |
|---|
| 2026.04.20 | ₩22,200 | ₩23,500 | ₩22,200 | ₩22,750 | +2.48% | 7.4만 |
|---|
| 2026.04.17 | ₩22,800 | ₩22,850 | ₩22,050 | ₩22,600 | -0.88% | 6.6만 |
|---|
| 2026.04.16 | ₩22,700 | ₩22,850 | ₩21,900 | ₩22,500 | -0.88% | 13.8만 |
|---|
| 2026.04.15 | ₩23,650 | ₩23,650 | ₩22,550 | ₩23,000 | -2.75% | 13.2만 |
|---|
| 2026.04.14 | ₩23,550 | ₩24,000 | ₩22,900 | ₩23,400 | -0.64% | 17.5만 |
|---|
| 2026.04.13 | ₩21,000 | ₩23,350 | ₩20,900 | ₩22,650 | +7.86% | 21.9만 |
|---|
| 2026.04.10 | ₩20,700 | ₩21,500 | ₩20,250 | ₩21,050 | +1.69% | 14만 |
|---|
| 2026.04.09 | ₩20,950 | ₩21,200 | ₩20,100 | ₩20,200 | -3.58% | 5.5만 |
|---|
| 2026.04.08 | ₩20,400 | ₩21,150 | ₩20,250 | ₩21,150 | +3.68% | 11.2만 |
|---|
| 2026.04.07 | ₩19,940 | ₩20,150 | ₩19,050 | ₩19,300 | -3.21% | 5만 |
|---|
| 2026.04.06 | ₩20,050 | ₩20,100 | ₩19,150 | ₩19,310 | -3.69% | 5.2만 |
|---|
| 2026.04.03 | ₩20,000 | ₩20,600 | ₩19,520 | ₩19,730 | -1.35% | 7.8만 |
|---|
| 2026.04.02 | ₩21,450 | ₩21,450 | ₩19,010 | ₩19,330 | -9.88% | 13.4만 |
|---|
| 2026.04.01 | ₩19,700 | ₩21,350 | ₩19,540 | ₩21,250 | +7.87% | 13.9만 |
|---|
| 2026.03.31 | ₩18,690 | ₩19,830 | ₩17,720 | ₩18,780 | +0.48% | 10.9만 |
|---|
| 2026.03.30 | ₩19,100 | ₩19,730 | ₩18,860 | ₩19,200 | +0.52% | 9.1만 |
|---|
| 2026.03.27 | ₩19,750 | ₩20,850 | ₩19,500 | ₩20,300 | +2.78% | 14.5만 |
|---|
| 2026.03.26 | ₩21,600 | ₩21,600 | ₩20,500 | ₩20,650 | -4.40% | 15.1만 |
|---|
| 2026.03.25 | ₩22,450 | ₩22,900 | ₩21,750 | ₩22,000 | -2.00% | 19만 |
|---|
| 2026.03.24 | ₩22,700 | ₩22,700 | ₩21,350 | ₩22,100 | -2.64% | 10만 |
|---|
| 2026.03.23 | ₩22,500 | ₩22,500 | ₩21,300 | ₩21,400 | -4.89% | 12.9만 |
|---|
| 2026.03.20 | ₩23,900 | ₩24,050 | ₩23,000 | ₩23,350 | -2.30% | 18.6만 |
|---|
| 2026.03.19 | ₩23,950 | ₩24,100 | ₩22,800 | ₩22,900 | -4.38% | 46.2만 |
|---|
| 2026.03.18 | ₩22,300 | ₩22,950 | ₩21,600 | ₩22,850 | +2.47% | 22.1만 |
|---|
| 2026.03.17 | ₩23,400 | ₩23,400 | ₩21,550 | ₩21,600 | -7.69% | 27.8만 |
|---|
| 2026.03.16 | ₩23,300 | ₩23,950 | ₩22,600 | ₩23,000 | -1.29% | 22.4만 |
|---|
| 2026.03.13 | ₩23,050 | ₩23,600 | ₩22,400 | ₩23,050 | 0.00% | 12.6만 |
|---|
| 2026.03.12 | ₩22,950 | ₩24,000 | ₩22,850 | ₩23,650 | +3.05% | 14.9만 |
|---|
| 2026.03.11 | ₩23,700 | ₩24,500 | ₩22,850 | ₩23,300 | -1.69% | 24.3만 |
|---|
| 2026.03.10 | ₩22,800 | ₩23,000 | ₩22,000 | ₩22,950 | +0.66% | 24.6만 |
|---|
| 2026.03.09 | ₩21,450 | ₩21,900 | ₩20,500 | ₩21,350 | -0.47% | 23만 |
|---|
| 2026.03.06 | ₩22,400 | ₩23,950 | ₩21,300 | ₩23,300 | +4.02% | 35.8만 |
|---|
| 2026.03.05 | ₩22,350 | ₩23,350 | ₩22,150 | ₩22,500 | +0.67% | 32.8만 |
|---|
| 2026.03.04 | ₩22,000 | ₩23,750 | ₩20,000 | ₩20,000 | -9.09% | 61.5만 |
|---|
| 2026.03.03 | ₩25,900 | ₩26,250 | ₩23,500 | ₩23,500 | -9.27% | 56.8만 |
|---|
| 2026.02.27 | ₩34,100 | ₩34,700 | ₩27,300 | ₩27,500 | -19.35% | 156.2만 |
|---|
| 2026.02.26 | ₩31,550 | ₩31,550 | ₩31,550 | ₩31,550 | 0.00% | 5.5만 |
|---|
| 2026.02.25 | ₩24,050 | ₩24,700 | ₩23,700 | ₩24,300 | +1.04% | 22.3만 |
|---|
| 2026.02.24 | ₩21,350 | ₩24,050 | ₩20,850 | ₩24,000 | +12.41% | 26.4만 |
|---|
| 2026.02.23 | ₩21,050 | ₩22,350 | ₩21,050 | ₩21,750 | +3.33% | 31.8만 |
|---|
| 2026.02.20 | ₩20,750 | ₩21,200 | ₩20,500 | ₩20,650 | -0.48% | 9.6만 |
|---|
| 2026.02.19 | ₩20,850 | ₩21,500 | ₩20,250 | ₩21,200 | +1.68% | 20.9만 |
|---|
| 2026.02.13 | ₩19,850 | ₩20,450 | ₩19,470 | ₩20,450 | +3.02% | 17만 |
|---|
| 2026.02.12 | ₩19,450 | ₩20,650 | ₩19,090 | ₩19,940 | +2.52% | 23.9만 |
|---|
| 2026.02.11 | ₩18,880 | ₩19,660 | ₩18,690 | ₩19,100 | +1.17% | 12.1만 |
|---|
| 2026.02.10 | ₩19,930 | ₩20,150 | ₩18,810 | ₩18,880 | -5.27% | 15.7만 |
|---|
| 2026.02.09 | ₩20,500 | ₩20,500 | ₩19,570 | ₩20,100 | -1.95% | 20.3만 |
|---|
| 2026.02.06 | ₩17,800 | ₩19,730 | ₩17,470 | ₩19,160 | +7.64% | 34.3만 |
|---|
| 2026.02.05 | ₩17,900 | ₩21,200 | ₩17,580 | ₩18,670 | +4.30% | 79만 |
|---|
| 2026.02.04 | ₩17,650 | ₩18,550 | ₩17,400 | ₩18,480 | +4.70% | 9.9만 |
|---|
| 2026.02.03 | ₩17,520 | ₩17,990 | ₩17,370 | ₩17,870 | +2.00% | 11.2만 |
|---|
| 2026.02.02 | ₩19,000 | ₩19,000 | ₩17,110 | ₩17,250 | -9.21% | 23.3만 |
|---|
| 2026.01.30 | ₩18,860 | ₩19,690 | ₩18,620 | ₩18,790 | -0.37% | 23.5만 |
|---|
| 2026.01.29 | ₩19,370 | ₩19,550 | ₩17,500 | ₩18,950 | -2.17% | 28.9만 |
|---|
| 2026.01.28 | ₩17,680 | ₩18,630 | ₩17,400 | ₩18,510 | +4.69% | 20.6만 |
|---|
| 2026.01.27 | ₩16,650 | ₩17,570 | ₩16,320 | ₩17,470 | +4.92% | 24.2만 |
|---|
| 2026.01.26 | ₩16,270 | ₩16,830 | ₩16,000 | ₩16,760 | +3.01% | 17.1만 |
|---|
| 2026.01.23 | ₩15,700 | ₩16,320 | ₩15,240 | ₩16,290 | +3.76% | 15.5만 |
|---|
| 2026.01.22 | ₩16,000 | ₩16,100 | ₩15,410 | ₩15,670 | -2.06% | 9.4만 |
|---|
| 2026.01.21 | ₩15,350 | ₩15,980 | ₩15,120 | ₩15,670 | +2.08% | 10.9만 |
|---|
| 2026.01.20 | ₩15,550 | ₩15,800 | ₩14,800 | ₩15,690 | +0.90% | 16.3만 |
|---|
| 2026.01.19 | ₩15,590 | ₩16,010 | ₩15,380 | ₩15,700 | +0.71% | 7.7만 |
|---|
| 2026.01.16 | ₩16,300 | ₩16,300 | ₩15,520 | ₩15,580 | -4.42% | 11만 |
|---|
| 2026.01.15 | ₩16,000 | ₩16,010 | ₩15,310 | ₩15,990 | -0.06% | 16.5만 |
|---|
| 2026.01.14 | ₩16,300 | ₩16,460 | ₩15,500 | ₩16,270 | -0.18% | 9.8만 |
|---|
| 2026.01.13 | ₩16,360 | ₩16,370 | ₩15,810 | ₩16,190 | -1.04% | 21만 |
|---|
| 2026.01.12 | ₩16,700 | ₩17,130 | ₩15,450 | ₩16,290 | -2.46% | 19.5만 |
|---|
| 2026.01.09 | ₩17,300 | ₩17,300 | ₩16,510 | ₩16,600 | -4.05% | 10.9만 |
|---|
| 2026.01.08 | ₩17,460 | ₩18,050 | ₩17,100 | ₩17,240 | -1.26% | 14.9만 |
|---|
| 2026.01.07 | ₩17,380 | ₩18,500 | ₩16,590 | ₩17,450 | +0.40% | 32.1만 |
|---|
| 2026.01.06 | ₩17,170 | ₩17,170 | ₩16,170 | ₩17,090 | -0.47% | 16.1만 |
|---|
| 2026.01.05 | ₩16,450 | ₩17,260 | ₩16,170 | ₩17,150 | +4.26% | 26.3만 |
|---|
| 2026.01.02 | ₩15,410 | ₩15,970 | ₩14,730 | ₩15,780 | +2.40% | 23.4만 |
|---|
| 2025.12.30 | ₩15,400 | ₩15,450 | ₩14,860 | ₩15,090 | -2.01% | 21.1만 |
|---|
| 2025.12.29 | ₩16,360 | ₩16,360 | ₩15,090 | ₩15,340 | -6.23% | 22.1만 |
|---|
| 2025.12.26 | ₩15,900 | ₩16,480 | ₩15,010 | ₩16,180 | +1.76% | 18.7만 |
|---|
| 2025.12.24 | ₩15,700 | ₩15,710 | ₩15,410 | ₩15,690 | -0.06% | 7.1만 |
|---|
| 2025.12.23 | ₩16,320 | ₩16,350 | ₩15,450 | ₩15,760 | -3.43% | 13만 |
|---|
| 2025.12.22 | ₩16,860 | ₩17,450 | ₩16,360 | ₩16,510 | -2.08% | 12.3만 |
|---|
| 2025.12.19 | ₩16,280 | ₩16,460 | ₩15,890 | ₩16,250 | -0.18% | 7.2만 |
|---|
| 2025.12.18 | ₩15,600 | ₩16,340 | ₩14,580 | ₩15,910 | +1.99% | 14만 |
|---|
| 2025.12.17 | ₩15,870 | ₩16,080 | ₩15,630 | ₩15,940 | +0.44% | 4.2만 |
|---|
| 2025.12.16 | ₩16,290 | ₩16,300 | ₩15,530 | ₩15,680 | -3.74% | 9.2만 |
|---|
| 2025.12.15 | ₩16,110 | ₩16,200 | ₩15,750 | ₩16,140 | +0.19% | 7.7만 |
|---|
| 2025.12.12 | ₩16,620 | ₩16,780 | ₩16,230 | ₩16,580 | -0.24% | 14.8만 |
|---|
| 2025.12.11 | ₩17,540 | ₩17,540 | ₩16,420 | ₩16,580 | -5.47% | 21.5만 |
|---|
| 2025.12.10 | ₩17,720 | ₩17,940 | ₩17,090 | ₩17,400 | -1.81% | 12.7만 |
|---|
| 2025.12.09 | ₩18,530 | ₩18,820 | ₩17,650 | ₩17,880 | -3.51% | 11만 |
|---|
| 2025.12.08 | ₩18,200 | ₩18,830 | ₩17,950 | ₩18,550 | +1.92% | 6.8만 |
|---|
| 2025.12.05 | ₩18,050 | ₩18,200 | ₩17,480 | ₩18,200 | +0.83% | 12.3만 |
|---|
| 2025.12.04 | ₩19,080 | ₩19,220 | ₩17,850 | ₩18,160 | -4.82% | 18만 |
|---|
| 2025.12.03 | ₩18,000 | ₩18,500 | ₩17,980 | ₩18,470 | +2.61% | 8.5만 |
|---|
| 2025.12.02 | ₩18,000 | ₩18,190 | ₩17,590 | ₩17,870 | -0.72% | 9만 |
|---|
| 2025.12.01 | ₩18,460 | ₩18,600 | ₩17,800 | ₩17,860 | -3.25% | 8.5만 |
|---|
| 2025.11.28 | ₩17,800 | ₩18,230 | ₩17,300 | ₩18,220 | +2.36% | 13.8만 |
|---|
| 2025.11.27 | ₩18,200 | ₩18,440 | ₩16,620 | ₩17,640 | -3.08% | 15.2만 |
|---|
| 2025.11.26 | ₩18,290 | ₩18,290 | ₩17,150 | ₩17,710 | -3.17% | 17만 |
|---|
| 2025.11.25 | ₩18,000 | ₩18,700 | ₩17,690 | ₩18,080 | +0.44% | 7.7만 |
|---|
| 2025.11.24 | ₩17,750 | ₩18,170 | ₩17,280 | ₩17,630 | -0.68% | 4.3만 |
|---|
| 2025.11.21 | ₩17,990 | ₩18,100 | ₩17,300 | ₩17,300 | -3.84% | 13.6만 |
|---|
| 2025.11.20 | ₩19,800 | ₩20,150 | ₩18,660 | ₩18,870 | -4.70% | 12.1만 |
|---|
| 2025.11.19 | ₩18,990 | ₩18,990 | ₩17,970 | ₩18,360 | -3.32% | 7.7만 |
|---|
| 2025.11.18 | ₩18,900 | ₩19,890 | ₩18,410 | ₩18,900 | 0.00% | 19.3만 |
|---|
| 2025.11.17 | ₩17,800 | ₩19,400 | ₩17,700 | ₩19,240 | +8.09% | 14.5만 |
|---|
| 2025.11.14 | ₩18,300 | ₩18,480 | ₩16,790 | ₩17,400 | -4.92% | 22만 |
|---|
| 2025.11.13 | ₩19,500 | ₩19,600 | ₩18,630 | ₩19,000 | -2.56% | 12.9만 |
|---|
| 2025.11.12 | ₩19,330 | ₩19,680 | ₩18,580 | ₩19,310 | -0.10% | 9.4만 |
|---|
| 2025.11.11 | ₩19,500 | ₩20,200 | ₩19,130 | ₩19,140 | -1.85% | 10.3만 |
|---|
| 2025.11.10 | ₩19,200 | ₩19,710 | ₩18,990 | ₩19,100 | -0.52% | 12.9만 |
|---|
| 2025.11.07 | ₩19,600 | ₩19,950 | ₩18,850 | ₩19,240 | -1.84% | 10만 |
|---|
| 2025.11.06 | ₩21,300 | ₩21,500 | ₩19,980 | ₩20,050 | -5.87% | 10.9만 |
|---|
| 2025.11.05 | ₩20,350 | ₩21,600 | ₩19,640 | ₩20,700 | +1.72% | 25만 |
|---|
| 2025.11.04 | ₩22,500 | ₩22,500 | ₩21,250 | ₩21,300 | -5.33% | 12.7만 |
|---|
| 2025.11.03 | ₩22,300 | ₩22,850 | ₩21,100 | ₩22,850 | +2.47% | 18.2만 |
|---|
| 2025.10.31 | ₩21,500 | ₩22,000 | ₩21,050 | ₩21,650 | +0.70% | 16.6만 |
|---|
| 2025.10.30 | ₩20,200 | ₩21,150 | ₩19,640 | ₩20,900 | +3.47% | 24.2만 |
|---|
| 2025.10.29 | ₩18,820 | ₩19,930 | ₩18,210 | ₩19,700 | +4.68% | 19.8만 |
|---|
| 2025.10.28 | ₩19,060 | ₩19,900 | ₩18,390 | ₩18,710 | -1.84% | 21.8만 |
|---|
| 2025.10.27 | ₩19,450 | ₩19,450 | ₩18,610 | ₩18,970 | -2.47% | 27.8만 |
|---|
| 2025.10.24 | ₩19,070 | ₩19,330 | ₩18,220 | ₩19,000 | -0.37% | 18.5만 |
|---|
| 2025.10.23 | ₩18,750 | ₩19,210 | ₩18,210 | ₩18,770 | +0.11% | 11.4만 |
|---|
| 2025.10.22 | ₩19,240 | ₩19,650 | ₩18,560 | ₩19,140 | -0.52% | 14.1만 |
|---|
| 2025.10.21 | ₩20,100 | ₩20,150 | ₩18,950 | ₩19,230 | -4.33% | 18.1만 |
|---|
| 2025.10.20 | ₩20,900 | ₩20,900 | ₩18,830 | ₩19,590 | -6.27% | 16.5만 |
|---|
| 2025.10.17 | ₩20,950 | ₩21,550 | ₩19,950 | ₩20,000 | -4.53% | 22.5만 |
|---|
| 2025.10.16 | ₩21,900 | ₩21,900 | ₩20,900 | ₩21,100 | -3.65% | 15.9만 |
|---|
| 2025.10.15 | ₩21,000 | ₩22,000 | ₩20,800 | ₩22,000 | +4.76% | 12.7만 |
|---|
| 2025.10.14 | ₩22,250 | ₩22,550 | ₩20,350 | ₩21,000 | -5.62% | 19.1만 |
|---|
| 2025.10.13 | ₩20,900 | ₩22,350 | ₩20,700 | ₩21,800 | +4.31% | 16.3만 |
|---|
| 2025.10.10 | ₩23,900 | ₩24,300 | ₩22,050 | ₩22,300 | -6.69% | 27.1만 |
|---|