시장 데이터를 불러오는 중
전체 종목
파이오링크 과거 주가
170790.KQ · KOSDAQ
주요 제품·사업: ADC(서버부하 분산장치), 보안스위치, 웹방화벽
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
170790.KQ · KOSDAQ
주요 제품·사업: ADC(서버부하 분산장치), 보안스위치, 웹방화벽
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,570 | ₩8,700 | ₩8,340 | ₩8,560 | -0.12% | 2.3만 |
| 2026.10.07 | ₩8,810 | ₩8,820 | ₩8,430 | ₩8,570 | -2.72% | 3.2만 |
| 2026.10.06 | ₩8,980 | ₩9,340 | ₩8,710 | ₩8,820 | -1.78% | 16.2만 |
| 2026.10.02 | ₩8,320 | ₩8,390 | ₩8,230 | ₩8,350 | +0.36% | 8.9천 |
| 2026.10.01 | ₩8,300 | ₩8,300 | ₩8,130 | ₩8,300 | 0.00% | 9.8천 |
| 2026.09.30 | ₩8,550 | ₩8,550 | ₩8,260 | ₩8,300 | -2.92% | 6.7천 |
| 2026.09.29 | ₩8,480 | ₩8,480 | ₩8,190 | ₩8,350 | -1.53% | 1.4만 |
| 2026.09.28 | ₩8,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,170 |
| ₩8,420 |
| +1.94% |
| 1.8만 |
| 2026.09.23 | ₩8,350 | ₩8,400 | ₩8,170 | ₩8,270 | -0.96% | 9천 |
|---|
| 2026.09.22 | ₩8,330 | ₩8,350 | ₩8,200 | ₩8,300 | -0.36% | 9.2천 |
|---|
| 2026.09.21 | ₩8,450 | ₩8,450 | ₩8,160 | ₩8,330 | -1.42% | 1만 |
|---|
| 2026.09.18 | ₩8,490 | ₩8,530 | ₩8,330 | ₩8,430 | -0.71% | 1.3만 |
|---|
| 2026.09.17 | ₩8,400 | ₩8,500 | ₩8,300 | ₩8,470 | +0.83% | 1.2만 |
|---|
| 2026.09.16 | ₩8,450 | ₩8,470 | ₩8,110 | ₩8,460 | +0.12% | 1.4만 |
|---|
| 2026.09.15 | ₩8,740 | ₩8,740 | ₩8,330 | ₩8,540 | -2.29% | 2.6만 |
|---|
| 2026.09.14 | ₩8,480 | ₩8,770 | ₩8,390 | ₩8,550 | +0.83% | 7만 |
|---|
| 2026.09.11 | ₩8,170 | ₩8,580 | ₩8,070 | ₩8,430 | +3.18% | 5.1만 |
|---|
| 2026.09.10 | ₩8,180 | ₩8,180 | ₩8,000 | ₩8,120 | -0.73% | 6.5천 |
|---|
| 2026.09.09 | ₩8,230 | ₩8,270 | ₩8,050 | ₩8,180 | -0.61% | 7.6천 |
|---|
| 2026.09.08 | ₩8,230 | ₩8,260 | ₩8,080 | ₩8,230 | 0.00% | 5.6천 |
|---|
| 2026.09.07 | ₩8,330 | ₩8,330 | ₩8,060 | ₩8,250 | -0.96% | 7.6천 |
|---|
| 2026.09.04 | ₩8,340 | ₩8,340 | ₩8,170 | ₩8,340 | 0.00% | 7천 |
|---|
| 2026.09.03 | ₩8,390 | ₩8,390 | ₩8,180 | ₩8,340 | -0.60% | 9.4천 |
|---|
| 2026.09.02 | ₩8,420 | ₩8,420 | ₩8,180 | ₩8,390 | -0.36% | 8.1천 |
|---|
| 2026.09.01 | ₩8,390 | ₩8,420 | ₩8,250 | ₩8,400 | +0.12% | 7천 |
|---|
| 2026.08.31 | ₩8,350 | ₩8,410 | ₩8,100 | ₩8,390 | +0.48% | 6.4천 |
|---|
| 2026.08.28 | ₩8,300 | ₩8,400 | ₩8,180 | ₩8,350 | +0.60% | 1.2만 |
|---|
| 2026.08.27 | ₩8,250 | ₩8,300 | ₩8,130 | ₩8,220 | -0.36% | 5.8천 |
|---|
| 2026.08.26 | ₩8,300 | ₩8,300 | ₩8,090 | ₩8,230 | -0.84% | 4.2천 |
|---|
| 2026.08.25 | ₩8,180 | ₩8,250 | ₩7,930 | ₩8,250 | +0.86% | 7.3천 |
|---|
| 2026.08.24 | ₩8,250 | ₩8,250 | ₩8,040 | ₩8,240 | -0.12% | 7.6천 |
|---|
| 2026.08.21 | ₩8,300 | ₩8,300 | ₩7,950 | ₩8,250 | -0.60% | 1.5만 |
|---|
| 2026.08.20 | ₩8,420 | ₩8,600 | ₩8,120 | ₩8,300 | -1.43% | 1.1만 |
|---|
| 2026.08.19 | ₩8,240 | ₩8,410 | ₩8,170 | ₩8,400 | +1.94% | 9.8천 |
|---|
| 2026.08.18 | ₩8,710 | ₩8,710 | ₩8,240 | ₩8,380 | -3.79% | 2만 |
|---|
| 2026.08.14 | ₩8,990 | ₩8,990 | ₩8,250 | ₩8,710 | -3.11% | 2.6만 |
|---|
| 2026.08.13 | ₩9,080 | ₩9,080 | ₩8,810 | ₩8,990 | -0.99% | 1.8만 |
|---|
| 2026.08.12 | ₩8,880 | ₩8,900 | ₩8,700 | ₩8,860 | -0.23% | 1.6만 |
|---|
| 2026.08.11 | ₩8,690 | ₩8,830 | ₩8,450 | ₩8,810 | +1.38% | 1.3만 |
|---|
| 2026.08.10 | ₩8,700 | ₩8,700 | ₩8,320 | ₩8,600 | -1.15% | 1.7만 |
|---|
| 2026.08.07 | ₩8,500 | ₩8,600 | ₩8,300 | ₩8,450 | -0.59% | 6.1천 |
|---|
| 2026.08.06 | ₩8,560 | ₩8,610 | ₩8,250 | ₩8,400 | -1.87% | 1.3만 |
|---|
| 2026.08.05 | ₩8,750 | ₩8,750 | ₩8,350 | ₩8,620 | -1.49% | 2.6만 |
|---|
| 2026.08.04 | ₩7,980 | ₩8,420 | ₩7,980 | ₩8,300 | +4.01% | 1.3만 |
|---|
| 2026.08.03 | ₩7,840 | ₩8,250 | ₩7,840 | ₩8,110 | +3.44% | 1.9만 |
|---|
| 2026.07.31 | ₩7,620 | ₩8,030 | ₩7,620 | ₩8,000 | +4.99% | 1.1만 |
|---|
| 2026.07.30 | ₩7,400 | ₩7,690 | ₩7,400 | ₩7,680 | +3.78% | 1만 |
|---|
| 2026.07.29 | ₩7,880 | ₩8,090 | ₩7,200 | ₩7,500 | -4.82% | 5.3만 |
|---|
| 2026.07.28 | ₩8,150 | ₩8,160 | ₩7,790 | ₩7,790 | -4.42% | 2.9만 |
|---|
| 2026.07.27 | ₩7,760 | ₩8,280 | ₩7,740 | ₩8,140 | +4.90% | 2.9만 |
|---|
| 2026.07.24 | ₩7,690 | ₩7,750 | ₩7,500 | ₩7,680 | -0.13% | 6.8천 |
|---|
| 2026.07.23 | ₩7,400 | ₩7,710 | ₩7,400 | ₩7,710 | +4.19% | 1.4만 |
|---|
| 2026.07.22 | ₩7,390 | ₩7,600 | ₩7,370 | ₩7,490 | +1.35% | 1.5만 |
|---|
| 2026.07.21 | ₩7,070 | ₩7,430 | ₩7,070 | ₩7,380 | +4.38% | 1.1만 |
|---|
| 2026.07.20 | ₩7,630 | ₩7,630 | ₩7,260 | ₩7,360 | -3.54% | 1만 |
|---|
| 2026.07.16 | ₩7,650 | ₩7,710 | ₩7,450 | ₩7,630 | -0.26% | 5.6천 |
|---|
| 2026.07.15 | ₩7,570 | ₩7,900 | ₩7,520 | ₩7,650 | +1.06% | 1.5만 |
|---|
| 2026.07.14 | ₩7,570 | ₩7,660 | ₩7,270 | ₩7,570 | 0.00% | 3.8만 |
|---|
| 2026.07.13 | ₩7,940 | ₩8,000 | ₩7,550 | ₩7,570 | -4.66% | 1.8만 |
|---|
| 2026.07.10 | ₩7,560 | ₩7,970 | ₩7,560 | ₩7,940 | +5.03% | 2만 |
|---|
| 2026.07.09 | ₩7,560 | ₩7,840 | ₩7,500 | ₩7,770 | +2.78% | 1.3만 |
|---|
| 2026.07.08 | ₩7,820 | ₩7,900 | ₩7,650 | ₩7,740 | -1.02% | 1만 |
|---|
| 2026.07.07 | ₩7,710 | ₩7,900 | ₩7,330 | ₩7,800 | +1.17% | 1만 |
|---|
| 2026.07.06 | ₩7,720 | ₩7,780 | ₩7,640 | ₩7,770 | +0.65% | 3.6천 |
|---|
| 2026.07.03 | ₩7,840 | ₩7,840 | ₩7,530 | ₩7,780 | -0.77% | 1.7만 |
|---|
| 2026.07.02 | ₩7,880 | ₩7,880 | ₩7,570 | ₩7,780 | -1.27% | 9.7천 |
|---|
| 2026.07.01 | ₩7,630 | ₩7,900 | ₩7,630 | ₩7,900 | +3.54% | 1.6만 |
|---|
| 2026.06.30 | ₩7,710 | ₩7,790 | ₩7,660 | ₩7,750 | +0.52% | 6천 |
|---|
| 2026.06.29 | ₩7,460 | ₩7,880 | ₩7,260 | ₩7,770 | +4.16% | 2.2만 |
|---|
| 2026.06.26 | ₩7,910 | ₩7,910 | ₩7,300 | ₩7,360 | -6.95% | 1.9만 |
|---|
| 2026.06.25 | ₩7,910 | ₩7,920 | ₩7,630 | ₩7,910 | 0.00% | 1.9만 |
|---|
| 2026.06.24 | ₩7,640 | ₩7,920 | ₩7,620 | ₩7,920 | +3.66% | 1.2만 |
|---|
| 2026.06.23 | ₩7,980 | ₩8,000 | ₩7,600 | ₩7,640 | -4.26% | 2.4만 |
|---|
| 2026.06.22 | ₩8,150 | ₩8,150 | ₩7,870 | ₩7,980 | -2.09% | 1.7만 |
|---|
| 2026.06.19 | ₩8,500 | ₩8,500 | ₩7,910 | ₩8,150 | -4.12% | 2.1만 |
|---|
| 2026.06.18 | ₩8,690 | ₩8,690 | ₩8,290 | ₩8,510 | -2.07% | 1.4만 |
|---|
| 2026.06.17 | ₩8,560 | ₩8,700 | ₩8,450 | ₩8,700 | +1.64% | 1.2만 |
|---|
| 2026.06.16 | ₩8,580 | ₩8,700 | ₩8,430 | ₩8,700 | +1.40% | 8.1천 |
|---|
| 2026.06.15 | ₩8,490 | ₩8,850 | ₩8,340 | ₩8,700 | +2.47% | 1.8만 |
|---|
| 2026.06.12 | ₩8,260 | ₩8,490 | ₩8,200 | ₩8,400 | +1.69% | 1.6만 |
|---|
| 2026.06.11 | ₩8,080 | ₩8,250 | ₩7,950 | ₩8,200 | +1.49% | 1.4만 |
|---|
| 2026.06.10 | ₩8,090 | ₩8,090 | ₩7,850 | ₩8,080 | -0.12% | 15 |
|---|
| 2026.06.09 | ₩7,830 | ₩8,440 | ₩7,830 | ₩8,150 | +4.09% | 4.9만 |
|---|
| 2026.06.08 | ₩8,180 | ₩8,180 | ₩7,810 | ₩8,050 | -1.59% | 2.1만 |
|---|
| 2026.06.05 | ₩8,300 | ₩8,400 | ₩8,050 | ₩8,200 | -1.20% | 2.2만 |
|---|
| 2026.06.04 | ₩8,330 | ₩8,500 | ₩8,200 | ₩8,200 | -1.56% | 1.7만 |
|---|
| 2026.06.02 | ₩8,570 | ₩8,570 | ₩8,100 | ₩8,330 | -2.80% | 3.8만 |
|---|
| 2026.06.01 | ₩9,050 | ₩9,050 | ₩8,530 | ₩8,570 | -5.30% | 5.8만 |
|---|
| 2026.05.29 | ₩9,240 | ₩9,340 | ₩8,780 | ₩9,130 | -1.19% | 2.6만 |
|---|
| 2026.05.28 | ₩9,030 | ₩9,240 | ₩8,760 | ₩9,170 | +1.55% | 5만 |
|---|
| 2026.05.27 | ₩9,690 | ₩9,690 | ₩8,990 | ₩9,170 | -5.37% | 6.9만 |
|---|
| 2026.05.26 | ₩9,800 | ₩10,050 | ₩9,560 | ₩9,690 | -1.12% | 4.2만 |
|---|
| 2026.05.22 | ₩9,500 | ₩9,790 | ₩9,340 | ₩9,740 | +2.53% | 4.5만 |
|---|
| 2026.05.21 | ₩9,140 | ₩9,330 | ₩9,030 | ₩9,230 | +0.98% | 3.3만 |
|---|
| 2026.05.20 | ₩9,200 | ₩9,210 | ₩8,910 | ₩9,110 | -0.98% | 2.9만 |
|---|
| 2026.05.19 | ₩9,410 | ₩9,550 | ₩9,190 | ₩9,340 | -0.74% | 3.5만 |
|---|
| 2026.05.18 | ₩9,690 | ₩9,690 | ₩9,100 | ₩9,420 | -2.79% | 3만 |
|---|
| 2026.05.15 | ₩10,180 | ₩10,220 | ₩9,540 | ₩9,690 | -4.81% | 8만 |
|---|
| 2026.05.14 | ₩10,490 | ₩10,780 | ₩9,800 | ₩9,980 | -4.86% | 8.6만 |
|---|
| 2026.05.13 | ₩10,900 | ₩11,160 | ₩10,360 | ₩10,490 | -3.76% | 7.6만 |
|---|
| 2026.05.12 | ₩11,500 | ₩11,500 | ₩10,800 | ₩11,000 | -4.35% | 7.8만 |
|---|
| 2026.05.11 | ₩11,830 | ₩11,990 | ₩11,190 | ₩11,250 | -4.90% | 8.6만 |
|---|
| 2026.05.08 | ₩12,050 | ₩12,750 | ₩11,800 | ₩11,830 | -1.83% | 23만 |
|---|
| 2026.05.07 | ₩11,450 | ₩11,930 | ₩11,240 | ₩11,750 | +2.62% | 11.3만 |
|---|
| 2026.05.06 | ₩11,300 | ₩11,670 | ₩10,890 | ₩11,450 | +1.33% | 11.1만 |
|---|
| 2026.05.04 | ₩11,530 | ₩11,600 | ₩11,010 | ₩11,200 | -2.86% | 5.8만 |
|---|
| 2026.04.30 | ₩11,370 | ₩11,450 | ₩10,990 | ₩11,380 | +0.09% | 4.1만 |
|---|
| 2026.04.29 | ₩11,290 | ₩11,540 | ₩11,060 | ₩11,140 | -1.33% | 6.9만 |
|---|
| 2026.04.28 | ₩11,230 | ₩11,340 | ₩11,040 | ₩11,060 | -1.51% | 3만 |
|---|
| 2026.04.27 | ₩11,120 | ₩11,280 | ₩10,910 | ₩11,090 | -0.27% | 4.7만 |
|---|
| 2026.04.24 | ₩11,140 | ₩11,320 | ₩10,880 | ₩10,980 | -1.44% | 6.3만 |
|---|
| 2026.04.23 | ₩11,010 | ₩11,850 | ₩10,210 | ₩11,110 | +0.91% | 16.3만 |
|---|
| 2026.04.22 | ₩11,100 | ₩11,500 | ₩10,820 | ₩10,990 | -0.99% | 7.5만 |
|---|
| 2026.04.21 | ₩12,190 | ₩12,480 | ₩11,110 | ₩11,360 | -6.81% | 16.8만 |
|---|
| 2026.04.20 | ₩11,600 | ₩12,200 | ₩11,210 | ₩11,700 | +0.86% | 16.6만 |
|---|
| 2026.04.17 | ₩12,160 | ₩12,170 | ₩11,200 | ₩11,600 | -4.61% | 15.2만 |
|---|
| 2026.04.16 | ₩13,500 | ₩14,420 | ₩11,840 | ₩12,100 | -10.37% | 91.9만 |
|---|
| 2026.04.15 | ₩10,900 | ₩12,570 | ₩10,900 | ₩12,440 | +14.13% | 69만 |
|---|
| 2026.04.14 | ₩10,850 | ₩11,850 | ₩10,390 | ₩10,570 | -2.58% | 44.7만 |
|---|
| 2026.04.13 | ₩10,020 | ₩10,550 | ₩9,830 | ₩10,450 | +4.29% | 11.9만 |
|---|
| 2026.04.10 | ₩9,630 | ₩10,300 | ₩9,610 | ₩10,100 | +4.88% | 11만 |
|---|
| 2026.04.09 | ₩9,700 | ₩10,180 | ₩9,500 | ₩9,670 | -0.31% | 5.8만 |
|---|
| 2026.04.08 | ₩9,310 | ₩9,700 | ₩9,040 | ₩9,700 | +4.19% | 7.8만 |
|---|
| 2026.04.07 | ₩9,190 | ₩9,230 | ₩9,040 | ₩9,180 | -0.11% | 1.9만 |
|---|
| 2026.04.06 | ₩9,400 | ₩9,400 | ₩9,020 | ₩9,200 | -2.13% | 3.4만 |
|---|
| 2026.04.03 | ₩9,400 | ₩9,400 | ₩9,180 | ₩9,310 | -0.96% | 2.3만 |
|---|
| 2026.04.02 | ₩9,370 | ₩9,530 | ₩8,910 | ₩9,190 | -1.92% | 3.1만 |
|---|
| 2026.04.01 | ₩8,950 | ₩9,370 | ₩8,950 | ₩9,340 | +4.36% | 3.4만 |
|---|
| 2026.03.31 | ₩9,200 | ₩9,200 | ₩8,760 | ₩8,770 | -4.67% | 3.7만 |
|---|
| 2026.03.30 | ₩9,450 | ₩9,450 | ₩8,910 | ₩9,200 | -2.65% | 2.7만 |
|---|
| 2026.03.27 | ₩9,150 | ₩9,700 | ₩8,950 | ₩9,450 | +3.28% | 7.8만 |
|---|
| 2026.03.26 | ₩9,400 | ₩9,650 | ₩9,150 | ₩9,290 | -1.17% | 5.9만 |
|---|
| 2026.03.25 | ₩9,250 | ₩9,800 | ₩9,180 | ₩9,400 | +1.62% | 12.4만 |
|---|
| 2026.03.24 | ₩8,750 | ₩9,440 | ₩8,750 | ₩9,240 | +5.60% | 10.1만 |
|---|
| 2026.03.23 | ₩8,800 | ₩8,820 | ₩8,600 | ₩8,650 | -1.70% | 1.2만 |
|---|
| 2026.03.20 | ₩8,890 | ₩8,930 | ₩8,700 | ₩8,860 | -0.34% | 1.6만 |
|---|
| 2026.03.19 | ₩8,780 | ₩9,000 | ₩8,650 | ₩8,810 | +0.34% | 2.4만 |
|---|
| 2026.03.18 | ₩8,730 | ₩9,060 | ₩8,680 | ₩9,000 | +3.09% | 5만 |
|---|
| 2026.03.17 | ₩8,540 | ₩8,840 | ₩8,540 | ₩8,730 | +2.22% | 2만 |
|---|
| 2026.03.16 | ₩8,700 | ₩8,740 | ₩8,500 | ₩8,600 | -1.15% | 1.5만 |
|---|
| 2026.03.13 | ₩8,740 | ₩8,770 | ₩8,470 | ₩8,740 | 0.00% | 1.4만 |
|---|
| 2026.03.12 | ₩8,460 | ₩8,930 | ₩8,410 | ₩8,670 | +2.48% | 5.1만 |
|---|
| 2026.03.11 | ₩8,080 | ₩8,640 | ₩8,080 | ₩8,440 | +4.46% | 2.9만 |
|---|
| 2026.03.10 | ₩8,000 | ₩8,140 | ₩7,820 | ₩8,080 | +1.00% | 2.2만 |
|---|
| 2026.03.09 | ₩7,950 | ₩7,950 | ₩7,610 | ₩7,780 | -2.14% | 2.7만 |
|---|
| 2026.03.06 | ₩7,730 | ₩8,030 | ₩7,660 | ₩8,030 | +3.88% | 1.6만 |
|---|
| 2026.03.05 | ₩7,600 | ₩7,980 | ₩7,550 | ₩7,800 | +2.63% | 3.5만 |
|---|
| 2026.03.04 | ₩8,280 | ₩8,280 | ₩7,420 | ₩7,420 | -10.39% | 5.8만 |
|---|
| 2026.03.03 | ₩8,510 | ₩8,640 | ₩8,370 | ₩8,410 | -1.18% | 3.7만 |
|---|
| 2026.02.27 | ₩9,000 | ₩9,000 | ₩8,610 | ₩8,750 | -2.78% | 4.4만 |
|---|
| 2026.02.26 | ₩9,190 | ₩9,260 | ₩8,830 | ₩9,000 | -2.07% | 5.7만 |
|---|
| 2026.02.25 | ₩8,830 | ₩9,500 | ₩8,800 | ₩9,180 | +3.96% | 19.4만 |
|---|
| 2026.02.24 | ₩8,800 | ₩8,800 | ₩8,620 | ₩8,770 | -0.34% | 1.8만 |
|---|
| 2026.02.23 | ₩8,750 | ₩8,800 | ₩8,620 | ₩8,730 | -0.23% | 1.7만 |
|---|
| 2026.02.20 | ₩8,700 | ₩8,820 | ₩8,650 | ₩8,740 | +0.46% | 3.1만 |
|---|
| 2026.02.19 | ₩8,510 | ₩8,850 | ₩8,470 | ₩8,740 | +2.70% | 2.4만 |
|---|
| 2026.02.13 | ₩8,670 | ₩8,670 | ₩8,340 | ₩8,450 | -2.54% | 1.6만 |
|---|
| 2026.02.12 | ₩8,600 | ₩8,700 | ₩8,470 | ₩8,470 | -1.51% | 1.8만 |
|---|
| 2026.02.11 | ₩8,300 | ₩8,950 | ₩8,240 | ₩8,600 | +3.61% | 6.8만 |
|---|
| 2026.02.10 | ₩8,190 | ₩8,330 | ₩8,080 | ₩8,300 | +1.34% | 1.3만 |
|---|
| 2026.02.09 | ₩8,180 | ₩8,230 | ₩8,030 | ₩8,080 | -1.22% | 2만 |
|---|
| 2026.02.06 | ₩8,280 | ₩8,280 | ₩7,840 | ₩8,100 | -2.17% | 4.8만 |
|---|
| 2026.02.05 | ₩8,500 | ₩8,500 | ₩8,180 | ₩8,200 | -3.53% | 3.2만 |
|---|
| 2026.02.04 | ₩8,440 | ₩8,490 | ₩8,030 | ₩8,460 | +0.24% | 1.4만 |
|---|
| 2026.02.03 | ₩8,390 | ₩8,450 | ₩8,250 | ₩8,370 | -0.24% | 1.3만 |
|---|
| 2026.02.02 | ₩8,680 | ₩8,680 | ₩8,210 | ₩8,280 | -4.61% | 5.2만 |
|---|
| 2026.01.30 | ₩8,780 | ₩8,830 | ₩8,530 | ₩8,690 | -1.03% | 2.2만 |
|---|
| 2026.01.29 | ₩8,780 | ₩8,850 | ₩8,650 | ₩8,780 | 0.00% | 3.3만 |
|---|
| 2026.01.28 | ₩8,700 | ₩8,800 | ₩8,640 | ₩8,730 | +0.34% | 1.5만 |
|---|
| 2026.01.27 | ₩8,750 | ₩8,790 | ₩8,600 | ₩8,700 | -0.57% | 1.7만 |
|---|
| 2026.01.26 | ₩8,640 | ₩8,750 | ₩8,460 | ₩8,750 | +1.27% | 2만 |
|---|
| 2026.01.23 | ₩8,340 | ₩8,480 | ₩8,170 | ₩8,480 | +1.68% | 2.3만 |
|---|
| 2026.01.22 | ₩8,130 | ₩8,280 | ₩8,130 | ₩8,240 | +1.35% | 1.7만 |
|---|
| 2026.01.21 | ₩8,400 | ₩8,420 | ₩8,090 | ₩8,210 | -2.26% | 1.8만 |
|---|
| 2026.01.20 | ₩8,180 | ₩8,410 | ₩8,100 | ₩8,400 | +2.69% | 1.5만 |
|---|
| 2026.01.19 | ₩8,260 | ₩8,300 | ₩8,000 | ₩8,240 | -0.24% | 4.1만 |
|---|
| 2026.01.16 | ₩8,520 | ₩8,520 | ₩8,180 | ₩8,260 | -3.05% | 3.1만 |
|---|
| 2026.01.15 | ₩8,500 | ₩8,500 | ₩8,200 | ₩8,460 | -0.47% | 2.9만 |
|---|
| 2026.01.14 | ₩8,570 | ₩8,640 | ₩8,420 | ₩8,560 | -0.12% | 1.4만 |
|---|
| 2026.01.13 | ₩8,550 | ₩8,640 | ₩8,510 | ₩8,570 | +0.23% | 5천 |
|---|
| 2026.01.12 | ₩8,790 | ₩8,790 | ₩8,550 | ₩8,550 | -2.73% | 1만 |
|---|
| 2026.01.09 | ₩8,530 | ₩8,700 | ₩8,460 | ₩8,690 | +1.88% | 1.1만 |
|---|
| 2026.01.08 | ₩8,650 | ₩8,680 | ₩8,450 | ₩8,480 | -1.97% | 2.8만 |
|---|
| 2026.01.07 | ₩9,040 | ₩9,040 | ₩8,620 | ₩8,680 | -3.98% | 3만 |
|---|
| 2026.01.06 | ₩8,910 | ₩9,000 | ₩8,680 | ₩9,000 | +1.01% | 2.9만 |
|---|
| 2026.01.05 | ₩8,760 | ₩8,970 | ₩8,700 | ₩8,830 | +0.80% | 2.5만 |
|---|
| 2026.01.02 | ₩8,800 | ₩8,980 | ₩8,750 | ₩8,810 | +0.11% | 1.1만 |
|---|
| 2025.12.30 | ₩8,880 | ₩8,880 | ₩8,660 | ₩8,800 | -0.90% | 1.5만 |
|---|
| 2025.12.29 | ₩9,030 | ₩9,030 | ₩8,740 | ₩8,880 | -1.66% | 1.6만 |
|---|
| 2025.12.26 | ₩8,900 | ₩9,050 | ₩8,900 | ₩8,940 | +0.45% | 1.4만 |
|---|
| 2025.12.24 | ₩9,040 | ₩9,040 | ₩8,840 | ₩8,940 | -1.11% | 1.6만 |
|---|
| 2025.12.23 | ₩9,080 | ₩9,130 | ₩8,960 | ₩8,960 | -1.32% | 1.5만 |
|---|
| 2025.12.22 | ₩9,030 | ₩9,140 | ₩9,000 | ₩9,090 | +0.66% | 1.2만 |
|---|
| 2025.12.19 | ₩8,900 | ₩9,040 | ₩8,400 | ₩8,840 | -0.67% | 3.2만 |
|---|
| 2025.12.18 | ₩8,960 | ₩9,090 | ₩8,870 | ₩8,870 | -1.00% | 3.1만 |
|---|
| 2025.12.17 | ₩9,000 | ₩9,200 | ₩8,920 | ₩8,920 | -0.89% | 2.2만 |
|---|
| 2025.12.16 | ₩9,250 | ₩9,430 | ₩9,000 | ₩9,020 | -2.49% | 2.9만 |
|---|
| 2025.12.15 | ₩9,300 | ₩9,360 | ₩9,180 | ₩9,200 | -1.08% | 1.4만 |
|---|
| 2025.12.12 | ₩9,180 | ₩9,330 | ₩9,130 | ₩9,310 | +1.42% | 1.4만 |
|---|
| 2025.12.11 | ₩9,200 | ₩9,290 | ₩9,100 | ₩9,140 | -0.65% | 1.7만 |
|---|
| 2025.12.10 | ₩9,330 | ₩9,340 | ₩9,130 | ₩9,130 | -2.14% | 1.1만 |
|---|
| 2025.12.09 | ₩9,300 | ₩9,330 | ₩9,120 | ₩9,290 | -0.11% | 9.7천 |
|---|
| 2025.12.08 | ₩9,270 | ₩9,480 | ₩9,240 | ₩9,300 | +0.32% | 1.5만 |
|---|
| 2025.12.05 | ₩9,380 | ₩9,390 | ₩9,220 | ₩9,270 | -1.17% | 1.5만 |
|---|
| 2025.12.04 | ₩9,340 | ₩9,380 | ₩9,140 | ₩9,380 | +0.43% | 1.4만 |
|---|
| 2025.12.03 | ₩9,550 | ₩9,550 | ₩9,090 | ₩9,240 | -3.25% | 4.4만 |
|---|
| 2025.12.02 | ₩9,510 | ₩9,660 | ₩9,320 | ₩9,370 | -1.47% | 3.6만 |
|---|
| 2025.12.01 | ₩9,620 | ₩9,780 | ₩9,350 | ₩9,400 | -2.29% | 5.8만 |
|---|
| 2025.11.28 | ₩9,200 | ₩9,550 | ₩9,200 | ₩9,350 | +1.63% | 1.9만 |
|---|
| 2025.11.27 | ₩9,160 | ₩9,330 | ₩9,160 | ₩9,280 | +1.31% | 1.1만 |
|---|
| 2025.11.26 | ₩9,340 | ₩9,340 | ₩9,100 | ₩9,230 | -1.18% | 1.1만 |
|---|
| 2025.11.25 | ₩9,190 | ₩9,350 | ₩9,050 | ₩9,220 | +0.33% | 1.2만 |
|---|
| 2025.11.24 | ₩9,110 | ₩9,350 | ₩9,020 | ₩9,190 | +0.88% | 1.7만 |
|---|
| 2025.11.21 | ₩9,290 | ₩9,290 | ₩9,050 | ₩9,140 | -1.61% | 2.6만 |
|---|
| 2025.11.20 | ₩9,220 | ₩9,550 | ₩9,210 | ₩9,390 | +1.84% | 3만 |
|---|
| 2025.11.19 | ₩9,040 | ₩9,300 | ₩8,910 | ₩9,200 | +1.77% | 3.8만 |
|---|
| 2025.11.18 | ₩8,890 | ₩9,320 | ₩8,890 | ₩9,040 | +1.69% | 4만 |
|---|
| 2025.11.17 | ₩9,070 | ₩9,280 | ₩8,870 | ₩9,110 | +0.44% | 6.9만 |
|---|
| 2025.11.14 | ₩9,200 | ₩9,380 | ₩9,080 | ₩9,150 | -0.54% | 2.3만 |
|---|
| 2025.11.13 | ₩9,620 | ₩9,740 | ₩9,400 | ₩9,410 | -2.18% | 2.5만 |
|---|
| 2025.11.12 | ₩9,440 | ₩9,690 | ₩9,420 | ₩9,560 | +1.27% | 3.7만 |
|---|
| 2025.11.11 | ₩9,330 | ₩9,680 | ₩9,310 | ₩9,440 | +1.18% | 4.5만 |
|---|
| 2025.11.10 | ₩9,260 | ₩9,500 | ₩9,180 | ₩9,400 | +1.51% | 2.9만 |
|---|
| 2025.11.07 | ₩9,200 | ₩9,270 | ₩8,950 | ₩9,170 | -0.33% | 2.5만 |
|---|
| 2025.11.06 | ₩9,170 | ₩9,400 | ₩9,020 | ₩9,270 | +1.09% | 2.6만 |
|---|
| 2025.11.05 | ₩9,310 | ₩9,310 | ₩8,800 | ₩9,200 | -1.18% | 5.6만 |
|---|
| 2025.11.04 | ₩9,370 | ₩9,580 | ₩9,260 | ₩9,310 | -0.64% | 4.8만 |
|---|
| 2025.11.03 | ₩9,200 | ₩9,770 | ₩9,200 | ₩9,280 | +0.87% | 4.8만 |
|---|
| 2025.10.31 | ₩9,170 | ₩9,340 | ₩9,100 | ₩9,130 | -0.44% | 5만 |
|---|
| 2025.10.30 | ₩9,350 | ₩9,560 | ₩9,170 | ₩9,170 | -1.93% | 7.5만 |
|---|
| 2025.10.29 | ₩9,510 | ₩9,640 | ₩9,310 | ₩9,380 | -1.37% | 6.4만 |
|---|
| 2025.10.28 | ₩9,600 | ₩9,940 | ₩9,390 | ₩9,410 | -1.98% | 7.1만 |
|---|
| 2025.10.27 | ₩9,800 | ₩9,870 | ₩9,580 | ₩9,600 | -2.04% | 6.8만 |
|---|
| 2025.10.24 | ₩9,940 | ₩9,940 | ₩9,560 | ₩9,700 | -2.41% | 8만 |
|---|
| 2025.10.23 | ₩9,840 | ₩10,080 | ₩9,770 | ₩9,840 | 0.00% | 6.9만 |
|---|
| 2025.10.22 | ₩10,140 | ₩10,170 | ₩9,760 | ₩9,960 | -1.78% | 10.5만 |
|---|
| 2025.10.21 | ₩10,280 | ₩10,495 | ₩10,120 | ₩10,130 | -1.46% | 9.7만 |
|---|
| 2025.10.20 | ₩10,210 | ₩10,360 | ₩10,110 | ₩10,300 | +0.88% | 8.1만 |
|---|
| 2025.10.17 | ₩10,360 | ₩10,420 | ₩10,040 | ₩10,160 | -1.93% | 13.1만 |
|---|
| 2025.10.16 | ₩10,890 | ₩11,010 | ₩10,350 | ₩10,360 | -4.87% | 14.9만 |
|---|
| 2025.10.15 | ₩10,850 | ₩11,210 | ₩10,850 | ₩10,870 | +0.18% | 13.8만 |
|---|
| 2025.10.14 | ₩11,520 | ₩11,570 | ₩10,630 | ₩10,880 | -5.56% | 31.2만 |
|---|
| 2025.10.13 | ₩11,450 | ₩11,730 | ₩11,390 | ₩11,390 | -0.52% | 12.9만 |
|---|
| 2025.10.10 | ₩11,630 | ₩11,840 | ₩11,400 | ₩11,500 | -1.12% | 15.8만 |
|---|