시장 데이터를 불러오는 중
전체 종목
PI첨단소재 과거 주가
PI Advanced Materials · 178920.KS · KOSPI
주요 제품·사업: PI(Polyimide)제품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PI Advanced Materials · 178920.KS · KOSPI
주요 제품·사업: PI(Polyimide)제품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩20,350 | ₩21,050 | ₩19,330 | ₩20,700 | +1.72% | 7.1만 |
| 2026.10.07 | ₩20,450 | ₩20,600 | ₩20,050 | ₩20,350 | -0.49% | 4.9만 |
| 2026.10.06 | ₩20,450 | ₩20,600 | ₩20,000 | ₩20,350 | -0.49% | 5.4만 |
| 2026.10.02 | ₩19,480 | ₩20,400 | ₩19,350 | ₩20,250 | +3.95% | 6.8만 |
| 2026.10.01 | ₩19,120 | ₩19,490 | ₩18,920 | ₩19,490 | +1.94% | 4.2만 |
| 2026.09.30 | ₩18,750 | ₩19,370 | ₩18,740 | ₩19,050 | +1.60% | 5.4만 |
| 2026.09.29 | ₩18,960 | ₩18,960 | ₩18,380 | ₩18,570 | -2.06% | 2.2만 |
| 2026.09.28 | ₩18,310 | ₩19,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,200 |
| ₩18,990 |
| +3.71% |
| 5.8만 |
| 2026.09.23 | ₩18,290 | ₩18,290 | ₩18,060 | ₩18,200 | -0.49% | 2.1만 |
|---|
| 2026.09.22 | ₩18,850 | ₩18,890 | ₩18,060 | ₩18,160 | -3.66% | 4.1만 |
|---|
| 2026.09.21 | ₩18,490 | ₩18,650 | ₩18,320 | ₩18,650 | +0.87% | 2.7만 |
|---|
| 2026.09.18 | ₩18,750 | ₩18,890 | ₩18,440 | ₩18,440 | -1.65% | 3.2만 |
|---|
| 2026.09.17 | ₩18,480 | ₩18,480 | ₩18,210 | ₩18,240 | -1.30% | 2.1만 |
|---|
| 2026.09.16 | ₩18,500 | ₩19,400 | ₩18,130 | ₩18,470 | -0.16% | 2.3만 |
|---|
| 2026.09.15 | ₩18,190 | ₩18,810 | ₩18,190 | ₩18,540 | +1.92% | 1.8만 |
|---|
| 2026.09.14 | ₩18,660 | ₩18,680 | ₩18,200 | ₩18,460 | -1.07% | 2.8만 |
|---|
| 2026.09.11 | ₩19,000 | ₩19,150 | ₩18,730 | ₩18,750 | -1.32% | 2.8만 |
|---|
| 2026.09.10 | ₩19,740 | ₩19,740 | ₩19,050 | ₩19,400 | -1.72% | 3.4만 |
|---|
| 2026.09.09 | ₩19,160 | ₩19,680 | ₩19,150 | ₩19,610 | +2.35% | 2.4만 |
|---|
| 2026.09.08 | ₩19,500 | ₩19,650 | ₩19,000 | ₩19,000 | -2.56% | 3.4만 |
|---|
| 2026.09.07 | ₩19,270 | ₩19,460 | ₩19,000 | ₩19,340 | +0.36% | 2.9만 |
|---|
| 2026.09.04 | ₩18,900 | ₩19,160 | ₩18,810 | ₩19,030 | +0.69% | 2만 |
|---|
| 2026.09.03 | ₩19,210 | ₩19,320 | ₩18,560 | ₩18,870 | -1.77% | 2.7만 |
|---|
| 2026.09.02 | ₩19,600 | ₩19,600 | ₩18,930 | ₩18,930 | -3.42% | 3.2만 |
|---|
| 2026.09.01 | ₩20,000 | ₩20,150 | ₩19,540 | ₩19,820 | -0.90% | 2만 |
|---|
| 2026.08.31 | ₩19,220 | ₩20,100 | ₩18,760 | ₩20,100 | +4.58% | 3.2만 |
|---|
| 2026.08.28 | ₩19,200 | ₩19,440 | ₩18,760 | ₩19,360 | +0.83% | 2만 |
|---|
| 2026.08.27 | ₩18,900 | ₩19,160 | ₩18,790 | ₩19,070 | +0.90% | 4만 |
|---|
| 2026.08.26 | ₩19,100 | ₩19,100 | ₩18,410 | ₩18,850 | -1.31% | 1.8만 |
|---|
| 2026.08.25 | ₩18,500 | ₩18,850 | ₩17,780 | ₩18,840 | +1.84% | 2.9만 |
|---|
| 2026.08.24 | ₩18,540 | ₩18,870 | ₩17,660 | ₩18,650 | +0.59% | 2.6만 |
|---|
| 2026.08.21 | ₩19,390 | ₩19,450 | ₩18,000 | ₩18,470 | -4.74% | 3.5만 |
|---|
| 2026.08.20 | ₩19,660 | ₩19,660 | ₩19,160 | ₩19,450 | -1.07% | 3.8만 |
|---|
| 2026.08.19 | ₩18,620 | ₩19,520 | ₩18,600 | ₩19,260 | +3.44% | 4.8만 |
|---|
| 2026.08.18 | ₩20,200 | ₩20,200 | ₩19,070 | ₩19,410 | -3.91% | 3.9만 |
|---|
| 2026.08.14 | ₩20,500 | ₩20,550 | ₩19,530 | ₩19,900 | -2.93% | 4.9만 |
|---|
| 2026.08.13 | ₩20,600 | ₩20,800 | ₩19,770 | ₩20,000 | -2.91% | 7.2만 |
|---|
| 2026.08.12 | ₩20,600 | ₩20,700 | ₩19,900 | ₩20,000 | -2.91% | 5.5만 |
|---|
| 2026.08.11 | ₩20,500 | ₩20,950 | ₩20,200 | ₩20,600 | +0.49% | 4.4만 |
|---|
| 2026.08.10 | ₩19,380 | ₩20,800 | ₩19,320 | ₩20,650 | +6.55% | 10.5만 |
|---|
| 2026.08.07 | ₩19,000 | ₩19,960 | ₩18,430 | ₩19,180 | +0.95% | 7만 |
|---|
| 2026.08.06 | ₩18,590 | ₩18,890 | ₩18,000 | ₩18,710 | +0.65% | 7.3만 |
|---|
| 2026.08.05 | ₩19,040 | ₩19,290 | ₩18,540 | ₩18,830 | -1.10% | 7.2만 |
|---|
| 2026.08.04 | ₩18,000 | ₩18,480 | ₩17,700 | ₩18,350 | +1.94% | 4.2만 |
|---|
| 2026.08.03 | ₩17,510 | ₩18,410 | ₩17,500 | ₩17,730 | +1.26% | 4.5만 |
|---|
| 2026.07.31 | ₩17,110 | ₩17,870 | ₩17,080 | ₩17,820 | +4.15% | 16.4만 |
|---|
| 2026.07.30 | ₩15,000 | ₩16,940 | ₩15,000 | ₩16,650 | +11.00% | 10.5만 |
|---|
| 2026.07.29 | ₩18,090 | ₩18,240 | ₩15,940 | ₩16,350 | -9.62% | 16.7만 |
|---|
| 2026.07.28 | ₩19,880 | ₩19,880 | ₩17,510 | ₩18,040 | -9.26% | 19.7만 |
|---|
| 2026.07.27 | ₩18,800 | ₩19,210 | ₩18,430 | ₩19,080 | +1.49% | 5.6만 |
|---|
| 2026.07.24 | ₩18,900 | ₩19,050 | ₩18,020 | ₩18,320 | -3.07% | 3만 |
|---|
| 2026.07.23 | ₩17,690 | ₩19,140 | ₩17,690 | ₩19,140 | +8.20% | 7.6만 |
|---|
| 2026.07.22 | ₩17,910 | ₩18,250 | ₩17,560 | ₩17,690 | -1.23% | 3.4만 |
|---|
| 2026.07.21 | ₩17,060 | ₩17,610 | ₩16,840 | ₩17,510 | +2.64% | 4.7만 |
|---|
| 2026.07.20 | ₩18,250 | ₩18,460 | ₩17,180 | ₩17,430 | -4.49% | 7.3만 |
|---|
| 2026.07.16 | ₩19,300 | ₩19,360 | ₩18,310 | ₩18,990 | -1.61% | 6.9만 |
|---|
| 2026.07.15 | ₩18,350 | ₩19,660 | ₩18,350 | ₩19,320 | +5.29% | 7.7만 |
|---|
| 2026.07.14 | ₩18,010 | ₩18,120 | ₩17,240 | ₩17,950 | -0.33% | 6.3만 |
|---|
| 2026.07.13 | ₩19,110 | ₩19,590 | ₩18,000 | ₩18,150 | -5.02% | 4.9만 |
|---|
| 2026.07.10 | ₩17,840 | ₩19,340 | ₩17,840 | ₩19,100 | +7.06% | 4.7만 |
|---|
| 2026.07.09 | ₩17,260 | ₩18,010 | ₩17,260 | ₩17,770 | +2.95% | 6.9만 |
|---|
| 2026.07.08 | ₩18,000 | ₩18,520 | ₩17,400 | ₩17,480 | -2.89% | 6.8만 |
|---|
| 2026.07.07 | ₩19,330 | ₩19,730 | ₩18,250 | ₩18,550 | -4.04% | 7.9만 |
|---|
| 2026.07.06 | ₩20,100 | ₩20,150 | ₩18,770 | ₩19,330 | -3.83% | 3.8만 |
|---|
| 2026.07.03 | ₩19,590 | ₩20,100 | ₩18,700 | ₩20,050 | +2.35% | 4.6만 |
|---|
| 2026.07.02 | ₩20,200 | ₩20,450 | ₩19,290 | ₩19,590 | -3.02% | 6.1만 |
|---|
| 2026.07.01 | ₩20,300 | ₩21,200 | ₩19,990 | ₩21,000 | +3.45% | 10만 |
|---|
| 2026.06.30 | ₩20,450 | ₩20,750 | ₩19,980 | ₩20,050 | -1.96% | 5만 |
|---|
| 2026.06.29 | ₩18,210 | ₩20,700 | ₩18,210 | ₩20,600 | +13.12% | 8.3만 |
|---|
| 2026.06.26 | ₩19,760 | ₩19,890 | ₩17,100 | ₩18,590 | -5.92% | 10.7만 |
|---|
| 2026.06.25 | ₩20,350 | ₩20,900 | ₩19,670 | ₩20,000 | -1.72% | 13.5만 |
|---|
| 2026.06.24 | ₩19,660 | ₩20,450 | ₩19,520 | ₩20,100 | +2.24% | 6.8만 |
|---|
| 2026.06.23 | ₩20,950 | ₩21,450 | ₩19,950 | ₩19,950 | -4.77% | 10.1만 |
|---|
| 2026.06.22 | ₩21,150 | ₩21,750 | ₩20,400 | ₩21,550 | +1.89% | 6.3만 |
|---|
| 2026.06.19 | ₩22,600 | ₩22,650 | ₩20,350 | ₩21,200 | -6.19% | 13만 |
|---|
| 2026.06.18 | ₩23,250 | ₩23,400 | ₩22,400 | ₩22,600 | -2.80% | 10.6만 |
|---|
| 2026.06.17 | ₩23,300 | ₩23,550 | ₩22,750 | ₩23,350 | +0.21% | 4.4만 |
|---|
| 2026.06.16 | ₩23,700 | ₩24,000 | ₩23,100 | ₩23,500 | -0.84% | 8.2만 |
|---|
| 2026.06.15 | ₩24,700 | ₩24,700 | ₩22,950 | ₩23,550 | -4.66% | 15.6만 |
|---|
| 2026.06.12 | ₩23,750 | ₩24,600 | ₩22,500 | ₩23,850 | +0.42% | 14.8만 |
|---|
| 2026.06.11 | ₩20,800 | ₩23,000 | ₩20,650 | ₩22,700 | +9.13% | 13.9만 |
|---|
| 2026.06.10 | ₩20,900 | ₩22,200 | ₩20,850 | ₩21,500 | +2.87% | 11.3만 |
|---|
| 2026.06.09 | ₩20,300 | ₩21,650 | ₩20,150 | ₩21,400 | +5.42% | 16.2만 |
|---|
| 2026.06.08 | ₩19,620 | ₩20,850 | ₩19,620 | ₩20,100 | +2.45% | 13.9만 |
|---|
| 2026.06.05 | ₩22,500 | ₩22,750 | ₩21,450 | ₩21,800 | -3.11% | 19만 |
|---|
| 2026.06.04 | ₩22,350 | ₩23,700 | ₩22,300 | ₩23,100 | +3.36% | 16.5만 |
|---|
| 2026.06.02 | ₩24,600 | ₩24,750 | ₩22,500 | ₩22,950 | -6.71% | 29.4만 |
|---|
| 2026.06.01 | ₩24,300 | ₩26,550 | ₩23,450 | ₩25,300 | +4.12% | 20.9만 |
|---|
| 2026.05.29 | ₩25,600 | ₩25,600 | ₩24,200 | ₩25,000 | -2.34% | 16만 |
|---|
| 2026.05.28 | ₩25,550 | ₩26,000 | ₩24,250 | ₩25,350 | -0.78% | 11.3만 |
|---|
| 2026.05.27 | ₩28,600 | ₩28,750 | ₩25,600 | ₩25,700 | -10.14% | 16.8만 |
|---|
| 2026.05.26 | ₩28,500 | ₩28,650 | ₩27,750 | ₩28,000 | -1.75% | 8.5만 |
|---|
| 2026.05.22 | ₩26,850 | ₩27,650 | ₩26,500 | ₩27,500 | +2.42% | 10.2만 |
|---|
| 2026.05.21 | ₩25,600 | ₩26,800 | ₩25,450 | ₩26,500 | +3.52% | 14.6만 |
|---|
| 2026.05.20 | ₩26,400 | ₩26,450 | ₩24,400 | ₩24,900 | -5.68% | 11.4만 |
|---|
| 2026.05.19 | ₩27,550 | ₩27,550 | ₩26,050 | ₩26,700 | -3.09% | 10.3만 |
|---|
| 2026.05.18 | ₩27,200 | ₩27,550 | ₩25,900 | ₩27,100 | -0.37% | 11.2만 |
|---|
| 2026.05.15 | ₩30,150 | ₩30,150 | ₩27,450 | ₩27,900 | -7.46% | 18.9만 |
|---|
| 2026.05.14 | ₩29,600 | ₩30,200 | ₩28,750 | ₩30,200 | +2.03% | 15.8만 |
|---|
| 2026.05.13 | ₩28,850 | ₩29,150 | ₩28,100 | ₩28,750 | -0.35% | 10.7만 |
|---|
| 2026.05.12 | ₩29,700 | ₩30,100 | ₩28,050 | ₩29,150 | -1.85% | 21.8만 |
|---|
| 2026.05.11 | ₩29,850 | ₩29,900 | ₩28,200 | ₩29,000 | -2.85% | 15.6만 |
|---|
| 2026.05.08 | ₩30,450 | ₩30,550 | ₩28,650 | ₩29,100 | -4.43% | 54.2만 |
|---|
| 2026.05.07 | ₩31,250 | ₩31,350 | ₩29,600 | ₩30,700 | -1.76% | 19.3만 |
|---|
| 2026.05.06 | ₩32,100 | ₩32,150 | ₩30,400 | ₩31,250 | -2.65% | 36.4만 |
|---|
| 2026.05.04 | ₩27,450 | ₩31,800 | ₩27,300 | ₩30,500 | +11.11% | 132.4만 |
|---|
| 2026.04.30 | ₩26,800 | ₩26,800 | ₩25,000 | ₩25,750 | -3.92% | 32.7만 |
|---|
| 2026.04.29 | ₩26,800 | ₩27,200 | ₩25,150 | ₩26,650 | -0.56% | 45만 |
|---|
| 2026.04.28 | ₩25,900 | ₩26,400 | ₩25,550 | ₩25,950 | +0.19% | 14.7만 |
|---|
| 2026.04.27 | ₩26,300 | ₩26,300 | ₩25,600 | ₩25,950 | -1.33% | 10만 |
|---|
| 2026.04.24 | ₩25,750 | ₩26,250 | ₩25,650 | ₩26,100 | +1.36% | 10.8만 |
|---|
| 2026.04.23 | ₩26,200 | ₩26,200 | ₩25,250 | ₩25,900 | -1.15% | 15.1만 |
|---|
| 2026.04.22 | ₩26,000 | ₩26,450 | ₩25,400 | ₩26,300 | +1.15% | 19.2만 |
|---|
| 2026.04.21 | ₩25,800 | ₩26,450 | ₩25,350 | ₩26,150 | +1.36% | 23.8만 |
|---|
| 2026.04.20 | ₩25,000 | ₩26,150 | ₩24,600 | ₩25,550 | +2.20% | 23.3만 |
|---|
| 2026.04.17 | ₩26,150 | ₩26,150 | ₩25,100 | ₩25,750 | -1.53% | 38.4만 |
|---|
| 2026.04.16 | ₩24,250 | ₩24,800 | ₩23,800 | ₩24,600 | +1.44% | 18.5만 |
|---|
| 2026.04.15 | ₩24,550 | ₩24,600 | ₩23,800 | ₩23,900 | -2.65% | 12.5만 |
|---|
| 2026.04.14 | ₩24,900 | ₩24,950 | ₩23,700 | ₩24,050 | -3.41% | 22.9만 |
|---|
| 2026.04.13 | ₩23,400 | ₩24,850 | ₩23,400 | ₩24,100 | +2.99% | 28.5만 |
|---|
| 2026.04.10 | ₩22,500 | ₩23,500 | ₩22,250 | ₩23,200 | +3.11% | 18.7만 |
|---|
| 2026.04.09 | ₩22,550 | ₩22,550 | ₩21,800 | ₩22,150 | -1.77% | 8.2만 |
|---|
| 2026.04.08 | ₩22,800 | ₩22,800 | ₩22,150 | ₩22,600 | -0.88% | 16.8만 |
|---|
| 2026.04.07 | ₩22,350 | ₩22,350 | ₩21,000 | ₩21,900 | -2.01% | 25.2만 |
|---|
| 2026.04.06 | ₩21,350 | ₩21,550 | ₩20,900 | ₩21,000 | -1.64% | 12.5만 |
|---|
| 2026.04.03 | ₩21,650 | ₩21,700 | ₩21,000 | ₩21,350 | -1.39% | 14.6만 |
|---|
| 2026.04.02 | ₩22,800 | ₩22,950 | ₩20,750 | ₩21,150 | -7.24% | 27.8만 |
|---|
| 2026.04.01 | ₩22,600 | ₩23,050 | ₩22,100 | ₩22,550 | -0.22% | 30.4만 |
|---|
| 2026.03.31 | ₩21,650 | ₩23,050 | ₩21,200 | ₩21,900 | +1.15% | 34.9만 |
|---|
| 2026.03.30 | ₩22,950 | ₩22,950 | ₩21,900 | ₩22,150 | -3.49% | 25만 |
|---|
| 2026.03.27 | ₩26,600 | ₩26,800 | ₩23,400 | ₩24,150 | -9.21% | 90.2만 |
|---|
| 2026.03.26 | ₩25,450 | ₩27,900 | ₩24,300 | ₩25,350 | -0.39% | 189.4만 |
|---|
| 2026.03.25 | ₩21,750 | ₩22,750 | ₩21,650 | ₩22,350 | +2.76% | 22.8만 |
|---|
| 2026.03.24 | ₩21,850 | ₩21,900 | ₩20,100 | ₩21,100 | -3.43% | 21.5만 |
|---|
| 2026.03.23 | ₩22,300 | ₩22,300 | ₩20,950 | ₩21,100 | -5.38% | 22.1만 |
|---|
| 2026.03.20 | ₩23,250 | ₩23,250 | ₩21,450 | ₩22,700 | -2.37% | 43.2만 |
|---|
| 2026.03.19 | ₩22,550 | ₩23,100 | ₩22,050 | ₩23,100 | +2.44% | 37.9만 |
|---|
| 2026.03.18 | ₩24,150 | ₩24,450 | ₩22,400 | ₩22,850 | -5.38% | 76.7만 |
|---|
| 2026.03.17 | ₩19,670 | ₩24,400 | ₩19,610 | ₩24,100 | +22.52% | 204.4만 |
|---|
| 2026.03.16 | ₩19,610 | ₩20,500 | ₩19,080 | ₩19,160 | -2.29% | 21.8만 |
|---|
| 2026.03.13 | ₩19,210 | ₩19,700 | ₩19,140 | ₩19,490 | +1.46% | 8.3만 |
|---|
| 2026.03.12 | ₩19,500 | ₩19,950 | ₩19,410 | ₩19,800 | +1.54% | 11.1만 |
|---|
| 2026.03.11 | ₩19,650 | ₩20,000 | ₩19,320 | ₩19,640 | -0.05% | 11.1만 |
|---|
| 2026.03.10 | ₩19,150 | ₩19,630 | ₩18,950 | ₩19,440 | +1.51% | 14만 |
|---|
| 2026.03.09 | ₩18,200 | ₩18,460 | ₩17,890 | ₩18,450 | +1.37% | 16.9만 |
|---|
| 2026.03.06 | ₩18,380 | ₩19,160 | ₩17,850 | ₩19,150 | +4.19% | 14.7만 |
|---|
| 2026.03.05 | ₩17,630 | ₩18,640 | ₩17,630 | ₩18,390 | +4.31% | 20.4만 |
|---|
| 2026.03.04 | ₩18,590 | ₩19,000 | ₩16,500 | ₩16,620 | -10.60% | 40.8만 |
|---|
| 2026.03.03 | ₩19,270 | ₩20,650 | ₩19,260 | ₩19,540 | +1.40% | 30.8만 |
|---|
| 2026.02.27 | ₩20,750 | ₩20,750 | ₩19,990 | ₩20,050 | -3.37% | 19.8만 |
|---|
| 2026.02.26 | ₩21,600 | ₩21,650 | ₩20,650 | ₩21,000 | -2.78% | 26.3만 |
|---|
| 2026.02.25 | ₩21,200 | ₩21,250 | ₩20,400 | ₩20,900 | -1.42% | 24.3만 |
|---|
| 2026.02.24 | ₩19,810 | ₩20,750 | ₩19,580 | ₩20,650 | +4.24% | 31만 |
|---|
| 2026.02.23 | ₩20,150 | ₩20,350 | ₩18,500 | ₩19,790 | -1.79% | 27.2만 |
|---|
| 2026.02.20 | ₩20,400 | ₩20,450 | ₩19,950 | ₩20,000 | -1.96% | 21.3만 |
|---|
| 2026.02.19 | ₩20,350 | ₩20,550 | ₩19,720 | ₩20,400 | +0.25% | 25.7만 |
|---|
| 2026.02.13 | ₩20,550 | ₩20,900 | ₩20,000 | ₩20,100 | -2.19% | 17.4만 |
|---|
| 2026.02.12 | ₩20,550 | ₩21,150 | ₩20,050 | ₩20,250 | -1.46% | 21.7만 |
|---|
| 2026.02.11 | ₩19,960 | ₩20,500 | ₩19,610 | ₩20,500 | +2.71% | 28만 |
|---|
| 2026.02.10 | ₩20,500 | ₩20,550 | ₩19,240 | ₩19,750 | -3.66% | 55.2만 |
|---|
| 2026.02.09 | ₩19,720 | ₩21,175 | ₩19,680 | ₩20,650 | +4.72% | 76.1만 |
|---|
| 2026.02.06 | ₩18,380 | ₩19,080 | ₩17,620 | ₩18,930 | +2.99% | 46.9만 |
|---|
| 2026.02.05 | ₩19,730 | ₩20,050 | ₩18,740 | ₩19,140 | -2.99% | 86.1만 |
|---|
| 2026.02.04 | ₩17,510 | ₩19,870 | ₩17,510 | ₩19,480 | +11.25% | 161.7만 |
|---|
| 2026.02.03 | ₩16,100 | ₩18,290 | ₩16,020 | ₩17,150 | +6.52% | 101.6만 |
|---|
| 2026.02.02 | ₩16,060 | ₩16,360 | ₩15,680 | ₩15,860 | -1.25% | 14만 |
|---|
| 2026.01.30 | ₩16,620 | ₩16,690 | ₩16,080 | ₩16,220 | -2.41% | 19.9만 |
|---|
| 2026.01.29 | ₩16,610 | ₩16,660 | ₩16,150 | ₩16,630 | +0.12% | 13.6만 |
|---|
| 2026.01.28 | ₩16,510 | ₩16,570 | ₩16,250 | ₩16,500 | -0.06% | 10.5만 |
|---|
| 2026.01.27 | ₩16,350 | ₩16,520 | ₩16,310 | ₩16,430 | +0.49% | 8.5만 |
|---|
| 2026.01.26 | ₩16,350 | ₩16,700 | ₩16,260 | ₩16,540 | +1.16% | 12만 |
|---|
| 2026.01.23 | ₩16,250 | ₩16,310 | ₩15,790 | ₩16,200 | -0.31% | 8.7만 |
|---|
| 2026.01.22 | ₩15,490 | ₩16,090 | ₩15,490 | ₩16,090 | +3.87% | 17만 |
|---|
| 2026.01.21 | ₩15,620 | ₩15,620 | ₩15,100 | ₩15,410 | -1.34% | 7.7만 |
|---|
| 2026.01.20 | ₩15,530 | ₩15,870 | ₩15,380 | ₩15,710 | +1.16% | 7.5만 |
|---|
| 2026.01.19 | ₩15,570 | ₩15,700 | ₩15,160 | ₩15,580 | +0.06% | 7.4만 |
|---|
| 2026.01.16 | ₩15,700 | ₩15,900 | ₩15,440 | ₩15,580 | -0.76% | 7.7만 |
|---|
| 2026.01.15 | ₩15,550 | ₩15,800 | ₩15,380 | ₩15,620 | +0.45% | 4.8만 |
|---|
| 2026.01.14 | ₩15,790 | ₩15,960 | ₩15,490 | ₩15,600 | -1.20% | 5.2만 |
|---|
| 2026.01.13 | ₩15,560 | ₩15,770 | ₩15,410 | ₩15,770 | +1.35% | 6.5만 |
|---|
| 2026.01.12 | ₩15,400 | ₩15,650 | ₩15,130 | ₩15,540 | +0.91% | 7.4만 |
|---|
| 2026.01.09 | ₩15,000 | ₩15,180 | ₩14,900 | ₩15,130 | +0.87% | 4.5만 |
|---|
| 2026.01.08 | ₩15,400 | ₩15,400 | ₩14,880 | ₩14,920 | -3.12% | 11.4만 |
|---|
| 2026.01.07 | ₩15,830 | ₩15,950 | ₩15,180 | ₩15,390 | -2.78% | 11.1만 |
|---|
| 2026.01.06 | ₩15,860 | ₩15,860 | ₩15,550 | ₩15,820 | -0.25% | 4.5만 |
|---|
| 2026.01.05 | ₩15,660 | ₩15,980 | ₩15,650 | ₩15,740 | +0.51% | 5.7만 |
|---|
| 2026.01.02 | ₩15,730 | ₩15,730 | ₩15,430 | ₩15,550 | -1.14% | 5.1만 |
|---|
| 2025.12.30 | ₩15,710 | ₩15,710 | ₩15,360 | ₩15,620 | -0.57% | 3.6만 |
|---|
| 2025.12.29 | ₩15,930 | ₩15,940 | ₩15,490 | ₩15,560 | -2.32% | 6.7만 |
|---|
| 2025.12.26 | ₩16,150 | ₩16,180 | ₩15,700 | ₩15,950 | -1.24% | 9.5만 |
|---|
| 2025.12.24 | ₩16,020 | ₩16,150 | ₩15,950 | ₩16,150 | +0.81% | 2.8만 |
|---|
| 2025.12.23 | ₩16,110 | ₩16,210 | ₩15,930 | ₩16,010 | -0.62% | 2.7만 |
|---|
| 2025.12.22 | ₩15,940 | ₩16,170 | ₩15,930 | ₩16,150 | +1.32% | 2.3만 |
|---|
| 2025.12.19 | ₩16,040 | ₩16,120 | ₩15,820 | ₩15,850 | -1.18% | 5.1만 |
|---|
| 2025.12.18 | ₩16,080 | ₩16,200 | ₩15,880 | ₩15,950 | -0.81% | 4.6만 |
|---|
| 2025.12.17 | ₩16,250 | ₩16,280 | ₩16,050 | ₩16,200 | -0.31% | 3만 |
|---|
| 2025.12.16 | ₩16,460 | ₩16,540 | ₩16,060 | ₩16,150 | -1.88% | 8.1만 |
|---|
| 2025.12.15 | ₩16,470 | ₩16,550 | ₩16,360 | ₩16,450 | -0.12% | 3.1만 |
|---|
| 2025.12.12 | ₩16,410 | ₩16,580 | ₩16,410 | ₩16,550 | +0.85% | 3.6만 |
|---|
| 2025.12.11 | ₩16,710 | ₩16,710 | ₩16,440 | ₩16,480 | -1.38% | 3.6만 |
|---|
| 2025.12.10 | ₩16,680 | ₩16,770 | ₩16,460 | ₩16,510 | -1.02% | 4.7만 |
|---|
| 2025.12.09 | ₩16,680 | ₩16,840 | ₩16,560 | ₩16,660 | -0.12% | 5.6만 |
|---|
| 2025.12.08 | ₩16,750 | ₩16,840 | ₩16,630 | ₩16,790 | +0.24% | 4.7만 |
|---|
| 2025.12.05 | ₩16,750 | ₩16,870 | ₩16,580 | ₩16,700 | -0.30% | 4.7만 |
|---|
| 2025.12.04 | ₩16,970 | ₩16,970 | ₩16,630 | ₩16,760 | -1.24% | 4.1만 |
|---|
| 2025.12.03 | ₩16,900 | ₩17,010 | ₩16,790 | ₩16,950 | +0.30% | 6.6만 |
|---|
| 2025.12.02 | ₩16,660 | ₩16,880 | ₩16,610 | ₩16,840 | +1.08% | 3.2만 |
|---|
| 2025.12.01 | ₩16,780 | ₩16,940 | ₩16,600 | ₩16,630 | -0.89% | 5.3만 |
|---|
| 2025.11.28 | ₩16,690 | ₩16,740 | ₩16,480 | ₩16,660 | -0.18% | 5.5만 |
|---|
| 2025.11.27 | ₩16,370 | ₩16,840 | ₩16,370 | ₩16,560 | +1.16% | 4.6만 |
|---|
| 2025.11.26 | ₩16,090 | ₩16,420 | ₩16,010 | ₩16,420 | +2.05% | 6.5만 |
|---|
| 2025.11.25 | ₩16,000 | ₩16,300 | ₩15,870 | ₩15,920 | -0.50% | 4.1만 |
|---|
| 2025.11.24 | ₩16,380 | ₩16,390 | ₩15,850 | ₩15,900 | -2.93% | 6.9만 |
|---|
| 2025.11.21 | ₩16,610 | ₩16,690 | ₩16,070 | ₩16,100 | -3.07% | 16.2만 |
|---|
| 2025.11.20 | ₩16,900 | ₩17,240 | ₩16,900 | ₩17,180 | +1.66% | 4.2만 |
|---|
| 2025.11.19 | ₩16,900 | ₩17,040 | ₩16,570 | ₩16,760 | -0.83% | 10.2만 |
|---|
| 2025.11.18 | ₩17,550 | ₩17,750 | ₩16,820 | ₩16,890 | -3.76% | 17.7만 |
|---|
| 2025.11.17 | ₩17,950 | ₩18,060 | ₩17,230 | ₩17,730 | -1.23% | 8.5만 |
|---|
| 2025.11.14 | ₩18,140 | ₩18,200 | ₩17,850 | ₩17,870 | -1.49% | 6.3만 |
|---|
| 2025.11.13 | ₩18,160 | ₩18,590 | ₩17,930 | ₩18,470 | +1.71% | 10.4만 |
|---|
| 2025.11.12 | ₩17,620 | ₩18,140 | ₩17,550 | ₩18,120 | +2.84% | 6.4만 |
|---|
| 2025.11.11 | ₩17,530 | ₩18,120 | ₩17,450 | ₩17,570 | +0.23% | 10.5만 |
|---|
| 2025.11.10 | ₩17,000 | ₩17,450 | ₩16,950 | ₩17,430 | +2.53% | 5.9만 |
|---|
| 2025.11.07 | ₩17,270 | ₩17,500 | ₩16,750 | ₩17,000 | -1.56% | 16.8만 |
|---|
| 2025.11.06 | ₩17,720 | ₩17,750 | ₩17,180 | ₩17,520 | -1.13% | 10.5만 |
|---|
| 2025.11.05 | ₩18,150 | ₩18,200 | ₩17,000 | ₩17,470 | -3.75% | 17.7만 |
|---|
| 2025.11.04 | ₩18,050 | ₩18,770 | ₩18,030 | ₩18,560 | +2.83% | 14.9만 |
|---|
| 2025.11.03 | ₩18,250 | ₩18,250 | ₩17,950 | ₩18,010 | -1.32% | 7.1만 |
|---|
| 2025.10.31 | ₩18,070 | ₩18,220 | ₩17,800 | ₩18,140 | +0.39% | 7.4만 |
|---|
| 2025.10.30 | ₩18,370 | ₩18,450 | ₩17,750 | ₩17,800 | -3.10% | 13.4만 |
|---|
| 2025.10.29 | ₩18,680 | ₩18,730 | ₩18,340 | ₩18,430 | -1.34% | 10.7만 |
|---|
| 2025.10.28 | ₩18,800 | ₩18,870 | ₩18,440 | ₩18,620 | -0.96% | 13.8만 |
|---|
| 2025.10.27 | ₩19,380 | ₩19,380 | ₩18,300 | ₩18,820 | -2.89% | 13.8만 |
|---|
| 2025.10.24 | ₩18,870 | ₩19,300 | ₩18,730 | ₩19,180 | +1.64% | 18.3만 |
|---|
| 2025.10.23 | ₩19,060 | ₩19,100 | ₩18,660 | ₩18,850 | -1.10% | 15.4만 |
|---|
| 2025.10.22 | ₩18,210 | ₩18,840 | ₩18,000 | ₩18,840 | +3.46% | 25만 |
|---|
| 2025.10.21 | ₩18,290 | ₩18,350 | ₩17,900 | ₩18,060 | -1.26% | 16.8만 |
|---|
| 2025.10.20 | ₩18,330 | ₩18,330 | ₩17,780 | ₩18,060 | -1.47% | 10.7만 |
|---|
| 2025.10.17 | ₩18,130 | ₩18,530 | ₩18,100 | ₩18,170 | +0.22% | 12.8만 |
|---|
| 2025.10.16 | ₩18,300 | ₩18,690 | ₩18,200 | ₩18,400 | +0.55% | 14.1만 |
|---|
| 2025.10.15 | ₩17,750 | ₩18,370 | ₩17,680 | ₩18,370 | +3.49% | 18.6만 |
|---|
| 2025.10.14 | ₩17,380 | ₩18,340 | ₩17,250 | ₩17,620 | +1.38% | 22만 |
|---|
| 2025.10.13 | ₩16,820 | ₩17,220 | ₩16,550 | ₩17,110 | +1.72% | 5.4만 |
|---|
| 2025.10.10 | ₩16,810 | ₩17,040 | ₩16,620 | ₩17,040 | +1.37% | 5.8만 |
|---|