시장 데이터를 불러오는 중
전체 종목
포시에스 과거 주가
189690.KQ · KOSDAQ
주요 제품·사업: 기업용 리포팅 소프트웨어 솔루션(OZ-Report 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
189690.KQ · KOSDAQ
주요 제품·사업: 기업용 리포팅 소프트웨어 솔루션(OZ-Report 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,533 | ₩1,610 | ₩1,521 | ₩1,610 | +5.02% | 5.4만 |
| 2026.10.07 | ₩1,512 | ₩1,550 | ₩1,512 | ₩1,534 | +1.46% | 6.6만 |
| 2026.10.06 | ₩1,526 | ₩1,531 | ₩1,513 | ₩1,529 | +0.20% | 4만 |
| 2026.10.02 | ₩1,490 | ₩1,548 | ₩1,471 | ₩1,527 | +2.48% | 3.7만 |
| 2026.10.01 | ₩1,485 | ₩1,485 | ₩1,460 | ₩1,483 | -0.13% | 1.5만 |
| 2026.09.30 | ₩1,486 | ₩1,500 | ₩1,460 | ₩1,485 | -0.07% | 1.7만 |
| 2026.09.29 | ₩1,500 | ₩1,512 | ₩1,468 | ₩1,480 | -1.33% | 1.2만 |
| 2026.09.28 | ₩1,464 | ₩1,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,464 |
| ₩1,500 |
| +2.46% |
| 9.2천 |
| 2026.09.23 | ₩1,505 | ₩1,505 | ₩1,485 | ₩1,499 | -0.40% | 1.4만 |
|---|
| 2026.09.22 | ₩1,563 | ₩1,566 | ₩1,471 | ₩1,514 | -3.13% | 6.7만 |
|---|
| 2026.09.21 | ₩1,540 | ₩1,572 | ₩1,484 | ₩1,549 | +0.58% | 3.1만 |
|---|
| 2026.09.18 | ₩1,540 | ₩1,550 | ₩1,530 | ₩1,540 | 0.00% | 9.1천 |
|---|
| 2026.09.17 | ₩1,533 | ₩1,554 | ₩1,506 | ₩1,542 | +0.59% | 3.4만 |
|---|
| 2026.09.16 | ₩1,559 | ₩1,559 | ₩1,503 | ₩1,537 | -1.41% | 1.9만 |
|---|
| 2026.09.15 | ₩1,526 | ₩1,550 | ₩1,526 | ₩1,550 | +1.57% | 1만 |
|---|
| 2026.09.14 | ₩1,517 | ₩1,547 | ₩1,500 | ₩1,544 | +1.78% | 3.7만 |
|---|
| 2026.09.11 | ₩1,518 | ₩1,518 | ₩1,495 | ₩1,517 | -0.07% | 6.7천 |
|---|
| 2026.09.10 | ₩1,527 | ₩1,527 | ₩1,500 | ₩1,519 | -0.52% | 1.1만 |
|---|
| 2026.09.09 | ₩1,536 | ₩1,536 | ₩1,507 | ₩1,529 | -0.46% | 1.1만 |
|---|
| 2026.09.08 | ₩1,538 | ₩1,538 | ₩1,510 | ₩1,536 | -0.13% | 1.1만 |
|---|
| 2026.09.07 | ₩1,539 | ₩1,540 | ₩1,522 | ₩1,538 | -0.06% | 1.2만 |
|---|
| 2026.09.04 | ₩1,532 | ₩1,545 | ₩1,525 | ₩1,540 | +0.52% | 2.1만 |
|---|
| 2026.09.03 | ₩1,536 | ₩1,536 | ₩1,510 | ₩1,534 | -0.13% | 1.3만 |
|---|
| 2026.09.02 | ₩1,511 | ₩1,545 | ₩1,511 | ₩1,537 | +1.72% | 2.4만 |
|---|
| 2026.09.01 | ₩1,524 | ₩1,538 | ₩1,518 | ₩1,538 | +0.92% | 1.1만 |
|---|
| 2026.08.31 | ₩1,521 | ₩1,534 | ₩1,500 | ₩1,526 | +0.33% | 8.9천 |
|---|
| 2026.08.28 | ₩1,537 | ₩1,537 | ₩1,461 | ₩1,525 | -0.78% | 7.5만 |
|---|
| 2026.08.27 | ₩1,520 | ₩1,540 | ₩1,471 | ₩1,537 | +1.12% | 2.8만 |
|---|
| 2026.08.26 | ₩1,523 | ₩1,523 | ₩1,480 | ₩1,521 | -0.13% | 1.5만 |
|---|
| 2026.08.25 | ₩1,531 | ₩1,531 | ₩1,490 | ₩1,523 | -0.52% | 1.5만 |
|---|
| 2026.08.24 | ₩1,534 | ₩1,534 | ₩1,510 | ₩1,531 | -0.20% | 1만 |
|---|
| 2026.08.21 | ₩1,543 | ₩1,544 | ₩1,480 | ₩1,534 | -0.58% | 1.3만 |
|---|
| 2026.08.20 | ₩1,507 | ₩1,552 | ₩1,471 | ₩1,544 | +2.46% | 3.3만 |
|---|
| 2026.08.19 | ₩1,528 | ₩1,528 | ₩1,480 | ₩1,507 | -1.37% | 2만 |
|---|
| 2026.08.18 | ₩1,534 | ₩1,544 | ₩1,508 | ₩1,544 | +0.65% | 1.3만 |
|---|
| 2026.08.14 | ₩1,545 | ₩1,545 | ₩1,510 | ₩1,544 | -0.06% | 1.6만 |
|---|
| 2026.08.13 | ₩1,550 | ₩1,560 | ₩1,505 | ₩1,539 | -0.71% | 1.8만 |
|---|
| 2026.08.12 | ₩1,549 | ₩1,549 | ₩1,514 | ₩1,544 | -0.32% | 1.9만 |
|---|
| 2026.08.11 | ₩1,550 | ₩1,550 | ₩1,521 | ₩1,537 | -0.84% | 1.3만 |
|---|
| 2026.08.10 | ₩1,587 | ₩1,587 | ₩1,503 | ₩1,551 | -2.27% | 2만 |
|---|
| 2026.08.07 | ₩1,540 | ₩1,540 | ₩1,495 | ₩1,529 | -0.71% | 9.1천 |
|---|
| 2026.08.06 | ₩1,489 | ₩1,577 | ₩1,480 | ₩1,525 | +2.42% | 4.2만 |
|---|
| 2026.08.05 | ₩1,460 | ₩1,480 | ₩1,451 | ₩1,480 | +1.37% | 3.5만 |
|---|
| 2026.08.04 | ₩1,470 | ₩1,470 | ₩1,430 | ₩1,461 | -0.61% | 9.6천 |
|---|
| 2026.08.03 | ₩1,485 | ₩1,485 | ₩1,410 | ₩1,465 | -1.35% | 2.5만 |
|---|
| 2026.07.31 | ₩1,434 | ₩1,462 | ₩1,400 | ₩1,453 | +1.32% | 3.4만 |
|---|
| 2026.07.30 | ₩1,424 | ₩1,455 | ₩1,382 | ₩1,426 | +0.14% | 6.9만 |
|---|
| 2026.07.29 | ₩1,518 | ₩1,518 | ₩1,409 | ₩1,447 | -4.68% | 2.5만 |
|---|
| 2026.07.28 | ₩1,522 | ₩1,560 | ₩1,471 | ₩1,502 | -1.31% | 2.9만 |
|---|
| 2026.07.27 | ₩1,566 | ₩1,569 | ₩1,531 | ₩1,549 | -1.09% | 6.8천 |
|---|
| 2026.07.24 | ₩1,570 | ₩1,572 | ₩1,550 | ₩1,566 | -0.25% | 1.1만 |
|---|
| 2026.07.23 | ₩1,588 | ₩1,588 | ₩1,525 | ₩1,575 | -0.82% | 2만 |
|---|
| 2026.07.22 | ₩1,607 | ₩1,607 | ₩1,550 | ₩1,570 | -2.30% | 2.7만 |
|---|
| 2026.07.21 | ₩1,560 | ₩1,621 | ₩1,551 | ₩1,607 | +3.01% | 3.4만 |
|---|
| 2026.07.20 | ₩1,611 | ₩1,650 | ₩1,552 | ₩1,624 | +0.81% | 1.4만 |
|---|
| 2026.07.16 | ₩1,629 | ₩1,637 | ₩1,595 | ₩1,628 | -0.06% | 1.4만 |
|---|
| 2026.07.15 | ₩1,643 | ₩1,643 | ₩1,583 | ₩1,622 | -1.28% | 5.1만 |
|---|
| 2026.07.14 | ₩1,647 | ₩1,647 | ₩1,540 | ₩1,619 | -1.70% | 9.3만 |
|---|
| 2026.07.13 | ₩1,672 | ₩1,714 | ₩1,549 | ₩1,648 | -1.44% | 8.5만 |
|---|
| 2026.07.10 | ₩1,650 | ₩1,724 | ₩1,613 | ₩1,672 | +1.33% | 4.3만 |
|---|
| 2026.07.09 | ₩1,605 | ₩1,651 | ₩1,565 | ₩1,640 | +2.18% | 12.8만 |
|---|
| 2026.07.08 | ₩1,645 | ₩1,678 | ₩1,605 | ₩1,630 | -0.91% | 2.3만 |
|---|
| 2026.07.07 | ₩1,695 | ₩1,700 | ₩1,598 | ₩1,659 | -2.12% | 5.8만 |
|---|
| 2026.07.06 | ₩1,688 | ₩1,706 | ₩1,650 | ₩1,686 | -0.12% | 1.1만 |
|---|
| 2026.07.03 | ₩1,689 | ₩1,705 | ₩1,642 | ₩1,702 | +0.77% | 1.8만 |
|---|
| 2026.07.02 | ₩1,720 | ₩1,735 | ₩1,646 | ₩1,703 | -0.99% | 5.5만 |
|---|
| 2026.07.01 | ₩1,730 | ₩1,744 | ₩1,690 | ₩1,735 | +0.29% | 3.8만 |
|---|
| 2026.06.30 | ₩1,760 | ₩1,760 | ₩1,711 | ₩1,744 | -0.91% | 2.1만 |
|---|
| 2026.06.29 | ₩1,760 | ₩1,773 | ₩1,701 | ₩1,741 | -1.08% | 9.9만 |
|---|
| 2026.06.26 | ₩1,629 | ₩1,849 | ₩1,501 | ₩1,760 | +8.04% | 49.9만 |
|---|
| 2026.06.25 | ₩1,672 | ₩1,675 | ₩1,600 | ₩1,629 | -2.57% | 5.3만 |
|---|
| 2026.06.24 | ₩1,617 | ₩1,648 | ₩1,607 | ₩1,609 | -0.49% | 5.2만 |
|---|
| 2026.06.23 | ₩1,699 | ₩1,699 | ₩1,624 | ₩1,631 | -4.00% | 8.2만 |
|---|
| 2026.06.22 | ₩1,690 | ₩1,746 | ₩1,650 | ₩1,704 | +0.83% | 4.8만 |
|---|
| 2026.06.19 | ₩1,723 | ₩1,724 | ₩1,655 | ₩1,700 | -1.33% | 7.3만 |
|---|
| 2026.06.18 | ₩1,757 | ₩1,757 | ₩1,705 | ₩1,723 | -1.94% | 3.4만 |
|---|
| 2026.06.17 | ₩1,740 | ₩1,764 | ₩1,720 | ₩1,757 | +0.98% | 3.3만 |
|---|
| 2026.06.16 | ₩1,731 | ₩1,753 | ₩1,721 | ₩1,740 | +0.52% | 2.1만 |
|---|
| 2026.06.15 | ₩1,765 | ₩1,787 | ₩1,727 | ₩1,728 | -2.10% | 2.7만 |
|---|
| 2026.06.12 | ₩1,771 | ₩1,799 | ₩1,724 | ₩1,765 | -0.34% | 2.5만 |
|---|
| 2026.06.11 | ₩1,680 | ₩1,738 | ₩1,670 | ₩1,738 | +3.45% | 3.3만 |
|---|
| 2026.06.10 | ₩1,776 | ₩1,776 | ₩1,665 | ₩1,680 | -5.41% | 4.2만 |
|---|
| 2026.06.09 | ₩1,734 | ₩1,775 | ₩1,705 | ₩1,770 | +2.08% | 4.7만 |
|---|
| 2026.06.08 | ₩1,798 | ₩1,820 | ₩1,660 | ₩1,724 | -4.12% | 13.3만 |
|---|
| 2026.06.05 | ₩1,870 | ₩1,871 | ₩1,798 | ₩1,823 | -2.51% | 3.7만 |
|---|
| 2026.06.04 | ₩1,834 | ₩1,872 | ₩1,822 | ₩1,870 | +1.96% | 4.9만 |
|---|
| 2026.06.02 | ₩1,855 | ₩1,893 | ₩1,820 | ₩1,849 | -0.32% | 9.3만 |
|---|
| 2026.06.01 | ₩1,919 | ₩1,919 | ₩1,846 | ₩1,893 | -1.35% | 5.8만 |
|---|
| 2026.05.29 | ₩1,906 | ₩1,913 | ₩1,823 | ₩1,913 | +0.37% | 4.5만 |
|---|
| 2026.05.28 | ₩1,939 | ₩1,939 | ₩1,851 | ₩1,906 | -1.70% | 4.8만 |
|---|
| 2026.05.27 | ₩1,869 | ₩1,924 | ₩1,842 | ₩1,924 | +2.94% | 12.7만 |
|---|
| 2026.05.26 | ₩1,936 | ₩1,937 | ₩1,880 | ₩1,926 | -0.52% | 3.1만 |
|---|
| 2026.05.22 | ₩1,888 | ₩1,957 | ₩1,850 | ₩1,908 | +1.06% | 7만 |
|---|
| 2026.05.21 | ₩1,915 | ₩1,915 | ₩1,849 | ₩1,878 | -1.93% | 5.2만 |
|---|
| 2026.05.20 | ₩1,860 | ₩1,914 | ₩1,850 | ₩1,889 | +1.56% | 9.6만 |
|---|
| 2026.05.19 | ₩1,880 | ₩1,917 | ₩1,851 | ₩1,873 | -0.37% | 2.4만 |
|---|
| 2026.05.18 | ₩1,939 | ₩1,939 | ₩1,870 | ₩1,880 | -3.04% | 5.9만 |
|---|
| 2026.05.15 | ₩1,958 | ₩1,958 | ₩1,929 | ₩1,939 | -0.97% | 4.7만 |
|---|
| 2026.05.14 | ₩1,969 | ₩1,969 | ₩1,936 | ₩1,958 | -0.56% | 3.5만 |
|---|
| 2026.05.13 | ₩1,969 | ₩1,990 | ₩1,942 | ₩1,969 | 0.00% | 4.9만 |
|---|
| 2026.05.12 | ₩1,970 | ₩2,000 | ₩1,952 | ₩1,969 | -0.05% | 3.9만 |
|---|
| 2026.05.11 | ₩1,984 | ₩1,991 | ₩1,951 | ₩1,970 | -0.71% | 4.2만 |
|---|
| 2026.05.08 | ₩2,005 | ₩2,005 | ₩1,979 | ₩1,982 | -1.15% | 10.8만 |
|---|
| 2026.05.07 | ₩2,020 | ₩2,030 | ₩1,983 | ₩2,005 | -0.74% | 9.4만 |
|---|
| 2026.05.06 | ₩2,045 | ₩2,045 | ₩1,995 | ₩2,020 | -1.22% | 12.9만 |
|---|
| 2026.05.04 | ₩2,080 | ₩2,080 | ₩2,025 | ₩2,045 | -1.68% | 6.5만 |
|---|
| 2026.04.30 | ₩2,090 | ₩2,100 | ₩2,055 | ₩2,075 | -0.72% | 4.7만 |
|---|
| 2026.04.29 | ₩2,075 | ₩2,090 | ₩2,050 | ₩2,075 | 0.00% | 4.8만 |
|---|
| 2026.04.28 | ₩2,090 | ₩2,095 | ₩2,040 | ₩2,075 | -0.72% | 7.2만 |
|---|
| 2026.04.27 | ₩2,080 | ₩2,090 | ₩2,065 | ₩2,080 | 0.00% | 4.1만 |
|---|
| 2026.04.24 | ₩2,045 | ₩2,090 | ₩2,045 | ₩2,075 | +1.47% | 5.1만 |
|---|
| 2026.04.23 | ₩2,095 | ₩2,110 | ₩2,050 | ₩2,055 | -1.91% | 9.3만 |
|---|
| 2026.04.22 | ₩2,105 | ₩2,110 | ₩2,050 | ₩2,090 | -0.71% | 9.7만 |
|---|
| 2026.04.21 | ₩2,090 | ₩2,125 | ₩2,060 | ₩2,105 | +0.72% | 21.3만 |
|---|
| 2026.04.20 | ₩2,090 | ₩2,175 | ₩2,055 | ₩2,095 | +0.24% | 43.2만 |
|---|
| 2026.04.17 | ₩2,125 | ₩2,125 | ₩2,065 | ₩2,080 | -2.12% | 22.9만 |
|---|
| 2026.04.16 | ₩2,045 | ₩2,155 | ₩2,000 | ₩2,135 | +4.40% | 93.5만 |
|---|
| 2026.04.15 | ₩1,989 | ₩2,030 | ₩1,989 | ₩2,020 | +1.56% | 16.2만 |
|---|
| 2026.04.14 | ₩1,967 | ₩1,989 | ₩1,967 | ₩1,989 | +1.12% | 8.4만 |
|---|
| 2026.04.13 | ₩1,964 | ₩1,970 | ₩1,940 | ₩1,967 | +0.15% | 4.2만 |
|---|
| 2026.04.10 | ₩1,969 | ₩1,969 | ₩1,946 | ₩1,966 | -0.15% | 5만 |
|---|
| 2026.04.09 | ₩1,957 | ₩1,960 | ₩1,943 | ₩1,955 | -0.10% | 5.2만 |
|---|
| 2026.04.08 | ₩1,960 | ₩1,980 | ₩1,946 | ₩1,958 | -0.10% | 4.1만 |
|---|
| 2026.04.07 | ₩1,962 | ₩1,980 | ₩1,935 | ₩1,960 | -0.10% | 4.7만 |
|---|
| 2026.04.06 | ₩1,968 | ₩1,971 | ₩1,941 | ₩1,960 | -0.41% | 2.4만 |
|---|
| 2026.04.03 | ₩1,923 | ₩1,965 | ₩1,922 | ₩1,957 | +1.77% | 4만 |
|---|
| 2026.04.02 | ₩1,955 | ₩1,969 | ₩1,901 | ₩1,923 | -1.64% | 3.9만 |
|---|
| 2026.04.01 | ₩1,935 | ₩1,968 | ₩1,935 | ₩1,963 | +1.45% | 3.4만 |
|---|
| 2026.03.31 | ₩1,941 | ₩1,969 | ₩1,902 | ₩1,925 | -0.82% | 5.7만 |
|---|
| 2026.03.30 | ₩1,938 | ₩1,978 | ₩1,913 | ₩1,967 | +1.50% | 7.7만 |
|---|
| 2026.03.27 | ₩1,941 | ₩1,965 | ₩1,915 | ₩1,915 | -1.34% | 6.6만 |
|---|
| 2026.03.26 | ₩1,964 | ₩1,980 | ₩1,945 | ₩1,958 | -0.31% | 5만 |
|---|
| 2026.03.25 | ₩1,959 | ₩1,978 | ₩1,926 | ₩1,973 | +0.71% | 6.7만 |
|---|
| 2026.03.24 | ₩1,904 | ₩1,962 | ₩1,872 | ₩1,935 | +1.63% | 3.8만 |
|---|
| 2026.03.23 | ₩1,935 | ₩1,935 | ₩1,888 | ₩1,888 | -2.43% | 4.3만 |
|---|
| 2026.03.20 | ₩1,945 | ₩1,951 | ₩1,910 | ₩1,946 | +0.05% | 1.8만 |
|---|
| 2026.03.19 | ₩1,942 | ₩1,951 | ₩1,933 | ₩1,945 | +0.15% | 9.8천 |
|---|
| 2026.03.18 | ₩1,940 | ₩1,951 | ₩1,930 | ₩1,942 | +0.10% | 2.5만 |
|---|
| 2026.03.17 | ₩1,936 | ₩1,946 | ₩1,905 | ₩1,940 | +0.21% | 3만 |
|---|
| 2026.03.16 | ₩1,940 | ₩1,944 | ₩1,915 | ₩1,940 | 0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩1,875 | ₩1,940 | ₩1,875 | ₩1,940 | +3.47% | 2.7만 |
|---|
| 2026.03.12 | ₩1,871 | ₩1,893 | ₩1,844 | ₩1,891 | +1.07% | 2.5만 |
|---|
| 2026.03.11 | ₩1,832 | ₩1,885 | ₩1,832 | ₩1,871 | +2.13% | 3.3만 |
|---|
| 2026.03.10 | ₩1,856 | ₩1,871 | ₩1,806 | ₩1,832 | -1.29% | 2.2만 |
|---|
| 2026.03.09 | ₩1,880 | ₩1,883 | ₩1,800 | ₩1,820 | -3.19% | 3.7만 |
|---|
| 2026.03.06 | ₩1,916 | ₩1,920 | ₩1,806 | ₩1,891 | -1.30% | 3.7만 |
|---|
| 2026.03.05 | ₩1,814 | ₩1,907 | ₩1,814 | ₩1,881 | +3.69% | 6.2만 |
|---|
| 2026.03.04 | ₩1,975 | ₩1,975 | ₩1,755 | ₩1,799 | -8.91% | 22.5만 |
|---|
| 2026.03.03 | ₩1,999 | ₩2,000 | ₩1,955 | ₩1,975 | -1.20% | 10.6만 |
|---|
| 2026.02.27 | ₩2,010 | ₩2,010 | ₩1,994 | ₩2,005 | -0.25% | 6.6만 |
|---|
| 2026.02.26 | ₩2,030 | ₩2,035 | ₩1,996 | ₩2,015 | -0.74% | 7.8만 |
|---|
| 2026.02.25 | ₩2,035 | ₩2,040 | ₩2,000 | ₩2,025 | -0.49% | 4.5만 |
|---|
| 2026.02.24 | ₩2,020 | ₩2,035 | ₩2,005 | ₩2,020 | 0.00% | 2.4만 |
|---|
| 2026.02.23 | ₩2,015 | ₩2,025 | ₩2,010 | ₩2,020 | +0.25% | 3.4만 |
|---|
| 2026.02.20 | ₩2,010 | ₩2,015 | ₩1,999 | ₩2,015 | +0.25% | 3.4만 |
|---|
| 2026.02.19 | ₩1,996 | ₩2,015 | ₩1,995 | ₩2,005 | +0.45% | 3.4만 |
|---|
| 2026.02.13 | ₩2,030 | ₩2,045 | ₩1,995 | ₩2,000 | -1.48% | 4.1만 |
|---|
| 2026.02.12 | ₩2,030 | ₩2,035 | ₩2,020 | ₩2,030 | 0.00% | 4.1만 |
|---|
| 2026.02.11 | ₩2,020 | ₩2,030 | ₩2,000 | ₩2,030 | +0.50% | 3.7만 |
|---|
| 2026.02.10 | ₩2,010 | ₩2,015 | ₩2,000 | ₩2,015 | +0.25% | 2.7만 |
|---|
| 2026.02.09 | ₩1,995 | ₩2,020 | ₩1,991 | ₩1,998 | +0.15% | 4.5만 |
|---|
| 2026.02.06 | ₩2,010 | ₩2,010 | ₩1,974 | ₩1,995 | -0.75% | 6.5만 |
|---|
| 2026.02.05 | ₩2,030 | ₩2,030 | ₩2,005 | ₩2,010 | -0.99% | 7.6만 |
|---|
| 2026.02.04 | ₩2,030 | ₩2,030 | ₩2,005 | ₩2,025 | -0.25% | 5.5만 |
|---|
| 2026.02.03 | ₩2,010 | ₩2,025 | ₩2,000 | ₩2,025 | +0.75% | 3.5만 |
|---|
| 2026.02.02 | ₩2,030 | ₩2,065 | ₩2,000 | ₩2,010 | -0.99% | 16.1만 |
|---|
| 2026.01.30 | ₩2,050 | ₩2,050 | ₩2,015 | ₩2,030 | -0.98% | 8.3만 |
|---|
| 2026.01.29 | ₩2,045 | ₩2,060 | ₩2,020 | ₩2,045 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩2,060 | ₩2,080 | ₩2,040 | ₩2,040 | -0.97% | 9만 |
|---|
| 2026.01.27 | ₩2,075 | ₩2,075 | ₩2,045 | ₩2,060 | -0.72% | 4.4만 |
|---|
| 2026.01.26 | ₩2,050 | ₩2,080 | ₩2,045 | ₩2,070 | +0.98% | 8만 |
|---|
| 2026.01.23 | ₩2,040 | ₩2,060 | ₩2,030 | ₩2,040 | 0.00% | 9.6만 |
|---|
| 2026.01.22 | ₩2,045 | ₩2,055 | ₩2,030 | ₩2,040 | -0.24% | 5.8만 |
|---|
| 2026.01.21 | ₩2,070 | ₩2,070 | ₩2,025 | ₩2,030 | -1.93% | 8만 |
|---|
| 2026.01.20 | ₩2,045 | ₩2,080 | ₩2,030 | ₩2,070 | +1.22% | 6.2만 |
|---|
| 2026.01.19 | ₩2,065 | ₩2,065 | ₩2,045 | ₩2,055 | -0.48% | 3.2만 |
|---|
| 2026.01.16 | ₩2,065 | ₩2,070 | ₩2,045 | ₩2,065 | 0.00% | 3.1만 |
|---|
| 2026.01.15 | ₩2,070 | ₩2,070 | ₩2,050 | ₩2,065 | -0.24% | 2.8만 |
|---|
| 2026.01.14 | ₩2,065 | ₩2,075 | ₩2,045 | ₩2,075 | +0.48% | 4.7만 |
|---|
| 2026.01.13 | ₩2,065 | ₩2,100 | ₩2,055 | ₩2,065 | 0.00% | 2.6만 |
|---|
| 2026.01.12 | ₩2,120 | ₩2,120 | ₩2,065 | ₩2,080 | -1.89% | 4.1만 |
|---|
| 2026.01.09 | ₩2,075 | ₩2,105 | ₩2,045 | ₩2,095 | +0.96% | 4.8만 |
|---|
| 2026.01.08 | ₩2,085 | ₩2,125 | ₩2,050 | ₩2,065 | -0.96% | 3.1만 |
|---|
| 2026.01.07 | ₩2,115 | ₩2,115 | ₩2,050 | ₩2,075 | -1.89% | 6.4만 |
|---|
| 2026.01.06 | ₩2,080 | ₩2,100 | ₩2,065 | ₩2,095 | +0.72% | 4.9만 |
|---|
| 2026.01.05 | ₩2,095 | ₩2,120 | ₩2,045 | ₩2,080 | -0.72% | 9.6만 |
|---|
| 2026.01.02 | ₩2,095 | ₩2,125 | ₩2,075 | ₩2,105 | +0.48% | 6.9만 |
|---|
| 2025.12.30 | ₩2,070 | ₩2,110 | ₩2,060 | ₩2,110 | +1.93% | 7.5만 |
|---|
| 2025.12.29 | ₩2,060 | ₩2,070 | ₩2,035 | ₩2,065 | +0.24% | 6.1만 |
|---|
| 2025.12.26 | ₩2,050 | ₩2,060 | ₩2,025 | ₩2,035 | -0.73% | 5.9만 |
|---|
| 2025.12.24 | ₩2,065 | ₩2,070 | ₩2,035 | ₩2,040 | -1.21% | 4만 |
|---|
| 2025.12.23 | ₩2,080 | ₩2,085 | ₩2,050 | ₩2,050 | -1.44% | 5.2만 |
|---|
| 2025.12.22 | ₩2,080 | ₩2,080 | ₩2,055 | ₩2,080 | 0.00% | 4.5만 |
|---|
| 2025.12.19 | ₩2,055 | ₩2,080 | ₩2,050 | ₩2,065 | +0.49% | 5.7만 |
|---|
| 2025.12.18 | ₩2,050 | ₩2,070 | ₩2,040 | ₩2,040 | -0.49% | 5.3만 |
|---|
| 2025.12.17 | ₩2,070 | ₩2,085 | ₩2,060 | ₩2,070 | 0.00% | 5.8만 |
|---|
| 2025.12.16 | ₩2,070 | ₩2,090 | ₩2,060 | ₩2,070 | 0.00% | 10.4만 |
|---|
| 2025.12.15 | ₩2,090 | ₩2,100 | ₩2,075 | ₩2,085 | -0.24% | 1.9만 |
|---|
| 2025.12.12 | ₩2,100 | ₩2,110 | ₩2,065 | ₩2,095 | -0.24% | 4.1만 |
|---|
| 2025.12.11 | ₩2,090 | ₩2,105 | ₩2,080 | ₩2,090 | 0.00% | 2.2만 |
|---|
| 2025.12.10 | ₩2,100 | ₩2,125 | ₩2,085 | ₩2,100 | 0.00% | 2만 |
|---|
| 2025.12.09 | ₩2,115 | ₩2,115 | ₩2,090 | ₩2,105 | -0.47% | 1.7만 |
|---|
| 2025.12.08 | ₩2,090 | ₩2,105 | ₩2,060 | ₩2,105 | +0.72% | 8.2만 |
|---|
| 2025.12.05 | ₩2,095 | ₩2,110 | ₩2,070 | ₩2,090 | -0.24% | 2.7만 |
|---|
| 2025.12.04 | ₩2,110 | ₩2,130 | ₩2,070 | ₩2,080 | -1.42% | 7.6만 |
|---|
| 2025.12.03 | ₩2,135 | ₩2,135 | ₩2,060 | ₩2,110 | -1.17% | 8.1만 |
|---|
| 2025.12.02 | ₩2,130 | ₩2,150 | ₩2,105 | ₩2,125 | -0.23% | 4만 |
|---|
| 2025.12.01 | ₩2,140 | ₩2,165 | ₩2,125 | ₩2,130 | -0.47% | 4.8만 |
|---|
| 2025.11.28 | ₩2,110 | ₩2,200 | ₩2,105 | ₩2,150 | +1.90% | 14.9만 |
|---|
| 2025.11.27 | ₩2,120 | ₩2,120 | ₩2,090 | ₩2,110 | -0.47% | 3.4만 |
|---|
| 2025.11.26 | ₩2,105 | ₩2,120 | ₩2,085 | ₩2,115 | +0.48% | 5.1만 |
|---|
| 2025.11.25 | ₩2,070 | ₩2,115 | ₩2,050 | ₩2,095 | +1.21% | 5.8만 |
|---|
| 2025.11.24 | ₩2,065 | ₩2,090 | ₩2,045 | ₩2,075 | +0.48% | 6.5만 |
|---|
| 2025.11.21 | ₩2,080 | ₩2,090 | ₩2,045 | ₩2,060 | -0.96% | 5.4만 |
|---|
| 2025.11.20 | ₩2,125 | ₩2,125 | ₩2,080 | ₩2,100 | -1.18% | 7.7만 |
|---|
| 2025.11.19 | ₩2,090 | ₩2,110 | ₩2,060 | ₩2,100 | +0.48% | 8.1만 |
|---|
| 2025.11.18 | ₩2,110 | ₩2,125 | ₩2,080 | ₩2,080 | -1.42% | 8만 |
|---|
| 2025.11.17 | ₩2,135 | ₩2,145 | ₩2,110 | ₩2,125 | -0.47% | 5.7만 |
|---|
| 2025.11.14 | ₩2,130 | ₩2,160 | ₩2,125 | ₩2,135 | +0.23% | 8.9만 |
|---|
| 2025.11.13 | ₩2,145 | ₩2,160 | ₩2,130 | ₩2,145 | 0.00% | 2.4만 |
|---|
| 2025.11.12 | ₩2,100 | ₩2,155 | ₩2,090 | ₩2,150 | +2.38% | 5.5만 |
|---|
| 2025.11.11 | ₩2,125 | ₩2,160 | ₩2,090 | ₩2,110 | -0.71% | 7.2만 |
|---|
| 2025.11.10 | ₩2,115 | ₩2,130 | ₩2,100 | ₩2,130 | +0.71% | 3.7만 |
|---|
| 2025.11.07 | ₩2,125 | ₩2,145 | ₩2,075 | ₩2,110 | -0.71% | 8.9만 |
|---|
| 2025.11.06 | ₩2,135 | ₩2,145 | ₩2,090 | ₩2,135 | 0.00% | 9.9만 |
|---|
| 2025.11.05 | ₩2,120 | ₩2,145 | ₩2,020 | ₩2,135 | +0.71% | 24.1만 |
|---|
| 2025.11.04 | ₩2,105 | ₩2,140 | ₩2,085 | ₩2,105 | 0.00% | 12.6만 |
|---|
| 2025.11.03 | ₩2,075 | ₩2,100 | ₩2,055 | ₩2,070 | -0.24% | 14.5만 |
|---|
| 2025.10.31 | ₩2,110 | ₩2,140 | ₩2,070 | ₩2,070 | -1.90% | 10만 |
|---|
| 2025.10.30 | ₩2,120 | ₩2,130 | ₩2,095 | ₩2,100 | -0.94% | 15.5만 |
|---|
| 2025.10.29 | ₩2,130 | ₩2,170 | ₩2,115 | ₩2,135 | +0.23% | 16.1만 |
|---|
| 2025.10.28 | ₩2,135 | ₩2,135 | ₩2,105 | ₩2,125 | -0.47% | 14.9만 |
|---|
| 2025.10.27 | ₩2,145 | ₩2,145 | ₩2,105 | ₩2,125 | -0.93% | 7.7만 |
|---|
| 2025.10.24 | ₩2,145 | ₩2,170 | ₩2,105 | ₩2,135 | -0.47% | 13.1만 |
|---|
| 2025.10.23 | ₩2,150 | ₩2,155 | ₩2,125 | ₩2,145 | -0.23% | 6.7만 |
|---|
| 2025.10.22 | ₩2,115 | ₩2,155 | ₩2,085 | ₩2,150 | +1.65% | 16.2만 |
|---|
| 2025.10.21 | ₩2,135 | ₩2,155 | ₩2,080 | ₩2,115 | -0.94% | 22.3만 |
|---|
| 2025.10.20 | ₩2,165 | ₩2,170 | ₩2,110 | ₩2,135 | -1.39% | 7.5만 |
|---|
| 2025.10.17 | ₩2,130 | ₩2,155 | ₩2,115 | ₩2,130 | 0.00% | 9.6만 |
|---|
| 2025.10.16 | ₩2,160 | ₩2,170 | ₩2,140 | ₩2,145 | -0.69% | 9.4만 |
|---|
| 2025.10.15 | ₩2,125 | ₩2,195 | ₩2,110 | ₩2,160 | +1.65% | 11.7만 |
|---|
| 2025.10.14 | ₩2,125 | ₩2,140 | ₩2,090 | ₩2,115 | -0.47% | 17.4만 |
|---|
| 2025.10.13 | ₩2,110 | ₩2,145 | ₩2,095 | ₩2,125 | +0.71% | 7.8만 |
|---|
| 2025.10.10 | ₩2,180 | ₩2,185 | ₩2,140 | ₩2,145 | -1.61% | 10.2만 |
|---|