시장 데이터를 불러오는 중
전체 종목
포톤 과거 주가
208710.KQ · KOSDAQ
주요 제품·사업: 모바일용 카메라모듈 부품외
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
208710.KQ · KOSDAQ
주요 제품·사업: 모바일용 카메라모듈 부품외
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,830 | ₩2,830 | ₩2,685 | ₩2,740 | -3.18% | 4.6만 |
| 2026.10.07 | ₩2,865 | ₩2,900 | ₩2,805 | ₩2,840 | -0.87% | 6.7만 |
| 2026.10.06 | ₩2,840 | ₩3,030 | ₩2,720 | ₩2,900 | +2.11% | 18.3만 |
| 2026.10.02 | ₩2,820 | ₩2,885 | ₩2,725 | ₩2,775 | -1.60% | 5.9만 |
| 2026.10.01 | ₩2,770 | ₩2,835 | ₩2,735 | ₩2,770 | 0.00% | 4.1만 |
| 2026.09.30 | ₩2,775 | ₩2,825 | ₩2,730 | ₩2,770 | -0.18% | 3.7만 |
| 2026.09.29 | ₩2,855 | ₩2,875 | ₩2,705 | ₩2,800 | -1.93% | 7.6만 |
| 2026.09.28 | ₩2,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,750 |
| ₩2,820 |
| -0.70% |
| 28.5만 |
| 2026.09.23 | ₩2,800 | ₩3,000 | ₩2,745 | ₩2,780 | -0.71% | 51.4만 |
|---|
| 2026.09.22 | ₩2,730 | ₩2,785 | ₩2,685 | ₩2,705 | -0.92% | 3.9만 |
|---|
| 2026.09.21 | ₩2,800 | ₩2,875 | ₩2,720 | ₩2,770 | -1.07% | 5.6만 |
|---|
| 2026.09.18 | ₩2,965 | ₩2,970 | ₩2,760 | ₩2,790 | -5.90% | 10.1만 |
|---|
| 2026.09.17 | ₩2,805 | ₩2,860 | ₩2,765 | ₩2,835 | +1.07% | 7.4만 |
|---|
| 2026.09.16 | ₩2,815 | ₩2,960 | ₩2,705 | ₩2,795 | -0.71% | 9.5만 |
|---|
| 2026.09.15 | ₩2,800 | ₩2,980 | ₩2,720 | ₩2,815 | +0.54% | 20.1만 |
|---|
| 2026.09.14 | ₩2,675 | ₩2,880 | ₩2,635 | ₩2,775 | +3.74% | 12.4만 |
|---|
| 2026.09.11 | ₩2,485 | ₩2,840 | ₩2,465 | ₩2,695 | +8.45% | 33.3만 |
|---|
| 2026.09.10 | ₩2,455 | ₩2,600 | ₩2,400 | ₩2,520 | +2.65% | 4.6만 |
|---|
| 2026.09.09 | ₩2,515 | ₩2,610 | ₩2,420 | ₩2,450 | -2.58% | 6.8만 |
|---|
| 2026.09.08 | ₩2,580 | ₩2,685 | ₩2,430 | ₩2,495 | -3.29% | 5.7만 |
|---|
| 2026.09.07 | ₩2,585 | ₩2,630 | ₩2,510 | ₩2,580 | -0.19% | 3.4만 |
|---|
| 2026.09.04 | ₩2,640 | ₩2,650 | ₩2,515 | ₩2,585 | -2.08% | 2.8만 |
|---|
| 2026.09.03 | ₩2,730 | ₩2,730 | ₩2,450 | ₩2,535 | -7.14% | 5.6만 |
|---|
| 2026.09.02 | ₩2,580 | ₩2,705 | ₩2,550 | ₩2,605 | +0.97% | 3.9만 |
|---|
| 2026.09.01 | ₩2,670 | ₩2,750 | ₩2,605 | ₩2,620 | -1.87% | 3.2만 |
|---|
| 2026.08.31 | ₩2,825 | ₩2,825 | ₩2,600 | ₩2,695 | -4.60% | 8만 |
|---|
| 2026.08.28 | ₩2,885 | ₩2,895 | ₩2,785 | ₩2,825 | -2.08% | 5.8만 |
|---|
| 2026.08.27 | ₩2,870 | ₩2,870 | ₩2,700 | ₩2,835 | -1.22% | 5.9만 |
|---|
| 2026.08.26 | ₩2,745 | ₩2,845 | ₩2,745 | ₩2,805 | +2.19% | 5.4만 |
|---|
| 2026.08.25 | ₩2,740 | ₩2,860 | ₩2,540 | ₩2,825 | +3.10% | 13.3만 |
|---|
| 2026.08.24 | ₩2,865 | ₩2,900 | ₩2,690 | ₩2,740 | -4.36% | 9.5만 |
|---|
| 2026.08.21 | ₩2,965 | ₩2,965 | ₩2,720 | ₩2,865 | -3.37% | 11.9만 |
|---|
| 2026.08.20 | ₩3,060 | ₩3,080 | ₩2,945 | ₩3,000 | -1.96% | 14.6만 |
|---|
| 2026.08.19 | ₩2,845 | ₩3,020 | ₩2,700 | ₩2,945 | +3.51% | 16.5만 |
|---|
| 2026.08.18 | ₩2,765 | ₩3,100 | ₩2,765 | ₩2,875 | +3.98% | 43.9만 |
|---|
| 2026.08.14 | ₩2,730 | ₩2,870 | ₩2,665 | ₩2,765 | +1.28% | 16.8만 |
|---|
| 2026.08.13 | ₩2,860 | ₩2,860 | ₩2,700 | ₩2,730 | -4.55% | 22.1만 |
|---|
| 2026.08.12 | ₩2,800 | ₩2,805 | ₩2,665 | ₩2,715 | -3.04% | 19.6만 |
|---|
| 2026.08.11 | ₩2,660 | ₩2,925 | ₩2,610 | ₩2,800 | +5.26% | 51.8만 |
|---|
| 2026.08.10 | ₩2,850 | ₩2,865 | ₩2,570 | ₩2,625 | -7.89% | 34.4만 |
|---|
| 2026.08.07 | ₩2,785 | ₩3,285 | ₩2,665 | ₩2,715 | -2.51% | 112.5만 |
|---|
| 2026.08.06 | ₩2,635 | ₩2,675 | ₩2,530 | ₩2,620 | -0.57% | 19.3만 |
|---|
| 2026.08.05 | ₩2,630 | ₩2,790 | ₩2,530 | ₩2,635 | +0.19% | 53.1만 |
|---|
| 2026.08.04 | ₩2,420 | ₩2,840 | ₩2,275 | ₩2,630 | +8.68% | 123.7만 |
|---|
| 2026.08.03 | ₩2,120 | ₩2,380 | ₩2,100 | ₩2,305 | +8.73% | 41만 |
|---|
| 2026.07.31 | ₩2,190 | ₩2,320 | ₩2,000 | ₩2,230 | +1.83% | 64.9만 |
|---|
| 2026.07.30 | ₩1,932 | ₩2,280 | ₩1,904 | ₩1,991 | +3.05% | 133.6만 |
|---|
| 2026.07.29 | ₩2,340 | ₩2,345 | ₩1,741 | ₩1,890 | -19.23% | 208.6만 |
|---|
| 2026.07.28 | ₩1,870 | ₩2,340 | ₩1,820 | ₩2,340 | +25.13% | 81.1만 |
|---|
| 2026.07.27 | ₩1,811 | ₩1,845 | ₩1,751 | ₩1,800 | -0.61% | 3.6만 |
|---|
| 2026.07.24 | ₩1,876 | ₩1,879 | ₩1,800 | ₩1,811 | -3.46% | 5.1만 |
|---|
| 2026.07.23 | ₩1,850 | ₩1,870 | ₩1,775 | ₩1,870 | +1.08% | 4.8만 |
|---|
| 2026.07.22 | ₩1,834 | ₩1,884 | ₩1,811 | ₩1,811 | -1.25% | 4만 |
|---|
| 2026.07.21 | ₩1,809 | ₩1,897 | ₩1,777 | ₩1,820 | +0.61% | 4.4만 |
|---|
| 2026.07.20 | ₩1,925 | ₩1,925 | ₩1,801 | ₩1,824 | -5.25% | 5.9만 |
|---|
| 2026.07.16 | ₩1,840 | ₩1,929 | ₩1,840 | ₩1,925 | +4.62% | 6.3만 |
|---|
| 2026.07.15 | ₩2,010 | ₩2,010 | ₩1,902 | ₩1,929 | -4.03% | 4.7만 |
|---|
| 2026.07.14 | ₩1,845 | ₩1,845 | ₩1,678 | ₩1,826 | -1.03% | 7.6만 |
|---|
| 2026.07.13 | ₩1,970 | ₩2,030 | ₩1,790 | ₩1,849 | -6.14% | 8.9만 |
|---|
| 2026.07.10 | ₩1,833 | ₩1,967 | ₩1,833 | ₩1,960 | +6.93% | 7.4만 |
|---|
| 2026.07.09 | ₩1,789 | ₩1,869 | ₩1,789 | ₩1,833 | +2.46% | 4.6만 |
|---|
| 2026.07.08 | ₩1,806 | ₩1,891 | ₩1,786 | ₩1,813 | +0.39% | 10.1만 |
|---|
| 2026.07.07 | ₩1,970 | ₩1,987 | ₩1,850 | ₩1,891 | -4.01% | 6.1만 |
|---|
| 2026.07.06 | ₩2,000 | ₩2,060 | ₩1,943 | ₩1,969 | -1.55% | 5.2만 |
|---|
| 2026.07.03 | ₩1,960 | ₩2,020 | ₩1,887 | ₩1,994 | +1.73% | 6.2만 |
|---|
| 2026.07.02 | ₩2,030 | ₩2,180 | ₩1,899 | ₩1,960 | -3.45% | 11.9만 |
|---|
| 2026.07.01 | ₩1,999 | ₩2,055 | ₩1,952 | ₩2,045 | +2.30% | 7.6만 |
|---|
| 2026.06.30 | ₩2,010 | ₩2,100 | ₩1,980 | ₩1,991 | -0.95% | 9.5만 |
|---|
| 2026.06.29 | ₩1,895 | ₩2,100 | ₩1,895 | ₩2,040 | +7.65% | 19.8만 |
|---|
| 2026.06.26 | ₩2,030 | ₩2,100 | ₩1,890 | ₩1,920 | -5.42% | 26.1만 |
|---|
| 2026.06.25 | ₩2,130 | ₩2,170 | ₩2,015 | ₩2,060 | -3.29% | 20.2만 |
|---|
| 2026.06.24 | ₩2,115 | ₩2,255 | ₩2,075 | ₩2,125 | +0.47% | 31.3만 |
|---|
| 2026.06.23 | ₩2,400 | ₩2,740 | ₩2,050 | ₩2,115 | -11.88% | 283.4만 |
|---|
| 2026.06.22 | ₩2,310 | ₩2,350 | ₩2,155 | ₩2,210 | -4.33% | 14.5만 |
|---|
| 2026.06.19 | ₩2,400 | ₩2,410 | ₩2,240 | ₩2,310 | -3.75% | 19.8만 |
|---|
| 2026.06.18 | ₩2,460 | ₩2,465 | ₩2,375 | ₩2,385 | -3.05% | 15.9만 |
|---|
| 2026.06.17 | ₩2,550 | ₩2,555 | ₩2,350 | ₩2,485 | -2.55% | 21.5만 |
|---|
| 2026.06.16 | ₩2,580 | ₩2,600 | ₩2,435 | ₩2,505 | -2.91% | 25.6만 |
|---|
| 2026.06.15 | ₩2,465 | ₩2,575 | ₩2,380 | ₩2,520 | +2.23% | 24만 |
|---|
| 2026.06.12 | ₩2,600 | ₩2,680 | ₩2,430 | ₩2,455 | -5.58% | 40.2만 |
|---|
| 2026.06.11 | ₩2,420 | ₩2,475 | ₩2,235 | ₩2,470 | +2.07% | 34.9만 |
|---|
| 2026.06.10 | ₩2,625 | ₩2,680 | ₩2,335 | ₩2,420 | -7.81% | 223 |
|---|
| 2026.06.09 | ₩2,855 | ₩3,070 | ₩2,580 | ₩2,705 | -5.25% | 90.6만 |
|---|
| 2026.06.08 | ₩2,690 | ₩2,820 | ₩2,430 | ₩2,715 | +0.93% | 43.9만 |
|---|
| 2026.06.05 | ₩2,880 | ₩3,110 | ₩2,815 | ₩2,920 | +1.39% | 57.6만 |
|---|
| 2026.06.04 | ₩2,770 | ₩3,170 | ₩2,750 | ₩3,035 | +9.57% | 99.4만 |
|---|
| 2026.06.02 | ₩2,945 | ₩3,065 | ₩2,770 | ₩3,005 | +2.04% | 156.3만 |
|---|
| 2026.06.01 | ₩3,475 | ₩3,580 | ₩3,025 | ₩3,095 | -10.94% | 319.6만 |
|---|
| 2026.05.29 | ₩4,080 | ₩5,010 | ₩3,810 | ₩3,825 | -6.25% | 1342.5만 |
|---|
| 2026.05.28 | ₩5,430 | ₩5,660 | ₩3,560 | ₩3,855 | -29.01% | 1105.6만 |
|---|
| 2026.05.27 | ₩3,860 | ₩4,605 | ₩3,700 | ₩4,605 | +19.30% | 259.2만 |
|---|
| 2026.05.26 | ₩3,325 | ₩3,545 | ₩3,225 | ₩3,545 | +6.62% | 148.8만 |
|---|
| 2026.05.22 | ₩2,300 | ₩2,730 | ₩2,240 | ₩2,730 | +18.70% | 201.1만 |
|---|
| 2026.05.21 | ₩2,090 | ₩2,220 | ₩2,075 | ₩2,100 | +0.48% | 16.9만 |
|---|
| 2026.05.20 | ₩2,125 | ₩2,125 | ₩2,020 | ₩2,100 | -1.18% | 13.8만 |
|---|
| 2026.05.19 | ₩2,210 | ₩2,325 | ₩2,120 | ₩2,135 | -3.39% | 15.7만 |
|---|
| 2026.05.18 | ₩2,245 | ₩2,330 | ₩2,195 | ₩2,225 | -0.89% | 8.2만 |
|---|
| 2026.05.15 | ₩2,420 | ₩2,420 | ₩2,265 | ₩2,265 | -6.40% | 13.5만 |
|---|
| 2026.05.14 | ₩2,405 | ₩2,475 | ₩2,300 | ₩2,375 | -1.25% | 25.6만 |
|---|
| 2026.05.13 | ₩2,395 | ₩2,520 | ₩2,390 | ₩2,405 | +0.42% | 16.3만 |
|---|
| 2026.05.12 | ₩2,715 | ₩2,715 | ₩2,410 | ₩2,435 | -10.31% | 26.2만 |
|---|
| 2026.05.11 | ₩2,650 | ₩2,700 | ₩2,510 | ₩2,590 | -2.26% | 18.7만 |
|---|
| 2026.05.08 | ₩2,555 | ₩2,695 | ₩2,540 | ₩2,620 | +2.54% | 17.9만 |
|---|
| 2026.05.07 | ₩2,585 | ₩2,705 | ₩2,550 | ₩2,565 | -0.77% | 27만 |
|---|
| 2026.05.06 | ₩2,750 | ₩2,780 | ₩2,525 | ₩2,705 | -1.64% | 56.3만 |
|---|
| 2026.05.04 | ₩2,785 | ₩2,830 | ₩2,680 | ₩2,700 | -3.05% | 28.9만 |
|---|
| 2026.04.30 | ₩2,720 | ₩2,745 | ₩2,680 | ₩2,695 | -0.92% | 12.8만 |
|---|
| 2026.04.29 | ₩2,755 | ₩2,775 | ₩2,650 | ₩2,715 | -1.45% | 19.2만 |
|---|
| 2026.04.28 | ₩2,790 | ₩2,845 | ₩2,650 | ₩2,720 | -2.51% | 33.4만 |
|---|
| 2026.04.27 | ₩2,805 | ₩2,840 | ₩2,715 | ₩2,790 | -0.53% | 30.3만 |
|---|
| 2026.04.24 | ₩2,890 | ₩2,910 | ₩2,720 | ₩2,770 | -4.15% | 66.8만 |
|---|
| 2026.04.23 | ₩3,710 | ₩3,790 | ₩2,820 | ₩2,855 | -23.05% | 341.2만 |
|---|
| 2026.04.22 | ₩3,075 | ₩3,490 | ₩3,020 | ₩3,490 | +13.50% | 183.6만 |
|---|
| 2026.04.21 | ₩2,975 | ₩3,050 | ₩2,645 | ₩2,685 | -9.75% | 84.8만 |
|---|
| 2026.04.20 | ₩2,835 | ₩3,385 | ₩2,715 | ₩2,910 | +2.65% | 438.7만 |
|---|
| 2026.04.17 | ₩3,265 | ₩3,265 | ₩2,610 | ₩2,800 | -14.24% | 395.8만 |
|---|
| 2026.04.16 | ₩3,730 | ₩4,065 | ₩3,150 | ₩3,455 | -7.37% | 894.6만 |
|---|
| 2026.04.15 | ₩2,650 | ₩3,130 | ₩2,610 | ₩3,130 | +18.11% | 134.5만 |
|---|
| 2026.04.14 | ₩2,510 | ₩2,695 | ₩2,320 | ₩2,410 | -3.98% | 42.9만 |
|---|
| 2026.04.13 | ₩2,370 | ₩2,525 | ₩2,240 | ₩2,465 | +4.01% | 47.3만 |
|---|
| 2026.04.10 | ₩2,080 | ₩2,590 | ₩2,055 | ₩2,370 | +13.94% | 148.5만 |
|---|
| 2026.04.09 | ₩2,110 | ₩2,115 | ₩2,050 | ₩2,065 | -2.13% | 3.1만 |
|---|
| 2026.04.08 | ₩2,045 | ₩2,200 | ₩2,005 | ₩2,115 | +3.42% | 16만 |
|---|
| 2026.04.07 | ₩2,045 | ₩2,045 | ₩1,987 | ₩2,010 | -1.71% | 2.1만 |
|---|
| 2026.04.06 | ₩2,045 | ₩2,100 | ₩2,000 | ₩2,035 | -0.49% | 3.7만 |
|---|
| 2026.04.03 | ₩2,015 | ₩2,050 | ₩2,000 | ₩2,005 | -0.50% | 1.3만 |
|---|
| 2026.04.02 | ₩2,050 | ₩2,075 | ₩2,000 | ₩2,005 | -2.20% | 6.1만 |
|---|
| 2026.04.01 | ₩1,992 | ₩2,080 | ₩1,992 | ₩2,070 | +3.92% | 3.9만 |
|---|
| 2026.03.31 | ₩1,994 | ₩2,015 | ₩1,965 | ₩1,981 | -0.65% | 2.1만 |
|---|
| 2026.03.30 | ₩1,978 | ₩2,025 | ₩1,930 | ₩2,000 | +1.11% | 6.9만 |
|---|
| 2026.03.27 | ₩2,015 | ₩2,015 | ₩1,930 | ₩1,991 | -1.19% | 1.7만 |
|---|
| 2026.03.26 | ₩2,040 | ₩2,045 | ₩1,997 | ₩1,998 | -2.06% | 2.9만 |
|---|
| 2026.03.25 | ₩2,000 | ₩2,025 | ₩1,929 | ₩2,025 | +1.25% | 9.2만 |
|---|
| 2026.03.24 | ₩1,930 | ₩1,994 | ₩1,930 | ₩1,964 | +1.76% | 6.8만 |
|---|
| 2026.03.23 | ₩1,943 | ₩1,943 | ₩1,882 | ₩1,908 | -1.80% | 3.2만 |
|---|
| 2026.03.20 | ₩1,943 | ₩1,957 | ₩1,924 | ₩1,943 | 0.00% | 2.8만 |
|---|
| 2026.03.19 | ₩1,951 | ₩1,980 | ₩1,918 | ₩1,932 | -0.97% | 2.9만 |
|---|
| 2026.03.18 | ₩1,931 | ₩1,956 | ₩1,931 | ₩1,946 | +0.78% | 2.9만 |
|---|
| 2026.03.17 | ₩1,930 | ₩1,954 | ₩1,917 | ₩1,921 | -0.47% | 2만 |
|---|
| 2026.03.16 | ₩1,962 | ₩1,971 | ₩1,911 | ₩1,920 | -2.14% | 2만 |
|---|
| 2026.03.13 | ₩1,946 | ₩1,970 | ₩1,905 | ₩1,953 | +0.36% | 3.6만 |
|---|
| 2026.03.12 | ₩1,915 | ₩1,955 | ₩1,861 | ₩1,943 | +1.46% | 5.7만 |
|---|
| 2026.03.11 | ₩1,930 | ₩1,977 | ₩1,907 | ₩1,915 | -0.78% | 3.4만 |
|---|
| 2026.03.10 | ₩1,880 | ₩1,925 | ₩1,831 | ₩1,924 | +2.34% | 4.6만 |
|---|
| 2026.03.09 | ₩1,940 | ₩1,940 | ₩1,780 | ₩1,820 | -6.19% | 4.4만 |
|---|
| 2026.03.06 | ₩1,910 | ₩2,025 | ₩1,906 | ₩1,940 | +1.57% | 4.9만 |
|---|
| 2026.03.05 | ₩1,937 | ₩1,942 | ₩1,900 | ₩1,935 | -0.10% | 6만 |
|---|
| 2026.03.04 | ₩1,970 | ₩1,970 | ₩1,700 | ₩1,827 | -7.26% | 14.5만 |
|---|
| 2026.03.03 | ₩2,095 | ₩2,100 | ₩1,950 | ₩1,970 | -5.97% | 11.4만 |
|---|
| 2026.02.27 | ₩2,105 | ₩2,145 | ₩2,050 | ₩2,105 | 0.00% | 9.9만 |
|---|
| 2026.02.26 | ₩2,160 | ₩2,170 | ₩2,095 | ₩2,105 | -2.55% | 8.7만 |
|---|
| 2026.02.25 | ₩2,160 | ₩2,200 | ₩2,105 | ₩2,145 | -0.69% | 6.2만 |
|---|
| 2026.02.24 | ₩2,160 | ₩2,200 | ₩2,130 | ₩2,160 | 0.00% | 5.1만 |
|---|
| 2026.02.23 | ₩2,170 | ₩2,175 | ₩2,125 | ₩2,155 | -0.69% | 5.1만 |
|---|
| 2026.02.20 | ₩2,215 | ₩2,245 | ₩2,125 | ₩2,170 | -2.03% | 8.2만 |
|---|
| 2026.02.19 | ₩2,295 | ₩2,295 | ₩2,150 | ₩2,230 | -2.83% | 11.4만 |
|---|
| 2026.02.13 | ₩2,370 | ₩2,370 | ₩2,270 | ₩2,295 | -3.16% | 9.2만 |
|---|
| 2026.02.12 | ₩2,490 | ₩2,490 | ₩2,355 | ₩2,370 | -4.82% | 6.3만 |
|---|
| 2026.02.11 | ₩2,390 | ₩2,455 | ₩2,335 | ₩2,430 | +1.67% | 10.4만 |
|---|
| 2026.02.10 | ₩2,350 | ₩2,390 | ₩2,305 | ₩2,370 | +0.85% | 6.3만 |
|---|
| 2026.02.09 | ₩2,335 | ₩2,410 | ₩2,305 | ₩2,350 | +0.64% | 5.4만 |
|---|
| 2026.02.06 | ₩2,310 | ₩2,340 | ₩2,185 | ₩2,305 | -0.22% | 8.6만 |
|---|
| 2026.02.05 | ₩2,460 | ₩2,480 | ₩2,345 | ₩2,345 | -4.67% | 9.3만 |
|---|
| 2026.02.04 | ₩2,450 | ₩2,490 | ₩2,400 | ₩2,470 | +0.82% | 8.5만 |
|---|
| 2026.02.03 | ₩2,425 | ₩2,460 | ₩2,400 | ₩2,460 | +1.44% | 9만 |
|---|
| 2026.02.02 | ₩2,420 | ₩2,480 | ₩2,365 | ₩2,385 | -1.45% | 12.6만 |
|---|
| 2026.01.30 | ₩2,465 | ₩2,630 | ₩2,415 | ₩2,470 | +0.20% | 19.2만 |
|---|
| 2026.01.29 | ₩2,470 | ₩2,505 | ₩2,400 | ₩2,470 | 0.00% | 12.9만 |
|---|
| 2026.01.28 | ₩2,520 | ₩2,540 | ₩2,410 | ₩2,460 | -2.38% | 18.6만 |
|---|
| 2026.01.27 | ₩2,540 | ₩2,550 | ₩2,470 | ₩2,520 | -0.79% | 15.2만 |
|---|
| 2026.01.26 | ₩2,500 | ₩2,615 | ₩2,470 | ₩2,540 | +1.60% | 24.1만 |
|---|
| 2026.01.23 | ₩2,585 | ₩2,585 | ₩2,430 | ₩2,495 | -3.48% | 18.5만 |
|---|
| 2026.01.22 | ₩2,605 | ₩2,862 | ₩2,520 | ₩2,535 | -2.69% | 90.3만 |
|---|
| 2026.01.21 | ₩2,455 | ₩2,640 | ₩2,340 | ₩2,525 | +2.85% | 77.3만 |
|---|
| 2026.01.20 | ₩2,470 | ₩2,570 | ₩2,320 | ₩2,455 | -0.61% | 38.5만 |
|---|
| 2026.01.19 | ₩2,365 | ₩2,695 | ₩2,310 | ₩2,435 | +2.96% | 99.1만 |
|---|
| 2026.01.16 | ₩2,970 | ₩2,975 | ₩2,345 | ₩2,390 | -19.53% | 212.3만 |
|---|
| 2026.01.15 | ₩2,090 | ₩2,715 | ₩2,080 | ₩2,715 | +29.90% | 101.9만 |
|---|
| 2026.01.14 | ₩2,130 | ₩2,145 | ₩2,075 | ₩2,090 | -1.88% | 3.7만 |
|---|
| 2026.01.13 | ₩2,180 | ₩2,180 | ₩2,105 | ₩2,125 | -2.52% | 3.9만 |
|---|
| 2026.01.12 | ₩2,145 | ₩2,165 | ₩2,060 | ₩2,160 | +0.70% | 7.1만 |
|---|
| 2026.01.09 | ₩2,170 | ₩2,190 | ₩2,135 | ₩2,170 | 0.00% | 2.4만 |
|---|
| 2026.01.08 | ₩2,310 | ₩2,310 | ₩2,155 | ₩2,175 | -5.84% | 9.1만 |
|---|
| 2026.01.07 | ₩2,250 | ₩2,270 | ₩2,220 | ₩2,265 | +0.67% | 4.9만 |
|---|
| 2026.01.06 | ₩2,320 | ₩2,330 | ₩2,250 | ₩2,250 | -3.02% | 7만 |
|---|
| 2026.01.05 | ₩2,260 | ₩2,385 | ₩2,220 | ₩2,345 | +3.76% | 17.5만 |
|---|
| 2026.01.02 | ₩2,150 | ₩2,265 | ₩2,150 | ₩2,265 | +5.35% | 7.9만 |
|---|
| 2025.12.30 | ₩2,110 | ₩2,215 | ₩2,080 | ₩2,150 | +1.90% | 11.3만 |
|---|
| 2025.12.29 | ₩2,125 | ₩2,130 | ₩2,010 | ₩2,080 | -2.12% | 9.5만 |
|---|
| 2025.12.26 | ₩2,170 | ₩2,220 | ₩2,120 | ₩2,125 | -2.07% | 6.8만 |
|---|
| 2025.12.24 | ₩2,185 | ₩2,185 | ₩2,135 | ₩2,170 | -0.69% | 4.9만 |
|---|
| 2025.12.23 | ₩2,185 | ₩2,240 | ₩2,155 | ₩2,195 | +0.46% | 3.5만 |
|---|
| 2025.12.22 | ₩2,230 | ₩2,245 | ₩2,170 | ₩2,185 | -2.02% | 7.5만 |
|---|
| 2025.12.19 | ₩2,160 | ₩2,245 | ₩2,115 | ₩2,230 | +3.24% | 8.1만 |
|---|
| 2025.12.18 | ₩2,185 | ₩2,225 | ₩2,115 | ₩2,180 | -0.23% | 4.2만 |
|---|
| 2025.12.17 | ₩2,190 | ₩2,215 | ₩2,140 | ₩2,185 | -0.23% | 4.9만 |
|---|
| 2025.12.16 | ₩2,260 | ₩2,275 | ₩2,150 | ₩2,190 | -3.10% | 5.4만 |
|---|
| 2025.12.15 | ₩2,255 | ₩2,290 | ₩2,240 | ₩2,260 | +0.22% | 1만 |
|---|
| 2025.12.12 | ₩2,295 | ₩2,295 | ₩2,230 | ₩2,270 | -1.09% | 2.4만 |
|---|
| 2025.12.11 | ₩2,265 | ₩2,280 | ₩2,200 | ₩2,265 | 0.00% | 2.7만 |
|---|
| 2025.12.10 | ₩2,335 | ₩2,335 | ₩2,230 | ₩2,265 | -3.00% | 2.8만 |
|---|
| 2025.12.09 | ₩2,230 | ₩2,300 | ₩2,220 | ₩2,260 | +1.35% | 7.7만 |
|---|
| 2025.12.08 | ₩2,290 | ₩2,315 | ₩2,240 | ₩2,295 | +0.22% | 3.6만 |
|---|
| 2025.12.05 | ₩2,345 | ₩2,415 | ₩2,250 | ₩2,290 | -2.35% | 10.8만 |
|---|
| 2025.12.04 | ₩2,345 | ₩2,345 | ₩2,275 | ₩2,315 | -1.28% | 2.7만 |
|---|
| 2025.12.03 | ₩2,340 | ₩2,340 | ₩2,270 | ₩2,300 | -1.71% | 2.2만 |
|---|
| 2025.12.02 | ₩2,265 | ₩2,330 | ₩2,225 | ₩2,270 | +0.22% | 4만 |
|---|
| 2025.12.01 | ₩2,320 | ₩2,365 | ₩2,260 | ₩2,265 | -2.37% | 6.5만 |
|---|
| 2025.11.28 | ₩2,280 | ₩2,335 | ₩2,280 | ₩2,335 | +2.41% | 2.9만 |
|---|
| 2025.11.27 | ₩2,310 | ₩2,390 | ₩2,280 | ₩2,280 | -1.30% | 1.7만 |
|---|
| 2025.11.26 | ₩2,390 | ₩2,390 | ₩2,250 | ₩2,300 | -3.77% | 3.2만 |
|---|
| 2025.11.25 | ₩2,280 | ₩2,390 | ₩2,270 | ₩2,270 | -0.44% | 4.7만 |
|---|
| 2025.11.24 | ₩2,370 | ₩2,370 | ₩2,250 | ₩2,280 | -3.80% | 7.9만 |
|---|
| 2025.11.21 | ₩2,400 | ₩2,430 | ₩2,295 | ₩2,385 | -0.63% | 7.1만 |
|---|
| 2025.11.20 | ₩2,530 | ₩2,530 | ₩2,350 | ₩2,405 | -4.94% | 2.6만 |
|---|
| 2025.11.19 | ₩2,540 | ₩2,540 | ₩2,290 | ₩2,400 | -5.51% | 6.1만 |
|---|
| 2025.11.18 | ₩2,490 | ₩2,510 | ₩2,395 | ₩2,400 | -3.61% | 7.9만 |
|---|
| 2025.11.17 | ₩2,475 | ₩2,545 | ₩2,415 | ₩2,510 | +1.41% | 2.7만 |
|---|
| 2025.11.14 | ₩2,635 | ₩2,635 | ₩2,430 | ₩2,475 | -6.07% | 7.9만 |
|---|
| 2025.11.13 | ₩2,620 | ₩2,620 | ₩2,535 | ₩2,565 | -2.10% | 2.5만 |
|---|
| 2025.11.12 | ₩2,560 | ₩2,620 | ₩2,500 | ₩2,620 | +2.34% | 7.2만 |
|---|
| 2025.11.11 | ₩2,595 | ₩2,665 | ₩2,485 | ₩2,560 | -1.35% | 11.4만 |
|---|
| 2025.11.10 | ₩2,530 | ₩2,625 | ₩2,505 | ₩2,620 | +3.56% | 4.5만 |
|---|
| 2025.11.07 | ₩2,565 | ₩2,660 | ₩2,480 | ₩2,550 | -0.58% | 8.2만 |
|---|
| 2025.11.06 | ₩2,720 | ₩2,720 | ₩2,555 | ₩2,630 | -3.31% | 10.1만 |
|---|
| 2025.11.05 | ₩2,585 | ₩2,755 | ₩2,480 | ₩2,620 | +1.35% | 20만 |
|---|
| 2025.11.04 | ₩2,635 | ₩2,690 | ₩2,510 | ₩2,585 | -1.90% | 15.2만 |
|---|
| 2025.11.03 | ₩2,635 | ₩2,800 | ₩2,635 | ₩2,645 | +0.38% | 10.7만 |
|---|
| 2025.10.31 | ₩2,690 | ₩2,780 | ₩2,650 | ₩2,695 | +0.19% | 10.9만 |
|---|
| 2025.10.30 | ₩2,800 | ₩2,840 | ₩2,685 | ₩2,705 | -3.39% | 23.3만 |
|---|
| 2025.10.29 | ₩2,830 | ₩2,970 | ₩2,780 | ₩2,840 | +0.35% | 24.5만 |
|---|
| 2025.10.28 | ₩2,845 | ₩2,940 | ₩2,710 | ₩2,810 | -1.23% | 30.2만 |
|---|
| 2025.10.27 | ₩2,805 | ₩2,950 | ₩2,805 | ₩2,835 | +1.07% | 22.1만 |
|---|
| 2025.10.24 | ₩2,910 | ₩3,050 | ₩2,750 | ₩2,790 | -4.12% | 54.6만 |
|---|
| 2025.10.23 | ₩2,765 | ₩3,150 | ₩2,630 | ₩2,895 | +4.70% | 284.9만 |
|---|
| 2025.10.22 | ₩3,030 | ₩3,180 | ₩2,800 | ₩2,830 | -6.60% | 81.6만 |
|---|
| 2025.10.21 | ₩3,215 | ₩3,215 | ₩3,010 | ₩3,010 | -6.38% | 41.8만 |
|---|
| 2025.10.20 | ₩3,130 | ₩3,300 | ₩3,050 | ₩3,165 | +1.12% | 60.4만 |
|---|
| 2025.10.17 | ₩3,025 | ₩3,530 | ₩2,875 | ₩3,150 | +4.13% | 263.7만 |
|---|
| 2025.10.16 | ₩3,340 | ₩3,500 | ₩3,110 | ₩3,150 | -5.69% | 148.1만 |
|---|
| 2025.10.15 | ₩2,965 | ₩3,800 | ₩2,920 | ₩3,350 | +12.98% | 780.2만 |
|---|
| 2025.10.14 | ₩2,800 | ₩3,460 | ₩2,665 | ₩3,050 | +8.93% | 825.7만 |
|---|
| 2025.10.13 | ₩2,885 | ₩2,885 | ₩2,590 | ₩2,665 | -7.63% | 89.2만 |
|---|
| 2025.10.10 | ₩3,085 | ₩3,085 | ₩2,885 | ₩2,885 | -6.48% | 29만 |
|---|