시장 데이터를 불러오는 중
전체 종목
원익피앤이 과거 주가
217820.KQ · KOSDAQ
주요 제품·사업: 2차전지 자동화 설비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
217820.KQ · KOSDAQ
주요 제품·사업: 2차전지 자동화 설비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,375 | ₩2,465 | ₩2,360 | ₩2,360 | -0.63% | 25.2만 |
| 2026.10.07 | ₩2,580 | ₩2,580 | ₩2,395 | ₩2,405 | -6.78% | 29.7만 |
| 2026.10.06 | ₩2,400 | ₩2,515 | ₩2,380 | ₩2,500 | +4.17% | 49.3만 |
| 2026.10.02 | ₩2,375 | ₩2,425 | ₩2,350 | ₩2,400 | +1.05% | 27.4만 |
| 2026.10.01 | ₩2,310 | ₩2,355 | ₩2,275 | ₩2,345 | +1.52% | 21.3만 |
| 2026.09.30 | ₩2,355 | ₩2,360 | ₩2,285 | ₩2,320 | -1.49% | 18.3만 |
| 2026.09.29 | ₩2,375 | ₩2,375 | ₩2,275 | ₩2,305 | -2.95% | 23.6만 |
| 2026.09.28 | ₩2,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,255 |
| ₩2,335 |
| +1.74% |
| 51.9만 |
| 2026.09.23 | ₩2,265 | ₩2,345 | ₩2,225 | ₩2,250 | -0.66% | 23.1만 |
|---|
| 2026.09.22 | ₩2,320 | ₩2,320 | ₩2,240 | ₩2,255 | -2.80% | 25.4만 |
|---|
| 2026.09.21 | ₩2,280 | ₩2,320 | ₩2,230 | ₩2,280 | 0.00% | 27.3만 |
|---|
| 2026.09.18 | ₩2,300 | ₩2,345 | ₩2,250 | ₩2,280 | -0.87% | 42.5만 |
|---|
| 2026.09.17 | ₩2,290 | ₩2,335 | ₩2,270 | ₩2,295 | +0.22% | 36.1만 |
|---|
| 2026.09.16 | ₩2,465 | ₩2,465 | ₩2,300 | ₩2,315 | -6.09% | 64.9만 |
|---|
| 2026.09.15 | ₩2,555 | ₩2,900 | ₩2,370 | ₩2,450 | -4.11% | 367.8만 |
|---|
| 2026.09.14 | ₩2,820 | ₩2,850 | ₩2,540 | ₩2,595 | -7.98% | 109.8만 |
|---|
| 2026.09.11 | ₩2,905 | ₩3,300 | ₩2,650 | ₩2,820 | -2.93% | 1109.4만 |
|---|
| 2026.09.10 | ₩2,035 | ₩2,645 | ₩1,995 | ₩2,645 | +29.98% | 98.1만 |
|---|
| 2026.09.09 | ₩2,020 | ₩2,040 | ₩1,982 | ₩2,035 | +0.74% | 6.8만 |
|---|
| 2026.09.08 | ₩2,015 | ₩2,030 | ₩1,970 | ₩1,970 | -2.23% | 7.2만 |
|---|
| 2026.09.07 | ₩2,000 | ₩2,045 | ₩1,977 | ₩1,991 | -0.45% | 7.7만 |
|---|
| 2026.09.04 | ₩1,994 | ₩2,055 | ₩1,911 | ₩2,000 | +0.30% | 25.7만 |
|---|
| 2026.09.03 | ₩1,944 | ₩1,994 | ₩1,893 | ₩1,910 | -1.75% | 39.8만 |
|---|
| 2026.09.02 | ₩1,980 | ₩1,980 | ₩1,900 | ₩1,910 | -3.54% | 16.1만 |
|---|
| 2026.09.01 | ₩2,060 | ₩2,060 | ₩1,987 | ₩2,020 | -1.94% | 13.2만 |
|---|
| 2026.08.31 | ₩1,931 | ₩2,085 | ₩1,930 | ₩2,070 | +7.20% | 12만 |
|---|
| 2026.08.28 | ₩2,035 | ₩2,130 | ₩1,953 | ₩1,991 | -2.16% | 39만 |
|---|
| 2026.08.27 | ₩2,010 | ₩2,020 | ₩1,989 | ₩2,020 | +0.50% | 4.1만 |
|---|
| 2026.08.26 | ₩1,967 | ₩2,000 | ₩1,928 | ₩1,986 | +0.97% | 14만 |
|---|
| 2026.08.25 | ₩1,910 | ₩1,973 | ₩1,844 | ₩1,972 | +3.25% | 28.7만 |
|---|
| 2026.08.24 | ₩1,840 | ₩1,953 | ₩1,840 | ₩1,910 | +3.80% | 28.6만 |
|---|
| 2026.08.21 | ₩1,956 | ₩1,957 | ₩1,837 | ₩1,840 | -5.93% | 19.6만 |
|---|
| 2026.08.20 | ₩1,918 | ₩1,998 | ₩1,907 | ₩1,953 | +1.82% | 33.5만 |
|---|
| 2026.08.19 | ₩2,010 | ₩2,010 | ₩1,886 | ₩1,918 | -4.58% | 31.9만 |
|---|
| 2026.08.18 | ₩2,015 | ₩2,050 | ₩1,941 | ₩1,946 | -3.42% | 21만 |
|---|
| 2026.08.14 | ₩2,020 | ₩2,060 | ₩1,976 | ₩2,015 | -0.25% | 15.6만 |
|---|
| 2026.08.13 | ₩2,040 | ₩2,060 | ₩1,998 | ₩1,999 | -2.01% | 7.9만 |
|---|
| 2026.08.12 | ₩2,120 | ₩2,120 | ₩1,995 | ₩2,015 | -4.95% | 7.5만 |
|---|
| 2026.08.11 | ₩2,070 | ₩2,120 | ₩2,015 | ₩2,060 | -0.48% | 6.1만 |
|---|
| 2026.08.10 | ₩2,030 | ₩2,100 | ₩1,990 | ₩2,065 | +1.72% | 13.4만 |
|---|
| 2026.08.07 | ₩2,020 | ₩2,070 | ₩1,985 | ₩2,040 | +0.99% | 15.4만 |
|---|
| 2026.08.06 | ₩1,981 | ₩2,015 | ₩1,955 | ₩1,990 | +0.45% | 27.5만 |
|---|
| 2026.08.05 | ₩2,050 | ₩2,050 | ₩1,928 | ₩1,981 | -3.37% | 29.8만 |
|---|
| 2026.08.04 | ₩1,790 | ₩1,937 | ₩1,790 | ₩1,902 | +6.26% | 31.4만 |
|---|
| 2026.08.03 | ₩1,779 | ₩1,871 | ₩1,735 | ₩1,835 | +3.15% | 63.4만 |
|---|
| 2026.07.31 | ₩1,678 | ₩1,780 | ₩1,627 | ₩1,780 | +6.08% | 47.5만 |
|---|
| 2026.07.30 | ₩1,515 | ₩1,686 | ₩1,515 | ₩1,627 | +7.39% | 105.1만 |
|---|
| 2026.07.29 | ₩1,675 | ₩1,741 | ₩1,550 | ₩1,574 | -6.03% | 60.4만 |
|---|
| 2026.07.28 | ₩1,796 | ₩1,796 | ₩1,655 | ₩1,675 | -6.74% | 30.5만 |
|---|
| 2026.07.27 | ₩1,802 | ₩1,886 | ₩1,790 | ₩1,796 | -0.33% | 18.3만 |
|---|
| 2026.07.24 | ₩1,872 | ₩1,872 | ₩1,798 | ₩1,798 | -3.95% | 14.4만 |
|---|
| 2026.07.23 | ₩1,760 | ₩1,875 | ₩1,750 | ₩1,874 | +6.48% | 27.9만 |
|---|
| 2026.07.22 | ₩1,820 | ₩1,840 | ₩1,754 | ₩1,760 | -3.30% | 26.9만 |
|---|
| 2026.07.21 | ₩1,739 | ₩1,793 | ₩1,705 | ₩1,725 | -0.81% | 19.8만 |
|---|
| 2026.07.20 | ₩1,838 | ₩1,838 | ₩1,723 | ₩1,738 | -5.44% | 25.7만 |
|---|
| 2026.07.16 | ₩1,873 | ₩1,885 | ₩1,823 | ₩1,838 | -1.87% | 18.8만 |
|---|
| 2026.07.15 | ₩1,869 | ₩1,890 | ₩1,809 | ₩1,873 | +0.21% | 17.7만 |
|---|
| 2026.07.14 | ₩1,750 | ₩1,868 | ₩1,700 | ₩1,737 | -0.74% | 30.8만 |
|---|
| 2026.07.13 | ₩1,886 | ₩1,915 | ₩1,780 | ₩1,780 | -5.62% | 24만 |
|---|
| 2026.07.10 | ₩1,776 | ₩1,920 | ₩1,776 | ₩1,886 | +6.19% | 24.9만 |
|---|
| 2026.07.09 | ₩1,731 | ₩1,824 | ₩1,731 | ₩1,776 | +2.60% | 49.2만 |
|---|
| 2026.07.08 | ₩1,815 | ₩1,870 | ₩1,731 | ₩1,745 | -3.86% | 28.1만 |
|---|
| 2026.07.07 | ₩1,950 | ₩1,955 | ₩1,790 | ₩1,815 | -6.92% | 9.6만 |
|---|
| 2026.07.06 | ₩1,899 | ₩1,945 | ₩1,850 | ₩1,900 | +0.05% | 6.4만 |
|---|
| 2026.07.03 | ₩1,858 | ₩1,935 | ₩1,711 | ₩1,915 | +3.07% | 12.2만 |
|---|
| 2026.07.02 | ₩1,921 | ₩1,949 | ₩1,770 | ₩1,858 | -3.28% | 15.6만 |
|---|
| 2026.07.01 | ₩1,953 | ₩2,060 | ₩1,906 | ₩1,921 | -1.64% | 14.5만 |
|---|
| 2026.06.30 | ₩2,030 | ₩2,030 | ₩1,906 | ₩1,906 | -6.11% | 15.7만 |
|---|
| 2026.06.29 | ₩1,778 | ₩2,095 | ₩1,699 | ₩2,030 | +14.17% | 18.6만 |
|---|
| 2026.06.26 | ₩1,836 | ₩1,836 | ₩1,700 | ₩1,778 | -3.16% | 24.2만 |
|---|
| 2026.06.25 | ₩1,960 | ₩1,980 | ₩1,850 | ₩1,852 | -5.51% | 16.6만 |
|---|
| 2026.06.24 | ₩1,950 | ₩1,999 | ₩1,895 | ₩1,960 | +0.51% | 13만 |
|---|
| 2026.06.23 | ₩2,070 | ₩2,090 | ₩1,918 | ₩1,945 | -6.04% | 24.8만 |
|---|
| 2026.06.22 | ₩2,140 | ₩2,155 | ₩2,045 | ₩2,085 | -2.57% | 12.5만 |
|---|
| 2026.06.19 | ₩2,235 | ₩2,320 | ₩2,095 | ₩2,140 | -4.25% | 12.9만 |
|---|
| 2026.06.18 | ₩2,335 | ₩2,355 | ₩2,220 | ₩2,220 | -4.93% | 9.1만 |
|---|
| 2026.06.17 | ₩2,245 | ₩2,375 | ₩2,200 | ₩2,340 | +4.23% | 13.6만 |
|---|
| 2026.06.16 | ₩2,330 | ₩2,350 | ₩2,230 | ₩2,250 | -3.43% | 25.8만 |
|---|
| 2026.06.15 | ₩2,290 | ₩2,540 | ₩2,265 | ₩2,330 | +1.75% | 30.7만 |
|---|
| 2026.06.12 | ₩2,160 | ₩2,425 | ₩2,150 | ₩2,255 | +4.40% | 34.9만 |
|---|
| 2026.06.11 | ₩2,050 | ₩2,145 | ₩2,010 | ₩2,140 | +4.39% | 18.4만 |
|---|
| 2026.06.10 | ₩2,130 | ₩2,155 | ₩2,030 | ₩2,055 | -3.52% | 818 |
|---|
| 2026.06.09 | ₩2,050 | ₩2,185 | ₩2,050 | ₩2,130 | +3.90% | 20.3만 |
|---|
| 2026.06.08 | ₩2,245 | ₩2,245 | ₩2,035 | ₩2,050 | -8.69% | 25.2만 |
|---|
| 2026.06.05 | ₩2,335 | ₩2,400 | ₩2,170 | ₩2,245 | -3.85% | 17만 |
|---|
| 2026.06.04 | ₩2,310 | ₩2,410 | ₩2,270 | ₩2,325 | +0.65% | 18.8만 |
|---|
| 2026.06.02 | ₩2,350 | ₩2,365 | ₩2,215 | ₩2,285 | -2.77% | 27만 |
|---|
| 2026.06.01 | ₩2,510 | ₩2,515 | ₩2,270 | ₩2,350 | -6.37% | 61.4만 |
|---|
| 2026.05.29 | ₩2,870 | ₩2,870 | ₩2,530 | ₩2,545 | -11.32% | 43.2만 |
|---|
| 2026.05.28 | ₩2,765 | ₩2,860 | ₩2,605 | ₩2,730 | -1.27% | 34만 |
|---|
| 2026.05.27 | ₩2,980 | ₩2,980 | ₩2,760 | ₩2,765 | -7.21% | 44.5만 |
|---|
| 2026.05.26 | ₩3,050 | ₩3,100 | ₩2,915 | ₩2,980 | -2.30% | 28.3만 |
|---|
| 2026.05.22 | ₩2,900 | ₩3,045 | ₩2,900 | ₩2,985 | +2.93% | 23만 |
|---|
| 2026.05.21 | ₩2,890 | ₩2,940 | ₩2,800 | ₩2,890 | 0.00% | 27.2만 |
|---|
| 2026.05.20 | ₩2,905 | ₩2,965 | ₩2,690 | ₩2,780 | -4.30% | 32.7만 |
|---|
| 2026.05.19 | ₩2,965 | ₩3,050 | ₩2,870 | ₩2,900 | -2.19% | 32.2만 |
|---|
| 2026.05.18 | ₩3,100 | ₩3,155 | ₩2,945 | ₩3,050 | -1.61% | 49.5만 |
|---|
| 2026.05.15 | ₩3,350 | ₩3,380 | ₩3,125 | ₩3,175 | -5.22% | 26.4만 |
|---|
| 2026.05.14 | ₩3,465 | ₩3,470 | ₩3,240 | ₩3,350 | -3.32% | 28.1만 |
|---|
| 2026.05.13 | ₩3,475 | ₩3,475 | ₩3,305 | ₩3,335 | -4.03% | 33.9만 |
|---|
| 2026.05.12 | ₩3,695 | ₩3,695 | ₩3,420 | ₩3,475 | -5.95% | 53.3만 |
|---|
| 2026.05.11 | ₩3,900 | ₩4,040 | ₩3,550 | ₩3,695 | -5.26% | 50.4만 |
|---|
| 2026.05.08 | ₩3,880 | ₩3,940 | ₩3,750 | ₩3,790 | -2.32% | 33.9만 |
|---|
| 2026.05.07 | ₩4,100 | ₩4,115 | ₩3,875 | ₩3,880 | -5.37% | 46.7만 |
|---|
| 2026.05.06 | ₩4,230 | ₩4,360 | ₩3,950 | ₩4,025 | -4.85% | 79.7만 |
|---|
| 2026.05.04 | ₩4,140 | ₩4,300 | ₩4,070 | ₩4,225 | +2.05% | 123.1만 |
|---|
| 2026.04.30 | ₩4,135 | ₩4,145 | ₩3,940 | ₩3,975 | -3.87% | 52.9만 |
|---|
| 2026.04.29 | ₩3,910 | ₩4,060 | ₩3,875 | ₩4,045 | +3.45% | 51.2만 |
|---|
| 2026.04.28 | ₩3,860 | ₩4,000 | ₩3,845 | ₩3,910 | +1.30% | 48.4만 |
|---|
| 2026.04.27 | ₩3,830 | ₩3,935 | ₩3,805 | ₩3,840 | +0.26% | 59.5만 |
|---|
| 2026.04.24 | ₩3,745 | ₩3,825 | ₩3,660 | ₩3,825 | +2.14% | 54.3만 |
|---|
| 2026.04.23 | ₩4,030 | ₩4,030 | ₩3,650 | ₩3,730 | -7.44% | 109.4만 |
|---|
| 2026.04.22 | ₩3,680 | ₩3,990 | ₩3,590 | ₩3,990 | +8.42% | 126.9만 |
|---|
| 2026.04.21 | ₩3,490 | ₩3,760 | ₩3,450 | ₩3,650 | +4.58% | 83.2만 |
|---|
| 2026.04.20 | ₩3,450 | ₩3,505 | ₩3,385 | ₩3,390 | -1.74% | 26만 |
|---|
| 2026.04.17 | ₩3,350 | ₩3,485 | ₩3,280 | ₩3,435 | +2.54% | 37.2만 |
|---|
| 2026.04.16 | ₩3,300 | ₩3,365 | ₩3,250 | ₩3,330 | +0.91% | 29.2만 |
|---|
| 2026.04.15 | ₩3,260 | ₩3,315 | ₩3,160 | ₩3,260 | 0.00% | 30.3만 |
|---|
| 2026.04.14 | ₩3,310 | ₩3,310 | ₩3,240 | ₩3,255 | -1.66% | 18만 |
|---|
| 2026.04.13 | ₩3,230 | ₩3,255 | ₩3,150 | ₩3,235 | +0.15% | 14.5만 |
|---|
| 2026.04.10 | ₩3,110 | ₩3,255 | ₩3,110 | ₩3,235 | +4.02% | 22.2만 |
|---|
| 2026.04.09 | ₩3,140 | ₩3,140 | ₩3,030 | ₩3,080 | -1.91% | 17만 |
|---|
| 2026.04.08 | ₩2,980 | ₩3,165 | ₩2,980 | ₩3,140 | +5.37% | 29.5만 |
|---|
| 2026.04.07 | ₩2,930 | ₩3,005 | ₩2,855 | ₩2,910 | -0.68% | 20만 |
|---|
| 2026.04.06 | ₩2,970 | ₩3,050 | ₩2,880 | ₩2,910 | -2.02% | 16.1만 |
|---|
| 2026.04.03 | ₩2,975 | ₩2,985 | ₩2,855 | ₩2,970 | -0.17% | 18.8만 |
|---|
| 2026.04.02 | ₩3,100 | ₩3,140 | ₩2,870 | ₩2,885 | -6.94% | 38.3만 |
|---|
| 2026.04.01 | ₩3,010 | ₩3,160 | ₩3,010 | ₩3,090 | +2.66% | 11.3만 |
|---|
| 2026.03.31 | ₩3,015 | ₩3,045 | ₩2,955 | ₩2,955 | -1.99% | 20.6만 |
|---|
| 2026.03.30 | ₩3,030 | ₩3,100 | ₩2,920 | ₩3,010 | -0.66% | 14.6만 |
|---|
| 2026.03.27 | ₩3,030 | ₩3,095 | ₩2,930 | ₩3,065 | +1.16% | 15.2만 |
|---|
| 2026.03.26 | ₩3,235 | ₩3,235 | ₩3,045 | ₩3,055 | -5.56% | 19.7만 |
|---|
| 2026.03.25 | ₩3,090 | ₩3,250 | ₩3,090 | ₩3,220 | +4.21% | 14.4만 |
|---|
| 2026.03.24 | ₩3,100 | ₩3,165 | ₩3,045 | ₩3,075 | -0.81% | 9.2만 |
|---|
| 2026.03.23 | ₩3,240 | ₩3,240 | ₩3,030 | ₩3,045 | -6.02% | 25.8만 |
|---|
| 2026.03.20 | ₩3,165 | ₩3,255 | ₩3,150 | ₩3,245 | +2.53% | 16.6만 |
|---|
| 2026.03.19 | ₩3,200 | ₩3,245 | ₩3,125 | ₩3,145 | -1.72% | 21.1만 |
|---|
| 2026.03.18 | ₩3,270 | ₩3,350 | ₩3,245 | ₩3,290 | +0.61% | 24.3만 |
|---|
| 2026.03.17 | ₩3,300 | ₩3,390 | ₩3,235 | ₩3,260 | -1.21% | 15만 |
|---|
| 2026.03.16 | ₩3,340 | ₩3,360 | ₩3,260 | ₩3,285 | -1.65% | 12.2만 |
|---|
| 2026.03.13 | ₩3,250 | ₩3,375 | ₩3,195 | ₩3,335 | +2.62% | 17만 |
|---|
| 2026.03.12 | ₩3,360 | ₩3,435 | ₩3,280 | ₩3,325 | -1.04% | 15.9만 |
|---|
| 2026.03.11 | ₩3,395 | ₩3,500 | ₩3,320 | ₩3,365 | -0.88% | 27.6만 |
|---|
| 2026.03.10 | ₩3,330 | ₩3,375 | ₩3,280 | ₩3,330 | 0.00% | 18.9만 |
|---|
| 2026.03.09 | ₩3,440 | ₩3,440 | ₩3,095 | ₩3,190 | -7.27% | 29.8만 |
|---|
| 2026.03.06 | ₩3,375 | ₩3,490 | ₩3,260 | ₩3,490 | +3.41% | 25.1만 |
|---|
| 2026.03.05 | ₩3,250 | ₩3,450 | ₩3,250 | ₩3,380 | +4.00% | 23.3만 |
|---|
| 2026.03.04 | ₩3,300 | ₩3,485 | ₩2,980 | ₩3,025 | -8.33% | 99.6만 |
|---|
| 2026.03.03 | ₩3,920 | ₩3,920 | ₩3,595 | ₩3,595 | -8.29% | 67.5만 |
|---|
| 2026.02.27 | ₩4,085 | ₩4,085 | ₩3,950 | ₩3,960 | -3.06% | 38.6만 |
|---|
| 2026.02.26 | ₩4,180 | ₩4,280 | ₩4,050 | ₩4,085 | -2.27% | 52.6만 |
|---|
| 2026.02.25 | ₩4,330 | ₩4,390 | ₩4,100 | ₩4,175 | -3.58% | 45.2만 |
|---|
| 2026.02.24 | ₩4,095 | ₩4,365 | ₩4,060 | ₩4,275 | +4.40% | 73.2만 |
|---|
| 2026.02.23 | ₩4,200 | ₩4,205 | ₩4,050 | ₩4,095 | -2.50% | 29.8만 |
|---|
| 2026.02.20 | ₩4,060 | ₩4,215 | ₩4,060 | ₩4,100 | +0.99% | 27.1만 |
|---|
| 2026.02.19 | ₩4,120 | ₩4,195 | ₩3,970 | ₩4,100 | -0.49% | 39.5만 |
|---|
| 2026.02.13 | ₩4,300 | ₩4,305 | ₩4,115 | ₩4,115 | -4.30% | 24.3만 |
|---|
| 2026.02.12 | ₩4,230 | ₩4,360 | ₩4,180 | ₩4,300 | +1.65% | 24.1만 |
|---|
| 2026.02.11 | ₩4,110 | ₩4,300 | ₩4,030 | ₩4,230 | +2.92% | 28.9만 |
|---|
| 2026.02.10 | ₩4,290 | ₩4,310 | ₩4,110 | ₩4,110 | -4.20% | 30.4만 |
|---|
| 2026.02.09 | ₩4,200 | ₩4,360 | ₩4,130 | ₩4,230 | +0.71% | 30.1만 |
|---|
| 2026.02.06 | ₩3,900 | ₩4,195 | ₩3,835 | ₩4,100 | +5.13% | 38.3만 |
|---|
| 2026.02.05 | ₩4,355 | ₩4,355 | ₩4,085 | ₩4,125 | -5.28% | 41.2만 |
|---|
| 2026.02.04 | ₩4,350 | ₩4,485 | ₩4,270 | ₩4,385 | +0.80% | 49.2만 |
|---|
| 2026.02.03 | ₩4,260 | ₩4,400 | ₩4,160 | ₩4,360 | +2.35% | 54.4만 |
|---|
| 2026.02.02 | ₩4,255 | ₩4,625 | ₩4,000 | ₩4,125 | -3.06% | 114.6만 |
|---|
| 2026.01.30 | ₩4,190 | ₩4,400 | ₩4,155 | ₩4,305 | +2.74% | 98.8만 |
|---|
| 2026.01.29 | ₩4,120 | ₩4,230 | ₩3,935 | ₩4,190 | +1.70% | 77.8만 |
|---|
| 2026.01.28 | ₩4,130 | ₩4,130 | ₩3,940 | ₩4,090 | -0.97% | 57.1만 |
|---|
| 2026.01.27 | ₩4,100 | ₩4,170 | ₩3,980 | ₩4,020 | -1.95% | 36.9만 |
|---|
| 2026.01.26 | ₩3,950 | ₩4,120 | ₩3,940 | ₩4,100 | +3.80% | 63.3만 |
|---|
| 2026.01.23 | ₩4,125 | ₩4,125 | ₩3,880 | ₩3,940 | -4.48% | 46.9만 |
|---|
| 2026.01.22 | ₩3,900 | ₩4,040 | ₩3,900 | ₩4,010 | +2.82% | 78만 |
|---|
| 2026.01.21 | ₩3,880 | ₩4,020 | ₩3,750 | ₩3,870 | -0.26% | 46.9만 |
|---|
| 2026.01.20 | ₩3,840 | ₩4,000 | ₩3,745 | ₩3,950 | +2.86% | 38.5만 |
|---|
| 2026.01.19 | ₩3,745 | ₩3,865 | ₩3,610 | ₩3,840 | +2.54% | 49.4만 |
|---|
| 2026.01.16 | ₩3,920 | ₩4,055 | ₩3,725 | ₩3,745 | -4.46% | 51.5만 |
|---|
| 2026.01.15 | ₩3,810 | ₩3,955 | ₩3,665 | ₩3,920 | +2.89% | 44.4만 |
|---|
| 2026.01.14 | ₩3,800 | ₩3,910 | ₩3,715 | ₩3,815 | +0.39% | 33만 |
|---|
| 2026.01.13 | ₩3,780 | ₩3,785 | ₩3,670 | ₩3,785 | +0.13% | 23.4만 |
|---|
| 2026.01.12 | ₩3,790 | ₩3,850 | ₩3,640 | ₩3,775 | -0.40% | 24.3만 |
|---|
| 2026.01.09 | ₩3,700 | ₩3,790 | ₩3,620 | ₩3,790 | +2.43% | 29.9만 |
|---|
| 2026.01.08 | ₩3,880 | ₩3,905 | ₩3,695 | ₩3,705 | -4.51% | 28.9만 |
|---|
| 2026.01.07 | ₩4,035 | ₩4,035 | ₩3,840 | ₩3,880 | -3.84% | 39.9만 |
|---|
| 2026.01.06 | ₩4,095 | ₩4,160 | ₩3,985 | ₩4,035 | -1.47% | 40.4만 |
|---|
| 2026.01.05 | ₩4,025 | ₩4,455 | ₩3,960 | ₩4,095 | +1.74% | 167.6만 |
|---|
| 2026.01.02 | ₩3,595 | ₩4,465 | ₩3,555 | ₩4,020 | +11.82% | 364.3만 |
|---|
| 2025.12.30 | ₩3,665 | ₩3,770 | ₩3,545 | ₩3,640 | -0.68% | 27.6만 |
|---|
| 2025.12.29 | ₩3,450 | ₩3,720 | ₩3,410 | ₩3,665 | +6.23% | 22.9만 |
|---|
| 2025.12.26 | ₩3,570 | ₩3,600 | ₩3,475 | ₩3,475 | -2.66% | 19.9만 |
|---|
| 2025.12.24 | ₩3,740 | ₩3,740 | ₩3,565 | ₩3,570 | -4.55% | 11만 |
|---|
| 2025.12.23 | ₩3,730 | ₩3,765 | ₩3,635 | ₩3,680 | -1.34% | 16만 |
|---|
| 2025.12.22 | ₩3,630 | ₩3,770 | ₩3,580 | ₩3,730 | +2.75% | 19만 |
|---|
| 2025.12.19 | ₩3,725 | ₩3,745 | ₩3,520 | ₩3,630 | -2.55% | 27.7만 |
|---|
| 2025.12.18 | ₩3,705 | ₩3,935 | ₩3,440 | ₩3,745 | +1.08% | 22.9만 |
|---|
| 2025.12.17 | ₩3,820 | ₩3,940 | ₩3,755 | ₩3,755 | -1.70% | 21.4만 |
|---|
| 2025.12.16 | ₩4,005 | ₩4,005 | ₩3,820 | ₩3,820 | -4.62% | 30.8만 |
|---|
| 2025.12.15 | ₩4,005 | ₩4,100 | ₩3,865 | ₩4,015 | +0.25% | 27만 |
|---|
| 2025.12.12 | ₩3,760 | ₩4,095 | ₩3,735 | ₩4,035 | +7.31% | 83.2만 |
|---|
| 2025.12.11 | ₩3,755 | ₩3,790 | ₩3,660 | ₩3,715 | -1.07% | 28.9만 |
|---|
| 2025.12.10 | ₩3,715 | ₩3,865 | ₩3,650 | ₩3,755 | +1.08% | 65.5만 |
|---|
| 2025.12.09 | ₩3,745 | ₩3,745 | ₩3,650 | ₩3,680 | -1.74% | 17.1만 |
|---|
| 2025.12.08 | ₩3,770 | ₩3,815 | ₩3,665 | ₩3,745 | -0.66% | 35.9만 |
|---|
| 2025.12.05 | ₩3,605 | ₩3,750 | ₩3,605 | ₩3,665 | +1.66% | 24.4만 |
|---|
| 2025.12.04 | ₩3,695 | ₩3,760 | ₩3,565 | ₩3,605 | -2.44% | 20.2만 |
|---|
| 2025.12.03 | ₩3,585 | ₩3,695 | ₩3,550 | ₩3,695 | +3.07% | 17.8만 |
|---|
| 2025.12.02 | ₩3,595 | ₩3,645 | ₩3,555 | ₩3,585 | -0.28% | 13만 |
|---|
| 2025.12.01 | ₩3,680 | ₩3,710 | ₩3,565 | ₩3,595 | -2.31% | 22.6만 |
|---|
| 2025.11.28 | ₩3,600 | ₩3,690 | ₩3,455 | ₩3,645 | +1.25% | 23.5만 |
|---|
| 2025.11.27 | ₩3,570 | ₩3,675 | ₩3,460 | ₩3,565 | -0.14% | 26.8만 |
|---|
| 2025.11.26 | ₩3,355 | ₩3,565 | ₩3,350 | ₩3,550 | +5.81% | 28.3만 |
|---|
| 2025.11.25 | ₩3,460 | ₩3,540 | ₩3,280 | ₩3,340 | -3.47% | 22.1만 |
|---|
| 2025.11.24 | ₩3,330 | ₩3,660 | ₩3,330 | ₩3,425 | +2.85% | 42.6만 |
|---|
| 2025.11.21 | ₩3,450 | ₩3,500 | ₩3,300 | ₩3,300 | -4.35% | 29.4만 |
|---|
| 2025.11.20 | ₩3,205 | ₩3,580 | ₩3,205 | ₩3,565 | +11.23% | 65.1만 |
|---|
| 2025.11.19 | ₩3,250 | ₩3,285 | ₩3,140 | ₩3,180 | -2.15% | 10.2만 |
|---|
| 2025.11.18 | ₩3,260 | ₩3,325 | ₩3,220 | ₩3,250 | -0.31% | 15.5만 |
|---|
| 2025.11.17 | ₩3,350 | ₩3,425 | ₩3,250 | ₩3,255 | -2.84% | 13.5만 |
|---|
| 2025.11.14 | ₩3,340 | ₩3,765 | ₩3,120 | ₩3,275 | -1.95% | 38.7만 |
|---|
| 2025.11.13 | ₩3,455 | ₩3,495 | ₩3,300 | ₩3,390 | -1.88% | 23.8만 |
|---|
| 2025.11.12 | ₩3,415 | ₩3,550 | ₩3,350 | ₩3,455 | +1.17% | 28.8만 |
|---|
| 2025.11.11 | ₩3,600 | ₩3,635 | ₩3,340 | ₩3,405 | -5.42% | 54.2만 |
|---|
| 2025.11.10 | ₩3,500 | ₩3,755 | ₩3,265 | ₩3,440 | -1.71% | 145만 |
|---|
| 2025.11.07 | ₩3,245 | ₩3,300 | ₩3,165 | ₩3,200 | -1.39% | 28만 |
|---|
| 2025.11.06 | ₩3,305 | ₩3,490 | ₩3,170 | ₩3,295 | -0.30% | 41.2만 |
|---|
| 2025.11.05 | ₩3,400 | ₩3,420 | ₩3,150 | ₩3,275 | -3.68% | 69.6만 |
|---|
| 2025.11.04 | ₩3,705 | ₩3,715 | ₩3,440 | ₩3,460 | -6.61% | 67.7만 |
|---|
| 2025.11.03 | ₩3,820 | ₩3,825 | ₩3,550 | ₩3,625 | -5.10% | 87.5만 |
|---|
| 2025.10.31 | ₩3,970 | ₩4,000 | ₩3,775 | ₩3,825 | -3.65% | 59.4만 |
|---|
| 2025.10.30 | ₩4,260 | ₩4,290 | ₩3,955 | ₩3,970 | -6.81% | 90.9만 |
|---|
| 2025.10.29 | ₩4,530 | ₩4,550 | ₩4,200 | ₩4,260 | -5.96% | 119만 |
|---|
| 2025.10.28 | ₩4,055 | ₩4,565 | ₩3,935 | ₩4,490 | +10.73% | 239.3만 |
|---|
| 2025.10.27 | ₩4,075 | ₩4,165 | ₩3,895 | ₩4,055 | -0.49% | 86만 |
|---|
| 2025.10.24 | ₩3,840 | ₩3,940 | ₩3,715 | ₩3,940 | +2.60% | 72.4만 |
|---|
| 2025.10.23 | ₩3,700 | ₩3,815 | ₩3,600 | ₩3,780 | +2.16% | 101.1만 |
|---|
| 2025.10.22 | ₩3,405 | ₩3,930 | ₩3,310 | ₩3,690 | +8.37% | 246.8만 |
|---|
| 2025.10.21 | ₩3,400 | ₩3,455 | ₩3,290 | ₩3,400 | 0.00% | 43.8만 |
|---|
| 2025.10.20 | ₩3,215 | ₩3,380 | ₩3,130 | ₩3,370 | +4.82% | 46.5만 |
|---|
| 2025.10.17 | ₩3,160 | ₩3,245 | ₩3,090 | ₩3,215 | +1.74% | 38.6만 |
|---|
| 2025.10.16 | ₩3,135 | ₩3,230 | ₩3,100 | ₩3,160 | +0.80% | 28.3만 |
|---|
| 2025.10.15 | ₩3,100 | ₩3,245 | ₩3,100 | ₩3,135 | +1.13% | 30.1만 |
|---|
| 2025.10.14 | ₩3,070 | ₩3,175 | ₩3,060 | ₩3,100 | +0.98% | 36.1만 |
|---|
| 2025.10.13 | ₩2,930 | ₩3,060 | ₩2,810 | ₩3,055 | +4.27% | 37만 |
|---|
| 2025.10.10 | ₩2,820 | ₩2,975 | ₩2,815 | ₩2,940 | +4.26% | 50.3만 |
|---|