시장 데이터를 불러오는 중
전체 종목
피앤씨테크 과거 주가
237750.KQ · KOSDAQ
주요 제품·사업: 배전자동화단말장치
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
237750.KQ · KOSDAQ
주요 제품·사업: 배전자동화단말장치
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,495 | ₩3,540 | ₩3,460 | ₩3,525 | +0.86% | 5.1천 |
| 2026.10.07 | ₩3,495 | ₩3,570 | ₩3,455 | ₩3,465 | -0.86% | 7.6천 |
| 2026.10.06 | ₩3,450 | ₩3,540 | ₩3,370 | ₩3,535 | +2.46% | 8.3천 |
| 2026.10.02 | ₩3,390 | ₩3,445 | ₩3,355 | ₩3,415 | +0.74% | 2.5천 |
| 2026.10.01 | ₩3,420 | ₩3,420 | ₩3,340 | ₩3,385 | -1.02% | 5.3천 |
| 2026.09.30 | ₩3,350 | ₩3,410 | ₩3,310 | ₩3,390 | +1.19% | 2.9천 |
| 2026.09.29 | ₩3,395 | ₩3,395 | ₩3,305 | ₩3,340 | -1.62% | 1.9천 |
| 2026.09.28 | ₩3,435 | ₩3,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,325 |
| ₩3,360 |
| -2.18% |
| 9.6천 |
| 2026.09.23 | ₩3,395 | ₩3,450 | ₩3,330 | ₩3,335 | -1.77% | 705 |
|---|
| 2026.09.22 | ₩3,490 | ₩3,490 | ₩3,215 | ₩3,395 | -2.72% | 6.2천 |
|---|
| 2026.09.21 | ₩3,305 | ₩3,430 | ₩3,305 | ₩3,390 | +2.57% | 1.1만 |
|---|
| 2026.09.18 | ₩3,410 | ₩3,430 | ₩3,335 | ₩3,395 | -0.44% | 2천 |
|---|
| 2026.09.17 | ₩3,330 | ₩3,400 | ₩3,305 | ₩3,345 | +0.45% | 2.2천 |
|---|
| 2026.09.16 | ₩3,450 | ₩3,450 | ₩3,210 | ₩3,330 | -3.48% | 4.9천 |
|---|
| 2026.09.15 | ₩3,395 | ₩3,445 | ₩3,370 | ₩3,375 | -0.59% | 1.9천 |
|---|
| 2026.09.14 | ₩3,370 | ₩3,445 | ₩3,300 | ₩3,395 | +0.74% | 1.5만 |
|---|
| 2026.09.11 | ₩3,370 | ₩3,465 | ₩3,370 | ₩3,370 | 0.00% | 5천 |
|---|
| 2026.09.10 | ₩3,430 | ₩3,430 | ₩3,355 | ₩3,360 | -2.04% | 2.9천 |
|---|
| 2026.09.09 | ₩3,425 | ₩3,500 | ₩3,270 | ₩3,430 | +0.15% | 1.9만 |
|---|
| 2026.09.08 | ₩3,400 | ₩3,450 | ₩3,360 | ₩3,425 | +0.74% | 5.1천 |
|---|
| 2026.09.07 | ₩3,430 | ₩3,455 | ₩3,390 | ₩3,430 | 0.00% | 6.5천 |
|---|
| 2026.09.04 | ₩3,500 | ₩3,520 | ₩3,405 | ₩3,420 | -2.29% | 2.3천 |
|---|
| 2026.09.03 | ₩3,560 | ₩3,580 | ₩3,470 | ₩3,500 | -1.69% | 1.4천 |
|---|
| 2026.09.02 | ₩3,565 | ₩3,570 | ₩3,445 | ₩3,560 | -0.14% | 2.7천 |
|---|
| 2026.09.01 | ₩3,600 | ₩3,620 | ₩3,525 | ₩3,565 | -0.97% | 2.7천 |
|---|
| 2026.08.31 | ₩3,620 | ₩3,720 | ₩3,550 | ₩3,600 | -0.55% | 3.4천 |
|---|
| 2026.08.28 | ₩3,750 | ₩3,750 | ₩3,675 | ₩3,710 | -1.07% | 1.5천 |
|---|
| 2026.08.27 | ₩3,750 | ₩3,750 | ₩3,450 | ₩3,675 | -2.00% | 7.9천 |
|---|
| 2026.08.26 | ₩3,615 | ₩3,750 | ₩3,590 | ₩3,730 | +3.18% | 6.4천 |
|---|
| 2026.08.25 | ₩3,640 | ₩3,670 | ₩3,310 | ₩3,615 | -0.69% | 9.2천 |
|---|
| 2026.08.24 | ₩3,550 | ₩3,730 | ₩3,545 | ₩3,555 | +0.14% | 4천 |
|---|
| 2026.08.21 | ₩3,705 | ₩3,705 | ₩3,480 | ₩3,555 | -4.05% | 1.2만 |
|---|
| 2026.08.20 | ₩3,595 | ₩3,665 | ₩3,560 | ₩3,615 | +0.56% | 4.8천 |
|---|
| 2026.08.19 | ₩3,595 | ₩3,645 | ₩3,470 | ₩3,590 | -0.14% | 1만 |
|---|
| 2026.08.18 | ₩3,860 | ₩3,865 | ₩3,480 | ₩3,590 | -6.99% | 6.1만 |
|---|
| 2026.08.14 | ₩4,020 | ₩4,025 | ₩3,850 | ₩3,910 | -2.74% | 1.1만 |
|---|
| 2026.08.13 | ₩4,050 | ₩4,050 | ₩3,955 | ₩4,020 | -0.74% | 9.2천 |
|---|
| 2026.08.12 | ₩3,965 | ₩4,060 | ₩3,960 | ₩3,985 | +0.50% | 2.7천 |
|---|
| 2026.08.11 | ₩4,030 | ₩4,030 | ₩3,960 | ₩3,965 | -1.61% | 3.7천 |
|---|
| 2026.08.10 | ₩3,910 | ₩4,075 | ₩3,850 | ₩4,010 | +2.56% | 7.2천 |
|---|
| 2026.08.07 | ₩3,840 | ₩4,055 | ₩3,745 | ₩3,815 | -0.65% | 8.7천 |
|---|
| 2026.08.06 | ₩4,050 | ₩4,050 | ₩3,835 | ₩3,955 | -2.35% | 3천 |
|---|
| 2026.08.05 | ₩3,925 | ₩4,055 | ₩3,850 | ₩4,050 | +3.18% | 8.8천 |
|---|
| 2026.08.04 | ₩3,770 | ₩3,925 | ₩3,770 | ₩3,925 | +4.11% | 4.9천 |
|---|
| 2026.08.03 | ₩3,625 | ₩4,075 | ₩3,555 | ₩3,770 | +4.00% | 1.2만 |
|---|
| 2026.07.31 | ₩3,485 | ₩3,690 | ₩3,425 | ₩3,625 | +4.02% | 1.1만 |
|---|
| 2026.07.30 | ₩3,260 | ₩3,580 | ₩3,260 | ₩3,485 | +6.90% | 3.6천 |
|---|
| 2026.07.29 | ₩3,590 | ₩3,800 | ₩3,340 | ₩3,430 | -4.46% | 1.2만 |
|---|
| 2026.07.28 | ₩3,800 | ₩3,800 | ₩3,590 | ₩3,590 | -5.53% | 1.2만 |
|---|
| 2026.07.27 | ₩3,780 | ₩3,980 | ₩3,720 | ₩3,800 | +0.53% | 6.6천 |
|---|
| 2026.07.24 | ₩3,985 | ₩4,005 | ₩3,765 | ₩3,810 | -4.39% | 8.2천 |
|---|
| 2026.07.23 | ₩4,010 | ₩4,010 | ₩3,835 | ₩3,985 | -0.62% | 2.3천 |
|---|
| 2026.07.22 | ₩4,000 | ₩4,060 | ₩3,830 | ₩3,830 | -4.25% | 7.7천 |
|---|
| 2026.07.21 | ₩3,740 | ₩4,010 | ₩3,630 | ₩3,995 | +6.82% | 2.1만 |
|---|
| 2026.07.20 | ₩4,110 | ₩4,110 | ₩3,720 | ₩3,740 | -9.00% | 3.6만 |
|---|
| 2026.07.16 | ₩4,520 | ₩4,520 | ₩4,150 | ₩4,150 | -8.19% | 2.7만 |
|---|
| 2026.07.15 | ₩4,630 | ₩4,695 | ₩4,410 | ₩4,410 | -4.75% | 4.9만 |
|---|
| 2026.07.14 | ₩4,555 | ₩4,717 | ₩4,410 | ₩4,580 | +0.55% | 6.6만 |
|---|
| 2026.07.13 | ₩4,560 | ₩4,760 | ₩4,300 | ₩4,600 | +0.88% | 11만 |
|---|
| 2026.07.10 | ₩4,150 | ₩4,565 | ₩4,050 | ₩4,560 | +9.88% | 3.8만 |
|---|
| 2026.07.09 | ₩3,900 | ₩4,050 | ₩3,800 | ₩4,005 | +2.69% | 7천 |
|---|
| 2026.07.08 | ₩3,915 | ₩3,985 | ₩3,760 | ₩3,850 | -1.66% | 9.1천 |
|---|
| 2026.07.07 | ₩3,975 | ₩4,090 | ₩3,850 | ₩3,915 | -1.51% | 5.1천 |
|---|
| 2026.07.06 | ₩4,135 | ₩4,135 | ₩3,895 | ₩4,005 | -3.14% | 5.1천 |
|---|
| 2026.07.03 | ₩3,920 | ₩4,075 | ₩3,720 | ₩4,035 | +2.93% | 9천 |
|---|
| 2026.07.02 | ₩4,170 | ₩4,250 | ₩3,950 | ₩3,950 | -5.28% | 9.8천 |
|---|
| 2026.07.01 | ₩4,150 | ₩4,250 | ₩3,945 | ₩4,170 | +0.48% | 8.4천 |
|---|
| 2026.06.30 | ₩4,065 | ₩4,170 | ₩3,810 | ₩4,060 | -0.12% | 1.2만 |
|---|
| 2026.06.29 | ₩3,795 | ₩4,085 | ₩3,785 | ₩4,065 | +7.11% | 1.4만 |
|---|
| 2026.06.26 | ₩3,940 | ₩3,940 | ₩3,665 | ₩3,700 | -6.09% | 2만 |
|---|
| 2026.06.25 | ₩3,930 | ₩4,185 | ₩3,855 | ₩3,940 | +0.25% | 1.7만 |
|---|
| 2026.06.24 | ₩4,045 | ₩4,170 | ₩3,900 | ₩3,930 | -2.84% | 1.3만 |
|---|
| 2026.06.23 | ₩4,110 | ₩4,120 | ₩3,950 | ₩4,045 | -1.58% | 1.6만 |
|---|
| 2026.06.22 | ₩4,190 | ₩4,335 | ₩4,020 | ₩4,110 | -1.91% | 1.5만 |
|---|
| 2026.06.19 | ₩4,345 | ₩4,345 | ₩3,985 | ₩4,215 | -2.99% | 1.9만 |
|---|
| 2026.06.18 | ₩4,415 | ₩4,540 | ₩4,125 | ₩4,345 | -1.59% | 1.3만 |
|---|
| 2026.06.17 | ₩4,605 | ₩4,610 | ₩4,370 | ₩4,450 | -3.37% | 8.6천 |
|---|
| 2026.06.16 | ₩4,375 | ₩4,600 | ₩4,265 | ₩4,600 | +5.14% | 1.3만 |
|---|
| 2026.06.15 | ₩4,135 | ₩4,375 | ₩4,130 | ₩4,370 | +5.68% | 1.8만 |
|---|
| 2026.06.12 | ₩4,190 | ₩4,290 | ₩4,120 | ₩4,125 | -1.55% | 2.3만 |
|---|
| 2026.06.11 | ₩4,060 | ₩4,185 | ₩3,995 | ₩4,185 | +3.08% | 1.1만 |
|---|
| 2026.06.10 | ₩4,060 | ₩4,155 | ₩4,000 | ₩4,060 | 0.00% | 20 |
|---|
| 2026.06.09 | ₩4,055 | ₩4,115 | ₩4,000 | ₩4,050 | -0.12% | 2만 |
|---|
| 2026.06.08 | ₩3,880 | ₩4,050 | ₩3,775 | ₩4,050 | +4.38% | 2.4만 |
|---|
| 2026.06.05 | ₩4,140 | ₩4,140 | ₩3,955 | ₩4,035 | -2.54% | 1.7만 |
|---|
| 2026.06.04 | ₩4,290 | ₩4,290 | ₩4,030 | ₩4,035 | -5.94% | 1.7만 |
|---|
| 2026.06.02 | ₩4,150 | ₩4,310 | ₩3,900 | ₩4,290 | +3.37% | 6.4만 |
|---|
| 2026.06.01 | ₩4,385 | ₩4,440 | ₩4,120 | ₩4,120 | -6.04% | 4.9만 |
|---|
| 2026.05.29 | ₩4,515 | ₩4,520 | ₩4,200 | ₩4,385 | -2.88% | 3.4만 |
|---|
| 2026.05.28 | ₩4,540 | ₩4,580 | ₩4,250 | ₩4,505 | -0.77% | 4만 |
|---|
| 2026.05.27 | ₩4,900 | ₩4,900 | ₩4,500 | ₩4,550 | -7.14% | 5.5만 |
|---|
| 2026.05.26 | ₩5,000 | ₩5,010 | ₩4,820 | ₩4,900 | -2.00% | 4.8만 |
|---|
| 2026.05.22 | ₩4,780 | ₩4,995 | ₩4,780 | ₩4,955 | +3.66% | 2.7만 |
|---|
| 2026.05.21 | ₩4,710 | ₩4,960 | ₩4,710 | ₩4,760 | +1.06% | 6.6만 |
|---|
| 2026.05.20 | ₩4,795 | ₩4,795 | ₩4,500 | ₩4,700 | -1.98% | 4.6만 |
|---|
| 2026.05.19 | ₩5,050 | ₩5,100 | ₩4,725 | ₩4,795 | -5.05% | 4.9만 |
|---|
| 2026.05.18 | ₩5,120 | ₩5,120 | ₩4,790 | ₩5,050 | -1.37% | 4.5만 |
|---|
| 2026.05.15 | ₩5,110 | ₩5,260 | ₩4,850 | ₩5,080 | -0.59% | 8.9만 |
|---|
| 2026.05.14 | ₩5,420 | ₩5,500 | ₩5,070 | ₩5,100 | -5.90% | 8만 |
|---|
| 2026.05.13 | ₩5,250 | ₩5,490 | ₩5,250 | ₩5,270 | +0.38% | 7만 |
|---|
| 2026.05.12 | ₩5,690 | ₩5,750 | ₩5,290 | ₩5,470 | -3.87% | 18.6만 |
|---|
| 2026.05.11 | ₩5,870 | ₩6,100 | ₩5,660 | ₩5,700 | -2.90% | 10.7만 |
|---|
| 2026.05.08 | ₩5,850 | ₩6,000 | ₩5,700 | ₩5,850 | 0.00% | 12.8만 |
|---|
| 2026.05.07 | ₩6,520 | ₩6,540 | ₩5,920 | ₩6,010 | -7.82% | 18.5만 |
|---|
| 2026.05.06 | ₩6,810 | ₩6,810 | ₩6,190 | ₩6,450 | -5.29% | 36.7만 |
|---|
| 2026.05.04 | ₩6,250 | ₩7,450 | ₩6,220 | ₩6,910 | +10.56% | 132.6만 |
|---|
| 2026.04.30 | ₩6,510 | ₩7,070 | ₩6,050 | ₩6,180 | -5.07% | 149.3만 |
|---|
| 2026.04.29 | ₩5,240 | ₩6,730 | ₩5,240 | ₩6,730 | +28.44% | 449.1만 |
|---|
| 2026.04.28 | ₩5,460 | ₩5,460 | ₩5,130 | ₩5,180 | -5.13% | 13.9만 |
|---|
| 2026.04.27 | ₩5,080 | ₩6,200 | ₩5,080 | ₩5,360 | +5.51% | 101.7만 |
|---|
| 2026.04.24 | ₩5,280 | ₩5,280 | ₩4,920 | ₩5,010 | -5.11% | 14.9만 |
|---|
| 2026.04.23 | ₩4,700 | ₩5,760 | ₩4,630 | ₩5,280 | +12.34% | 71.4만 |
|---|
| 2026.04.22 | ₩4,725 | ₩4,735 | ₩4,555 | ₩4,700 | -0.53% | 4.2만 |
|---|
| 2026.04.21 | ₩4,800 | ₩4,890 | ₩4,670 | ₩4,725 | -1.56% | 3.6만 |
|---|
| 2026.04.20 | ₩4,705 | ₩4,845 | ₩4,630 | ₩4,680 | -0.53% | 3.3만 |
|---|
| 2026.04.17 | ₩4,730 | ₩4,730 | ₩4,600 | ₩4,650 | -1.69% | 2.7만 |
|---|
| 2026.04.16 | ₩4,875 | ₩4,920 | ₩4,730 | ₩4,730 | -2.97% | 4.2만 |
|---|
| 2026.04.15 | ₩4,655 | ₩4,875 | ₩4,655 | ₩4,735 | +1.72% | 4.7만 |
|---|
| 2026.04.14 | ₩4,545 | ₩4,675 | ₩4,405 | ₩4,650 | +2.31% | 3만 |
|---|
| 2026.04.13 | ₩4,530 | ₩4,610 | ₩4,475 | ₩4,535 | +0.11% | 9.3천 |
|---|
| 2026.04.10 | ₩4,415 | ₩4,595 | ₩4,320 | ₩4,530 | +2.60% | 2.3만 |
|---|
| 2026.04.09 | ₩4,540 | ₩4,540 | ₩4,360 | ₩4,415 | -2.75% | 1.8만 |
|---|
| 2026.04.08 | ₩4,345 | ₩4,545 | ₩4,345 | ₩4,475 | +2.99% | 1.9만 |
|---|
| 2026.04.07 | ₩4,545 | ₩4,605 | ₩4,345 | ₩4,345 | -4.40% | 1.4만 |
|---|
| 2026.04.06 | ₩4,610 | ₩4,745 | ₩4,505 | ₩4,545 | -1.41% | 2.3만 |
|---|
| 2026.04.03 | ₩4,530 | ₩4,690 | ₩4,530 | ₩4,610 | +1.77% | 1.3만 |
|---|
| 2026.04.02 | ₩4,620 | ₩4,815 | ₩4,480 | ₩4,525 | -2.06% | 3.9만 |
|---|
| 2026.04.01 | ₩4,530 | ₩4,795 | ₩4,530 | ₩4,610 | +1.77% | 2.4만 |
|---|
| 2026.03.31 | ₩4,670 | ₩4,670 | ₩4,500 | ₩4,520 | -3.21% | 1.9만 |
|---|
| 2026.03.30 | ₩4,605 | ₩4,735 | ₩4,555 | ₩4,670 | +1.41% | 1.7만 |
|---|
| 2026.03.27 | ₩4,700 | ₩4,795 | ₩4,505 | ₩4,755 | +1.17% | 2만 |
|---|
| 2026.03.26 | ₩4,810 | ₩4,925 | ₩4,675 | ₩4,705 | -2.18% | 2.2만 |
|---|
| 2026.03.25 | ₩4,780 | ₩4,895 | ₩4,750 | ₩4,810 | +0.63% | 2.7만 |
|---|
| 2026.03.24 | ₩4,800 | ₩4,895 | ₩4,730 | ₩4,775 | -0.52% | 2만 |
|---|
| 2026.03.23 | ₩5,040 | ₩5,040 | ₩4,730 | ₩4,750 | -5.75% | 6.2만 |
|---|
| 2026.03.20 | ₩4,970 | ₩5,050 | ₩4,860 | ₩5,040 | +1.41% | 6.4만 |
|---|
| 2026.03.19 | ₩4,885 | ₩5,020 | ₩4,800 | ₩4,970 | +1.74% | 5.6만 |
|---|
| 2026.03.18 | ₩4,910 | ₩4,995 | ₩4,785 | ₩4,885 | -0.51% | 6.3만 |
|---|
| 2026.03.17 | ₩4,840 | ₩4,995 | ₩4,680 | ₩4,800 | -0.83% | 9.3만 |
|---|
| 2026.03.16 | ₩4,790 | ₩5,020 | ₩4,765 | ₩4,840 | +1.04% | 10.9만 |
|---|
| 2026.03.13 | ₩4,690 | ₩4,810 | ₩4,595 | ₩4,735 | +0.96% | 1.7만 |
|---|
| 2026.03.12 | ₩4,735 | ₩4,800 | ₩4,675 | ₩4,690 | -0.95% | 2만 |
|---|
| 2026.03.11 | ₩4,730 | ₩4,835 | ₩4,650 | ₩4,735 | +0.11% | 4.1만 |
|---|
| 2026.03.10 | ₩4,575 | ₩4,835 | ₩4,575 | ₩4,710 | +2.95% | 4.7만 |
|---|
| 2026.03.09 | ₩4,480 | ₩4,570 | ₩4,325 | ₩4,570 | +2.01% | 4.1만 |
|---|
| 2026.03.06 | ₩4,490 | ₩4,540 | ₩4,305 | ₩4,485 | -0.11% | 3.6만 |
|---|
| 2026.03.05 | ₩4,295 | ₩4,495 | ₩4,205 | ₩4,440 | +3.38% | 3.6만 |
|---|
| 2026.03.04 | ₩4,600 | ₩4,600 | ₩4,030 | ₩4,110 | -10.65% | 5.8만 |
|---|
| 2026.03.03 | ₩4,805 | ₩4,805 | ₩4,510 | ₩4,635 | -3.54% | 7.3만 |
|---|
| 2026.02.27 | ₩4,955 | ₩5,030 | ₩4,770 | ₩4,815 | -2.83% | 5.7만 |
|---|
| 2026.02.26 | ₩4,975 | ₩5,060 | ₩4,935 | ₩4,955 | -0.40% | 7.9만 |
|---|
| 2026.02.25 | ₩5,040 | ₩5,160 | ₩4,930 | ₩4,930 | -2.18% | 10.7만 |
|---|
| 2026.02.24 | ₩4,950 | ₩4,950 | ₩4,810 | ₩4,930 | -0.40% | 3.4만 |
|---|
| 2026.02.23 | ₩4,970 | ₩5,140 | ₩4,820 | ₩4,885 | -1.71% | 14.7만 |
|---|
| 2026.02.20 | ₩4,980 | ₩5,720 | ₩4,835 | ₩4,870 | -2.21% | 196.6만 |
|---|
| 2026.02.19 | ₩4,940 | ₩5,000 | ₩4,865 | ₩4,980 | +0.81% | 4.1만 |
|---|
| 2026.02.13 | ₩5,020 | ₩5,020 | ₩4,800 | ₩4,940 | -1.59% | 5.5만 |
|---|
| 2026.02.12 | ₩5,160 | ₩5,320 | ₩5,000 | ₩5,020 | -2.71% | 3.9만 |
|---|
| 2026.02.11 | ₩5,390 | ₩5,450 | ₩5,090 | ₩5,160 | -4.27% | 7.6만 |
|---|
| 2026.02.10 | ₩5,350 | ₩5,490 | ₩5,270 | ₩5,390 | +0.75% | 5만 |
|---|
| 2026.02.09 | ₩5,650 | ₩5,840 | ₩5,230 | ₩5,400 | -4.42% | 11.8만 |
|---|
| 2026.02.06 | ₩6,240 | ₩6,240 | ₩5,560 | ₩5,650 | -9.46% | 41.9만 |
|---|
| 2026.02.05 | ₩6,220 | ₩6,300 | ₩5,960 | ₩6,240 | +0.32% | 11.1만 |
|---|
| 2026.02.04 | ₩5,940 | ₩6,220 | ₩5,810 | ₩6,150 | +3.54% | 14.7만 |
|---|
| 2026.02.03 | ₩5,750 | ₩6,140 | ₩5,640 | ₩5,950 | +3.48% | 16.4만 |
|---|
| 2026.02.02 | ₩5,550 | ₩6,045 | ₩5,500 | ₩5,750 | +3.60% | 30.4만 |
|---|
| 2026.01.30 | ₩4,980 | ₩5,660 | ₩4,795 | ₩5,600 | +12.45% | 28.7만 |
|---|
| 2026.01.29 | ₩5,010 | ₩5,030 | ₩4,865 | ₩4,985 | -0.50% | 6.9만 |
|---|
| 2026.01.28 | ₩5,020 | ₩5,070 | ₩4,700 | ₩5,010 | -0.20% | 10.6만 |
|---|
| 2026.01.27 | ₩4,990 | ₩5,060 | ₩4,810 | ₩5,020 | +0.60% | 17.1만 |
|---|
| 2026.01.26 | ₩4,860 | ₩5,030 | ₩4,705 | ₩4,990 | +2.67% | 9.5만 |
|---|
| 2026.01.23 | ₩4,615 | ₩5,010 | ₩4,615 | ₩4,995 | +8.23% | 19.3만 |
|---|
| 2026.01.22 | ₩4,160 | ₩4,730 | ₩4,150 | ₩4,615 | +10.94% | 25.3만 |
|---|
| 2026.01.21 | ₩4,100 | ₩4,160 | ₩3,965 | ₩4,160 | +1.46% | 2.5만 |
|---|
| 2026.01.20 | ₩4,060 | ₩4,175 | ₩4,045 | ₩4,105 | +1.11% | 2.4만 |
|---|
| 2026.01.19 | ₩4,140 | ₩4,245 | ₩4,075 | ₩4,100 | -0.97% | 3.4만 |
|---|
| 2026.01.16 | ₩4,030 | ₩4,175 | ₩4,025 | ₩4,140 | +2.73% | 2.1만 |
|---|
| 2026.01.15 | ₩4,035 | ₩4,085 | ₩3,960 | ₩4,025 | -0.25% | 1.5만 |
|---|
| 2026.01.14 | ₩4,070 | ₩4,200 | ₩4,035 | ₩4,035 | -0.86% | 3.5만 |
|---|
| 2026.01.13 | ₩3,980 | ₩4,365 | ₩3,980 | ₩4,070 | +2.26% | 20.3만 |
|---|
| 2026.01.12 | ₩3,995 | ₩4,025 | ₩3,875 | ₩3,980 | -0.38% | 2.5만 |
|---|
| 2026.01.09 | ₩3,795 | ₩3,985 | ₩3,770 | ₩3,985 | +5.01% | 2.4만 |
|---|
| 2026.01.08 | ₩3,830 | ₩3,835 | ₩3,730 | ₩3,795 | -0.91% | 1.7만 |
|---|
| 2026.01.07 | ₩3,785 | ₩3,845 | ₩3,780 | ₩3,830 | +1.19% | 1.4만 |
|---|
| 2026.01.06 | ₩3,845 | ₩3,905 | ₩3,785 | ₩3,785 | -1.56% | 1.4만 |
|---|
| 2026.01.05 | ₩3,855 | ₩3,875 | ₩3,810 | ₩3,825 | -0.78% | 2.2만 |
|---|
| 2026.01.02 | ₩3,850 | ₩3,945 | ₩3,825 | ₩3,845 | -0.13% | 4.7만 |
|---|
| 2025.12.30 | ₩3,805 | ₩3,855 | ₩3,790 | ₩3,855 | +1.31% | 1.7만 |
|---|
| 2025.12.29 | ₩3,765 | ₩3,825 | ₩3,760 | ₩3,790 | +0.66% | 1.3만 |
|---|
| 2025.12.26 | ₩3,715 | ₩3,845 | ₩3,695 | ₩3,840 | +3.36% | 2만 |
|---|
| 2025.12.24 | ₩3,675 | ₩3,720 | ₩3,640 | ₩3,720 | +1.22% | 3.5만 |
|---|
| 2025.12.23 | ₩3,700 | ₩3,730 | ₩3,630 | ₩3,660 | -1.08% | 8.1만 |
|---|
| 2025.12.22 | ₩3,785 | ₩3,785 | ₩3,700 | ₩3,700 | -2.25% | 6.6만 |
|---|
| 2025.12.19 | ₩3,810 | ₩3,880 | ₩3,740 | ₩3,760 | -1.31% | 6.9만 |
|---|
| 2025.12.18 | ₩3,935 | ₩3,945 | ₩3,800 | ₩3,805 | -3.30% | 4.1만 |
|---|
| 2025.12.17 | ₩4,035 | ₩4,060 | ₩3,875 | ₩3,875 | -3.97% | 4만 |
|---|
| 2025.12.16 | ₩4,070 | ₩4,070 | ₩3,995 | ₩4,000 | -1.72% | 8.9천 |
|---|
| 2025.12.15 | ₩4,035 | ₩4,060 | ₩4,000 | ₩4,025 | -0.25% | 3.3만 |
|---|
| 2025.12.12 | ₩4,230 | ₩4,255 | ₩3,995 | ₩4,035 | -4.61% | 7.9만 |
|---|
| 2025.12.11 | ₩4,295 | ₩4,360 | ₩4,195 | ₩4,210 | -1.98% | 1.4만 |
|---|
| 2025.12.10 | ₩4,275 | ₩4,305 | ₩4,260 | ₩4,295 | +0.47% | 3.5천 |
|---|
| 2025.12.09 | ₩4,290 | ₩4,290 | ₩4,225 | ₩4,280 | -0.23% | 5.4천 |
|---|
| 2025.12.08 | ₩4,295 | ₩4,335 | ₩4,275 | ₩4,290 | -0.12% | 4.5천 |
|---|
| 2025.12.05 | ₩4,300 | ₩4,330 | ₩4,255 | ₩4,330 | +0.70% | 2.7천 |
|---|
| 2025.12.04 | ₩4,380 | ₩4,395 | ₩4,255 | ₩4,300 | -1.83% | 9.3천 |
|---|
| 2025.12.03 | ₩4,340 | ₩4,450 | ₩4,295 | ₩4,370 | +0.69% | 2.8천 |
|---|
| 2025.12.02 | ₩4,385 | ₩4,385 | ₩4,340 | ₩4,340 | -1.03% | 3.3천 |
|---|
| 2025.12.01 | ₩4,315 | ₩4,425 | ₩4,315 | ₩4,395 | +1.85% | 1.1만 |
|---|
| 2025.11.28 | ₩4,275 | ₩4,370 | ₩4,260 | ₩4,340 | +1.52% | 6천 |
|---|
| 2025.11.27 | ₩4,380 | ₩4,430 | ₩4,260 | ₩4,260 | -2.74% | 1.2만 |
|---|
| 2025.11.26 | ₩4,355 | ₩4,390 | ₩4,285 | ₩4,380 | +0.57% | 8.8천 |
|---|
| 2025.11.25 | ₩4,455 | ₩4,495 | ₩4,310 | ₩4,350 | -2.36% | 7.2천 |
|---|
| 2025.11.24 | ₩4,400 | ₩4,500 | ₩4,385 | ₩4,460 | +1.36% | 4.3천 |
|---|
| 2025.11.21 | ₩4,550 | ₩4,550 | ₩4,400 | ₩4,425 | -2.75% | 6.6천 |
|---|
| 2025.11.20 | ₩4,575 | ₩4,575 | ₩4,500 | ₩4,550 | -0.55% | 3.2천 |
|---|
| 2025.11.19 | ₩4,455 | ₩4,595 | ₩4,440 | ₩4,575 | +2.69% | 3.7천 |
|---|
| 2025.11.18 | ₩4,620 | ₩4,620 | ₩4,445 | ₩4,495 | -2.71% | 2.5만 |
|---|
| 2025.11.17 | ₩4,600 | ₩4,795 | ₩4,590 | ₩4,620 | +0.43% | 1.4만 |
|---|
| 2025.11.14 | ₩4,760 | ₩4,760 | ₩4,600 | ₩4,600 | -3.36% | 1.5만 |
|---|
| 2025.11.13 | ₩4,800 | ₩4,800 | ₩4,655 | ₩4,725 | -1.56% | 7.5천 |
|---|
| 2025.11.12 | ₩4,800 | ₩4,800 | ₩4,735 | ₩4,795 | -0.10% | 9.7천 |
|---|
| 2025.11.11 | ₩4,795 | ₩4,845 | ₩4,720 | ₩4,775 | -0.42% | 1.2만 |
|---|
| 2025.11.10 | ₩4,655 | ₩4,795 | ₩4,635 | ₩4,780 | +2.69% | 1.6만 |
|---|
| 2025.11.07 | ₩4,555 | ₩4,667 | ₩4,555 | ₩4,655 | +2.20% | 1.5만 |
|---|
| 2025.11.06 | ₩4,715 | ₩4,855 | ₩4,455 | ₩4,655 | -1.27% | 5.3만 |
|---|
| 2025.11.05 | ₩4,600 | ₩4,765 | ₩4,460 | ₩4,755 | +3.37% | 4.1만 |
|---|
| 2025.11.04 | ₩4,630 | ₩4,765 | ₩4,555 | ₩4,630 | 0.00% | 2.9만 |
|---|
| 2025.11.03 | ₩4,705 | ₩4,715 | ₩4,555 | ₩4,665 | -0.85% | 3만 |
|---|
| 2025.10.31 | ₩4,645 | ₩4,760 | ₩4,645 | ₩4,705 | +1.29% | 8.9천 |
|---|
| 2025.10.30 | ₩5,010 | ₩5,010 | ₩4,640 | ₩4,645 | -7.29% | 3.4만 |
|---|
| 2025.10.29 | ₩5,000 | ₩5,050 | ₩4,885 | ₩5,010 | +0.20% | 5.5만 |
|---|
| 2025.10.28 | ₩4,660 | ₩5,240 | ₩4,630 | ₩5,120 | +9.87% | 34.5만 |
|---|
| 2025.10.27 | ₩4,395 | ₩4,705 | ₩4,360 | ₩4,660 | +6.03% | 20.7만 |
|---|
| 2025.10.24 | ₩4,360 | ₩4,395 | ₩4,315 | ₩4,345 | -0.34% | 2.3만 |
|---|
| 2025.10.23 | ₩4,240 | ₩4,395 | ₩4,170 | ₩4,350 | +2.59% | 4만 |
|---|
| 2025.10.22 | ₩4,220 | ₩4,260 | ₩4,150 | ₩4,240 | +0.47% | 1.2만 |
|---|
| 2025.10.21 | ₩4,180 | ₩4,220 | ₩4,140 | ₩4,220 | +0.96% | 2.1만 |
|---|
| 2025.10.20 | ₩4,225 | ₩4,240 | ₩4,175 | ₩4,220 | -0.12% | 9.6천 |
|---|
| 2025.10.17 | ₩4,220 | ₩4,220 | ₩4,115 | ₩4,220 | 0.00% | 2.5만 |
|---|
| 2025.10.16 | ₩4,170 | ₩4,245 | ₩4,170 | ₩4,220 | +1.20% | 1.5만 |
|---|
| 2025.10.15 | ₩4,145 | ₩4,195 | ₩4,125 | ₩4,170 | +0.60% | 1.8만 |
|---|
| 2025.10.14 | ₩4,185 | ₩4,185 | ₩4,080 | ₩4,145 | -0.96% | 2만 |
|---|
| 2025.10.13 | ₩4,235 | ₩4,235 | ₩4,105 | ₩4,185 | -1.18% | 1.2만 |
|---|
| 2025.10.10 | ₩4,275 | ₩4,300 | ₩4,255 | ₩4,290 | +0.35% | 1.2만 |
|---|