시장 데이터를 불러오는 중
전체 종목
피엔에이치테크 과거 주가
239890.KQ · KOSDAQ
주요 제품·사업: OLED 소재
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
239890.KQ · KOSDAQ
주요 제품·사업: OLED 소재
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,790 | ₩3,820 | ₩3,730 | ₩3,800 | +0.26% | 7천 |
| 2026.10.07 | ₩3,790 | ₩3,870 | ₩3,775 | ₩3,790 | 0.00% | 1.2만 |
| 2026.10.06 | ₩3,675 | ₩3,810 | ₩3,675 | ₩3,810 | +3.67% | 2.2만 |
| 2026.10.02 | ₩3,605 | ₩3,715 | ₩3,605 | ₩3,700 | +2.64% | 1.7만 |
| 2026.10.01 | ₩3,685 | ₩3,700 | ₩3,575 | ₩3,590 | -2.58% | 1.7만 |
| 2026.09.30 | ₩3,585 | ₩3,680 | ₩3,470 | ₩3,580 | -0.14% | 4.8만 |
| 2026.09.29 | ₩3,555 | ₩3,585 | ₩3,505 | ₩3,585 | +0.84% | 2.8천 |
| 2026.09.28 | ₩3,580 | ₩3,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,510 |
| ₩3,555 |
| -0.70% |
| 1만 |
| 2026.09.23 | ₩3,530 | ₩3,685 | ₩3,515 | ₩3,565 | +0.99% | 1.5만 |
|---|
| 2026.09.22 | ₩3,610 | ₩3,610 | ₩3,525 | ₩3,575 | -0.97% | 5.6천 |
|---|
| 2026.09.21 | ₩3,610 | ₩3,610 | ₩3,525 | ₩3,535 | -2.08% | 9.6천 |
|---|
| 2026.09.18 | ₩3,500 | ₩3,590 | ₩3,500 | ₩3,585 | +2.43% | 2.7만 |
|---|
| 2026.09.17 | ₩3,475 | ₩3,545 | ₩3,425 | ₩3,535 | +1.73% | 1.1만 |
|---|
| 2026.09.16 | ₩3,555 | ₩3,555 | ₩3,420 | ₩3,480 | -2.11% | 6.3천 |
|---|
| 2026.09.15 | ₩3,555 | ₩3,555 | ₩3,430 | ₩3,500 | -1.55% | 1.4만 |
|---|
| 2026.09.14 | ₩3,490 | ₩3,570 | ₩3,360 | ₩3,465 | -0.72% | 2.7만 |
|---|
| 2026.09.11 | ₩3,450 | ₩3,540 | ₩3,365 | ₩3,400 | -1.45% | 4.5만 |
|---|
| 2026.09.10 | ₩3,370 | ₩3,470 | ₩3,310 | ₩3,450 | +2.37% | 2.6만 |
|---|
| 2026.09.09 | ₩3,305 | ₩3,425 | ₩3,280 | ₩3,395 | +2.72% | 2.5만 |
|---|
| 2026.09.08 | ₩3,400 | ₩3,485 | ₩3,260 | ₩3,305 | -2.79% | 3.7만 |
|---|
| 2026.09.07 | ₩3,585 | ₩3,585 | ₩3,400 | ₩3,400 | -5.16% | 2.3만 |
|---|
| 2026.09.04 | ₩3,415 | ₩3,550 | ₩3,355 | ₩3,550 | +3.95% | 2.6만 |
|---|
| 2026.09.03 | ₩3,345 | ₩3,575 | ₩3,290 | ₩3,395 | +1.49% | 3.5만 |
|---|
| 2026.09.02 | ₩3,420 | ₩3,440 | ₩3,315 | ₩3,345 | -2.19% | 3.4천 |
|---|
| 2026.09.01 | ₩3,370 | ₩3,445 | ₩3,350 | ₩3,400 | +0.89% | 2.2천 |
|---|
| 2026.08.31 | ₩3,305 | ₩3,410 | ₩3,210 | ₩3,410 | +3.18% | 1.5만 |
|---|
| 2026.08.28 | ₩3,250 | ₩3,370 | ₩3,200 | ₩3,355 | +3.23% | 7.4천 |
|---|
| 2026.08.27 | ₩3,305 | ₩3,350 | ₩3,260 | ₩3,275 | -0.91% | 5.2천 |
|---|
| 2026.08.26 | ₩3,280 | ₩3,390 | ₩3,280 | ₩3,340 | +1.83% | 5.3천 |
|---|
| 2026.08.25 | ₩3,105 | ₩3,330 | ₩3,100 | ₩3,330 | +7.25% | 9.8천 |
|---|
| 2026.08.24 | ₩3,125 | ₩3,225 | ₩3,070 | ₩3,180 | +1.76% | 1.1만 |
|---|
| 2026.08.21 | ₩3,290 | ₩3,290 | ₩3,090 | ₩3,125 | -5.02% | 1.2만 |
|---|
| 2026.08.20 | ₩3,345 | ₩3,435 | ₩3,250 | ₩3,275 | -2.09% | 1.2만 |
|---|
| 2026.08.19 | ₩3,465 | ₩3,485 | ₩3,235 | ₩3,255 | -6.06% | 1.7만 |
|---|
| 2026.08.18 | ₩3,595 | ₩3,650 | ₩3,440 | ₩3,465 | -3.62% | 1.3만 |
|---|
| 2026.08.14 | ₩3,510 | ₩3,620 | ₩3,510 | ₩3,595 | +2.42% | 2.8천 |
|---|
| 2026.08.13 | ₩3,550 | ₩3,630 | ₩3,460 | ₩3,620 | +1.97% | 7.1천 |
|---|
| 2026.08.12 | ₩3,515 | ₩3,600 | ₩3,380 | ₩3,550 | +1.00% | 1.5만 |
|---|
| 2026.08.11 | ₩3,605 | ₩3,660 | ₩3,500 | ₩3,565 | -1.11% | 1.3만 |
|---|
| 2026.08.10 | ₩3,510 | ₩3,605 | ₩3,415 | ₩3,605 | +2.71% | 6천 |
|---|
| 2026.08.07 | ₩3,500 | ₩3,600 | ₩3,475 | ₩3,490 | -0.29% | 4.8천 |
|---|
| 2026.08.06 | ₩3,575 | ₩3,585 | ₩3,430 | ₩3,480 | -2.66% | 1.1만 |
|---|
| 2026.08.05 | ₩3,500 | ₩3,590 | ₩3,500 | ₩3,570 | +2.00% | 6.3천 |
|---|
| 2026.08.04 | ₩3,275 | ₩3,590 | ₩3,260 | ₩3,500 | +6.87% | 3.6만 |
|---|
| 2026.08.03 | ₩3,200 | ₩3,445 | ₩3,195 | ₩3,365 | +5.16% | 1.2만 |
|---|
| 2026.07.31 | ₩3,000 | ₩3,300 | ₩3,000 | ₩3,290 | +9.67% | 1.8만 |
|---|
| 2026.07.30 | ₩2,770 | ₩3,045 | ₩2,770 | ₩2,915 | +5.23% | 3.6만 |
|---|
| 2026.07.29 | ₩3,210 | ₩3,260 | ₩2,890 | ₩2,915 | -9.19% | 4.8만 |
|---|
| 2026.07.28 | ₩3,210 | ₩3,450 | ₩3,160 | ₩3,185 | -0.78% | 4.9만 |
|---|
| 2026.07.27 | ₩3,575 | ₩3,575 | ₩3,400 | ₩3,550 | -0.70% | 7.2천 |
|---|
| 2026.07.24 | ₩3,530 | ₩3,545 | ₩3,435 | ₩3,480 | -1.42% | 5.1천 |
|---|
| 2026.07.23 | ₩3,355 | ₩3,550 | ₩3,355 | ₩3,530 | +5.22% | 9.6천 |
|---|
| 2026.07.22 | ₩3,375 | ₩3,465 | ₩3,340 | ₩3,430 | +1.63% | 1.2만 |
|---|
| 2026.07.21 | ₩3,205 | ₩3,440 | ₩3,205 | ₩3,375 | +5.30% | 2.1만 |
|---|
| 2026.07.20 | ₩3,490 | ₩3,510 | ₩3,300 | ₩3,300 | -5.44% | 2.4만 |
|---|
| 2026.07.16 | ₩3,400 | ₩3,490 | ₩3,375 | ₩3,490 | +2.65% | 9.1천 |
|---|
| 2026.07.15 | ₩3,330 | ₩3,525 | ₩3,330 | ₩3,495 | +4.95% | 1.3만 |
|---|
| 2026.07.14 | ₩3,315 | ₩3,535 | ₩3,270 | ₩3,325 | +0.30% | 7.9만 |
|---|
| 2026.07.13 | ₩3,720 | ₩3,800 | ₩3,450 | ₩3,450 | -7.26% | 2.8만 |
|---|
| 2026.07.10 | ₩3,510 | ₩3,750 | ₩3,510 | ₩3,750 | +6.84% | 9.9천 |
|---|
| 2026.07.09 | ₩3,400 | ₩3,610 | ₩3,400 | ₩3,535 | +3.97% | 1.8만 |
|---|
| 2026.07.08 | ₩3,830 | ₩3,850 | ₩3,495 | ₩3,535 | -7.70% | 3.5만 |
|---|
| 2026.07.07 | ₩3,925 | ₩3,985 | ₩3,805 | ₩3,860 | -1.66% | 4.5만 |
|---|
| 2026.07.06 | ₩3,745 | ₩3,980 | ₩3,745 | ₩3,925 | +4.81% | 4.5만 |
|---|
| 2026.07.03 | ₩3,575 | ₩3,755 | ₩3,455 | ₩3,745 | +4.76% | 4만 |
|---|
| 2026.07.02 | ₩3,625 | ₩3,755 | ₩3,545 | ₩3,575 | -1.38% | 3.3만 |
|---|
| 2026.07.01 | ₩3,615 | ₩3,795 | ₩3,605 | ₩3,750 | +3.73% | 3.6만 |
|---|
| 2026.06.30 | ₩3,450 | ₩3,660 | ₩3,450 | ₩3,645 | +5.65% | 2.5만 |
|---|
| 2026.06.29 | ₩3,210 | ₩3,525 | ₩3,210 | ₩3,515 | +9.50% | 3.7만 |
|---|
| 2026.06.26 | ₩3,440 | ₩3,460 | ₩3,150 | ₩3,235 | -5.96% | 4.7만 |
|---|
| 2026.06.25 | ₩3,345 | ₩3,490 | ₩3,345 | ₩3,465 | +3.59% | 1.9만 |
|---|
| 2026.06.24 | ₩3,385 | ₩3,475 | ₩3,310 | ₩3,340 | -1.33% | 5.5만 |
|---|
| 2026.06.23 | ₩3,660 | ₩3,670 | ₩3,300 | ₩3,375 | -7.79% | 6만 |
|---|
| 2026.06.22 | ₩3,600 | ₩3,690 | ₩3,520 | ₩3,690 | +2.50% | 2.1만 |
|---|
| 2026.06.19 | ₩3,830 | ₩3,835 | ₩3,540 | ₩3,685 | -3.79% | 5.1만 |
|---|
| 2026.06.18 | ₩4,060 | ₩4,060 | ₩3,780 | ₩3,855 | -5.05% | 2.7만 |
|---|
| 2026.06.17 | ₩4,100 | ₩4,190 | ₩4,010 | ₩4,090 | -0.24% | 1.7만 |
|---|
| 2026.06.16 | ₩4,175 | ₩4,175 | ₩3,900 | ₩4,100 | -1.80% | 2.8만 |
|---|
| 2026.06.15 | ₩4,075 | ₩4,125 | ₩3,830 | ₩4,125 | +1.23% | 1.8만 |
|---|
| 2026.06.12 | ₩3,810 | ₩4,095 | ₩3,800 | ₩4,075 | +6.96% | 2.8만 |
|---|
| 2026.06.11 | ₩3,660 | ₩3,845 | ₩3,550 | ₩3,810 | +4.10% | 2.8만 |
|---|
| 2026.06.10 | ₩3,760 | ₩3,800 | ₩3,535 | ₩3,690 | -1.86% | 69 |
|---|
| 2026.06.09 | ₩3,420 | ₩4,000 | ₩3,420 | ₩3,800 | +11.11% | 5.9만 |
|---|
| 2026.06.08 | ₩3,505 | ₩3,780 | ₩3,400 | ₩3,470 | -1.00% | 9.5만 |
|---|
| 2026.06.05 | ₩3,985 | ₩3,990 | ₩3,695 | ₩3,800 | -4.64% | 9만 |
|---|
| 2026.06.04 | ₩4,070 | ₩4,145 | ₩3,930 | ₩3,985 | -2.09% | 4.1만 |
|---|
| 2026.06.02 | ₩4,170 | ₩4,195 | ₩3,940 | ₩4,030 | -3.36% | 5.6만 |
|---|
| 2026.06.01 | ₩4,595 | ₩4,595 | ₩4,070 | ₩4,200 | -8.60% | 10.9만 |
|---|
| 2026.05.29 | ₩4,815 | ₩4,865 | ₩4,420 | ₩4,475 | -7.06% | 7.4만 |
|---|
| 2026.05.28 | ₩4,510 | ₩4,900 | ₩4,415 | ₩4,855 | +7.65% | 12.5만 |
|---|
| 2026.05.27 | ₩4,810 | ₩4,810 | ₩4,330 | ₩4,465 | -7.17% | 13.5만 |
|---|
| 2026.05.26 | ₩5,090 | ₩5,100 | ₩4,775 | ₩4,780 | -6.09% | 9.3만 |
|---|
| 2026.05.22 | ₩4,810 | ₩5,060 | ₩4,810 | ₩5,030 | +4.57% | 7.3만 |
|---|
| 2026.05.21 | ₩4,875 | ₩5,080 | ₩4,795 | ₩4,805 | -1.44% | 7.5만 |
|---|
| 2026.05.20 | ₩5,120 | ₩5,150 | ₩4,840 | ₩4,850 | -5.27% | 4.5만 |
|---|
| 2026.05.19 | ₩5,300 | ₩5,320 | ₩4,990 | ₩5,160 | -2.64% | 9.9만 |
|---|
| 2026.05.18 | ₩5,620 | ₩5,670 | ₩5,300 | ₩5,330 | -5.16% | 14.3만 |
|---|
| 2026.05.15 | ₩6,030 | ₩6,100 | ₩5,530 | ₩5,770 | -4.31% | 10.4만 |
|---|
| 2026.05.14 | ₩5,520 | ₩5,990 | ₩5,350 | ₩5,920 | +7.25% | 12.2만 |
|---|
| 2026.05.13 | ₩5,410 | ₩5,600 | ₩5,290 | ₩5,510 | +1.85% | 7.4만 |
|---|
| 2026.05.12 | ₩5,780 | ₩5,780 | ₩5,310 | ₩5,520 | -4.50% | 15.2만 |
|---|
| 2026.05.11 | ₩5,690 | ₩5,970 | ₩5,560 | ₩5,810 | +2.11% | 17.5만 |
|---|
| 2026.05.08 | ₩5,870 | ₩5,880 | ₩5,590 | ₩5,690 | -3.07% | 8.9만 |
|---|
| 2026.05.07 | ₩6,140 | ₩6,140 | ₩5,770 | ₩5,860 | -4.56% | 15.6만 |
|---|
| 2026.05.06 | ₩6,150 | ₩6,160 | ₩5,920 | ₩6,150 | 0.00% | 7.4만 |
|---|
| 2026.05.04 | ₩6,310 | ₩6,360 | ₩6,080 | ₩6,150 | -2.54% | 8.8만 |
|---|
| 2026.04.30 | ₩6,400 | ₩6,560 | ₩6,150 | ₩6,190 | -3.28% | 8.8만 |
|---|
| 2026.04.29 | ₩6,630 | ₩6,630 | ₩6,370 | ₩6,410 | -3.32% | 6.5만 |
|---|
| 2026.04.28 | ₩6,640 | ₩6,700 | ₩6,440 | ₩6,630 | -0.15% | 13.9만 |
|---|
| 2026.04.27 | ₩6,690 | ₩6,780 | ₩6,490 | ₩6,640 | -0.75% | 11.6만 |
|---|
| 2026.04.24 | ₩6,600 | ₩6,710 | ₩6,450 | ₩6,560 | -0.61% | 14.7만 |
|---|
| 2026.04.23 | ₩6,760 | ₩6,800 | ₩6,290 | ₩6,610 | -2.22% | 25.5만 |
|---|
| 2026.04.22 | ₩6,130 | ₩7,070 | ₩6,130 | ₩6,750 | +10.11% | 86.5만 |
|---|
| 2026.04.21 | ₩5,900 | ₩6,210 | ₩5,780 | ₩6,110 | +3.56% | 16.2만 |
|---|
| 2026.04.20 | ₩5,950 | ₩6,030 | ₩5,800 | ₩5,890 | -1.01% | 11.3만 |
|---|
| 2026.04.17 | ₩5,470 | ₩5,900 | ₩5,440 | ₩5,830 | +6.58% | 23.8만 |
|---|
| 2026.04.16 | ₩5,450 | ₩5,640 | ₩5,350 | ₩5,460 | +0.18% | 9.3만 |
|---|
| 2026.04.15 | ₩5,190 | ₩5,460 | ₩5,150 | ₩5,430 | +4.62% | 12.7만 |
|---|
| 2026.04.14 | ₩5,260 | ₩5,290 | ₩5,200 | ₩5,220 | -0.76% | 4.6만 |
|---|
| 2026.04.13 | ₩5,090 | ₩5,250 | ₩5,030 | ₩5,240 | +2.95% | 7.6만 |
|---|
| 2026.04.10 | ₩4,945 | ₩5,230 | ₩4,940 | ₩5,140 | +3.94% | 9.4만 |
|---|
| 2026.04.09 | ₩4,770 | ₩5,360 | ₩4,735 | ₩4,950 | +3.77% | 64.2만 |
|---|
| 2026.04.08 | ₩4,650 | ₩4,820 | ₩4,650 | ₩4,770 | +2.58% | 2.2만 |
|---|
| 2026.04.07 | ₩4,670 | ₩4,700 | ₩4,555 | ₩4,645 | -0.54% | 2.2만 |
|---|
| 2026.04.06 | ₩4,560 | ₩4,865 | ₩4,550 | ₩4,645 | +1.86% | 5.7만 |
|---|
| 2026.04.03 | ₩4,645 | ₩4,770 | ₩4,485 | ₩4,535 | -2.37% | 6.5만 |
|---|
| 2026.04.02 | ₩4,850 | ₩4,855 | ₩4,500 | ₩4,590 | -5.36% | 5.3만 |
|---|
| 2026.04.01 | ₩4,790 | ₩4,865 | ₩4,690 | ₩4,805 | +0.31% | 5.9만 |
|---|
| 2026.03.31 | ₩4,825 | ₩4,825 | ₩4,650 | ₩4,725 | -2.07% | 6만 |
|---|
| 2026.03.30 | ₩4,900 | ₩5,010 | ₩4,765 | ₩4,825 | -1.53% | 3.8만 |
|---|
| 2026.03.27 | ₩5,070 | ₩5,070 | ₩4,885 | ₩5,020 | -0.99% | 2.4만 |
|---|
| 2026.03.26 | ₩5,190 | ₩5,190 | ₩5,000 | ₩5,000 | -3.66% | 2.7만 |
|---|
| 2026.03.25 | ₩4,995 | ₩5,220 | ₩4,910 | ₩5,190 | +3.90% | 5.4만 |
|---|
| 2026.03.24 | ₩4,875 | ₩5,040 | ₩4,800 | ₩4,900 | +0.51% | 2.3만 |
|---|
| 2026.03.23 | ₩5,010 | ₩5,010 | ₩4,700 | ₩4,870 | -2.79% | 2.9만 |
|---|
| 2026.03.20 | ₩4,955 | ₩5,340 | ₩4,955 | ₩5,030 | +1.51% | 11.9만 |
|---|
| 2026.03.19 | ₩4,880 | ₩5,080 | ₩4,790 | ₩4,935 | +1.13% | 7.3만 |
|---|
| 2026.03.18 | ₩4,900 | ₩4,940 | ₩4,830 | ₩4,905 | +0.10% | 2.5만 |
|---|
| 2026.03.17 | ₩4,800 | ₩4,900 | ₩4,780 | ₩4,895 | +1.98% | 1.7만 |
|---|
| 2026.03.16 | ₩4,740 | ₩4,830 | ₩4,635 | ₩4,800 | +1.27% | 1.9만 |
|---|
| 2026.03.13 | ₩4,800 | ₩4,860 | ₩4,700 | ₩4,830 | +0.63% | 8.3천 |
|---|
| 2026.03.12 | ₩4,915 | ₩4,915 | ₩4,750 | ₩4,825 | -1.83% | 2만 |
|---|
| 2026.03.11 | ₩4,755 | ₩4,920 | ₩4,720 | ₩4,865 | +2.31% | 2.8만 |
|---|
| 2026.03.10 | ₩4,560 | ₩4,850 | ₩4,560 | ₩4,755 | +4.28% | 2.7만 |
|---|
| 2026.03.09 | ₩4,805 | ₩4,805 | ₩4,450 | ₩4,515 | -6.04% | 6.9만 |
|---|
| 2026.03.06 | ₩4,705 | ₩4,860 | ₩4,660 | ₩4,860 | +3.29% | 4.1만 |
|---|
| 2026.03.05 | ₩4,555 | ₩4,840 | ₩4,540 | ₩4,805 | +5.49% | 4.3만 |
|---|
| 2026.03.04 | ₩4,760 | ₩4,900 | ₩4,255 | ₩4,360 | -8.40% | 13.7만 |
|---|
| 2026.03.03 | ₩4,985 | ₩5,120 | ₩4,845 | ₩4,910 | -1.50% | 8.8만 |
|---|
| 2026.02.27 | ₩5,160 | ₩5,200 | ₩5,010 | ₩5,030 | -2.52% | 5.2만 |
|---|
| 2026.02.26 | ₩5,330 | ₩5,330 | ₩5,160 | ₩5,160 | -3.19% | 4.2만 |
|---|
| 2026.02.25 | ₩5,370 | ₩5,450 | ₩5,260 | ₩5,330 | -0.74% | 9.8만 |
|---|
| 2026.02.24 | ₩5,290 | ₩5,470 | ₩5,190 | ₩5,360 | +1.32% | 13.7만 |
|---|
| 2026.02.23 | ₩5,220 | ₩5,360 | ₩5,210 | ₩5,290 | +1.34% | 7.9만 |
|---|
| 2026.02.20 | ₩5,160 | ₩5,260 | ₩5,100 | ₩5,190 | +0.58% | 5.8만 |
|---|
| 2026.02.19 | ₩5,050 | ₩5,170 | ₩5,030 | ₩5,160 | +2.18% | 4.4만 |
|---|
| 2026.02.13 | ₩5,120 | ₩5,200 | ₩5,030 | ₩5,050 | -1.37% | 3.2만 |
|---|
| 2026.02.12 | ₩5,200 | ₩5,230 | ₩5,060 | ₩5,180 | -0.38% | 4.5만 |
|---|
| 2026.02.11 | ₩5,170 | ₩5,180 | ₩5,030 | ₩5,180 | +0.19% | 4.1만 |
|---|
| 2026.02.10 | ₩5,100 | ₩5,150 | ₩5,050 | ₩5,100 | 0.00% | 2.9만 |
|---|
| 2026.02.09 | ₩4,950 | ₩5,150 | ₩4,950 | ₩5,100 | +3.03% | 5.2만 |
|---|
| 2026.02.06 | ₩5,000 | ₩5,190 | ₩4,755 | ₩4,945 | -1.10% | 5.8만 |
|---|
| 2026.02.05 | ₩5,060 | ₩5,100 | ₩4,975 | ₩5,010 | -0.99% | 3.1만 |
|---|
| 2026.02.04 | ₩4,915 | ₩5,050 | ₩4,725 | ₩5,040 | +2.54% | 4.3만 |
|---|
| 2026.02.03 | ₩5,040 | ₩5,040 | ₩4,905 | ₩4,995 | -0.89% | 4.7만 |
|---|
| 2026.02.02 | ₩5,010 | ₩5,040 | ₩4,900 | ₩4,905 | -2.10% | 6.9만 |
|---|
| 2026.01.30 | ₩5,200 | ₩5,200 | ₩4,980 | ₩5,020 | -3.46% | 7.1만 |
|---|
| 2026.01.29 | ₩5,100 | ₩5,210 | ₩4,970 | ₩5,100 | 0.00% | 8.5만 |
|---|
| 2026.01.28 | ₩5,210 | ₩5,210 | ₩5,080 | ₩5,100 | -2.11% | 4.9만 |
|---|
| 2026.01.27 | ₩5,200 | ₩5,200 | ₩5,110 | ₩5,160 | -0.77% | 3만 |
|---|
| 2026.01.26 | ₩5,150 | ₩5,210 | ₩5,070 | ₩5,210 | +1.17% | 5.3만 |
|---|
| 2026.01.23 | ₩5,070 | ₩5,170 | ₩5,040 | ₩5,110 | +0.79% | 2.5만 |
|---|
| 2026.01.22 | ₩5,020 | ₩5,150 | ₩4,990 | ₩5,070 | +1.00% | 5.9만 |
|---|
| 2026.01.21 | ₩4,995 | ₩5,090 | ₩4,930 | ₩5,030 | +0.70% | 5만 |
|---|
| 2026.01.20 | ₩5,000 | ₩5,160 | ₩4,955 | ₩5,100 | +2.00% | 7.1만 |
|---|
| 2026.01.19 | ₩4,990 | ₩5,070 | ₩4,960 | ₩5,000 | +0.20% | 7만 |
|---|
| 2026.01.16 | ₩5,070 | ₩5,070 | ₩4,950 | ₩4,995 | -1.48% | 8.1만 |
|---|
| 2026.01.15 | ₩4,925 | ₩5,080 | ₩4,920 | ₩5,040 | +2.34% | 11.7만 |
|---|
| 2026.01.14 | ₩4,930 | ₩4,990 | ₩4,865 | ₩4,915 | -0.30% | 8.4만 |
|---|
| 2026.01.13 | ₩4,910 | ₩4,990 | ₩4,840 | ₩4,915 | +0.10% | 19만 |
|---|
| 2026.01.12 | ₩4,590 | ₩5,700 | ₩4,590 | ₩4,930 | +7.41% | 355.4만 |
|---|
| 2026.01.09 | ₩4,675 | ₩4,675 | ₩4,580 | ₩4,590 | -1.82% | 2.2만 |
|---|
| 2026.01.08 | ₩4,860 | ₩4,860 | ₩4,600 | ₩4,630 | -4.73% | 7.2만 |
|---|
| 2026.01.07 | ₩4,950 | ₩4,950 | ₩4,695 | ₩4,765 | -3.74% | 3.4만 |
|---|
| 2026.01.06 | ₩4,855 | ₩4,935 | ₩4,835 | ₩4,880 | +0.51% | 1.4만 |
|---|
| 2026.01.05 | ₩4,855 | ₩4,945 | ₩4,825 | ₩4,885 | +0.62% | 1.6만 |
|---|
| 2026.01.02 | ₩4,770 | ₩4,945 | ₩4,745 | ₩4,935 | +3.46% | 1.2만 |
|---|
| 2025.12.30 | ₩4,755 | ₩4,805 | ₩4,700 | ₩4,805 | +1.05% | 2만 |
|---|
| 2025.12.29 | ₩4,835 | ₩4,835 | ₩4,730 | ₩4,805 | -0.62% | 2.2만 |
|---|
| 2025.12.26 | ₩4,925 | ₩4,925 | ₩4,820 | ₩4,835 | -1.83% | 1.4만 |
|---|
| 2025.12.24 | ₩4,910 | ₩4,935 | ₩4,870 | ₩4,925 | +0.31% | 2.7만 |
|---|
| 2025.12.23 | ₩4,980 | ₩5,020 | ₩4,910 | ₩4,910 | -1.41% | 2.8만 |
|---|
| 2025.12.22 | ₩5,000 | ₩5,100 | ₩4,960 | ₩5,000 | 0.00% | 2만 |
|---|
| 2025.12.19 | ₩5,040 | ₩5,080 | ₩4,965 | ₩4,990 | -0.99% | 2.8만 |
|---|
| 2025.12.18 | ₩5,050 | ₩5,100 | ₩4,970 | ₩5,050 | 0.00% | 1.7만 |
|---|
| 2025.12.17 | ₩4,905 | ₩5,190 | ₩4,905 | ₩5,120 | +4.38% | 3.6만 |
|---|
| 2025.12.16 | ₩5,200 | ₩5,200 | ₩4,910 | ₩4,910 | -5.58% | 2.6만 |
|---|
| 2025.12.15 | ₩5,040 | ₩5,150 | ₩4,947 | ₩5,150 | +2.18% | 2.7만 |
|---|
| 2025.12.12 | ₩5,090 | ₩5,090 | ₩4,970 | ₩5,040 | -0.98% | 1.9만 |
|---|
| 2025.12.11 | ₩5,150 | ₩5,150 | ₩4,955 | ₩5,070 | -1.55% | 1.5만 |
|---|
| 2025.12.10 | ₩5,060 | ₩5,060 | ₩4,945 | ₩4,950 | -2.17% | 1.9만 |
|---|
| 2025.12.09 | ₩5,050 | ₩5,070 | ₩4,940 | ₩4,995 | -1.09% | 1.7만 |
|---|
| 2025.12.08 | ₩5,030 | ₩5,050 | ₩4,980 | ₩5,040 | +0.20% | 2.8만 |
|---|
| 2025.12.05 | ₩5,100 | ₩5,150 | ₩4,965 | ₩5,030 | -1.37% | 2.5만 |
|---|
| 2025.12.04 | ₩5,170 | ₩5,170 | ₩5,010 | ₩5,160 | -0.19% | 2만 |
|---|
| 2025.12.03 | ₩5,230 | ₩5,230 | ₩5,110 | ₩5,160 | -1.34% | 2.6만 |
|---|
| 2025.12.02 | ₩5,200 | ₩5,210 | ₩5,090 | ₩5,180 | -0.38% | 1.3만 |
|---|
| 2025.12.01 | ₩5,170 | ₩5,230 | ₩5,080 | ₩5,170 | 0.00% | 4.1만 |
|---|
| 2025.11.28 | ₩5,020 | ₩5,160 | ₩4,900 | ₩5,160 | +2.79% | 3.5만 |
|---|
| 2025.11.27 | ₩5,030 | ₩5,110 | ₩4,950 | ₩4,990 | -0.80% | 2.9만 |
|---|
| 2025.11.26 | ₩4,890 | ₩5,000 | ₩4,875 | ₩4,980 | +1.84% | 2.8만 |
|---|
| 2025.11.25 | ₩4,760 | ₩5,000 | ₩4,755 | ₩4,890 | +2.73% | 2.9만 |
|---|
| 2025.11.24 | ₩4,790 | ₩4,845 | ₩4,695 | ₩4,740 | -1.04% | 1.1만 |
|---|
| 2025.11.21 | ₩4,880 | ₩4,950 | ₩4,790 | ₩4,790 | -1.84% | 4만 |
|---|
| 2025.11.20 | ₩4,680 | ₩4,940 | ₩4,680 | ₩4,880 | +4.27% | 1.4만 |
|---|
| 2025.11.19 | ₩4,580 | ₩4,850 | ₩4,480 | ₩4,680 | +2.18% | 5.9만 |
|---|
| 2025.11.18 | ₩4,810 | ₩4,885 | ₩4,590 | ₩4,625 | -3.85% | 6.5만 |
|---|
| 2025.11.17 | ₩5,030 | ₩5,030 | ₩4,840 | ₩4,860 | -3.38% | 3.1만 |
|---|
| 2025.11.14 | ₩5,090 | ₩5,090 | ₩4,920 | ₩4,935 | -3.05% | 2.7만 |
|---|
| 2025.11.13 | ₩5,090 | ₩5,140 | ₩5,000 | ₩5,120 | +0.59% | 2.9만 |
|---|
| 2025.11.12 | ₩5,070 | ₩5,140 | ₩4,990 | ₩5,110 | +0.79% | 2.3만 |
|---|
| 2025.11.11 | ₩4,960 | ₩5,100 | ₩4,960 | ₩5,070 | +2.22% | 3.4만 |
|---|
| 2025.11.10 | ₩4,820 | ₩4,990 | ₩4,820 | ₩4,960 | +2.90% | 2.9만 |
|---|
| 2025.11.07 | ₩4,935 | ₩5,050 | ₩4,800 | ₩4,850 | -1.72% | 5.9만 |
|---|
| 2025.11.06 | ₩5,000 | ₩5,130 | ₩4,915 | ₩5,050 | +1.00% | 4.1만 |
|---|
| 2025.11.05 | ₩5,150 | ₩5,190 | ₩4,815 | ₩4,990 | -3.11% | 12.1만 |
|---|
| 2025.11.04 | ₩5,260 | ₩5,320 | ₩5,150 | ₩5,150 | -2.09% | 4.1만 |
|---|
| 2025.11.03 | ₩5,500 | ₩5,500 | ₩5,220 | ₩5,260 | -4.36% | 3.6만 |
|---|
| 2025.10.31 | ₩5,260 | ₩5,420 | ₩5,230 | ₩5,340 | +1.52% | 3.2만 |
|---|
| 2025.10.30 | ₩5,470 | ₩5,480 | ₩5,250 | ₩5,260 | -3.84% | 7만 |
|---|
| 2025.10.29 | ₩5,460 | ₩5,520 | ₩5,400 | ₩5,460 | 0.00% | 4.9만 |
|---|
| 2025.10.28 | ₩5,460 | ₩5,550 | ₩5,370 | ₩5,460 | 0.00% | 6.4만 |
|---|
| 2025.10.27 | ₩5,400 | ₩5,490 | ₩5,350 | ₩5,460 | +1.11% | 7.6만 |
|---|
| 2025.10.24 | ₩5,550 | ₩5,570 | ₩5,350 | ₩5,400 | -2.70% | 11.7만 |
|---|
| 2025.10.23 | ₩5,650 | ₩5,690 | ₩5,500 | ₩5,510 | -2.48% | 6.8만 |
|---|
| 2025.10.22 | ₩5,740 | ₩5,740 | ₩5,470 | ₩5,700 | -0.70% | 7.8만 |
|---|
| 2025.10.21 | ₩5,850 | ₩5,930 | ₩5,690 | ₩5,690 | -2.74% | 12.8만 |
|---|
| 2025.10.20 | ₩5,920 | ₩5,990 | ₩5,810 | ₩5,850 | -1.18% | 6.1만 |
|---|
| 2025.10.17 | ₩5,980 | ₩6,000 | ₩5,860 | ₩5,950 | -0.50% | 6.3만 |
|---|
| 2025.10.16 | ₩6,150 | ₩6,230 | ₩5,980 | ₩6,000 | -2.44% | 7.7만 |
|---|
| 2025.10.15 | ₩6,070 | ₩6,250 | ₩6,070 | ₩6,210 | +2.31% | 5.2만 |
|---|
| 2025.10.14 | ₩6,240 | ₩6,380 | ₩5,990 | ₩6,090 | -2.40% | 11.5만 |
|---|
| 2025.10.13 | ₩6,000 | ₩6,300 | ₩5,950 | ₩6,290 | +4.83% | 9.5만 |
|---|
| 2025.10.10 | ₩6,170 | ₩6,300 | ₩6,140 | ₩6,300 | +2.11% | 9.6만 |
|---|