시장 데이터를 불러오는 중
전체 종목
포인트엔지니어링 과거 주가
256630.KQ · KOSDAQ
주요 제품·사업: 디스플레이 및 반도체 장비 부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
256630.KQ · KOSDAQ
주요 제품·사업: 디스플레이 및 반도체 장비 부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩4,365 | ₩4,365 | ₩4,320 | ₩4,345 | -0.46% | 7.1천 |
| 2026.10.08 | ₩4,360 | ₩4,360 | ₩4,250 | ₩4,335 | -0.57% | 3.4천 |
| 2026.10.07 | ₩4,305 | ₩4,355 | ₩4,265 | ₩4,355 | +1.16% | 1.7만 |
| 2026.10.06 | ₩4,370 | ₩4,400 | ₩4,305 | ₩4,355 | -0.34% | 3.7천 |
| 2026.10.02 | ₩4,365 | ₩4,400 | ₩4,330 | ₩4,350 | -0.34% | 3.1천 |
| 2026.10.01 | ₩4,280 | ₩4,415 | ₩4,280 | ₩4,400 | +2.80% | 3천 |
| 2026.09.30 | ₩4,315 | ₩4,347 | ₩4,300 | ₩4,325 | +0.23% | 313 |
| 2026.09.29 | ₩4,305 | ₩4,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,215 |
| ₩4,315 |
| +0.23% |
| 1.4천 |
| 2026.09.28 | ₩4,345 | ₩4,385 | ₩4,300 | ₩4,350 | +0.12% | 1.7천 |
|---|
| 2026.09.23 | ₩4,315 | ₩4,375 | ₩4,280 | ₩4,340 | +0.58% | 577 |
|---|
| 2026.09.22 | ₩4,375 | ₩4,375 | ₩4,235 | ₩4,330 | -1.03% | 1.1만 |
|---|
| 2026.09.21 | ₩4,455 | ₩4,455 | ₩4,360 | ₩4,400 | -1.23% | 934 |
|---|
| 2026.09.18 | ₩4,430 | ₩4,430 | ₩4,325 | ₩4,370 | -1.35% | 577 |
|---|
| 2026.09.17 | ₩4,390 | ₩4,430 | ₩4,315 | ₩4,385 | -0.11% | 686 |
|---|
| 2026.09.16 | ₩4,250 | ₩4,375 | ₩4,250 | ₩4,375 | +2.94% | 1.1천 |
|---|
| 2026.09.15 | ₩4,365 | ₩4,395 | ₩4,270 | ₩4,325 | -0.92% | 1.4천 |
|---|
| 2026.09.14 | ₩4,315 | ₩4,315 | ₩4,260 | ₩4,305 | -0.23% | 2.9천 |
|---|
| 2026.09.11 | ₩4,270 | ₩4,335 | ₩4,270 | ₩4,310 | +0.94% | 1.2천 |
|---|
| 2026.09.10 | ₩4,360 | ₩4,405 | ₩4,270 | ₩4,320 | -0.92% | 1.4천 |
|---|
| 2026.09.09 | ₩4,350 | ₩4,390 | ₩4,310 | ₩4,360 | +0.23% | 683 |
|---|
| 2026.09.08 | ₩4,365 | ₩4,390 | ₩4,310 | ₩4,350 | -0.34% | 2.8천 |
|---|
| 2026.09.07 | ₩4,340 | ₩4,645 | ₩4,310 | ₩4,365 | +0.58% | 4.4천 |
|---|
| 2026.09.04 | ₩4,335 | ₩4,340 | ₩4,320 | ₩4,340 | +0.12% | 791 |
|---|
| 2026.09.03 | ₩4,345 | ₩4,385 | ₩4,260 | ₩4,335 | -0.23% | 1.5천 |
|---|
| 2026.09.02 | ₩4,385 | ₩4,395 | ₩4,290 | ₩4,340 | -1.03% | 1.1천 |
|---|
| 2026.09.01 | ₩4,395 | ₩4,440 | ₩4,365 | ₩4,380 | -0.34% | 842 |
|---|
| 2026.08.31 | ₩4,370 | ₩4,400 | ₩4,340 | ₩4,400 | +0.69% | 531 |
|---|
| 2026.08.28 | ₩4,315 | ₩4,445 | ₩4,250 | ₩4,410 | +2.20% | 5.6천 |
|---|
| 2026.08.27 | ₩4,290 | ₩4,335 | ₩4,200 | ₩4,310 | +0.47% | 3.2천 |
|---|
| 2026.08.26 | ₩4,260 | ₩4,345 | ₩4,260 | ₩4,290 | +0.70% | 988 |
|---|
| 2026.08.25 | ₩4,310 | ₩4,315 | ₩4,250 | ₩4,305 | -0.12% | 981 |
|---|
| 2026.08.24 | ₩4,220 | ₩4,670 | ₩4,200 | ₩4,310 | +2.13% | 5천 |
|---|
| 2026.08.21 | ₩4,340 | ₩4,345 | ₩4,220 | ₩4,220 | -2.76% | 2.2천 |
|---|
| 2026.08.20 | ₩4,305 | ₩4,360 | ₩4,270 | ₩4,340 | +0.81% | 854 |
|---|
| 2026.08.19 | ₩4,355 | ₩4,355 | ₩4,250 | ₩4,355 | 0.00% | 3.6천 |
|---|
| 2026.08.18 | ₩4,315 | ₩4,360 | ₩4,300 | ₩4,350 | +0.81% | 1만 |
|---|
| 2026.08.14 | ₩4,370 | ₩4,370 | ₩4,250 | ₩4,315 | -1.26% | 6.3천 |
|---|
| 2026.08.13 | ₩4,350 | ₩4,365 | ₩4,215 | ₩4,365 | +0.34% | 1.5만 |
|---|
| 2026.08.12 | ₩4,300 | ₩4,415 | ₩4,290 | ₩4,345 | +1.05% | 2천 |
|---|
| 2026.08.11 | ₩4,300 | ₩4,345 | ₩4,280 | ₩4,345 | +1.05% | 2.2천 |
|---|
| 2026.08.10 | ₩4,400 | ₩4,400 | ₩4,290 | ₩4,350 | -1.14% | 1.9천 |
|---|
| 2026.08.07 | ₩4,340 | ₩4,340 | ₩4,230 | ₩4,330 | -0.23% | 2.1천 |
|---|
| 2026.08.06 | ₩4,320 | ₩4,340 | ₩4,200 | ₩4,340 | +0.46% | 2.3천 |
|---|
| 2026.08.05 | ₩4,235 | ₩4,335 | ₩4,200 | ₩4,320 | +2.01% | 4.1천 |
|---|
| 2026.08.04 | ₩4,165 | ₩4,270 | ₩4,165 | ₩4,240 | +1.80% | 2.4천 |
|---|
| 2026.08.03 | ₩4,240 | ₩4,240 | ₩3,965 | ₩4,215 | -0.59% | 5.1천 |
|---|
| 2026.07.31 | ₩4,075 | ₩4,280 | ₩4,040 | ₩4,240 | +4.05% | 2.7천 |
|---|
| 2026.07.30 | ₩4,020 | ₩4,145 | ₩3,920 | ₩4,075 | +1.37% | 5.4천 |
|---|
| 2026.07.29 | ₩4,175 | ₩4,220 | ₩3,900 | ₩4,165 | -0.24% | 3.4천 |
|---|
| 2026.07.28 | ₩4,250 | ₩4,250 | ₩4,020 | ₩4,170 | -1.88% | 5천 |
|---|
| 2026.07.27 | ₩4,175 | ₩4,265 | ₩4,100 | ₩4,205 | +0.72% | 5.5천 |
|---|
| 2026.07.24 | ₩4,265 | ₩4,340 | ₩4,155 | ₩4,170 | -2.23% | 8.5천 |
|---|
| 2026.07.23 | ₩4,300 | ₩4,435 | ₩4,150 | ₩4,435 | +3.14% | 1.2만 |
|---|
| 2026.07.22 | ₩4,545 | ₩4,575 | ₩4,305 | ₩4,425 | -2.64% | 6.2천 |
|---|
| 2026.07.21 | ₩4,565 | ₩4,565 | ₩4,410 | ₩4,540 | -0.55% | 2.7천 |
|---|
| 2026.07.20 | ₩4,565 | ₩4,660 | ₩4,330 | ₩4,560 | -0.11% | 4.9천 |
|---|
| 2026.07.16 | ₩4,520 | ₩4,660 | ₩4,395 | ₩4,560 | +0.88% | 2.1만 |
|---|
| 2026.07.15 | ₩4,565 | ₩4,580 | ₩4,270 | ₩4,575 | +0.22% | 8.2천 |
|---|
| 2026.07.14 | ₩4,550 | ₩4,635 | ₩4,450 | ₩4,610 | +1.32% | 1.6만 |
|---|
| 2026.07.13 | ₩4,550 | ₩4,655 | ₩4,450 | ₩4,605 | +1.21% | 1.5만 |
|---|
| 2026.07.10 | ₩4,170 | ₩4,590 | ₩4,140 | ₩4,590 | +10.07% | 3.1만 |
|---|
| 2026.07.09 | ₩4,150 | ₩4,190 | ₩4,005 | ₩4,170 | +0.48% | 1.9천 |
|---|
| 2026.07.08 | ₩4,105 | ₩4,190 | ₩4,025 | ₩4,150 | +1.10% | 3.7천 |
|---|
| 2026.07.07 | ₩4,215 | ₩4,265 | ₩4,070 | ₩4,225 | +0.24% | 5.1천 |
|---|
| 2026.07.06 | ₩4,330 | ₩4,470 | ₩4,105 | ₩4,265 | -1.50% | 1.1만 |
|---|
| 2026.07.03 | ₩4,360 | ₩4,365 | ₩4,120 | ₩4,335 | -0.57% | 4천 |
|---|
| 2026.07.02 | ₩4,395 | ₩4,460 | ₩4,270 | ₩4,360 | -0.80% | 3.7천 |
|---|
| 2026.07.01 | ₩4,160 | ₩4,460 | ₩4,145 | ₩4,460 | +7.21% | 1.2만 |
|---|
| 2026.06.30 | ₩4,250 | ₩4,275 | ₩4,110 | ₩4,160 | -2.12% | 5.5천 |
|---|
| 2026.06.29 | ₩4,295 | ₩4,295 | ₩4,085 | ₩4,240 | -1.28% | 6천 |
|---|
| 2026.06.26 | ₩4,280 | ₩4,310 | ₩4,005 | ₩4,295 | +0.35% | 7.8천 |
|---|
| 2026.06.25 | ₩4,205 | ₩4,280 | ₩4,030 | ₩4,280 | +1.78% | 4.7천 |
|---|
| 2026.06.24 | ₩4,095 | ₩4,235 | ₩3,960 | ₩4,030 | -1.59% | 8천 |
|---|
| 2026.06.23 | ₩4,220 | ₩4,340 | ₩4,000 | ₩4,160 | -1.42% | 8.4천 |
|---|
| 2026.06.22 | ₩4,430 | ₩4,610 | ₩4,110 | ₩4,345 | -1.92% | 1.3만 |
|---|
| 2026.06.19 | ₩4,490 | ₩4,490 | ₩4,240 | ₩4,460 | -0.67% | 6.3천 |
|---|
| 2026.06.18 | ₩4,595 | ₩4,595 | ₩4,385 | ₩4,490 | -2.29% | 4.8천 |
|---|
| 2026.06.17 | ₩4,550 | ₩4,625 | ₩4,460 | ₩4,590 | +0.88% | 1.1천 |
|---|
| 2026.06.16 | ₩4,640 | ₩4,650 | ₩4,425 | ₩4,600 | -0.86% | 5.8천 |
|---|
| 2026.06.15 | ₩4,705 | ₩4,715 | ₩4,540 | ₩4,650 | -1.17% | 3.1천 |
|---|
| 2026.06.12 | ₩4,715 | ₩4,720 | ₩4,405 | ₩4,705 | -0.21% | 6.3천 |
|---|
| 2026.06.11 | ₩4,375 | ₩4,700 | ₩4,025 | ₩4,700 | +7.43% | 1.2만 |
|---|
| 2026.06.10 | ₩4,450 | ₩4,485 | ₩3,975 | ₩4,400 | -1.12% | 1.9만 |
|---|
| 2026.06.09 | ₩4,490 | ₩4,495 | ₩4,320 | ₩4,445 | -1.00% | 1.6천 |
|---|
| 2026.06.08 | ₩4,605 | ₩4,605 | ₩4,200 | ₩4,490 | -2.50% | 1.5만 |
|---|
| 2026.06.05 | ₩4,620 | ₩4,730 | ₩4,405 | ₩4,640 | +0.43% | 6.2천 |
|---|
| 2026.06.04 | ₩4,965 | ₩4,965 | ₩4,470 | ₩4,620 | -6.95% | 1.5만 |
|---|
| 2026.06.02 | ₩4,580 | ₩4,620 | ₩4,210 | ₩4,585 | +0.11% | 1.6만 |
|---|
| 2026.06.01 | ₩4,670 | ₩4,740 | ₩4,250 | ₩4,580 | -1.93% | 2.6만 |
|---|
| 2026.05.29 | ₩5,140 | ₩5,260 | ₩4,635 | ₩4,700 | -8.56% | 2만 |
|---|
| 2026.05.28 | ₩5,230 | ₩5,650 | ₩4,770 | ₩5,140 | -1.72% | 3.1만 |
|---|
| 2026.05.27 | ₩5,500 | ₩5,790 | ₩4,860 | ₩5,190 | -5.64% | 6.7만 |
|---|
| 2026.05.26 | ₩4,765 | ₩5,740 | ₩4,765 | ₩5,500 | +15.42% | 13.1만 |
|---|
| 2026.05.22 | ₩4,720 | ₩4,880 | ₩4,440 | ₩4,755 | +0.74% | 3.4만 |
|---|
| 2026.05.21 | ₩4,605 | ₩4,945 | ₩4,600 | ₩4,720 | +2.50% | 3.1만 |
|---|
| 2026.05.20 | ₩4,270 | ₩4,665 | ₩4,270 | ₩4,600 | +7.73% | 2.4만 |
|---|
| 2026.05.19 | ₩4,600 | ₩4,600 | ₩4,210 | ₩4,270 | -7.17% | 6.5만 |
|---|
| 2026.05.18 | ₩5,440 | ₩5,730 | ₩4,270 | ₩4,600 | -15.44% | 17.9만 |
|---|
| 2026.05.15 | ₩5,875 | ₩5,875 | ₩5,875 | ₩5,875 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩5,875 | ₩5,875 | ₩5,875 | ₩5,875 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩5,875 | ₩5,875 | ₩5,875 | ₩5,875 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩5,875 | ₩5,875 | ₩5,875 | ₩5,875 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩5,875 | ₩5,875 | ₩5,875 | ₩5,875 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩5,875 | ₩5,875 | ₩5,875 | ₩5,875 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩5,875 | ₩5,875 | ₩5,875 | ₩5,875 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩5,875 | ₩5,875 | ₩5,875 | ₩5,875 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩5,875 | ₩5,875 | ₩5,875 | ₩5,875 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩5,875 | ₩5,875 | ₩5,875 | ₩5,875 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩5,875 | ₩5,875 | ₩5,875 | ₩5,875 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩5,875 | ₩5,875 | ₩5,875 | ₩5,875 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩5,875 | ₩5,875 | ₩5,875 | ₩5,875 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩5,875 | ₩5,875 | ₩5,875 | ₩5,875 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩5,815 | ₩5,995 | ₩5,740 | ₩5,875 | +1.03% | 4.3만 |
|---|
| 2026.04.22 | ₩5,660 | ₩5,925 | ₩5,555 | ₩5,860 | +3.53% | 6.9만 |
|---|
| 2026.04.21 | ₩5,175 | ₩5,880 | ₩5,170 | ₩5,660 | +9.37% | 18.3만 |
|---|
| 2026.04.20 | ₩5,130 | ₩5,175 | ₩5,095 | ₩5,175 | +0.88% | 1.4만 |
|---|
| 2026.04.17 | ₩5,090 | ₩5,140 | ₩5,060 | ₩5,130 | +0.79% | 5.7천 |
|---|
| 2026.04.16 | ₩5,055 | ₩5,100 | ₩5,040 | ₩5,090 | +0.69% | 1만 |
|---|
| 2026.04.15 | ₩5,025 | ₩5,175 | ₩4,950 | ₩5,055 | +0.60% | 3만 |
|---|
| 2026.04.14 | ₩5,010 | ₩5,055 | ₩4,955 | ₩5,025 | +0.30% | 1.1만 |
|---|
| 2026.04.13 | ₩5,075 | ₩5,075 | ₩4,995 | ₩5,010 | -1.28% | 1.6만 |
|---|
| 2026.04.10 | ₩5,005 | ₩5,140 | ₩4,990 | ₩5,075 | +1.40% | 1.1만 |
|---|
| 2026.04.09 | ₩5,055 | ₩5,055 | ₩4,920 | ₩5,005 | -0.99% | 1.6만 |
|---|
| 2026.04.08 | ₩5,035 | ₩5,130 | ₩4,985 | ₩5,055 | +0.40% | 9.3천 |
|---|
| 2026.04.07 | ₩5,000 | ₩5,045 | ₩4,880 | ₩5,035 | +0.70% | 6.6천 |
|---|
| 2026.04.06 | ₩5,090 | ₩5,090 | ₩5,000 | ₩5,000 | -1.77% | 629 |
|---|
| 2026.04.03 | ₩5,030 | ₩5,070 | ₩4,960 | ₩5,040 | +0.20% | 1.2만 |
|---|
| 2026.04.02 | ₩5,110 | ₩5,110 | ₩4,980 | ₩5,030 | -1.57% | 3.8천 |
|---|
| 2026.04.01 | ₩5,015 | ₩5,080 | ₩4,995 | ₩5,070 | +1.10% | 9.7천 |
|---|
| 2026.03.31 | ₩5,025 | ₩5,025 | ₩4,930 | ₩5,010 | -0.30% | 1.7천 |
|---|
| 2026.03.30 | ₩5,035 | ₩5,035 | ₩4,880 | ₩5,025 | -0.20% | 1.1천 |
|---|
| 2026.03.27 | ₩5,055 | ₩5,055 | ₩4,820 | ₩5,030 | -0.49% | 8.3천 |
|---|
| 2026.03.26 | ₩5,050 | ₩5,075 | ₩5,020 | ₩5,055 | +0.10% | 1.6천 |
|---|
| 2026.03.25 | ₩5,040 | ₩5,060 | ₩4,970 | ₩5,055 | +0.30% | 4천 |
|---|
| 2026.03.24 | ₩4,885 | ₩5,150 | ₩4,870 | ₩5,035 | +3.07% | 2.3천 |
|---|
| 2026.03.23 | ₩4,990 | ₩5,035 | ₩4,840 | ₩4,840 | -3.01% | 9천 |
|---|
| 2026.03.20 | ₩5,150 | ₩5,150 | ₩4,870 | ₩5,035 | -2.23% | 6.7천 |
|---|
| 2026.03.19 | ₩5,090 | ₩5,095 | ₩4,935 | ₩4,995 | -1.87% | 6천 |
|---|
| 2026.03.18 | ₩4,995 | ₩5,095 | ₩4,950 | ₩5,090 | +1.90% | 1.3만 |
|---|
| 2026.03.17 | ₩4,970 | ₩5,010 | ₩4,945 | ₩4,990 | +0.40% | 6.1천 |
|---|
| 2026.03.16 | ₩4,990 | ₩5,000 | ₩4,820 | ₩4,970 | -0.40% | 2.6천 |
|---|
| 2026.03.13 | ₩4,985 | ₩5,045 | ₩4,940 | ₩5,015 | +0.60% | 3.4천 |
|---|
| 2026.03.12 | ₩5,040 | ₩5,055 | ₩4,955 | ₩5,040 | 0.00% | 7.1천 |
|---|
| 2026.03.11 | ₩5,130 | ₩5,165 | ₩4,985 | ₩4,995 | -2.63% | 1.5만 |
|---|
| 2026.03.10 | ₩5,170 | ₩5,220 | ₩5,030 | ₩5,170 | 0.00% | 2만 |
|---|
| 2026.03.09 | ₩5,270 | ₩5,270 | ₩5,000 | ₩5,170 | -1.90% | 5.9천 |
|---|
| 2026.03.06 | ₩5,115 | ₩5,285 | ₩5,020 | ₩5,285 | +3.32% | 9천 |
|---|
| 2026.03.05 | ₩5,015 | ₩5,260 | ₩4,965 | ₩5,120 | +2.09% | 1.3만 |
|---|
| 2026.03.04 | ₩5,310 | ₩5,310 | ₩4,815 | ₩4,995 | -5.93% | 1.1만 |
|---|
| 2026.03.03 | ₩5,420 | ₩5,450 | ₩5,150 | ₩5,310 | -2.03% | 9.4천 |
|---|
| 2026.02.27 | ₩5,400 | ₩5,445 | ₩5,330 | ₩5,420 | +0.37% | 5.5천 |
|---|
| 2026.02.26 | ₩5,425 | ₩5,425 | ₩5,250 | ₩5,390 | -0.65% | 1만 |
|---|
| 2026.02.25 | ₩5,375 | ₩5,445 | ₩5,190 | ₩5,385 | +0.19% | 9.5천 |
|---|
| 2026.02.24 | ₩5,305 | ₩5,415 | ₩5,200 | ₩5,415 | +2.07% | 1.4만 |
|---|
| 2026.02.23 | ₩5,050 | ₩5,345 | ₩4,970 | ₩5,305 | +5.05% | 2.8만 |
|---|
| 2026.02.20 | ₩5,050 | ₩5,050 | ₩4,980 | ₩5,030 | -0.40% | 1.5만 |
|---|
| 2026.02.19 | ₩5,025 | ₩5,080 | ₩4,955 | ₩5,050 | +0.50% | 1.5만 |
|---|
| 2026.02.13 | ₩5,045 | ₩5,080 | ₩4,710 | ₩5,045 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩4,985 | ₩5,040 | ₩4,975 | ₩5,040 | +1.10% | 9.5천 |
|---|
| 2026.02.11 | ₩5,035 | ₩5,045 | ₩4,995 | ₩5,000 | -0.70% | 2.2만 |
|---|
| 2026.02.10 | ₩5,005 | ₩5,020 | ₩4,980 | ₩5,000 | -0.10% | 1.1만 |
|---|
| 2026.02.09 | ₩4,935 | ₩5,000 | ₩4,930 | ₩5,000 | +1.32% | 5.4천 |
|---|
| 2026.02.06 | ₩4,990 | ₩4,990 | ₩4,910 | ₩4,970 | -0.40% | 3천 |
|---|
| 2026.02.05 | ₩4,940 | ₩4,995 | ₩4,855 | ₩4,990 | +1.01% | 9.2천 |
|---|
| 2026.02.04 | ₩4,935 | ₩5,045 | ₩4,855 | ₩4,945 | +0.20% | 7.8천 |
|---|
| 2026.02.03 | ₩4,910 | ₩4,950 | ₩4,800 | ₩4,950 | +0.81% | 2.1만 |
|---|
| 2026.02.02 | ₩4,955 | ₩4,955 | ₩4,850 | ₩4,925 | -0.61% | 9.1천 |
|---|
| 2026.01.30 | ₩5,005 | ₩5,020 | ₩4,940 | ₩4,955 | -1.00% | 1.1만 |
|---|
| 2026.01.29 | ₩5,100 | ₩5,100 | ₩4,960 | ₩5,005 | -1.86% | 2.8만 |
|---|
| 2026.01.28 | ₩5,005 | ₩5,100 | ₩4,950 | ₩5,010 | +0.10% | 2.2만 |
|---|
| 2026.01.27 | ₩5,040 | ₩5,040 | ₩4,980 | ₩5,005 | -0.69% | 8.8천 |
|---|
| 2026.01.26 | ₩5,090 | ₩5,090 | ₩4,985 | ₩5,040 | -0.98% | 8.2천 |
|---|
| 2026.01.23 | ₩5,050 | ₩5,090 | ₩4,980 | ₩5,090 | +0.79% | 2.3만 |
|---|
| 2026.01.22 | ₩5,025 | ₩5,060 | ₩4,960 | ₩5,000 | -0.50% | 1.6만 |
|---|
| 2026.01.21 | ₩5,055 | ₩5,055 | ₩4,975 | ₩5,025 | -0.59% | 3.3천 |
|---|
| 2026.01.20 | ₩5,005 | ₩5,030 | ₩4,985 | ₩5,010 | +0.10% | 5.7천 |
|---|
| 2026.01.19 | ₩5,055 | ₩5,055 | ₩4,995 | ₩5,005 | -0.99% | 5.2천 |
|---|
| 2026.01.16 | ₩5,045 | ₩5,095 | ₩4,990 | ₩5,055 | +0.20% | 5천 |
|---|
| 2026.01.15 | ₩5,045 | ₩5,060 | ₩5,000 | ₩5,045 | 0.00% | 2.4천 |
|---|
| 2026.01.14 | ₩5,015 | ₩5,065 | ₩4,965 | ₩5,045 | +0.60% | 9.7천 |
|---|
| 2026.01.13 | ₩5,100 | ₩5,100 | ₩5,020 | ₩5,020 | -1.57% | 3.2천 |
|---|
| 2026.01.12 | ₩5,085 | ₩5,145 | ₩5,010 | ₩5,100 | +0.29% | 4.3천 |
|---|
| 2026.01.09 | ₩5,010 | ₩5,030 | ₩4,995 | ₩5,010 | 0.00% | 8.4천 |
|---|
| 2026.01.08 | ₩5,165 | ₩5,165 | ₩4,855 | ₩5,050 | -2.23% | 1.7만 |
|---|
| 2026.01.07 | ₩5,245 | ₩5,245 | ₩5,100 | ₩5,170 | -1.43% | 5.6천 |
|---|
| 2026.01.06 | ₩5,240 | ₩5,245 | ₩5,180 | ₩5,245 | +0.10% | 636 |
|---|
| 2026.01.05 | ₩5,330 | ₩5,330 | ₩5,150 | ₩5,245 | -1.59% | 1.5만 |
|---|
| 2026.01.02 | ₩5,300 | ₩5,400 | ₩5,220 | ₩5,330 | +0.57% | 6.3천 |
|---|
| 2025.12.30 | ₩5,300 | ₩5,330 | ₩5,250 | ₩5,300 | 0.00% | 1.5천 |
|---|
| 2025.12.29 | ₩5,225 | ₩5,320 | ₩5,180 | ₩5,300 | +1.44% | 3.3천 |
|---|
| 2025.12.26 | ₩5,200 | ₩5,230 | ₩5,100 | ₩5,225 | +0.48% | 2.4천 |
|---|
| 2025.12.24 | ₩5,200 | ₩5,270 | ₩5,150 | ₩5,150 | -0.96% | 4.7천 |
|---|
| 2025.12.23 | ₩5,170 | ₩5,250 | ₩5,115 | ₩5,250 | +1.55% | 2.8천 |
|---|
| 2025.12.22 | ₩5,255 | ₩5,300 | ₩5,140 | ₩5,140 | -2.19% | 4천 |
|---|
| 2025.12.19 | ₩5,110 | ₩5,250 | ₩5,110 | ₩5,250 | +2.74% | 3.7천 |
|---|
| 2025.12.18 | ₩5,105 | ₩5,145 | ₩5,075 | ₩5,115 | +0.20% | 1.1천 |
|---|
| 2025.12.17 | ₩5,120 | ₩5,145 | ₩5,105 | ₩5,140 | +0.39% | 2.9천 |
|---|
| 2025.12.16 | ₩5,140 | ₩5,165 | ₩5,120 | ₩5,120 | -0.39% | 2.7천 |
|---|
| 2025.12.15 | ₩5,170 | ₩5,175 | ₩5,120 | ₩5,135 | -0.68% | 3.4천 |
|---|
| 2025.12.12 | ₩5,185 | ₩5,425 | ₩5,110 | ₩5,170 | -0.29% | 1.1만 |
|---|
| 2025.12.11 | ₩5,130 | ₩5,165 | ₩5,120 | ₩5,160 | +0.58% | 2.4천 |
|---|
| 2025.12.10 | ₩5,305 | ₩5,305 | ₩5,120 | ₩5,170 | -2.54% | 8.1천 |
|---|
| 2025.12.09 | ₩5,200 | ₩5,320 | ₩5,180 | ₩5,310 | +2.12% | 1천 |
|---|
| 2025.12.08 | ₩5,275 | ₩5,320 | ₩5,200 | ₩5,245 | -0.57% | 6.1천 |
|---|
| 2025.12.05 | ₩5,255 | ₩5,280 | ₩5,225 | ₩5,260 | +0.10% | 3.2천 |
|---|
| 2025.12.04 | ₩5,300 | ₩5,340 | ₩5,230 | ₩5,300 | 0.00% | 2.3천 |
|---|
| 2025.12.03 | ₩5,340 | ₩5,345 | ₩5,290 | ₩5,295 | -0.84% | 3.3천 |
|---|
| 2025.12.02 | ₩5,405 | ₩5,455 | ₩5,255 | ₩5,340 | -1.20% | 2.9천 |
|---|
| 2025.12.01 | ₩5,500 | ₩5,500 | ₩5,400 | ₩5,400 | -1.82% | 1.3천 |
|---|
| 2025.11.28 | ₩5,400 | ₩5,540 | ₩5,360 | ₩5,540 | +2.59% | 1.3천 |
|---|
| 2025.11.27 | ₩5,450 | ₩5,550 | ₩5,200 | ₩5,450 | 0.00% | 2.1천 |
|---|
| 2025.11.26 | ₩5,410 | ₩5,480 | ₩5,370 | ₩5,450 | +0.74% | 3.1천 |
|---|
| 2025.11.25 | ₩5,270 | ₩5,795 | ₩5,270 | ₩5,430 | +3.04% | 2.7천 |
|---|
| 2025.11.24 | ₩5,295 | ₩5,390 | ₩5,230 | ₩5,305 | +0.19% | 1천 |
|---|
| 2025.11.21 | ₩5,290 | ₩5,315 | ₩5,225 | ₩5,290 | 0.00% | 406 |
|---|
| 2025.11.20 | ₩5,300 | ₩5,385 | ₩5,245 | ₩5,335 | +0.66% | 1.9천 |
|---|
| 2025.11.19 | ₩5,230 | ₩5,365 | ₩5,190 | ₩5,335 | +2.01% | 3.2천 |
|---|
| 2025.11.18 | ₩5,355 | ₩5,385 | ₩5,230 | ₩5,230 | -2.33% | 4.8천 |
|---|
| 2025.11.17 | ₩5,725 | ₩6,100 | ₩5,110 | ₩5,400 | -5.68% | 5.6만 |
|---|
| 2025.11.14 | ₩5,570 | ₩5,570 | ₩5,475 | ₩5,545 | -0.45% | 6.4천 |
|---|
| 2025.11.13 | ₩5,605 | ₩5,700 | ₩5,515 | ₩5,565 | -0.71% | 2.8천 |
|---|
| 2025.11.12 | ₩5,325 | ₩5,700 | ₩5,260 | ₩5,600 | +5.16% | 8천 |
|---|
| 2025.11.11 | ₩5,385 | ₩5,400 | ₩5,250 | ₩5,325 | -1.11% | 2천 |
|---|
| 2025.11.10 | ₩5,370 | ₩5,380 | ₩5,320 | ₩5,380 | +0.19% | 1.9만 |
|---|
| 2025.11.07 | ₩5,360 | ₩5,405 | ₩5,330 | ₩5,380 | +0.37% | 1.9천 |
|---|
| 2025.11.06 | ₩5,505 | ₩5,505 | ₩5,365 | ₩5,405 | -1.82% | 8.1천 |
|---|
| 2025.11.05 | ₩5,595 | ₩5,630 | ₩5,435 | ₩5,500 | -1.70% | 6.8천 |
|---|
| 2025.11.04 | ₩5,590 | ₩5,665 | ₩5,520 | ₩5,590 | 0.00% | 8.2천 |
|---|
| 2025.11.03 | ₩5,595 | ₩5,670 | ₩5,545 | ₩5,570 | -0.45% | 4.5천 |
|---|
| 2025.10.31 | ₩5,505 | ₩5,595 | ₩5,470 | ₩5,590 | +1.54% | 8.5천 |
|---|
| 2025.10.30 | ₩5,500 | ₩5,545 | ₩5,395 | ₩5,500 | 0.00% | 8.5천 |
|---|
| 2025.10.29 | ₩5,445 | ₩5,700 | ₩5,355 | ₩5,450 | +0.09% | 8.8천 |
|---|
| 2025.10.28 | ₩5,310 | ₩5,525 | ₩5,095 | ₩5,445 | +2.54% | 4.7천 |
|---|
| 2025.10.27 | ₩5,430 | ₩5,430 | ₩5,325 | ₩5,325 | -1.93% | 3.5천 |
|---|
| 2025.10.24 | ₩5,500 | ₩5,700 | ₩5,390 | ₩5,430 | -1.27% | 6.1천 |
|---|
| 2025.10.23 | ₩5,505 | ₩5,525 | ₩5,450 | ₩5,500 | -0.09% | 3.7천 |
|---|
| 2025.10.22 | ₩5,665 | ₩5,670 | ₩5,350 | ₩5,550 | -2.03% | 1.3만 |
|---|
| 2025.10.21 | ₩5,875 | ₩5,875 | ₩5,485 | ₩5,720 | -2.64% | 1.5만 |
|---|
| 2025.10.20 | ₩5,140 | ₩5,895 | ₩5,100 | ₩5,875 | +14.30% | 10만 |
|---|
| 2025.10.17 | ₩5,250 | ₩5,250 | ₩5,105 | ₩5,125 | -2.38% | 1.4만 |
|---|
| 2025.10.16 | ₩5,355 | ₩5,360 | ₩5,185 | ₩5,250 | -1.96% | 1.7만 |
|---|
| 2025.10.15 | ₩5,390 | ₩5,400 | ₩5,280 | ₩5,360 | -0.56% | 1.2만 |
|---|
| 2025.10.14 | ₩5,400 | ₩5,500 | ₩5,340 | ₩5,375 | -0.46% | 1.2만 |
|---|
| 2025.10.13 | ₩5,485 | ₩5,485 | ₩5,390 | ₩5,400 | -1.55% | 3천 |
|---|