시장 데이터를 불러오는 중
전체 종목
팸텍 과거 주가
271830.KQ · KOSDAQ
주요 제품·사업: 카메라모듈 검사장비, 반도체 검사장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
271830.KQ · KOSDAQ
주요 제품·사업: 카메라모듈 검사장비, 반도체 검사장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,090 | ₩1,090 | ₩1,032 | ₩1,066 | -2.20% | 3.6만 |
| 2026.10.08 | ₩1,095 | ₩1,115 | ₩1,070 | ₩1,070 | -2.28% | 8.7만 |
| 2026.10.07 | ₩1,101 | ₩1,137 | ₩1,095 | ₩1,095 | -0.54% | 7.3만 |
| 2026.10.06 | ₩1,110 | ₩1,128 | ₩1,095 | ₩1,111 | +0.09% | 10만 |
| 2026.10.02 | ₩1,096 | ₩1,132 | ₩1,036 | ₩1,104 | +0.73% | 15.4만 |
| 2026.10.01 | ₩1,040 | ₩1,100 | ₩1,032 | ₩1,096 | +5.38% | 11.7만 |
| 2026.09.30 | ₩1,060 | ₩1,090 | ₩1,020 | ₩1,040 | -1.89% | 3.4만 |
| 2026.09.29 | ₩1,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,021 |
| ₩1,030 |
| -3.29% |
| 4.5만 |
| 2026.09.28 | ₩1,080 | ₩1,105 | ₩1,016 | ₩1,050 | -2.78% | 10.1만 |
|---|
| 2026.09.23 | ₩1,107 | ₩1,107 | ₩1,056 | ₩1,080 | -2.44% | 11.8만 |
|---|
| 2026.09.22 | ₩1,107 | ₩1,110 | ₩1,066 | ₩1,075 | -2.89% | 10.6만 |
|---|
| 2026.09.21 | ₩1,122 | ₩1,122 | ₩1,069 | ₩1,071 | -4.55% | 12.3만 |
|---|
| 2026.09.18 | ₩1,109 | ₩1,124 | ₩1,085 | ₩1,101 | -0.72% | 12.6만 |
|---|
| 2026.09.17 | ₩1,107 | ₩1,107 | ₩1,054 | ₩1,095 | -1.08% | 16.7만 |
|---|
| 2026.09.16 | ₩1,069 | ₩1,108 | ₩1,059 | ₩1,075 | +0.56% | 9.3만 |
|---|
| 2026.09.15 | ₩1,080 | ₩1,096 | ₩1,048 | ₩1,069 | -1.02% | 13.2만 |
|---|
| 2026.09.14 | ₩1,077 | ₩1,105 | ₩1,068 | ₩1,080 | +0.28% | 12.5만 |
|---|
| 2026.09.11 | ₩1,123 | ₩1,123 | ₩1,068 | ₩1,095 | -2.49% | 17.4만 |
|---|
| 2026.09.10 | ₩1,171 | ₩1,171 | ₩1,071 | ₩1,112 | -5.04% | 40.5만 |
|---|
| 2026.09.09 | ₩1,033 | ₩1,299 | ₩1,024 | ₩1,140 | +10.36% | 286.1만 |
|---|
| 2026.09.08 | ₩1,009 | ₩1,040 | ₩1,003 | ₩1,003 | -0.59% | 9.5만 |
|---|
| 2026.09.07 | ₩1,005 | ₩1,039 | ₩991 | ₩1,003 | -0.20% | 12.1만 |
|---|
| 2026.09.04 | ₩999 | ₩1,027 | ₩998 | ₩1,004 | +0.50% | 9.3만 |
|---|
| 2026.09.03 | ₩1,022 | ₩1,025 | ₩1,005 | ₩1,005 | -1.66% | 5만 |
|---|
| 2026.09.02 | ₩1,020 | ₩1,067 | ₩1,005 | ₩1,022 | +0.20% | 7.9만 |
|---|
| 2026.09.01 | ₩1,072 | ₩1,073 | ₩1,022 | ₩1,023 | -4.57% | 9.2만 |
|---|
| 2026.08.31 | ₩1,021 | ₩1,063 | ₩1,005 | ₩1,041 | +1.96% | 7.5만 |
|---|
| 2026.08.28 | ₩1,105 | ₩1,105 | ₩1,056 | ₩1,063 | -3.80% | 9.7만 |
|---|
| 2026.08.27 | ₩1,094 | ₩1,110 | ₩1,078 | ₩1,079 | -1.37% | 8만 |
|---|
| 2026.08.26 | ₩1,071 | ₩1,124 | ₩1,005 | ₩1,094 | +2.15% | 19.3만 |
|---|
| 2026.08.25 | ₩1,059 | ₩1,088 | ₩1,012 | ₩1,071 | +1.13% | 17.5만 |
|---|
| 2026.08.24 | ₩1,110 | ₩1,175 | ₩1,043 | ₩1,059 | -4.59% | 31.2만 |
|---|
| 2026.08.21 | ₩1,180 | ₩1,180 | ₩1,102 | ₩1,109 | -6.02% | 27.7만 |
|---|
| 2026.08.20 | ₩1,204 | ₩1,298 | ₩1,140 | ₩1,158 | -3.82% | 77.6만 |
|---|
| 2026.08.19 | ₩1,458 | ₩1,458 | ₩1,200 | ₩1,203 | -17.49% | 263.1만 |
|---|
| 2026.08.18 | ₩1,028 | ₩1,336 | ₩1,011 | ₩1,336 | +29.96% | 169.8만 |
|---|
| 2026.08.14 | ₩1,018 | ₩1,077 | ₩1,011 | ₩1,028 | +0.98% | 11.3만 |
|---|
| 2026.08.13 | ₩1,090 | ₩1,123 | ₩1,012 | ₩1,013 | -7.06% | 22.4만 |
|---|
| 2026.08.12 | ₩1,032 | ₩1,097 | ₩1,010 | ₩1,090 | +5.62% | 19.8만 |
|---|
| 2026.08.11 | ₩1,035 | ₩1,065 | ₩1,004 | ₩1,032 | -0.29% | 14.2만 |
|---|
| 2026.08.10 | ₩995 | ₩1,070 | ₩977 | ₩1,035 | +4.02% | 18.8만 |
|---|
| 2026.08.07 | ₩998 | ₩1,040 | ₩981 | ₩996 | -0.20% | 7.4만 |
|---|
| 2026.08.06 | ₩1,051 | ₩1,100 | ₩992 | ₩998 | -5.04% | 9.7만 |
|---|
| 2026.08.05 | ₩1,015 | ₩1,043 | ₩995 | ₩1,021 | +0.59% | 16.6만 |
|---|
| 2026.08.04 | ₩867 | ₩986 | ₩867 | ₩986 | +13.73% | 13.5만 |
|---|
| 2026.08.03 | ₩890 | ₩936 | ₩870 | ₩908 | +2.02% | 7.7만 |
|---|
| 2026.07.31 | ₩850 | ₩912 | ₩831 | ₩879 | +3.41% | 17.3만 |
|---|
| 2026.07.30 | ₩800 | ₩899 | ₩800 | ₩811 | +1.38% | 18.8만 |
|---|
| 2026.07.29 | ₩911 | ₩920 | ₩822 | ₩860 | -5.60% | 29.9만 |
|---|
| 2026.07.28 | ₩976 | ₩976 | ₩904 | ₩911 | -6.66% | 17.5만 |
|---|
| 2026.07.27 | ₩969 | ₩990 | ₩940 | ₩977 | +0.83% | 13.1만 |
|---|
| 2026.07.24 | ₩975 | ₩996 | ₩958 | ₩960 | -1.54% | 17.3만 |
|---|
| 2026.07.23 | ₩991 | ₩1,050 | ₩971 | ₩1,007 | +1.61% | 22.5만 |
|---|
| 2026.07.22 | ₩991 | ₩1,035 | ₩975 | ₩976 | -1.51% | 26.7만 |
|---|
| 2026.07.21 | ₩926 | ₩978 | ₩878 | ₩972 | +4.97% | 34.1만 |
|---|
| 2026.07.20 | ₩970 | ₩970 | ₩915 | ₩917 | -5.46% | 20.2만 |
|---|
| 2026.07.16 | ₩995 | ₩1,010 | ₩959 | ₩975 | -2.01% | 15.6만 |
|---|
| 2026.07.15 | ₩967 | ₩1,017 | ₩967 | ₩1,010 | +4.45% | 24.3만 |
|---|
| 2026.07.14 | ₩973 | ₩992 | ₩917 | ₩967 | -0.62% | 30.2만 |
|---|
| 2026.07.13 | ₩1,020 | ₩1,100 | ₩967 | ₩973 | -4.61% | 29.6만 |
|---|
| 2026.07.10 | ₩983 | ₩1,032 | ₩983 | ₩1,020 | +3.76% | 29.5만 |
|---|
| 2026.07.09 | ₩996 | ₩1,027 | ₩954 | ₩983 | -1.31% | 29.9만 |
|---|
| 2026.07.08 | ₩1,049 | ₩1,072 | ₩976 | ₩988 | -5.82% | 28.1만 |
|---|
| 2026.07.07 | ₩1,145 | ₩1,145 | ₩1,035 | ₩1,047 | -8.56% | 25.6만 |
|---|
| 2026.07.06 | ₩1,200 | ₩1,248 | ₩1,080 | ₩1,145 | -4.58% | 82.6만 |
|---|
| 2026.07.03 | ₩1,034 | ₩1,164 | ₩951 | ₩1,141 | +10.35% | 57.5만 |
|---|
| 2026.07.02 | ₩1,117 | ₩1,119 | ₩1,023 | ₩1,034 | -7.43% | 29만 |
|---|
| 2026.07.01 | ₩1,126 | ₩1,177 | ₩1,087 | ₩1,117 | -0.80% | 45.8만 |
|---|
| 2026.06.30 | ₩1,155 | ₩1,240 | ₩1,093 | ₩1,126 | -2.51% | 46.4만 |
|---|
| 2026.06.29 | ₩1,068 | ₩1,174 | ₩1,068 | ₩1,144 | +7.12% | 63.9만 |
|---|
| 2026.06.26 | ₩1,199 | ₩1,199 | ₩1,058 | ₩1,068 | -10.93% | 62.5만 |
|---|
| 2026.06.25 | ₩1,184 | ₩1,284 | ₩1,141 | ₩1,200 | +1.35% | 99.9만 |
|---|
| 2026.06.24 | ₩1,324 | ₩1,324 | ₩1,150 | ₩1,184 | -10.57% | 142만 |
|---|
| 2026.06.23 | ₩1,311 | ₩1,619 | ₩1,304 | ₩1,324 | +0.99% | 294.1만 |
|---|
| 2026.06.22 | ₩1,420 | ₩1,420 | ₩1,257 | ₩1,295 | -8.80% | 57.6만 |
|---|
| 2026.06.19 | ₩1,587 | ₩1,587 | ₩1,351 | ₩1,422 | -10.40% | 85.3만 |
|---|
| 2026.06.18 | ₩1,646 | ₩1,720 | ₩1,528 | ₩1,554 | -5.59% | 95.4만 |
|---|
| 2026.06.17 | ₩1,640 | ₩1,685 | ₩1,565 | ₩1,609 | -1.89% | 92.7만 |
|---|
| 2026.06.16 | ₩1,724 | ₩1,775 | ₩1,624 | ₩1,648 | -4.41% | 161.9만 |
|---|
| 2026.06.15 | ₩1,863 | ₩1,947 | ₩1,734 | ₩1,738 | -6.71% | 196.1만 |
|---|
| 2026.06.12 | ₩1,990 | ₩2,180 | ₩1,781 | ₩1,835 | -7.79% | 403.8만 |
|---|
| 2026.06.11 | ₩2,260 | ₩2,430 | ₩1,891 | ₩1,960 | -13.27% | 394만 |
|---|
| 2026.06.10 | ₩2,080 | ₩2,565 | ₩1,935 | ₩2,250 | +8.17% | 1.6만 |
|---|
| 2026.06.09 | ₩2,810 | ₩3,230 | ₩2,020 | ₩2,130 | -24.20% | 1451.9만 |
|---|
| 2026.06.08 | ₩2,045 | ₩2,710 | ₩2,035 | ₩2,710 | +32.52% | 1119.3만 |
|---|
| 2026.06.05 | ₩2,500 | ₩3,045 | ₩2,050 | ₩2,085 | -16.60% | 3044.7만 |
|---|
| 2026.06.04 | ₩1,981 | ₩2,360 | ₩1,816 | ₩2,360 | +19.13% | 1800.5만 |
|---|
| 2026.06.02 | ₩1,816 | ₩1,816 | ₩1,816 | ₩1,816 | 0.00% | 206.5만 |
|---|
| 2026.06.01 | ₩1,280 | ₩1,397 | ₩1,212 | ₩1,397 | +9.14% | 25.2만 |
|---|
| 2026.05.29 | ₩1,179 | ₩1,197 | ₩1,013 | ₩1,075 | -8.82% | 37.3만 |
|---|
| 2026.05.28 | ₩1,253 | ₩1,253 | ₩1,148 | ₩1,178 | -5.99% | 10.2만 |
|---|
| 2026.05.27 | ₩1,287 | ₩1,287 | ₩1,130 | ₩1,204 | -6.45% | 20.9만 |
|---|
| 2026.05.26 | ₩1,290 | ₩1,322 | ₩1,264 | ₩1,287 | -0.23% | 13만 |
|---|
| 2026.05.22 | ₩1,221 | ₩1,325 | ₩1,221 | ₩1,285 | +5.24% | 8.4만 |
|---|
| 2026.05.21 | ₩1,246 | ₩1,335 | ₩1,207 | ₩1,230 | -1.28% | 17.2만 |
|---|
| 2026.05.20 | ₩1,290 | ₩1,295 | ₩1,200 | ₩1,257 | -2.56% | 6.2만 |
|---|
| 2026.05.19 | ₩1,294 | ₩1,349 | ₩1,257 | ₩1,290 | -0.31% | 10.2만 |
|---|
| 2026.05.18 | ₩1,385 | ₩1,387 | ₩1,183 | ₩1,294 | -6.57% | 53.2만 |
|---|
| 2026.05.15 | ₩1,411 | ₩1,456 | ₩1,361 | ₩1,383 | -1.98% | 17.2만 |
|---|
| 2026.05.14 | ₩1,468 | ₩1,489 | ₩1,383 | ₩1,425 | -2.93% | 15.9만 |
|---|
| 2026.05.13 | ₩1,420 | ₩1,520 | ₩1,383 | ₩1,466 | +3.24% | 20.8만 |
|---|
| 2026.05.12 | ₩1,490 | ₩1,494 | ₩1,412 | ₩1,441 | -3.29% | 25.2만 |
|---|
| 2026.05.11 | ₩1,563 | ₩1,598 | ₩1,487 | ₩1,490 | -4.67% | 14.5만 |
|---|
| 2026.05.08 | ₩1,558 | ₩1,619 | ₩1,546 | ₩1,563 | +0.32% | 6.4만 |
|---|
| 2026.05.07 | ₩1,601 | ₩1,630 | ₩1,548 | ₩1,558 | -2.69% | 18.3만 |
|---|
| 2026.05.06 | ₩1,631 | ₩1,659 | ₩1,599 | ₩1,601 | -1.84% | 16.1만 |
|---|
| 2026.05.04 | ₩1,570 | ₩1,661 | ₩1,570 | ₩1,621 | +3.25% | 21.8만 |
|---|
| 2026.04.30 | ₩1,633 | ₩1,650 | ₩1,570 | ₩1,570 | -3.86% | 10.1만 |
|---|
| 2026.04.29 | ₩1,659 | ₩1,659 | ₩1,608 | ₩1,632 | -1.63% | 8.5만 |
|---|
| 2026.04.28 | ₩1,655 | ₩1,655 | ₩1,611 | ₩1,643 | -0.73% | 10.4만 |
|---|
| 2026.04.27 | ₩1,664 | ₩1,664 | ₩1,629 | ₩1,648 | -0.96% | 13.5만 |
|---|
| 2026.04.24 | ₩1,610 | ₩1,663 | ₩1,594 | ₩1,656 | +2.86% | 20.5만 |
|---|
| 2026.04.23 | ₩1,620 | ₩1,635 | ₩1,580 | ₩1,610 | -0.62% | 9.9만 |
|---|
| 2026.04.22 | ₩1,593 | ₩1,630 | ₩1,573 | ₩1,620 | +1.69% | 8만 |
|---|
| 2026.04.21 | ₩1,582 | ₩1,615 | ₩1,580 | ₩1,593 | +0.70% | 8.2만 |
|---|
| 2026.04.20 | ₩1,610 | ₩1,612 | ₩1,552 | ₩1,582 | -1.74% | 9만 |
|---|
| 2026.04.17 | ₩1,593 | ₩1,595 | ₩1,554 | ₩1,595 | +0.13% | 10.5만 |
|---|
| 2026.04.16 | ₩1,506 | ₩1,596 | ₩1,501 | ₩1,586 | +5.31% | 15.1만 |
|---|
| 2026.04.15 | ₩1,547 | ₩1,547 | ₩1,495 | ₩1,506 | -2.65% | 12.3만 |
|---|
| 2026.04.14 | ₩1,465 | ₩1,539 | ₩1,465 | ₩1,509 | +3.00% | 11.4만 |
|---|
| 2026.04.13 | ₩1,448 | ₩1,460 | ₩1,427 | ₩1,457 | +0.62% | 6.2만 |
|---|
| 2026.04.10 | ₩1,423 | ₩1,500 | ₩1,416 | ₩1,448 | +1.76% | 12.6만 |
|---|
| 2026.04.09 | ₩1,439 | ₩1,458 | ₩1,400 | ₩1,409 | -2.08% | 8만 |
|---|
| 2026.04.08 | ₩1,415 | ₩1,489 | ₩1,415 | ₩1,444 | +2.05% | 14만 |
|---|
| 2026.04.07 | ₩1,415 | ₩1,457 | ₩1,409 | ₩1,415 | 0.00% | 2.6만 |
|---|
| 2026.04.06 | ₩1,404 | ₩1,497 | ₩1,401 | ₩1,415 | +0.78% | 8.9만 |
|---|
| 2026.04.03 | ₩1,451 | ₩1,468 | ₩1,400 | ₩1,443 | -0.55% | 6.4만 |
|---|
| 2026.04.02 | ₩1,510 | ₩1,527 | ₩1,427 | ₩1,463 | -3.11% | 8.1만 |
|---|
| 2026.04.01 | ₩1,412 | ₩1,575 | ₩1,412 | ₩1,513 | +7.15% | 14.5만 |
|---|
| 2026.03.31 | ₩1,542 | ₩1,555 | ₩1,481 | ₩1,481 | -3.96% | 6.4만 |
|---|
| 2026.03.30 | ₩1,480 | ₩1,589 | ₩1,471 | ₩1,542 | +4.19% | 7.8만 |
|---|
| 2026.03.27 | ₩1,610 | ₩1,610 | ₩1,556 | ₩1,589 | -1.30% | 7.5만 |
|---|
| 2026.03.26 | ₩1,668 | ₩1,675 | ₩1,601 | ₩1,610 | -3.48% | 9.2만 |
|---|
| 2026.03.25 | ₩1,660 | ₩1,689 | ₩1,641 | ₩1,685 | +1.51% | 10.5만 |
|---|
| 2026.03.24 | ₩1,606 | ₩1,684 | ₩1,606 | ₩1,659 | +3.30% | 6.9만 |
|---|
| 2026.03.23 | ₩1,675 | ₩1,675 | ₩1,605 | ₩1,606 | -4.12% | 6만 |
|---|
| 2026.03.20 | ₩1,641 | ₩1,689 | ₩1,641 | ₩1,680 | +2.38% | 14.6만 |
|---|
| 2026.03.19 | ₩1,674 | ₩1,700 | ₩1,615 | ₩1,651 | -1.37% | 14.7만 |
|---|
| 2026.03.18 | ₩1,630 | ₩1,678 | ₩1,615 | ₩1,678 | +2.94% | 13.3만 |
|---|
| 2026.03.17 | ₩1,532 | ₩1,685 | ₩1,532 | ₩1,630 | +6.40% | 17.1만 |
|---|
| 2026.03.16 | ₩1,620 | ₩1,623 | ₩1,560 | ₩1,577 | -2.65% | 8.5만 |
|---|
| 2026.03.13 | ₩1,600 | ₩1,626 | ₩1,555 | ₩1,620 | +1.25% | 6.8만 |
|---|
| 2026.03.12 | ₩1,588 | ₩1,609 | ₩1,550 | ₩1,600 | +0.76% | 8.7만 |
|---|
| 2026.03.11 | ₩1,542 | ₩1,602 | ₩1,539 | ₩1,589 | +3.05% | 11.7만 |
|---|
| 2026.03.10 | ₩1,450 | ₩1,594 | ₩1,450 | ₩1,542 | +6.34% | 21.3만 |
|---|
| 2026.03.09 | ₩1,490 | ₩1,521 | ₩1,404 | ₩1,448 | -2.82% | 12.7만 |
|---|
| 2026.03.06 | ₩1,525 | ₩1,559 | ₩1,496 | ₩1,528 | +0.20% | 11.6만 |
|---|
| 2026.03.05 | ₩1,340 | ₩1,525 | ₩1,340 | ₩1,512 | +12.84% | 26.8만 |
|---|
| 2026.03.04 | ₩1,530 | ₩1,530 | ₩1,340 | ₩1,370 | -10.46% | 47.4만 |
|---|
| 2026.03.03 | ₩1,631 | ₩1,659 | ₩1,523 | ₩1,530 | -6.19% | 25.7만 |
|---|
| 2026.02.27 | ₩1,581 | ₩1,700 | ₩1,581 | ₩1,652 | +4.49% | 13.4만 |
|---|
| 2026.02.26 | ₩1,732 | ₩1,732 | ₩1,639 | ₩1,678 | -3.12% | 21.3만 |
|---|
| 2026.02.25 | ₩1,680 | ₩1,744 | ₩1,648 | ₩1,701 | +1.25% | 30.6만 |
|---|
| 2026.02.24 | ₩1,624 | ₩1,679 | ₩1,624 | ₩1,646 | +1.35% | 14.1만 |
|---|
| 2026.02.23 | ₩1,659 | ₩1,659 | ₩1,640 | ₩1,654 | -0.30% | 10.8만 |
|---|
| 2026.02.20 | ₩1,678 | ₩1,687 | ₩1,632 | ₩1,650 | -1.67% | 8.7만 |
|---|
| 2026.02.19 | ₩1,628 | ₩1,684 | ₩1,621 | ₩1,678 | +3.07% | 13.1만 |
|---|
| 2026.02.13 | ₩1,662 | ₩1,662 | ₩1,620 | ₩1,633 | -1.74% | 9.1만 |
|---|
| 2026.02.12 | ₩1,633 | ₩1,679 | ₩1,600 | ₩1,661 | +1.71% | 16.1만 |
|---|
| 2026.02.11 | ₩1,620 | ₩1,639 | ₩1,610 | ₩1,632 | +0.74% | 7.8만 |
|---|
| 2026.02.10 | ₩1,625 | ₩1,649 | ₩1,618 | ₩1,620 | -0.31% | 4.9만 |
|---|
| 2026.02.09 | ₩1,611 | ₩1,646 | ₩1,595 | ₩1,639 | +1.74% | 11.2만 |
|---|
| 2026.02.06 | ₩1,594 | ₩1,620 | ₩1,549 | ₩1,602 | +0.50% | 10.9만 |
|---|
| 2026.02.05 | ₩1,653 | ₩1,653 | ₩1,600 | ₩1,605 | -2.90% | 26.2만 |
|---|
| 2026.02.04 | ₩1,685 | ₩1,685 | ₩1,643 | ₩1,653 | -1.90% | 18.8만 |
|---|
| 2026.02.03 | ₩1,700 | ₩1,704 | ₩1,657 | ₩1,690 | -0.59% | 22.2만 |
|---|
| 2026.02.02 | ₩1,766 | ₩1,766 | ₩1,669 | ₩1,700 | -3.74% | 22.6만 |
|---|
| 2026.01.30 | ₩1,776 | ₩1,778 | ₩1,734 | ₩1,768 | -0.45% | 18.9만 |
|---|
| 2026.01.29 | ₩1,768 | ₩1,790 | ₩1,730 | ₩1,776 | +0.45% | 24.9만 |
|---|
| 2026.01.28 | ₩1,756 | ₩1,785 | ₩1,750 | ₩1,768 | +0.68% | 34.2만 |
|---|
| 2026.01.27 | ₩1,721 | ₩1,759 | ₩1,701 | ₩1,750 | +1.69% | 13.2만 |
|---|
| 2026.01.26 | ₩1,712 | ₩1,737 | ₩1,695 | ₩1,722 | +0.58% | 17.6만 |
|---|
| 2026.01.23 | ₩1,696 | ₩1,738 | ₩1,670 | ₩1,711 | +0.88% | 11만 |
|---|
| 2026.01.22 | ₩1,739 | ₩1,739 | ₩1,672 | ₩1,710 | -1.67% | 16.9만 |
|---|
| 2026.01.21 | ₩1,740 | ₩1,753 | ₩1,652 | ₩1,660 | -4.60% | 26.6만 |
|---|
| 2026.01.20 | ₩1,719 | ₩1,764 | ₩1,670 | ₩1,740 | +1.22% | 28.1만 |
|---|
| 2026.01.19 | ₩1,697 | ₩1,715 | ₩1,669 | ₩1,702 | +0.29% | 22.4만 |
|---|
| 2026.01.16 | ₩1,735 | ₩1,744 | ₩1,696 | ₩1,697 | -2.19% | 20.7만 |
|---|
| 2026.01.15 | ₩1,748 | ₩1,758 | ₩1,712 | ₩1,752 | +0.23% | 15.6만 |
|---|
| 2026.01.14 | ₩1,765 | ₩1,778 | ₩1,721 | ₩1,747 | -1.02% | 11.7만 |
|---|
| 2026.01.13 | ₩1,760 | ₩1,776 | ₩1,734 | ₩1,765 | +0.28% | 14.8만 |
|---|
| 2026.01.12 | ₩1,764 | ₩1,801 | ₩1,739 | ₩1,780 | +0.91% | 14.1만 |
|---|
| 2026.01.09 | ₩1,727 | ₩1,790 | ₩1,727 | ₩1,763 | +2.08% | 16.7만 |
|---|
| 2026.01.08 | ₩1,795 | ₩1,795 | ₩1,736 | ₩1,741 | -3.01% | 24.7만 |
|---|
| 2026.01.07 | ₩1,873 | ₩1,873 | ₩1,764 | ₩1,795 | -4.16% | 43.2만 |
|---|
| 2026.01.06 | ₩1,833 | ₩1,875 | ₩1,714 | ₩1,873 | +2.18% | 43.2만 |
|---|
| 2026.01.05 | ₩1,840 | ₩1,852 | ₩1,788 | ₩1,832 | -0.43% | 35만 |
|---|
| 2026.01.02 | ₩1,790 | ₩1,809 | ₩1,775 | ₩1,790 | 0.00% | 23.9만 |
|---|
| 2025.12.30 | ₩1,824 | ₩1,824 | ₩1,768 | ₩1,790 | -1.86% | 20.6만 |
|---|
| 2025.12.29 | ₩1,790 | ₩1,865 | ₩1,770 | ₩1,825 | +1.96% | 25.2만 |
|---|
| 2025.12.26 | ₩1,760 | ₩1,812 | ₩1,760 | ₩1,787 | +1.53% | 27.7만 |
|---|
| 2025.12.24 | ₩1,805 | ₩1,815 | ₩1,762 | ₩1,766 | -2.16% | 44.4만 |
|---|
| 2025.12.23 | ₩1,910 | ₩1,910 | ₩1,805 | ₩1,805 | -5.50% | 50.8만 |
|---|
| 2025.12.22 | ₩1,864 | ₩1,916 | ₩1,851 | ₩1,895 | +1.66% | 38.2만 |
|---|
| 2025.12.19 | ₩1,873 | ₩1,905 | ₩1,821 | ₩1,856 | -0.91% | 49.8만 |
|---|
| 2025.12.18 | ₩1,930 | ₩1,955 | ₩1,860 | ₩1,867 | -3.26% | 93.3만 |
|---|
| 2025.12.17 | ₩2,050 | ₩2,100 | ₩1,950 | ₩1,978 | -3.51% | 120.8만 |
|---|
| 2025.12.16 | ₩2,110 | ₩2,395 | ₩2,045 | ₩2,050 | -2.84% | 769.6만 |
|---|
| 2025.12.15 | ₩2,140 | ₩2,180 | ₩2,015 | ₩2,095 | -2.10% | 150.4만 |
|---|
| 2025.12.12 | ₩2,280 | ₩2,480 | ₩2,155 | ₩2,155 | -5.48% | 844.8만 |
|---|
| 2025.12.11 | ₩2,210 | ₩2,290 | ₩2,110 | ₩2,150 | -2.71% | 311.5만 |
|---|
| 2025.12.10 | ₩2,300 | ₩2,305 | ₩2,110 | ₩2,175 | -5.43% | 318.1만 |
|---|
| 2025.12.09 | ₩2,260 | ₩2,490 | ₩2,125 | ₩2,300 | +1.77% | 2541.7만 |
|---|
| 2025.12.08 | ₩1,729 | ₩2,100 | ₩1,698 | ₩2,100 | +21.46% | 314.5만 |
|---|
| 2025.12.05 | ₩1,615 | ₩1,625 | ₩1,584 | ₩1,617 | +0.12% | 14.1만 |
|---|
| 2025.12.04 | ₩1,715 | ₩1,719 | ₩1,611 | ₩1,616 | -5.77% | 35.4만 |
|---|
| 2025.12.03 | ₩1,651 | ₩1,715 | ₩1,647 | ₩1,715 | +3.88% | 12.9만 |
|---|
| 2025.12.02 | ₩1,660 | ₩1,676 | ₩1,640 | ₩1,648 | -0.72% | 7.1만 |
|---|
| 2025.12.01 | ₩1,675 | ₩1,710 | ₩1,655 | ₩1,656 | -1.13% | 10.1만 |
|---|
| 2025.11.28 | ₩1,615 | ₩1,688 | ₩1,615 | ₩1,673 | +3.59% | 6.9만 |
|---|
| 2025.11.27 | ₩1,615 | ₩1,650 | ₩1,599 | ₩1,614 | -0.06% | 9.3만 |
|---|
| 2025.11.26 | ₩1,630 | ₩1,650 | ₩1,593 | ₩1,615 | -0.92% | 13.1만 |
|---|
| 2025.11.25 | ₩1,631 | ₩1,696 | ₩1,615 | ₩1,616 | -0.92% | 12.7만 |
|---|
| 2025.11.24 | ₩1,696 | ₩1,714 | ₩1,630 | ₩1,630 | -3.89% | 14.5만 |
|---|
| 2025.11.21 | ₩1,708 | ₩1,740 | ₩1,600 | ₩1,690 | -1.05% | 32.4만 |
|---|
| 2025.11.20 | ₩1,780 | ₩1,800 | ₩1,718 | ₩1,718 | -3.48% | 20.4만 |
|---|
| 2025.11.19 | ₩1,750 | ₩1,815 | ₩1,720 | ₩1,760 | +0.57% | 12.8만 |
|---|
| 2025.11.18 | ₩1,961 | ₩1,971 | ₩1,700 | ₩1,775 | -9.48% | 59만 |
|---|
| 2025.11.17 | ₩1,999 | ₩2,035 | ₩1,926 | ₩1,961 | -1.90% | 16.3만 |
|---|
| 2025.11.14 | ₩2,065 | ₩2,100 | ₩2,000 | ₩2,010 | -2.66% | 13.4만 |
|---|
| 2025.11.13 | ₩2,110 | ₩2,160 | ₩2,045 | ₩2,085 | -1.18% | 14.8만 |
|---|
| 2025.11.12 | ₩2,145 | ₩2,160 | ₩2,075 | ₩2,110 | -1.63% | 5.5만 |
|---|
| 2025.11.11 | ₩2,120 | ₩2,255 | ₩2,080 | ₩2,140 | +0.94% | 6.4만 |
|---|
| 2025.11.10 | ₩2,120 | ₩2,205 | ₩2,055 | ₩2,120 | 0.00% | 10.1만 |
|---|
| 2025.11.07 | ₩2,130 | ₩2,250 | ₩2,070 | ₩2,120 | -0.47% | 21.6만 |
|---|
| 2025.11.06 | ₩2,310 | ₩2,310 | ₩2,135 | ₩2,190 | -5.19% | 9.4만 |
|---|
| 2025.11.05 | ₩2,260 | ₩2,265 | ₩2,100 | ₩2,220 | -1.77% | 22만 |
|---|
| 2025.11.04 | ₩2,335 | ₩2,400 | ₩2,245 | ₩2,270 | -2.78% | 12.8만 |
|---|
| 2025.11.03 | ₩2,450 | ₩2,485 | ₩2,280 | ₩2,340 | -4.49% | 28.3만 |
|---|
| 2025.10.31 | ₩2,500 | ₩2,555 | ₩2,405 | ₩2,440 | -2.40% | 16.6만 |
|---|
| 2025.10.30 | ₩2,620 | ₩2,650 | ₩2,480 | ₩2,515 | -4.01% | 14.4만 |
|---|
| 2025.10.29 | ₩2,545 | ₩2,620 | ₩2,460 | ₩2,620 | +2.95% | 18.3만 |
|---|
| 2025.10.28 | ₩2,615 | ₩2,640 | ₩2,475 | ₩2,540 | -2.87% | 21.1만 |
|---|
| 2025.10.27 | ₩2,720 | ₩2,895 | ₩2,520 | ₩2,600 | -4.41% | 27.9만 |
|---|
| 2025.10.24 | ₩2,700 | ₩2,780 | ₩2,655 | ₩2,720 | +0.74% | 15.1만 |
|---|
| 2025.10.23 | ₩2,830 | ₩2,830 | ₩2,640 | ₩2,700 | -4.59% | 17.9만 |
|---|
| 2025.10.22 | ₩2,790 | ₩2,905 | ₩2,675 | ₩2,845 | +1.97% | 22만 |
|---|
| 2025.10.21 | ₩2,960 | ₩2,960 | ₩2,750 | ₩2,810 | -5.07% | 67.8만 |
|---|
| 2025.10.20 | ₩2,510 | ₩2,965 | ₩2,510 | ₩2,875 | +14.54% | 144.4만 |
|---|
| 2025.10.17 | ₩2,540 | ₩2,640 | ₩2,455 | ₩2,565 | +0.98% | 28.4만 |
|---|
| 2025.10.16 | ₩2,650 | ₩2,650 | ₩2,445 | ₩2,470 | -6.79% | 50.6만 |
|---|
| 2025.10.15 | ₩2,600 | ₩2,675 | ₩2,525 | ₩2,650 | +1.92% | 31.4만 |
|---|
| 2025.10.14 | ₩2,545 | ₩2,640 | ₩2,420 | ₩2,600 | +2.16% | 83.9만 |
|---|
| 2025.10.13 | ₩2,315 | ₩2,650 | ₩2,315 | ₩2,535 | +9.50% | 292.1만 |
|---|