시장 데이터를 불러오는 중
전체 종목
파라택시스이더리움 과거 주가
290560.KQ · KOSDAQ
주요 제품·사업: DB보안솔루션 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
290560.KQ · KOSDAQ
주요 제품·사업: DB보안솔루션 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,220 | ₩1,225 | ₩1,150 | ₩1,164 | -4.59% | 13.4만 |
| 2026.10.07 | ₩1,329 | ₩1,329 | ₩1,232 | ₩1,239 | -6.77% | 20.8만 |
| 2026.10.06 | ₩1,282 | ₩1,348 | ₩1,225 | ₩1,289 | +0.55% | 14.1만 |
| 2026.10.02 | ₩1,331 | ₩1,331 | ₩1,280 | ₩1,282 | -3.68% | 11.3만 |
| 2026.10.01 | ₩1,236 | ₩1,288 | ₩1,220 | ₩1,287 | +4.13% | 4.7만 |
| 2026.09.30 | ₩1,285 | ₩1,285 | ₩1,190 | ₩1,233 | -4.05% | 5.2만 |
| 2026.09.29 | ₩1,261 | ₩1,261 | ₩1,180 | ₩1,229 | -2.54% | 7.1만 |
| 2026.09.28 | ₩1,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,260 |
| ₩1,261 |
| -3.07% |
| 8.7만 |
| 2026.09.23 | ₩1,311 | ₩1,395 | ₩1,271 | ₩1,332 | +1.60% | 15만 |
|---|
| 2026.09.22 | ₩1,444 | ₩1,449 | ₩1,287 | ₩1,300 | -9.97% | 49.7만 |
|---|
| 2026.09.21 | ₩1,280 | ₩1,592 | ₩1,276 | ₩1,343 | +4.92% | 239.2만 |
|---|
| 2026.09.18 | ₩1,242 | ₩1,271 | ₩1,225 | ₩1,238 | -0.32% | 4.3만 |
|---|
| 2026.09.17 | ₩1,278 | ₩1,278 | ₩1,197 | ₩1,204 | -5.79% | 4.2만 |
|---|
| 2026.09.16 | ₩1,236 | ₩1,241 | ₩1,133 | ₩1,196 | -3.24% | 12.2만 |
|---|
| 2026.09.15 | ₩1,300 | ₩1,300 | ₩1,240 | ₩1,241 | -4.54% | 9.2만 |
|---|
| 2026.09.14 | ₩1,173 | ₩1,290 | ₩1,155 | ₩1,244 | +6.05% | 19.3만 |
|---|
| 2026.09.11 | ₩1,250 | ₩1,285 | ₩1,185 | ₩1,189 | -4.88% | 5.9만 |
|---|
| 2026.09.10 | ₩1,227 | ₩1,245 | ₩1,210 | ₩1,245 | +1.47% | 5.6만 |
|---|
| 2026.09.09 | ₩1,279 | ₩1,299 | ₩1,225 | ₩1,227 | -4.07% | 6.8만 |
|---|
| 2026.09.08 | ₩1,270 | ₩1,290 | ₩1,223 | ₩1,279 | +0.71% | 11.6만 |
|---|
| 2026.09.07 | ₩1,306 | ₩1,368 | ₩1,250 | ₩1,289 | -1.30% | 12.5만 |
|---|
| 2026.09.04 | ₩1,417 | ₩1,508 | ₩1,303 | ₩1,303 | -8.05% | 60.8만 |
|---|
| 2026.09.03 | ₩1,275 | ₩1,299 | ₩1,226 | ₩1,257 | -1.41% | 16.6만 |
|---|
| 2026.09.02 | ₩1,370 | ₩1,370 | ₩1,262 | ₩1,273 | -7.08% | 17.7만 |
|---|
| 2026.09.01 | ₩1,364 | ₩1,420 | ₩1,330 | ₩1,418 | +3.96% | 15.9만 |
|---|
| 2026.08.31 | ₩1,320 | ₩1,399 | ₩1,301 | ₩1,353 | +2.50% | 17.6만 |
|---|
| 2026.08.28 | ₩1,480 | ₩1,580 | ₩1,412 | ₩1,414 | -4.46% | 83.8만 |
|---|
| 2026.08.27 | ₩1,431 | ₩1,492 | ₩1,370 | ₩1,415 | -1.12% | 44.8만 |
|---|
| 2026.08.26 | ₩1,506 | ₩1,539 | ₩1,391 | ₩1,439 | -4.45% | 82.7만 |
|---|
| 2026.08.25 | ₩1,420 | ₩1,642 | ₩1,370 | ₩1,560 | +9.86% | 414.9만 |
|---|
| 2026.08.24 | ₩1,549 | ₩1,691 | ₩1,270 | ₩1,344 | -13.23% | 556.8만 |
|---|
| 2026.08.21 | ₩1,098 | ₩1,362 | ₩1,071 | ₩1,362 | +24.04% | 323.6만 |
|---|
| 2026.08.20 | ₩1,050 | ₩1,153 | ₩1,026 | ₩1,048 | -0.19% | 29.2만 |
|---|
| 2026.08.19 | ₩998 | ₩1,089 | ₩970 | ₩989 | -0.90% | 7.2만 |
|---|
| 2026.08.18 | ₩1,060 | ₩1,060 | ₩969 | ₩992 | -6.42% | 11.5만 |
|---|
| 2026.08.14 | ₩1,034 | ₩1,070 | ₩992 | ₩1,041 | +0.68% | 11.8만 |
|---|
| 2026.08.13 | ₩1,121 | ₩1,121 | ₩1,014 | ₩1,034 | -7.76% | 12.5만 |
|---|
| 2026.08.12 | ₩1,113 | ₩1,119 | ₩1,004 | ₩1,085 | -2.52% | 30.8만 |
|---|
| 2026.08.11 | ₩1,140 | ₩1,370 | ₩1,027 | ₩1,107 | -2.89% | 155.2만 |
|---|
| 2026.08.10 | ₩920 | ₩1,112 | ₩904 | ₩1,112 | +20.87% | 53.7만 |
|---|
| 2026.08.07 | ₩922 | ₩930 | ₩830 | ₩856 | -7.16% | 4.7만 |
|---|
| 2026.08.06 | ₩987 | ₩987 | ₩911 | ₩922 | -6.59% | 2.9만 |
|---|
| 2026.08.05 | ₩940 | ₩980 | ₩895 | ₩959 | +2.02% | 5만 |
|---|
| 2026.08.04 | ₩859 | ₩922 | ₩850 | ₩919 | +6.98% | 4.1만 |
|---|
| 2026.08.03 | ₩848 | ₩879 | ₩820 | ₩859 | +1.30% | 5.2만 |
|---|
| 2026.07.31 | ₩851 | ₩890 | ₩818 | ₩848 | -0.35% | 5.5만 |
|---|
| 2026.07.30 | ₩864 | ₩870 | ₩769 | ₩797 | -7.75% | 17.8만 |
|---|
| 2026.07.29 | ₩962 | ₩980 | ₩841 | ₩863 | -10.29% | 19.8만 |
|---|
| 2026.07.28 | ₩1,030 | ₩1,110 | ₩955 | ₩963 | -6.50% | 12.5만 |
|---|
| 2026.07.27 | ₩1,055 | ₩1,081 | ₩1,008 | ₩1,028 | -2.56% | 7.3만 |
|---|
| 2026.07.24 | ₩1,100 | ₩1,109 | ₩1,025 | ₩1,045 | -5.00% | 7.6만 |
|---|
| 2026.07.23 | ₩1,144 | ₩1,160 | ₩1,056 | ₩1,087 | -4.98% | 9.7만 |
|---|
| 2026.07.22 | ₩1,126 | ₩1,260 | ₩1,111 | ₩1,111 | -1.33% | 6.1만 |
|---|
| 2026.07.21 | ₩1,140 | ₩1,149 | ₩1,110 | ₩1,126 | -1.23% | 1.7만 |
|---|
| 2026.07.20 | ₩1,161 | ₩1,209 | ₩1,125 | ₩1,140 | -1.81% | 4.4만 |
|---|
| 2026.07.16 | ₩1,159 | ₩1,188 | ₩1,131 | ₩1,165 | +0.52% | 5.2만 |
|---|
| 2026.07.15 | ₩1,120 | ₩1,227 | ₩1,115 | ₩1,159 | +3.48% | 6.6만 |
|---|
| 2026.07.14 | ₩1,155 | ₩1,155 | ₩1,060 | ₩1,080 | -6.49% | 6.2만 |
|---|
| 2026.07.13 | ₩1,325 | ₩1,325 | ₩1,140 | ₩1,155 | -12.83% | 7.9만 |
|---|
| 2026.07.10 | ₩1,105 | ₩1,295 | ₩1,105 | ₩1,233 | +11.58% | 18.7만 |
|---|
| 2026.07.09 | ₩1,124 | ₩1,134 | ₩1,078 | ₩1,114 | -0.89% | 5.7만 |
|---|
| 2026.07.08 | ₩1,167 | ₩1,167 | ₩1,101 | ₩1,124 | -3.68% | 4만 |
|---|
| 2026.07.07 | ₩1,196 | ₩1,211 | ₩1,151 | ₩1,167 | -2.42% | 4.7만 |
|---|
| 2026.07.06 | ₩1,156 | ₩1,211 | ₩1,108 | ₩1,206 | +4.33% | 4.4만 |
|---|
| 2026.07.03 | ₩1,176 | ₩1,208 | ₩1,101 | ₩1,160 | -1.36% | 12.9만 |
|---|
| 2026.07.02 | ₩1,223 | ₩1,247 | ₩1,141 | ₩1,176 | -3.84% | 8.2만 |
|---|
| 2026.07.01 | ₩1,172 | ₩1,271 | ₩1,135 | ₩1,220 | +4.10% | 10만 |
|---|
| 2026.06.30 | ₩1,132 | ₩1,246 | ₩1,105 | ₩1,178 | +4.06% | 9.9만 |
|---|
| 2026.06.29 | ₩1,192 | ₩1,192 | ₩1,075 | ₩1,132 | -5.03% | 11.5만 |
|---|
| 2026.06.26 | ₩1,216 | ₩1,330 | ₩1,192 | ₩1,200 | -1.32% | 19.9만 |
|---|
| 2026.06.25 | ₩1,160 | ₩1,300 | ₩1,115 | ₩1,216 | +4.83% | 23.6만 |
|---|
| 2026.06.24 | ₩1,122 | ₩1,295 | ₩1,020 | ₩1,174 | +4.63% | 28.8만 |
|---|
| 2026.06.23 | ₩1,091 | ₩1,418 | ₩1,065 | ₩1,184 | +8.52% | 112.2만 |
|---|
| 2026.06.22 | ₩1,269 | ₩1,269 | ₩1,070 | ₩1,091 | -14.03% | 26.1만 |
|---|
| 2026.06.19 | ₩1,529 | ₩1,529 | ₩1,103 | ₩1,170 | -23.48% | 87.5만 |
|---|
| 2026.06.18 | ₩1,051 | ₩1,365 | ₩1,051 | ₩1,365 | +29.88% | 219.1만 |
|---|
| 2026.06.17 | ₩1,054 | ₩1,114 | ₩1,033 | ₩1,050 | -0.38% | 9.5만 |
|---|
| 2026.06.16 | ₩1,095 | ₩1,124 | ₩1,035 | ₩1,049 | -4.20% | 3.9만 |
|---|
| 2026.06.15 | ₩1,095 | ₩1,134 | ₩1,056 | ₩1,088 | -0.64% | 3.7만 |
|---|
| 2026.06.12 | ₩1,068 | ₩1,099 | ₩1,035 | ₩1,090 | +2.06% | 4.1만 |
|---|
| 2026.06.11 | ₩1,040 | ₩1,101 | ₩1,035 | ₩1,068 | +2.69% | 4.1만 |
|---|
| 2026.06.10 | ₩1,091 | ₩1,103 | ₩1,001 | ₩1,040 | -4.67% | 2.6만 |
|---|
| 2026.06.09 | ₩1,035 | ₩1,137 | ₩1,010 | ₩1,080 | +4.35% | 4.2만 |
|---|
| 2026.06.08 | ₩1,089 | ₩1,170 | ₩990 | ₩1,035 | -4.96% | 6.5만 |
|---|
| 2026.06.05 | ₩1,120 | ₩1,128 | ₩1,067 | ₩1,089 | -2.77% | 2.6만 |
|---|
| 2026.06.04 | ₩1,122 | ₩1,198 | ₩1,090 | ₩1,120 | -0.18% | 3.3만 |
|---|
| 2026.06.02 | ₩1,100 | ₩1,127 | ₩1,050 | ₩1,122 | +2.00% | 14.1만 |
|---|
| 2026.06.01 | ₩1,207 | ₩1,212 | ₩1,087 | ₩1,100 | -8.86% | 14.6만 |
|---|
| 2026.05.29 | ₩1,270 | ₩1,277 | ₩1,151 | ₩1,207 | -4.96% | 8.8만 |
|---|
| 2026.05.28 | ₩1,287 | ₩1,290 | ₩1,204 | ₩1,270 | -1.32% | 6.7만 |
|---|
| 2026.05.27 | ₩1,360 | ₩1,368 | ₩1,225 | ₩1,287 | -5.37% | 12.8만 |
|---|
| 2026.05.26 | ₩1,375 | ₩1,450 | ₩1,347 | ₩1,358 | -1.24% | 10.3만 |
|---|
| 2026.05.22 | ₩1,385 | ₩1,450 | ₩1,375 | ₩1,375 | -0.72% | 4.9만 |
|---|
| 2026.05.21 | ₩1,363 | ₩1,445 | ₩1,363 | ₩1,385 | +1.61% | 4.9만 |
|---|
| 2026.05.20 | ₩1,455 | ₩1,460 | ₩1,361 | ₩1,363 | -6.32% | 14.8만 |
|---|
| 2026.05.19 | ₩1,438 | ₩1,514 | ₩1,406 | ₩1,455 | +1.18% | 8.9만 |
|---|
| 2026.05.18 | ₩1,479 | ₩1,525 | ₩1,405 | ₩1,450 | -1.96% | 9.7만 |
|---|
| 2026.05.15 | ₩1,567 | ₩1,599 | ₩1,510 | ₩1,515 | -3.32% | 6.2만 |
|---|
| 2026.05.14 | ₩1,603 | ₩1,652 | ₩1,565 | ₩1,567 | -2.25% | 4.6만 |
|---|
| 2026.05.13 | ₩1,585 | ₩1,639 | ₩1,569 | ₩1,603 | +1.14% | 11만 |
|---|
| 2026.05.12 | ₩1,622 | ₩1,640 | ₩1,509 | ₩1,569 | -3.27% | 8만 |
|---|
| 2026.05.11 | ₩1,720 | ₩1,720 | ₩1,620 | ₩1,622 | -5.70% | 12.4만 |
|---|
| 2026.05.08 | ₩1,700 | ₩1,720 | ₩1,668 | ₩1,720 | +1.18% | 5.7만 |
|---|
| 2026.05.07 | ₩1,705 | ₩1,733 | ₩1,617 | ₩1,714 | +0.53% | 7.9만 |
|---|
| 2026.05.06 | ₩1,770 | ₩1,770 | ₩1,684 | ₩1,705 | -3.67% | 10.4만 |
|---|
| 2026.05.04 | ₩1,795 | ₩1,838 | ₩1,730 | ₩1,730 | -3.62% | 8.7만 |
|---|
| 2026.04.30 | ₩1,785 | ₩1,834 | ₩1,757 | ₩1,795 | +0.56% | 9.2만 |
|---|
| 2026.04.29 | ₩1,840 | ₩1,870 | ₩1,777 | ₩1,777 | -3.42% | 11.1만 |
|---|
| 2026.04.28 | ₩1,889 | ₩1,960 | ₩1,848 | ₩1,849 | -2.12% | 6.7만 |
|---|
| 2026.04.27 | ₩1,907 | ₩1,928 | ₩1,859 | ₩1,889 | -0.94% | 10.5만 |
|---|
| 2026.04.24 | ₩1,988 | ₩1,988 | ₩1,902 | ₩1,907 | -4.07% | 9.6만 |
|---|
| 2026.04.23 | ₩2,005 | ₩2,150 | ₩1,967 | ₩1,975 | -1.50% | 11.9만 |
|---|
| 2026.04.22 | ₩2,000 | ₩2,070 | ₩1,961 | ₩2,005 | +0.25% | 7.3만 |
|---|
| 2026.04.21 | ₩2,110 | ₩2,150 | ₩2,000 | ₩2,015 | -4.50% | 10.8만 |
|---|
| 2026.04.20 | ₩2,005 | ₩2,085 | ₩1,922 | ₩2,080 | +3.74% | 9.9만 |
|---|
| 2026.04.17 | ₩2,085 | ₩2,145 | ₩1,971 | ₩2,010 | -3.60% | 16.5만 |
|---|
| 2026.04.16 | ₩1,976 | ₩2,265 | ₩1,976 | ₩2,050 | +3.74% | 50.4만 |
|---|
| 2026.04.15 | ₩2,060 | ₩2,085 | ₩1,953 | ₩1,958 | -4.95% | 19.2만 |
|---|
| 2026.04.14 | ₩1,900 | ₩2,160 | ₩1,890 | ₩2,035 | +7.11% | 80.8만 |
|---|
| 2026.04.13 | ₩1,765 | ₩1,845 | ₩1,733 | ₩1,840 | +4.25% | 11.4만 |
|---|
| 2026.04.10 | ₩1,765 | ₩1,810 | ₩1,751 | ₩1,765 | 0.00% | 5.4만 |
|---|
| 2026.04.09 | ₩1,889 | ₩1,889 | ₩1,701 | ₩1,765 | -6.56% | 17.8만 |
|---|
| 2026.04.08 | ₩1,970 | ₩2,015 | ₩1,780 | ₩1,888 | -4.16% | 48.1만 |
|---|
| 2026.04.07 | ₩1,723 | ₩1,868 | ₩1,705 | ₩1,839 | +6.73% | 12.6만 |
|---|
| 2026.04.06 | ₩1,694 | ₩1,820 | ₩1,640 | ₩1,740 | +2.72% | 8.7만 |
|---|
| 2026.04.03 | ₩1,750 | ₩1,798 | ₩1,693 | ₩1,694 | -3.20% | 7.1만 |
|---|
| 2026.04.02 | ₩1,791 | ₩1,886 | ₩1,660 | ₩1,749 | -2.35% | 10.3만 |
|---|
| 2026.04.01 | ₩1,784 | ₩1,856 | ₩1,750 | ₩1,791 | +0.39% | 16.8만 |
|---|
| 2026.03.31 | ₩1,851 | ₩1,851 | ₩1,666 | ₩1,800 | -2.76% | 15.8만 |
|---|
| 2026.03.30 | ₩1,772 | ₩1,949 | ₩1,713 | ₩1,851 | +4.46% | 15.4만 |
|---|
| 2026.03.27 | ₩1,698 | ₩1,798 | ₩1,642 | ₩1,772 | +4.36% | 7.9만 |
|---|
| 2026.03.26 | ₩1,709 | ₩1,723 | ₩1,652 | ₩1,714 | +0.29% | 5.5만 |
|---|
| 2026.03.25 | ₩1,666 | ₩1,728 | ₩1,650 | ₩1,723 | +3.42% | 4.8만 |
|---|
| 2026.03.24 | ₩1,615 | ₩1,688 | ₩1,596 | ₩1,666 | +3.16% | 10.1만 |
|---|
| 2026.03.23 | ₩1,740 | ₩1,741 | ₩1,590 | ₩1,607 | -7.64% | 18만 |
|---|
| 2026.03.20 | ₩1,772 | ₩1,799 | ₩1,726 | ₩1,741 | -1.75% | 10.7만 |
|---|
| 2026.03.19 | ₩1,808 | ₩1,850 | ₩1,700 | ₩1,774 | -1.88% | 20.4만 |
|---|
| 2026.03.18 | ₩1,887 | ₩1,926 | ₩1,763 | ₩1,808 | -4.19% | 15.4만 |
|---|
| 2026.03.17 | ₩2,025 | ₩2,220 | ₩1,870 | ₩1,870 | -7.65% | 72.5만 |
|---|
| 2026.03.16 | ₩1,774 | ₩1,951 | ₩1,681 | ₩1,950 | +9.92% | 36만 |
|---|
| 2026.03.13 | ₩1,679 | ₩1,909 | ₩1,630 | ₩1,771 | +5.48% | 25.5만 |
|---|
| 2026.03.12 | ₩1,651 | ₩1,790 | ₩1,640 | ₩1,679 | +1.70% | 9.5만 |
|---|
| 2026.03.11 | ₩1,609 | ₩1,720 | ₩1,582 | ₩1,677 | +4.23% | 11.8만 |
|---|
| 2026.03.10 | ₩1,560 | ₩1,700 | ₩1,560 | ₩1,634 | +4.74% | 11.6만 |
|---|
| 2026.03.09 | ₩1,532 | ₩1,595 | ₩1,501 | ₩1,560 | +1.83% | 9.2만 |
|---|
| 2026.03.06 | ₩1,584 | ₩1,655 | ₩1,552 | ₩1,645 | +3.85% | 12.8만 |
|---|
| 2026.03.05 | ₩1,583 | ₩1,673 | ₩1,546 | ₩1,635 | +3.28% | 26.4만 |
|---|
| 2026.03.04 | ₩1,588 | ₩1,588 | ₩1,362 | ₩1,473 | -7.24% | 35.7만 |
|---|
| 2026.03.03 | ₩1,849 | ₩1,915 | ₩1,588 | ₩1,588 | -14.12% | 63.2만 |
|---|
| 2026.02.27 | ₩1,855 | ₩2,230 | ₩1,747 | ₩1,943 | +4.74% | 520.3만 |
|---|
| 2026.02.26 | ₩1,450 | ₩1,747 | ₩1,450 | ₩1,747 | +20.48% | 182.6만 |
|---|
| 2026.02.25 | ₩1,370 | ₩1,415 | ₩1,307 | ₩1,344 | -1.90% | 23.5만 |
|---|
| 2026.02.24 | ₩1,451 | ₩1,451 | ₩1,295 | ₩1,370 | -5.58% | 49.5만 |
|---|
| 2026.02.23 | ₩1,670 | ₩1,672 | ₩1,451 | ₩1,451 | -13.11% | 40.3만 |
|---|
| 2026.02.20 | ₩1,680 | ₩1,680 | ₩1,680 | ₩1,680 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩1,680 | ₩1,680 | ₩1,680 | ₩1,680 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩1,680 | ₩1,680 | ₩1,680 | ₩1,680 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩1,680 | ₩1,680 | ₩1,680 | ₩1,680 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩1,680 | ₩1,680 | ₩1,680 | ₩1,680 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩1,680 | ₩1,680 | ₩1,680 | ₩1,680 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩1,680 | ₩1,680 | ₩1,680 | ₩1,680 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩1,680 | ₩1,680 | ₩1,680 | ₩1,680 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩1,680 | ₩1,680 | ₩1,680 | ₩1,680 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩1,680 | ₩1,680 | ₩1,680 | ₩1,680 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩1,680 | ₩1,680 | ₩1,680 | ₩1,680 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩1,680 | ₩1,680 | ₩1,680 | ₩1,680 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩1,680 | ₩1,680 | ₩1,680 | ₩1,680 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩1,754 | ₩1,770 | ₩1,680 | ₩1,680 | -4.22% | 9.2만 |
|---|
| 2026.01.28 | ₩1,720 | ₩1,774 | ₩1,690 | ₩1,766 | +2.67% | 7.5만 |
|---|
| 2026.01.27 | ₩1,752 | ₩1,752 | ₩1,640 | ₩1,720 | -1.83% | 9.5만 |
|---|
| 2026.01.26 | ₩1,750 | ₩1,750 | ₩1,640 | ₩1,690 | -3.43% | 5.2만 |
|---|
| 2026.01.23 | ₩1,700 | ₩1,700 | ₩1,632 | ₩1,672 | -1.65% | 5.6만 |
|---|
| 2026.01.22 | ₩1,754 | ₩1,754 | ₩1,630 | ₩1,636 | -6.73% | 6.8만 |
|---|
| 2026.01.21 | ₩1,690 | ₩1,806 | ₩1,676 | ₩1,706 | +0.95% | 5만 |
|---|
| 2026.01.20 | ₩1,798 | ₩1,798 | ₩1,660 | ₩1,680 | -6.56% | 2.6만 |
|---|
| 2026.01.19 | ₩1,754 | ₩1,788 | ₩1,690 | ₩1,698 | -3.19% | 4.3만 |
|---|
| 2026.01.16 | ₩1,690 | ₩1,772 | ₩1,648 | ₩1,754 | +3.79% | 7.2만 |
|---|
| 2026.01.15 | ₩1,700 | ₩1,800 | ₩1,630 | ₩1,690 | -0.59% | 6.4만 |
|---|
| 2026.01.14 | ₩1,766 | ₩1,834 | ₩1,680 | ₩1,700 | -3.74% | 8.6만 |
|---|
| 2026.01.13 | ₩1,684 | ₩1,852 | ₩1,682 | ₩1,760 | +4.51% | 14만 |
|---|
| 2026.01.12 | ₩1,632 | ₩1,726 | ₩1,616 | ₩1,686 | +3.31% | 6.9만 |
|---|
| 2026.01.09 | ₩1,634 | ₩1,670 | ₩1,604 | ₩1,644 | +0.61% | 2.4만 |
|---|
| 2026.01.08 | ₩1,722 | ₩1,774 | ₩1,644 | ₩1,644 | -4.53% | 7.7만 |
|---|
| 2026.01.07 | ₩1,726 | ₩1,830 | ₩1,712 | ₩1,738 | +0.70% | 18.5만 |
|---|
| 2026.01.06 | ₩1,750 | ₩1,750 | ₩1,608 | ₩1,716 | -1.94% | 18.1만 |
|---|
| 2026.01.05 | ₩1,696 | ₩1,740 | ₩1,632 | ₩1,658 | -2.24% | 7.3만 |
|---|
| 2026.01.02 | ₩1,570 | ₩1,670 | ₩1,524 | ₩1,614 | +2.80% | 5.4만 |
|---|
| 2025.12.30 | ₩1,706 | ₩1,746 | ₩1,570 | ₩1,570 | -7.97% | 19.4만 |
|---|
| 2025.12.29 | ₩1,560 | ₩1,800 | ₩1,490 | ₩1,672 | +7.18% | 36.6만 |
|---|
| 2025.12.26 | ₩1,432 | ₩1,580 | ₩1,424 | ₩1,506 | +5.17% | 18.7만 |
|---|
| 2025.12.24 | ₩1,424 | ₩1,446 | ₩1,412 | ₩1,446 | +1.54% | 5.7만 |
|---|
| 2025.12.23 | ₩1,450 | ₩1,454 | ₩1,422 | ₩1,422 | -1.93% | 4.5만 |
|---|
| 2025.12.22 | ₩1,456 | ₩1,508 | ₩1,444 | ₩1,446 | -0.69% | 5.8만 |
|---|
| 2025.12.19 | ₩1,480 | ₩1,534 | ₩1,440 | ₩1,456 | -1.62% | 4.7만 |
|---|
| 2025.12.18 | ₩1,530 | ₩1,580 | ₩1,494 | ₩1,496 | -2.22% | 2.2만 |
|---|
| 2025.12.17 | ₩1,552 | ₩1,578 | ₩1,520 | ₩1,544 | -0.52% | 4.3만 |
|---|
| 2025.12.16 | ₩1,648 | ₩1,650 | ₩1,514 | ₩1,566 | -4.98% | 9.9만 |
|---|
| 2025.12.15 | ₩1,728 | ₩1,728 | ₩1,634 | ₩1,648 | -4.63% | 10.1만 |
|---|
| 2025.12.12 | ₩1,676 | ₩1,828 | ₩1,676 | ₩1,744 | +4.06% | 24만 |
|---|
| 2025.12.11 | ₩1,550 | ₩1,738 | ₩1,550 | ₩1,692 | +9.16% | 37.4만 |
|---|
| 2025.12.10 | ₩1,694 | ₩1,694 | ₩1,536 | ₩1,562 | -7.79% | 13.7만 |
|---|
| 2025.12.09 | ₩1,486 | ₩1,630 | ₩1,460 | ₩1,600 | +7.67% | 17.1만 |
|---|
| 2025.12.08 | ₩1,490 | ₩1,502 | ₩1,440 | ₩1,500 | +0.67% | 13.2만 |
|---|
| 2025.12.05 | ₩1,522 | ₩1,522 | ₩1,464 | ₩1,512 | -0.66% | 13.2만 |
|---|
| 2025.12.04 | ₩1,448 | ₩1,586 | ₩1,446 | ₩1,524 | +5.25% | 52.5만 |
|---|
| 2025.12.03 | ₩1,458 | ₩1,464 | ₩1,378 | ₩1,416 | -2.88% | 38.1만 |
|---|
| 2025.12.02 | ₩1,820 | ₩1,820 | ₩1,368 | ₩1,458 | -19.89% | 175.7만 |
|---|
| 2025.12.01 | ₩1,540 | ₩1,906 | ₩1,500 | ₩1,776 | +15.32% | 170.6만 |
|---|
| 2025.11.28 | ₩1,460 | ₩1,540 | ₩1,410 | ₩1,514 | +3.70% | 11.4만 |
|---|
| 2025.11.27 | ₩1,442 | ₩1,488 | ₩1,436 | ₩1,460 | +1.25% | 10.2만 |
|---|
| 2025.11.26 | ₩1,324 | ₩1,520 | ₩1,320 | ₩1,458 | +10.12% | 24.4만 |
|---|
| 2025.11.25 | ₩1,270 | ₩1,354 | ₩1,270 | ₩1,336 | +5.20% | 7.8만 |
|---|
| 2025.11.24 | ₩1,354 | ₩1,372 | ₩1,306 | ₩1,354 | 0.00% | 1.7만 |
|---|
| 2025.11.21 | ₩1,334 | ₩1,388 | ₩1,312 | ₩1,354 | +1.50% | 1.9만 |
|---|
| 2025.11.20 | ₩1,364 | ₩1,378 | ₩1,350 | ₩1,354 | -0.73% | 2.3만 |
|---|
| 2025.11.19 | ₩1,320 | ₩1,362 | ₩1,304 | ₩1,362 | +3.18% | 3.8만 |
|---|
| 2025.11.18 | ₩1,340 | ₩1,360 | ₩1,314 | ₩1,320 | -1.49% | 3.7만 |
|---|
| 2025.11.17 | ₩1,302 | ₩1,348 | ₩1,264 | ₩1,340 | +2.92% | 8만 |
|---|
| 2025.11.14 | ₩1,294 | ₩1,332 | ₩1,292 | ₩1,302 | +0.62% | 3.9만 |
|---|
| 2025.11.13 | ₩1,288 | ₩1,314 | ₩1,288 | ₩1,296 | +0.62% | 3.9만 |
|---|
| 2025.11.12 | ₩1,286 | ₩1,336 | ₩1,286 | ₩1,288 | +0.16% | 1.9만 |
|---|
| 2025.11.11 | ₩1,348 | ₩1,348 | ₩1,274 | ₩1,274 | -5.49% | 3.4만 |
|---|
| 2025.11.10 | ₩1,266 | ₩1,374 | ₩1,254 | ₩1,300 | +2.69% | 1.6만 |
|---|
| 2025.11.07 | ₩1,266 | ₩1,338 | ₩1,250 | ₩1,266 | 0.00% | 1.4만 |
|---|
| 2025.11.06 | ₩1,280 | ₩1,280 | ₩1,246 | ₩1,266 | -1.09% | 2.1만 |
|---|
| 2025.11.05 | ₩1,274 | ₩1,280 | ₩1,222 | ₩1,280 | +0.47% | 5.8만 |
|---|
| 2025.11.04 | ₩1,312 | ₩1,312 | ₩1,224 | ₩1,290 | -1.68% | 5.8만 |
|---|
| 2025.11.03 | ₩1,350 | ₩1,362 | ₩1,282 | ₩1,322 | -2.07% | 6.1만 |
|---|
| 2025.10.31 | ₩1,372 | ₩1,372 | ₩1,338 | ₩1,350 | -1.60% | 3.6만 |
|---|
| 2025.10.30 | ₩1,382 | ₩1,396 | ₩1,344 | ₩1,348 | -2.46% | 2.6만 |
|---|
| 2025.10.29 | ₩1,386 | ₩1,394 | ₩1,354 | ₩1,382 | -0.29% | 4.7만 |
|---|
| 2025.10.28 | ₩1,390 | ₩1,392 | ₩1,368 | ₩1,386 | -0.29% | 3.2만 |
|---|
| 2025.10.27 | ₩1,410 | ₩1,416 | ₩1,380 | ₩1,390 | -1.42% | 3.1만 |
|---|
| 2025.10.24 | ₩1,412 | ₩1,438 | ₩1,398 | ₩1,410 | -0.14% | 3.3만 |
|---|
| 2025.10.23 | ₩1,416 | ₩1,424 | ₩1,404 | ₩1,414 | -0.14% | 2.7만 |
|---|
| 2025.10.22 | ₩1,400 | ₩1,420 | ₩1,384 | ₩1,420 | +1.43% | 2.2만 |
|---|
| 2025.10.21 | ₩1,416 | ₩1,418 | ₩1,390 | ₩1,390 | -1.84% | 3.2만 |
|---|
| 2025.10.20 | ₩1,378 | ₩1,424 | ₩1,368 | ₩1,416 | +2.76% | 3.1만 |
|---|
| 2025.10.17 | ₩1,416 | ₩1,416 | ₩1,376 | ₩1,378 | -2.68% | 2.3만 |
|---|
| 2025.10.16 | ₩1,396 | ₩1,409 | ₩1,386 | ₩1,402 | +0.43% | 4.1만 |
|---|
| 2025.10.15 | ₩1,406 | ₩1,418 | ₩1,392 | ₩1,404 | -0.14% | 3.4만 |
|---|
| 2025.10.14 | ₩1,432 | ₩1,432 | ₩1,382 | ₩1,406 | -1.82% | 6.8만 |
|---|
| 2025.10.13 | ₩1,390 | ₩1,418 | ₩1,388 | ₩1,418 | +2.01% | 4.7만 |
|---|
| 2025.10.10 | ₩1,418 | ₩1,440 | ₩1,392 | ₩1,408 | -0.71% | 4.1만 |
|---|