시장 데이터를 불러오는 중
전체 종목
핀텔 과거 주가
291810.KQ · KOSDAQ
주요 제품·사업: AI 영상 분석 솔루션 및 소프트웨어
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
291810.KQ · KOSDAQ
주요 제품·사업: AI 영상 분석 솔루션 및 소프트웨어
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩409 | ₩409 | ₩409 | ₩409 | 0.00% | 0 |
| 2026.10.07 | ₩409 | ₩409 | ₩409 | ₩409 | 0.00% | 0 |
| 2026.10.06 | ₩409 | ₩409 | ₩409 | ₩409 | 0.00% | 0 |
| 2026.10.02 | ₩409 | ₩409 | ₩409 | ₩409 | 0.00% | 0 |
| 2026.10.01 | ₩409 | ₩409 | ₩409 | ₩409 | 0.00% | 0 |
| 2026.09.30 | ₩409 | ₩409 | ₩409 | ₩409 | 0.00% | 8.7만 |
| 2026.09.29 | ₩584 | ₩584 | ₩584 | ₩584 | 0.00% | 10만 |
| 2026.09.28 | ₩1,189 | ₩1,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩833 |
| -29.94% |
| 112.9만 |
| 2026.09.23 | ₩1,187 | ₩1,242 | ₩1,091 | ₩1,189 | +0.17% | 101.9만 |
|---|
| 2026.09.22 | ₩1,125 | ₩1,414 | ₩1,111 | ₩1,193 | +6.04% | 264.8만 |
|---|
| 2026.09.21 | ₩1,560 | ₩1,560 | ₩1,232 | ₩1,370 | -12.18% | 45.3만 |
|---|
| 2026.09.18 | ₩1,750 | ₩1,750 | ₩1,560 | ₩1,560 | -10.86% | 31만 |
|---|
| 2026.09.17 | ₩1,820 | ₩1,831 | ₩1,661 | ₩1,760 | -3.30% | 22만 |
|---|
| 2026.09.16 | ₩1,820 | ₩1,890 | ₩1,792 | ₩1,831 | +0.60% | 3.4만 |
|---|
| 2026.09.15 | ₩1,897 | ₩1,897 | ₩1,760 | ₩1,823 | -3.90% | 10.7만 |
|---|
| 2026.09.14 | ₩1,929 | ₩1,929 | ₩1,740 | ₩1,899 | -1.56% | 15.8만 |
|---|
| 2026.09.11 | ₩1,712 | ₩1,993 | ₩1,703 | ₩1,930 | +12.73% | 57.3만 |
|---|
| 2026.09.10 | ₩1,468 | ₩1,896 | ₩1,468 | ₩1,763 | +20.10% | 101.1만 |
|---|
| 2026.09.09 | ₩1,680 | ₩1,680 | ₩1,420 | ₩1,469 | -12.56% | 35.5만 |
|---|
| 2026.09.08 | ₩1,674 | ₩1,674 | ₩1,507 | ₩1,600 | -4.42% | 38.1만 |
|---|
| 2026.09.07 | ₩1,600 | ₩1,690 | ₩1,535 | ₩1,676 | +4.75% | 28.6만 |
|---|
| 2026.09.04 | ₩1,400 | ₩1,692 | ₩1,361 | ₩1,602 | +14.43% | 69만 |
|---|
| 2026.09.03 | ₩1,220 | ₩1,400 | ₩1,170 | ₩1,379 | +13.03% | 30.3만 |
|---|
| 2026.09.02 | ₩1,285 | ₩1,285 | ₩1,157 | ₩1,227 | -4.51% | 17.9만 |
|---|
| 2026.09.01 | ₩1,280 | ₩1,328 | ₩1,224 | ₩1,307 | +2.11% | 16만 |
|---|
| 2026.08.31 | ₩1,250 | ₩1,362 | ₩1,152 | ₩1,300 | +4.00% | 40만 |
|---|
| 2026.08.28 | ₩1,220 | ₩1,316 | ₩1,177 | ₩1,220 | 0.00% | 19.8만 |
|---|
| 2026.08.27 | ₩1,283 | ₩1,283 | ₩1,183 | ₩1,212 | -5.53% | 24.3만 |
|---|
| 2026.08.26 | ₩1,253 | ₩1,314 | ₩1,183 | ₩1,257 | +0.32% | 17.1만 |
|---|
| 2026.08.25 | ₩1,261 | ₩1,323 | ₩1,250 | ₩1,250 | -0.87% | 11.8만 |
|---|
| 2026.08.24 | ₩1,297 | ₩1,321 | ₩1,254 | ₩1,298 | +0.08% | 12.7만 |
|---|
| 2026.08.21 | ₩1,409 | ₩1,409 | ₩1,237 | ₩1,297 | -7.95% | 15만 |
|---|
| 2026.08.20 | ₩1,378 | ₩1,378 | ₩1,287 | ₩1,343 | -2.54% | 14.5만 |
|---|
| 2026.08.19 | ₩1,400 | ₩1,415 | ₩1,320 | ₩1,339 | -4.36% | 20.1만 |
|---|
| 2026.08.18 | ₩1,420 | ₩1,560 | ₩1,288 | ₩1,395 | -1.76% | 54.4만 |
|---|
| 2026.08.14 | ₩1,495 | ₩1,496 | ₩1,360 | ₩1,375 | -8.03% | 14만 |
|---|
| 2026.08.13 | ₩1,303 | ₩1,500 | ₩1,234 | ₩1,424 | +9.29% | 74.2만 |
|---|
| 2026.08.12 | ₩1,635 | ₩1,635 | ₩1,280 | ₩1,303 | -20.31% | 98.4만 |
|---|
| 2026.08.11 | ₩1,481 | ₩1,650 | ₩1,394 | ₩1,625 | +9.72% | 43.4만 |
|---|
| 2026.08.10 | ₩1,332 | ₩1,550 | ₩1,264 | ₩1,481 | +11.19% | 83.9만 |
|---|
| 2026.08.07 | ₩1,216 | ₩1,293 | ₩1,171 | ₩1,255 | +3.21% | 27.8만 |
|---|
| 2026.08.06 | ₩1,145 | ₩1,382 | ₩1,145 | ₩1,232 | +7.60% | 106.1만 |
|---|
| 2026.08.05 | ₩1,188 | ₩1,211 | ₩1,120 | ₩1,145 | -3.62% | 42.6만 |
|---|
| 2026.08.04 | ₩1,227 | ₩1,359 | ₩1,143 | ₩1,187 | -3.26% | 82.1만 |
|---|
| 2026.08.03 | ₩1,141 | ₩1,283 | ₩1,042 | ₩1,121 | -1.75% | 77.7만 |
|---|
| 2026.07.31 | ₩1,153 | ₩1,221 | ₩1,100 | ₩1,184 | +2.69% | 56.6만 |
|---|
| 2026.07.30 | ₩1,153 | ₩1,499 | ₩1,019 | ₩1,123 | -2.60% | 261.2만 |
|---|
| 2026.07.29 | ₩1,095 | ₩1,354 | ₩1,050 | ₩1,215 | +10.96% | 545.4만 |
|---|
| 2026.07.28 | ₩797 | ₩1,042 | ₩746 | ₩1,042 | +30.74% | 155.1만 |
|---|
| 2026.07.27 | ₩742 | ₩879 | ₩730 | ₩802 | +8.09% | 129.5만 |
|---|
| 2026.07.24 | ₩820 | ₩834 | ₩744 | ₩744 | -9.27% | 124.2만 |
|---|
| 2026.07.23 | ₩986 | ₩1,089 | ₩840 | ₩867 | -12.07% | 226.8만 |
|---|
| 2026.07.22 | ₩1,645 | ₩1,649 | ₩1,152 | ₩1,152 | -29.97% | 179만 |
|---|
| 2026.07.21 | ₩1,509 | ₩1,834 | ₩1,397 | ₩1,645 | +9.01% | 254.8만 |
|---|
| 2026.07.20 | ₩1,468 | ₩1,557 | ₩1,322 | ₩1,411 | -3.88% | 57만 |
|---|
| 2026.07.16 | ₩1,400 | ₩1,677 | ₩1,400 | ₩1,501 | +7.21% | 358.2만 |
|---|
| 2026.07.15 | ₩1,115 | ₩1,290 | ₩1,054 | ₩1,290 | +15.70% | 35.8만 |
|---|
| 2026.07.14 | ₩1,001 | ₩1,067 | ₩911 | ₩993 | -0.80% | 36만 |
|---|
| 2026.07.13 | ₩1,068 | ₩1,068 | ₩952 | ₩1,001 | -6.27% | 5.8만 |
|---|
| 2026.07.10 | ₩1,129 | ₩1,129 | ₩1,027 | ₩1,068 | -5.40% | 12.5만 |
|---|
| 2026.07.09 | ₩1,202 | ₩1,219 | ₩1,000 | ₩1,095 | -8.90% | 54.9만 |
|---|
| 2026.07.08 | ₩1,294 | ₩1,398 | ₩1,110 | ₩1,120 | -13.45% | 32.3만 |
|---|
| 2026.07.07 | ₩1,431 | ₩1,431 | ₩1,214 | ₩1,294 | -9.57% | 59.7만 |
|---|
| 2026.07.06 | ₩1,234 | ₩1,580 | ₩1,210 | ₩1,431 | +15.96% | 34.4만 |
|---|
| 2026.07.03 | ₩1,300 | ₩1,340 | ₩1,189 | ₩1,298 | -0.15% | 9.7만 |
|---|
| 2026.07.02 | ₩1,300 | ₩1,615 | ₩1,290 | ₩1,340 | +3.08% | 69.4만 |
|---|
| 2026.07.01 | ₩1,152 | ₩1,350 | ₩1,061 | ₩1,319 | +14.50% | 107.2만 |
|---|
| 2026.06.30 | ₩1,024 | ₩1,330 | ₩1,009 | ₩1,150 | +12.30% | 118.2만 |
|---|
| 2026.06.29 | ₩846 | ₩1,069 | ₩846 | ₩1,029 | +21.63% | 34.2만 |
|---|
| 2026.06.26 | ₩888 | ₩900 | ₩770 | ₩846 | -4.73% | 16만 |
|---|
| 2026.06.25 | ₩1,000 | ₩1,000 | ₩880 | ₩887 | -11.30% | 9.1만 |
|---|
| 2026.06.24 | ₩924 | ₩1,010 | ₩896 | ₩947 | +2.49% | 22.2만 |
|---|
| 2026.06.23 | ₩953 | ₩1,010 | ₩891 | ₩924 | -3.04% | 14.7만 |
|---|
| 2026.06.22 | ₩1,030 | ₩1,045 | ₩940 | ₩953 | -7.48% | 18.1만 |
|---|
| 2026.06.19 | ₩1,092 | ₩1,190 | ₩1,016 | ₩1,045 | -4.30% | 23.5만 |
|---|
| 2026.06.18 | ₩1,178 | ₩1,178 | ₩1,090 | ₩1,092 | -7.30% | 24.2만 |
|---|
| 2026.06.17 | ₩1,209 | ₩1,246 | ₩1,148 | ₩1,182 | -2.23% | 33.5만 |
|---|
| 2026.06.16 | ₩1,242 | ₩1,320 | ₩1,140 | ₩1,221 | -1.69% | 30.6만 |
|---|
| 2026.06.15 | ₩1,307 | ₩1,370 | ₩1,235 | ₩1,250 | -4.36% | 33.4만 |
|---|
| 2026.06.12 | ₩1,300 | ₩1,375 | ₩1,264 | ₩1,292 | -0.62% | 54.3만 |
|---|
| 2026.06.11 | ₩1,708 | ₩1,708 | ₩1,279 | ₩1,279 | -25.12% | 150.5만 |
|---|
| 2026.06.10 | ₩1,583 | ₩2,000 | ₩1,491 | ₩1,650 | +4.23% | 2.4천 |
|---|
| 2026.06.09 | ₩1,940 | ₩2,375 | ₩1,593 | ₩1,594 | -17.84% | 1015.7만 |
|---|
| 2026.06.08 | ₩1,545 | ₩1,827 | ₩1,542 | ₩1,827 | +18.25% | 304.5만 |
|---|
| 2026.06.05 | ₩1,110 | ₩1,406 | ₩1,089 | ₩1,406 | +26.67% | 61.7만 |
|---|
| 2026.06.04 | ₩1,044 | ₩1,161 | ₩1,016 | ₩1,082 | +3.64% | 14.4만 |
|---|
| 2026.06.02 | ₩1,081 | ₩1,405 | ₩1,050 | ₩1,054 | -2.50% | 209.8만 |
|---|
| 2026.06.01 | ₩1,264 | ₩1,264 | ₩1,051 | ₩1,081 | -14.48% | 16.7만 |
|---|
| 2026.05.29 | ₩1,279 | ₩1,340 | ₩1,228 | ₩1,267 | -0.94% | 10.3만 |
|---|
| 2026.05.28 | ₩1,468 | ₩1,468 | ₩1,256 | ₩1,275 | -13.15% | 13.1만 |
|---|
| 2026.05.27 | ₩1,380 | ₩1,485 | ₩1,320 | ₩1,462 | +5.94% | 20.7만 |
|---|
| 2026.05.26 | ₩1,441 | ₩1,508 | ₩1,316 | ₩1,354 | -6.04% | 23.1만 |
|---|
| 2026.05.22 | ₩1,319 | ₩1,460 | ₩1,319 | ₩1,440 | +9.17% | 20.1만 |
|---|
| 2026.05.21 | ₩1,562 | ₩1,585 | ₩1,240 | ₩1,317 | -15.69% | 103.4만 |
|---|
| 2026.05.20 | ₩1,582 | ₩1,597 | ₩1,410 | ₩1,562 | -1.26% | 8.5만 |
|---|
| 2026.05.19 | ₩1,576 | ₩1,590 | ₩1,450 | ₩1,574 | -0.13% | 4.6만 |
|---|
| 2026.05.18 | ₩1,584 | ₩1,609 | ₩1,479 | ₩1,576 | -0.51% | 2.7만 |
|---|
| 2026.05.15 | ₩1,685 | ₩1,685 | ₩1,560 | ₩1,580 | -6.23% | 4.6만 |
|---|
| 2026.05.14 | ₩1,703 | ₩1,725 | ₩1,414 | ₩1,702 | -0.06% | 17.2만 |
|---|
| 2026.05.13 | ₩1,609 | ₩1,770 | ₩1,577 | ₩1,695 | +5.34% | 8.3만 |
|---|
| 2026.05.12 | ₩1,684 | ₩1,722 | ₩1,516 | ₩1,599 | -5.05% | 15.3만 |
|---|
| 2026.05.11 | ₩1,665 | ₩1,747 | ₩1,608 | ₩1,684 | +1.14% | 6.1만 |
|---|
| 2026.05.08 | ₩1,718 | ₩1,718 | ₩1,626 | ₩1,665 | -3.08% | 6.1만 |
|---|
| 2026.05.07 | ₩1,800 | ₩1,800 | ₩1,701 | ₩1,718 | -4.56% | 5.2만 |
|---|
| 2026.05.06 | ₩1,896 | ₩1,896 | ₩1,800 | ₩1,801 | -5.01% | 5.4만 |
|---|
| 2026.05.04 | ₩1,875 | ₩1,959 | ₩1,875 | ₩1,915 | +2.13% | 3.7만 |
|---|
| 2026.04.30 | ₩1,971 | ₩1,971 | ₩1,850 | ₩1,875 | -4.87% | 5.4만 |
|---|
| 2026.04.29 | ₩1,981 | ₩2,030 | ₩1,940 | ₩1,971 | -0.50% | 4만 |
|---|
| 2026.04.28 | ₩2,025 | ₩2,035 | ₩1,967 | ₩1,998 | -1.33% | 4.6만 |
|---|
| 2026.04.27 | ₩2,005 | ₩2,055 | ₩1,980 | ₩2,025 | +1.00% | 6.3만 |
|---|
| 2026.04.24 | ₩2,020 | ₩2,120 | ₩1,980 | ₩1,997 | -1.14% | 6.2만 |
|---|
| 2026.04.23 | ₩2,100 | ₩2,160 | ₩1,952 | ₩2,020 | -3.81% | 9.4만 |
|---|
| 2026.04.22 | ₩2,055 | ₩2,125 | ₩1,996 | ₩2,100 | +2.19% | 4.5만 |
|---|
| 2026.04.21 | ₩2,170 | ₩2,170 | ₩1,991 | ₩2,000 | -7.83% | 7.7만 |
|---|
| 2026.04.20 | ₩2,200 | ₩2,200 | ₩2,050 | ₩2,075 | -5.68% | 3.4만 |
|---|
| 2026.04.17 | ₩2,170 | ₩2,180 | ₩2,000 | ₩2,080 | -4.15% | 5.2만 |
|---|
| 2026.04.16 | ₩2,075 | ₩2,200 | ₩2,060 | ₩2,170 | +4.58% | 13.4만 |
|---|
| 2026.04.15 | ₩2,055 | ₩2,095 | ₩2,050 | ₩2,075 | +0.97% | 2.6만 |
|---|
| 2026.04.14 | ₩2,095 | ₩2,095 | ₩2,015 | ₩2,045 | -2.39% | 1.3만 |
|---|
| 2026.04.13 | ₩2,020 | ₩2,060 | ₩1,986 | ₩2,010 | -0.50% | 2.5만 |
|---|
| 2026.04.10 | ₩2,100 | ₩2,100 | ₩2,000 | ₩2,020 | -3.81% | 4.8만 |
|---|
| 2026.04.09 | ₩2,090 | ₩2,090 | ₩2,015 | ₩2,020 | -3.35% | 4.5천 |
|---|
| 2026.04.08 | ₩2,080 | ₩2,080 | ₩1,990 | ₩2,045 | -1.68% | 1.7만 |
|---|
| 2026.04.07 | ₩2,000 | ₩2,070 | ₩1,900 | ₩1,968 | -1.60% | 2.4만 |
|---|
| 2026.04.06 | ₩1,992 | ₩2,130 | ₩1,915 | ₩1,965 | -1.36% | 1.1만 |
|---|
| 2026.04.03 | ₩2,025 | ₩2,090 | ₩1,950 | ₩1,992 | -1.63% | 1.7만 |
|---|
| 2026.04.02 | ₩2,135 | ₩2,160 | ₩1,965 | ₩1,970 | -7.73% | 2.6만 |
|---|
| 2026.04.01 | ₩2,130 | ₩2,130 | ₩1,922 | ₩2,075 | -2.58% | 2.7만 |
|---|
| 2026.03.31 | ₩2,095 | ₩2,095 | ₩2,020 | ₩2,020 | -3.58% | 1.1만 |
|---|
| 2026.03.30 | ₩2,100 | ₩2,195 | ₩2,000 | ₩2,095 | -0.24% | 3.1만 |
|---|
| 2026.03.27 | ₩1,998 | ₩2,125 | ₩1,930 | ₩2,100 | +5.11% | 5.5만 |
|---|
| 2026.03.26 | ₩2,035 | ₩2,035 | ₩1,991 | ₩1,998 | -1.82% | 1.8만 |
|---|
| 2026.03.25 | ₩2,000 | ₩2,035 | ₩1,989 | ₩2,035 | +1.75% | 1.3만 |
|---|
| 2026.03.24 | ₩2,005 | ₩2,055 | ₩1,972 | ₩1,979 | -1.30% | 2.6만 |
|---|
| 2026.03.23 | ₩2,045 | ₩2,045 | ₩1,960 | ₩1,999 | -2.25% | 1.4만 |
|---|
| 2026.03.20 | ₩2,005 | ₩2,065 | ₩1,982 | ₩2,045 | +2.00% | 1.3만 |
|---|
| 2026.03.19 | ₩2,090 | ₩2,090 | ₩1,998 | ₩2,005 | -4.07% | 5만 |
|---|
| 2026.03.18 | ₩2,140 | ₩2,195 | ₩2,050 | ₩2,105 | -1.64% | 2.8만 |
|---|
| 2026.03.17 | ₩2,080 | ₩2,170 | ₩2,005 | ₩2,080 | 0.00% | 5.1만 |
|---|
| 2026.03.16 | ₩2,045 | ₩2,080 | ₩1,998 | ₩2,020 | -1.22% | 2.1만 |
|---|
| 2026.03.13 | ₩2,105 | ₩2,105 | ₩1,994 | ₩2,060 | -2.14% | 1.1만 |
|---|
| 2026.03.12 | ₩2,050 | ₩2,090 | ₩2,005 | ₩2,045 | -0.24% | 1.2만 |
|---|
| 2026.03.11 | ₩2,060 | ₩2,080 | ₩2,005 | ₩2,050 | -0.49% | 3만 |
|---|
| 2026.03.10 | ₩2,090 | ₩2,145 | ₩1,994 | ₩2,020 | -3.35% | 2.2만 |
|---|
| 2026.03.09 | ₩2,080 | ₩2,080 | ₩1,964 | ₩2,030 | -2.40% | 4.4만 |
|---|
| 2026.03.06 | ₩2,130 | ₩2,165 | ₩2,005 | ₩2,160 | +1.41% | 2.1만 |
|---|
| 2026.03.05 | ₩1,982 | ₩2,170 | ₩1,982 | ₩2,130 | +7.47% | 3.6만 |
|---|
| 2026.03.04 | ₩2,255 | ₩2,255 | ₩1,900 | ₩1,981 | -12.15% | 13.2만 |
|---|
| 2026.03.03 | ₩2,330 | ₩2,365 | ₩2,250 | ₩2,260 | -3.00% | 10.5만 |
|---|
| 2026.02.27 | ₩2,460 | ₩2,460 | ₩2,335 | ₩2,345 | -4.67% | 13.9만 |
|---|
| 2026.02.26 | ₩2,505 | ₩2,550 | ₩2,400 | ₩2,460 | -1.80% | 22.6만 |
|---|
| 2026.02.25 | ₩2,470 | ₩2,900 | ₩2,425 | ₩2,505 | +1.42% | 125.5만 |
|---|
| 2026.02.24 | ₩2,285 | ₩2,925 | ₩2,240 | ₩2,405 | +5.25% | 127.3만 |
|---|
| 2026.02.23 | ₩2,290 | ₩2,300 | ₩2,240 | ₩2,250 | -1.75% | 2.9만 |
|---|
| 2026.02.20 | ₩2,320 | ₩2,390 | ₩2,230 | ₩2,290 | -1.29% | 7.9만 |
|---|
| 2026.02.19 | ₩2,310 | ₩2,385 | ₩2,230 | ₩2,320 | +0.43% | 4.2만 |
|---|
| 2026.02.13 | ₩2,315 | ₩2,345 | ₩2,210 | ₩2,310 | -0.22% | 9.1만 |
|---|
| 2026.02.12 | ₩2,310 | ₩2,375 | ₩2,300 | ₩2,330 | +0.87% | 2.6만 |
|---|
| 2026.02.11 | ₩2,375 | ₩2,375 | ₩2,305 | ₩2,330 | -1.89% | 3.4만 |
|---|
| 2026.02.10 | ₩2,335 | ₩2,385 | ₩2,315 | ₩2,355 | +0.86% | 2.1만 |
|---|
| 2026.02.09 | ₩2,250 | ₩2,375 | ₩2,250 | ₩2,315 | +2.89% | 5.1만 |
|---|
| 2026.02.06 | ₩2,305 | ₩2,315 | ₩2,210 | ₩2,250 | -2.39% | 3.2만 |
|---|
| 2026.02.05 | ₩2,220 | ₩2,440 | ₩2,210 | ₩2,305 | +3.83% | 10.1만 |
|---|
| 2026.02.04 | ₩2,210 | ₩2,285 | ₩2,180 | ₩2,240 | +1.36% | 4.3만 |
|---|
| 2026.02.03 | ₩2,295 | ₩2,295 | ₩2,195 | ₩2,240 | -2.40% | 2.4만 |
|---|
| 2026.02.02 | ₩2,345 | ₩2,345 | ₩2,190 | ₩2,195 | -6.40% | 6만 |
|---|
| 2026.01.30 | ₩2,330 | ₩2,345 | ₩2,230 | ₩2,280 | -2.15% | 6.2만 |
|---|
| 2026.01.29 | ₩2,325 | ₩2,405 | ₩2,260 | ₩2,330 | +0.22% | 6.5만 |
|---|
| 2026.01.28 | ₩2,390 | ₩2,415 | ₩2,305 | ₩2,390 | 0.00% | 8.3만 |
|---|
| 2026.01.27 | ₩2,475 | ₩2,475 | ₩2,320 | ₩2,390 | -3.43% | 6.8만 |
|---|
| 2026.01.26 | ₩2,460 | ₩2,460 | ₩2,390 | ₩2,415 | -1.83% | 6.6만 |
|---|
| 2026.01.23 | ₩2,380 | ₩2,440 | ₩2,370 | ₩2,435 | +2.31% | 3.9만 |
|---|
| 2026.01.22 | ₩2,515 | ₩2,515 | ₩2,390 | ₩2,395 | -4.77% | 3.3만 |
|---|
| 2026.01.21 | ₩2,430 | ₩2,495 | ₩2,380 | ₩2,465 | +1.44% | 4.9만 |
|---|
| 2026.01.20 | ₩2,535 | ₩2,535 | ₩2,380 | ₩2,430 | -4.14% | 5.1만 |
|---|
| 2026.01.19 | ₩2,440 | ₩2,490 | ₩2,310 | ₩2,415 | -1.02% | 5.4만 |
|---|
| 2026.01.16 | ₩2,470 | ₩2,580 | ₩2,440 | ₩2,440 | -1.21% | 4.8만 |
|---|
| 2026.01.15 | ₩2,430 | ₩2,475 | ₩2,365 | ₩2,450 | +0.82% | 2.6만 |
|---|
| 2026.01.14 | ₩2,400 | ₩2,470 | ₩2,360 | ₩2,430 | +1.25% | 4.2만 |
|---|
| 2026.01.13 | ₩2,430 | ₩2,540 | ₩2,365 | ₩2,400 | -1.23% | 4.6만 |
|---|
| 2026.01.12 | ₩2,450 | ₩2,510 | ₩2,395 | ₩2,430 | -0.82% | 3.8만 |
|---|
| 2026.01.09 | ₩2,415 | ₩2,550 | ₩2,375 | ₩2,450 | +1.45% | 2.6만 |
|---|
| 2026.01.08 | ₩2,505 | ₩2,505 | ₩2,370 | ₩2,425 | -3.19% | 2.5만 |
|---|
| 2026.01.07 | ₩2,505 | ₩2,510 | ₩2,380 | ₩2,430 | -2.99% | 7.7만 |
|---|
| 2026.01.06 | ₩2,610 | ₩2,695 | ₩2,475 | ₩2,505 | -4.02% | 8.3만 |
|---|
| 2026.01.05 | ₩2,395 | ₩2,590 | ₩2,380 | ₩2,590 | +8.14% | 14.9만 |
|---|
| 2026.01.02 | ₩2,300 | ₩2,430 | ₩2,285 | ₩2,375 | +3.26% | 2.2만 |
|---|
| 2025.12.30 | ₩2,500 | ₩2,500 | ₩2,270 | ₩2,300 | -8.00% | 5.5만 |
|---|
| 2025.12.29 | ₩2,305 | ₩2,415 | ₩2,305 | ₩2,415 | +4.77% | 2.4만 |
|---|
| 2025.12.26 | ₩2,460 | ₩2,460 | ₩2,305 | ₩2,305 | -6.30% | 7.5만 |
|---|
| 2025.12.24 | ₩2,460 | ₩2,495 | ₩2,370 | ₩2,400 | -2.44% | 5.9만 |
|---|
| 2025.12.23 | ₩2,660 | ₩2,660 | ₩2,390 | ₩2,435 | -8.46% | 18.1만 |
|---|
| 2025.12.22 | ₩2,860 | ₩2,860 | ₩2,550 | ₩2,665 | -6.82% | 9.9만 |
|---|
| 2025.12.19 | ₩2,575 | ₩2,810 | ₩2,520 | ₩2,750 | +6.80% | 7.6만 |
|---|
| 2025.12.18 | ₩2,620 | ₩2,630 | ₩2,505 | ₩2,575 | -1.72% | 4.2만 |
|---|
| 2025.12.17 | ₩2,615 | ₩2,700 | ₩2,530 | ₩2,615 | 0.00% | 5.1만 |
|---|
| 2025.12.16 | ₩2,715 | ₩2,805 | ₩2,615 | ₩2,615 | -3.68% | 6.3만 |
|---|
| 2025.12.15 | ₩2,680 | ₩2,780 | ₩2,640 | ₩2,710 | +1.12% | 6.7만 |
|---|
| 2025.12.12 | ₩2,780 | ₩2,785 | ₩2,665 | ₩2,710 | -2.52% | 9만 |
|---|
| 2025.12.11 | ₩2,845 | ₩2,850 | ₩2,710 | ₩2,740 | -3.69% | 10.9만 |
|---|
| 2025.12.10 | ₩2,880 | ₩2,890 | ₩2,790 | ₩2,845 | -1.22% | 8.9만 |
|---|
| 2025.12.09 | ₩2,880 | ₩2,925 | ₩2,840 | ₩2,880 | 0.00% | 5만 |
|---|
| 2025.12.08 | ₩2,940 | ₩2,940 | ₩2,750 | ₩2,880 | -2.04% | 10.3만 |
|---|
| 2025.12.05 | ₩2,925 | ₩2,950 | ₩2,840 | ₩2,910 | -0.51% | 13.6만 |
|---|
| 2025.12.04 | ₩3,055 | ₩3,055 | ₩2,850 | ₩2,925 | -4.26% | 13.2만 |
|---|
| 2025.12.03 | ₩3,010 | ₩3,095 | ₩2,995 | ₩3,005 | -0.17% | 17.4만 |
|---|
| 2025.12.02 | ₩3,095 | ₩3,095 | ₩2,950 | ₩3,005 | -2.91% | 12.5만 |
|---|
| 2025.12.01 | ₩3,095 | ₩3,135 | ₩2,940 | ₩3,095 | 0.00% | 21만 |
|---|
| 2025.11.28 | ₩3,165 | ₩3,190 | ₩3,020 | ₩3,080 | -2.69% | 18.3만 |
|---|
| 2025.11.27 | ₩3,220 | ₩3,250 | ₩3,040 | ₩3,140 | -2.48% | 34.1만 |
|---|
| 2025.11.26 | ₩3,355 | ₩3,530 | ₩3,185 | ₩3,250 | -3.13% | 17.9만 |
|---|
| 2025.11.25 | ₩3,440 | ₩3,600 | ₩3,240 | ₩3,355 | -2.47% | 14.4만 |
|---|
| 2025.11.24 | ₩3,495 | ₩3,560 | ₩3,150 | ₩3,390 | -3.00% | 43.7만 |
|---|
| 2025.11.21 | ₩4,905 | ₩4,905 | ₩3,600 | ₩3,660 | -25.38% | 181.4만 |
|---|
| 2025.11.20 | ₩4,710 | ₩5,150 | ₩4,625 | ₩5,130 | +8.92% | 29.7만 |
|---|
| 2025.11.19 | ₩4,415 | ₩4,745 | ₩4,220 | ₩4,720 | +6.91% | 17.6만 |
|---|
| 2025.11.18 | ₩4,440 | ₩4,450 | ₩4,210 | ₩4,415 | -0.56% | 9.5만 |
|---|
| 2025.11.17 | ₩4,305 | ₩4,690 | ₩4,200 | ₩4,420 | +2.67% | 19.1만 |
|---|
| 2025.11.14 | ₩4,475 | ₩4,615 | ₩4,160 | ₩4,300 | -3.91% | 28.4만 |
|---|
| 2025.11.13 | ₩4,000 | ₩5,190 | ₩4,000 | ₩4,455 | +11.38% | 172.8만 |
|---|
| 2025.11.12 | ₩3,760 | ₩4,050 | ₩3,760 | ₩3,995 | +6.25% | 16.9만 |
|---|
| 2025.11.11 | ₩3,900 | ₩4,210 | ₩3,760 | ₩3,760 | -3.59% | 34.2만 |
|---|
| 2025.11.10 | ₩4,015 | ₩4,300 | ₩4,015 | ₩4,070 | +1.37% | 33.8만 |
|---|
| 2025.11.07 | ₩3,950 | ₩4,035 | ₩3,900 | ₩4,000 | +1.27% | 27.5만 |
|---|
| 2025.11.06 | ₩3,780 | ₩3,925 | ₩3,720 | ₩3,925 | +3.84% | 35.4만 |
|---|
| 2025.11.05 | ₩3,310 | ₩4,240 | ₩3,195 | ₩3,880 | +17.22% | 405만 |
|---|
| 2025.11.04 | ₩3,680 | ₩3,690 | ₩3,145 | ₩3,310 | -10.05% | 321.9만 |
|---|
| 2025.11.03 | ₩2,395 | ₩3,120 | ₩2,390 | ₩3,120 | +30.27% | 107.4만 |
|---|
| 2025.10.31 | ₩2,280 | ₩2,450 | ₩2,255 | ₩2,400 | +5.26% | 19.1만 |
|---|
| 2025.10.30 | ₩2,220 | ₩2,275 | ₩2,210 | ₩2,265 | +2.03% | 5.1만 |
|---|
| 2025.10.29 | ₩2,180 | ₩2,220 | ₩2,165 | ₩2,220 | +1.83% | 3.6만 |
|---|
| 2025.10.28 | ₩2,155 | ₩2,190 | ₩2,155 | ₩2,180 | +1.16% | 2.1만 |
|---|
| 2025.10.27 | ₩2,230 | ₩2,230 | ₩2,135 | ₩2,150 | -3.59% | 2.9만 |
|---|
| 2025.10.24 | ₩2,175 | ₩2,240 | ₩2,145 | ₩2,150 | -1.15% | 1.9만 |
|---|
| 2025.10.23 | ₩2,170 | ₩2,345 | ₩2,145 | ₩2,175 | +0.23% | 3만 |
|---|
| 2025.10.22 | ₩2,200 | ₩2,255 | ₩2,150 | ₩2,190 | -0.45% | 1.3만 |
|---|
| 2025.10.21 | ₩2,260 | ₩2,260 | ₩2,120 | ₩2,200 | -2.65% | 2.1만 |
|---|
| 2025.10.20 | ₩2,220 | ₩2,260 | ₩2,220 | ₩2,240 | +0.90% | 2.1만 |
|---|
| 2025.10.17 | ₩2,215 | ₩2,250 | ₩2,215 | ₩2,220 | +0.23% | 2만 |
|---|
| 2025.10.16 | ₩2,270 | ₩2,270 | ₩2,235 | ₩2,240 | -1.32% | 2.3만 |
|---|
| 2025.10.15 | ₩2,220 | ₩2,260 | ₩2,200 | ₩2,250 | +1.35% | 1.7만 |
|---|
| 2025.10.14 | ₩2,230 | ₩2,240 | ₩2,225 | ₩2,235 | +0.22% | 7.2천 |
|---|
| 2025.10.13 | ₩2,270 | ₩2,270 | ₩2,205 | ₩2,230 | -1.76% | 1.1만 |
|---|
| 2025.10.10 | ₩2,220 | ₩2,260 | ₩2,190 | ₩2,230 | +0.45% | 1.7만 |
|---|