시장 데이터를 불러오는 중
전체 종목
포인트모바일 과거 주가
318020.KQ · KOSDAQ
주요 제품·사업: 산업용 PDA
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
318020.KQ · KOSDAQ
주요 제품·사업: 산업용 PDA
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,645 | ₩2,645 | ₩2,525 | ₩2,560 | -3.21% | 4.7천 |
| 2026.10.07 | ₩2,580 | ₩2,595 | ₩2,525 | ₩2,580 | 0.00% | 4.3천 |
| 2026.10.06 | ₩2,645 | ₩2,645 | ₩2,510 | ₩2,580 | -2.46% | 4.2천 |
| 2026.10.02 | ₩2,640 | ₩2,640 | ₩2,570 | ₩2,580 | -2.27% | 5.5천 |
| 2026.10.01 | ₩2,560 | ₩2,605 | ₩2,530 | ₩2,600 | +1.56% | 1.1만 |
| 2026.09.30 | ₩2,565 | ₩2,600 | ₩2,500 | ₩2,595 | +1.17% | 1.4만 |
| 2026.09.29 | ₩2,600 | ₩2,600 | ₩2,500 | ₩2,565 | -1.35% | 8.4천 |
| 2026.09.28 | ₩2,670 | ₩2,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,570 |
| ₩2,600 |
| -2.62% |
| 1.2만 |
| 2026.09.23 | ₩2,615 | ₩2,615 | ₩2,530 | ₩2,590 | -0.96% | 3.9천 |
|---|
| 2026.09.22 | ₩2,655 | ₩2,655 | ₩2,585 | ₩2,595 | -2.26% | 8.9천 |
|---|
| 2026.09.21 | ₩2,690 | ₩2,730 | ₩2,590 | ₩2,645 | -1.67% | 8.3천 |
|---|
| 2026.09.18 | ₩2,665 | ₩2,715 | ₩2,590 | ₩2,685 | +0.75% | 1.3만 |
|---|
| 2026.09.17 | ₩2,560 | ₩2,720 | ₩2,560 | ₩2,620 | +2.34% | 4.1천 |
|---|
| 2026.09.16 | ₩2,660 | ₩2,670 | ₩2,550 | ₩2,630 | -1.13% | 3.8천 |
|---|
| 2026.09.15 | ₩2,625 | ₩2,640 | ₩2,580 | ₩2,630 | +0.19% | 8.2천 |
|---|
| 2026.09.14 | ₩2,660 | ₩2,665 | ₩2,580 | ₩2,620 | -1.50% | 8.6천 |
|---|
| 2026.09.11 | ₩2,635 | ₩2,710 | ₩2,600 | ₩2,660 | +0.95% | 7.2천 |
|---|
| 2026.09.10 | ₩2,650 | ₩2,695 | ₩2,555 | ₩2,670 | +0.75% | 7.1천 |
|---|
| 2026.09.09 | ₩2,590 | ₩2,665 | ₩2,580 | ₩2,580 | -0.39% | 5.6천 |
|---|
| 2026.09.08 | ₩2,675 | ₩2,680 | ₩2,570 | ₩2,590 | -3.18% | 1.4만 |
|---|
| 2026.09.07 | ₩2,700 | ₩2,725 | ₩2,655 | ₩2,675 | -0.93% | 1.1만 |
|---|
| 2026.09.04 | ₩2,680 | ₩2,740 | ₩2,620 | ₩2,700 | +0.75% | 4.7천 |
|---|
| 2026.09.03 | ₩2,735 | ₩2,740 | ₩2,635 | ₩2,635 | -3.66% | 9.5천 |
|---|
| 2026.09.02 | ₩2,730 | ₩2,740 | ₩2,605 | ₩2,680 | -1.83% | 7.1천 |
|---|
| 2026.09.01 | ₩2,720 | ₩2,730 | ₩2,655 | ₩2,715 | -0.18% | 1.2만 |
|---|
| 2026.08.31 | ₩2,550 | ₩2,800 | ₩2,485 | ₩2,650 | +3.92% | 4.7만 |
|---|
| 2026.08.28 | ₩2,635 | ₩2,820 | ₩2,590 | ₩2,590 | -1.71% | 1.2만 |
|---|
| 2026.08.27 | ₩2,805 | ₩2,805 | ₩2,615 | ₩2,635 | -6.06% | 1.6만 |
|---|
| 2026.08.26 | ₩2,820 | ₩2,820 | ₩2,715 | ₩2,805 | -0.53% | 5.1천 |
|---|
| 2026.08.25 | ₩2,650 | ₩2,820 | ₩2,650 | ₩2,820 | +6.42% | 1.3만 |
|---|
| 2026.08.24 | ₩2,700 | ₩2,930 | ₩2,680 | ₩2,790 | +3.33% | 3.8만 |
|---|
| 2026.08.21 | ₩2,800 | ₩2,810 | ₩2,635 | ₩2,750 | -1.79% | 2.7만 |
|---|
| 2026.08.20 | ₩2,975 | ₩2,975 | ₩2,750 | ₩2,810 | -5.55% | 3.5만 |
|---|
| 2026.08.19 | ₩2,970 | ₩2,980 | ₩2,810 | ₩2,975 | +0.17% | 3.4만 |
|---|
| 2026.08.18 | ₩2,815 | ₩3,050 | ₩2,815 | ₩2,980 | +5.86% | 8.1만 |
|---|
| 2026.08.14 | ₩2,990 | ₩3,200 | ₩2,720 | ₩2,815 | -5.85% | 11.4만 |
|---|
| 2026.08.13 | ₩2,830 | ₩2,975 | ₩2,830 | ₩2,940 | +3.89% | 4.4만 |
|---|
| 2026.08.12 | ₩2,570 | ₩2,975 | ₩2,570 | ₩2,880 | +12.06% | 9.3만 |
|---|
| 2026.08.11 | ₩2,595 | ₩2,695 | ₩2,555 | ₩2,645 | +1.93% | 3.2만 |
|---|
| 2026.08.10 | ₩2,455 | ₩2,690 | ₩2,410 | ₩2,635 | +7.33% | 5.6만 |
|---|
| 2026.08.07 | ₩2,150 | ₩2,765 | ₩2,150 | ₩2,495 | +16.05% | 23.8만 |
|---|
| 2026.08.06 | ₩2,160 | ₩2,310 | ₩1,999 | ₩2,140 | -0.93% | 4.6만 |
|---|
| 2026.08.05 | ₩2,105 | ₩2,220 | ₩2,105 | ₩2,160 | +2.61% | 2.3만 |
|---|
| 2026.08.04 | ₩1,955 | ₩2,195 | ₩1,955 | ₩2,155 | +10.23% | 3.5만 |
|---|
| 2026.08.03 | ₩1,874 | ₩1,955 | ₩1,874 | ₩1,955 | +4.32% | 1.5만 |
|---|
| 2026.07.31 | ₩1,907 | ₩1,907 | ₩1,820 | ₩1,874 | -1.73% | 4.1만 |
|---|
| 2026.07.30 | ₩1,898 | ₩1,960 | ₩1,871 | ₩1,888 | -0.53% | 1.6만 |
|---|
| 2026.07.29 | ₩1,970 | ₩2,045 | ₩1,800 | ₩1,898 | -3.65% | 2.4만 |
|---|
| 2026.07.28 | ₩2,050 | ₩2,050 | ₩1,973 | ₩1,993 | -2.78% | 1.3만 |
|---|
| 2026.07.27 | ₩2,035 | ₩2,100 | ₩2,025 | ₩2,050 | +0.74% | 7.2천 |
|---|
| 2026.07.24 | ₩2,050 | ₩2,060 | ₩2,005 | ₩2,055 | +0.24% | 8.6천 |
|---|
| 2026.07.23 | ₩1,970 | ₩2,055 | ₩1,970 | ₩2,040 | +3.55% | 1.6만 |
|---|
| 2026.07.22 | ₩1,976 | ₩2,035 | ₩1,905 | ₩1,970 | -0.30% | 3.7만 |
|---|
| 2026.07.21 | ₩2,020 | ₩2,300 | ₩1,923 | ₩1,950 | -3.47% | 8.7만 |
|---|
| 2026.07.20 | ₩1,921 | ₩2,020 | ₩1,878 | ₩2,020 | +5.15% | 1.9만 |
|---|
| 2026.07.16 | ₩1,913 | ₩1,977 | ₩1,913 | ₩1,921 | +0.42% | 7천 |
|---|
| 2026.07.15 | ₩1,872 | ₩1,926 | ₩1,856 | ₩1,913 | +2.19% | 1만 |
|---|
| 2026.07.14 | ₩1,914 | ₩1,938 | ₩1,830 | ₩1,872 | -2.19% | 6.8만 |
|---|
| 2026.07.13 | ₩2,045 | ₩2,045 | ₩1,911 | ₩1,914 | -6.41% | 1.4만 |
|---|
| 2026.07.10 | ₩1,939 | ₩2,040 | ₩1,860 | ₩1,998 | +3.04% | 3.1만 |
|---|
| 2026.07.09 | ₩1,925 | ₩1,959 | ₩1,860 | ₩1,939 | +0.73% | 8.3천 |
|---|
| 2026.07.08 | ₩1,958 | ₩1,978 | ₩1,913 | ₩1,925 | -1.69% | 1.2만 |
|---|
| 2026.07.07 | ₩2,005 | ₩2,040 | ₩1,847 | ₩1,958 | -2.34% | 1.7만 |
|---|
| 2026.07.06 | ₩2,040 | ₩2,045 | ₩1,964 | ₩2,005 | -1.72% | 1.3만 |
|---|
| 2026.07.03 | ₩2,025 | ₩2,045 | ₩1,925 | ₩2,040 | +0.74% | 1.1만 |
|---|
| 2026.07.02 | ₩2,085 | ₩2,085 | ₩1,995 | ₩2,025 | -2.88% | 1.9만 |
|---|
| 2026.07.01 | ₩2,030 | ₩2,100 | ₩1,984 | ₩2,100 | +3.45% | 1.1만 |
|---|
| 2026.06.30 | ₩2,070 | ₩2,095 | ₩2,000 | ₩2,030 | -1.93% | 9천 |
|---|
| 2026.06.29 | ₩1,916 | ₩2,070 | ₩1,916 | ₩2,070 | +8.04% | 2.5만 |
|---|
| 2026.06.26 | ₩1,982 | ₩1,992 | ₩1,888 | ₩1,916 | -3.33% | 2.4만 |
|---|
| 2026.06.25 | ₩2,025 | ₩2,080 | ₩1,980 | ₩1,995 | -1.48% | 1.6만 |
|---|
| 2026.06.24 | ₩2,055 | ₩2,110 | ₩1,998 | ₩2,025 | -1.46% | 1.7만 |
|---|
| 2026.06.23 | ₩2,195 | ₩2,225 | ₩2,070 | ₩2,070 | -5.69% | 3.7만 |
|---|
| 2026.06.22 | ₩2,355 | ₩2,355 | ₩2,185 | ₩2,225 | -5.52% | 3만 |
|---|
| 2026.06.19 | ₩2,445 | ₩2,450 | ₩2,240 | ₩2,370 | -3.07% | 3.3만 |
|---|
| 2026.06.18 | ₩2,525 | ₩2,530 | ₩2,410 | ₩2,440 | -3.37% | 8.6천 |
|---|
| 2026.06.17 | ₩2,480 | ₩2,575 | ₩2,470 | ₩2,525 | +1.81% | 7천 |
|---|
| 2026.06.16 | ₩2,515 | ₩2,565 | ₩2,400 | ₩2,500 | -0.60% | 3.6만 |
|---|
| 2026.06.15 | ₩2,550 | ₩2,575 | ₩2,475 | ₩2,505 | -1.76% | 1.5만 |
|---|
| 2026.06.12 | ₩2,435 | ₩2,555 | ₩2,410 | ₩2,550 | +4.72% | 1.8만 |
|---|
| 2026.06.11 | ₩2,380 | ₩2,485 | ₩2,320 | ₩2,435 | +2.31% | 1.5만 |
|---|
| 2026.06.10 | ₩2,390 | ₩2,405 | ₩2,320 | ₩2,380 | -0.42% | 4 |
|---|
| 2026.06.09 | ₩2,350 | ₩2,465 | ₩2,305 | ₩2,390 | +1.70% | 1.3만 |
|---|
| 2026.06.08 | ₩2,405 | ₩2,505 | ₩2,320 | ₩2,350 | -2.29% | 2.7만 |
|---|
| 2026.06.05 | ₩2,590 | ₩2,590 | ₩2,395 | ₩2,500 | -3.47% | 1.1만 |
|---|
| 2026.06.04 | ₩2,575 | ₩2,650 | ₩2,500 | ₩2,515 | -2.33% | 3.1만 |
|---|
| 2026.06.02 | ₩2,515 | ₩2,630 | ₩2,400 | ₩2,565 | +1.99% | 2.2만 |
|---|
| 2026.06.01 | ₩2,815 | ₩2,815 | ₩2,510 | ₩2,525 | -10.30% | 5.1만 |
|---|
| 2026.05.29 | ₩2,910 | ₩2,930 | ₩2,685 | ₩2,700 | -7.22% | 6.2만 |
|---|
| 2026.05.28 | ₩2,965 | ₩2,995 | ₩2,800 | ₩2,910 | -1.85% | 3.7만 |
|---|
| 2026.05.27 | ₩3,135 | ₩3,135 | ₩2,930 | ₩2,960 | -5.58% | 3만 |
|---|
| 2026.05.26 | ₩3,075 | ₩3,180 | ₩3,055 | ₩3,135 | +1.95% | 4.1만 |
|---|
| 2026.05.22 | ₩2,955 | ₩3,245 | ₩2,805 | ₩3,055 | +3.38% | 6.9만 |
|---|
| 2026.05.21 | ₩3,140 | ₩3,140 | ₩2,900 | ₩2,955 | -5.89% | 2만 |
|---|
| 2026.05.20 | ₩2,960 | ₩3,195 | ₩2,850 | ₩2,940 | -0.68% | 4.1만 |
|---|
| 2026.05.19 | ₩3,000 | ₩3,080 | ₩2,890 | ₩2,960 | -1.33% | 3.4만 |
|---|
| 2026.05.18 | ₩3,080 | ₩3,080 | ₩2,895 | ₩3,015 | -2.11% | 5.6만 |
|---|
| 2026.05.15 | ₩3,200 | ₩3,220 | ₩3,080 | ₩3,080 | -3.75% | 5만 |
|---|
| 2026.05.14 | ₩3,260 | ₩3,315 | ₩3,150 | ₩3,200 | -1.84% | 3.3만 |
|---|
| 2026.05.13 | ₩3,295 | ₩3,440 | ₩3,200 | ₩3,260 | -1.06% | 3만 |
|---|
| 2026.05.12 | ₩3,510 | ₩3,510 | ₩3,260 | ₩3,295 | -6.13% | 5.5만 |
|---|
| 2026.05.11 | ₩3,640 | ₩3,640 | ₩3,370 | ₩3,400 | -6.59% | 5.3만 |
|---|
| 2026.05.08 | ₩3,575 | ₩3,645 | ₩3,550 | ₩3,640 | +1.82% | 2.7만 |
|---|
| 2026.05.07 | ₩3,680 | ₩3,680 | ₩3,550 | ₩3,570 | -2.99% | 2.3만 |
|---|
| 2026.05.06 | ₩3,790 | ₩3,790 | ₩3,665 | ₩3,680 | -2.90% | 2.9만 |
|---|
| 2026.05.04 | ₩3,755 | ₩3,805 | ₩3,725 | ₩3,795 | +1.07% | 3.1만 |
|---|
| 2026.04.30 | ₩3,755 | ₩3,755 | ₩3,670 | ₩3,725 | -0.80% | 1.5만 |
|---|
| 2026.04.29 | ₩3,600 | ₩3,715 | ₩3,595 | ₩3,710 | +3.06% | 1.7만 |
|---|
| 2026.04.28 | ₩3,670 | ₩3,670 | ₩3,600 | ₩3,630 | -1.09% | 1.9만 |
|---|
| 2026.04.27 | ₩3,725 | ₩3,750 | ₩3,660 | ₩3,665 | -1.61% | 3.8만 |
|---|
| 2026.04.24 | ₩3,645 | ₩3,715 | ₩3,605 | ₩3,685 | +1.10% | 4.7만 |
|---|
| 2026.04.23 | ₩3,590 | ₩3,655 | ₩3,585 | ₩3,650 | +1.67% | 3.9만 |
|---|
| 2026.04.22 | ₩3,560 | ₩3,585 | ₩3,520 | ₩3,570 | +0.28% | 2.5만 |
|---|
| 2026.04.21 | ₩3,575 | ₩3,600 | ₩3,530 | ₩3,585 | +0.28% | 2.2만 |
|---|
| 2026.04.20 | ₩3,495 | ₩3,590 | ₩3,415 | ₩3,555 | +1.72% | 3.5만 |
|---|
| 2026.04.17 | ₩3,510 | ₩3,510 | ₩3,430 | ₩3,495 | -0.43% | 1.8만 |
|---|
| 2026.04.16 | ₩3,450 | ₩3,510 | ₩3,425 | ₩3,510 | +1.74% | 1.7만 |
|---|
| 2026.04.15 | ₩3,430 | ₩3,460 | ₩3,360 | ₩3,430 | 0.00% | 2.3만 |
|---|
| 2026.04.14 | ₩3,355 | ₩3,455 | ₩3,330 | ₩3,430 | +2.24% | 2.5만 |
|---|
| 2026.04.13 | ₩3,345 | ₩3,365 | ₩3,285 | ₩3,355 | +0.30% | 1.9만 |
|---|
| 2026.04.10 | ₩3,400 | ₩3,400 | ₩3,270 | ₩3,340 | -1.76% | 3.4만 |
|---|
| 2026.04.09 | ₩3,335 | ₩3,350 | ₩3,275 | ₩3,345 | +0.30% | 3.4만 |
|---|
| 2026.04.08 | ₩3,335 | ₩3,415 | ₩3,300 | ₩3,335 | 0.00% | 1.4만 |
|---|
| 2026.04.07 | ₩3,360 | ₩3,375 | ₩3,290 | ₩3,330 | -0.89% | 6.9천 |
|---|
| 2026.04.06 | ₩3,420 | ₩3,435 | ₩3,300 | ₩3,340 | -2.34% | 9천 |
|---|
| 2026.04.03 | ₩3,462 | ₩3,500 | ₩3,390 | ₩3,400 | -1.79% | 1.8만 |
|---|
| 2026.04.02 | ₩3,560 | ₩3,560 | ₩3,390 | ₩3,500 | -1.69% | 1.5만 |
|---|
| 2026.04.01 | ₩3,515 | ₩3,515 | ₩3,375 | ₩3,510 | -0.14% | 1.9만 |
|---|
| 2026.03.31 | ₩3,695 | ₩3,695 | ₩3,370 | ₩3,380 | -8.53% | 3만 |
|---|
| 2026.03.30 | ₩3,420 | ₩3,690 | ₩3,325 | ₩3,600 | +5.26% | 3만 |
|---|
| 2026.03.27 | ₩3,400 | ₩3,450 | ₩3,200 | ₩3,420 | +0.59% | 1.4만 |
|---|
| 2026.03.26 | ₩3,480 | ₩3,505 | ₩3,350 | ₩3,400 | -2.30% | 1.8만 |
|---|
| 2026.03.25 | ₩3,455 | ₩3,510 | ₩3,405 | ₩3,485 | +0.87% | 5.5천 |
|---|
| 2026.03.24 | ₩3,600 | ₩3,600 | ₩3,385 | ₩3,455 | -4.03% | 1.6만 |
|---|
| 2026.03.23 | ₩3,595 | ₩3,620 | ₩3,450 | ₩3,485 | -3.06% | 2만 |
|---|
| 2026.03.20 | ₩3,560 | ₩3,625 | ₩3,550 | ₩3,600 | +1.12% | 9.4천 |
|---|
| 2026.03.19 | ₩3,490 | ₩3,650 | ₩3,455 | ₩3,575 | +2.44% | 3.6만 |
|---|
| 2026.03.18 | ₩3,550 | ₩3,555 | ₩3,475 | ₩3,490 | -1.69% | 1.1만 |
|---|
| 2026.03.17 | ₩3,495 | ₩3,600 | ₩3,410 | ₩3,480 | -0.43% | 1.4만 |
|---|
| 2026.03.16 | ₩3,450 | ₩3,555 | ₩3,420 | ₩3,480 | +0.87% | 1.8만 |
|---|
| 2026.03.13 | ₩3,425 | ₩3,450 | ₩3,365 | ₩3,450 | +0.73% | 1.3만 |
|---|
| 2026.03.12 | ₩3,375 | ₩3,450 | ₩3,370 | ₩3,425 | +1.48% | 1.2만 |
|---|
| 2026.03.11 | ₩3,385 | ₩3,430 | ₩3,290 | ₩3,395 | +0.30% | 1.1만 |
|---|
| 2026.03.10 | ₩3,350 | ₩3,360 | ₩3,275 | ₩3,320 | -0.90% | 9.5천 |
|---|
| 2026.03.09 | ₩3,200 | ₩3,305 | ₩3,105 | ₩3,265 | +2.03% | 3.7만 |
|---|
| 2026.03.06 | ₩3,450 | ₩3,450 | ₩3,300 | ₩3,310 | -4.06% | 2.3만 |
|---|
| 2026.03.05 | ₩3,270 | ₩3,440 | ₩3,205 | ₩3,300 | +0.92% | 4만 |
|---|
| 2026.03.04 | ₩3,570 | ₩3,575 | ₩3,105 | ₩3,175 | -11.06% | 5.8만 |
|---|
| 2026.03.03 | ₩3,715 | ₩3,730 | ₩3,600 | ₩3,600 | -3.10% | 3.3만 |
|---|
| 2026.02.27 | ₩3,790 | ₩3,805 | ₩3,710 | ₩3,730 | -1.58% | 2.2만 |
|---|
| 2026.02.26 | ₩3,900 | ₩3,910 | ₩3,755 | ₩3,790 | -2.82% | 4만 |
|---|
| 2026.02.25 | ₩3,900 | ₩3,965 | ₩3,900 | ₩3,910 | +0.26% | 2.1만 |
|---|
| 2026.02.24 | ₩4,000 | ₩4,020 | ₩3,930 | ₩3,985 | -0.38% | 1.6만 |
|---|
| 2026.02.23 | ₩3,925 | ₩4,060 | ₩3,875 | ₩4,000 | +1.91% | 2.7만 |
|---|
| 2026.02.20 | ₩3,980 | ₩4,075 | ₩3,890 | ₩3,925 | -1.38% | 3만 |
|---|
| 2026.02.19 | ₩3,980 | ₩4,140 | ₩3,860 | ₩3,985 | +0.13% | 3.7만 |
|---|
| 2026.02.13 | ₩4,075 | ₩4,075 | ₩3,940 | ₩4,010 | -1.60% | 2.4만 |
|---|
| 2026.02.12 | ₩3,985 | ₩4,130 | ₩3,930 | ₩4,055 | +1.76% | 4.1만 |
|---|
| 2026.02.11 | ₩3,900 | ₩4,050 | ₩3,835 | ₩3,980 | +2.05% | 4만 |
|---|
| 2026.02.10 | ₩3,955 | ₩4,080 | ₩3,830 | ₩3,900 | -1.39% | 7.1만 |
|---|
| 2026.02.09 | ₩3,585 | ₩4,460 | ₩3,570 | ₩4,010 | +11.85% | 70만 |
|---|
| 2026.02.06 | ₩3,475 | ₩3,590 | ₩3,290 | ₩3,505 | +0.86% | 3.4만 |
|---|
| 2026.02.05 | ₩3,685 | ₩3,685 | ₩3,430 | ₩3,475 | -5.70% | 3.3만 |
|---|
| 2026.02.04 | ₩3,370 | ₩3,670 | ₩3,335 | ₩3,595 | +6.68% | 6만 |
|---|
| 2026.02.03 | ₩3,365 | ₩3,370 | ₩3,290 | ₩3,370 | +0.15% | 1.9만 |
|---|
| 2026.02.02 | ₩3,415 | ₩3,545 | ₩3,270 | ₩3,290 | -3.66% | 4.1만 |
|---|
| 2026.01.30 | ₩3,550 | ₩3,555 | ₩3,415 | ₩3,415 | -3.80% | 3.3만 |
|---|
| 2026.01.29 | ₩3,635 | ₩3,635 | ₩3,400 | ₩3,580 | -1.51% | 3.3만 |
|---|
| 2026.01.28 | ₩3,730 | ₩3,730 | ₩3,550 | ₩3,635 | -2.55% | 2.7만 |
|---|
| 2026.01.27 | ₩3,665 | ₩3,740 | ₩3,445 | ₩3,730 | +1.77% | 3.6만 |
|---|
| 2026.01.26 | ₩3,465 | ₩3,725 | ₩3,465 | ₩3,665 | +5.77% | 4.1만 |
|---|
| 2026.01.23 | ₩3,375 | ₩3,495 | ₩3,375 | ₩3,460 | +2.52% | 2.2만 |
|---|
| 2026.01.22 | ₩3,420 | ₩3,500 | ₩3,360 | ₩3,375 | -1.32% | 3.5만 |
|---|
| 2026.01.21 | ₩3,505 | ₩3,505 | ₩3,335 | ₩3,445 | -1.71% | 4.8만 |
|---|
| 2026.01.20 | ₩3,475 | ₩3,530 | ₩3,445 | ₩3,530 | +1.58% | 1.8만 |
|---|
| 2026.01.19 | ₩3,585 | ₩3,730 | ₩3,390 | ₩3,475 | -3.07% | 3만 |
|---|
| 2026.01.16 | ₩3,615 | ₩3,760 | ₩3,505 | ₩3,605 | -0.28% | 4.1만 |
|---|
| 2026.01.15 | ₩3,625 | ₩3,800 | ₩3,480 | ₩3,615 | -0.28% | 3.1만 |
|---|
| 2026.01.14 | ₩3,755 | ₩3,765 | ₩3,610 | ₩3,625 | -3.46% | 2.5만 |
|---|
| 2026.01.13 | ₩3,960 | ₩3,960 | ₩3,745 | ₩3,775 | -4.67% | 1.1만 |
|---|
| 2026.01.12 | ₩3,805 | ₩3,985 | ₩3,800 | ₩3,835 | +0.79% | 1.2만 |
|---|
| 2026.01.09 | ₩3,750 | ₩3,830 | ₩3,700 | ₩3,805 | +1.47% | 1.6만 |
|---|
| 2026.01.08 | ₩3,825 | ₩3,930 | ₩3,735 | ₩3,750 | -1.96% | 1.3만 |
|---|
| 2026.01.07 | ₩3,970 | ₩3,970 | ₩3,805 | ₩3,825 | -3.65% | 2만 |
|---|
| 2026.01.06 | ₩4,030 | ₩4,050 | ₩3,960 | ₩3,970 | -1.49% | 1.2만 |
|---|
| 2026.01.05 | ₩3,900 | ₩4,040 | ₩3,895 | ₩4,030 | +3.33% | 1.6만 |
|---|
| 2026.01.02 | ₩3,835 | ₩3,980 | ₩3,795 | ₩3,930 | +2.48% | 1.6만 |
|---|
| 2025.12.30 | ₩3,790 | ₩3,935 | ₩3,735 | ₩3,835 | +1.19% | 1.9만 |
|---|
| 2025.12.29 | ₩3,785 | ₩3,850 | ₩3,555 | ₩3,790 | +0.13% | 1.8만 |
|---|
| 2025.12.26 | ₩4,080 | ₩4,080 | ₩3,325 | ₩3,750 | -8.09% | 14.3만 |
|---|
| 2025.12.24 | ₩3,965 | ₩4,040 | ₩3,965 | ₩3,970 | +0.13% | 9천 |
|---|
| 2025.12.23 | ₩4,080 | ₩4,080 | ₩3,990 | ₩4,015 | -1.59% | 6.5천 |
|---|
| 2025.12.22 | ₩4,080 | ₩4,080 | ₩4,005 | ₩4,065 | -0.37% | 1.3만 |
|---|
| 2025.12.19 | ₩3,995 | ₩4,060 | ₩3,945 | ₩4,035 | +1.00% | 1.8만 |
|---|
| 2025.12.18 | ₩4,060 | ₩4,065 | ₩3,955 | ₩3,990 | -1.72% | 1.4만 |
|---|
| 2025.12.17 | ₩4,065 | ₩4,190 | ₩3,950 | ₩4,060 | -0.12% | 2.4만 |
|---|
| 2025.12.16 | ₩4,290 | ₩4,290 | ₩4,030 | ₩4,065 | -5.24% | 1.7만 |
|---|
| 2025.12.15 | ₩4,225 | ₩4,225 | ₩4,105 | ₩4,170 | -1.30% | 1.2만 |
|---|
| 2025.12.12 | ₩4,145 | ₩4,205 | ₩4,100 | ₩4,190 | +1.09% | 1.5만 |
|---|
| 2025.12.11 | ₩4,110 | ₩4,175 | ₩4,110 | ₩4,165 | +1.34% | 1.2만 |
|---|
| 2025.12.10 | ₩4,285 | ₩4,285 | ₩4,065 | ₩4,140 | -3.38% | 2.5만 |
|---|
| 2025.12.09 | ₩4,185 | ₩4,280 | ₩4,105 | ₩4,225 | +0.96% | 1.4만 |
|---|
| 2025.12.08 | ₩4,230 | ₩4,290 | ₩4,145 | ₩4,185 | -1.06% | 1.2만 |
|---|
| 2025.12.05 | ₩4,250 | ₩4,250 | ₩4,100 | ₩4,230 | -0.47% | 1.5만 |
|---|
| 2025.12.04 | ₩4,485 | ₩4,485 | ₩4,150 | ₩4,160 | -7.25% | 3만 |
|---|
| 2025.12.03 | ₩4,345 | ₩4,410 | ₩4,295 | ₩4,345 | 0.00% | 2.6만 |
|---|
| 2025.12.02 | ₩4,305 | ₩4,385 | ₩4,200 | ₩4,345 | +0.93% | 2.3만 |
|---|
| 2025.12.01 | ₩4,300 | ₩4,520 | ₩4,240 | ₩4,305 | +0.12% | 4.1만 |
|---|
| 2025.11.28 | ₩4,270 | ₩4,375 | ₩4,200 | ₩4,265 | -0.12% | 2.6만 |
|---|
| 2025.11.27 | ₩4,325 | ₩4,395 | ₩4,255 | ₩4,255 | -1.62% | 3.1만 |
|---|
| 2025.11.26 | ₩4,180 | ₩4,330 | ₩4,135 | ₩4,325 | +3.47% | 3만 |
|---|
| 2025.11.25 | ₩4,180 | ₩4,235 | ₩4,090 | ₩4,185 | +0.12% | 2.6만 |
|---|
| 2025.11.24 | ₩4,190 | ₩4,265 | ₩4,040 | ₩4,180 | -0.24% | 4.7만 |
|---|
| 2025.11.21 | ₩4,255 | ₩4,275 | ₩4,110 | ₩4,190 | -1.53% | 3.3만 |
|---|
| 2025.11.20 | ₩4,390 | ₩4,390 | ₩4,165 | ₩4,275 | -2.62% | 2.4만 |
|---|
| 2025.11.19 | ₩4,400 | ₩4,535 | ₩4,270 | ₩4,390 | -0.23% | 5.6만 |
|---|
| 2025.11.18 | ₩4,660 | ₩4,735 | ₩4,455 | ₩4,455 | -4.40% | 8.5만 |
|---|
| 2025.11.17 | ₩4,530 | ₩4,850 | ₩4,390 | ₩4,565 | +0.77% | 9.3만 |
|---|
| 2025.11.14 | ₩4,750 | ₩4,800 | ₩4,490 | ₩4,540 | -4.42% | 9.4만 |
|---|
| 2025.11.13 | ₩4,850 | ₩5,030 | ₩4,655 | ₩4,800 | -1.03% | 15.5만 |
|---|
| 2025.11.12 | ₩4,935 | ₩5,240 | ₩4,725 | ₩4,815 | -2.43% | 39.1만 |
|---|
| 2025.11.11 | ₩5,070 | ₩5,290 | ₩4,725 | ₩4,950 | -2.37% | 38.2만 |
|---|
| 2025.11.10 | ₩5,300 | ₩5,820 | ₩4,805 | ₩4,900 | -7.55% | 230만 |
|---|
| 2025.11.07 | ₩3,800 | ₩4,705 | ₩3,690 | ₩4,705 | +23.82% | 43.5만 |
|---|
| 2025.11.06 | ₩3,620 | ₩3,980 | ₩3,620 | ₩3,620 | 0.00% | 3.3만 |
|---|
| 2025.11.05 | ₩3,840 | ₩3,840 | ₩3,620 | ₩3,620 | -5.73% | 3.9만 |
|---|
| 2025.11.04 | ₩3,895 | ₩4,100 | ₩3,805 | ₩3,840 | -1.41% | 1.9만 |
|---|
| 2025.11.03 | ₩4,025 | ₩4,025 | ₩3,760 | ₩3,890 | -3.35% | 2.8만 |
|---|
| 2025.10.31 | ₩3,985 | ₩4,380 | ₩3,900 | ₩4,060 | +1.88% | 2.4만 |
|---|
| 2025.10.30 | ₩4,200 | ₩4,200 | ₩3,975 | ₩3,985 | -5.12% | 2.6만 |
|---|
| 2025.10.29 | ₩4,405 | ₩4,405 | ₩4,150 | ₩4,150 | -5.79% | 2.6만 |
|---|
| 2025.10.28 | ₩4,490 | ₩4,490 | ₩4,250 | ₩4,350 | -3.12% | 1.9만 |
|---|
| 2025.10.27 | ₩4,335 | ₩4,400 | ₩4,245 | ₩4,260 | -1.73% | 2.7만 |
|---|
| 2025.10.24 | ₩4,470 | ₩4,470 | ₩4,275 | ₩4,335 | -3.02% | 2만 |
|---|
| 2025.10.23 | ₩4,380 | ₩4,380 | ₩4,250 | ₩4,315 | -1.48% | 8.5천 |
|---|
| 2025.10.22 | ₩4,440 | ₩4,660 | ₩4,315 | ₩4,385 | -1.24% | 2.5만 |
|---|
| 2025.10.21 | ₩4,400 | ₩4,470 | ₩4,335 | ₩4,450 | +1.14% | 1.4만 |
|---|
| 2025.10.20 | ₩4,375 | ₩4,425 | ₩4,280 | ₩4,400 | +0.57% | 1.4만 |
|---|
| 2025.10.17 | ₩4,495 | ₩4,495 | ₩4,325 | ₩4,375 | -2.67% | 3.5만 |
|---|
| 2025.10.16 | ₩4,465 | ₩4,625 | ₩4,420 | ₩4,475 | +0.22% | 2.2만 |
|---|
| 2025.10.15 | ₩4,530 | ₩4,650 | ₩4,420 | ₩4,490 | -0.88% | 2.1만 |
|---|
| 2025.10.14 | ₩4,495 | ₩4,730 | ₩4,320 | ₩4,320 | -3.89% | 5.5만 |
|---|
| 2025.10.13 | ₩4,655 | ₩4,730 | ₩4,540 | ₩4,540 | -2.47% | 1.2만 |
|---|
| 2025.10.10 | ₩4,485 | ₩4,660 | ₩4,405 | ₩4,660 | +3.90% | 2.7만 |
|---|