시장 데이터를 불러오는 중
전체 종목
피에스케이 과거 주가
PSK · 319660.KQ · KOSDAQ
주요 제품·사업: 드라이스트립, 드라이클리닝
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PSK · 319660.KQ · KOSDAQ
주요 제품·사업: 드라이스트립, 드라이클리닝
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩138,000 | ₩145,100 | ₩136,200 | ₩145,100 | +5.14% | 43.6만 |
| 2026.10.07 | ₩152,100 | ₩152,100 | ₩137,100 | ₩137,200 | -9.80% | 50.9만 |
| 2026.10.06 | ₩153,800 | ₩156,200 | ₩147,200 | ₩154,000 | +0.13% | 32.7만 |
| 2026.10.02 | ₩161,900 | ₩162,000 | ₩145,700 | ₩152,000 | -6.11% | 46.7만 |
| 2026.10.01 | ₩147,600 | ₩161,900 | ₩146,900 | ₩161,900 | +9.69% | 37.1만 |
| 2026.09.30 | ₩153,100 | ₩153,300 | ₩146,000 | ₩148,500 | -3.00% | 24만 |
| 2026.09.29 | ₩137,900 | ₩148,800 | ₩137,800 | ₩148,800 | +7.90% | 26.8만 |
| 2026.09.28 | ₩139,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,400 |
| ₩141,000 |
| +1.22% |
| 27.5만 |
| 2026.09.23 | ₩134,400 | ₩144,900 | ₩131,100 | ₩144,800 | +7.74% | 56.1만 |
|---|
| 2026.09.22 | ₩138,500 | ₩139,200 | ₩129,300 | ₩130,900 | -5.49% | 22.3만 |
|---|
| 2026.09.21 | ₩129,300 | ₩139,900 | ₩128,100 | ₩136,900 | +5.88% | 40.5만 |
|---|
| 2026.09.18 | ₩129,700 | ₩129,700 | ₩125,300 | ₩126,900 | -2.16% | 13.8만 |
|---|
| 2026.09.17 | ₩128,600 | ₩131,200 | ₩124,300 | ₩126,200 | -1.87% | 19만 |
|---|
| 2026.09.16 | ₩118,400 | ₩129,800 | ₩115,200 | ₩129,500 | +9.38% | 27.8만 |
|---|
| 2026.09.15 | ₩116,100 | ₩122,400 | ₩115,000 | ₩118,300 | +1.89% | 18.4만 |
|---|
| 2026.09.14 | ₩120,100 | ₩121,200 | ₩115,300 | ₩116,100 | -3.33% | 20.3만 |
|---|
| 2026.09.11 | ₩126,200 | ₩126,200 | ₩120,100 | ₩123,000 | -2.54% | 61.1만 |
|---|
| 2026.09.10 | ₩129,500 | ₩140,900 | ₩126,600 | ₩130,300 | +0.62% | 119만 |
|---|
| 2026.09.09 | ₩126,800 | ₩132,700 | ₩126,800 | ₩131,800 | +3.94% | 22만 |
|---|
| 2026.09.08 | ₩128,200 | ₩133,600 | ₩125,400 | ₩125,500 | -2.11% | 33.9만 |
|---|
| 2026.09.07 | ₩130,500 | ₩134,400 | ₩123,300 | ₩128,200 | -1.76% | 39.5만 |
|---|
| 2026.09.04 | ₩123,600 | ₩128,600 | ₩123,500 | ₩126,500 | +2.35% | 24.2만 |
|---|
| 2026.09.03 | ₩126,300 | ₩127,400 | ₩119,600 | ₩122,400 | -3.09% | 20.8만 |
|---|
| 2026.09.02 | ₩120,600 | ₩127,000 | ₩118,500 | ₩124,000 | +2.82% | 20만 |
|---|
| 2026.09.01 | ₩124,000 | ₩126,600 | ₩122,100 | ₩125,700 | +1.37% | 19.3만 |
|---|
| 2026.08.31 | ₩127,200 | ₩128,300 | ₩121,000 | ₩127,700 | +0.39% | 25.1만 |
|---|
| 2026.08.28 | ₩132,300 | ₩135,800 | ₩128,100 | ₩128,600 | -2.80% | 14.9만 |
|---|
| 2026.08.27 | ₩133,600 | ₩135,300 | ₩128,900 | ₩133,400 | -0.15% | 14.5만 |
|---|
| 2026.08.26 | ₩129,900 | ₩133,000 | ₩127,100 | ₩129,500 | -0.31% | 20.8만 |
|---|
| 2026.08.25 | ₩122,000 | ₩130,000 | ₩119,000 | ₩129,900 | +6.48% | 20.2만 |
|---|
| 2026.08.24 | ₩121,000 | ₩129,400 | ₩121,000 | ₩125,300 | +3.55% | 31.7만 |
|---|
| 2026.08.21 | ₩126,900 | ₩127,700 | ₩119,500 | ₩122,200 | -3.70% | 28.7만 |
|---|
| 2026.08.20 | ₩132,500 | ₩132,900 | ₩127,800 | ₩130,100 | -1.81% | 19.3만 |
|---|
| 2026.08.19 | ₩124,300 | ₩134,000 | ₩121,700 | ₩129,100 | +3.86% | 28.8만 |
|---|
| 2026.08.18 | ₩135,900 | ₩142,000 | ₩131,100 | ₩132,000 | -2.87% | 47.9만 |
|---|
| 2026.08.14 | ₩137,800 | ₩140,500 | ₩126,800 | ₩134,100 | -2.69% | 34.4만 |
|---|
| 2026.08.13 | ₩135,100 | ₩139,000 | ₩131,400 | ₩134,600 | -0.37% | 29.1만 |
|---|
| 2026.08.12 | ₩130,300 | ₩133,500 | ₩124,900 | ₩132,800 | +1.92% | 36.7만 |
|---|
| 2026.08.11 | ₩129,100 | ₩137,700 | ₩125,300 | ₩129,100 | 0.00% | 43.6만 |
|---|
| 2026.08.10 | ₩123,000 | ₩133,000 | ₩120,800 | ₩132,700 | +7.89% | 46.3만 |
|---|
| 2026.08.07 | ₩123,800 | ₩129,000 | ₩115,700 | ₩118,400 | -4.36% | 27.6만 |
|---|
| 2026.08.06 | ₩125,000 | ₩127,700 | ₩117,500 | ₩121,200 | -3.04% | 37만 |
|---|
| 2026.08.05 | ₩136,400 | ₩136,400 | ₩122,800 | ₩127,700 | -6.38% | 40.8만 |
|---|
| 2026.08.04 | ₩130,200 | ₩133,800 | ₩121,200 | ₩126,000 | -3.23% | 43.6만 |
|---|
| 2026.08.03 | ₩126,400 | ₩134,800 | ₩122,900 | ₩125,500 | -0.71% | 46.2만 |
|---|
| 2026.07.31 | ₩126,400 | ₩130,900 | ₩120,800 | ₩129,600 | +2.53% | 80만 |
|---|
| 2026.07.30 | ₩109,400 | ₩115,600 | ₩98,000 | ₩101,400 | -7.31% | 68.2만 |
|---|
| 2026.07.29 | ₩126,400 | ₩130,900 | ₩102,000 | ₩114,900 | -9.10% | 85.6만 |
|---|
| 2026.07.28 | ₩134,000 | ₩134,200 | ₩122,000 | ₩125,500 | -6.34% | 45.2만 |
|---|
| 2026.07.27 | ₩145,600 | ₩150,800 | ₩140,800 | ₩146,000 | +0.27% | 40.8만 |
|---|
| 2026.07.24 | ₩157,900 | ₩158,700 | ₩140,500 | ₩143,900 | -8.87% | 49만 |
|---|
| 2026.07.23 | ₩158,100 | ₩166,200 | ₩150,100 | ₩157,000 | -0.70% | 51.9만 |
|---|
| 2026.07.22 | ₩177,000 | ₩178,800 | ₩156,700 | ₩156,700 | -11.47% | 69.9만 |
|---|
| 2026.07.21 | ₩170,800 | ₩173,400 | ₩162,400 | ₩170,000 | -0.47% | 38.1만 |
|---|
| 2026.07.20 | ₩188,100 | ₩195,000 | ₩168,400 | ₩170,800 | -9.20% | 82.6만 |
|---|
| 2026.07.16 | ₩198,000 | ₩206,500 | ₩188,100 | ₩195,400 | -1.31% | 52.9만 |
|---|
| 2026.07.15 | ₩210,000 | ₩212,000 | ₩192,700 | ₩204,500 | -2.62% | 81.9만 |
|---|
| 2026.07.14 | ₩193,000 | ₩205,000 | ₩176,000 | ₩203,500 | +5.44% | 103.6만 |
|---|
| 2026.07.13 | ₩197,000 | ₩208,000 | ₩180,800 | ₩184,600 | -6.29% | 119만 |
|---|
| 2026.07.10 | ₩161,800 | ₩195,300 | ₩157,000 | ₩189,400 | +17.06% | 117.9만 |
|---|
| 2026.07.09 | ₩153,200 | ₩161,500 | ₩141,800 | ₩152,200 | -0.65% | 66.2만 |
|---|
| 2026.07.08 | ₩153,400 | ₩164,400 | ₩149,800 | ₩151,400 | -1.30% | 45.8만 |
|---|
| 2026.07.07 | ₩170,900 | ₩185,300 | ₩150,300 | ₩161,800 | -5.32% | 77.3만 |
|---|
| 2026.07.06 | ₩183,100 | ₩191,000 | ₩163,200 | ₩170,800 | -6.72% | 47만 |
|---|
| 2026.07.03 | ₩182,800 | ₩187,300 | ₩168,600 | ₩182,300 | -0.27% | 55.2만 |
|---|
| 2026.07.02 | ₩201,500 | ₩209,000 | ₩179,300 | ₩183,000 | -9.18% | 51.3만 |
|---|
| 2026.07.01 | ₩202,000 | ₩219,500 | ₩188,100 | ₩211,500 | +4.70% | 77.2만 |
|---|
| 2026.06.30 | ₩184,200 | ₩201,500 | ₩182,200 | ₩196,100 | +6.46% | 66.6만 |
|---|
| 2026.06.29 | ₩191,500 | ₩193,500 | ₩172,400 | ₩177,800 | -7.15% | 59.9만 |
|---|
| 2026.06.26 | ₩174,100 | ₩195,500 | ₩172,300 | ₩188,200 | +8.10% | 95.9만 |
|---|
| 2026.06.25 | ₩181,700 | ₩183,000 | ₩164,400 | ₩170,600 | -6.11% | 44.3만 |
|---|
| 2026.06.24 | ₩166,300 | ₩174,100 | ₩159,300 | ₩169,700 | +2.04% | 51.1만 |
|---|
| 2026.06.23 | ₩180,000 | ₩180,200 | ₩159,000 | ₩159,700 | -11.28% | 49.2만 |
|---|
| 2026.06.22 | ₩161,800 | ₩196,500 | ₩161,800 | ₩180,200 | +11.37% | 97.2만 |
|---|
| 2026.06.19 | ₩176,600 | ₩176,800 | ₩160,300 | ₩165,000 | -6.57% | 51.6만 |
|---|
| 2026.06.18 | ₩164,000 | ₩179,200 | ₩160,800 | ₩172,000 | +4.88% | 70.6만 |
|---|
| 2026.06.17 | ₩160,900 | ₩171,900 | ₩158,000 | ₩162,400 | +0.93% | 49.4만 |
|---|
| 2026.06.16 | ₩164,200 | ₩167,400 | ₩158,300 | ₩162,100 | -1.28% | 43.5만 |
|---|
| 2026.06.15 | ₩176,300 | ₩184,000 | ₩163,100 | ₩165,700 | -6.01% | 62.1만 |
|---|
| 2026.06.12 | ₩171,700 | ₩186,500 | ₩151,000 | ₩169,900 | -1.05% | 156.7만 |
|---|
| 2026.06.11 | ₩143,500 | ₩156,500 | ₩138,000 | ₩149,800 | +4.39% | 83.8만 |
|---|
| 2026.06.10 | ₩137,500 | ₩161,800 | ₩136,800 | ₩145,800 | +6.04% | 67 |
|---|
| 2026.06.09 | ₩128,700 | ₩144,300 | ₩126,700 | ₩138,200 | +7.38% | 113만 |
|---|
| 2026.06.08 | ₩120,600 | ₩132,700 | ₩110,800 | ₩111,200 | -7.79% | 73.3만 |
|---|
| 2026.06.05 | ₩111,400 | ₩132,500 | ₩108,800 | ₩126,500 | +13.55% | 122.7만 |
|---|
| 2026.06.04 | ₩96,100 | ₩117,700 | ₩95,200 | ₩114,400 | +19.04% | 100.6만 |
|---|
| 2026.06.02 | ₩91,400 | ₩93,700 | ₩85,100 | ₩90,600 | -0.88% | 53.1만 |
|---|
| 2026.06.01 | ₩95,000 | ₩96,500 | ₩92,500 | ₩93,800 | -1.26% | 51.4만 |
|---|
| 2026.05.29 | ₩104,500 | ₩105,000 | ₩93,400 | ₩98,500 | -5.74% | 57.3만 |
|---|
| 2026.05.28 | ₩106,400 | ₩107,100 | ₩97,800 | ₩104,000 | -2.26% | 42.4만 |
|---|
| 2026.05.27 | ₩118,100 | ₩119,800 | ₩105,700 | ₩106,900 | -9.48% | 42.3만 |
|---|
| 2026.05.26 | ₩120,200 | ₩121,300 | ₩113,000 | ₩114,800 | -4.49% | 33만 |
|---|
| 2026.05.22 | ₩109,400 | ₩117,800 | ₩108,000 | ₩116,900 | +6.86% | 31.3만 |
|---|
| 2026.05.21 | ₩109,300 | ₩116,500 | ₩106,700 | ₩109,800 | +0.46% | 41만 |
|---|
| 2026.05.20 | ₩103,200 | ₩111,900 | ₩100,500 | ₩107,000 | +3.68% | 34.6만 |
|---|
| 2026.05.19 | ₩106,700 | ₩110,500 | ₩102,600 | ₩103,600 | -2.91% | 28.7만 |
|---|
| 2026.05.18 | ₩100,900 | ₩107,100 | ₩96,600 | ₩106,000 | +5.05% | 35.8만 |
|---|
| 2026.05.15 | ₩111,500 | ₩111,800 | ₩96,900 | ₩101,400 | -9.06% | 44.6만 |
|---|
| 2026.05.14 | ₩109,500 | ₩111,600 | ₩107,800 | ₩109,800 | +0.27% | 21.7만 |
|---|
| 2026.05.13 | ₩102,300 | ₩112,300 | ₩99,700 | ₩111,500 | +8.99% | 34.7만 |
|---|
| 2026.05.12 | ₩112,600 | ₩116,800 | ₩102,100 | ₩104,000 | -7.64% | 54만 |
|---|
| 2026.05.11 | ₩105,900 | ₩115,300 | ₩104,800 | ₩114,200 | +7.84% | 45.9만 |
|---|
| 2026.05.08 | ₩102,600 | ₩109,000 | ₩101,700 | ₩104,000 | +1.36% | 24.2만 |
|---|
| 2026.05.07 | ₩104,500 | ₩109,850 | ₩101,200 | ₩106,500 | +1.91% | 40.2만 |
|---|
| 2026.05.06 | ₩106,000 | ₩106,600 | ₩100,300 | ₩104,500 | -1.42% | 41.9만 |
|---|
| 2026.05.04 | ₩91,300 | ₩101,200 | ₩90,400 | ₩100,100 | +9.64% | 47.7만 |
|---|
| 2026.04.30 | ₩93,200 | ₩93,200 | ₩88,300 | ₩88,700 | -4.83% | 27.9만 |
|---|
| 2026.04.29 | ₩92,400 | ₩95,500 | ₩90,800 | ₩93,300 | +0.97% | 23.6만 |
|---|
| 2026.04.28 | ₩90,600 | ₩97,700 | ₩89,100 | ₩93,500 | +3.20% | 33.6만 |
|---|
| 2026.04.27 | ₩95,700 | ₩95,800 | ₩89,800 | ₩92,000 | -3.87% | 25.1만 |
|---|
| 2026.04.24 | ₩87,100 | ₩94,200 | ₩85,400 | ₩93,000 | +6.77% | 38.1만 |
|---|
| 2026.04.23 | ₩87,700 | ₩89,500 | ₩84,000 | ₩87,100 | -0.68% | 35.2만 |
|---|
| 2026.04.22 | ₩83,700 | ₩88,500 | ₩81,200 | ₩86,900 | +3.82% | 28.5만 |
|---|
| 2026.04.21 | ₩82,600 | ₩83,800 | ₩82,000 | ₩83,700 | +1.33% | 25만 |
|---|
| 2026.04.20 | ₩84,700 | ₩84,700 | ₩82,000 | ₩82,100 | -3.07% | 30.6만 |
|---|
| 2026.04.17 | ₩86,900 | ₩87,200 | ₩84,100 | ₩84,700 | -2.53% | 32.3만 |
|---|
| 2026.04.16 | ₩87,400 | ₩89,300 | ₩84,500 | ₩89,200 | +2.06% | 41.2만 |
|---|
| 2026.04.15 | ₩84,900 | ₩92,500 | ₩84,300 | ₩88,300 | +4.00% | 69.1만 |
|---|
| 2026.04.14 | ₩84,900 | ₩85,600 | ₩81,200 | ₩81,500 | -4.00% | 38.6만 |
|---|
| 2026.04.13 | ₩79,200 | ₩84,000 | ₩79,100 | ₩83,400 | +5.30% | 25.6만 |
|---|
| 2026.04.10 | ₩85,200 | ₩87,800 | ₩81,100 | ₩81,600 | -4.23% | 33.3만 |
|---|
| 2026.04.09 | ₩82,800 | ₩85,900 | ₩80,900 | ₩83,300 | +0.60% | 36.3만 |
|---|
| 2026.04.08 | ₩84,900 | ₩87,000 | ₩82,500 | ₩84,900 | 0.00% | 43.2만 |
|---|
| 2026.04.07 | ₩79,000 | ₩79,300 | ₩75,700 | ₩77,700 | -1.65% | 30.3만 |
|---|
| 2026.04.06 | ₩75,800 | ₩78,100 | ₩74,700 | ₩75,700 | -0.13% | 18.1만 |
|---|
| 2026.04.03 | ₩82,300 | ₩82,900 | ₩74,000 | ₩76,000 | -7.65% | 52.2만 |
|---|
| 2026.04.02 | ₩87,300 | ₩88,000 | ₩79,600 | ₩81,200 | -6.99% | 35.5만 |
|---|
| 2026.04.01 | ₩84,000 | ₩88,900 | ₩82,500 | ₩87,000 | +3.57% | 48.3만 |
|---|
| 2026.03.31 | ₩76,200 | ₩80,400 | ₩75,200 | ₩79,500 | +4.33% | 36.3만 |
|---|
| 2026.03.30 | ₩77,000 | ₩82,800 | ₩76,100 | ₩80,000 | +3.90% | 34.9만 |
|---|
| 2026.03.27 | ₩80,100 | ₩84,500 | ₩78,300 | ₩82,100 | +2.50% | 33.1만 |
|---|
| 2026.03.26 | ₩83,000 | ₩88,900 | ₩82,500 | ₩83,500 | +0.60% | 41만 |
|---|
| 2026.03.25 | ₩85,300 | ₩89,600 | ₩83,050 | ₩84,200 | -1.29% | 36.5만 |
|---|
| 2026.03.24 | ₩84,500 | ₩85,700 | ₩78,100 | ₩79,800 | -5.56% | 36.9만 |
|---|
| 2026.03.23 | ₩83,300 | ₩87,800 | ₩79,900 | ₩80,400 | -3.48% | 43.7만 |
|---|
| 2026.03.20 | ₩83,800 | ₩86,400 | ₩81,000 | ₩86,400 | +3.10% | 43.3만 |
|---|
| 2026.03.19 | ₩73,600 | ₩84,700 | ₩73,600 | ₩82,500 | +12.09% | 56.9만 |
|---|
| 2026.03.18 | ₩75,500 | ₩79,000 | ₩74,700 | ₩77,500 | +2.65% | 47.5만 |
|---|
| 2026.03.17 | ₩73,900 | ₩76,250 | ₩70,700 | ₩72,800 | -1.49% | 68.5만 |
|---|
| 2026.03.16 | ₩67,800 | ₩75,100 | ₩66,800 | ₩74,000 | +9.14% | 100.5만 |
|---|
| 2026.03.13 | ₩58,600 | ₩65,900 | ₩58,600 | ₩64,100 | +9.39% | 46.3만 |
|---|
| 2026.03.12 | ₩57,800 | ₩61,900 | ₩57,800 | ₩61,200 | +5.88% | 37.2만 |
|---|
| 2026.03.11 | ₩62,200 | ₩62,500 | ₩58,000 | ₩58,700 | -5.63% | 47.2만 |
|---|
| 2026.03.10 | ₩66,700 | ₩66,700 | ₩60,000 | ₩61,500 | -7.80% | 42만 |
|---|
| 2026.03.09 | ₩64,500 | ₩66,000 | ₩59,700 | ₩61,000 | -5.43% | 63.2만 |
|---|
| 2026.03.06 | ₩68,300 | ₩73,000 | ₩66,300 | ₩71,400 | +4.54% | 70.1만 |
|---|
| 2026.03.05 | ₩59,000 | ₩68,700 | ₩57,100 | ₩65,300 | +10.68% | 66.5만 |
|---|
| 2026.03.04 | ₩60,300 | ₩64,400 | ₩54,100 | ₩54,400 | -9.78% | 62.6만 |
|---|
| 2026.03.03 | ₩63,700 | ₩68,200 | ₩61,000 | ₩61,300 | -3.77% | 58.7만 |
|---|
| 2026.02.27 | ₩63,100 | ₩66,000 | ₩62,500 | ₩64,100 | +1.58% | 88.2만 |
|---|
| 2026.02.26 | ₩64,000 | ₩66,200 | ₩61,100 | ₩65,400 | +2.19% | 62만 |
|---|
| 2026.02.25 | ₩63,700 | ₩63,900 | ₩60,400 | ₩60,600 | -4.87% | 50.3만 |
|---|
| 2026.02.24 | ₩58,100 | ₩65,600 | ₩57,700 | ₩63,700 | +9.64% | 68.8만 |
|---|
| 2026.02.23 | ₩61,600 | ₩61,700 | ₩56,200 | ₩56,500 | -8.28% | 48만 |
|---|
| 2026.02.20 | ₩62,600 | ₩63,900 | ₩59,600 | ₩60,600 | -3.19% | 42만 |
|---|
| 2026.02.19 | ₩63,000 | ₩66,900 | ₩62,000 | ₩62,800 | -0.32% | 78.1만 |
|---|
| 2026.02.13 | ₩58,400 | ₩59,800 | ₩57,700 | ₩57,900 | -0.86% | 24.4만 |
|---|
| 2026.02.12 | ₩58,000 | ₩59,300 | ₩57,100 | ₩59,300 | +2.24% | 27.7만 |
|---|
| 2026.02.11 | ₩55,300 | ₩58,500 | ₩55,200 | ₩57,000 | +3.07% | 23.3만 |
|---|
| 2026.02.10 | ₩58,100 | ₩58,700 | ₩55,800 | ₩56,100 | -3.44% | 20.8만 |
|---|
| 2026.02.09 | ₩58,100 | ₩58,900 | ₩56,300 | ₩58,400 | +0.52% | 27.7만 |
|---|
| 2026.02.06 | ₩51,700 | ₩56,800 | ₩50,700 | ₩55,300 | +6.96% | 47.9만 |
|---|
| 2026.02.05 | ₩54,600 | ₩56,600 | ₩53,300 | ₩53,700 | -1.65% | 58.2만 |
|---|
| 2026.02.04 | ₩58,800 | ₩60,500 | ₩56,900 | ₩57,600 | -2.04% | 38.3만 |
|---|
| 2026.02.03 | ₩58,900 | ₩60,300 | ₩57,000 | ₩60,300 | +2.38% | 33.3만 |
|---|
| 2026.02.02 | ₩60,200 | ₩61,900 | ₩55,000 | ₩55,500 | -7.81% | 55.7만 |
|---|
| 2026.01.30 | ₩54,400 | ₩64,700 | ₩53,700 | ₩61,500 | +13.05% | 112.6만 |
|---|
| 2026.01.29 | ₩57,100 | ₩58,000 | ₩45,300 | ₩54,600 | -4.38% | 108.7만 |
|---|
| 2026.01.28 | ₩48,200 | ₩54,000 | ₩46,600 | ₩53,700 | +11.41% | 119.8만 |
|---|
| 2026.01.27 | ₩42,400 | ₩47,350 | ₩42,000 | ₩47,250 | +11.44% | 113.3만 |
|---|
| 2026.01.26 | ₩40,150 | ₩42,450 | ₩39,750 | ₩41,800 | +4.11% | 59.9만 |
|---|
| 2026.01.23 | ₩39,900 | ₩39,950 | ₩38,750 | ₩39,750 | -0.38% | 37.5만 |
|---|
| 2026.01.22 | ₩41,050 | ₩42,400 | ₩39,500 | ₩39,650 | -3.41% | 42.6만 |
|---|
| 2026.01.21 | ₩39,200 | ₩40,500 | ₩38,450 | ₩39,550 | +0.89% | 32.4만 |
|---|
| 2026.01.20 | ₩41,450 | ₩41,600 | ₩39,750 | ₩40,050 | -3.38% | 36.6만 |
|---|
| 2026.01.19 | ₩40,800 | ₩41,750 | ₩40,550 | ₩41,050 | +0.61% | 24만 |
|---|
| 2026.01.16 | ₩42,100 | ₩42,550 | ₩40,650 | ₩41,650 | -1.07% | 31.2만 |
|---|
| 2026.01.15 | ₩41,850 | ₩42,600 | ₩40,600 | ₩41,250 | -1.43% | 52만 |
|---|
| 2026.01.14 | ₩41,850 | ₩42,850 | ₩41,550 | ₩42,700 | +2.03% | 24.8만 |
|---|
| 2026.01.13 | ₩41,250 | ₩42,300 | ₩41,150 | ₩41,800 | +1.33% | 28.2만 |
|---|
| 2026.01.12 | ₩43,000 | ₩43,200 | ₩40,450 | ₩41,150 | -4.30% | 51.5만 |
|---|
| 2026.01.09 | ₩42,500 | ₩43,600 | ₩42,100 | ₩42,950 | +1.06% | 40.2만 |
|---|
| 2026.01.08 | ₩43,200 | ₩46,350 | ₩42,800 | ₩43,600 | +0.93% | 49.6만 |
|---|
| 2026.01.07 | ₩45,600 | ₩45,800 | ₩42,200 | ₩44,700 | -1.97% | 74.4만 |
|---|
| 2026.01.06 | ₩40,800 | ₩44,700 | ₩40,600 | ₩44,700 | +9.56% | 58.8만 |
|---|
| 2026.01.05 | ₩40,550 | ₩44,600 | ₩40,450 | ₩41,700 | +2.84% | 89.8만 |
|---|
| 2026.01.02 | ₩36,950 | ₩39,150 | ₩36,200 | ₩38,900 | +5.28% | 41.9만 |
|---|
| 2025.12.30 | ₩35,500 | ₩37,350 | ₩35,350 | ₩36,900 | +3.94% | 38.8만 |
|---|
| 2025.12.29 | ₩36,350 | ₩36,400 | ₩34,900 | ₩36,200 | -0.41% | 34.5만 |
|---|
| 2025.12.26 | ₩35,100 | ₩36,500 | ₩34,750 | ₩35,800 | +1.99% | 41.1만 |
|---|
| 2025.12.24 | ₩35,600 | ₩35,600 | ₩34,500 | ₩34,600 | -2.81% | 23.5만 |
|---|
| 2025.12.23 | ₩35,150 | ₩35,650 | ₩34,450 | ₩35,450 | +0.85% | 42.9만 |
|---|
| 2025.12.22 | ₩32,350 | ₩34,750 | ₩32,350 | ₩34,550 | +6.80% | 56만 |
|---|
| 2025.12.19 | ₩32,700 | ₩32,800 | ₩31,300 | ₩31,400 | -3.98% | 29.5만 |
|---|
| 2025.12.18 | ₩31,650 | ₩32,750 | ₩31,450 | ₩31,750 | +0.32% | 23.6만 |
|---|
| 2025.12.17 | ₩29,750 | ₩32,800 | ₩29,700 | ₩32,500 | +9.24% | 41.9만 |
|---|
| 2025.12.16 | ₩30,200 | ₩30,300 | ₩29,450 | ₩29,500 | -2.32% | 19.6만 |
|---|
| 2025.12.15 | ₩30,650 | ₩30,800 | ₩30,200 | ₩30,350 | -0.98% | 22.7만 |
|---|
| 2025.12.12 | ₩32,550 | ₩32,550 | ₩30,700 | ₩31,750 | -2.46% | 65.2만 |
|---|
| 2025.12.11 | ₩32,900 | ₩33,500 | ₩32,150 | ₩32,800 | -0.30% | 43.4만 |
|---|
| 2025.12.10 | ₩31,400 | ₩32,900 | ₩31,400 | ₩32,350 | +3.03% | 24.1만 |
|---|
| 2025.12.09 | ₩31,650 | ₩32,100 | ₩31,200 | ₩31,400 | -0.79% | 18.6만 |
|---|
| 2025.12.08 | ₩31,650 | ₩31,950 | ₩31,200 | ₩31,750 | +0.32% | 14.3만 |
|---|
| 2025.12.05 | ₩31,250 | ₩31,600 | ₩30,800 | ₩31,600 | +1.12% | 16.2만 |
|---|
| 2025.12.04 | ₩31,900 | ₩32,050 | ₩30,950 | ₩31,250 | -2.04% | 26.2만 |
|---|
| 2025.12.03 | ₩33,450 | ₩33,600 | ₩32,000 | ₩32,500 | -2.84% | 26만 |
|---|
| 2025.12.02 | ₩32,600 | ₩33,150 | ₩32,000 | ₩32,600 | 0.00% | 51.1만 |
|---|
| 2025.12.01 | ₩30,350 | ₩31,650 | ₩29,800 | ₩31,300 | +3.13% | 50.8만 |
|---|
| 2025.11.28 | ₩29,450 | ₩29,750 | ₩28,900 | ₩29,700 | +0.85% | 23.5만 |
|---|
| 2025.11.27 | ₩29,900 | ₩30,050 | ₩29,050 | ₩29,300 | -2.01% | 23.3만 |
|---|
| 2025.11.26 | ₩29,800 | ₩29,800 | ₩28,850 | ₩29,450 | -1.17% | 29.3만 |
|---|
| 2025.11.25 | ₩30,600 | ₩30,700 | ₩29,200 | ₩29,500 | -3.59% | 22.3만 |
|---|
| 2025.11.24 | ₩30,200 | ₩30,250 | ₩29,400 | ₩29,700 | -1.66% | 19.7만 |
|---|
| 2025.11.21 | ₩30,100 | ₩30,950 | ₩29,600 | ₩29,800 | -1.00% | 36.4만 |
|---|
| 2025.11.20 | ₩34,100 | ₩34,350 | ₩32,200 | ₩32,400 | -4.99% | 42.1만 |
|---|
| 2025.11.19 | ₩33,000 | ₩33,750 | ₩31,700 | ₩32,800 | -0.61% | 32.7만 |
|---|
| 2025.11.18 | ₩34,300 | ₩34,950 | ₩33,000 | ₩33,500 | -2.33% | 27.6만 |
|---|
| 2025.11.17 | ₩34,800 | ₩35,550 | ₩34,350 | ₩35,400 | +1.72% | 29.4만 |
|---|
| 2025.11.14 | ₩35,400 | ₩35,500 | ₩33,850 | ₩34,000 | -3.95% | 59.1만 |
|---|
| 2025.11.13 | ₩37,700 | ₩39,150 | ₩36,600 | ₩36,600 | -2.92% | 36.9만 |
|---|
| 2025.11.12 | ₩38,550 | ₩38,550 | ₩37,200 | ₩38,050 | -1.30% | 27.9만 |
|---|
| 2025.11.11 | ₩39,500 | ₩39,950 | ₩37,950 | ₩38,750 | -1.90% | 31.7만 |
|---|
| 2025.11.10 | ₩37,050 | ₩38,050 | ₩35,500 | ₩38,000 | +2.56% | 30.6만 |
|---|
| 2025.11.07 | ₩39,000 | ₩39,100 | ₩36,100 | ₩36,750 | -5.77% | 51.5만 |
|---|
| 2025.11.06 | ₩38,400 | ₩41,400 | ₩37,700 | ₩40,000 | +4.17% | 105.2만 |
|---|
| 2025.11.05 | ₩36,950 | ₩37,500 | ₩34,600 | ₩36,900 | -0.14% | 48.4만 |
|---|
| 2025.11.04 | ₩38,550 | ₩40,250 | ₩38,000 | ₩38,400 | -0.39% | 53.9만 |
|---|
| 2025.11.03 | ₩37,500 | ₩37,950 | ₩36,550 | ₩37,850 | +0.93% | 30.8만 |
|---|
| 2025.10.31 | ₩37,900 | ₩38,600 | ₩37,400 | ₩37,750 | -0.40% | 19.1만 |
|---|
| 2025.10.30 | ₩37,450 | ₩39,250 | ₩37,250 | ₩38,400 | +2.54% | 32.4만 |
|---|
| 2025.10.29 | ₩37,500 | ₩38,200 | ₩35,900 | ₩38,050 | +1.47% | 45.1만 |
|---|
| 2025.10.28 | ₩37,750 | ₩38,100 | ₩36,500 | ₩36,850 | -2.38% | 36.7만 |
|---|
| 2025.10.27 | ₩38,500 | ₩38,600 | ₩37,500 | ₩38,100 | -1.04% | 26.6만 |
|---|
| 2025.10.24 | ₩38,700 | ₩38,900 | ₩37,850 | ₩38,100 | -1.55% | 36.8만 |
|---|
| 2025.10.23 | ₩35,200 | ₩38,500 | ₩35,100 | ₩37,550 | +6.68% | 56만 |
|---|
| 2025.10.22 | ₩35,250 | ₩36,600 | ₩34,500 | ₩36,350 | +3.12% | 51.8만 |
|---|
| 2025.10.21 | ₩38,050 | ₩38,050 | ₩35,500 | ₩35,850 | -5.78% | 46만 |
|---|
| 2025.10.20 | ₩34,050 | ₩38,250 | ₩33,900 | ₩37,400 | +9.84% | 154.6만 |
|---|
| 2025.10.17 | ₩32,350 | ₩33,900 | ₩32,350 | ₩32,750 | +1.24% | 40만 |
|---|
| 2025.10.16 | ₩32,800 | ₩33,450 | ₩32,400 | ₩33,050 | +0.76% | 23.9만 |
|---|
| 2025.10.15 | ₩32,300 | ₩33,300 | ₩32,000 | ₩33,300 | +3.10% | 35.4만 |
|---|
| 2025.10.14 | ₩35,700 | ₩35,800 | ₩31,600 | ₩32,000 | -10.36% | 99만 |
|---|
| 2025.10.13 | ₩33,950 | ₩35,000 | ₩33,900 | ₩34,950 | +2.95% | 45.1만 |
|---|
| 2025.10.10 | ₩36,050 | ₩36,950 | ₩35,300 | ₩35,850 | -0.55% | 48.5만 |
|---|