시장 데이터를 불러오는 중
전체 종목
프로이천 과거 주가
321260.KQ · KOSDAQ
주요 제품·사업: 반도체검사장치 Probe Card
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
321260.KQ · KOSDAQ
주요 제품·사업: 반도체검사장치 Probe Card
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,717 | ₩1,738 | ₩1,695 | ₩1,721 | +0.23% | 5.5만 |
| 2026.10.07 | ₩1,793 | ₩1,829 | ₩1,712 | ₩1,732 | -3.40% | 9.6만 |
| 2026.10.06 | ₩1,850 | ₩1,865 | ₩1,775 | ₩1,785 | -3.51% | 15.2만 |
| 2026.10.02 | ₩1,728 | ₩1,829 | ₩1,723 | ₩1,787 | +3.41% | 22.3만 |
| 2026.10.01 | ₩1,688 | ₩1,742 | ₩1,672 | ₩1,737 | +2.90% | 10.5만 |
| 2026.09.30 | ₩1,650 | ₩1,749 | ₩1,650 | ₩1,688 | +2.30% | 8.2만 |
| 2026.09.29 | ₩1,692 | ₩1,692 | ₩1,616 | ₩1,649 | -2.54% | 7만 |
| 2026.09.28 | ₩1,672 | ₩1,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,647 |
| ₩1,674 |
| +0.12% |
| 6.1만 |
| 2026.09.23 | ₩1,700 | ₩1,730 | ₩1,650 | ₩1,680 | -1.18% | 8.4만 |
|---|
| 2026.09.22 | ₩1,703 | ₩1,730 | ₩1,665 | ₩1,699 | -0.23% | 9.3만 |
|---|
| 2026.09.21 | ₩1,750 | ₩1,750 | ₩1,671 | ₩1,689 | -3.49% | 9.8만 |
|---|
| 2026.09.18 | ₩1,751 | ₩1,782 | ₩1,726 | ₩1,739 | -0.69% | 19.1만 |
|---|
| 2026.09.17 | ₩1,636 | ₩1,839 | ₩1,636 | ₩1,742 | +6.48% | 81.4만 |
|---|
| 2026.09.16 | ₩1,596 | ₩1,631 | ₩1,586 | ₩1,613 | +1.07% | 8.8만 |
|---|
| 2026.09.15 | ₩1,640 | ₩1,640 | ₩1,577 | ₩1,596 | -2.68% | 12.1만 |
|---|
| 2026.09.14 | ₩1,700 | ₩1,700 | ₩1,605 | ₩1,620 | -4.71% | 4.9만 |
|---|
| 2026.09.11 | ₩1,638 | ₩1,661 | ₩1,601 | ₩1,645 | +0.43% | 5.7만 |
|---|
| 2026.09.10 | ₩1,669 | ₩1,669 | ₩1,600 | ₩1,639 | -1.80% | 6.2만 |
|---|
| 2026.09.09 | ₩1,614 | ₩1,675 | ₩1,614 | ₩1,648 | +2.11% | 8.5만 |
|---|
| 2026.09.08 | ₩1,636 | ₩1,636 | ₩1,592 | ₩1,614 | -1.34% | 9.4만 |
|---|
| 2026.09.07 | ₩1,649 | ₩1,657 | ₩1,574 | ₩1,621 | -1.70% | 17.5만 |
|---|
| 2026.09.04 | ₩1,630 | ₩1,738 | ₩1,602 | ₩1,649 | +1.17% | 6.3만 |
|---|
| 2026.09.03 | ₩1,628 | ₩1,648 | ₩1,580 | ₩1,619 | -0.55% | 6.4만 |
|---|
| 2026.09.02 | ₩1,640 | ₩1,640 | ₩1,570 | ₩1,628 | -0.73% | 10.3만 |
|---|
| 2026.09.01 | ₩1,650 | ₩1,684 | ₩1,625 | ₩1,650 | 0.00% | 6.9만 |
|---|
| 2026.08.31 | ₩1,685 | ₩1,694 | ₩1,610 | ₩1,686 | +0.06% | 6만 |
|---|
| 2026.08.28 | ₩1,672 | ₩1,711 | ₩1,632 | ₩1,700 | +1.67% | 11.5만 |
|---|
| 2026.08.27 | ₩1,640 | ₩1,677 | ₩1,631 | ₩1,650 | +0.61% | 7.9만 |
|---|
| 2026.08.26 | ₩1,650 | ₩1,669 | ₩1,618 | ₩1,639 | -0.67% | 5만 |
|---|
| 2026.08.25 | ₩1,620 | ₩1,700 | ₩1,550 | ₩1,618 | -0.12% | 7.3만 |
|---|
| 2026.08.24 | ₩1,603 | ₩1,642 | ₩1,592 | ₩1,620 | +1.06% | 8.5만 |
|---|
| 2026.08.21 | ₩1,683 | ₩1,700 | ₩1,603 | ₩1,603 | -4.75% | 28.8만 |
|---|
| 2026.08.20 | ₩1,737 | ₩1,740 | ₩1,690 | ₩1,700 | -2.13% | 5.5만 |
|---|
| 2026.08.19 | ₩1,650 | ₩1,745 | ₩1,650 | ₩1,681 | +1.88% | 5.4만 |
|---|
| 2026.08.18 | ₩1,800 | ₩1,829 | ₩1,720 | ₩1,720 | -4.44% | 11.8만 |
|---|
| 2026.08.14 | ₩1,808 | ₩1,808 | ₩1,729 | ₩1,775 | -1.83% | 11.5만 |
|---|
| 2026.08.13 | ₩1,799 | ₩1,830 | ₩1,751 | ₩1,778 | -1.17% | 13.1만 |
|---|
| 2026.08.12 | ₩1,804 | ₩1,804 | ₩1,706 | ₩1,770 | -1.88% | 6.3만 |
|---|
| 2026.08.11 | ₩1,748 | ₩1,759 | ₩1,680 | ₩1,748 | 0.00% | 9.8만 |
|---|
| 2026.08.10 | ₩1,620 | ₩1,769 | ₩1,613 | ₩1,749 | +7.96% | 20.8만 |
|---|
| 2026.08.07 | ₩1,638 | ₩1,688 | ₩1,581 | ₩1,590 | -2.93% | 9.4만 |
|---|
| 2026.08.06 | ₩1,753 | ₩1,753 | ₩1,618 | ₩1,638 | -6.56% | 9만 |
|---|
| 2026.08.05 | ₩1,654 | ₩1,730 | ₩1,636 | ₩1,703 | +2.96% | 15.3만 |
|---|
| 2026.08.04 | ₩1,482 | ₩1,622 | ₩1,482 | ₩1,622 | +9.45% | 21.9만 |
|---|
| 2026.08.03 | ₩1,484 | ₩1,565 | ₩1,425 | ₩1,495 | +0.74% | 13.2만 |
|---|
| 2026.07.31 | ₩1,390 | ₩1,501 | ₩1,390 | ₩1,484 | +6.76% | 27.3만 |
|---|
| 2026.07.30 | ₩1,300 | ₩1,384 | ₩1,300 | ₩1,349 | +3.77% | 16.8만 |
|---|
| 2026.07.29 | ₩1,486 | ₩1,517 | ₩1,290 | ₩1,335 | -10.16% | 29.1만 |
|---|
| 2026.07.28 | ₩1,616 | ₩1,623 | ₩1,465 | ₩1,479 | -8.48% | 22.4만 |
|---|
| 2026.07.27 | ₩1,607 | ₩1,669 | ₩1,578 | ₩1,595 | -0.75% | 19.7만 |
|---|
| 2026.07.24 | ₩1,653 | ₩1,684 | ₩1,578 | ₩1,601 | -3.15% | 13.8만 |
|---|
| 2026.07.23 | ₩1,593 | ₩1,668 | ₩1,592 | ₩1,667 | +4.65% | 12.9만 |
|---|
| 2026.07.22 | ₩1,644 | ₩1,688 | ₩1,581 | ₩1,588 | -3.41% | 12.1만 |
|---|
| 2026.07.21 | ₩1,585 | ₩1,670 | ₩1,542 | ₩1,625 | +2.52% | 21.8만 |
|---|
| 2026.07.20 | ₩1,680 | ₩1,685 | ₩1,565 | ₩1,565 | -6.85% | 13.3만 |
|---|
| 2026.07.16 | ₩1,738 | ₩1,750 | ₩1,660 | ₩1,685 | -3.05% | 11.6만 |
|---|
| 2026.07.15 | ₩1,708 | ₩1,815 | ₩1,708 | ₩1,782 | +4.33% | 20만 |
|---|
| 2026.07.14 | ₩1,666 | ₩1,695 | ₩1,565 | ₩1,670 | +0.24% | 21.5만 |
|---|
| 2026.07.13 | ₩1,780 | ₩1,893 | ₩1,680 | ₩1,680 | -5.62% | 25.4만 |
|---|
| 2026.07.10 | ₩1,671 | ₩1,866 | ₩1,671 | ₩1,817 | +8.74% | 24.9만 |
|---|
| 2026.07.09 | ₩1,632 | ₩1,750 | ₩1,601 | ₩1,666 | +2.08% | 26.7만 |
|---|
| 2026.07.08 | ₩1,690 | ₩1,776 | ₩1,611 | ₩1,645 | -2.66% | 27만 |
|---|
| 2026.07.07 | ₩1,821 | ₩1,861 | ₩1,650 | ₩1,730 | -5.00% | 18.9만 |
|---|
| 2026.07.06 | ₩1,880 | ₩1,890 | ₩1,750 | ₩1,801 | -4.20% | 21.9만 |
|---|
| 2026.07.03 | ₩1,800 | ₩1,925 | ₩1,727 | ₩1,890 | +5.00% | 37.4만 |
|---|
| 2026.07.02 | ₩1,969 | ₩1,969 | ₩1,775 | ₩1,781 | -9.55% | 33.2만 |
|---|
| 2026.07.01 | ₩2,000 | ₩2,050 | ₩1,941 | ₩1,989 | -0.55% | 29.2만 |
|---|
| 2026.06.30 | ₩2,000 | ₩2,095 | ₩1,948 | ₩1,979 | -1.05% | 26.6만 |
|---|
| 2026.06.29 | ₩1,820 | ₩2,050 | ₩1,815 | ₩2,020 | +10.99% | 27.8만 |
|---|
| 2026.06.26 | ₩1,974 | ₩2,025 | ₩1,800 | ₩1,891 | -4.20% | 47.6만 |
|---|
| 2026.06.25 | ₩2,060 | ₩2,280 | ₩1,931 | ₩1,982 | -3.79% | 69만 |
|---|
| 2026.06.24 | ₩2,005 | ₩2,120 | ₩1,980 | ₩2,020 | +0.75% | 40.9만 |
|---|
| 2026.06.23 | ₩2,250 | ₩2,260 | ₩2,030 | ₩2,040 | -9.33% | 49.9만 |
|---|
| 2026.06.22 | ₩2,360 | ₩2,450 | ₩2,205 | ₩2,270 | -3.81% | 43.5만 |
|---|
| 2026.06.19 | ₩2,565 | ₩2,565 | ₩2,310 | ₩2,380 | -7.21% | 53.4만 |
|---|
| 2026.06.18 | ₩2,680 | ₩2,705 | ₩2,515 | ₩2,555 | -4.66% | 68.6만 |
|---|
| 2026.06.17 | ₩2,540 | ₩2,860 | ₩2,470 | ₩2,720 | +7.09% | 132만 |
|---|
| 2026.06.16 | ₩2,740 | ₩2,785 | ₩2,515 | ₩2,540 | -7.30% | 57.4만 |
|---|
| 2026.06.15 | ₩3,005 | ₩3,050 | ₩2,715 | ₩2,735 | -8.99% | 71.8만 |
|---|
| 2026.06.12 | ₩3,070 | ₩3,075 | ₩2,840 | ₩2,960 | -3.58% | 116만 |
|---|
| 2026.06.11 | ₩2,470 | ₩2,955 | ₩2,405 | ₩2,940 | +19.03% | 187.5만 |
|---|
| 2026.06.10 | ₩2,720 | ₩2,820 | ₩2,450 | ₩2,515 | -7.54% | 2.3천 |
|---|
| 2026.06.09 | ₩2,740 | ₩3,000 | ₩2,685 | ₩2,820 | +2.92% | 75.7만 |
|---|
| 2026.06.08 | ₩2,675 | ₩2,930 | ₩2,650 | ₩2,675 | 0.00% | 77.6만 |
|---|
| 2026.06.05 | ₩3,360 | ₩3,365 | ₩3,030 | ₩3,095 | -7.89% | 77.4만 |
|---|
| 2026.06.04 | ₩3,000 | ₩3,680 | ₩2,960 | ₩3,435 | +14.50% | 263.9만 |
|---|
| 2026.06.02 | ₩3,265 | ₩3,385 | ₩3,040 | ₩3,070 | -5.97% | 98.3만 |
|---|
| 2026.06.01 | ₩3,625 | ₩3,775 | ₩3,360 | ₩3,415 | -5.79% | 157.1만 |
|---|
| 2026.05.29 | ₩4,150 | ₩4,150 | ₩3,650 | ₩3,770 | -9.16% | 129.5만 |
|---|
| 2026.05.28 | ₩4,250 | ₩4,385 | ₩3,735 | ₩4,040 | -4.94% | 205.1만 |
|---|
| 2026.05.27 | ₩4,750 | ₩5,610 | ₩4,410 | ₩4,440 | -6.53% | 978.4만 |
|---|
| 2026.05.26 | ₩4,215 | ₩4,965 | ₩4,215 | ₩4,850 | +15.07% | 1095.9만 |
|---|
| 2026.05.22 | ₩3,995 | ₩4,235 | ₩3,830 | ₩4,195 | +5.01% | 272.4만 |
|---|
| 2026.05.21 | ₩3,845 | ₩4,225 | ₩3,765 | ₩3,995 | +3.90% | 411.5만 |
|---|
| 2026.05.20 | ₩3,630 | ₩4,100 | ₩3,285 | ₩3,725 | +2.62% | 515.1만 |
|---|
| 2026.05.19 | ₩3,455 | ₩3,705 | ₩3,220 | ₩3,635 | +5.21% | 180.7만 |
|---|
| 2026.05.18 | ₩3,560 | ₩3,690 | ₩3,365 | ₩3,485 | -2.11% | 153.7만 |
|---|
| 2026.05.15 | ₩4,195 | ₩4,200 | ₩3,525 | ₩3,715 | -11.44% | 230.4만 |
|---|
| 2026.05.14 | ₩4,350 | ₩4,350 | ₩4,040 | ₩4,270 | -1.84% | 260.2만 |
|---|
| 2026.05.13 | ₩3,890 | ₩4,780 | ₩3,690 | ₩4,430 | +13.88% | 1521.9만 |
|---|
| 2026.05.12 | ₩4,220 | ₩4,230 | ₩3,805 | ₩3,975 | -5.81% | 350.6만 |
|---|
| 2026.05.11 | ₩4,015 | ₩4,735 | ₩4,015 | ₩4,330 | +7.85% | 1388.8만 |
|---|
| 2026.05.08 | ₩3,220 | ₩3,760 | ₩3,215 | ₩3,760 | +16.77% | 1213.2만 |
|---|
| 2026.05.07 | ₩3,375 | ₩3,580 | ₩3,140 | ₩3,150 | -6.67% | 369.2만 |
|---|
| 2026.05.06 | ₩3,610 | ₩3,840 | ₩3,130 | ₩3,315 | -8.17% | 1490.4만 |
|---|
| 2026.05.04 | ₩3,100 | ₩3,230 | ₩2,950 | ₩3,230 | +4.19% | 1001.9만 |
|---|
| 2026.04.30 | ₩2,510 | ₩2,555 | ₩2,450 | ₩2,485 | -1.00% | 50.8만 |
|---|
| 2026.04.29 | ₩2,490 | ₩2,550 | ₩2,435 | ₩2,485 | -0.20% | 71.8만 |
|---|
| 2026.04.28 | ₩2,680 | ₩2,680 | ₩2,415 | ₩2,510 | -6.34% | 150.9만 |
|---|
| 2026.04.27 | ₩2,625 | ₩2,675 | ₩2,595 | ₩2,660 | +1.33% | 63.9만 |
|---|
| 2026.04.24 | ₩2,590 | ₩2,690 | ₩2,575 | ₩2,595 | +0.19% | 79.1만 |
|---|
| 2026.04.23 | ₩2,775 | ₩2,780 | ₩2,590 | ₩2,595 | -6.49% | 99.4만 |
|---|
| 2026.04.22 | ₩2,635 | ₩2,795 | ₩2,615 | ₩2,745 | +4.17% | 144만 |
|---|
| 2026.04.21 | ₩2,995 | ₩3,015 | ₩2,660 | ₩2,680 | -10.52% | 261.7만 |
|---|
| 2026.04.20 | ₩3,000 | ₩3,385 | ₩2,860 | ₩2,995 | -0.17% | 850.5만 |
|---|
| 2026.04.17 | ₩2,850 | ₩3,670 | ₩2,770 | ₩3,030 | +6.32% | 3161.3만 |
|---|
| 2026.04.16 | ₩2,970 | ₩2,970 | ₩2,820 | ₩2,825 | -4.88% | 88.6만 |
|---|
| 2026.04.15 | ₩2,975 | ₩2,985 | ₩2,910 | ₩2,985 | +0.34% | 70.8만 |
|---|
| 2026.04.14 | ₩3,000 | ₩3,000 | ₩2,900 | ₩2,950 | -1.67% | 139.4만 |
|---|
| 2026.04.13 | ₩2,700 | ₩3,450 | ₩2,600 | ₩3,075 | +13.89% | 2664.8만 |
|---|
| 2026.04.10 | ₩2,730 | ₩2,965 | ₩2,605 | ₩2,765 | +1.28% | 721.2만 |
|---|
| 2026.04.09 | ₩2,805 | ₩2,980 | ₩2,625 | ₩2,730 | -2.67% | 794.6만 |
|---|
| 2026.04.08 | ₩3,035 | ₩3,140 | ₩2,660 | ₩2,765 | -8.90% | 1217.6만 |
|---|
| 2026.04.07 | ₩2,615 | ₩3,170 | ₩2,450 | ₩2,900 | +10.90% | 4713만 |
|---|
| 2026.04.06 | ₩1,988 | ₩2,450 | ₩1,864 | ₩2,450 | +23.24% | 1313.9만 |
|---|
| 2026.04.03 | ₩1,896 | ₩1,987 | ₩1,844 | ₩1,887 | -0.47% | 118.9만 |
|---|
| 2026.04.02 | ₩1,960 | ₩2,110 | ₩1,824 | ₩1,844 | -5.92% | 338.6만 |
|---|
| 2026.04.01 | ₩2,250 | ₩2,455 | ₩1,930 | ₩1,946 | -13.51% | 1129.1만 |
|---|
| 2026.03.31 | ₩1,645 | ₩2,055 | ₩1,645 | ₩2,055 | +24.92% | 370.8만 |
|---|
| 2026.03.30 | ₩1,616 | ₩1,616 | ₩1,574 | ₩1,584 | -1.98% | 2.2만 |
|---|
| 2026.03.27 | ₩1,560 | ₩1,634 | ₩1,560 | ₩1,633 | +4.68% | 2.3만 |
|---|
| 2026.03.26 | ₩1,649 | ₩1,652 | ₩1,601 | ₩1,634 | -0.91% | 4.3만 |
|---|
| 2026.03.25 | ₩1,602 | ₩1,650 | ₩1,602 | ₩1,649 | +2.93% | 6.7만 |
|---|
| 2026.03.24 | ₩1,551 | ₩1,605 | ₩1,551 | ₩1,602 | +3.29% | 4.8만 |
|---|
| 2026.03.23 | ₩1,605 | ₩1,613 | ₩1,549 | ₩1,549 | -3.49% | 4.6만 |
|---|
| 2026.03.20 | ₩1,603 | ₩1,625 | ₩1,598 | ₩1,606 | +0.19% | 4.2만 |
|---|
| 2026.03.19 | ₩1,583 | ₩1,625 | ₩1,583 | ₩1,603 | +1.26% | 2.5만 |
|---|
| 2026.03.18 | ₩1,589 | ₩1,625 | ₩1,589 | ₩1,620 | +1.95% | 4.2만 |
|---|
| 2026.03.17 | ₩1,576 | ₩1,624 | ₩1,576 | ₩1,600 | +1.52% | 4.3만 |
|---|
| 2026.03.16 | ₩1,595 | ₩1,596 | ₩1,577 | ₩1,580 | -0.94% | 2.2만 |
|---|
| 2026.03.13 | ₩1,570 | ₩1,610 | ₩1,548 | ₩1,600 | +1.91% | 3.9만 |
|---|
| 2026.03.12 | ₩1,598 | ₩1,598 | ₩1,568 | ₩1,572 | -1.63% | 2.4만 |
|---|
| 2026.03.11 | ₩1,553 | ₩1,598 | ₩1,547 | ₩1,588 | +2.25% | 5만 |
|---|
| 2026.03.10 | ₩1,515 | ₩1,553 | ₩1,515 | ₩1,553 | +2.51% | 3만 |
|---|
| 2026.03.09 | ₩1,585 | ₩1,585 | ₩1,455 | ₩1,499 | -5.43% | 11.9만 |
|---|
| 2026.03.06 | ₩1,555 | ₩1,610 | ₩1,551 | ₩1,596 | +2.64% | 4.5만 |
|---|
| 2026.03.05 | ₩1,520 | ₩1,597 | ₩1,520 | ₩1,575 | +3.62% | 8.1만 |
|---|
| 2026.03.04 | ₩1,631 | ₩1,637 | ₩1,467 | ₩1,475 | -9.56% | 22.6만 |
|---|
| 2026.03.03 | ₩1,728 | ₩1,728 | ₩1,630 | ₩1,649 | -4.57% | 9.5만 |
|---|
| 2026.02.27 | ₩1,752 | ₩1,760 | ₩1,714 | ₩1,728 | -1.37% | 7.5만 |
|---|
| 2026.02.26 | ₩1,732 | ₩1,772 | ₩1,718 | ₩1,752 | +1.15% | 14만 |
|---|
| 2026.02.25 | ₩1,695 | ₩1,732 | ₩1,670 | ₩1,731 | +2.12% | 18.4만 |
|---|
| 2026.02.24 | ₩1,644 | ₩1,693 | ₩1,629 | ₩1,693 | +2.98% | 7.1만 |
|---|
| 2026.02.23 | ₩1,683 | ₩1,690 | ₩1,634 | ₩1,644 | -2.32% | 22.4만 |
|---|
| 2026.02.20 | ₩1,684 | ₩1,698 | ₩1,673 | ₩1,683 | -0.06% | 8.7만 |
|---|
| 2026.02.19 | ₩1,699 | ₩1,716 | ₩1,692 | ₩1,695 | -0.24% | 11.2만 |
|---|
| 2026.02.13 | ₩1,714 | ₩1,717 | ₩1,693 | ₩1,695 | -1.11% | 10.4만 |
|---|
| 2026.02.12 | ₩1,728 | ₩1,743 | ₩1,713 | ₩1,730 | +0.12% | 4.8만 |
|---|
| 2026.02.11 | ₩1,720 | ₩1,734 | ₩1,706 | ₩1,728 | +0.47% | 9.1만 |
|---|
| 2026.02.10 | ₩1,713 | ₩1,725 | ₩1,707 | ₩1,720 | +0.41% | 9.9만 |
|---|
| 2026.02.09 | ₩1,735 | ₩1,750 | ₩1,709 | ₩1,709 | -1.50% | 14.9만 |
|---|
| 2026.02.06 | ₩1,753 | ₩1,773 | ₩1,651 | ₩1,722 | -1.77% | 7.7만 |
|---|
| 2026.02.05 | ₩1,779 | ₩1,779 | ₩1,739 | ₩1,753 | -1.46% | 7.5만 |
|---|
| 2026.02.04 | ₩1,767 | ₩1,785 | ₩1,758 | ₩1,785 | +1.02% | 8만 |
|---|
| 2026.02.03 | ₩1,780 | ₩1,798 | ₩1,750 | ₩1,767 | -0.73% | 10.8만 |
|---|
| 2026.02.02 | ₩1,803 | ₩1,830 | ₩1,746 | ₩1,768 | -1.94% | 14.7만 |
|---|
| 2026.01.30 | ₩1,805 | ₩1,858 | ₩1,792 | ₩1,824 | +1.05% | 24.6만 |
|---|
| 2026.01.29 | ₩1,790 | ₩1,821 | ₩1,765 | ₩1,805 | +0.84% | 14.2만 |
|---|
| 2026.01.28 | ₩1,777 | ₩1,818 | ₩1,777 | ₩1,795 | +1.01% | 10.7만 |
|---|
| 2026.01.27 | ₩1,778 | ₩1,789 | ₩1,767 | ₩1,777 | -0.06% | 4.1만 |
|---|
| 2026.01.26 | ₩1,760 | ₩1,780 | ₩1,742 | ₩1,779 | +1.08% | 11.9만 |
|---|
| 2026.01.23 | ₩1,760 | ₩1,779 | ₩1,730 | ₩1,749 | -0.63% | 7.7만 |
|---|
| 2026.01.22 | ₩1,753 | ₩1,785 | ₩1,736 | ₩1,760 | +0.40% | 10.8만 |
|---|
| 2026.01.21 | ₩1,767 | ₩1,786 | ₩1,734 | ₩1,753 | -0.79% | 8.1만 |
|---|
| 2026.01.20 | ₩1,761 | ₩1,786 | ₩1,729 | ₩1,779 | +1.02% | 15.1만 |
|---|
| 2026.01.19 | ₩1,715 | ₩1,909 | ₩1,715 | ₩1,760 | +2.62% | 108만 |
|---|
| 2026.01.16 | ₩1,728 | ₩1,728 | ₩1,699 | ₩1,700 | -1.62% | 5.9만 |
|---|
| 2026.01.15 | ₩1,722 | ₩1,723 | ₩1,701 | ₩1,714 | -0.46% | 3.6만 |
|---|
| 2026.01.14 | ₩1,716 | ₩1,733 | ₩1,709 | ₩1,722 | +0.35% | 3만 |
|---|
| 2026.01.13 | ₩1,727 | ₩1,732 | ₩1,703 | ₩1,716 | -0.64% | 9.4만 |
|---|
| 2026.01.12 | ₩1,718 | ₩1,745 | ₩1,712 | ₩1,727 | +0.52% | 3.4만 |
|---|
| 2026.01.09 | ₩1,726 | ₩1,735 | ₩1,701 | ₩1,727 | +0.06% | 2.8만 |
|---|
| 2026.01.08 | ₩1,775 | ₩1,775 | ₩1,711 | ₩1,726 | -2.76% | 4.4만 |
|---|
| 2026.01.07 | ₩1,760 | ₩1,790 | ₩1,750 | ₩1,766 | +0.34% | 8.4만 |
|---|
| 2026.01.06 | ₩1,765 | ₩1,765 | ₩1,739 | ₩1,750 | -0.85% | 3.2만 |
|---|
| 2026.01.05 | ₩1,735 | ₩1,775 | ₩1,735 | ₩1,754 | +1.10% | 4.8만 |
|---|
| 2026.01.02 | ₩1,735 | ₩1,735 | ₩1,710 | ₩1,735 | 0.00% | 2만 |
|---|
| 2025.12.30 | ₩1,735 | ₩1,735 | ₩1,710 | ₩1,724 | -0.63% | 2.2만 |
|---|
| 2025.12.29 | ₩1,735 | ₩1,740 | ₩1,709 | ₩1,735 | 0.00% | 2.1만 |
|---|
| 2025.12.26 | ₩1,709 | ₩1,740 | ₩1,700 | ₩1,735 | +1.52% | 5만 |
|---|
| 2025.12.24 | ₩1,725 | ₩1,725 | ₩1,701 | ₩1,709 | -0.93% | 2.2만 |
|---|
| 2025.12.23 | ₩1,721 | ₩1,733 | ₩1,713 | ₩1,716 | -0.29% | 2.7만 |
|---|
| 2025.12.22 | ₩1,735 | ₩1,760 | ₩1,730 | ₩1,735 | 0.00% | 3만 |
|---|
| 2025.12.19 | ₩1,719 | ₩1,759 | ₩1,703 | ₩1,732 | +0.76% | 2.7만 |
|---|
| 2025.12.18 | ₩1,713 | ₩1,723 | ₩1,698 | ₩1,707 | -0.35% | 7.1만 |
|---|
| 2025.12.17 | ₩1,726 | ₩1,747 | ₩1,726 | ₩1,737 | +0.64% | 2.7만 |
|---|
| 2025.12.16 | ₩1,759 | ₩1,761 | ₩1,737 | ₩1,738 | -1.19% | 11.1만 |
|---|
| 2025.12.15 | ₩1,770 | ₩1,779 | ₩1,757 | ₩1,772 | +0.11% | 4.7만 |
|---|
| 2025.12.12 | ₩1,764 | ₩1,777 | ₩1,762 | ₩1,765 | +0.06% | 4.2만 |
|---|
| 2025.12.11 | ₩1,777 | ₩1,795 | ₩1,767 | ₩1,771 | -0.34% | 7.2만 |
|---|
| 2025.12.10 | ₩1,795 | ₩1,809 | ₩1,779 | ₩1,785 | -0.56% | 5.9만 |
|---|
| 2025.12.09 | ₩1,839 | ₩1,839 | ₩1,797 | ₩1,799 | -2.18% | 4.9만 |
|---|
| 2025.12.08 | ₩1,835 | ₩1,835 | ₩1,795 | ₩1,823 | -0.65% | 3.7만 |
|---|
| 2025.12.05 | ₩1,835 | ₩1,835 | ₩1,793 | ₩1,814 | -1.14% | 6.7만 |
|---|
| 2025.12.04 | ₩1,853 | ₩1,853 | ₩1,797 | ₩1,806 | -2.54% | 3.3만 |
|---|
| 2025.12.03 | ₩1,864 | ₩1,864 | ₩1,825 | ₩1,838 | -1.39% | 1.8만 |
|---|
| 2025.12.02 | ₩1,829 | ₩1,849 | ₩1,819 | ₩1,840 | +0.60% | 4만 |
|---|
| 2025.12.01 | ₩1,847 | ₩1,869 | ₩1,840 | ₩1,855 | +0.43% | 4.9만 |
|---|
| 2025.11.28 | ₩1,823 | ₩1,841 | ₩1,797 | ₩1,831 | +0.44% | 5.2만 |
|---|
| 2025.11.27 | ₩1,785 | ₩1,815 | ₩1,778 | ₩1,798 | +0.73% | 3만 |
|---|
| 2025.11.26 | ₩1,764 | ₩1,779 | ₩1,750 | ₩1,779 | +0.85% | 4.2만 |
|---|
| 2025.11.25 | ₩1,766 | ₩1,794 | ₩1,747 | ₩1,748 | -1.02% | 7.4만 |
|---|
| 2025.11.24 | ₩1,776 | ₩1,795 | ₩1,740 | ₩1,762 | -0.79% | 9.4만 |
|---|
| 2025.11.21 | ₩1,800 | ₩1,840 | ₩1,756 | ₩1,762 | -2.11% | 16.9만 |
|---|
| 2025.11.20 | ₩1,855 | ₩1,884 | ₩1,818 | ₩1,845 | -0.54% | 13.8만 |
|---|
| 2025.11.19 | ₩1,967 | ₩1,981 | ₩1,815 | ₩1,848 | -6.05% | 66만 |
|---|
| 2025.11.18 | ₩2,070 | ₩2,105 | ₩1,987 | ₩1,987 | -4.01% | 27.9만 |
|---|
| 2025.11.17 | ₩2,110 | ₩2,160 | ₩2,065 | ₩2,110 | 0.00% | 24.2만 |
|---|
| 2025.11.14 | ₩2,130 | ₩2,165 | ₩2,090 | ₩2,110 | -0.94% | 21.1만 |
|---|
| 2025.11.13 | ₩2,140 | ₩2,170 | ₩2,115 | ₩2,145 | +0.23% | 11.1만 |
|---|
| 2025.11.12 | ₩2,095 | ₩2,195 | ₩2,080 | ₩2,140 | +2.15% | 29만 |
|---|
| 2025.11.11 | ₩2,140 | ₩2,175 | ₩2,075 | ₩2,110 | -1.40% | 25.7만 |
|---|
| 2025.11.10 | ₩2,055 | ₩2,145 | ₩2,040 | ₩2,125 | +3.41% | 13.4만 |
|---|
| 2025.11.07 | ₩2,100 | ₩2,105 | ₩2,005 | ₩2,060 | -1.90% | 13.4만 |
|---|
| 2025.11.06 | ₩2,060 | ₩2,140 | ₩2,055 | ₩2,130 | +3.40% | 15.1만 |
|---|
| 2025.11.05 | ₩2,130 | ₩2,140 | ₩1,996 | ₩2,060 | -3.29% | 19.3만 |
|---|
| 2025.11.04 | ₩2,085 | ₩2,155 | ₩2,070 | ₩2,135 | +2.40% | 25.6만 |
|---|
| 2025.11.03 | ₩2,045 | ₩2,175 | ₩2,015 | ₩2,090 | +2.20% | 22.6만 |
|---|
| 2025.10.31 | ₩1,998 | ₩2,065 | ₩1,987 | ₩2,005 | +0.35% | 8.3만 |
|---|
| 2025.10.30 | ₩2,010 | ₩2,060 | ₩1,970 | ₩2,015 | +0.25% | 17.9만 |
|---|
| 2025.10.29 | ₩2,035 | ₩2,055 | ₩2,005 | ₩2,020 | -0.74% | 9.2만 |
|---|
| 2025.10.28 | ₩2,060 | ₩2,085 | ₩2,030 | ₩2,040 | -0.97% | 10.9만 |
|---|
| 2025.10.27 | ₩2,030 | ₩2,075 | ₩2,010 | ₩2,070 | +1.97% | 13.1만 |
|---|
| 2025.10.24 | ₩2,000 | ₩2,060 | ₩2,000 | ₩2,030 | +1.50% | 10만 |
|---|
| 2025.10.23 | ₩2,020 | ₩2,040 | ₩1,992 | ₩1,999 | -1.04% | 5.4만 |
|---|
| 2025.10.22 | ₩2,020 | ₩2,030 | ₩1,968 | ₩2,020 | 0.00% | 12.5만 |
|---|
| 2025.10.21 | ₩2,020 | ₩2,045 | ₩1,997 | ₩1,998 | -1.09% | 18.2만 |
|---|
| 2025.10.20 | ₩1,988 | ₩2,050 | ₩1,988 | ₩2,020 | +1.61% | 10만 |
|---|
| 2025.10.17 | ₩2,060 | ₩2,075 | ₩2,005 | ₩2,005 | -2.67% | 22.7만 |
|---|
| 2025.10.16 | ₩2,085 | ₩2,115 | ₩2,065 | ₩2,075 | -0.48% | 19.2만 |
|---|
| 2025.10.15 | ₩2,045 | ₩2,115 | ₩2,045 | ₩2,090 | +2.20% | 7만 |
|---|
| 2025.10.14 | ₩2,095 | ₩2,130 | ₩2,035 | ₩2,055 | -1.91% | 21.5만 |
|---|
| 2025.10.13 | ₩2,115 | ₩2,140 | ₩2,040 | ₩2,100 | -0.71% | 9.3만 |
|---|
| 2025.10.10 | ₩2,165 | ₩2,165 | ₩2,120 | ₩2,120 | -2.08% | 11.5만 |
|---|