시장 데이터를 불러오는 중
전체 종목
포커스에이아이 과거 주가
331380.KQ · KOSDAQ
주요 제품·사업: 영상저장장치 및 카메라
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
331380.KQ · KOSDAQ
주요 제품·사업: 영상저장장치 및 카메라
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,220 | ₩2,220 | ₩2,005 | ₩2,160 | -2.70% | 3.6만 |
| 2026.10.07 | ₩2,100 | ₩2,250 | ₩2,095 | ₩2,165 | +3.10% | 10.2만 |
| 2026.10.06 | ₩2,130 | ₩2,140 | ₩2,050 | ₩2,100 | -1.41% | 2.1만 |
| 2026.10.02 | ₩2,075 | ₩2,195 | ₩2,050 | ₩2,130 | +2.65% | 10.6만 |
| 2026.10.01 | ₩2,140 | ₩2,140 | ₩2,030 | ₩2,070 | -3.27% | 1.6만 |
| 2026.09.30 | ₩2,065 | ₩2,065 | ₩2,015 | ₩2,015 | -2.42% | 2.2만 |
| 2026.09.29 | ₩2,175 | ₩2,175 | ₩1,993 | ₩2,065 | -5.06% | 9.3천 |
| 2026.09.28 | ₩2,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,020 |
| ₩2,065 |
| -4.18% |
| 7.8천 |
| 2026.09.23 | ₩2,125 | ₩2,125 | ₩2,020 | ₩2,045 | -3.76% | 1.2만 |
|---|
| 2026.09.22 | ₩2,060 | ₩2,090 | ₩2,005 | ₩2,030 | -1.46% | 5.1천 |
|---|
| 2026.09.21 | ₩2,035 | ₩2,150 | ₩2,020 | ₩2,060 | +1.23% | 1.2만 |
|---|
| 2026.09.18 | ₩2,110 | ₩2,145 | ₩2,060 | ₩2,070 | -1.90% | 1.1만 |
|---|
| 2026.09.17 | ₩2,150 | ₩2,150 | ₩2,030 | ₩2,105 | -2.09% | 1.5만 |
|---|
| 2026.09.16 | ₩2,125 | ₩2,145 | ₩2,085 | ₩2,090 | -1.65% | 1.2만 |
|---|
| 2026.09.15 | ₩2,125 | ₩2,170 | ₩2,095 | ₩2,130 | +0.24% | 3.9만 |
|---|
| 2026.09.14 | ₩2,140 | ₩2,180 | ₩2,100 | ₩2,125 | -0.70% | 2.5만 |
|---|
| 2026.09.11 | ₩2,115 | ₩2,170 | ₩2,090 | ₩2,135 | +0.95% | 2.1만 |
|---|
| 2026.09.10 | ₩2,170 | ₩2,175 | ₩2,055 | ₩2,100 | -3.23% | 2.8만 |
|---|
| 2026.09.09 | ₩2,180 | ₩2,185 | ₩2,070 | ₩2,125 | -2.52% | 2.4만 |
|---|
| 2026.09.08 | ₩2,180 | ₩2,200 | ₩2,070 | ₩2,120 | -2.75% | 10.1만 |
|---|
| 2026.09.07 | ₩1,948 | ₩2,100 | ₩1,915 | ₩2,070 | +6.26% | 14.2만 |
|---|
| 2026.09.04 | ₩1,900 | ₩1,949 | ₩1,881 | ₩1,892 | -0.42% | 1.3만 |
|---|
| 2026.09.03 | ₩1,903 | ₩1,966 | ₩1,850 | ₩1,883 | -1.05% | 2.1만 |
|---|
| 2026.09.02 | ₩1,911 | ₩1,990 | ₩1,856 | ₩1,900 | -0.58% | 9.8만 |
|---|
| 2026.09.01 | ₩1,997 | ₩2,075 | ₩1,923 | ₩1,950 | -2.35% | 3.4만 |
|---|
| 2026.08.31 | ₩1,937 | ₩2,100 | ₩1,919 | ₩1,997 | +3.10% | 3.1만 |
|---|
| 2026.08.28 | ₩1,990 | ₩2,000 | ₩1,937 | ₩1,937 | -2.66% | 1.4만 |
|---|
| 2026.08.27 | ₩1,956 | ₩2,060 | ₩1,900 | ₩1,990 | +1.74% | 4만 |
|---|
| 2026.08.26 | ₩2,080 | ₩2,170 | ₩1,960 | ₩2,015 | -3.13% | 9.2만 |
|---|
| 2026.08.25 | ₩2,195 | ₩2,195 | ₩2,000 | ₩2,080 | -5.24% | 6.7만 |
|---|
| 2026.08.24 | ₩1,974 | ₩2,150 | ₩1,917 | ₩2,110 | +6.89% | 8.6만 |
|---|
| 2026.08.21 | ₩1,994 | ₩2,035 | ₩1,900 | ₩1,993 | -0.05% | 4만 |
|---|
| 2026.08.20 | ₩2,150 | ₩2,170 | ₩1,960 | ₩1,994 | -7.26% | 5만 |
|---|
| 2026.08.19 | ₩2,150 | ₩2,150 | ₩1,991 | ₩1,991 | -7.40% | 6만 |
|---|
| 2026.08.18 | ₩2,290 | ₩2,340 | ₩2,035 | ₩2,145 | -6.33% | 15.2만 |
|---|
| 2026.08.14 | ₩2,295 | ₩2,300 | ₩2,185 | ₩2,285 | -0.44% | 10.7만 |
|---|
| 2026.08.13 | ₩2,225 | ₩2,270 | ₩2,170 | ₩2,240 | +0.67% | 4.1만 |
|---|
| 2026.08.12 | ₩2,195 | ₩2,300 | ₩2,180 | ₩2,270 | +3.42% | 7.2만 |
|---|
| 2026.08.11 | ₩2,205 | ₩2,220 | ₩2,150 | ₩2,205 | 0.00% | 5.5만 |
|---|
| 2026.08.10 | ₩2,200 | ₩2,205 | ₩2,150 | ₩2,185 | -0.68% | 3.1만 |
|---|
| 2026.08.07 | ₩2,210 | ₩2,250 | ₩2,145 | ₩2,160 | -2.26% | 3만 |
|---|
| 2026.08.06 | ₩2,160 | ₩2,195 | ₩2,050 | ₩2,160 | 0.00% | 1.9만 |
|---|
| 2026.08.05 | ₩2,215 | ₩2,215 | ₩2,070 | ₩2,160 | -2.48% | 12.3만 |
|---|
| 2026.08.04 | ₩2,060 | ₩2,190 | ₩2,045 | ₩2,075 | +0.73% | 3.3만 |
|---|
| 2026.08.03 | ₩1,985 | ₩2,115 | ₩1,965 | ₩2,100 | +5.79% | 8.8만 |
|---|
| 2026.07.31 | ₩2,005 | ₩2,100 | ₩1,944 | ₩2,005 | 0.00% | 6.2만 |
|---|
| 2026.07.30 | ₩1,900 | ₩2,150 | ₩1,900 | ₩1,986 | +4.53% | 1.1만 |
|---|
| 2026.07.29 | ₩2,015 | ₩2,065 | ₩1,910 | ₩1,999 | -0.79% | 7.9만 |
|---|
| 2026.07.28 | ₩2,010 | ₩2,075 | ₩1,974 | ₩2,015 | +0.25% | 8.1만 |
|---|
| 2026.07.27 | ₩2,070 | ₩2,210 | ₩1,960 | ₩2,040 | -1.45% | 6.3만 |
|---|
| 2026.07.24 | ₩1,947 | ₩2,105 | ₩1,917 | ₩2,070 | +6.32% | 4.4만 |
|---|
| 2026.07.23 | ₩2,065 | ₩2,065 | ₩1,922 | ₩1,966 | -4.79% | 11.3만 |
|---|
| 2026.07.22 | ₩2,220 | ₩2,220 | ₩1,990 | ₩2,060 | -7.21% | 13.5만 |
|---|
| 2026.07.21 | ₩2,165 | ₩2,170 | ₩2,035 | ₩2,070 | -4.39% | 3.8만 |
|---|
| 2026.07.20 | ₩2,255 | ₩2,255 | ₩1,976 | ₩2,120 | -5.99% | 14.4만 |
|---|
| 2026.07.16 | ₩1,992 | ₩2,140 | ₩1,960 | ₩2,075 | +4.17% | 7.4만 |
|---|
| 2026.07.15 | ₩1,920 | ₩2,040 | ₩1,851 | ₩1,991 | +3.70% | 9.8만 |
|---|
| 2026.07.14 | ₩1,640 | ₩2,040 | ₩1,640 | ₩1,872 | +14.15% | 32.5만 |
|---|
| 2026.07.13 | ₩1,500 | ₩1,820 | ₩1,471 | ₩1,722 | +14.80% | 26.3만 |
|---|
| 2026.07.10 | ₩1,427 | ₩1,531 | ₩1,427 | ₩1,505 | +5.47% | 4.3만 |
|---|
| 2026.07.09 | ₩1,458 | ₩1,474 | ₩1,380 | ₩1,469 | +0.75% | 6만 |
|---|
| 2026.07.08 | ₩1,495 | ₩1,495 | ₩1,332 | ₩1,474 | -1.40% | 7.9만 |
|---|
| 2026.07.07 | ₩1,480 | ₩1,480 | ₩1,369 | ₩1,475 | -0.34% | 3.9만 |
|---|
| 2026.07.06 | ₩1,449 | ₩1,565 | ₩1,317 | ₩1,419 | -2.07% | 26.9만 |
|---|
| 2026.07.03 | ₩1,476 | ₩1,476 | ₩1,383 | ₩1,449 | -1.83% | 3.8만 |
|---|
| 2026.07.02 | ₩1,575 | ₩1,584 | ₩1,407 | ₩1,476 | -6.29% | 1.9만 |
|---|
| 2026.07.01 | ₩1,571 | ₩1,571 | ₩1,475 | ₩1,475 | -6.11% | 2.4만 |
|---|
| 2026.06.30 | ₩1,688 | ₩1,688 | ₩1,426 | ₩1,500 | -11.14% | 6.2만 |
|---|
| 2026.06.29 | ₩1,457 | ₩1,595 | ₩1,430 | ₩1,499 | +2.88% | 6.9만 |
|---|
| 2026.06.26 | ₩1,471 | ₩1,573 | ₩1,401 | ₩1,462 | -0.61% | 13만 |
|---|
| 2026.06.25 | ₩1,600 | ₩1,700 | ₩1,450 | ₩1,478 | -7.63% | 13.2만 |
|---|
| 2026.06.24 | ₩1,613 | ₩1,732 | ₩1,511 | ₩1,600 | -0.81% | 9.4만 |
|---|
| 2026.06.23 | ₩1,715 | ₩1,734 | ₩1,604 | ₩1,676 | -2.27% | 8.4만 |
|---|
| 2026.06.22 | ₩1,948 | ₩1,948 | ₩1,709 | ₩1,715 | -11.96% | 5.4만 |
|---|
| 2026.06.19 | ₩1,846 | ₩1,894 | ₩1,766 | ₩1,799 | -2.55% | 4만 |
|---|
| 2026.06.18 | ₩1,943 | ₩1,943 | ₩1,846 | ₩1,851 | -4.73% | 1.5만 |
|---|
| 2026.06.17 | ₩1,937 | ₩1,997 | ₩1,800 | ₩1,943 | +0.31% | 1.4만 |
|---|
| 2026.06.16 | ₩1,907 | ₩1,907 | ₩1,829 | ₩1,883 | -1.26% | 1.3만 |
|---|
| 2026.06.15 | ₩1,874 | ₩1,919 | ₩1,840 | ₩1,907 | +1.76% | 2만 |
|---|
| 2026.06.12 | ₩1,821 | ₩1,945 | ₩1,799 | ₩1,820 | -0.05% | 3.8만 |
|---|
| 2026.06.11 | ₩1,987 | ₩1,987 | ₩1,800 | ₩1,808 | -9.01% | 4.9만 |
|---|
| 2026.06.10 | ₩1,935 | ₩2,010 | ₩1,823 | ₩1,824 | -5.74% | 4.2만 |
|---|
| 2026.06.09 | ₩2,005 | ₩2,085 | ₩1,830 | ₩1,891 | -5.69% | 3.5만 |
|---|
| 2026.06.08 | ₩1,977 | ₩2,000 | ₩1,810 | ₩1,823 | -7.79% | 7.1만 |
|---|
| 2026.06.05 | ₩2,065 | ₩2,065 | ₩1,956 | ₩1,998 | -3.24% | 4.4만 |
|---|
| 2026.06.04 | ₩2,020 | ₩2,100 | ₩1,980 | ₩2,065 | +2.23% | 5.4만 |
|---|
| 2026.06.02 | ₩1,970 | ₩2,100 | ₩1,950 | ₩2,020 | +2.54% | 8.6만 |
|---|
| 2026.06.01 | ₩2,060 | ₩2,085 | ₩1,918 | ₩1,986 | -3.59% | 12.4만 |
|---|
| 2026.05.29 | ₩2,100 | ₩2,130 | ₩1,979 | ₩2,090 | -0.48% | 9.7만 |
|---|
| 2026.05.28 | ₩2,200 | ₩2,265 | ₩2,100 | ₩2,100 | -4.55% | 16.8만 |
|---|
| 2026.05.27 | ₩2,325 | ₩2,325 | ₩2,165 | ₩2,275 | -2.15% | 27.7만 |
|---|
| 2026.05.26 | ₩2,035 | ₩2,390 | ₩1,875 | ₩2,325 | +14.25% | 32.7만 |
|---|
| 2026.05.22 | ₩1,914 | ₩2,055 | ₩1,884 | ₩2,015 | +5.28% | 6.4만 |
|---|
| 2026.05.21 | ₩1,932 | ₩1,934 | ₩1,838 | ₩1,840 | -4.76% | 6.6만 |
|---|
| 2026.05.20 | ₩1,868 | ₩1,917 | ₩1,801 | ₩1,876 | +0.43% | 3만 |
|---|
| 2026.05.19 | ₩1,935 | ₩2,015 | ₩1,850 | ₩1,867 | -3.51% | 12.7만 |
|---|
| 2026.05.18 | ₩2,060 | ₩2,060 | ₩1,897 | ₩1,931 | -6.26% | 16.5만 |
|---|
| 2026.05.15 | ₩2,170 | ₩2,195 | ₩1,950 | ₩2,060 | -5.07% | 33.7만 |
|---|
| 2026.05.14 | ₩1,979 | ₩2,115 | ₩1,931 | ₩2,110 | +6.62% | 12.7만 |
|---|
| 2026.05.13 | ₩1,975 | ₩1,989 | ₩1,930 | ₩1,979 | +0.20% | 10.1만 |
|---|
| 2026.05.12 | ₩2,040 | ₩2,175 | ₩1,900 | ₩1,975 | -3.19% | 26만 |
|---|
| 2026.05.11 | ₩2,055 | ₩2,115 | ₩1,980 | ₩2,040 | -0.73% | 15.3만 |
|---|
| 2026.05.08 | ₩2,170 | ₩2,195 | ₩2,015 | ₩2,050 | -5.53% | 27.5만 |
|---|
| 2026.05.07 | ₩2,235 | ₩2,235 | ₩2,150 | ₩2,170 | -2.91% | 18.5만 |
|---|
| 2026.05.06 | ₩2,375 | ₩2,375 | ₩2,215 | ₩2,240 | -5.68% | 27.2만 |
|---|
| 2026.05.04 | ₩2,380 | ₩2,440 | ₩2,325 | ₩2,375 | -0.21% | 27.3만 |
|---|
| 2026.04.30 | ₩2,405 | ₩2,495 | ₩2,275 | ₩2,310 | -3.95% | 27.8만 |
|---|
| 2026.04.29 | ₩2,255 | ₩2,320 | ₩2,230 | ₩2,300 | +2.00% | 8.5만 |
|---|
| 2026.04.28 | ₩2,265 | ₩2,330 | ₩2,160 | ₩2,255 | -0.44% | 11.4만 |
|---|
| 2026.04.27 | ₩2,455 | ₩2,455 | ₩2,210 | ₩2,260 | -7.94% | 28.4만 |
|---|
| 2026.04.24 | ₩2,300 | ₩2,520 | ₩2,245 | ₩2,385 | +3.70% | 23.4만 |
|---|
| 2026.04.23 | ₩2,270 | ₩2,345 | ₩2,245 | ₩2,315 | +1.98% | 12.3만 |
|---|
| 2026.04.22 | ₩2,350 | ₩2,355 | ₩2,270 | ₩2,285 | -2.77% | 9.4만 |
|---|
| 2026.04.21 | ₩2,425 | ₩2,425 | ₩2,320 | ₩2,350 | -3.09% | 17.5만 |
|---|
| 2026.04.20 | ₩2,485 | ₩2,485 | ₩2,375 | ₩2,425 | -2.41% | 9.5만 |
|---|
| 2026.04.17 | ₩2,440 | ₩2,490 | ₩2,385 | ₩2,445 | +0.20% | 15만 |
|---|
| 2026.04.16 | ₩2,435 | ₩2,510 | ₩2,300 | ₩2,440 | +0.21% | 19.8만 |
|---|
| 2026.04.15 | ₩2,425 | ₩2,450 | ₩2,370 | ₩2,420 | -0.21% | 14.4만 |
|---|
| 2026.04.14 | ₩2,400 | ₩2,525 | ₩2,385 | ₩2,425 | +1.04% | 17만 |
|---|
| 2026.04.13 | ₩2,380 | ₩2,405 | ₩2,320 | ₩2,400 | +0.84% | 16.9만 |
|---|
| 2026.04.10 | ₩2,435 | ₩2,435 | ₩2,310 | ₩2,395 | -1.64% | 12.4만 |
|---|
| 2026.04.09 | ₩2,415 | ₩2,415 | ₩2,280 | ₩2,355 | -2.48% | 18.4만 |
|---|
| 2026.04.08 | ₩2,520 | ₩2,520 | ₩2,335 | ₩2,415 | -4.17% | 22.3만 |
|---|
| 2026.04.07 | ₩2,590 | ₩2,590 | ₩2,390 | ₩2,470 | -4.63% | 27만 |
|---|
| 2026.04.06 | ₩2,600 | ₩2,650 | ₩2,460 | ₩2,610 | +0.38% | 18.1만 |
|---|
| 2026.04.03 | ₩2,615 | ₩2,750 | ₩2,585 | ₩2,600 | -0.57% | 31.1만 |
|---|
| 2026.04.02 | ₩2,735 | ₩2,735 | ₩2,570 | ₩2,605 | -4.75% | 28.1만 |
|---|
| 2026.04.01 | ₩2,480 | ₩2,780 | ₩2,350 | ₩2,770 | +11.69% | 88.9만 |
|---|
| 2026.03.31 | ₩2,120 | ₩2,465 | ₩2,120 | ₩2,430 | +14.62% | 41.7만 |
|---|
| 2026.03.30 | ₩2,305 | ₩2,305 | ₩2,165 | ₩2,200 | -4.56% | 35.2만 |
|---|
| 2026.03.27 | ₩2,580 | ₩2,580 | ₩2,270 | ₩2,310 | -10.47% | 29.7만 |
|---|
| 2026.03.26 | ₩2,440 | ₩2,490 | ₩2,305 | ₩2,380 | -2.46% | 19.7만 |
|---|
| 2026.03.25 | ₩2,370 | ₩2,435 | ₩2,315 | ₩2,420 | +2.11% | 46.4만 |
|---|
| 2026.03.24 | ₩2,735 | ₩2,785 | ₩2,215 | ₩2,370 | -13.35% | 143.5만 |
|---|
| 2026.03.23 | ₩2,845 | ₩2,945 | ₩2,675 | ₩2,735 | -3.87% | 42.9만 |
|---|
| 2026.03.20 | ₩3,035 | ₩3,085 | ₩2,765 | ₩2,850 | -6.10% | 37.8만 |
|---|
| 2026.03.19 | ₩2,995 | ₩3,085 | ₩2,940 | ₩3,005 | +0.33% | 26.7만 |
|---|
| 2026.03.18 | ₩3,100 | ₩3,155 | ₩3,050 | ₩3,085 | -0.48% | 18.6만 |
|---|
| 2026.03.17 | ₩3,125 | ₩3,190 | ₩3,015 | ₩3,100 | -0.80% | 33.4만 |
|---|
| 2026.03.16 | ₩3,225 | ₩3,300 | ₩3,070 | ₩3,095 | -4.03% | 27.7만 |
|---|
| 2026.03.13 | ₩3,290 | ₩3,335 | ₩3,155 | ₩3,225 | -1.98% | 34.8만 |
|---|
| 2026.03.12 | ₩3,030 | ₩3,360 | ₩3,010 | ₩3,310 | +9.24% | 75만 |
|---|
| 2026.03.11 | ₩2,975 | ₩3,160 | ₩2,920 | ₩3,110 | +4.54% | 55.9만 |
|---|
| 2026.03.10 | ₩2,980 | ₩2,980 | ₩2,825 | ₩2,895 | -2.85% | 27.1만 |
|---|
| 2026.03.09 | ₩2,815 | ₩2,915 | ₩2,650 | ₩2,800 | -0.53% | 33.4만 |
|---|
| 2026.03.06 | ₩2,910 | ₩3,065 | ₩2,825 | ₩2,990 | +2.75% | 39.2만 |
|---|
| 2026.03.05 | ₩2,940 | ₩3,125 | ₩2,800 | ₩3,010 | +2.38% | 64만 |
|---|
| 2026.03.04 | ₩3,000 | ₩3,000 | ₩2,590 | ₩2,720 | -9.33% | 62.5만 |
|---|
| 2026.03.03 | ₩2,970 | ₩3,165 | ₩2,850 | ₩3,000 | +1.01% | 82.9만 |
|---|
| 2026.02.27 | ₩3,485 | ₩3,485 | ₩2,900 | ₩2,970 | -14.78% | 89.5만 |
|---|
| 2026.02.26 | ₩2,940 | ₩3,065 | ₩2,845 | ₩3,065 | +4.25% | 114.3만 |
|---|
| 2026.02.25 | ₩2,795 | ₩2,960 | ₩2,770 | ₩2,795 | 0.00% | 41.6만 |
|---|
| 2026.02.24 | ₩2,940 | ₩2,940 | ₩2,790 | ₩2,795 | -4.93% | 26.3만 |
|---|
| 2026.02.23 | ₩2,845 | ₩3,030 | ₩2,830 | ₩2,835 | -0.35% | 38.1만 |
|---|
| 2026.02.20 | ₩2,860 | ₩2,940 | ₩2,830 | ₩2,845 | -0.52% | 19.1만 |
|---|
| 2026.02.19 | ₩2,880 | ₩3,025 | ₩2,840 | ₩2,930 | +1.74% | 46.8만 |
|---|
| 2026.02.13 | ₩3,045 | ₩3,125 | ₩2,910 | ₩2,930 | -3.78% | 41.6만 |
|---|
| 2026.02.12 | ₩3,120 | ₩3,270 | ₩3,035 | ₩3,045 | -2.40% | 33.3만 |
|---|
| 2026.02.11 | ₩3,320 | ₩3,445 | ₩3,115 | ₩3,120 | -6.02% | 35.1만 |
|---|
| 2026.02.10 | ₩3,330 | ₩3,475 | ₩3,200 | ₩3,320 | -0.30% | 43.2만 |
|---|
| 2026.02.09 | ₩3,275 | ₩3,495 | ₩3,200 | ₩3,450 | +5.34% | 64.3만 |
|---|
| 2026.02.06 | ₩3,090 | ₩3,300 | ₩2,985 | ₩3,180 | +2.91% | 44.9만 |
|---|
| 2026.02.05 | ₩3,180 | ₩3,355 | ₩3,100 | ₩3,140 | -1.26% | 39.6만 |
|---|
| 2026.02.04 | ₩3,185 | ₩3,330 | ₩3,085 | ₩3,185 | 0.00% | 30만 |
|---|
| 2026.02.03 | ₩2,905 | ₩3,240 | ₩2,865 | ₩3,195 | +9.98% | 91.1만 |
|---|
| 2026.02.02 | ₩3,225 | ₩3,295 | ₩2,835 | ₩2,865 | -11.16% | 100.1만 |
|---|
| 2026.01.30 | ₩3,575 | ₩3,580 | ₩3,295 | ₩3,400 | -4.90% | 86.9만 |
|---|
| 2026.01.29 | ₩2,845 | ₩3,695 | ₩2,845 | ₩3,575 | +25.66% | 486.5만 |
|---|
| 2026.01.28 | ₩2,860 | ₩3,165 | ₩2,760 | ₩2,845 | -0.52% | 121.6만 |
|---|
| 2026.01.27 | ₩2,930 | ₩3,050 | ₩2,755 | ₩2,860 | -2.39% | 56.9만 |
|---|
| 2026.01.26 | ₩2,720 | ₩2,960 | ₩2,565 | ₩2,925 | +7.54% | 155.5만 |
|---|
| 2026.01.23 | ₩2,525 | ₩2,700 | ₩2,480 | ₩2,590 | +2.57% | 62.9만 |
|---|
| 2026.01.22 | ₩2,700 | ₩2,700 | ₩2,480 | ₩2,525 | -6.48% | 15.5만 |
|---|
| 2026.01.21 | ₩2,495 | ₩2,570 | ₩2,475 | ₩2,530 | +1.40% | 10.6만 |
|---|
| 2026.01.20 | ₩2,570 | ₩2,585 | ₩2,500 | ₩2,545 | -0.97% | 15.1만 |
|---|
| 2026.01.19 | ₩2,640 | ₩2,640 | ₩2,485 | ₩2,595 | -1.70% | 19.5만 |
|---|
| 2026.01.16 | ₩2,525 | ₩2,710 | ₩2,475 | ₩2,640 | +4.55% | 10.4만 |
|---|
| 2026.01.15 | ₩2,790 | ₩2,790 | ₩2,500 | ₩2,525 | -9.50% | 10.7만 |
|---|
| 2026.01.14 | ₩2,560 | ₩2,665 | ₩2,500 | ₩2,580 | +0.78% | 12.7만 |
|---|
| 2026.01.13 | ₩2,625 | ₩2,690 | ₩2,440 | ₩2,555 | -2.67% | 5.5만 |
|---|
| 2026.01.12 | ₩2,615 | ₩2,615 | ₩2,500 | ₩2,610 | -0.19% | 9.7만 |
|---|
| 2026.01.09 | ₩2,765 | ₩2,765 | ₩2,540 | ₩2,615 | -5.42% | 11.6만 |
|---|
| 2026.01.08 | ₩2,595 | ₩2,745 | ₩2,555 | ₩2,615 | +0.77% | 12만 |
|---|
| 2026.01.07 | ₩2,695 | ₩2,700 | ₩2,480 | ₩2,595 | -3.71% | 18.1만 |
|---|
| 2026.01.06 | ₩2,725 | ₩2,835 | ₩2,650 | ₩2,695 | -1.10% | 13만 |
|---|
| 2026.01.05 | ₩2,785 | ₩2,785 | ₩2,690 | ₩2,715 | -2.51% | 17.6만 |
|---|
| 2026.01.02 | ₩2,780 | ₩2,810 | ₩2,700 | ₩2,785 | +0.18% | 7만 |
|---|
| 2025.12.30 | ₩2,765 | ₩2,840 | ₩2,675 | ₩2,780 | +0.54% | 11.6만 |
|---|
| 2025.12.29 | ₩2,755 | ₩2,785 | ₩2,700 | ₩2,765 | +0.36% | 11.1만 |
|---|
| 2025.12.26 | ₩2,790 | ₩2,820 | ₩2,700 | ₩2,745 | -1.61% | 9.2만 |
|---|
| 2025.12.24 | ₩2,900 | ₩2,900 | ₩2,660 | ₩2,810 | -3.10% | 22.2만 |
|---|
| 2025.12.23 | ₩2,855 | ₩2,900 | ₩2,785 | ₩2,845 | -0.35% | 12.2만 |
|---|
| 2025.12.22 | ₩2,910 | ₩2,950 | ₩2,785 | ₩2,895 | -0.52% | 12만 |
|---|
| 2025.12.19 | ₩2,785 | ₩2,925 | ₩2,715 | ₩2,910 | +4.49% | 39.6만 |
|---|
| 2025.12.18 | ₩2,810 | ₩2,835 | ₩2,700 | ₩2,785 | -0.89% | 15.8만 |
|---|
| 2025.12.17 | ₩3,055 | ₩3,055 | ₩2,700 | ₩2,835 | -7.20% | 29.1만 |
|---|
| 2025.12.16 | ₩2,960 | ₩2,960 | ₩2,760 | ₩2,820 | -4.73% | 27만 |
|---|
| 2025.12.15 | ₩3,010 | ₩3,110 | ₩2,875 | ₩2,960 | -1.66% | 55.7만 |
|---|
| 2025.12.12 | ₩2,845 | ₩2,925 | ₩2,825 | ₩2,910 | +2.28% | 16.4만 |
|---|
| 2025.12.11 | ₩2,695 | ₩2,950 | ₩2,570 | ₩2,920 | +8.35% | 74.4만 |
|---|
| 2025.12.10 | ₩2,570 | ₩2,690 | ₩2,480 | ₩2,620 | +1.95% | 21.5만 |
|---|
| 2025.12.09 | ₩2,530 | ₩2,595 | ₩2,420 | ₩2,570 | +1.58% | 10.5만 |
|---|
| 2025.12.08 | ₩2,505 | ₩2,575 | ₩2,485 | ₩2,530 | +1.00% | 9.1만 |
|---|
| 2025.12.05 | ₩2,500 | ₩2,640 | ₩2,475 | ₩2,535 | +1.40% | 29.7만 |
|---|
| 2025.12.04 | ₩2,780 | ₩2,815 | ₩2,530 | ₩2,555 | -8.09% | 44.9만 |
|---|
| 2025.12.03 | ₩3,175 | ₩3,175 | ₩2,700 | ₩2,770 | -12.76% | 136.9만 |
|---|
| 2025.12.02 | ₩3,075 | ₩3,200 | ₩2,955 | ₩3,105 | +0.98% | 88.3만 |
|---|
| 2025.12.01 | ₩2,950 | ₩3,060 | ₩2,850 | ₩3,050 | +3.39% | 59.1만 |
|---|
| 2025.11.28 | ₩2,915 | ₩2,950 | ₩2,815 | ₩2,920 | +0.17% | 25.9만 |
|---|
| 2025.11.27 | ₩2,950 | ₩3,000 | ₩2,775 | ₩2,915 | -1.19% | 28.5만 |
|---|
| 2025.11.26 | ₩2,775 | ₩2,990 | ₩2,705 | ₩2,945 | +6.13% | 28.2만 |
|---|
| 2025.11.25 | ₩2,615 | ₩2,865 | ₩2,560 | ₩2,810 | +7.46% | 48.5만 |
|---|
| 2025.11.24 | ₩2,880 | ₩2,880 | ₩2,510 | ₩2,580 | -10.42% | 37.5만 |
|---|
| 2025.11.21 | ₩2,840 | ₩2,885 | ₩2,670 | ₩2,855 | +0.53% | 39.4만 |
|---|
| 2025.11.20 | ₩2,700 | ₩2,930 | ₩2,550 | ₩2,840 | +5.19% | 59.2만 |
|---|
| 2025.11.19 | ₩2,710 | ₩2,760 | ₩2,615 | ₩2,700 | -0.37% | 53.2만 |
|---|
| 2025.11.18 | ₩2,375 | ₩2,780 | ₩2,375 | ₩2,635 | +10.95% | 103.7만 |
|---|
| 2025.11.17 | ₩2,260 | ₩2,450 | ₩2,235 | ₩2,395 | +5.97% | 52.3만 |
|---|
| 2025.11.14 | ₩2,280 | ₩2,340 | ₩2,180 | ₩2,260 | -0.88% | 13.8만 |
|---|
| 2025.11.13 | ₩2,140 | ₩2,390 | ₩2,140 | ₩2,280 | +6.54% | 61.6만 |
|---|
| 2025.11.12 | ₩1,763 | ₩2,140 | ₩1,747 | ₩2,140 | +21.38% | 58.9만 |
|---|
| 2025.11.11 | ₩1,802 | ₩1,870 | ₩1,627 | ₩1,785 | -0.94% | 35.4만 |
|---|
| 2025.11.10 | ₩1,840 | ₩1,840 | ₩1,730 | ₩1,803 | -2.01% | 9만 |
|---|
| 2025.11.07 | ₩1,799 | ₩1,884 | ₩1,706 | ₩1,791 | -0.44% | 17.2만 |
|---|
| 2025.11.06 | ₩1,895 | ₩1,895 | ₩1,767 | ₩1,800 | -5.01% | 8.7만 |
|---|
| 2025.11.05 | ₩1,899 | ₩1,958 | ₩1,770 | ₩1,790 | -5.74% | 19.9만 |
|---|
| 2025.11.04 | ₩1,889 | ₩1,939 | ₩1,809 | ₩1,929 | +2.12% | 3.8만 |
|---|
| 2025.11.03 | ₩1,993 | ₩1,993 | ₩1,801 | ₩1,820 | -8.68% | 12.5만 |
|---|
| 2025.10.31 | ₩1,983 | ₩2,025 | ₩1,850 | ₩1,912 | -3.58% | 22.2만 |
|---|
| 2025.10.30 | ₩2,015 | ₩2,070 | ₩1,974 | ₩1,982 | -1.64% | 21.7만 |
|---|
| 2025.10.29 | ₩2,130 | ₩2,155 | ₩2,045 | ₩2,045 | -3.99% | 7.3만 |
|---|
| 2025.10.28 | ₩2,215 | ₩2,215 | ₩2,080 | ₩2,130 | -3.84% | 6.3만 |
|---|
| 2025.10.27 | ₩2,225 | ₩2,260 | ₩2,155 | ₩2,215 | -0.45% | 9.2만 |
|---|
| 2025.10.24 | ₩2,095 | ₩2,265 | ₩2,025 | ₩2,225 | +6.21% | 28.9만 |
|---|
| 2025.10.23 | ₩2,010 | ₩2,125 | ₩1,960 | ₩2,095 | +4.23% | 20.7만 |
|---|
| 2025.10.22 | ₩2,145 | ₩2,180 | ₩1,995 | ₩1,997 | -6.90% | 10.2만 |
|---|
| 2025.10.21 | ₩2,005 | ₩2,170 | ₩1,965 | ₩2,145 | +6.98% | 22.5만 |
|---|
| 2025.10.20 | ₩2,105 | ₩2,105 | ₩1,977 | ₩2,005 | -4.75% | 10.1만 |
|---|
| 2025.10.17 | ₩2,095 | ₩2,095 | ₩2,040 | ₩2,070 | -1.19% | 11.3만 |
|---|
| 2025.10.16 | ₩2,165 | ₩2,180 | ₩1,955 | ₩2,075 | -4.16% | 16.8만 |
|---|
| 2025.10.15 | ₩2,150 | ₩2,175 | ₩2,060 | ₩2,165 | +0.70% | 7.8만 |
|---|
| 2025.10.14 | ₩2,200 | ₩2,200 | ₩2,095 | ₩2,175 | -1.14% | 4.5만 |
|---|
| 2025.10.13 | ₩2,110 | ₩2,275 | ₩2,085 | ₩2,190 | +3.79% | 19.8만 |
|---|
| 2025.10.10 | ₩2,140 | ₩2,210 | ₩2,105 | ₩2,155 | +0.70% | 6만 |
|---|