시장 데이터를 불러오는 중
전체 종목
PS일렉트로닉스 과거 주가
332570.KQ · KOSDAQ
주요 제품·사업: 전력증폭기 모듈(PAM)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
332570.KQ · KOSDAQ
주요 제품·사업: 전력증폭기 모듈(PAM)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,780 | ₩8,890 | ₩8,410 | ₩8,410 | -4.21% | 120.7만 |
| 2026.10.07 | ₩9,300 | ₩9,380 | ₩8,770 | ₩8,770 | -5.70% | 133.7만 |
| 2026.10.06 | ₩9,370 | ₩9,480 | ₩9,170 | ₩9,270 | -1.07% | 156만 |
| 2026.10.02 | ₩9,000 | ₩9,390 | ₩8,950 | ₩9,260 | +2.89% | 233.2만 |
| 2026.10.01 | ₩8,960 | ₩9,060 | ₩8,500 | ₩9,000 | +0.45% | 201.2만 |
| 2026.09.30 | ₩8,960 | ₩9,190 | ₩8,810 | ₩8,930 | -0.33% | 149.7만 |
| 2026.09.29 | ₩8,690 | ₩8,960 | ₩8,610 | ₩8,910 | +2.53% | 120.5만 |
| 2026.09.28 | ₩8,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,760 |
| ₩8,790 |
| -0.57% |
| 86.9만 |
| 2026.09.23 | ₩8,870 | ₩9,040 | ₩8,670 | ₩8,830 | -0.45% | 129.9만 |
|---|
| 2026.09.22 | ₩9,440 | ₩9,440 | ₩8,700 | ₩8,760 | -7.20% | 271.7만 |
|---|
| 2026.09.21 | ₩9,220 | ₩9,790 | ₩8,860 | ₩9,300 | +0.87% | 455.5만 |
|---|
| 2026.09.18 | ₩8,720 | ₩9,220 | ₩8,520 | ₩9,100 | +4.36% | 454.1만 |
|---|
| 2026.09.17 | ₩8,590 | ₩8,680 | ₩8,400 | ₩8,610 | +0.23% | 159.1만 |
|---|
| 2026.09.16 | ₩8,570 | ₩9,330 | ₩8,350 | ₩8,460 | -1.28% | 629.5만 |
|---|
| 2026.09.15 | ₩8,020 | ₩9,090 | ₩7,820 | ₩8,400 | +4.74% | 733.7만 |
|---|
| 2026.09.14 | ₩7,620 | ₩8,250 | ₩7,600 | ₩8,060 | +5.77% | 284.8만 |
|---|
| 2026.09.11 | ₩7,300 | ₩8,130 | ₩7,265 | ₩7,750 | +6.16% | 363.7만 |
|---|
| 2026.09.10 | ₩7,530 | ₩7,680 | ₩7,240 | ₩7,450 | -1.06% | 102만 |
|---|
| 2026.09.09 | ₩7,400 | ₩7,720 | ₩7,400 | ₩7,510 | +1.49% | 100.1만 |
|---|
| 2026.09.08 | ₩7,740 | ₩7,780 | ₩7,500 | ₩7,500 | -3.10% | 116.6만 |
|---|
| 2026.09.07 | ₩7,790 | ₩7,910 | ₩7,650 | ₩7,670 | -1.54% | 112.7만 |
|---|
| 2026.09.04 | ₩7,630 | ₩7,790 | ₩7,530 | ₩7,620 | -0.13% | 153.3만 |
|---|
| 2026.09.03 | ₩7,960 | ₩8,040 | ₩7,240 | ₩7,350 | -7.66% | 196.4만 |
|---|
| 2026.09.02 | ₩7,580 | ₩8,200 | ₩7,570 | ₩7,960 | +5.01% | 280.7만 |
|---|
| 2026.09.01 | ₩7,570 | ₩7,990 | ₩7,500 | ₩7,820 | +3.30% | 243.9만 |
|---|
| 2026.08.31 | ₩7,100 | ₩7,770 | ₩6,870 | ₩7,570 | +6.62% | 328.2만 |
|---|
| 2026.08.28 | ₩7,640 | ₩7,750 | ₩7,200 | ₩7,220 | -5.50% | 233.7만 |
|---|
| 2026.08.27 | ₩7,690 | ₩7,880 | ₩7,410 | ₩7,790 | +1.30% | 270.7만 |
|---|
| 2026.08.26 | ₩8,600 | ₩8,680 | ₩7,600 | ₩7,640 | -11.16% | 430.2만 |
|---|
| 2026.08.25 | ₩8,730 | ₩8,940 | ₩8,170 | ₩8,640 | -1.03% | 261.3만 |
|---|
| 2026.08.24 | ₩9,020 | ₩9,100 | ₩8,600 | ₩8,670 | -3.88% | 177만 |
|---|
| 2026.08.21 | ₩9,390 | ₩9,790 | ₩8,730 | ₩8,970 | -4.47% | 413.1만 |
|---|
| 2026.08.20 | ₩8,910 | ₩9,800 | ₩8,530 | ₩9,550 | +7.18% | 841.6만 |
|---|
| 2026.08.19 | ₩9,350 | ₩9,770 | ₩8,600 | ₩8,600 | -8.02% | 465.8만 |
|---|
| 2026.08.18 | ₩10,500 | ₩10,870 | ₩9,460 | ₩9,650 | -8.10% | 567.8만 |
|---|
| 2026.08.14 | ₩11,160 | ₩11,380 | ₩10,410 | ₩10,540 | -5.56% | 1184.2만 |
|---|
| 2026.08.13 | ₩8,880 | ₩11,160 | ₩8,870 | ₩11,160 | +25.68% | 1937.8만 |
|---|
| 2026.08.12 | ₩9,000 | ₩9,090 | ₩8,560 | ₩8,590 | -4.56% | 181.6만 |
|---|
| 2026.08.11 | ₩8,750 | ₩9,060 | ₩8,520 | ₩8,990 | +2.74% | 216.8만 |
|---|
| 2026.08.10 | ₩8,030 | ₩8,920 | ₩7,820 | ₩8,740 | +8.84% | 258.5만 |
|---|
| 2026.08.07 | ₩8,260 | ₩8,340 | ₩7,520 | ₩7,950 | -3.75% | 232.1만 |
|---|
| 2026.08.06 | ₩9,050 | ₩9,150 | ₩8,150 | ₩8,160 | -9.83% | 313만 |
|---|
| 2026.08.05 | ₩8,550 | ₩9,690 | ₩8,300 | ₩9,400 | +9.94% | 680.1만 |
|---|
| 2026.08.04 | ₩7,810 | ₩8,240 | ₩7,680 | ₩8,240 | +5.51% | 292만 |
|---|
| 2026.08.03 | ₩7,470 | ₩7,850 | ₩7,220 | ₩7,680 | +2.81% | 338만 |
|---|
| 2026.07.31 | ₩6,620 | ₩7,450 | ₩6,610 | ₩7,270 | +9.82% | 387.8만 |
|---|
| 2026.07.30 | ₩6,300 | ₩7,080 | ₩6,200 | ₩6,200 | -1.59% | 333만 |
|---|
| 2026.07.29 | ₩7,770 | ₩8,250 | ₩6,510 | ₩6,780 | -12.74% | 704만 |
|---|
| 2026.07.28 | ₩6,970 | ₩7,840 | ₩6,920 | ₩7,540 | +8.18% | 787.4만 |
|---|
| 2026.07.27 | ₩7,410 | ₩7,650 | ₩7,030 | ₩7,250 | -2.16% | 409.5만 |
|---|
| 2026.07.24 | ₩7,050 | ₩7,360 | ₩6,750 | ₩7,070 | +0.28% | 334.1만 |
|---|
| 2026.07.23 | ₩7,310 | ₩7,660 | ₩6,820 | ₩7,200 | -1.50% | 645.4만 |
|---|
| 2026.07.22 | ₩6,980 | ₩7,220 | ₩6,880 | ₩6,930 | -0.72% | 759.4만 |
|---|
| 2026.07.21 | ₩5,140 | ₩6,650 | ₩5,120 | ₩6,650 | +29.38% | 697.1만 |
|---|
| 2026.07.20 | ₩5,530 | ₩5,620 | ₩5,040 | ₩5,120 | -7.41% | 131.6만 |
|---|
| 2026.07.16 | ₩5,930 | ₩5,980 | ₩5,710 | ₩5,780 | -2.53% | 91.9만 |
|---|
| 2026.07.15 | ₩5,940 | ₩6,190 | ₩5,660 | ₩6,120 | +3.03% | 184.7만 |
|---|
| 2026.07.14 | ₩6,250 | ₩6,290 | ₩5,630 | ₩5,810 | -7.04% | 214.6만 |
|---|
| 2026.07.13 | ₩6,210 | ₩6,500 | ₩5,830 | ₩6,130 | -1.29% | 231.3만 |
|---|
| 2026.07.10 | ₩5,700 | ₩6,280 | ₩5,690 | ₩6,110 | +7.19% | 329.8만 |
|---|
| 2026.07.09 | ₩5,580 | ₩5,880 | ₩5,320 | ₩5,590 | +0.18% | 365.5만 |
|---|
| 2026.07.08 | ₩5,190 | ₩5,760 | ₩5,050 | ₩5,680 | +9.44% | 641.1만 |
|---|
| 2026.07.07 | ₩5,110 | ₩5,530 | ₩4,985 | ₩5,030 | -1.57% | 190.6만 |
|---|
| 2026.07.06 | ₩5,160 | ₩5,240 | ₩4,765 | ₩4,935 | -4.36% | 64.3만 |
|---|
| 2026.07.03 | ₩5,000 | ₩5,260 | ₩4,600 | ₩5,160 | +3.20% | 129만 |
|---|
| 2026.07.02 | ₩5,580 | ₩5,580 | ₩4,930 | ₩4,990 | -10.57% | 103만 |
|---|
| 2026.07.01 | ₩5,650 | ₩5,910 | ₩5,400 | ₩5,730 | +1.42% | 112만 |
|---|
| 2026.06.30 | ₩5,700 | ₩5,760 | ₩5,460 | ₩5,610 | -1.58% | 49.2만 |
|---|
| 2026.06.29 | ₩5,280 | ₩5,690 | ₩5,230 | ₩5,660 | +7.20% | 84.6만 |
|---|
| 2026.06.26 | ₩5,720 | ₩5,720 | ₩5,150 | ₩5,390 | -5.77% | 113.1만 |
|---|
| 2026.06.25 | ₩6,010 | ₩6,230 | ₩5,600 | ₩5,630 | -6.32% | 95.8만 |
|---|
| 2026.06.24 | ₩5,870 | ₩6,150 | ₩5,800 | ₩5,960 | +1.53% | 99만 |
|---|
| 2026.06.23 | ₩6,410 | ₩6,790 | ₩5,810 | ₩5,870 | -8.42% | 143.7만 |
|---|
| 2026.06.22 | ₩6,550 | ₩7,020 | ₩6,350 | ₩6,500 | -0.76% | 106.9만 |
|---|
| 2026.06.19 | ₩7,110 | ₩7,230 | ₩6,610 | ₩6,750 | -5.06% | 143.2만 |
|---|
| 2026.06.18 | ₩7,410 | ₩7,580 | ₩7,100 | ₩7,110 | -4.05% | 121만 |
|---|
| 2026.06.17 | ₩7,490 | ₩7,570 | ₩7,300 | ₩7,370 | -1.60% | 94만 |
|---|
| 2026.06.16 | ₩7,920 | ₩8,030 | ₩7,550 | ₩7,560 | -4.55% | 129.7만 |
|---|
| 2026.06.15 | ₩8,090 | ₩8,500 | ₩7,800 | ₩7,910 | -2.22% | 171.5만 |
|---|
| 2026.06.12 | ₩8,200 | ₩8,440 | ₩7,730 | ₩7,860 | -4.15% | 188.7만 |
|---|
| 2026.06.11 | ₩7,830 | ₩8,050 | ₩7,520 | ₩7,810 | -0.26% | 170.1만 |
|---|
| 2026.06.10 | ₩8,160 | ₩8,490 | ₩7,720 | ₩8,070 | -1.10% | 2.7천 |
|---|
| 2026.06.09 | ₩8,280 | ₩8,710 | ₩7,800 | ₩8,400 | +1.45% | 258.2만 |
|---|
| 2026.06.08 | ₩8,070 | ₩8,780 | ₩8,070 | ₩8,190 | +1.49% | 254.9만 |
|---|
| 2026.06.05 | ₩10,190 | ₩10,260 | ₩9,350 | ₩9,440 | -7.36% | 251.2만 |
|---|
| 2026.06.04 | ₩10,160 | ₩10,900 | ₩10,140 | ₩10,580 | +4.13% | 232.7만 |
|---|
| 2026.06.02 | ₩11,150 | ₩11,380 | ₩10,000 | ₩10,600 | -4.93% | 370.3만 |
|---|
| 2026.06.01 | ₩11,800 | ₩13,200 | ₩11,500 | ₩11,590 | -1.78% | 543.3만 |
|---|
| 2026.05.29 | ₩13,990 | ₩13,990 | ₩11,760 | ₩11,760 | -15.94% | 532.8만 |
|---|
| 2026.05.28 | ₩12,340 | ₩13,170 | ₩10,550 | ₩13,000 | +5.35% | 601.3만 |
|---|
| 2026.05.27 | ₩12,700 | ₩12,870 | ₩12,000 | ₩12,170 | -4.17% | 279.1만 |
|---|
| 2026.05.26 | ₩13,000 | ₩13,110 | ₩12,190 | ₩12,700 | -2.31% | 274.8만 |
|---|
| 2026.05.22 | ₩12,010 | ₩12,900 | ₩11,900 | ₩12,650 | +5.33% | 302.7만 |
|---|
| 2026.05.21 | ₩11,520 | ₩12,270 | ₩11,420 | ₩11,900 | +3.30% | 275.2만 |
|---|
| 2026.05.20 | ₩11,000 | ₩11,970 | ₩10,870 | ₩11,010 | +0.09% | 283.7만 |
|---|
| 2026.05.19 | ₩13,120 | ₩13,120 | ₩11,390 | ₩11,600 | -11.59% | 313.8만 |
|---|
| 2026.05.18 | ₩12,160 | ₩13,670 | ₩11,770 | ₩12,700 | +4.44% | 641.8만 |
|---|
| 2026.05.15 | ₩13,500 | ₩14,780 | ₩11,850 | ₩12,280 | -9.04% | 802.5만 |
|---|
| 2026.05.14 | ₩14,180 | ₩14,400 | ₩12,820 | ₩13,220 | -6.77% | 532.9만 |
|---|
| 2026.05.13 | ₩12,840 | ₩14,990 | ₩12,310 | ₩14,180 | +10.44% | 2487.8만 |
|---|
| 2026.05.12 | ₩12,360 | ₩13,420 | ₩11,300 | ₩12,120 | -1.94% | 1385.2만 |
|---|
| 2026.05.11 | ₩11,370 | ₩11,520 | ₩10,610 | ₩11,470 | +0.88% | 610.5만 |
|---|
| 2026.05.08 | ₩10,150 | ₩12,060 | ₩9,990 | ₩11,050 | +8.87% | 1534.6만 |
|---|
| 2026.05.07 | ₩10,040 | ₩10,430 | ₩9,500 | ₩10,090 | +0.50% | 749.2만 |
|---|
| 2026.05.06 | ₩10,480 | ₩10,620 | ₩9,250 | ₩9,910 | -5.44% | 1603.4만 |
|---|
| 2026.05.04 | ₩10,380 | ₩10,470 | ₩9,800 | ₩10,470 | +0.87% | 1276.6만 |
|---|
| 2026.04.30 | ₩8,210 | ₩8,720 | ₩7,850 | ₩8,060 | -1.83% | 417.9만 |
|---|
| 2026.04.29 | ₩7,940 | ₩8,230 | ₩7,800 | ₩8,020 | +1.01% | 284.3만 |
|---|
| 2026.04.28 | ₩9,330 | ₩9,330 | ₩8,070 | ₩8,180 | -12.33% | 461.9만 |
|---|
| 2026.04.27 | ₩9,320 | ₩9,730 | ₩9,030 | ₩9,330 | +0.11% | 532.3만 |
|---|
| 2026.04.24 | ₩8,940 | ₩9,910 | ₩8,920 | ₩9,130 | +2.13% | 1093.1만 |
|---|
| 2026.04.23 | ₩8,730 | ₩9,640 | ₩8,400 | ₩8,480 | -2.86% | 1470.6만 |
|---|
| 2026.04.22 | ₩8,300 | ₩8,350 | ₩7,800 | ₩8,350 | +0.60% | 430.7만 |
|---|
| 2026.04.21 | ₩8,110 | ₩8,380 | ₩7,980 | ₩8,310 | +2.47% | 588.8만 |
|---|
| 2026.04.20 | ₩7,590 | ₩8,250 | ₩7,500 | ₩8,060 | +6.19% | 1394.3만 |
|---|
| 2026.04.17 | ₩6,810 | ₩7,440 | ₩6,690 | ₩7,290 | +7.05% | 1036.9만 |
|---|
| 2026.04.16 | ₩6,840 | ₩6,890 | ₩6,490 | ₩6,790 | -0.73% | 296.8만 |
|---|
| 2026.04.15 | ₩6,620 | ₩7,100 | ₩6,600 | ₩6,730 | +1.66% | 417.6만 |
|---|
| 2026.04.14 | ₩6,760 | ₩6,840 | ₩6,340 | ₩6,700 | -0.89% | 725.4만 |
|---|
| 2026.04.13 | ₩5,240 | ₩6,700 | ₩5,180 | ₩6,670 | +27.29% | 1408.6만 |
|---|
| 2026.04.10 | ₩5,150 | ₩5,430 | ₩5,070 | ₩5,250 | +1.94% | 100.3만 |
|---|
| 2026.04.09 | ₩5,250 | ₩5,260 | ₩5,030 | ₩5,080 | -3.24% | 65.1만 |
|---|
| 2026.04.08 | ₩5,280 | ₩5,350 | ₩5,180 | ₩5,300 | +0.38% | 147.4만 |
|---|
| 2026.04.07 | ₩5,200 | ₩5,210 | ₩4,995 | ₩5,060 | -2.69% | 53.4만 |
|---|
| 2026.04.06 | ₩5,180 | ₩5,270 | ₩5,060 | ₩5,120 | -1.16% | 55.3만 |
|---|
| 2026.04.03 | ₩5,110 | ₩5,270 | ₩5,080 | ₩5,140 | +0.59% | 68.9만 |
|---|
| 2026.04.02 | ₩5,530 | ₩5,550 | ₩4,975 | ₩5,010 | -9.40% | 101.2만 |
|---|
| 2026.04.01 | ₩5,080 | ₩5,490 | ₩5,080 | ₩5,420 | +6.69% | 71.8만 |
|---|
| 2026.03.31 | ₩5,080 | ₩5,120 | ₩4,900 | ₩4,930 | -2.95% | 48.5만 |
|---|
| 2026.03.30 | ₩5,130 | ₩5,140 | ₩4,985 | ₩5,080 | -0.97% | 43.6만 |
|---|
| 2026.03.27 | ₩5,060 | ₩5,330 | ₩5,050 | ₩5,310 | +4.94% | 52.7만 |
|---|
| 2026.03.26 | ₩5,400 | ₩5,480 | ₩5,120 | ₩5,160 | -4.44% | 73.6만 |
|---|
| 2026.03.25 | ₩5,500 | ₩5,620 | ₩5,280 | ₩5,360 | -2.55% | 102.7만 |
|---|
| 2026.03.24 | ₩5,150 | ₩5,520 | ₩4,930 | ₩5,390 | +4.66% | 138.6만 |
|---|
| 2026.03.23 | ₩5,190 | ₩5,200 | ₩4,995 | ₩5,000 | -3.66% | 63.3만 |
|---|
| 2026.03.20 | ₩5,140 | ₩5,410 | ₩5,120 | ₩5,370 | +4.47% | 75.2만 |
|---|
| 2026.03.19 | ₩5,170 | ₩5,230 | ₩5,080 | ₩5,110 | -1.16% | 55.2만 |
|---|
| 2026.03.18 | ₩5,300 | ₩5,500 | ₩5,250 | ₩5,330 | +0.57% | 64.6만 |
|---|
| 2026.03.17 | ₩5,150 | ₩5,340 | ₩5,150 | ₩5,200 | +0.97% | 55.4만 |
|---|
| 2026.03.16 | ₩5,120 | ₩5,140 | ₩5,000 | ₩5,070 | -0.98% | 37.1만 |
|---|
| 2026.03.13 | ₩5,000 | ₩5,160 | ₩4,990 | ₩5,150 | +3.00% | 47.1만 |
|---|
| 2026.03.12 | ₩5,240 | ₩5,400 | ₩5,170 | ₩5,200 | -0.76% | 80.8만 |
|---|
| 2026.03.11 | ₩5,160 | ₩5,600 | ₩5,120 | ₩5,350 | +3.68% | 185.6만 |
|---|
| 2026.03.10 | ₩5,060 | ₩5,155 | ₩4,915 | ₩5,080 | +0.40% | 81.5만 |
|---|
| 2026.03.09 | ₩4,850 | ₩4,895 | ₩4,560 | ₩4,800 | -1.03% | 75.8만 |
|---|
| 2026.03.06 | ₩4,965 | ₩5,160 | ₩4,815 | ₩5,060 | +1.91% | 69만 |
|---|
| 2026.03.05 | ₩4,660 | ₩5,120 | ₩4,660 | ₩5,040 | +8.15% | 125.2만 |
|---|
| 2026.03.04 | ₩5,260 | ₩5,300 | ₩4,425 | ₩4,425 | -15.87% | 237.1만 |
|---|
| 2026.03.03 | ₩5,320 | ₩5,800 | ₩5,250 | ₩5,260 | -1.13% | 157.6만 |
|---|
| 2026.02.27 | ₩5,520 | ₩5,650 | ₩5,440 | ₩5,500 | -0.36% | 79.3만 |
|---|
| 2026.02.26 | ₩5,790 | ₩5,820 | ₩5,550 | ₩5,570 | -3.80% | 101.3만 |
|---|
| 2026.02.25 | ₩5,900 | ₩5,980 | ₩5,690 | ₩5,750 | -2.54% | 140.5만 |
|---|
| 2026.02.24 | ₩5,580 | ₩5,900 | ₩5,510 | ₩5,860 | +5.02% | 207.4만 |
|---|
| 2026.02.23 | ₩5,440 | ₩5,580 | ₩5,380 | ₩5,550 | +2.02% | 140.8만 |
|---|
| 2026.02.20 | ₩5,740 | ₩5,800 | ₩5,380 | ₩5,420 | -5.57% | 214.1만 |
|---|
| 2026.02.19 | ₩5,880 | ₩5,940 | ₩5,510 | ₩5,700 | -3.06% | 231.7만 |
|---|
| 2026.02.13 | ₩6,010 | ₩6,040 | ₩5,880 | ₩5,880 | -2.16% | 79.7만 |
|---|
| 2026.02.12 | ₩6,250 | ₩6,250 | ₩5,950 | ₩6,070 | -2.88% | 126만 |
|---|
| 2026.02.11 | ₩6,330 | ₩6,510 | ₩6,260 | ₩6,270 | -0.95% | 89.3만 |
|---|
| 2026.02.10 | ₩6,360 | ₩6,850 | ₩6,300 | ₩6,450 | +1.42% | 146.4만 |
|---|
| 2026.02.09 | ₩6,650 | ₩6,650 | ₩6,240 | ₩6,350 | -4.51% | 143.2만 |
|---|
| 2026.02.06 | ₩6,380 | ₩6,510 | ₩6,080 | ₩6,400 | +0.31% | 132.5만 |
|---|
| 2026.02.05 | ₩7,030 | ₩7,350 | ₩6,640 | ₩6,650 | -5.41% | 246만 |
|---|
| 2026.02.04 | ₩7,630 | ₩7,630 | ₩7,070 | ₩7,140 | -6.42% | 298만 |
|---|
| 2026.02.03 | ₩7,390 | ₩7,800 | ₩7,280 | ₩7,700 | +4.19% | 302만 |
|---|
| 2026.02.02 | ₩7,380 | ₩7,920 | ₩7,050 | ₩7,140 | -3.25% | 264만 |
|---|
| 2026.01.30 | ₩7,260 | ₩8,250 | ₩7,260 | ₩7,490 | +3.17% | 549.3만 |
|---|
| 2026.01.29 | ₩7,700 | ₩7,770 | ₩7,150 | ₩7,360 | -4.42% | 183.3만 |
|---|
| 2026.01.28 | ₩7,290 | ₩7,780 | ₩7,150 | ₩7,540 | +3.43% | 335.1만 |
|---|
| 2026.01.27 | ₩7,350 | ₩7,520 | ₩7,050 | ₩7,210 | -1.90% | 197.8만 |
|---|
| 2026.01.26 | ₩7,550 | ₩7,670 | ₩7,130 | ₩7,310 | -3.18% | 309.9만 |
|---|
| 2026.01.23 | ₩8,010 | ₩8,480 | ₩7,700 | ₩7,700 | -3.87% | 570.1만 |
|---|
| 2026.01.22 | ₩8,350 | ₩8,500 | ₩7,640 | ₩7,880 | -5.63% | 575.3만 |
|---|
| 2026.01.21 | ₩7,050 | ₩8,280 | ₩6,830 | ₩8,040 | +14.04% | 997.3만 |
|---|
| 2026.01.20 | ₩7,480 | ₩7,550 | ₩7,090 | ₩7,230 | -3.34% | 193만 |
|---|
| 2026.01.19 | ₩7,450 | ₩7,580 | ₩7,300 | ₩7,370 | -1.07% | 203.4만 |
|---|
| 2026.01.16 | ₩7,920 | ₩7,920 | ₩7,260 | ₩7,370 | -6.94% | 354.5만 |
|---|
| 2026.01.15 | ₩7,810 | ₩8,000 | ₩7,720 | ₩7,960 | +1.92% | 190.3만 |
|---|
| 2026.01.14 | ₩7,840 | ₩8,040 | ₩7,610 | ₩7,810 | -0.38% | 303.8만 |
|---|
| 2026.01.13 | ₩8,830 | ₩8,900 | ₩7,900 | ₩7,970 | -9.74% | 454.2만 |
|---|
| 2026.01.12 | ₩8,420 | ₩9,300 | ₩7,860 | ₩8,810 | +4.63% | 897.1만 |
|---|
| 2026.01.09 | ₩7,990 | ₩8,440 | ₩7,630 | ₩8,140 | +1.88% | 415.7만 |
|---|
| 2026.01.08 | ₩8,370 | ₩8,370 | ₩7,790 | ₩7,890 | -5.73% | 325.7만 |
|---|
| 2026.01.07 | ₩8,250 | ₩8,410 | ₩7,990 | ₩8,260 | +0.12% | 528.7만 |
|---|
| 2026.01.06 | ₩7,350 | ₩8,380 | ₩7,290 | ₩8,160 | +11.02% | 1344.4만 |
|---|
| 2026.01.05 | ₩7,100 | ₩7,300 | ₩6,530 | ₩7,150 | +0.70% | 703.2만 |
|---|
| 2026.01.02 | ₩6,380 | ₩7,100 | ₩6,360 | ₩6,940 | +8.78% | 762.5만 |
|---|
| 2025.12.30 | ₩6,140 | ₩6,440 | ₩6,040 | ₩6,330 | +3.09% | 507.5만 |
|---|
| 2025.12.29 | ₩5,800 | ₩6,420 | ₩5,770 | ₩6,100 | +5.17% | 899.7만 |
|---|
| 2025.12.26 | ₩5,250 | ₩6,000 | ₩5,210 | ₩5,670 | +8.00% | 1336.9만 |
|---|
| 2025.12.24 | ₩5,060 | ₩5,390 | ₩5,050 | ₩5,200 | +2.77% | 195.2만 |
|---|
| 2025.12.23 | ₩5,440 | ₩5,440 | ₩4,860 | ₩4,950 | -9.01% | 195.1만 |
|---|
| 2025.12.22 | ₩5,300 | ₩5,530 | ₩5,230 | ₩5,390 | +1.70% | 165.9만 |
|---|
| 2025.12.19 | ₩5,030 | ₩5,230 | ₩4,855 | ₩5,220 | +3.78% | 139.9만 |
|---|
| 2025.12.18 | ₩5,060 | ₩5,130 | ₩4,950 | ₩4,960 | -1.98% | 78.3만 |
|---|
| 2025.12.17 | ₩5,060 | ₩5,320 | ₩5,030 | ₩5,130 | +1.38% | 198.5만 |
|---|
| 2025.12.16 | ₩5,170 | ₩5,430 | ₩4,930 | ₩4,940 | -4.45% | 145.4만 |
|---|
| 2025.12.15 | ₩5,110 | ₩5,270 | ₩5,020 | ₩5,090 | -0.39% | 82.1만 |
|---|
| 2025.12.12 | ₩5,110 | ₩5,220 | ₩5,040 | ₩5,120 | +0.20% | 64만 |
|---|
| 2025.12.11 | ₩5,080 | ₩5,250 | ₩5,040 | ₩5,080 | 0.00% | 61.2만 |
|---|
| 2025.12.10 | ₩5,170 | ₩5,270 | ₩5,020 | ₩5,080 | -1.74% | 70.1만 |
|---|
| 2025.12.09 | ₩5,300 | ₩5,330 | ₩5,160 | ₩5,180 | -2.26% | 87만 |
|---|
| 2025.12.08 | ₩5,120 | ₩5,580 | ₩4,975 | ₩5,400 | +5.47% | 308.5만 |
|---|
| 2025.12.05 | ₩5,110 | ₩5,150 | ₩5,020 | ₩5,090 | -0.39% | 83.7만 |
|---|
| 2025.12.04 | ₩5,330 | ₩5,330 | ₩5,070 | ₩5,110 | -4.13% | 141.9만 |
|---|
| 2025.12.03 | ₩5,220 | ₩5,250 | ₩5,030 | ₩5,250 | +0.57% | 100.7만 |
|---|
| 2025.12.02 | ₩5,210 | ₩5,260 | ₩5,120 | ₩5,220 | +0.19% | 144.8만 |
|---|
| 2025.12.01 | ₩5,130 | ₩5,330 | ₩5,070 | ₩5,200 | +1.36% | 307.9만 |
|---|
| 2025.11.28 | ₩4,560 | ₩4,980 | ₩4,515 | ₩4,925 | +8.00% | 251.3만 |
|---|
| 2025.11.27 | ₩4,395 | ₩4,660 | ₩4,390 | ₩4,450 | +1.25% | 93.5만 |
|---|
| 2025.11.26 | ₩4,590 | ₩4,590 | ₩4,370 | ₩4,435 | -3.38% | 71.8만 |
|---|
| 2025.11.25 | ₩4,375 | ₩4,650 | ₩4,360 | ₩4,505 | +2.97% | 159.1만 |
|---|
| 2025.11.24 | ₩4,185 | ₩4,325 | ₩4,065 | ₩4,300 | +2.75% | 92만 |
|---|
| 2025.11.21 | ₩4,370 | ₩4,540 | ₩4,120 | ₩4,130 | -5.49% | 210만 |
|---|
| 2025.11.20 | ₩4,315 | ₩4,410 | ₩4,235 | ₩4,375 | +1.39% | 91.3만 |
|---|
| 2025.11.19 | ₩4,390 | ₩4,440 | ₩4,175 | ₩4,295 | -2.16% | 63.2만 |
|---|
| 2025.11.18 | ₩4,350 | ₩4,505 | ₩4,260 | ₩4,350 | 0.00% | 68.5만 |
|---|
| 2025.11.17 | ₩4,500 | ₩4,585 | ₩4,240 | ₩4,475 | -0.56% | 69만 |
|---|
| 2025.11.14 | ₩4,580 | ₩4,600 | ₩4,415 | ₩4,435 | -3.17% | 76.8만 |
|---|
| 2025.11.13 | ₩4,720 | ₩4,730 | ₩4,540 | ₩4,690 | -0.64% | 66.1만 |
|---|
| 2025.11.12 | ₩4,620 | ₩4,840 | ₩4,600 | ₩4,710 | +1.95% | 80.7만 |
|---|
| 2025.11.11 | ₩4,810 | ₩4,900 | ₩4,615 | ₩4,665 | -3.01% | 115.9만 |
|---|
| 2025.11.10 | ₩4,790 | ₩4,860 | ₩4,695 | ₩4,775 | -0.31% | 80.3만 |
|---|
| 2025.11.07 | ₩4,760 | ₩4,950 | ₩4,695 | ₩4,800 | +0.84% | 109.4만 |
|---|
| 2025.11.06 | ₩5,110 | ₩5,190 | ₩4,865 | ₩4,935 | -3.42% | 91.2만 |
|---|
| 2025.11.05 | ₩5,360 | ₩5,410 | ₩4,855 | ₩5,000 | -6.72% | 194.7만 |
|---|
| 2025.11.04 | ₩5,450 | ₩5,870 | ₩5,270 | ₩5,480 | +0.55% | 277.6만 |
|---|
| 2025.11.03 | ₩5,530 | ₩5,660 | ₩5,400 | ₩5,470 | -1.08% | 147.2만 |
|---|
| 2025.10.31 | ₩5,540 | ₩5,650 | ₩5,460 | ₩5,530 | -0.18% | 100.4만 |
|---|
| 2025.10.30 | ₩5,650 | ₩5,690 | ₩5,420 | ₩5,450 | -3.54% | 162.4만 |
|---|
| 2025.10.29 | ₩5,870 | ₩6,150 | ₩5,710 | ₩5,720 | -2.56% | 242.2만 |
|---|
| 2025.10.28 | ₩5,870 | ₩5,960 | ₩5,700 | ₩5,780 | -1.53% | 140만 |
|---|
| 2025.10.27 | ₩6,140 | ₩6,340 | ₩5,800 | ₩5,870 | -4.40% | 293.7만 |
|---|
| 2025.10.24 | ₩6,230 | ₩6,370 | ₩6,090 | ₩6,140 | -1.44% | 232만 |
|---|
| 2025.10.23 | ₩6,170 | ₩6,170 | ₩5,880 | ₩6,090 | -1.30% | 250.3만 |
|---|
| 2025.10.22 | ₩6,350 | ₩6,380 | ₩6,070 | ₩6,330 | -0.31% | 280.1만 |
|---|
| 2025.10.21 | ₩5,950 | ₩6,470 | ₩5,850 | ₩6,290 | +5.71% | 655.1만 |
|---|
| 2025.10.20 | ₩5,480 | ₩5,910 | ₩5,410 | ₩5,820 | +6.20% | 226.1만 |
|---|
| 2025.10.17 | ₩5,710 | ₩6,000 | ₩5,410 | ₩5,480 | -4.03% | 215.2만 |
|---|
| 2025.10.16 | ₩6,030 | ₩6,040 | ₩5,700 | ₩5,770 | -4.31% | 181.8만 |
|---|
| 2025.10.15 | ₩5,870 | ₩6,070 | ₩5,600 | ₩5,990 | +2.04% | 348.7만 |
|---|
| 2025.10.14 | ₩5,430 | ₩6,070 | ₩5,350 | ₩5,820 | +7.18% | 633.1만 |
|---|
| 2025.10.13 | ₩5,260 | ₩5,550 | ₩5,260 | ₩5,360 | +1.90% | 152.2만 |
|---|
| 2025.10.10 | ₩5,380 | ₩5,600 | ₩5,220 | ₩5,460 | +1.49% | 248.5만 |
|---|