시장 데이터를 불러오는 중
전체 종목
피엔케이피부임상연구센타 과거 주가
피엔케이피부임상연구센타 · 347740.KQ · KOSDAQ
주요 제품·사업: 피부인체적용시험
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
피엔케이피부임상연구센타 · 347740.KQ · KOSDAQ
주요 제품·사업: 피부인체적용시험
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,699 | ₩1,699 | ₩1,652 | ₩1,680 | -1.12% | 2.2만 |
| 2026.10.07 | ₩1,677 | ₩1,690 | ₩1,664 | ₩1,680 | +0.18% | 6.8천 |
| 2026.10.06 | ₩1,670 | ₩1,678 | ₩1,646 | ₩1,662 | -0.48% | 1.5만 |
| 2026.10.02 | ₩1,629 | ₩1,655 | ₩1,621 | ₩1,650 | +1.29% | 1.4만 |
| 2026.10.01 | ₩1,655 | ₩1,688 | ₩1,635 | ₩1,637 | -1.09% | 6.1만 |
| 2026.09.30 | ₩1,694 | ₩1,724 | ₩1,638 | ₩1,672 | -1.30% | 5만 |
| 2026.09.29 | ₩1,720 | ₩1,720 | ₩1,680 | ₩1,707 | -0.76% | 3.2만 |
| 2026.09.28 | ₩1,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,701 |
| ₩1,718 |
| +0.70% |
| 2.6만 |
| 2026.09.23 | ₩1,730 | ₩1,730 | ₩1,691 | ₩1,706 | -1.39% | 2.6만 |
|---|
| 2026.09.22 | ₩1,742 | ₩1,784 | ₩1,692 | ₩1,725 | -0.98% | 3.8만 |
|---|
| 2026.09.21 | ₩1,762 | ₩1,762 | ₩1,715 | ₩1,718 | -2.50% | 3.6만 |
|---|
| 2026.09.18 | ₩1,767 | ₩1,784 | ₩1,743 | ₩1,760 | -0.40% | 2.1만 |
|---|
| 2026.09.17 | ₩1,746 | ₩1,790 | ₩1,744 | ₩1,767 | +1.20% | 3.2만 |
|---|
| 2026.09.16 | ₩1,736 | ₩1,810 | ₩1,736 | ₩1,766 | +1.73% | 5.9만 |
|---|
| 2026.09.15 | ₩1,800 | ₩1,825 | ₩1,784 | ₩1,808 | +0.44% | 1.8만 |
|---|
| 2026.09.14 | ₩1,820 | ₩1,820 | ₩1,797 | ₩1,800 | -1.10% | 3.1천 |
|---|
| 2026.09.11 | ₩1,820 | ₩1,823 | ₩1,776 | ₩1,820 | 0.00% | 5.1만 |
|---|
| 2026.09.10 | ₩1,820 | ₩1,828 | ₩1,803 | ₩1,820 | 0.00% | 1.7만 |
|---|
| 2026.09.09 | ₩1,805 | ₩1,822 | ₩1,765 | ₩1,820 | +0.83% | 3.4만 |
|---|
| 2026.09.08 | ₩1,822 | ₩1,825 | ₩1,791 | ₩1,805 | -0.93% | 1.1만 |
|---|
| 2026.09.07 | ₩1,813 | ₩1,839 | ₩1,780 | ₩1,829 | +0.88% | 2.3만 |
|---|
| 2026.09.04 | ₩1,831 | ₩1,831 | ₩1,780 | ₩1,813 | -0.98% | 1.2만 |
|---|
| 2026.09.03 | ₩1,816 | ₩1,832 | ₩1,768 | ₩1,832 | +0.88% | 1.2만 |
|---|
| 2026.09.02 | ₩1,792 | ₩1,826 | ₩1,792 | ₩1,821 | +1.62% | 1.6만 |
|---|
| 2026.09.01 | ₩1,822 | ₩1,830 | ₩1,790 | ₩1,827 | +0.27% | 1.4만 |
|---|
| 2026.08.31 | ₩1,820 | ₩1,833 | ₩1,794 | ₩1,832 | +0.66% | 3.9천 |
|---|
| 2026.08.28 | ₩1,818 | ₩1,843 | ₩1,791 | ₩1,836 | +0.99% | 4.3만 |
|---|
| 2026.08.27 | ₩1,882 | ₩1,945 | ₩1,816 | ₩1,818 | -3.40% | 9.6만 |
|---|
| 2026.08.26 | ₩1,877 | ₩1,943 | ₩1,843 | ₩1,882 | +0.27% | 2.7만 |
|---|
| 2026.08.25 | ₩1,889 | ₩1,898 | ₩1,843 | ₩1,877 | -0.64% | 1.1만 |
|---|
| 2026.08.24 | ₩1,892 | ₩1,909 | ₩1,859 | ₩1,890 | -0.11% | 8.1천 |
|---|
| 2026.08.21 | ₩1,912 | ₩1,960 | ₩1,834 | ₩1,916 | +0.21% | 3.8만 |
|---|
| 2026.08.20 | ₩1,941 | ₩1,962 | ₩1,876 | ₩1,928 | -0.67% | 2.4만 |
|---|
| 2026.08.19 | ₩1,945 | ₩1,964 | ₩1,897 | ₩1,962 | +0.87% | 1.4만 |
|---|
| 2026.08.18 | ₩2,015 | ₩2,020 | ₩1,920 | ₩1,946 | -3.42% | 3.3만 |
|---|
| 2026.08.14 | ₩1,950 | ₩2,030 | ₩1,936 | ₩2,015 | +3.33% | 4.8만 |
|---|
| 2026.08.13 | ₩1,890 | ₩1,952 | ₩1,871 | ₩1,950 | +3.17% | 6만 |
|---|
| 2026.08.12 | ₩1,801 | ₩1,891 | ₩1,795 | ₩1,888 | +4.83% | 11.4만 |
|---|
| 2026.08.11 | ₩1,837 | ₩1,837 | ₩1,759 | ₩1,802 | -1.91% | 11.1만 |
|---|
| 2026.08.10 | ₩1,826 | ₩1,836 | ₩1,804 | ₩1,823 | -0.16% | 2만 |
|---|
| 2026.08.07 | ₩1,805 | ₩1,825 | ₩1,800 | ₩1,812 | +0.39% | 2.1만 |
|---|
| 2026.08.06 | ₩1,764 | ₩1,807 | ₩1,764 | ₩1,776 | +0.68% | 1.7만 |
|---|
| 2026.08.05 | ₩1,769 | ₩1,800 | ₩1,769 | ₩1,782 | +0.73% | 1.8만 |
|---|
| 2026.08.04 | ₩1,680 | ₩1,771 | ₩1,680 | ₩1,769 | +5.30% | 3.1만 |
|---|
| 2026.08.03 | ₩1,733 | ₩1,760 | ₩1,660 | ₩1,742 | +0.52% | 1.9만 |
|---|
| 2026.07.31 | ₩1,707 | ₩1,739 | ₩1,670 | ₩1,736 | +1.70% | 5.1만 |
|---|
| 2026.07.30 | ₩1,292 | ₩1,708 | ₩1,292 | ₩1,707 | +32.12% | 17.8만 |
|---|
| 2026.07.29 | ₩1,730 | ₩1,730 | ₩1,630 | ₩1,691 | -2.25% | 7만 |
|---|
| 2026.07.28 | ₩1,703 | ₩1,735 | ₩1,686 | ₩1,697 | -0.35% | 1.1만 |
|---|
| 2026.07.27 | ₩1,760 | ₩1,760 | ₩1,722 | ₩1,738 | -1.25% | 1.1만 |
|---|
| 2026.07.24 | ₩1,735 | ₩1,766 | ₩1,728 | ₩1,753 | +1.04% | 4.9천 |
|---|
| 2026.07.23 | ₩1,712 | ₩1,748 | ₩1,699 | ₩1,746 | +1.99% | 3.1만 |
|---|
| 2026.07.22 | ₩1,739 | ₩1,765 | ₩1,712 | ₩1,712 | -1.55% | 1.3만 |
|---|
| 2026.07.21 | ₩1,681 | ₩1,762 | ₩1,681 | ₩1,710 | +1.73% | 1.3만 |
|---|
| 2026.07.20 | ₩1,746 | ₩1,746 | ₩1,700 | ₩1,738 | -0.46% | 3.3천 |
|---|
| 2026.07.16 | ₩1,715 | ₩1,777 | ₩1,714 | ₩1,747 | +1.87% | 4만 |
|---|
| 2026.07.15 | ₩1,715 | ₩1,737 | ₩1,693 | ₩1,715 | 0.00% | 5.1천 |
|---|
| 2026.07.14 | ₩1,704 | ₩1,718 | ₩1,631 | ₩1,693 | -0.65% | 7.2만 |
|---|
| 2026.07.13 | ₩1,762 | ₩1,780 | ₩1,672 | ₩1,718 | -2.50% | 4.8만 |
|---|
| 2026.07.10 | ₩1,760 | ₩1,789 | ₩1,737 | ₩1,767 | +0.40% | 1.5만 |
|---|
| 2026.07.09 | ₩1,724 | ₩1,759 | ₩1,703 | ₩1,737 | +0.75% | 4.2만 |
|---|
| 2026.07.08 | ₩1,765 | ₩1,786 | ₩1,729 | ₩1,738 | -1.53% | 1.3만 |
|---|
| 2026.07.07 | ₩1,783 | ₩1,798 | ₩1,727 | ₩1,765 | -1.01% | 1.2만 |
|---|
| 2026.07.06 | ₩1,710 | ₩1,783 | ₩1,710 | ₩1,773 | +3.68% | 3.3만 |
|---|
| 2026.07.03 | ₩1,734 | ₩1,760 | ₩1,710 | ₩1,727 | -0.40% | 4.6만 |
|---|
| 2026.07.02 | ₩1,719 | ₩1,742 | ₩1,699 | ₩1,734 | +0.87% | 1.2만 |
|---|
| 2026.07.01 | ₩1,720 | ₩1,760 | ₩1,672 | ₩1,733 | +0.76% | 2.1만 |
|---|
| 2026.06.30 | ₩1,740 | ₩1,760 | ₩1,701 | ₩1,720 | -1.15% | 8.6천 |
|---|
| 2026.06.29 | ₩1,709 | ₩1,733 | ₩1,611 | ₩1,721 | +0.70% | 3.9만 |
|---|
| 2026.06.26 | ₩1,675 | ₩1,695 | ₩1,588 | ₩1,630 | -2.69% | 7.4만 |
|---|
| 2026.06.25 | ₩1,672 | ₩1,719 | ₩1,668 | ₩1,675 | +0.18% | 19.2만 |
|---|
| 2026.06.24 | ₩1,621 | ₩1,749 | ₩1,621 | ₩1,719 | +6.05% | 11.1만 |
|---|
| 2026.06.23 | ₩1,762 | ₩1,777 | ₩1,690 | ₩1,740 | -1.25% | 9.6만 |
|---|
| 2026.06.22 | ₩1,843 | ₩1,843 | ₩1,710 | ₩1,779 | -3.47% | 15.8만 |
|---|
| 2026.06.19 | ₩1,901 | ₩1,901 | ₩1,825 | ₩1,826 | -3.95% | 5.2만 |
|---|
| 2026.06.18 | ₩1,968 | ₩1,968 | ₩1,851 | ₩1,905 | -3.20% | 3.7만 |
|---|
| 2026.06.17 | ₩1,963 | ₩1,963 | ₩1,881 | ₩1,918 | -2.29% | 3.4만 |
|---|
| 2026.06.16 | ₩2,000 | ₩2,000 | ₩1,895 | ₩1,916 | -4.20% | 3.6만 |
|---|
| 2026.06.15 | ₩1,940 | ₩2,000 | ₩1,883 | ₩1,944 | +0.21% | 5.2만 |
|---|
| 2026.06.12 | ₩1,900 | ₩1,950 | ₩1,899 | ₩1,940 | +2.11% | 3.8만 |
|---|
| 2026.06.11 | ₩1,892 | ₩1,900 | ₩1,830 | ₩1,897 | +0.26% | 9.1만 |
|---|
| 2026.06.10 | ₩1,821 | ₩1,900 | ₩1,821 | ₩1,892 | +3.90% | 3만 |
|---|
| 2026.06.09 | ₩1,811 | ₩1,917 | ₩1,811 | ₩1,907 | +5.30% | 5.3만 |
|---|
| 2026.06.08 | ₩1,890 | ₩1,890 | ₩1,810 | ₩1,810 | -4.23% | 10.6만 |
|---|
| 2026.06.05 | ₩1,915 | ₩1,939 | ₩1,886 | ₩1,915 | 0.00% | 9.7만 |
|---|
| 2026.06.04 | ₩1,875 | ₩1,966 | ₩1,875 | ₩1,914 | +2.08% | 4.7만 |
|---|
| 2026.06.02 | ₩1,970 | ₩1,980 | ₩1,871 | ₩1,926 | -2.23% | 8만 |
|---|
| 2026.06.01 | ₩1,950 | ₩1,988 | ₩1,910 | ₩1,963 | +0.67% | 12.3만 |
|---|
| 2026.05.29 | ₩2,080 | ₩2,080 | ₩1,984 | ₩1,989 | -4.38% | 18.2만 |
|---|
| 2026.05.28 | ₩2,075 | ₩2,115 | ₩2,005 | ₩2,075 | 0.00% | 11.8만 |
|---|
| 2026.05.27 | ₩2,160 | ₩2,160 | ₩2,070 | ₩2,070 | -4.17% | 9.2만 |
|---|
| 2026.05.26 | ₩2,215 | ₩2,240 | ₩2,145 | ₩2,165 | -2.26% | 4.6만 |
|---|
| 2026.05.22 | ₩2,140 | ₩2,235 | ₩2,140 | ₩2,215 | +3.50% | 4만 |
|---|
| 2026.05.21 | ₩2,125 | ₩2,180 | ₩2,120 | ₩2,140 | +0.71% | 7.7만 |
|---|
| 2026.05.20 | ₩2,165 | ₩2,170 | ₩2,060 | ₩2,125 | -1.85% | 10.1만 |
|---|
| 2026.05.19 | ₩2,235 | ₩2,300 | ₩2,105 | ₩2,165 | -3.13% | 14.1만 |
|---|
| 2026.05.18 | ₩2,300 | ₩2,300 | ₩2,200 | ₩2,285 | -0.65% | 13.7만 |
|---|
| 2026.05.15 | ₩2,375 | ₩2,440 | ₩2,195 | ₩2,320 | -2.32% | 19.3만 |
|---|
| 2026.05.14 | ₩2,335 | ₩2,415 | ₩2,285 | ₩2,375 | +1.71% | 18.6만 |
|---|
| 2026.05.13 | ₩2,360 | ₩2,390 | ₩2,285 | ₩2,335 | -1.06% | 14.1만 |
|---|
| 2026.05.12 | ₩2,400 | ₩2,440 | ₩2,325 | ₩2,360 | -1.67% | 16.7만 |
|---|
| 2026.05.11 | ₩2,400 | ₩2,430 | ₩2,315 | ₩2,400 | 0.00% | 15.5만 |
|---|
| 2026.05.08 | ₩2,385 | ₩2,465 | ₩2,350 | ₩2,385 | 0.00% | 5.7만 |
|---|
| 2026.05.07 | ₩2,405 | ₩2,405 | ₩2,365 | ₩2,385 | -0.83% | 7.5만 |
|---|
| 2026.05.06 | ₩2,415 | ₩2,475 | ₩2,375 | ₩2,400 | -0.62% | 9.2만 |
|---|
| 2026.05.04 | ₩2,540 | ₩2,540 | ₩2,400 | ₩2,420 | -4.72% | 13.2만 |
|---|
| 2026.04.30 | ₩2,540 | ₩2,550 | ₩2,475 | ₩2,495 | -1.77% | 14.4만 |
|---|
| 2026.04.29 | ₩2,555 | ₩2,620 | ₩2,460 | ₩2,540 | -0.59% | 8.3만 |
|---|
| 2026.04.28 | ₩2,550 | ₩2,620 | ₩2,540 | ₩2,560 | +0.39% | 9만 |
|---|
| 2026.04.27 | ₩2,590 | ₩2,615 | ₩2,505 | ₩2,550 | -1.54% | 21.2만 |
|---|
| 2026.04.24 | ₩2,560 | ₩2,635 | ₩2,510 | ₩2,590 | +1.17% | 24.5만 |
|---|
| 2026.04.23 | ₩2,485 | ₩2,580 | ₩2,485 | ₩2,550 | +2.62% | 44.1만 |
|---|
| 2026.04.22 | ₩2,415 | ₩2,455 | ₩2,375 | ₩2,440 | +1.04% | 8.7만 |
|---|
| 2026.04.21 | ₩2,390 | ₩2,445 | ₩2,370 | ₩2,415 | +1.05% | 11.8만 |
|---|
| 2026.04.20 | ₩2,335 | ₩2,395 | ₩2,315 | ₩2,390 | +2.36% | 7.6만 |
|---|
| 2026.04.17 | ₩2,310 | ₩2,365 | ₩2,285 | ₩2,350 | +1.73% | 12.9만 |
|---|
| 2026.04.16 | ₩2,300 | ₩2,335 | ₩2,280 | ₩2,310 | +0.43% | 5.7만 |
|---|
| 2026.04.15 | ₩2,245 | ₩2,315 | ₩2,240 | ₩2,300 | +2.45% | 6만 |
|---|
| 2026.04.14 | ₩2,245 | ₩2,265 | ₩2,230 | ₩2,245 | 0.00% | 4.2만 |
|---|
| 2026.04.13 | ₩2,175 | ₩2,270 | ₩2,175 | ₩2,225 | +2.30% | 10.1만 |
|---|
| 2026.04.10 | ₩2,130 | ₩2,215 | ₩2,120 | ₩2,200 | +3.29% | 9.1만 |
|---|
| 2026.04.09 | ₩2,135 | ₩2,180 | ₩2,105 | ₩2,130 | -0.23% | 5.3만 |
|---|
| 2026.04.08 | ₩2,140 | ₩2,160 | ₩2,105 | ₩2,135 | -0.23% | 7.9만 |
|---|
| 2026.04.07 | ₩2,065 | ₩2,140 | ₩2,065 | ₩2,120 | +2.66% | 7.6만 |
|---|
| 2026.04.06 | ₩2,100 | ₩2,100 | ₩2,045 | ₩2,080 | -0.95% | 5.4만 |
|---|
| 2026.04.03 | ₩2,040 | ₩2,100 | ₩2,005 | ₩2,070 | +1.47% | 11.1만 |
|---|
| 2026.04.02 | ₩2,080 | ₩2,090 | ₩1,996 | ₩1,996 | -4.04% | 14.4만 |
|---|
| 2026.04.01 | ₩2,045 | ₩2,075 | ₩2,030 | ₩2,070 | +1.22% | 8만 |
|---|
| 2026.03.31 | ₩2,040 | ₩2,075 | ₩2,000 | ₩2,000 | -1.96% | 9.6만 |
|---|
| 2026.03.30 | ₩2,035 | ₩2,065 | ₩2,015 | ₩2,055 | +0.98% | 6.7만 |
|---|
| 2026.03.27 | ₩2,045 | ₩2,060 | ₩2,005 | ₩2,055 | +0.49% | 11.7만 |
|---|
| 2026.03.26 | ₩2,095 | ₩2,100 | ₩2,030 | ₩2,055 | -1.91% | 9.1만 |
|---|
| 2026.03.25 | ₩2,080 | ₩2,115 | ₩2,010 | ₩2,095 | +0.72% | 7.3만 |
|---|
| 2026.03.24 | ₩2,070 | ₩2,080 | ₩2,000 | ₩2,080 | +0.48% | 8.6만 |
|---|
| 2026.03.23 | ₩2,065 | ₩2,065 | ₩2,000 | ₩2,015 | -2.42% | 10.4만 |
|---|
| 2026.03.20 | ₩2,035 | ₩2,065 | ₩2,025 | ₩2,065 | +1.47% | 6만 |
|---|
| 2026.03.19 | ₩2,100 | ₩2,100 | ₩2,005 | ₩2,035 | -3.10% | 13.5만 |
|---|
| 2026.03.18 | ₩2,110 | ₩2,140 | ₩2,075 | ₩2,100 | -0.47% | 9.8만 |
|---|
| 2026.03.17 | ₩2,130 | ₩2,165 | ₩2,070 | ₩2,110 | -0.94% | 15.9만 |
|---|
| 2026.03.16 | ₩2,175 | ₩2,180 | ₩2,130 | ₩2,130 | -2.07% | 8.8만 |
|---|
| 2026.03.13 | ₩2,100 | ₩2,210 | ₩2,100 | ₩2,180 | +3.81% | 17.6만 |
|---|
| 2026.03.12 | ₩2,185 | ₩2,185 | ₩2,110 | ₩2,150 | -1.60% | 8.6만 |
|---|
| 2026.03.11 | ₩2,070 | ₩2,230 | ₩2,070 | ₩2,185 | +5.56% | 14만 |
|---|
| 2026.03.10 | ₩2,060 | ₩2,095 | ₩2,050 | ₩2,055 | -0.24% | 5.7만 |
|---|
| 2026.03.09 | ₩2,090 | ₩2,090 | ₩1,999 | ₩2,045 | -2.15% | 16.2만 |
|---|
| 2026.03.06 | ₩2,105 | ₩2,165 | ₩2,055 | ₩2,130 | +1.19% | 30.8만 |
|---|
| 2026.03.05 | ₩2,185 | ₩2,300 | ₩2,095 | ₩2,105 | -3.66% | 34만 |
|---|
| 2026.03.04 | ₩2,295 | ₩2,365 | ₩2,085 | ₩2,105 | -8.28% | 20.9만 |
|---|
| 2026.03.03 | ₩2,350 | ₩2,400 | ₩2,310 | ₩2,310 | -1.70% | 7.1만 |
|---|
| 2026.02.27 | ₩2,395 | ₩2,430 | ₩2,360 | ₩2,370 | -1.04% | 5.7만 |
|---|
| 2026.02.26 | ₩2,470 | ₩2,470 | ₩2,385 | ₩2,390 | -3.24% | 8.1만 |
|---|
| 2026.02.25 | ₩2,500 | ₩2,515 | ₩2,455 | ₩2,470 | -1.20% | 4.6만 |
|---|
| 2026.02.24 | ₩2,520 | ₩2,530 | ₩2,460 | ₩2,470 | -1.98% | 16.9만 |
|---|
| 2026.02.23 | ₩2,460 | ₩2,510 | ₩2,350 | ₩2,510 | +2.03% | 29.1만 |
|---|
| 2026.02.20 | ₩2,435 | ₩2,490 | ₩2,430 | ₩2,460 | +1.03% | 13만 |
|---|
| 2026.02.19 | ₩2,405 | ₩2,460 | ₩2,400 | ₩2,460 | +2.29% | 3.7만 |
|---|
| 2026.02.13 | ₩2,450 | ₩2,495 | ₩2,400 | ₩2,400 | -2.04% | 6.2만 |
|---|
| 2026.02.12 | ₩2,470 | ₩2,470 | ₩2,440 | ₩2,470 | 0.00% | 4.6만 |
|---|
| 2026.02.11 | ₩2,470 | ₩2,500 | ₩2,445 | ₩2,475 | +0.20% | 3.1만 |
|---|
| 2026.02.10 | ₩2,450 | ₩2,510 | ₩2,440 | ₩2,475 | +1.02% | 5.8만 |
|---|
| 2026.02.09 | ₩2,410 | ₩2,520 | ₩2,390 | ₩2,430 | +0.83% | 8.1만 |
|---|
| 2026.02.06 | ₩2,370 | ₩2,445 | ₩2,310 | ₩2,355 | -0.63% | 5.4만 |
|---|
| 2026.02.05 | ₩2,405 | ₩2,445 | ₩2,375 | ₩2,375 | -1.25% | 4.7만 |
|---|
| 2026.02.04 | ₩2,390 | ₩2,440 | ₩2,380 | ₩2,415 | +1.05% | 2.4만 |
|---|
| 2026.02.03 | ₩2,375 | ₩2,405 | ₩2,370 | ₩2,385 | +0.42% | 2만 |
|---|
| 2026.02.02 | ₩2,420 | ₩2,435 | ₩2,335 | ₩2,350 | -2.89% | 8만 |
|---|
| 2026.01.30 | ₩2,445 | ₩2,480 | ₩2,405 | ₩2,420 | -1.02% | 5.9만 |
|---|
| 2026.01.29 | ₩2,395 | ₩2,460 | ₩2,375 | ₩2,455 | +2.51% | 6.5만 |
|---|
| 2026.01.28 | ₩2,445 | ₩2,445 | ₩2,380 | ₩2,395 | -2.04% | 8.8만 |
|---|
| 2026.01.27 | ₩2,430 | ₩2,445 | ₩2,405 | ₩2,425 | -0.21% | 4만 |
|---|
| 2026.01.26 | ₩2,395 | ₩2,445 | ₩2,395 | ₩2,445 | +2.09% | 2.9만 |
|---|
| 2026.01.23 | ₩2,370 | ₩2,395 | ₩2,345 | ₩2,395 | +1.05% | 6.1만 |
|---|
| 2026.01.22 | ₩2,355 | ₩2,380 | ₩2,315 | ₩2,360 | +0.21% | 3.3만 |
|---|
| 2026.01.21 | ₩2,365 | ₩2,400 | ₩2,300 | ₩2,355 | -0.42% | 2.9만 |
|---|
| 2026.01.20 | ₩2,385 | ₩2,450 | ₩2,370 | ₩2,400 | +0.63% | 4.4만 |
|---|
| 2026.01.19 | ₩2,460 | ₩2,460 | ₩2,390 | ₩2,390 | -2.85% | 5.2만 |
|---|
| 2026.01.16 | ₩2,465 | ₩2,500 | ₩2,435 | ₩2,460 | -0.20% | 4.6만 |
|---|
| 2026.01.15 | ₩2,490 | ₩2,490 | ₩2,445 | ₩2,485 | -0.20% | 3.2만 |
|---|
| 2026.01.14 | ₩2,470 | ₩2,520 | ₩2,425 | ₩2,495 | +1.01% | 5.9만 |
|---|
| 2026.01.13 | ₩2,445 | ₩2,490 | ₩2,420 | ₩2,470 | +1.02% | 8.4만 |
|---|
| 2026.01.12 | ₩2,470 | ₩2,490 | ₩2,440 | ₩2,465 | -0.20% | 2.7만 |
|---|
| 2026.01.09 | ₩2,435 | ₩2,495 | ₩2,425 | ₩2,490 | +2.26% | 2.3만 |
|---|
| 2026.01.08 | ₩2,420 | ₩2,480 | ₩2,420 | ₩2,430 | +0.41% | 3.3만 |
|---|
| 2026.01.07 | ₩2,495 | ₩2,495 | ₩2,435 | ₩2,440 | -2.20% | 4.5만 |
|---|
| 2026.01.06 | ₩2,520 | ₩2,555 | ₩2,485 | ₩2,495 | -0.99% | 5.5만 |
|---|
| 2026.01.05 | ₩2,530 | ₩2,550 | ₩2,495 | ₩2,545 | +0.59% | 3.6만 |
|---|
| 2026.01.02 | ₩2,560 | ₩2,595 | ₩2,505 | ₩2,540 | -0.78% | 8.1만 |
|---|
| 2025.12.30 | ₩2,470 | ₩2,590 | ₩2,470 | ₩2,560 | +3.64% | 6.2만 |
|---|
| 2025.12.29 | ₩2,455 | ₩2,490 | ₩2,435 | ₩2,470 | +0.61% | 2.1만 |
|---|
| 2025.12.26 | ₩2,530 | ₩2,540 | ₩2,455 | ₩2,455 | -2.96% | 6.2만 |
|---|
| 2025.12.24 | ₩2,535 | ₩2,555 | ₩2,515 | ₩2,535 | 0.00% | 2.7만 |
|---|
| 2025.12.23 | ₩2,580 | ₩2,580 | ₩2,525 | ₩2,535 | -1.74% | 5.2만 |
|---|
| 2025.12.22 | ₩2,545 | ₩2,600 | ₩2,490 | ₩2,585 | +1.57% | 7.9만 |
|---|
| 2025.12.19 | ₩2,525 | ₩2,545 | ₩2,475 | ₩2,545 | +0.79% | 7.4만 |
|---|
| 2025.12.18 | ₩2,515 | ₩2,555 | ₩2,480 | ₩2,530 | +0.60% | 4.4만 |
|---|
| 2025.12.17 | ₩2,450 | ₩2,570 | ₩2,445 | ₩2,545 | +3.88% | 6.1만 |
|---|
| 2025.12.16 | ₩2,470 | ₩2,490 | ₩2,425 | ₩2,450 | -0.81% | 2.8만 |
|---|
| 2025.12.15 | ₩2,530 | ₩2,580 | ₩2,475 | ₩2,485 | -1.78% | 4.8만 |
|---|
| 2025.12.12 | ₩2,540 | ₩2,565 | ₩2,495 | ₩2,535 | -0.20% | 4.5만 |
|---|
| 2025.12.11 | ₩2,510 | ₩2,550 | ₩2,490 | ₩2,540 | +1.20% | 4.2만 |
|---|
| 2025.12.10 | ₩2,500 | ₩2,540 | ₩2,485 | ₩2,510 | +0.40% | 4.8만 |
|---|
| 2025.12.09 | ₩2,445 | ₩2,500 | ₩2,420 | ₩2,495 | +2.04% | 5.3만 |
|---|
| 2025.12.08 | ₩2,415 | ₩2,465 | ₩2,410 | ₩2,455 | +1.66% | 6.8만 |
|---|
| 2025.12.05 | ₩2,465 | ₩2,470 | ₩2,380 | ₩2,415 | -2.03% | 9.8만 |
|---|
| 2025.12.04 | ₩2,460 | ₩2,470 | ₩2,420 | ₩2,470 | +0.41% | 4.2만 |
|---|
| 2025.12.03 | ₩2,455 | ₩2,465 | ₩2,405 | ₩2,460 | +0.20% | 4.6만 |
|---|
| 2025.12.02 | ₩2,395 | ₩2,470 | ₩2,390 | ₩2,460 | +2.71% | 2.8만 |
|---|
| 2025.12.01 | ₩2,425 | ₩2,450 | ₩2,400 | ₩2,400 | -1.03% | 2.9만 |
|---|
| 2025.11.28 | ₩2,350 | ₩2,455 | ₩2,350 | ₩2,425 | +3.19% | 9.8만 |
|---|
| 2025.11.27 | ₩2,370 | ₩2,410 | ₩2,315 | ₩2,345 | -1.05% | 11.7만 |
|---|
| 2025.11.26 | ₩2,405 | ₩2,405 | ₩2,340 | ₩2,370 | -1.46% | 6.9만 |
|---|
| 2025.11.25 | ₩2,480 | ₩2,480 | ₩2,385 | ₩2,405 | -3.02% | 8.3만 |
|---|
| 2025.11.24 | ₩2,505 | ₩2,505 | ₩2,425 | ₩2,480 | -1.00% | 3.1만 |
|---|
| 2025.11.21 | ₩2,460 | ₩2,520 | ₩2,420 | ₩2,505 | +1.83% | 9.2만 |
|---|
| 2025.11.20 | ₩2,495 | ₩2,515 | ₩2,445 | ₩2,505 | +0.40% | 4.9만 |
|---|
| 2025.11.19 | ₩2,480 | ₩2,510 | ₩2,440 | ₩2,500 | +0.81% | 6.2만 |
|---|
| 2025.11.18 | ₩2,555 | ₩2,595 | ₩2,470 | ₩2,480 | -2.94% | 6.2만 |
|---|
| 2025.11.17 | ₩2,610 | ₩2,625 | ₩2,540 | ₩2,575 | -1.34% | 5.7만 |
|---|
| 2025.11.14 | ₩2,670 | ₩2,730 | ₩2,620 | ₩2,650 | -0.75% | 3만 |
|---|
| 2025.11.13 | ₩2,650 | ₩2,705 | ₩2,645 | ₩2,700 | +1.89% | 5.5만 |
|---|
| 2025.11.12 | ₩2,650 | ₩2,675 | ₩2,635 | ₩2,650 | 0.00% | 2.8만 |
|---|
| 2025.11.11 | ₩2,735 | ₩2,770 | ₩2,630 | ₩2,650 | -3.11% | 8만 |
|---|
| 2025.11.10 | ₩2,610 | ₩2,750 | ₩2,595 | ₩2,745 | +5.17% | 11.4만 |
|---|
| 2025.11.07 | ₩2,625 | ₩2,660 | ₩2,540 | ₩2,590 | -1.33% | 7.2만 |
|---|
| 2025.11.06 | ₩2,640 | ₩2,670 | ₩2,585 | ₩2,645 | +0.19% | 5.5만 |
|---|
| 2025.11.05 | ₩2,590 | ₩2,690 | ₩2,485 | ₩2,600 | +0.39% | 14.1만 |
|---|
| 2025.11.04 | ₩2,630 | ₩2,670 | ₩2,550 | ₩2,590 | -1.52% | 5.7만 |
|---|
| 2025.11.03 | ₩2,745 | ₩2,745 | ₩2,620 | ₩2,620 | -4.55% | 13.9만 |
|---|
| 2025.10.31 | ₩2,800 | ₩2,800 | ₩2,730 | ₩2,745 | -1.96% | 6.9만 |
|---|
| 2025.10.30 | ₩2,680 | ₩2,750 | ₩2,650 | ₩2,735 | +2.05% | 15.6만 |
|---|
| 2025.10.29 | ₩2,710 | ₩2,735 | ₩2,650 | ₩2,675 | -1.29% | 4.8만 |
|---|
| 2025.10.28 | ₩2,695 | ₩2,740 | ₩2,665 | ₩2,720 | +0.93% | 10.5만 |
|---|
| 2025.10.27 | ₩2,710 | ₩2,745 | ₩2,680 | ₩2,695 | -0.55% | 6.5만 |
|---|
| 2025.10.24 | ₩2,730 | ₩2,730 | ₩2,680 | ₩2,710 | -0.73% | 6만 |
|---|
| 2025.10.23 | ₩2,730 | ₩2,760 | ₩2,685 | ₩2,730 | 0.00% | 5.6만 |
|---|
| 2025.10.22 | ₩2,730 | ₩2,755 | ₩2,685 | ₩2,730 | 0.00% | 4.9만 |
|---|
| 2025.10.21 | ₩2,665 | ₩2,730 | ₩2,665 | ₩2,730 | +2.44% | 10.6만 |
|---|
| 2025.10.20 | ₩2,735 | ₩2,735 | ₩2,650 | ₩2,650 | -3.11% | 7.8만 |
|---|
| 2025.10.17 | ₩2,735 | ₩2,770 | ₩2,715 | ₩2,735 | 0.00% | 10.9만 |
|---|
| 2025.10.16 | ₩2,715 | ₩2,750 | ₩2,650 | ₩2,730 | +0.55% | 7.9만 |
|---|
| 2025.10.15 | ₩2,645 | ₩2,720 | ₩2,640 | ₩2,710 | +2.46% | 7.5만 |
|---|
| 2025.10.14 | ₩2,730 | ₩2,730 | ₩2,610 | ₩2,645 | -3.11% | 19.5만 |
|---|
| 2025.10.13 | ₩2,715 | ₩2,790 | ₩2,660 | ₩2,720 | +0.18% | 7.9만 |
|---|
| 2025.10.10 | ₩2,815 | ₩2,815 | ₩2,690 | ₩2,720 | -3.37% | 9.9만 |
|---|