시장 데이터를 불러오는 중
전체 종목
파이버프로 과거 주가
368770.KQ · KOSDAQ
주요 제품·사업: 광섬유 관성센서 및 관성 측정장치
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
368770.KQ · KOSDAQ
주요 제품·사업: 광섬유 관성센서 및 관성 측정장치
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,110 | ₩14,110 | ₩13,450 | ₩13,450 | -4.68% | 15.5만 |
| 2026.10.07 | ₩14,560 | ₩14,740 | ₩14,020 | ₩14,020 | -3.71% | 19.7만 |
| 2026.10.06 | ₩15,000 | ₩15,040 | ₩14,380 | ₩14,520 | -3.20% | 50.8만 |
| 2026.10.02 | ₩13,760 | ₩14,950 | ₩13,760 | ₩14,560 | +5.81% | 48.6만 |
| 2026.10.01 | ₩12,820 | ₩13,760 | ₩12,720 | ₩13,670 | +6.63% | 18.9만 |
| 2026.09.30 | ₩12,810 | ₩13,270 | ₩12,680 | ₩12,860 | +0.39% | 12.2만 |
| 2026.09.29 | ₩12,940 | ₩12,950 | ₩12,570 | ₩12,700 | -1.85% | 8.9만 |
| 2026.09.28 | ₩13,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,860 |
| ₩12,900 |
| -2.57% |
| 17.1만 |
| 2026.09.23 | ₩13,570 | ₩13,610 | ₩13,140 | ₩13,180 | -2.87% | 15.7만 |
|---|
| 2026.09.22 | ₩13,500 | ₩13,900 | ₩13,250 | ₩13,430 | -0.52% | 19.6만 |
|---|
| 2026.09.21 | ₩14,100 | ₩14,110 | ₩13,130 | ₩13,380 | -5.11% | 26.4만 |
|---|
| 2026.09.18 | ₩13,350 | ₩14,150 | ₩12,970 | ₩14,040 | +5.17% | 36.9만 |
|---|
| 2026.09.17 | ₩12,500 | ₩13,390 | ₩12,500 | ₩13,130 | +5.04% | 29.9만 |
|---|
| 2026.09.16 | ₩12,000 | ₩12,830 | ₩12,000 | ₩12,420 | +3.50% | 23.1만 |
|---|
| 2026.09.15 | ₩12,070 | ₩12,170 | ₩11,730 | ₩11,890 | -1.49% | 7.7만 |
|---|
| 2026.09.14 | ₩12,060 | ₩12,400 | ₩11,430 | ₩12,070 | +0.08% | 10.1만 |
|---|
| 2026.09.11 | ₩12,000 | ₩12,550 | ₩11,810 | ₩12,210 | +1.75% | 8.8만 |
|---|
| 2026.09.10 | ₩12,690 | ₩12,690 | ₩12,000 | ₩12,250 | -3.47% | 9.7만 |
|---|
| 2026.09.09 | ₩12,060 | ₩12,880 | ₩12,060 | ₩12,690 | +5.22% | 20만 |
|---|
| 2026.09.08 | ₩11,870 | ₩12,350 | ₩11,820 | ₩11,990 | +1.01% | 13.5만 |
|---|
| 2026.09.07 | ₩11,780 | ₩12,090 | ₩11,770 | ₩11,800 | +0.17% | 7.3만 |
|---|
| 2026.09.04 | ₩11,600 | ₩11,880 | ₩11,600 | ₩11,750 | +1.29% | 5.8만 |
|---|
| 2026.09.03 | ₩11,850 | ₩12,010 | ₩11,410 | ₩11,580 | -2.28% | 7.5만 |
|---|
| 2026.09.02 | ₩11,690 | ₩12,060 | ₩11,510 | ₩11,800 | +0.94% | 6.3만 |
|---|
| 2026.09.01 | ₩12,130 | ₩12,350 | ₩11,510 | ₩11,990 | -1.15% | 14.6만 |
|---|
| 2026.08.31 | ₩11,720 | ₩11,980 | ₩11,140 | ₩11,900 | +1.54% | 15.6만 |
|---|
| 2026.08.28 | ₩12,800 | ₩12,940 | ₩11,720 | ₩11,820 | -7.66% | 28.8만 |
|---|
| 2026.08.27 | ₩13,190 | ₩13,390 | ₩12,760 | ₩12,800 | -2.96% | 18.4만 |
|---|
| 2026.08.26 | ₩13,580 | ₩13,860 | ₩13,000 | ₩13,170 | -3.02% | 12만 |
|---|
| 2026.08.25 | ₩13,400 | ₩13,700 | ₩12,700 | ₩13,690 | +2.16% | 7.7만 |
|---|
| 2026.08.24 | ₩13,320 | ₩13,740 | ₩12,950 | ₩13,420 | +0.75% | 6.6만 |
|---|
| 2026.08.21 | ₩14,150 | ₩14,370 | ₩13,190 | ₩13,220 | -6.57% | 13.6만 |
|---|
| 2026.08.20 | ₩13,970 | ₩14,610 | ₩13,600 | ₩14,370 | +2.86% | 17만 |
|---|
| 2026.08.19 | ₩13,740 | ₩14,490 | ₩13,400 | ₩13,920 | +1.31% | 19.7만 |
|---|
| 2026.08.18 | ₩13,340 | ₩14,470 | ₩13,260 | ₩14,090 | +5.62% | 33.5만 |
|---|
| 2026.08.14 | ₩14,140 | ₩14,310 | ₩13,050 | ₩13,340 | -5.66% | 17.2만 |
|---|
| 2026.08.13 | ₩13,600 | ₩14,220 | ₩13,410 | ₩13,760 | +1.18% | 28.5만 |
|---|
| 2026.08.12 | ₩13,260 | ₩13,440 | ₩12,740 | ₩13,230 | -0.23% | 14.9만 |
|---|
| 2026.08.11 | ₩13,980 | ₩14,020 | ₩13,180 | ₩13,200 | -5.58% | 15.2만 |
|---|
| 2026.08.10 | ₩12,650 | ₩14,030 | ₩12,590 | ₩13,980 | +10.51% | 41.5만 |
|---|
| 2026.08.07 | ₩12,400 | ₩12,980 | ₩11,950 | ₩12,130 | -2.18% | 10.4만 |
|---|
| 2026.08.06 | ₩13,040 | ₩13,120 | ₩12,160 | ₩12,400 | -4.91% | 11.9만 |
|---|
| 2026.08.05 | ₩13,020 | ₩14,470 | ₩12,750 | ₩13,200 | +1.38% | 57.7만 |
|---|
| 2026.08.04 | ₩11,290 | ₩12,500 | ₩11,290 | ₩12,500 | +10.72% | 12.4만 |
|---|
| 2026.08.03 | ₩11,120 | ₩11,840 | ₩10,800 | ₩11,280 | +1.44% | 8.1만 |
|---|
| 2026.07.31 | ₩10,300 | ₩11,230 | ₩10,230 | ₩11,120 | +7.96% | 15.4만 |
|---|
| 2026.07.30 | ₩9,300 | ₩10,480 | ₩9,300 | ₩9,630 | +3.55% | 21.9만 |
|---|
| 2026.07.29 | ₩11,010 | ₩11,600 | ₩9,580 | ₩10,270 | -6.72% | 31.6만 |
|---|
| 2026.07.28 | ₩12,000 | ₩12,000 | ₩10,800 | ₩11,040 | -8.00% | 9.3만 |
|---|
| 2026.07.27 | ₩12,710 | ₩12,880 | ₩12,200 | ₩12,240 | -3.70% | 5.7만 |
|---|
| 2026.07.24 | ₩12,980 | ₩13,080 | ₩12,390 | ₩12,600 | -2.93% | 8.7만 |
|---|
| 2026.07.23 | ₩11,910 | ₩13,420 | ₩11,850 | ₩13,100 | +9.99% | 17.6만 |
|---|
| 2026.07.22 | ₩11,740 | ₩12,340 | ₩11,740 | ₩11,800 | +0.51% | 8.6만 |
|---|
| 2026.07.21 | ₩10,780 | ₩11,580 | ₩10,780 | ₩11,480 | +6.49% | 11.5만 |
|---|
| 2026.07.20 | ₩11,690 | ₩11,690 | ₩11,000 | ₩11,160 | -4.53% | 8.9만 |
|---|
| 2026.07.16 | ₩11,920 | ₩12,260 | ₩11,770 | ₩11,820 | -0.84% | 8만 |
|---|
| 2026.07.15 | ₩12,080 | ₩12,750 | ₩12,080 | ₩12,310 | +1.90% | 10.4만 |
|---|
| 2026.07.14 | ₩12,120 | ₩12,900 | ₩11,480 | ₩11,950 | -1.40% | 13.5만 |
|---|
| 2026.07.13 | ₩13,600 | ₩13,990 | ₩12,480 | ₩12,500 | -8.09% | 13만 |
|---|
| 2026.07.10 | ₩12,310 | ₩13,790 | ₩12,310 | ₩13,600 | +10.48% | 18.2만 |
|---|
| 2026.07.09 | ₩11,770 | ₩12,840 | ₩11,770 | ₩12,280 | +4.33% | 14.6만 |
|---|
| 2026.07.08 | ₩12,300 | ₩12,700 | ₩11,730 | ₩11,890 | -3.33% | 17.4만 |
|---|
| 2026.07.07 | ₩13,100 | ₩13,640 | ₩12,410 | ₩12,700 | -3.05% | 13.2만 |
|---|
| 2026.07.06 | ₩13,620 | ₩13,940 | ₩12,340 | ₩13,250 | -2.72% | 10.8만 |
|---|
| 2026.07.03 | ₩13,040 | ₩13,650 | ₩12,430 | ₩13,620 | +4.45% | 11.1만 |
|---|
| 2026.07.02 | ₩14,140 | ₩14,190 | ₩13,070 | ₩13,100 | -7.36% | 15.3만 |
|---|
| 2026.07.01 | ₩13,930 | ₩14,700 | ₩13,420 | ₩14,600 | +4.81% | 16.2만 |
|---|
| 2026.06.30 | ₩14,230 | ₩14,260 | ₩13,000 | ₩13,780 | -3.16% | 13.5만 |
|---|
| 2026.06.29 | ₩13,070 | ₩14,350 | ₩13,060 | ₩14,170 | +8.42% | 17.9만 |
|---|
| 2026.06.26 | ₩14,180 | ₩14,350 | ₩13,120 | ₩13,300 | -6.21% | 25.2만 |
|---|
| 2026.06.25 | ₩15,000 | ₩15,450 | ₩14,210 | ₩14,210 | -5.27% | 21만 |
|---|
| 2026.06.24 | ₩15,010 | ₩15,700 | ₩14,500 | ₩15,200 | +1.27% | 38.1만 |
|---|
| 2026.06.23 | ₩15,150 | ₩16,450 | ₩15,150 | ₩15,600 | +2.97% | 69.5만 |
|---|
| 2026.06.22 | ₩14,300 | ₩15,550 | ₩14,130 | ₩15,100 | +5.59% | 30만 |
|---|
| 2026.06.19 | ₩14,710 | ₩14,710 | ₩13,960 | ₩14,300 | -2.79% | 18.1만 |
|---|
| 2026.06.18 | ₩15,120 | ₩15,650 | ₩14,570 | ₩14,710 | -2.71% | 22.8만 |
|---|
| 2026.06.17 | ₩15,080 | ₩15,400 | ₩14,640 | ₩15,100 | +0.13% | 13.5만 |
|---|
| 2026.06.16 | ₩15,160 | ₩16,560 | ₩14,950 | ₩15,100 | -0.40% | 25.2만 |
|---|
| 2026.06.15 | ₩15,950 | ₩16,000 | ₩14,860 | ₩15,020 | -5.83% | 15.1만 |
|---|
| 2026.06.12 | ₩15,540 | ₩15,960 | ₩15,100 | ₩15,320 | -1.42% | 20.1만 |
|---|
| 2026.06.11 | ₩14,200 | ₩15,320 | ₩14,100 | ₩15,190 | +6.97% | 21.3만 |
|---|
| 2026.06.10 | ₩15,120 | ₩15,320 | ₩14,110 | ₩14,260 | -5.69% | 50 |
|---|
| 2026.06.09 | ₩14,100 | ₩15,640 | ₩14,100 | ₩15,110 | +7.16% | 25.6만 |
|---|
| 2026.06.08 | ₩14,990 | ₩14,990 | ₩14,000 | ₩14,100 | -5.94% | 23.3만 |
|---|
| 2026.06.05 | ₩16,150 | ₩16,210 | ₩15,320 | ₩15,530 | -3.84% | 15.9만 |
|---|
| 2026.06.04 | ₩15,800 | ₩16,920 | ₩15,500 | ₩16,010 | +1.33% | 21.2만 |
|---|
| 2026.06.02 | ₩17,260 | ₩17,260 | ₩15,930 | ₩15,950 | -7.59% | 33.8만 |
|---|
| 2026.06.01 | ₩17,310 | ₩17,640 | ₩16,530 | ₩16,970 | -1.96% | 34.3만 |
|---|
| 2026.05.29 | ₩18,600 | ₩18,990 | ₩17,030 | ₩17,310 | -6.94% | 34만 |
|---|
| 2026.05.28 | ₩18,720 | ₩19,050 | ₩17,680 | ₩18,400 | -1.71% | 31.3만 |
|---|
| 2026.05.27 | ₩20,650 | ₩20,750 | ₩18,710 | ₩18,710 | -9.39% | 37.2만 |
|---|
| 2026.05.26 | ₩21,000 | ₩22,250 | ₩20,400 | ₩20,400 | -2.86% | 42.2만 |
|---|
| 2026.05.22 | ₩20,700 | ₩21,800 | ₩20,150 | ₩20,500 | -0.97% | 29.7만 |
|---|
| 2026.05.21 | ₩19,400 | ₩20,200 | ₩19,130 | ₩19,870 | +2.42% | 26.8만 |
|---|
| 2026.05.20 | ₩19,250 | ₩19,420 | ₩18,360 | ₩18,890 | -1.87% | 25.6만 |
|---|
| 2026.05.19 | ₩20,500 | ₩20,850 | ₩19,000 | ₩19,420 | -5.27% | 37.5만 |
|---|
| 2026.05.18 | ₩19,910 | ₩20,650 | ₩19,180 | ₩20,300 | +1.96% | 49.7만 |
|---|
| 2026.05.15 | ₩22,150 | ₩22,350 | ₩19,600 | ₩19,990 | -9.75% | 66.5만 |
|---|
| 2026.05.14 | ₩22,950 | ₩23,750 | ₩21,900 | ₩22,150 | -3.49% | 39.7만 |
|---|
| 2026.05.13 | ₩22,400 | ₩23,400 | ₩22,050 | ₩22,800 | +1.79% | 39.2만 |
|---|
| 2026.05.12 | ₩25,200 | ₩25,200 | ₩22,400 | ₩22,800 | -9.52% | 97.3만 |
|---|
| 2026.05.11 | ₩22,550 | ₩25,350 | ₩22,500 | ₩24,200 | +7.32% | 198.3만 |
|---|
| 2026.05.08 | ₩21,100 | ₩22,400 | ₩20,200 | ₩22,200 | +5.21% | 91.7만 |
|---|
| 2026.05.07 | ₩22,650 | ₩27,000 | ₩20,900 | ₩21,050 | -7.06% | 356.5만 |
|---|
| 2026.05.06 | ₩24,250 | ₩24,250 | ₩22,450 | ₩22,550 | -7.01% | 67만 |
|---|
| 2026.05.04 | ₩23,800 | ₩24,500 | ₩22,800 | ₩23,850 | +0.21% | 80.1만 |
|---|
| 2026.04.30 | ₩23,700 | ₩23,900 | ₩22,550 | ₩23,550 | -0.63% | 67.6만 |
|---|
| 2026.04.29 | ₩23,050 | ₩23,950 | ₩22,500 | ₩23,550 | +2.17% | 61.8만 |
|---|
| 2026.04.28 | ₩24,400 | ₩24,400 | ₩22,250 | ₩23,450 | -3.89% | 125.3만 |
|---|
| 2026.04.27 | ₩24,800 | ₩24,800 | ₩23,150 | ₩24,450 | -1.41% | 73.9만 |
|---|
| 2026.04.24 | ₩24,050 | ₩24,450 | ₩23,500 | ₩24,200 | +0.62% | 48.5만 |
|---|
| 2026.04.23 | ₩25,050 | ₩25,200 | ₩23,200 | ₩24,050 | -3.99% | 72.6만 |
|---|
| 2026.04.22 | ₩25,800 | ₩26,450 | ₩24,250 | ₩25,050 | -2.91% | 93.2만 |
|---|
| 2026.04.21 | ₩25,900 | ₩27,300 | ₩24,750 | ₩25,800 | -0.39% | 162.2만 |
|---|
| 2026.04.20 | ₩26,550 | ₩26,850 | ₩25,200 | ₩25,700 | -3.20% | 136만 |
|---|
| 2026.04.17 | ₩24,050 | ₩27,450 | ₩24,050 | ₩26,500 | +10.19% | 541.8만 |
|---|
| 2026.04.16 | ₩24,000 | ₩24,550 | ₩22,150 | ₩23,900 | -0.42% | 226.6만 |
|---|
| 2026.04.15 | ₩24,650 | ₩25,850 | ₩22,750 | ₩23,100 | -6.29% | 303.3만 |
|---|
| 2026.04.14 | ₩23,650 | ₩29,950 | ₩23,300 | ₩24,000 | +1.48% | 753.9만 |
|---|
| 2026.04.13 | ₩22,700 | ₩23,850 | ₩22,100 | ₩23,100 | +1.76% | 158만 |
|---|
| 2026.04.10 | ₩20,750 | ₩23,700 | ₩20,400 | ₩22,700 | +9.40% | 233.3만 |
|---|
| 2026.04.09 | ₩20,550 | ₩20,800 | ₩19,560 | ₩20,200 | -1.70% | 64만 |
|---|
| 2026.04.08 | ₩21,000 | ₩21,650 | ₩19,970 | ₩20,550 | -2.14% | 102만 |
|---|
| 2026.04.07 | ₩21,950 | ₩22,050 | ₩20,150 | ₩20,250 | -7.74% | 90.5만 |
|---|
| 2026.04.06 | ₩22,850 | ₩24,450 | ₩21,500 | ₩22,050 | -3.50% | 92.9만 |
|---|
| 2026.04.03 | ₩24,050 | ₩25,500 | ₩22,450 | ₩23,000 | -4.37% | 208.8만 |
|---|
| 2026.04.02 | ₩22,300 | ₩24,850 | ₩21,050 | ₩23,550 | +5.61% | 504.3만 |
|---|
| 2026.04.01 | ₩19,200 | ₩22,450 | ₩19,200 | ₩21,950 | +14.32% | 279.5만 |
|---|
| 2026.03.31 | ₩19,440 | ₩19,650 | ₩18,080 | ₩18,550 | -4.58% | 83.7만 |
|---|
| 2026.03.30 | ₩20,150 | ₩20,650 | ₩19,520 | ₩19,650 | -2.48% | 92.6만 |
|---|
| 2026.03.27 | ₩20,850 | ₩21,700 | ₩19,720 | ₩21,050 | +0.96% | 199.1만 |
|---|
| 2026.03.26 | ₩23,050 | ₩23,450 | ₩20,900 | ₩21,050 | -8.68% | 191만 |
|---|
| 2026.03.25 | ₩21,500 | ₩23,950 | ₩20,750 | ₩23,050 | +7.21% | 971.4만 |
|---|
| 2026.03.24 | ₩17,030 | ₩21,350 | ₩16,660 | ₩21,350 | +25.37% | 1211.6만 |
|---|
| 2026.03.23 | ₩16,000 | ₩16,940 | ₩15,540 | ₩16,450 | +2.81% | 96.4만 |
|---|
| 2026.03.20 | ₩16,260 | ₩16,930 | ₩15,800 | ₩16,250 | -0.06% | 55.3만 |
|---|
| 2026.03.19 | ₩17,100 | ₩17,370 | ₩16,030 | ₩16,260 | -4.91% | 59.7만 |
|---|
| 2026.03.18 | ₩17,760 | ₩18,000 | ₩16,820 | ₩16,960 | -4.50% | 80만 |
|---|
| 2026.03.17 | ₩19,410 | ₩19,430 | ₩17,500 | ₩17,500 | -9.84% | 148.5만 |
|---|
| 2026.03.16 | ₩18,130 | ₩19,900 | ₩17,650 | ₩19,110 | +5.41% | 225.7만 |
|---|
| 2026.03.13 | ₩18,520 | ₩18,920 | ₩17,530 | ₩18,020 | -2.70% | 140.5만 |
|---|
| 2026.03.12 | ₩16,730 | ₩19,030 | ₩15,880 | ₩18,780 | +12.25% | 391.6만 |
|---|
| 2026.03.11 | ₩15,280 | ₩17,300 | ₩14,880 | ₩16,550 | +8.31% | 268.3만 |
|---|
| 2026.03.10 | ₩14,480 | ₩15,410 | ₩14,290 | ₩15,130 | +4.49% | 102.7만 |
|---|
| 2026.03.09 | ₩14,750 | ₩15,400 | ₩13,240 | ₩14,480 | -1.83% | 79.5만 |
|---|
| 2026.03.06 | ₩14,000 | ₩15,950 | ₩13,820 | ₩14,450 | +3.21% | 210.4만 |
|---|
| 2026.03.05 | ₩12,700 | ₩13,760 | ₩12,700 | ₩13,640 | +7.40% | 77.8만 |
|---|
| 2026.03.04 | ₩15,300 | ₩16,200 | ₩11,900 | ₩12,020 | -21.44% | 199.6만 |
|---|
| 2026.03.03 | ₩14,600 | ₩16,120 | ₩14,600 | ₩15,210 | +4.18% | 254.3만 |
|---|
| 2026.02.27 | ₩14,090 | ₩14,300 | ₩13,460 | ₩13,710 | -2.70% | 46.1만 |
|---|
| 2026.02.26 | ₩14,250 | ₩14,520 | ₩13,830 | ₩13,840 | -2.88% | 41.5만 |
|---|
| 2026.02.25 | ₩14,270 | ₩15,070 | ₩14,120 | ₩14,220 | -0.35% | 61.9만 |
|---|
| 2026.02.24 | ₩14,100 | ₩14,270 | ₩13,940 | ₩14,100 | 0.00% | 28.9만 |
|---|
| 2026.02.23 | ₩14,390 | ₩14,450 | ₩13,940 | ₩13,980 | -2.85% | 57.5만 |
|---|
| 2026.02.20 | ₩14,850 | ₩15,300 | ₩14,170 | ₩14,390 | -3.10% | 48.1만 |
|---|
| 2026.02.19 | ₩15,120 | ₩15,400 | ₩14,100 | ₩14,630 | -3.24% | 49.9만 |
|---|
| 2026.02.13 | ₩14,880 | ₩15,390 | ₩14,540 | ₩14,900 | +0.13% | 35.6만 |
|---|
| 2026.02.12 | ₩15,390 | ₩15,820 | ₩14,500 | ₩14,880 | -3.31% | 57.3만 |
|---|
| 2026.02.11 | ₩15,790 | ₩16,200 | ₩15,260 | ₩15,330 | -2.91% | 44.1만 |
|---|
| 2026.02.10 | ₩16,180 | ₩16,650 | ₩15,700 | ₩15,790 | -2.41% | 56.9만 |
|---|
| 2026.02.09 | ₩15,890 | ₩16,270 | ₩15,300 | ₩15,920 | +0.19% | 67.9만 |
|---|
| 2026.02.06 | ₩14,140 | ₩15,880 | ₩13,750 | ₩15,040 | +6.36% | 118.8만 |
|---|
| 2026.02.05 | ₩16,790 | ₩16,900 | ₩14,960 | ₩15,050 | -10.36% | 138.4만 |
|---|
| 2026.02.04 | ₩18,140 | ₩18,200 | ₩16,590 | ₩17,000 | -6.28% | 130.8만 |
|---|
| 2026.02.03 | ₩18,420 | ₩19,910 | ₩17,700 | ₩17,900 | -2.82% | 302.9만 |
|---|
| 2026.02.02 | ₩16,770 | ₩20,600 | ₩16,400 | ₩18,000 | +7.33% | 414.1만 |
|---|
| 2026.01.30 | ₩17,690 | ₩18,640 | ₩16,500 | ₩16,810 | -4.97% | 117.9만 |
|---|
| 2026.01.29 | ₩16,200 | ₩18,300 | ₩15,900 | ₩17,460 | +7.78% | 198.9만 |
|---|
| 2026.01.28 | ₩16,100 | ₩16,570 | ₩15,900 | ₩16,010 | -0.56% | 53.8만 |
|---|
| 2026.01.27 | ₩16,930 | ₩16,930 | ₩15,710 | ₩15,800 | -6.67% | 104.1만 |
|---|
| 2026.01.26 | ₩16,800 | ₩18,170 | ₩15,610 | ₩17,010 | +1.25% | 109만 |
|---|
| 2026.01.23 | ₩17,800 | ₩18,490 | ₩16,700 | ₩16,800 | -5.62% | 86.8만 |
|---|
| 2026.01.22 | ₩18,370 | ₩19,400 | ₩16,190 | ₩17,750 | -3.38% | 267만 |
|---|
| 2026.01.21 | ₩15,300 | ₩18,490 | ₩15,100 | ₩18,430 | +20.46% | 338.3만 |
|---|
| 2026.01.20 | ₩13,280 | ₩16,600 | ₩13,050 | ₩15,650 | +17.85% | 455.2만 |
|---|
| 2026.01.19 | ₩13,130 | ₩13,700 | ₩12,890 | ₩13,240 | +0.84% | 94.3만 |
|---|
| 2026.01.16 | ₩13,100 | ₩13,220 | ₩12,630 | ₩13,000 | -0.76% | 45.2만 |
|---|
| 2026.01.15 | ₩12,830 | ₩13,230 | ₩12,400 | ₩13,070 | +1.87% | 84.4만 |
|---|
| 2026.01.14 | ₩13,370 | ₩13,580 | ₩12,530 | ₩12,770 | -4.49% | 129.6만 |
|---|
| 2026.01.13 | ₩17,020 | ₩17,020 | ₩13,260 | ₩13,560 | -20.33% | 282.6만 |
|---|
| 2026.01.12 | ₩16,190 | ₩17,130 | ₩16,170 | ₩17,020 | +5.13% | 99만 |
|---|
| 2026.01.09 | ₩14,550 | ₩15,960 | ₩14,330 | ₩15,830 | +8.80% | 140.7만 |
|---|
| 2026.01.08 | ₩14,230 | ₩14,630 | ₩13,780 | ₩14,480 | +1.76% | 71.8만 |
|---|
| 2026.01.07 | ₩13,690 | ₩14,940 | ₩13,380 | ₩14,110 | +3.07% | 131.9만 |
|---|
| 2026.01.06 | ₩13,620 | ₩14,740 | ₩13,340 | ₩13,500 | -0.88% | 147.5만 |
|---|
| 2026.01.05 | ₩12,800 | ₩14,680 | ₩12,200 | ₩13,620 | +6.41% | 220.5만 |
|---|
| 2026.01.02 | ₩10,790 | ₩13,180 | ₩10,600 | ₩12,800 | +18.63% | 256.7만 |
|---|
| 2025.12.30 | ₩11,120 | ₩11,150 | ₩10,130 | ₩10,800 | -2.88% | 55.6만 |
|---|
| 2025.12.29 | ₩9,680 | ₩10,920 | ₩9,600 | ₩10,920 | +12.81% | 44.1만 |
|---|
| 2025.12.26 | ₩10,300 | ₩10,300 | ₩9,970 | ₩10,000 | -2.91% | 31만 |
|---|
| 2025.12.24 | ₩10,140 | ₩10,590 | ₩9,850 | ₩10,350 | +2.07% | 54.2만 |
|---|
| 2025.12.23 | ₩11,700 | ₩11,760 | ₩10,040 | ₩10,080 | -13.85% | 89.8만 |
|---|
| 2025.12.22 | ₩11,620 | ₩11,780 | ₩10,750 | ₩11,420 | -1.72% | 163.4만 |
|---|
| 2025.12.19 | ₩9,180 | ₩9,950 | ₩9,080 | ₩9,750 | +6.21% | 60.8만 |
|---|
| 2025.12.18 | ₩8,750 | ₩9,070 | ₩8,640 | ₩8,910 | +1.83% | 19.2만 |
|---|
| 2025.12.17 | ₩8,970 | ₩9,170 | ₩8,570 | ₩8,910 | -0.67% | 35.5만 |
|---|
| 2025.12.16 | ₩9,170 | ₩9,170 | ₩8,610 | ₩8,850 | -3.49% | 32.1만 |
|---|
| 2025.12.15 | ₩8,560 | ₩9,270 | ₩8,400 | ₩9,240 | +7.94% | 42.8만 |
|---|
| 2025.12.12 | ₩8,140 | ₩8,930 | ₩8,130 | ₩8,650 | +6.27% | 50만 |
|---|
| 2025.12.11 | ₩7,900 | ₩8,350 | ₩7,730 | ₩8,140 | +3.04% | 37.6만 |
|---|
| 2025.12.10 | ₩7,810 | ₩7,970 | ₩7,760 | ₩7,880 | +0.90% | 14.8만 |
|---|
| 2025.12.09 | ₩7,420 | ₩8,000 | ₩7,330 | ₩7,870 | +6.06% | 33.8만 |
|---|
| 2025.12.08 | ₩7,210 | ₩7,420 | ₩7,110 | ₩7,410 | +2.77% | 14.9만 |
|---|
| 2025.12.05 | ₩7,250 | ₩7,310 | ₩7,010 | ₩7,210 | -0.55% | 13.5만 |
|---|
| 2025.12.04 | ₩7,250 | ₩7,290 | ₩7,070 | ₩7,200 | -0.69% | 14.1만 |
|---|
| 2025.12.03 | ₩6,790 | ₩7,350 | ₩6,770 | ₩7,220 | +6.33% | 40.9만 |
|---|
| 2025.12.02 | ₩6,870 | ₩6,870 | ₩6,660 | ₩6,820 | -0.73% | 11.1만 |
|---|
| 2025.12.01 | ₩6,810 | ₩6,970 | ₩6,770 | ₩6,870 | +0.88% | 23.9만 |
|---|
| 2025.11.28 | ₩6,620 | ₩6,700 | ₩6,400 | ₩6,690 | +1.06% | 19.1만 |
|---|
| 2025.11.27 | ₩6,660 | ₩6,690 | ₩6,510 | ₩6,610 | -0.75% | 10.7만 |
|---|
| 2025.11.26 | ₩6,470 | ₩6,540 | ₩6,340 | ₩6,540 | +1.08% | 5.8만 |
|---|
| 2025.11.25 | ₩6,520 | ₩6,730 | ₩6,400 | ₩6,440 | -1.23% | 13.6만 |
|---|
| 2025.11.24 | ₩6,470 | ₩6,560 | ₩6,280 | ₩6,340 | -2.01% | 11.4만 |
|---|
| 2025.11.21 | ₩6,490 | ₩6,530 | ₩6,360 | ₩6,450 | -0.62% | 6만 |
|---|
| 2025.11.20 | ₩6,670 | ₩6,670 | ₩6,420 | ₩6,560 | -1.65% | 10.6만 |
|---|
| 2025.11.19 | ₩6,800 | ₩6,870 | ₩6,410 | ₩6,600 | -2.94% | 15.9만 |
|---|
| 2025.11.18 | ₩6,540 | ₩6,950 | ₩6,460 | ₩6,780 | +3.67% | 30.1만 |
|---|
| 2025.11.17 | ₩6,500 | ₩6,760 | ₩6,420 | ₩6,640 | +2.15% | 24.6만 |
|---|
| 2025.11.14 | ₩5,990 | ₩6,600 | ₩5,900 | ₩6,550 | +9.35% | 57.7만 |
|---|
| 2025.11.13 | ₩5,450 | ₩6,170 | ₩5,340 | ₩6,090 | +11.74% | 60.2만 |
|---|
| 2025.11.12 | ₩5,390 | ₩5,450 | ₩5,280 | ₩5,390 | 0.00% | 6.9만 |
|---|
| 2025.11.11 | ₩5,460 | ₩5,520 | ₩5,360 | ₩5,390 | -1.28% | 4.4만 |
|---|
| 2025.11.10 | ₩5,340 | ₩5,450 | ₩5,300 | ₩5,430 | +1.69% | 3만 |
|---|
| 2025.11.07 | ₩5,440 | ₩5,460 | ₩5,280 | ₩5,340 | -1.84% | 7.3만 |
|---|
| 2025.11.06 | ₩5,610 | ₩5,730 | ₩5,490 | ₩5,500 | -1.96% | 6.1만 |
|---|
| 2025.11.05 | ₩5,740 | ₩5,750 | ₩5,350 | ₩5,590 | -2.61% | 15.6만 |
|---|
| 2025.11.04 | ₩5,870 | ₩5,890 | ₩5,730 | ₩5,740 | -2.21% | 6.6만 |
|---|
| 2025.11.03 | ₩5,720 | ₩6,040 | ₩5,720 | ₩5,890 | +2.97% | 20.1만 |
|---|
| 2025.10.31 | ₩5,510 | ₩5,720 | ₩5,470 | ₩5,640 | +2.36% | 10.1만 |
|---|
| 2025.10.30 | ₩5,770 | ₩5,790 | ₩5,550 | ₩5,570 | -3.47% | 11.5만 |
|---|
| 2025.10.29 | ₩5,740 | ₩5,850 | ₩5,690 | ₩5,700 | -0.70% | 9.9만 |
|---|
| 2025.10.28 | ₩5,750 | ₩5,850 | ₩5,710 | ₩5,740 | -0.17% | 6.8만 |
|---|
| 2025.10.27 | ₩5,760 | ₩5,820 | ₩5,720 | ₩5,770 | +0.17% | 5.4만 |
|---|
| 2025.10.24 | ₩5,750 | ₩5,850 | ₩5,720 | ₩5,740 | -0.17% | 4.7만 |
|---|
| 2025.10.23 | ₩5,710 | ₩5,810 | ₩5,660 | ₩5,750 | +0.70% | 4.7만 |
|---|
| 2025.10.22 | ₩5,780 | ₩5,880 | ₩5,650 | ₩5,750 | -0.52% | 7.1만 |
|---|
| 2025.10.21 | ₩5,940 | ₩5,980 | ₩5,750 | ₩5,760 | -3.03% | 12.1만 |
|---|
| 2025.10.20 | ₩5,890 | ₩5,920 | ₩5,760 | ₩5,850 | -0.68% | 5.5만 |
|---|
| 2025.10.17 | ₩5,980 | ₩6,000 | ₩5,790 | ₩5,800 | -3.01% | 10.7만 |
|---|
| 2025.10.16 | ₩6,130 | ₩6,140 | ₩5,990 | ₩6,010 | -1.96% | 8.1만 |
|---|
| 2025.10.15 | ₩5,980 | ₩6,250 | ₩5,970 | ₩6,130 | +2.51% | 10.8만 |
|---|
| 2025.10.14 | ₩6,040 | ₩6,100 | ₩5,920 | ₩5,940 | -1.66% | 15.1만 |
|---|
| 2025.10.13 | ₩5,830 | ₩6,000 | ₩5,830 | ₩5,950 | +2.06% | 5.3만 |
|---|
| 2025.10.10 | ₩5,950 | ₩5,990 | ₩5,810 | ₩5,960 | +0.17% | 6.4만 |
|---|