시장 데이터를 불러오는 중
전체 종목
퓨런티어 과거 주가
370090.KQ · KOSDAQ
주요 제품·사업: 전장카메라모듈장비, 모바일카메라모듈장비, PC및 광원
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
370090.KQ · KOSDAQ
주요 제품·사업: 전장카메라모듈장비, 모바일카메라모듈장비, PC및 광원
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,300 | ₩6,300 | ₩6,090 | ₩6,210 | -1.43% | 1.6만 |
| 2026.10.07 | ₩6,100 | ₩6,330 | ₩6,100 | ₩6,210 | +1.80% | 1.4만 |
| 2026.10.06 | ₩6,200 | ₩6,280 | ₩6,130 | ₩6,230 | +0.48% | 1.2만 |
| 2026.10.02 | ₩6,170 | ₩6,220 | ₩6,080 | ₩6,170 | 0.00% | 1.5만 |
| 2026.10.01 | ₩5,950 | ₩6,180 | ₩5,950 | ₩6,170 | +3.70% | 1.5만 |
| 2026.09.30 | ₩5,880 | ₩6,040 | ₩5,850 | ₩5,990 | +1.87% | 5.6천 |
| 2026.09.29 | ₩5,840 | ₩6,130 | ₩5,840 | ₩5,880 | +0.68% | 1.2만 |
| 2026.09.28 | ₩6,050 | ₩6,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,010 |
| ₩6,020 |
| -0.50% |
| 1.4만 |
| 2026.09.23 | ₩6,100 | ₩6,220 | ₩6,030 | ₩6,030 | -1.15% | 1.4만 |
|---|
| 2026.09.22 | ₩6,250 | ₩6,290 | ₩6,100 | ₩6,180 | -1.12% | 9.2천 |
|---|
| 2026.09.21 | ₩6,220 | ₩6,320 | ₩6,020 | ₩6,150 | -1.13% | 1.4만 |
|---|
| 2026.09.18 | ₩6,280 | ₩6,310 | ₩6,060 | ₩6,270 | -0.16% | 1.7만 |
|---|
| 2026.09.17 | ₩5,870 | ₩6,250 | ₩5,830 | ₩6,050 | +3.07% | 3.4만 |
|---|
| 2026.09.16 | ₩5,850 | ₩5,860 | ₩5,670 | ₩5,800 | -0.85% | 1.4만 |
|---|
| 2026.09.15 | ₩5,820 | ₩6,060 | ₩5,670 | ₩5,760 | -1.03% | 3.7만 |
|---|
| 2026.09.14 | ₩6,000 | ₩6,120 | ₩5,800 | ₩5,930 | -1.17% | 1.4만 |
|---|
| 2026.09.11 | ₩6,130 | ₩6,130 | ₩5,950 | ₩6,010 | -1.96% | 8.8천 |
|---|
| 2026.09.10 | ₩6,170 | ₩6,220 | ₩5,920 | ₩6,130 | -0.65% | 1.7만 |
|---|
| 2026.09.09 | ₩6,140 | ₩6,290 | ₩6,010 | ₩6,110 | -0.49% | 2.7만 |
|---|
| 2026.09.08 | ₩6,240 | ₩6,440 | ₩6,050 | ₩6,140 | -1.60% | 2.1만 |
|---|
| 2026.09.07 | ₩6,550 | ₩6,550 | ₩6,250 | ₩6,300 | -3.82% | 2.1만 |
|---|
| 2026.09.04 | ₩6,780 | ₩7,300 | ₩6,500 | ₩6,550 | -3.39% | 7.7만 |
|---|
| 2026.09.03 | ₩6,660 | ₩6,890 | ₩6,390 | ₩6,470 | -2.85% | 3.4만 |
|---|
| 2026.09.02 | ₩6,790 | ₩6,850 | ₩6,600 | ₩6,720 | -1.03% | 2.2만 |
|---|
| 2026.09.01 | ₩6,980 | ₩7,090 | ₩6,680 | ₩6,990 | +0.14% | 3.4만 |
|---|
| 2026.08.31 | ₩6,550 | ₩6,990 | ₩6,350 | ₩6,980 | +6.56% | 2.2만 |
|---|
| 2026.08.28 | ₩6,440 | ₩6,630 | ₩6,250 | ₩6,560 | +1.86% | 2만 |
|---|
| 2026.08.27 | ₩6,220 | ₩6,520 | ₩6,210 | ₩6,490 | +4.34% | 2만 |
|---|
| 2026.08.26 | ₩6,190 | ₩6,330 | ₩6,160 | ₩6,270 | +1.29% | 1만 |
|---|
| 2026.08.25 | ₩6,150 | ₩6,190 | ₩5,770 | ₩6,190 | +0.65% | 2.5만 |
|---|
| 2026.08.24 | ₩6,220 | ₩6,290 | ₩6,020 | ₩6,150 | -1.13% | 1.5만 |
|---|
| 2026.08.21 | ₩6,330 | ₩6,490 | ₩5,970 | ₩6,220 | -1.74% | 1.8만 |
|---|
| 2026.08.20 | ₩6,310 | ₩6,460 | ₩6,260 | ₩6,330 | +0.32% | 1.5만 |
|---|
| 2026.08.19 | ₩6,080 | ₩6,410 | ₩6,080 | ₩6,300 | +3.62% | 1.6만 |
|---|
| 2026.08.18 | ₩6,890 | ₩6,910 | ₩6,380 | ₩6,410 | -6.97% | 3.6만 |
|---|
| 2026.08.14 | ₩6,910 | ₩7,090 | ₩6,710 | ₩6,890 | -0.29% | 1.6만 |
|---|
| 2026.08.13 | ₩7,120 | ₩7,230 | ₩6,910 | ₩6,910 | -2.95% | 2.6만 |
|---|
| 2026.08.12 | ₩7,120 | ₩7,180 | ₩6,900 | ₩7,120 | 0.00% | 2.8만 |
|---|
| 2026.08.11 | ₩6,750 | ₩7,020 | ₩6,680 | ₩7,000 | +3.70% | 1.7만 |
|---|
| 2026.08.10 | ₩6,500 | ₩6,810 | ₩6,410 | ₩6,800 | +4.62% | 2.4만 |
|---|
| 2026.08.07 | ₩6,610 | ₩6,700 | ₩6,310 | ₩6,370 | -3.63% | 1.3만 |
|---|
| 2026.08.06 | ₩6,350 | ₩6,500 | ₩6,280 | ₩6,430 | +1.26% | 2만 |
|---|
| 2026.08.05 | ₩6,180 | ₩6,430 | ₩6,180 | ₩6,300 | +1.94% | 2.7만 |
|---|
| 2026.08.04 | ₩5,640 | ₩6,200 | ₩5,640 | ₩6,170 | +9.40% | 2.6만 |
|---|
| 2026.08.03 | ₩5,530 | ₩5,860 | ₩5,500 | ₩5,760 | +4.16% | 1.4만 |
|---|
| 2026.07.31 | ₩5,100 | ₩5,570 | ₩5,100 | ₩5,530 | +8.43% | 4.2만 |
|---|
| 2026.07.30 | ₩4,415 | ₩5,280 | ₩4,415 | ₩5,050 | +14.38% | 5만 |
|---|
| 2026.07.29 | ₩5,690 | ₩5,940 | ₩4,990 | ₩5,000 | -12.13% | 6.5만 |
|---|
| 2026.07.28 | ₩6,050 | ₩6,120 | ₩5,670 | ₩5,730 | -5.29% | 3.1만 |
|---|
| 2026.07.27 | ₩6,100 | ₩6,340 | ₩6,100 | ₩6,140 | +0.66% | 1.2만 |
|---|
| 2026.07.24 | ₩6,300 | ₩6,350 | ₩5,990 | ₩6,150 | -2.38% | 2.3만 |
|---|
| 2026.07.23 | ₩6,050 | ₩6,640 | ₩6,050 | ₩6,290 | +3.97% | 2.5만 |
|---|
| 2026.07.22 | ₩6,150 | ₩6,350 | ₩6,010 | ₩6,040 | -1.79% | 4만 |
|---|
| 2026.07.21 | ₩5,810 | ₩6,170 | ₩5,810 | ₩6,130 | +5.51% | 2.7만 |
|---|
| 2026.07.20 | ₩6,310 | ₩6,340 | ₩5,960 | ₩5,960 | -5.55% | 2.4만 |
|---|
| 2026.07.16 | ₩6,360 | ₩6,560 | ₩6,110 | ₩6,370 | +0.16% | 1.3만 |
|---|
| 2026.07.15 | ₩6,270 | ₩6,590 | ₩6,100 | ₩6,410 | +2.23% | 2.2만 |
|---|
| 2026.07.14 | ₩6,410 | ₩6,690 | ₩5,950 | ₩6,270 | -2.18% | 8.2만 |
|---|
| 2026.07.13 | ₩7,260 | ₩7,360 | ₩6,630 | ₩6,810 | -6.20% | 3.1만 |
|---|
| 2026.07.10 | ₩6,560 | ₩7,180 | ₩6,560 | ₩7,070 | +7.77% | 2.1만 |
|---|
| 2026.07.09 | ₩6,500 | ₩7,000 | ₩6,500 | ₩6,630 | +2.00% | 2.4만 |
|---|
| 2026.07.08 | ₩6,820 | ₩7,250 | ₩6,600 | ₩6,600 | -3.23% | 2.9만 |
|---|
| 2026.07.07 | ₩7,020 | ₩7,400 | ₩6,850 | ₩6,870 | -2.14% | 2.7만 |
|---|
| 2026.07.06 | ₩7,130 | ₩7,300 | ₩6,920 | ₩7,190 | +0.84% | 1.7만 |
|---|
| 2026.07.03 | ₩6,900 | ₩7,200 | ₩6,610 | ₩7,130 | +3.33% | 1.5만 |
|---|
| 2026.07.02 | ₩6,960 | ₩7,420 | ₩6,860 | ₩6,980 | +0.29% | 1.8만 |
|---|
| 2026.07.01 | ₩7,260 | ₩7,590 | ₩7,200 | ₩7,200 | -0.83% | 2만 |
|---|
| 2026.06.30 | ₩7,230 | ₩7,630 | ₩7,220 | ₩7,330 | +1.38% | 2.1만 |
|---|
| 2026.06.29 | ₩6,510 | ₩7,420 | ₩6,510 | ₩7,370 | +13.21% | 3.3만 |
|---|
| 2026.06.26 | ₩6,930 | ₩7,070 | ₩6,600 | ₩6,740 | -2.74% | 6.9만 |
|---|
| 2026.06.25 | ₩7,520 | ₩7,770 | ₩7,070 | ₩7,070 | -5.98% | 3.4만 |
|---|
| 2026.06.24 | ₩7,160 | ₩7,640 | ₩7,160 | ₩7,520 | +5.03% | 4.6만 |
|---|
| 2026.06.23 | ₩8,120 | ₩8,290 | ₩7,310 | ₩7,320 | -9.85% | 7.4만 |
|---|
| 2026.06.22 | ₩8,150 | ₩8,580 | ₩8,150 | ₩8,200 | +0.61% | 2.7만 |
|---|
| 2026.06.19 | ₩9,140 | ₩9,140 | ₩8,300 | ₩8,490 | -7.11% | 3.8만 |
|---|
| 2026.06.18 | ₩9,070 | ₩9,500 | ₩8,800 | ₩8,960 | -1.21% | 2.4만 |
|---|
| 2026.06.17 | ₩9,170 | ₩9,400 | ₩8,910 | ₩9,140 | -0.33% | 1.6만 |
|---|
| 2026.06.16 | ₩9,460 | ₩9,590 | ₩9,020 | ₩9,170 | -3.07% | 2.5만 |
|---|
| 2026.06.15 | ₩9,230 | ₩9,590 | ₩9,230 | ₩9,460 | +2.49% | 3.6만 |
|---|
| 2026.06.12 | ₩8,700 | ₩9,450 | ₩8,700 | ₩9,230 | +6.09% | 5.1만 |
|---|
| 2026.06.11 | ₩8,300 | ₩8,600 | ₩8,240 | ₩8,550 | +3.01% | 3.2만 |
|---|
| 2026.06.10 | ₩8,210 | ₩8,800 | ₩8,210 | ₩8,470 | +3.17% | 1 |
|---|
| 2026.06.09 | ₩8,100 | ₩8,770 | ₩8,100 | ₩8,460 | +4.44% | 5.2만 |
|---|
| 2026.06.08 | ₩8,300 | ₩8,820 | ₩8,280 | ₩8,300 | 0.00% | 5.9만 |
|---|
| 2026.06.05 | ₩9,300 | ₩9,440 | ₩8,980 | ₩9,200 | -1.08% | 4.1만 |
|---|
| 2026.06.04 | ₩9,180 | ₩9,880 | ₩9,180 | ₩9,450 | +2.94% | 3.6만 |
|---|
| 2026.06.02 | ₩9,890 | ₩10,400 | ₩9,300 | ₩9,560 | -3.34% | 14.5만 |
|---|
| 2026.06.01 | ₩10,200 | ₩10,500 | ₩9,750 | ₩10,050 | -1.47% | 9.2만 |
|---|
| 2026.05.29 | ₩10,750 | ₩11,080 | ₩10,060 | ₩10,200 | -5.12% | 9.9만 |
|---|
| 2026.05.28 | ₩11,010 | ₩11,270 | ₩10,340 | ₩10,750 | -2.36% | 10만 |
|---|
| 2026.05.27 | ₩12,100 | ₩12,260 | ₩10,970 | ₩11,150 | -7.85% | 9.7만 |
|---|
| 2026.05.26 | ₩12,230 | ₩12,690 | ₩11,870 | ₩11,870 | -2.94% | 6.3만 |
|---|
| 2026.05.22 | ₩11,520 | ₩12,340 | ₩11,520 | ₩12,230 | +6.16% | 4만 |
|---|
| 2026.05.21 | ₩11,580 | ₩11,860 | ₩11,500 | ₩11,500 | -0.69% | 5.3만 |
|---|
| 2026.05.20 | ₩11,350 | ₩11,620 | ₩10,860 | ₩11,180 | -1.50% | 9.5만 |
|---|
| 2026.05.19 | ₩12,060 | ₩12,140 | ₩11,360 | ₩11,500 | -4.64% | 7.7만 |
|---|
| 2026.05.18 | ₩12,590 | ₩12,690 | ₩11,500 | ₩12,090 | -3.97% | 10.5만 |
|---|
| 2026.05.15 | ₩13,490 | ₩13,790 | ₩12,410 | ₩12,590 | -6.67% | 12.9만 |
|---|
| 2026.05.14 | ₩14,860 | ₩14,860 | ₩13,280 | ₩13,490 | -9.22% | 17.6만 |
|---|
| 2026.05.13 | ₩14,400 | ₩15,530 | ₩14,010 | ₩14,650 | +1.74% | 24.6만 |
|---|
| 2026.05.12 | ₩15,370 | ₩15,370 | ₩13,720 | ₩14,400 | -6.31% | 25.9만 |
|---|
| 2026.05.11 | ₩14,520 | ₩14,900 | ₩14,220 | ₩14,620 | +0.69% | 16.2만 |
|---|
| 2026.05.08 | ₩14,140 | ₩15,230 | ₩14,060 | ₩14,520 | +2.69% | 35.2만 |
|---|
| 2026.05.07 | ₩14,060 | ₩14,390 | ₩13,840 | ₩14,270 | +1.49% | 9.4만 |
|---|
| 2026.05.06 | ₩14,330 | ₩14,540 | ₩13,910 | ₩14,050 | -1.95% | 10만 |
|---|
| 2026.05.04 | ₩13,990 | ₩14,490 | ₩13,990 | ₩14,320 | +2.36% | 10.9만 |
|---|
| 2026.04.30 | ₩13,990 | ₩14,270 | ₩13,890 | ₩13,970 | -0.14% | 5.4만 |
|---|
| 2026.04.29 | ₩14,020 | ₩14,170 | ₩13,840 | ₩14,080 | +0.43% | 5.2만 |
|---|
| 2026.04.28 | ₩14,200 | ₩14,200 | ₩13,910 | ₩14,030 | -1.20% | 5.3만 |
|---|
| 2026.04.27 | ₩14,150 | ₩14,310 | ₩13,980 | ₩14,150 | 0.00% | 8.6만 |
|---|
| 2026.04.24 | ₩14,000 | ₩14,260 | ₩13,910 | ₩14,090 | +0.64% | 7.1만 |
|---|
| 2026.04.23 | ₩14,360 | ₩14,400 | ₩13,670 | ₩13,900 | -3.20% | 16만 |
|---|
| 2026.04.22 | ₩13,600 | ₩14,310 | ₩13,400 | ₩14,310 | +5.22% | 20.4만 |
|---|
| 2026.04.21 | ₩13,580 | ₩13,680 | ₩13,400 | ₩13,570 | -0.07% | 4만 |
|---|
| 2026.04.20 | ₩13,130 | ₩13,740 | ₩12,820 | ₩13,570 | +3.35% | 8.2만 |
|---|
| 2026.04.17 | ₩13,270 | ₩13,270 | ₩12,410 | ₩13,120 | -1.13% | 3.7만 |
|---|
| 2026.04.16 | ₩13,490 | ₩13,530 | ₩13,150 | ₩13,230 | -1.93% | 6.9만 |
|---|
| 2026.04.15 | ₩12,840 | ₩13,070 | ₩12,600 | ₩12,980 | +1.09% | 4.1만 |
|---|
| 2026.04.14 | ₩12,190 | ₩12,790 | ₩12,130 | ₩12,500 | +2.54% | 4만 |
|---|
| 2026.04.13 | ₩12,000 | ₩12,270 | ₩11,930 | ₩12,060 | +0.50% | 2.8만 |
|---|
| 2026.04.10 | ₩12,050 | ₩12,390 | ₩12,050 | ₩12,260 | +1.74% | 2.2만 |
|---|
| 2026.04.09 | ₩12,600 | ₩12,600 | ₩11,960 | ₩12,040 | -4.44% | 4만 |
|---|
| 2026.04.08 | ₩12,270 | ₩12,450 | ₩12,000 | ₩12,400 | +1.06% | 3.3만 |
|---|
| 2026.04.07 | ₩11,900 | ₩12,070 | ₩11,660 | ₩11,690 | -1.76% | 2.5만 |
|---|
| 2026.04.06 | ₩12,260 | ₩12,380 | ₩11,720 | ₩11,830 | -3.51% | 3.8만 |
|---|
| 2026.04.03 | ₩12,670 | ₩12,670 | ₩12,040 | ₩12,260 | -3.24% | 1.5만 |
|---|
| 2026.04.02 | ₩13,050 | ₩13,050 | ₩11,900 | ₩12,030 | -7.82% | 5.7만 |
|---|
| 2026.04.01 | ₩12,210 | ₩12,800 | ₩12,210 | ₩12,770 | +4.59% | 3.2만 |
|---|
| 2026.03.31 | ₩12,060 | ₩12,420 | ₩11,900 | ₩11,910 | -1.24% | 3.8만 |
|---|
| 2026.03.30 | ₩12,500 | ₩12,720 | ₩12,240 | ₩12,390 | -0.88% | 2.6만 |
|---|
| 2026.03.27 | ₩12,850 | ₩12,910 | ₩12,380 | ₩12,840 | -0.08% | 2.5만 |
|---|
| 2026.03.26 | ₩13,330 | ₩13,380 | ₩12,760 | ₩12,890 | -3.30% | 4.2만 |
|---|
| 2026.03.25 | ₩13,130 | ₩13,370 | ₩12,900 | ₩13,330 | +1.52% | 3.9만 |
|---|
| 2026.03.24 | ₩12,910 | ₩13,270 | ₩12,790 | ₩13,130 | +1.70% | 4.2만 |
|---|
| 2026.03.23 | ₩13,300 | ₩13,430 | ₩12,700 | ₩12,780 | -3.91% | 5.9만 |
|---|
| 2026.03.20 | ₩13,360 | ₩13,800 | ₩13,270 | ₩13,580 | +1.65% | 6.1만 |
|---|
| 2026.03.19 | ₩13,410 | ₩13,660 | ₩13,140 | ₩13,360 | -0.37% | 4만 |
|---|
| 2026.03.18 | ₩13,410 | ₩13,770 | ₩13,410 | ₩13,620 | +1.57% | 5.9만 |
|---|
| 2026.03.17 | ₩13,140 | ₩13,690 | ₩13,140 | ₩13,270 | +0.99% | 7.4만 |
|---|
| 2026.03.16 | ₩13,220 | ₩13,300 | ₩12,870 | ₩12,970 | -1.89% | 3.2만 |
|---|
| 2026.03.13 | ₩12,990 | ₩13,300 | ₩12,640 | ₩13,220 | +1.77% | 3.8만 |
|---|
| 2026.03.12 | ₩12,930 | ₩13,970 | ₩12,890 | ₩13,050 | +0.93% | 5만 |
|---|
| 2026.03.11 | ₩13,080 | ₩13,350 | ₩12,700 | ₩12,930 | -1.15% | 5.3만 |
|---|
| 2026.03.10 | ₩12,600 | ₩13,250 | ₩12,500 | ₩13,070 | +3.73% | 8.6만 |
|---|
| 2026.03.09 | ₩11,980 | ₩12,800 | ₩11,880 | ₩12,170 | +1.59% | 10.3만 |
|---|
| 2026.03.06 | ₩12,000 | ₩12,730 | ₩11,940 | ₩12,580 | +4.83% | 5.4만 |
|---|
| 2026.03.05 | ₩11,120 | ₩12,390 | ₩11,120 | ₩12,280 | +10.43% | 11.4만 |
|---|
| 2026.03.04 | ₩11,800 | ₩12,560 | ₩10,750 | ₩10,950 | -7.20% | 20.4만 |
|---|
| 2026.03.03 | ₩13,270 | ₩14,200 | ₩12,300 | ₩13,000 | -2.03% | 18.5만 |
|---|
| 2026.02.27 | ₩13,890 | ₩13,890 | ₩13,220 | ₩13,310 | -4.18% | 13.1만 |
|---|
| 2026.02.26 | ₩14,300 | ₩14,300 | ₩13,830 | ₩13,890 | -2.87% | 8.4만 |
|---|
| 2026.02.25 | ₩13,870 | ₩14,620 | ₩13,830 | ₩14,210 | +2.45% | 15.8만 |
|---|
| 2026.02.24 | ₩13,620 | ₩13,860 | ₩13,450 | ₩13,690 | +0.51% | 4.7만 |
|---|
| 2026.02.23 | ₩13,730 | ₩13,970 | ₩13,510 | ₩13,620 | -0.80% | 7.1만 |
|---|
| 2026.02.20 | ₩13,800 | ₩13,870 | ₩13,510 | ₩13,730 | -0.51% | 7.2만 |
|---|
| 2026.02.19 | ₩13,700 | ₩14,000 | ₩13,320 | ₩13,790 | +0.66% | 10만 |
|---|
| 2026.02.13 | ₩14,200 | ₩14,260 | ₩13,670 | ₩13,700 | -3.52% | 8.2만 |
|---|
| 2026.02.12 | ₩14,370 | ₩14,500 | ₩14,170 | ₩14,200 | -1.18% | 4.5만 |
|---|
| 2026.02.11 | ₩14,630 | ₩14,630 | ₩14,230 | ₩14,360 | -1.85% | 5.7만 |
|---|
| 2026.02.10 | ₩14,370 | ₩14,850 | ₩14,260 | ₩14,420 | +0.35% | 10.3만 |
|---|
| 2026.02.09 | ₩14,000 | ₩14,260 | ₩13,700 | ₩14,130 | +0.93% | 7.5만 |
|---|
| 2026.02.06 | ₩13,520 | ₩13,910 | ₩13,180 | ₩13,510 | -0.07% | 10.6만 |
|---|
| 2026.02.05 | ₩14,800 | ₩14,840 | ₩14,020 | ₩14,150 | -4.39% | 12.4만 |
|---|
| 2026.02.04 | ₩15,190 | ₩15,190 | ₩14,590 | ₩14,860 | -2.17% | 14.8만 |
|---|
| 2026.02.03 | ₩14,500 | ₩14,990 | ₩14,370 | ₩14,940 | +3.03% | 11.6만 |
|---|
| 2026.02.02 | ₩14,670 | ₩15,120 | ₩14,280 | ₩14,370 | -2.04% | 18.8만 |
|---|
| 2026.01.30 | ₩15,600 | ₩15,630 | ₩14,910 | ₩15,000 | -3.85% | 19만 |
|---|
| 2026.01.29 | ₩15,360 | ₩15,740 | ₩14,880 | ₩15,560 | +1.30% | 27.3만 |
|---|
| 2026.01.28 | ₩15,670 | ₩15,700 | ₩15,300 | ₩15,360 | -1.98% | 28.1만 |
|---|
| 2026.01.27 | ₩15,960 | ₩16,200 | ₩15,680 | ₩15,810 | -0.94% | 18.7만 |
|---|
| 2026.01.26 | ₩16,300 | ₩16,300 | ₩15,860 | ₩15,960 | -2.09% | 27.1만 |
|---|
| 2026.01.23 | ₩16,810 | ₩18,050 | ₩16,170 | ₩16,300 | -3.03% | 171만 |
|---|
| 2026.01.22 | ₩15,260 | ₩17,490 | ₩14,970 | ₩15,900 | +4.19% | 173.1만 |
|---|
| 2026.01.21 | ₩14,910 | ₩15,250 | ₩14,470 | ₩14,820 | -0.60% | 20만 |
|---|
| 2026.01.20 | ₩15,550 | ₩15,560 | ₩14,770 | ₩15,250 | -1.93% | 16.8만 |
|---|
| 2026.01.19 | ₩15,060 | ₩15,740 | ₩14,720 | ₩15,550 | +3.25% | 22.4만 |
|---|
| 2026.01.16 | ₩16,050 | ₩16,050 | ₩14,850 | ₩15,060 | -6.17% | 25.7만 |
|---|
| 2026.01.15 | ₩15,000 | ₩16,050 | ₩14,620 | ₩16,050 | +7.00% | 31.4만 |
|---|
| 2026.01.14 | ₩16,060 | ₩16,080 | ₩14,870 | ₩15,040 | -6.35% | 31.7만 |
|---|
| 2026.01.13 | ₩15,760 | ₩16,440 | ₩15,760 | ₩16,030 | +1.71% | 44.4만 |
|---|
| 2026.01.12 | ₩15,790 | ₩16,000 | ₩15,430 | ₩15,590 | -1.27% | 22.9만 |
|---|
| 2026.01.09 | ₩16,070 | ₩16,350 | ₩15,490 | ₩15,500 | -3.55% | 28.4만 |
|---|
| 2026.01.08 | ₩17,330 | ₩17,330 | ₩16,000 | ₩16,040 | -7.44% | 59.2만 |
|---|
| 2026.01.07 | ₩16,660 | ₩18,930 | ₩15,980 | ₩17,430 | +4.62% | 338.2만 |
|---|
| 2026.01.06 | ₩17,530 | ₩18,080 | ₩16,730 | ₩16,830 | -3.99% | 62.8만 |
|---|
| 2026.01.05 | ₩17,240 | ₩18,420 | ₩16,360 | ₩17,210 | -0.17% | 137.6만 |
|---|
| 2026.01.02 | ₩17,030 | ₩17,490 | ₩17,010 | ₩17,230 | +1.17% | 47.7만 |
|---|
| 2025.12.30 | ₩17,410 | ₩17,440 | ₩16,800 | ₩16,910 | -2.87% | 24.8만 |
|---|
| 2025.12.29 | ₩16,700 | ₩18,050 | ₩16,160 | ₩17,710 | +6.05% | 84.3만 |
|---|
| 2025.12.26 | ₩18,450 | ₩18,840 | ₩17,160 | ₩17,400 | -5.69% | 130.8만 |
|---|
| 2025.12.24 | ₩15,700 | ₩18,140 | ₩15,700 | ₩17,860 | +13.76% | 409.2만 |
|---|
| 2025.12.23 | ₩15,850 | ₩15,960 | ₩14,360 | ₩14,380 | -9.27% | 30.8만 |
|---|
| 2025.12.22 | ₩15,200 | ₩15,450 | ₩14,800 | ₩15,380 | +1.18% | 28.6만 |
|---|
| 2025.12.19 | ₩15,590 | ₩15,760 | ₩14,610 | ₩15,140 | -2.89% | 39.1만 |
|---|
| 2025.12.18 | ₩14,900 | ₩14,920 | ₩14,340 | ₩14,660 | -1.61% | 37.5만 |
|---|
| 2025.12.17 | ₩16,200 | ₩17,100 | ₩15,550 | ₩15,870 | -2.04% | 181.3만 |
|---|
| 2025.12.16 | ₩15,050 | ₩15,920 | ₩14,050 | ₩14,710 | -2.26% | 212.5만 |
|---|
| 2025.12.15 | ₩12,950 | ₩12,960 | ₩12,780 | ₩12,840 | -0.85% | 1.3만 |
|---|
| 2025.12.12 | ₩13,020 | ₩13,150 | ₩12,580 | ₩13,050 | +0.23% | 1.9만 |
|---|
| 2025.12.11 | ₩12,760 | ₩13,190 | ₩12,740 | ₩12,830 | +0.55% | 2.8만 |
|---|
| 2025.12.10 | ₩12,990 | ₩12,990 | ₩12,580 | ₩12,700 | -2.23% | 2.3만 |
|---|
| 2025.12.09 | ₩12,900 | ₩13,050 | ₩12,840 | ₩12,930 | +0.23% | 2.3만 |
|---|
| 2025.12.08 | ₩13,530 | ₩13,600 | ₩13,100 | ₩13,120 | -3.03% | 5.6만 |
|---|
| 2025.12.05 | ₩12,890 | ₩12,960 | ₩12,610 | ₩12,850 | -0.31% | 2.4만 |
|---|
| 2025.12.04 | ₩12,780 | ₩12,940 | ₩12,530 | ₩12,670 | -0.86% | 3.5만 |
|---|
| 2025.12.03 | ₩12,600 | ₩12,630 | ₩12,370 | ₩12,600 | 0.00% | 1.1만 |
|---|
| 2025.12.02 | ₩12,200 | ₩12,800 | ₩12,130 | ₩12,580 | +3.11% | 3.9만 |
|---|
| 2025.12.01 | ₩12,050 | ₩12,570 | ₩12,000 | ₩12,250 | +1.66% | 3.3만 |
|---|
| 2025.11.28 | ₩11,570 | ₩12,070 | ₩11,560 | ₩12,000 | +3.72% | 2.3만 |
|---|
| 2025.11.27 | ₩11,410 | ₩11,800 | ₩11,350 | ₩11,480 | +0.61% | 1.1만 |
|---|
| 2025.11.26 | ₩10,910 | ₩11,450 | ₩10,910 | ₩11,450 | +4.95% | 1.9만 |
|---|
| 2025.11.25 | ₩10,890 | ₩11,310 | ₩10,890 | ₩10,910 | +0.18% | 2.6만 |
|---|
| 2025.11.24 | ₩11,030 | ₩11,230 | ₩10,400 | ₩10,830 | -1.81% | 2만 |
|---|
| 2025.11.21 | ₩11,250 | ₩11,260 | ₩11,000 | ₩11,000 | -2.22% | 2.6만 |
|---|
| 2025.11.20 | ₩11,550 | ₩11,740 | ₩11,550 | ₩11,610 | +0.52% | 1.2만 |
|---|
| 2025.11.19 | ₩11,550 | ₩11,690 | ₩11,220 | ₩11,510 | -0.35% | 2.4만 |
|---|
| 2025.11.18 | ₩12,130 | ₩12,270 | ₩11,610 | ₩11,610 | -4.29% | 4.2만 |
|---|
| 2025.11.17 | ₩12,560 | ₩12,740 | ₩12,300 | ₩12,300 | -2.07% | 1.5만 |
|---|
| 2025.11.14 | ₩12,430 | ₩12,530 | ₩12,260 | ₩12,430 | 0.00% | 1.8만 |
|---|
| 2025.11.13 | ₩12,730 | ₩12,890 | ₩12,500 | ₩12,660 | -0.55% | 2만 |
|---|
| 2025.11.12 | ₩12,340 | ₩13,270 | ₩12,220 | ₩12,790 | +3.65% | 6만 |
|---|
| 2025.11.11 | ₩12,530 | ₩12,750 | ₩12,220 | ₩12,340 | -1.52% | 2.3만 |
|---|
| 2025.11.10 | ₩12,340 | ₩12,420 | ₩12,210 | ₩12,420 | +0.65% | 2.1만 |
|---|
| 2025.11.07 | ₩12,650 | ₩12,840 | ₩12,110 | ₩12,400 | -1.98% | 6.7만 |
|---|
| 2025.11.06 | ₩13,230 | ₩13,510 | ₩12,900 | ₩13,000 | -1.74% | 2.3만 |
|---|
| 2025.11.05 | ₩13,400 | ₩13,640 | ₩12,760 | ₩13,110 | -2.16% | 7.9만 |
|---|
| 2025.11.04 | ₩14,140 | ₩14,190 | ₩13,710 | ₩13,800 | -2.40% | 5.5만 |
|---|
| 2025.11.03 | ₩14,430 | ₩14,440 | ₩14,010 | ₩14,180 | -1.73% | 9.1만 |
|---|
| 2025.10.31 | ₩13,410 | ₩13,940 | ₩13,370 | ₩13,610 | +1.49% | 15.6만 |
|---|
| 2025.10.30 | ₩13,250 | ₩13,300 | ₩12,720 | ₩13,010 | -1.81% | 3.3만 |
|---|
| 2025.10.29 | ₩12,960 | ₩13,130 | ₩12,900 | ₩12,900 | -0.46% | 2.7만 |
|---|
| 2025.10.28 | ₩12,900 | ₩13,090 | ₩12,850 | ₩12,900 | 0.00% | 2.8만 |
|---|
| 2025.10.27 | ₩13,170 | ₩13,250 | ₩13,010 | ₩13,020 | -1.14% | 2.6만 |
|---|
| 2025.10.24 | ₩13,250 | ₩13,410 | ₩13,070 | ₩13,130 | -0.91% | 2만 |
|---|
| 2025.10.23 | ₩13,330 | ₩13,580 | ₩13,170 | ₩13,270 | -0.45% | 2.1만 |
|---|
| 2025.10.22 | ₩13,450 | ₩13,650 | ₩13,000 | ₩13,470 | +0.15% | 2.5만 |
|---|
| 2025.10.21 | ₩13,450 | ₩13,870 | ₩13,200 | ₩13,330 | -0.89% | 3.6만 |
|---|
| 2025.10.20 | ₩13,410 | ₩13,650 | ₩13,150 | ₩13,200 | -1.57% | 2.1만 |
|---|
| 2025.10.17 | ₩13,430 | ₩13,430 | ₩13,020 | ₩13,050 | -2.83% | 2.9만 |
|---|
| 2025.10.16 | ₩13,210 | ₩13,830 | ₩13,130 | ₩13,470 | +1.97% | 5.3만 |
|---|
| 2025.10.15 | ₩12,650 | ₩13,110 | ₩12,650 | ₩13,070 | +3.32% | 2.5만 |
|---|
| 2025.10.14 | ₩12,740 | ₩13,110 | ₩12,580 | ₩12,650 | -0.71% | 2.9만 |
|---|
| 2025.10.13 | ₩12,540 | ₩13,000 | ₩12,530 | ₩12,720 | +1.44% | 2.6만 |
|---|
| 2025.10.10 | ₩13,030 | ₩13,090 | ₩12,820 | ₩12,950 | -0.61% | 2.1만 |
|---|