시장 데이터를 불러오는 중
전체 종목
풍원정밀 과거 주가
371950.KQ · KOSDAQ
주요 제품·사업: OLED 증착용 Metal Mask
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
371950.KQ · KOSDAQ
주요 제품·사업: OLED 증착용 Metal Mask
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,470 | ₩3,470 | ₩3,045 | ₩3,120 | -10.09% | 51.8만 |
| 2026.10.07 | ₩3,040 | ₩3,040 | ₩2,935 | ₩3,030 | -0.33% | 16.6만 |
| 2026.10.06 | ₩3,005 | ₩3,150 | ₩2,965 | ₩2,985 | -0.67% | 9.5만 |
| 2026.10.02 | ₩3,120 | ₩3,180 | ₩2,930 | ₩2,980 | -4.49% | 7.3만 |
| 2026.10.01 | ₩2,940 | ₩3,190 | ₩2,915 | ₩3,120 | +6.12% | 10.4만 |
| 2026.09.30 | ₩3,140 | ₩3,140 | ₩2,695 | ₩2,950 | -6.05% | 20.3만 |
| 2026.09.29 | ₩3,150 | ₩3,190 | ₩3,025 | ₩3,145 | -0.16% | 5.1만 |
| 2026.09.28 | ₩3,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,060 |
| ₩3,195 |
| +4.07% |
| 21.7만 |
| 2026.09.23 | ₩3,125 | ₩3,180 | ₩2,995 | ₩3,065 | -1.92% | 13.5만 |
|---|
| 2026.09.22 | ₩3,220 | ₩3,400 | ₩3,055 | ₩3,140 | -2.48% | 13만 |
|---|
| 2026.09.21 | ₩3,400 | ₩3,585 | ₩3,065 | ₩3,220 | -5.29% | 41.2만 |
|---|
| 2026.09.18 | ₩3,360 | ₩3,400 | ₩3,145 | ₩3,390 | +0.89% | 16.7만 |
|---|
| 2026.09.17 | ₩3,605 | ₩3,925 | ₩3,330 | ₩3,360 | -6.80% | 58.6만 |
|---|
| 2026.09.16 | ₩2,870 | ₩3,570 | ₩2,750 | ₩3,505 | +22.13% | 82.4만 |
|---|
| 2026.09.15 | ₩2,940 | ₩2,965 | ₩2,785 | ₩2,875 | -2.21% | 16.8만 |
|---|
| 2026.09.14 | ₩2,815 | ₩3,300 | ₩2,715 | ₩2,790 | -0.89% | 53.5만 |
|---|
| 2026.09.11 | ₩2,790 | ₩2,840 | ₩2,775 | ₩2,825 | +1.25% | 4.4만 |
|---|
| 2026.09.10 | ₩2,870 | ₩2,880 | ₩2,755 | ₩2,825 | -1.57% | 10.9만 |
|---|
| 2026.09.09 | ₩2,900 | ₩2,900 | ₩2,750 | ₩2,795 | -3.62% | 8.7만 |
|---|
| 2026.09.08 | ₩2,930 | ₩2,975 | ₩2,860 | ₩2,900 | -1.02% | 18.5만 |
|---|
| 2026.09.07 | ₩3,390 | ₩3,390 | ₩2,870 | ₩2,900 | -14.45% | 30.7만 |
|---|
| 2026.09.04 | ₩3,380 | ₩3,380 | ₩3,200 | ₩3,250 | -3.85% | 2.2만 |
|---|
| 2026.09.03 | ₩3,480 | ₩3,480 | ₩3,220 | ₩3,250 | -6.61% | 2.4만 |
|---|
| 2026.09.02 | ₩3,515 | ₩3,515 | ₩3,310 | ₩3,370 | -4.13% | 1.3만 |
|---|
| 2026.09.01 | ₩3,360 | ₩3,530 | ₩3,280 | ₩3,455 | +2.83% | 2.8만 |
|---|
| 2026.08.31 | ₩3,200 | ₩3,445 | ₩3,110 | ₩3,360 | +5.00% | 3.5만 |
|---|
| 2026.08.28 | ₩3,410 | ₩3,545 | ₩3,250 | ₩3,325 | -2.49% | 6.3만 |
|---|
| 2026.08.27 | ₩3,600 | ₩3,645 | ₩3,330 | ₩3,410 | -5.28% | 2.4만 |
|---|
| 2026.08.26 | ₩3,400 | ₩3,795 | ₩3,350 | ₩3,530 | +3.82% | 10.7만 |
|---|
| 2026.08.25 | ₩3,335 | ₩3,410 | ₩3,100 | ₩3,350 | +0.45% | 4.8만 |
|---|
| 2026.08.24 | ₩3,500 | ₩3,590 | ₩3,300 | ₩3,335 | -4.71% | 5.3만 |
|---|
| 2026.08.21 | ₩3,915 | ₩3,915 | ₩3,450 | ₩3,480 | -11.11% | 11만 |
|---|
| 2026.08.20 | ₩3,925 | ₩4,015 | ₩3,860 | ₩3,915 | -0.25% | 8.3만 |
|---|
| 2026.08.19 | ₩4,110 | ₩4,115 | ₩3,850 | ₩3,900 | -5.11% | 23.2만 |
|---|
| 2026.08.18 | ₩5,010 | ₩5,130 | ₩4,120 | ₩4,120 | -17.76% | 63.4만 |
|---|
| 2026.08.14 | ₩5,690 | ₩5,900 | ₩5,610 | ₩5,880 | +3.34% | 1.5만 |
|---|
| 2026.08.13 | ₩5,740 | ₩5,830 | ₩5,450 | ₩5,730 | -0.17% | 1.8만 |
|---|
| 2026.08.12 | ₩5,130 | ₩5,800 | ₩5,010 | ₩5,730 | +11.70% | 3.1만 |
|---|
| 2026.08.11 | ₩5,100 | ₩5,250 | ₩5,000 | ₩5,130 | +0.59% | 8.2천 |
|---|
| 2026.08.10 | ₩5,080 | ₩5,140 | ₩4,940 | ₩5,100 | +0.39% | 1.3만 |
|---|
| 2026.08.07 | ₩4,925 | ₩5,030 | ₩4,790 | ₩4,840 | -1.73% | 5.2천 |
|---|
| 2026.08.06 | ₩4,950 | ₩5,080 | ₩4,845 | ₩4,925 | -0.51% | 6.3천 |
|---|
| 2026.08.05 | ₩4,855 | ₩5,180 | ₩4,825 | ₩4,980 | +2.57% | 1.1만 |
|---|
| 2026.08.04 | ₩4,725 | ₩4,950 | ₩4,685 | ₩4,855 | +2.75% | 1.5만 |
|---|
| 2026.08.03 | ₩4,430 | ₩4,855 | ₩4,430 | ₩4,730 | +6.77% | 1.4만 |
|---|
| 2026.07.31 | ₩4,115 | ₩4,790 | ₩4,085 | ₩4,730 | +14.95% | 2.8만 |
|---|
| 2026.07.30 | ₩4,295 | ₩4,295 | ₩4,000 | ₩4,005 | -6.75% | 2.2만 |
|---|
| 2026.07.29 | ₩4,640 | ₩4,640 | ₩4,080 | ₩4,185 | -9.81% | 5.1만 |
|---|
| 2026.07.28 | ₩4,895 | ₩5,280 | ₩4,275 | ₩4,535 | -7.35% | 5.6만 |
|---|
| 2026.07.27 | ₩5,350 | ₩5,350 | ₩4,865 | ₩4,900 | -8.41% | 2.7만 |
|---|
| 2026.07.24 | ₩5,600 | ₩5,760 | ₩5,230 | ₩5,260 | -6.07% | 1.1만 |
|---|
| 2026.07.23 | ₩5,590 | ₩5,590 | ₩5,300 | ₩5,550 | -0.72% | 7.4천 |
|---|
| 2026.07.22 | ₩5,550 | ₩5,800 | ₩5,070 | ₩5,320 | -4.14% | 2.8만 |
|---|
| 2026.07.21 | ₩5,550 | ₩5,950 | ₩5,360 | ₩5,550 | 0.00% | 1만 |
|---|
| 2026.07.20 | ₩5,980 | ₩5,980 | ₩5,590 | ₩5,600 | -6.35% | 7.1천 |
|---|
| 2026.07.16 | ₩5,760 | ₩5,930 | ₩5,420 | ₩5,800 | +0.69% | 1.7만 |
|---|
| 2026.07.15 | ₩5,800 | ₩5,810 | ₩5,480 | ₩5,760 | -0.69% | 2.3만 |
|---|
| 2026.07.14 | ₩6,000 | ₩6,180 | ₩5,410 | ₩5,540 | -7.67% | 3.6만 |
|---|
| 2026.07.13 | ₩6,120 | ₩6,480 | ₩5,710 | ₩5,990 | -2.12% | 1.9만 |
|---|
| 2026.07.10 | ₩5,660 | ₩6,180 | ₩5,660 | ₩6,120 | +8.13% | 1.9만 |
|---|
| 2026.07.09 | ₩5,930 | ₩6,180 | ₩5,590 | ₩5,630 | -5.06% | 2.6만 |
|---|
| 2026.07.08 | ₩6,450 | ₩6,600 | ₩5,910 | ₩5,970 | -7.44% | 3.1만 |
|---|
| 2026.07.07 | ₩6,650 | ₩6,980 | ₩6,390 | ₩6,450 | -3.01% | 2.1만 |
|---|
| 2026.07.06 | ₩7,100 | ₩7,100 | ₩6,590 | ₩6,840 | -3.66% | 1만 |
|---|
| 2026.07.03 | ₩7,050 | ₩7,050 | ₩6,690 | ₩7,020 | -0.43% | 2만 |
|---|
| 2026.07.02 | ₩7,190 | ₩7,250 | ₩6,800 | ₩7,080 | -1.53% | 2.3만 |
|---|
| 2026.07.01 | ₩7,350 | ₩7,570 | ₩7,000 | ₩7,190 | -2.18% | 5.2만 |
|---|
| 2026.06.30 | ₩6,840 | ₩7,400 | ₩6,840 | ₩7,200 | +5.26% | 2.5만 |
|---|
| 2026.06.29 | ₩6,600 | ₩7,080 | ₩6,550 | ₩7,000 | +6.06% | 1.4만 |
|---|
| 2026.06.26 | ₩6,600 | ₩7,100 | ₩6,400 | ₩6,400 | -3.03% | 3.3만 |
|---|
| 2026.06.25 | ₩6,730 | ₩7,180 | ₩6,690 | ₩6,890 | +2.38% | 2.6만 |
|---|
| 2026.06.24 | ₩6,680 | ₩6,730 | ₩6,430 | ₩6,720 | +0.60% | 2.3만 |
|---|
| 2026.06.23 | ₩6,720 | ₩6,900 | ₩6,480 | ₩6,750 | +0.45% | 2.5만 |
|---|
| 2026.06.22 | ₩6,810 | ₩6,910 | ₩6,600 | ₩6,770 | -0.59% | 2.3만 |
|---|
| 2026.06.19 | ₩7,190 | ₩7,300 | ₩6,780 | ₩6,810 | -5.29% | 3.7만 |
|---|
| 2026.06.18 | ₩7,430 | ₩7,430 | ₩6,990 | ₩7,190 | -3.23% | 2.7만 |
|---|
| 2026.06.17 | ₩7,250 | ₩7,460 | ₩7,250 | ₩7,430 | +2.48% | 1.7만 |
|---|
| 2026.06.16 | ₩7,510 | ₩7,730 | ₩7,230 | ₩7,250 | -3.46% | 2.1만 |
|---|
| 2026.06.15 | ₩8,160 | ₩8,170 | ₩7,350 | ₩7,510 | -7.97% | 4.3만 |
|---|
| 2026.06.12 | ₩7,350 | ₩8,060 | ₩7,350 | ₩8,000 | +8.84% | 6.9만 |
|---|
| 2026.06.11 | ₩6,940 | ₩7,470 | ₩6,800 | ₩7,350 | +5.91% | 2.7만 |
|---|
| 2026.06.10 | ₩6,750 | ₩7,180 | ₩6,600 | ₩6,940 | +2.81% | 407 |
|---|
| 2026.06.09 | ₩7,000 | ₩7,210 | ₩6,770 | ₩6,900 | -1.43% | 7.9만 |
|---|
| 2026.06.08 | ₩6,900 | ₩7,210 | ₩6,590 | ₩7,000 | +1.45% | 5.8만 |
|---|
| 2026.06.05 | ₩7,790 | ₩7,980 | ₩7,110 | ₩7,320 | -6.03% | 12.8만 |
|---|
| 2026.06.04 | ₩7,610 | ₩8,170 | ₩7,570 | ₩7,790 | +2.37% | 5.6만 |
|---|
| 2026.06.02 | ₩8,180 | ₩8,180 | ₩7,560 | ₩7,610 | -6.97% | 6.5만 |
|---|
| 2026.06.01 | ₩7,920 | ₩9,670 | ₩7,490 | ₩8,200 | +3.54% | 27.6만 |
|---|
| 2026.05.29 | ₩7,800 | ₩7,910 | ₩7,300 | ₩7,910 | +1.41% | 7.2만 |
|---|
| 2026.05.28 | ₩8,090 | ₩8,180 | ₩7,410 | ₩7,800 | -3.58% | 11.8만 |
|---|
| 2026.05.27 | ₩8,500 | ₩8,500 | ₩7,960 | ₩8,090 | -4.82% | 7.3만 |
|---|
| 2026.05.26 | ₩9,390 | ₩9,390 | ₩8,420 | ₩8,500 | -9.48% | 7.5만 |
|---|
| 2026.05.22 | ₩8,240 | ₩8,900 | ₩8,240 | ₩8,720 | +5.83% | 6.4만 |
|---|
| 2026.05.21 | ₩8,300 | ₩8,720 | ₩8,180 | ₩8,220 | -0.96% | 4.5만 |
|---|
| 2026.05.20 | ₩8,780 | ₩8,990 | ₩8,180 | ₩8,220 | -6.38% | 8.7만 |
|---|
| 2026.05.19 | ₩9,350 | ₩9,350 | ₩8,700 | ₩8,780 | -6.10% | 3.1만 |
|---|
| 2026.05.18 | ₩8,820 | ₩9,440 | ₩8,400 | ₩8,930 | +1.25% | 5.9만 |
|---|
| 2026.05.15 | ₩9,760 | ₩10,000 | ₩9,200 | ₩9,220 | -5.53% | 10.4만 |
|---|
| 2026.05.14 | ₩9,880 | ₩10,200 | ₩9,600 | ₩9,760 | -1.21% | 3.1만 |
|---|
| 2026.05.13 | ₩9,560 | ₩9,970 | ₩9,430 | ₩9,880 | +3.35% | 7.4만 |
|---|
| 2026.05.12 | ₩10,980 | ₩10,980 | ₩9,540 | ₩9,710 | -11.57% | 20.5만 |
|---|
| 2026.05.11 | ₩10,200 | ₩11,600 | ₩10,100 | ₩10,980 | +7.65% | 42.2만 |
|---|
| 2026.05.08 | ₩9,800 | ₩10,100 | ₩9,670 | ₩9,710 | -0.92% | 7.4만 |
|---|
| 2026.05.07 | ₩10,050 | ₩10,140 | ₩9,670 | ₩9,700 | -3.48% | 6.5만 |
|---|
| 2026.05.06 | ₩10,290 | ₩10,370 | ₩9,780 | ₩10,050 | -2.33% | 16.4만 |
|---|
| 2026.05.04 | ₩10,650 | ₩10,940 | ₩10,170 | ₩10,290 | -3.38% | 9.5만 |
|---|
| 2026.04.30 | ₩10,650 | ₩10,810 | ₩10,470 | ₩10,640 | -0.09% | 5.4만 |
|---|
| 2026.04.29 | ₩10,860 | ₩10,970 | ₩10,660 | ₩10,670 | -1.75% | 3.5만 |
|---|
| 2026.04.28 | ₩11,120 | ₩11,140 | ₩10,820 | ₩10,860 | -2.34% | 6만 |
|---|
| 2026.04.27 | ₩11,080 | ₩11,190 | ₩10,920 | ₩11,100 | +0.18% | 2.9만 |
|---|
| 2026.04.24 | ₩10,950 | ₩11,190 | ₩10,650 | ₩11,070 | +1.10% | 4.6만 |
|---|
| 2026.04.23 | ₩11,000 | ₩11,000 | ₩10,770 | ₩10,820 | -1.64% | 5.3만 |
|---|
| 2026.04.22 | ₩11,000 | ₩11,170 | ₩10,840 | ₩11,000 | 0.00% | 3.1만 |
|---|
| 2026.04.21 | ₩11,380 | ₩11,520 | ₩10,900 | ₩11,000 | -3.34% | 7.2만 |
|---|
| 2026.04.20 | ₩11,120 | ₩11,440 | ₩10,880 | ₩11,190 | +0.63% | 4.4만 |
|---|
| 2026.04.17 | ₩11,590 | ₩11,600 | ₩10,950 | ₩11,120 | -4.06% | 7만 |
|---|
| 2026.04.16 | ₩11,280 | ₩11,610 | ₩11,080 | ₩11,370 | +0.80% | 6.5만 |
|---|
| 2026.04.15 | ₩11,010 | ₩11,290 | ₩10,870 | ₩11,280 | +2.45% | 7.2만 |
|---|
| 2026.04.14 | ₩10,850 | ₩11,410 | ₩10,620 | ₩10,880 | +0.28% | 10.1만 |
|---|
| 2026.04.13 | ₩11,090 | ₩11,090 | ₩10,630 | ₩10,820 | -2.43% | 9.5만 |
|---|
| 2026.04.10 | ₩11,200 | ₩11,480 | ₩11,040 | ₩11,200 | 0.00% | 5만 |
|---|
| 2026.04.09 | ₩11,700 | ₩11,770 | ₩11,100 | ₩11,190 | -4.36% | 3.5만 |
|---|
| 2026.04.08 | ₩11,800 | ₩11,960 | ₩11,100 | ₩11,710 | -0.76% | 6.5만 |
|---|
| 2026.04.07 | ₩11,850 | ₩11,850 | ₩10,740 | ₩11,000 | -7.17% | 62.5만 |
|---|
| 2026.04.06 | ₩11,850 | ₩12,370 | ₩11,670 | ₩11,850 | 0.00% | 3.5만 |
|---|
| 2026.04.03 | ₩12,250 | ₩12,770 | ₩11,670 | ₩11,850 | -3.27% | 6.3만 |
|---|
| 2026.04.02 | ₩12,600 | ₩13,070 | ₩11,900 | ₩12,210 | -3.10% | 7.4만 |
|---|
| 2026.04.01 | ₩12,520 | ₩13,160 | ₩12,370 | ₩12,570 | +0.40% | 7.2만 |
|---|
| 2026.03.31 | ₩12,990 | ₩13,810 | ₩12,170 | ₩12,250 | -5.70% | 8.8만 |
|---|
| 2026.03.30 | ₩13,950 | ₩13,950 | ₩12,750 | ₩13,210 | -5.30% | 7.6만 |
|---|
| 2026.03.27 | ₩12,510 | ₩14,500 | ₩11,910 | ₩14,070 | +12.47% | 19.1만 |
|---|
| 2026.03.26 | ₩13,300 | ₩13,640 | ₩12,510 | ₩12,510 | -5.94% | 5.6만 |
|---|
| 2026.03.25 | ₩12,780 | ₩13,900 | ₩12,700 | ₩13,510 | +5.71% | 8.9만 |
|---|
| 2026.03.24 | ₩13,240 | ₩13,240 | ₩12,530 | ₩12,740 | -3.78% | 8.5만 |
|---|
| 2026.03.23 | ₩12,810 | ₩12,810 | ₩12,100 | ₩12,530 | -2.19% | 12.3만 |
|---|
| 2026.03.20 | ₩13,460 | ₩13,960 | ₩13,000 | ₩13,210 | -1.86% | 20만 |
|---|
| 2026.03.19 | ₩14,790 | ₩14,790 | ₩13,180 | ₩13,250 | -10.41% | 28.3만 |
|---|
| 2026.03.18 | ₩15,800 | ₩16,245 | ₩14,570 | ₩14,850 | -6.01% | 30.1만 |
|---|
| 2026.03.17 | ₩17,200 | ₩17,300 | ₩15,690 | ₩15,800 | -8.14% | 28.6만 |
|---|
| 2026.03.16 | ₩19,190 | ₩19,560 | ₩16,910 | ₩17,200 | -10.37% | 33.1만 |
|---|
| 2026.03.13 | ₩19,250 | ₩19,970 | ₩16,100 | ₩19,190 | -0.31% | 118.3만 |
|---|
| 2026.03.12 | ₩14,600 | ₩15,800 | ₩14,600 | ₩15,800 | +8.22% | 14.1만 |
|---|
| 2026.03.11 | ₩14,500 | ₩15,380 | ₩13,920 | ₩14,600 | +0.69% | 11.5만 |
|---|
| 2026.03.10 | ₩14,990 | ₩15,990 | ₩14,000 | ₩14,300 | -4.60% | 14.1만 |
|---|
| 2026.03.09 | ₩13,700 | ₩14,290 | ₩13,220 | ₩14,130 | +3.14% | 12.8만 |
|---|
| 2026.03.06 | ₩14,910 | ₩15,230 | ₩14,210 | ₩15,070 | +1.07% | 10.1만 |
|---|
| 2026.03.05 | ₩14,550 | ₩15,140 | ₩13,160 | ₩14,920 | +2.54% | 37.4만 |
|---|
| 2026.03.04 | ₩15,000 | ₩15,450 | ₩11,400 | ₩11,970 | -20.20% | 77.4만 |
|---|
| 2026.03.03 | ₩18,300 | ₩18,300 | ₩15,180 | ₩15,890 | -13.17% | 29.3만 |
|---|
| 2026.02.27 | ₩17,680 | ₩19,200 | ₩17,680 | ₩18,560 | +4.98% | 18.2만 |
|---|
| 2026.02.26 | ₩18,260 | ₩18,690 | ₩17,340 | ₩17,680 | -3.18% | 10.2만 |
|---|
| 2026.02.25 | ₩18,080 | ₩18,870 | ₩17,270 | ₩18,260 | +1.00% | 16.6만 |
|---|
| 2026.02.24 | ₩17,500 | ₩19,800 | ₩17,500 | ₩18,060 | +3.20% | 41.9만 |
|---|
| 2026.02.23 | ₩16,880 | ₩17,960 | ₩15,800 | ₩17,270 | +2.31% | 38.9만 |
|---|
| 2026.02.20 | ₩14,300 | ₩17,600 | ₩13,700 | ₩16,880 | +18.04% | 92.5만 |
|---|
| 2026.02.19 | ₩14,050 | ₩14,370 | ₩12,800 | ₩13,990 | -0.43% | 20.2만 |
|---|
| 2026.02.13 | ₩13,950 | ₩14,700 | ₩13,650 | ₩14,050 | +0.72% | 16.9만 |
|---|
| 2026.02.12 | ₩14,100 | ₩14,460 | ₩13,850 | ₩13,900 | -1.42% | 9.2만 |
|---|
| 2026.02.11 | ₩13,770 | ₩14,700 | ₩13,070 | ₩13,800 | +0.22% | 16.9만 |
|---|
| 2026.02.10 | ₩14,890 | ₩14,890 | ₩13,600 | ₩13,780 | -7.45% | 15.3만 |
|---|
| 2026.02.09 | ₩14,300 | ₩14,900 | ₩13,350 | ₩14,600 | +2.10% | 52.7만 |
|---|
| 2026.02.06 | ₩10,610 | ₩13,790 | ₩9,800 | ₩13,740 | +29.50% | 88.9만 |
|---|
| 2026.02.05 | ₩12,010 | ₩12,310 | ₩9,970 | ₩10,610 | -11.66% | 64.6만 |
|---|
| 2026.02.04 | ₩12,900 | ₩12,900 | ₩12,050 | ₩12,700 | -1.55% | 10.3만 |
|---|
| 2026.02.03 | ₩11,650 | ₩12,970 | ₩11,500 | ₩12,950 | +11.16% | 17.7만 |
|---|
| 2026.02.02 | ₩10,940 | ₩12,030 | ₩10,620 | ₩11,710 | +7.04% | 9.7만 |
|---|
| 2026.01.30 | ₩10,820 | ₩11,240 | ₩10,440 | ₩10,950 | +1.20% | 6.4만 |
|---|
| 2026.01.29 | ₩11,100 | ₩11,100 | ₩10,500 | ₩10,820 | -2.52% | 4.4만 |
|---|
| 2026.01.28 | ₩11,110 | ₩11,200 | ₩10,700 | ₩10,820 | -2.61% | 6.7만 |
|---|
| 2026.01.27 | ₩11,380 | ₩11,620 | ₩11,030 | ₩11,110 | -2.37% | 4만 |
|---|
| 2026.01.26 | ₩11,650 | ₩11,650 | ₩11,240 | ₩11,380 | -2.32% | 3.4만 |
|---|
| 2026.01.23 | ₩11,740 | ₩11,840 | ₩11,450 | ₩11,590 | -1.28% | 3.3만 |
|---|
| 2026.01.22 | ₩12,150 | ₩12,460 | ₩11,600 | ₩11,740 | -3.37% | 4.3만 |
|---|
| 2026.01.21 | ₩12,630 | ₩12,970 | ₩12,000 | ₩12,150 | -3.80% | 6.9만 |
|---|
| 2026.01.20 | ₩13,000 | ₩13,000 | ₩12,510 | ₩12,630 | -2.85% | 4.9만 |
|---|
| 2026.01.19 | ₩11,950 | ₩13,130 | ₩11,940 | ₩12,740 | +6.61% | 10.5만 |
|---|
| 2026.01.16 | ₩12,290 | ₩12,480 | ₩11,650 | ₩11,700 | -4.80% | 7.8만 |
|---|
| 2026.01.15 | ₩12,900 | ₩13,140 | ₩11,980 | ₩12,130 | -5.97% | 9.2만 |
|---|
| 2026.01.14 | ₩11,980 | ₩13,410 | ₩11,980 | ₩12,890 | +7.60% | 28.2만 |
|---|
| 2026.01.13 | ₩11,390 | ₩12,400 | ₩11,300 | ₩11,980 | +5.18% | 15.1만 |
|---|
| 2026.01.12 | ₩10,830 | ₩11,470 | ₩10,600 | ₩11,390 | +5.17% | 9.7만 |
|---|
| 2026.01.09 | ₩11,180 | ₩11,290 | ₩10,570 | ₩10,830 | -3.13% | 5.9만 |
|---|
| 2026.01.08 | ₩11,290 | ₩11,430 | ₩10,960 | ₩11,280 | -0.09% | 3.5만 |
|---|
| 2026.01.07 | ₩11,420 | ₩11,700 | ₩11,100 | ₩11,290 | -1.14% | 5.4만 |
|---|
| 2026.01.06 | ₩11,310 | ₩11,600 | ₩10,910 | ₩11,430 | +1.06% | 8만 |
|---|
| 2026.01.05 | ₩10,050 | ₩11,550 | ₩10,050 | ₩11,320 | +12.64% | 18.8만 |
|---|
| 2026.01.02 | ₩9,630 | ₩10,150 | ₩9,160 | ₩10,050 | +4.36% | 7.2만 |
|---|
| 2025.12.30 | ₩9,270 | ₩9,280 | ₩9,100 | ₩9,110 | -1.73% | 2.7만 |
|---|
| 2025.12.29 | ₩9,220 | ₩9,220 | ₩8,910 | ₩9,190 | -0.33% | 1.5만 |
|---|
| 2025.12.26 | ₩9,080 | ₩9,440 | ₩8,960 | ₩9,020 | -0.66% | 2.7만 |
|---|
| 2025.12.24 | ₩9,500 | ₩9,640 | ₩9,070 | ₩9,070 | -4.53% | 4.4만 |
|---|
| 2025.12.23 | ₩9,310 | ₩10,200 | ₩9,310 | ₩9,450 | +1.50% | 8.2만 |
|---|
| 2025.12.22 | ₩9,330 | ₩9,550 | ₩9,110 | ₩9,280 | -0.54% | 2.7만 |
|---|
| 2025.12.19 | ₩9,450 | ₩9,450 | ₩9,020 | ₩9,330 | -1.27% | 1.9만 |
|---|
| 2025.12.18 | ₩9,050 | ₩9,700 | ₩8,990 | ₩9,230 | +1.99% | 4만 |
|---|
| 2025.12.17 | ₩9,180 | ₩9,310 | ₩9,000 | ₩9,120 | -0.65% | 2.2만 |
|---|
| 2025.12.16 | ₩9,700 | ₩9,700 | ₩9,150 | ₩9,170 | -5.46% | 2.4만 |
|---|
| 2025.12.15 | ₩9,520 | ₩9,520 | ₩9,230 | ₩9,470 | -0.53% | 2만 |
|---|
| 2025.12.12 | ₩10,050 | ₩10,050 | ₩9,060 | ₩9,470 | -5.77% | 9.1만 |
|---|
| 2025.12.11 | ₩10,230 | ₩10,230 | ₩9,920 | ₩10,050 | -1.76% | 1.5만 |
|---|
| 2025.12.10 | ₩10,330 | ₩10,480 | ₩10,070 | ₩10,130 | -1.94% | 2.1만 |
|---|
| 2025.12.09 | ₩10,830 | ₩10,830 | ₩10,110 | ₩10,330 | -4.62% | 3.7만 |
|---|
| 2025.12.08 | ₩11,160 | ₩11,160 | ₩10,500 | ₩10,890 | -2.42% | 4.7만 |
|---|
| 2025.12.05 | ₩10,390 | ₩11,870 | ₩9,900 | ₩10,910 | +5.00% | 21.7만 |
|---|
| 2025.12.04 | ₩10,220 | ₩10,400 | ₩9,870 | ₩10,390 | +1.66% | 4.1만 |
|---|
| 2025.12.03 | ₩10,060 | ₩10,340 | ₩9,800 | ₩10,100 | +0.40% | 2.6만 |
|---|
| 2025.12.02 | ₩10,200 | ₩10,470 | ₩9,690 | ₩10,060 | -1.37% | 4.2만 |
|---|
| 2025.12.01 | ₩9,510 | ₩10,460 | ₩9,510 | ₩10,090 | +6.10% | 6.6만 |
|---|
| 2025.11.28 | ₩8,890 | ₩9,500 | ₩8,890 | ₩9,490 | +6.75% | 2.3만 |
|---|
| 2025.11.27 | ₩9,000 | ₩9,050 | ₩8,800 | ₩8,890 | -1.22% | 1.8만 |
|---|
| 2025.11.26 | ₩8,790 | ₩8,990 | ₩8,710 | ₩8,890 | +1.14% | 1.3만 |
|---|
| 2025.11.25 | ₩8,800 | ₩9,040 | ₩8,630 | ₩8,790 | -0.11% | 1.7만 |
|---|
| 2025.11.24 | ₩9,240 | ₩9,240 | ₩8,720 | ₩8,890 | -3.79% | 2.6만 |
|---|
| 2025.11.21 | ₩9,290 | ₩9,290 | ₩8,810 | ₩9,230 | -0.65% | 2만 |
|---|
| 2025.11.20 | ₩8,610 | ₩9,300 | ₩8,610 | ₩9,290 | +7.90% | 2.8만 |
|---|
| 2025.11.19 | ₩8,800 | ₩9,020 | ₩8,400 | ₩8,680 | -1.36% | 4만 |
|---|
| 2025.11.18 | ₩9,040 | ₩9,350 | ₩8,620 | ₩8,800 | -2.65% | 4.2만 |
|---|
| 2025.11.17 | ₩9,400 | ₩9,430 | ₩8,900 | ₩9,040 | -3.83% | 3.9만 |
|---|
| 2025.11.14 | ₩9,430 | ₩9,670 | ₩9,110 | ₩9,500 | +0.74% | 1.7만 |
|---|
| 2025.11.13 | ₩9,490 | ₩9,560 | ₩9,210 | ₩9,500 | +0.11% | 2만 |
|---|
| 2025.11.12 | ₩9,680 | ₩9,680 | ₩9,000 | ₩9,380 | -3.10% | 5.1만 |
|---|
| 2025.11.11 | ₩9,450 | ₩9,670 | ₩9,290 | ₩9,300 | -1.59% | 1.6만 |
|---|
| 2025.11.10 | ₩9,300 | ₩9,400 | ₩9,200 | ₩9,390 | +0.97% | 2.2만 |
|---|
| 2025.11.07 | ₩9,350 | ₩9,570 | ₩9,010 | ₩9,180 | -1.82% | 5만 |
|---|
| 2025.11.06 | ₩9,600 | ₩9,860 | ₩9,370 | ₩9,400 | -2.08% | 2.6만 |
|---|
| 2025.11.05 | ₩10,000 | ₩10,030 | ₩9,410 | ₩9,600 | -4.00% | 4.8만 |
|---|
| 2025.11.04 | ₩9,950 | ₩10,300 | ₩9,920 | ₩9,990 | +0.40% | 2.9만 |
|---|
| 2025.11.03 | ₩10,080 | ₩10,300 | ₩9,980 | ₩10,010 | -0.69% | 3.2만 |
|---|
| 2025.10.31 | ₩10,140 | ₩10,250 | ₩10,020 | ₩10,080 | -0.59% | 2.2만 |
|---|
| 2025.10.30 | ₩10,400 | ₩10,400 | ₩10,120 | ₩10,140 | -2.50% | 2.8만 |
|---|
| 2025.10.29 | ₩10,610 | ₩10,740 | ₩10,290 | ₩10,440 | -1.60% | 3.8만 |
|---|
| 2025.10.28 | ₩10,690 | ₩10,740 | ₩10,460 | ₩10,610 | -0.75% | 1.4만 |
|---|
| 2025.10.27 | ₩10,490 | ₩10,720 | ₩10,100 | ₩10,690 | +1.91% | 6.2만 |
|---|
| 2025.10.24 | ₩10,540 | ₩10,880 | ₩10,350 | ₩10,490 | -0.47% | 4.5만 |
|---|
| 2025.10.23 | ₩10,540 | ₩10,930 | ₩10,330 | ₩10,540 | 0.00% | 3.9만 |
|---|
| 2025.10.22 | ₩10,450 | ₩10,660 | ₩10,260 | ₩10,540 | +0.86% | 2.7만 |
|---|
| 2025.10.21 | ₩10,410 | ₩11,240 | ₩10,210 | ₩10,500 | +0.86% | 9.4만 |
|---|
| 2025.10.20 | ₩10,490 | ₩10,490 | ₩10,220 | ₩10,490 | 0.00% | 1.2만 |
|---|
| 2025.10.17 | ₩10,670 | ₩10,680 | ₩10,350 | ₩10,490 | -1.69% | 1.4만 |
|---|
| 2025.10.16 | ₩10,520 | ₩11,060 | ₩10,520 | ₩10,680 | +1.52% | 5.1만 |
|---|
| 2025.10.15 | ₩9,850 | ₩10,580 | ₩9,850 | ₩10,520 | +6.80% | 6.5만 |
|---|
| 2025.10.14 | ₩10,100 | ₩10,240 | ₩9,430 | ₩9,800 | -2.97% | 10만 |
|---|
| 2025.10.13 | ₩10,320 | ₩10,320 | ₩9,900 | ₩10,050 | -2.62% | 2.9만 |
|---|
| 2025.10.10 | ₩10,600 | ₩10,790 | ₩10,150 | ₩10,310 | -2.74% | 5.1만 |
|---|