시장 데이터를 불러오는 중
전체 종목
피코그램 과거 주가
피코그램 · 376180.KQ · KOSDAQ
주요 제품·사업: 정수기, 정수기 필터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
피코그램 · 376180.KQ · KOSDAQ
주요 제품·사업: 정수기, 정수기 필터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,457 | ₩1,499 | ₩1,457 | ₩1,462 | +0.34% | 1.8만 |
| 2026.10.07 | ₩1,513 | ₩1,518 | ₩1,471 | ₩1,485 | -1.85% | 2.5만 |
| 2026.10.06 | ₩1,483 | ₩1,581 | ₩1,470 | ₩1,512 | +1.96% | 2.4만 |
| 2026.10.02 | ₩1,499 | ₩1,520 | ₩1,449 | ₩1,500 | +0.07% | 2.5만 |
| 2026.10.01 | ₩1,390 | ₩1,540 | ₩1,361 | ₩1,499 | +7.84% | 5.1만 |
| 2026.09.30 | ₩1,396 | ₩1,399 | ₩1,348 | ₩1,377 | -1.36% | 1.1만 |
| 2026.09.29 | ₩1,338 | ₩1,391 | ₩1,300 | ₩1,363 | +1.87% | 2.4만 |
| 2026.09.28 | ₩1,412 | ₩1,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,380 |
| ₩1,392 |
| -1.42% |
| 2.4만 |
| 2026.09.23 | ₩1,436 | ₩1,539 | ₩1,350 | ₩1,412 | -1.67% | 5.2만 |
|---|
| 2026.09.22 | ₩1,364 | ₩1,550 | ₩1,363 | ₩1,450 | +6.30% | 12.3만 |
|---|
| 2026.09.21 | ₩1,344 | ₩1,385 | ₩1,337 | ₩1,359 | +1.12% | 2.7만 |
|---|
| 2026.09.18 | ₩1,371 | ₩1,371 | ₩1,326 | ₩1,340 | -2.26% | 1만 |
|---|
| 2026.09.17 | ₩1,380 | ₩1,398 | ₩1,312 | ₩1,314 | -4.78% | 1.5만 |
|---|
| 2026.09.16 | ₩1,374 | ₩1,380 | ₩1,308 | ₩1,331 | -3.13% | 8.5천 |
|---|
| 2026.09.15 | ₩1,360 | ₩1,360 | ₩1,301 | ₩1,336 | -1.76% | 1.3만 |
|---|
| 2026.09.14 | ₩1,290 | ₩1,337 | ₩1,290 | ₩1,294 | +0.31% | 2.3만 |
|---|
| 2026.09.11 | ₩1,372 | ₩1,410 | ₩1,330 | ₩1,337 | -2.55% | 3.3만 |
|---|
| 2026.09.10 | ₩1,423 | ₩1,425 | ₩1,364 | ₩1,372 | -3.58% | 2.9만 |
|---|
| 2026.09.09 | ₩1,370 | ₩1,414 | ₩1,312 | ₩1,410 | +2.92% | 4.7만 |
|---|
| 2026.09.08 | ₩1,416 | ₩1,462 | ₩1,360 | ₩1,370 | -3.25% | 6.2만 |
|---|
| 2026.09.07 | ₩1,430 | ₩1,437 | ₩1,395 | ₩1,416 | -0.98% | 3만 |
|---|
| 2026.09.04 | ₩1,446 | ₩1,495 | ₩1,380 | ₩1,409 | -2.56% | 2만 |
|---|
| 2026.09.03 | ₩1,460 | ₩1,488 | ₩1,433 | ₩1,446 | -0.96% | 1.6만 |
|---|
| 2026.09.02 | ₩1,500 | ₩1,516 | ₩1,390 | ₩1,460 | -2.67% | 3.8만 |
|---|
| 2026.09.01 | ₩1,500 | ₩1,589 | ₩1,500 | ₩1,515 | +1.00% | 2만 |
|---|
| 2026.08.31 | ₩1,577 | ₩1,577 | ₩1,524 | ₩1,528 | -3.11% | 1.7만 |
|---|
| 2026.08.28 | ₩1,593 | ₩1,597 | ₩1,535 | ₩1,583 | -0.63% | 1.2만 |
|---|
| 2026.08.27 | ₩1,620 | ₩1,630 | ₩1,550 | ₩1,550 | -4.32% | 3만 |
|---|
| 2026.08.26 | ₩1,663 | ₩1,697 | ₩1,577 | ₩1,615 | -2.89% | 2.6만 |
|---|
| 2026.08.25 | ₩1,509 | ₩1,677 | ₩1,477 | ₩1,600 | +6.03% | 8.5만 |
|---|
| 2026.08.24 | ₩1,522 | ₩1,593 | ₩1,486 | ₩1,509 | -0.85% | 2.9만 |
|---|
| 2026.08.21 | ₩1,570 | ₩1,575 | ₩1,519 | ₩1,521 | -3.12% | 1.2만 |
|---|
| 2026.08.20 | ₩1,528 | ₩1,587 | ₩1,509 | ₩1,584 | +3.66% | 2.4만 |
|---|
| 2026.08.19 | ₩1,590 | ₩1,673 | ₩1,522 | ₩1,567 | -1.45% | 3.8만 |
|---|
| 2026.08.18 | ₩1,629 | ₩1,700 | ₩1,560 | ₩1,594 | -2.15% | 2.8만 |
|---|
| 2026.08.14 | ₩1,700 | ₩1,700 | ₩1,543 | ₩1,629 | -4.18% | 8.6만 |
|---|
| 2026.08.13 | ₩1,710 | ₩1,710 | ₩1,611 | ₩1,660 | -2.92% | 6.8만 |
|---|
| 2026.08.12 | ₩1,543 | ₩1,697 | ₩1,524 | ₩1,650 | +6.93% | 10.9만 |
|---|
| 2026.08.11 | ₩1,527 | ₩1,566 | ₩1,479 | ₩1,543 | +1.05% | 3.3만 |
|---|
| 2026.08.10 | ₩1,460 | ₩1,557 | ₩1,460 | ₩1,516 | +3.84% | 3.2만 |
|---|
| 2026.08.07 | ₩1,430 | ₩1,489 | ₩1,423 | ₩1,460 | +2.10% | 3.6만 |
|---|
| 2026.08.06 | ₩1,410 | ₩1,443 | ₩1,374 | ₩1,430 | +1.42% | 6만 |
|---|
| 2026.08.05 | ₩1,377 | ₩1,416 | ₩1,375 | ₩1,410 | +2.40% | 4.7만 |
|---|
| 2026.08.04 | ₩1,425 | ₩1,425 | ₩1,348 | ₩1,372 | -3.72% | 3.5만 |
|---|
| 2026.08.03 | ₩1,352 | ₩1,580 | ₩1,285 | ₩1,337 | -1.11% | 23.6만 |
|---|
| 2026.07.31 | ₩1,175 | ₩1,290 | ₩1,175 | ₩1,285 | +9.36% | 2.2만 |
|---|
| 2026.07.30 | ₩900 | ₩1,234 | ₩900 | ₩1,176 | +30.67% | 7만 |
|---|
| 2026.07.29 | ₩1,301 | ₩1,338 | ₩1,162 | ₩1,185 | -8.92% | 16.2만 |
|---|
| 2026.07.28 | ₩1,304 | ₩1,370 | ₩1,304 | ₩1,311 | +0.54% | 3.3만 |
|---|
| 2026.07.27 | ₩1,444 | ₩1,458 | ₩1,371 | ₩1,390 | -3.74% | 6.8만 |
|---|
| 2026.07.24 | ₩1,345 | ₩1,553 | ₩1,345 | ₩1,397 | +3.87% | 21.1만 |
|---|
| 2026.07.23 | ₩1,305 | ₩1,435 | ₩1,305 | ₩1,367 | +4.75% | 12.2만 |
|---|
| 2026.07.22 | ₩1,372 | ₩1,400 | ₩1,303 | ₩1,303 | -5.03% | 6.6만 |
|---|
| 2026.07.21 | ₩1,303 | ₩1,472 | ₩1,260 | ₩1,385 | +6.29% | 21.6만 |
|---|
| 2026.07.20 | ₩1,365 | ₩1,770 | ₩1,301 | ₩1,301 | -4.69% | 134.7만 |
|---|
| 2026.07.16 | ₩1,400 | ₩1,450 | ₩1,371 | ₩1,373 | -1.93% | 1.9만 |
|---|
| 2026.07.15 | ₩1,431 | ₩1,440 | ₩1,378 | ₩1,417 | -0.98% | 2.4만 |
|---|
| 2026.07.14 | ₩1,391 | ₩1,442 | ₩1,373 | ₩1,390 | -0.07% | 3만 |
|---|
| 2026.07.13 | ₩1,442 | ₩1,474 | ₩1,397 | ₩1,403 | -2.70% | 2.6만 |
|---|
| 2026.07.10 | ₩1,449 | ₩1,459 | ₩1,415 | ₩1,442 | -0.48% | 7.7천 |
|---|
| 2026.07.09 | ₩1,425 | ₩1,438 | ₩1,380 | ₩1,407 | -1.26% | 2.5만 |
|---|
| 2026.07.08 | ₩1,486 | ₩1,486 | ₩1,356 | ₩1,437 | -3.30% | 2.7만 |
|---|
| 2026.07.07 | ₩1,421 | ₩1,462 | ₩1,401 | ₩1,438 | +1.20% | 1.5만 |
|---|
| 2026.07.06 | ₩1,456 | ₩1,478 | ₩1,414 | ₩1,433 | -1.58% | 2만 |
|---|
| 2026.07.03 | ₩1,486 | ₩1,486 | ₩1,375 | ₩1,468 | -1.21% | 1만 |
|---|
| 2026.07.02 | ₩1,495 | ₩1,495 | ₩1,443 | ₩1,486 | -0.60% | 2만 |
|---|
| 2026.07.01 | ₩1,502 | ₩1,509 | ₩1,472 | ₩1,506 | +0.27% | 2.2만 |
|---|
| 2026.06.30 | ₩1,356 | ₩1,520 | ₩1,356 | ₩1,502 | +10.77% | 3.8만 |
|---|
| 2026.06.29 | ₩1,240 | ₩1,485 | ₩1,240 | ₩1,470 | +18.55% | 10.2만 |
|---|
| 2026.06.26 | ₩1,302 | ₩1,404 | ₩1,240 | ₩1,240 | -4.76% | 12.7만 |
|---|
| 2026.06.25 | ₩1,490 | ₩1,541 | ₩1,370 | ₩1,407 | -5.57% | 5.8만 |
|---|
| 2026.06.24 | ₩1,509 | ₩1,558 | ₩1,400 | ₩1,491 | -1.19% | 3.4만 |
|---|
| 2026.06.23 | ₩1,610 | ₩1,726 | ₩1,508 | ₩1,509 | -6.27% | 11.6만 |
|---|
| 2026.06.22 | ₩1,734 | ₩1,783 | ₩1,657 | ₩1,677 | -3.29% | 5.3만 |
|---|
| 2026.06.19 | ₩1,826 | ₩1,858 | ₩1,701 | ₩1,734 | -5.04% | 4.8만 |
|---|
| 2026.06.18 | ₩1,852 | ₩1,900 | ₩1,793 | ₩1,833 | -1.03% | 2.7만 |
|---|
| 2026.06.17 | ₩1,879 | ₩1,879 | ₩1,736 | ₩1,850 | -1.54% | 4.1만 |
|---|
| 2026.06.16 | ₩1,805 | ₩1,844 | ₩1,779 | ₩1,827 | +1.22% | 3.6만 |
|---|
| 2026.06.15 | ₩1,830 | ₩1,877 | ₩1,781 | ₩1,804 | -1.42% | 7.7만 |
|---|
| 2026.06.12 | ₩1,760 | ₩1,951 | ₩1,760 | ₩1,828 | +3.86% | 7.6만 |
|---|
| 2026.06.11 | ₩1,809 | ₩1,809 | ₩1,724 | ₩1,774 | -1.93% | 3.9만 |
|---|
| 2026.06.10 | ₩1,810 | ₩1,835 | ₩1,716 | ₩1,809 | -0.06% | 3.1만 |
|---|
| 2026.06.09 | ₩1,715 | ₩1,839 | ₩1,715 | ₩1,798 | +4.84% | 3.5만 |
|---|
| 2026.06.08 | ₩1,612 | ₩1,998 | ₩1,612 | ₩1,715 | +6.39% | 8.9만 |
|---|
| 2026.06.05 | ₩1,884 | ₩1,958 | ₩1,830 | ₩1,878 | -0.32% | 2.9만 |
|---|
| 2026.06.04 | ₩1,871 | ₩1,995 | ₩1,830 | ₩1,943 | +3.85% | 5.4만 |
|---|
| 2026.06.02 | ₩1,903 | ₩1,960 | ₩1,803 | ₩1,871 | -1.68% | 8.1만 |
|---|
| 2026.06.01 | ₩2,030 | ₩2,050 | ₩1,941 | ₩1,977 | -2.61% | 12.6만 |
|---|
| 2026.05.29 | ₩2,110 | ₩2,155 | ₩2,015 | ₩2,045 | -3.08% | 6.4만 |
|---|
| 2026.05.28 | ₩2,105 | ₩2,145 | ₩2,010 | ₩2,110 | +0.24% | 9.5만 |
|---|
| 2026.05.27 | ₩2,240 | ₩2,255 | ₩2,105 | ₩2,105 | -6.03% | 11.1만 |
|---|
| 2026.05.26 | ₩2,250 | ₩2,300 | ₩2,205 | ₩2,255 | +0.22% | 5.4만 |
|---|
| 2026.05.22 | ₩2,260 | ₩2,310 | ₩2,235 | ₩2,250 | -0.44% | 6.4만 |
|---|
| 2026.05.21 | ₩2,160 | ₩2,295 | ₩2,160 | ₩2,275 | +5.32% | 6.3만 |
|---|
| 2026.05.20 | ₩2,200 | ₩2,230 | ₩2,120 | ₩2,160 | -1.82% | 7.7만 |
|---|
| 2026.05.19 | ₩2,225 | ₩2,280 | ₩2,180 | ₩2,205 | -0.90% | 8.9만 |
|---|
| 2026.05.18 | ₩2,350 | ₩2,370 | ₩2,210 | ₩2,280 | -2.98% | 6만 |
|---|
| 2026.05.15 | ₩2,395 | ₩2,425 | ₩2,265 | ₩2,285 | -4.59% | 13.9만 |
|---|
| 2026.05.14 | ₩2,410 | ₩2,445 | ₩2,355 | ₩2,395 | -0.62% | 7.6만 |
|---|
| 2026.05.13 | ₩2,480 | ₩2,490 | ₩2,380 | ₩2,410 | -2.82% | 9만 |
|---|
| 2026.05.12 | ₩2,620 | ₩2,655 | ₩2,420 | ₩2,480 | -5.34% | 22.9만 |
|---|
| 2026.05.11 | ₩2,830 | ₩2,830 | ₩2,600 | ₩2,620 | -7.42% | 30.5만 |
|---|
| 2026.05.08 | ₩2,815 | ₩2,910 | ₩2,730 | ₩2,820 | +0.18% | 7.8만 |
|---|
| 2026.05.07 | ₩2,920 | ₩2,930 | ₩2,800 | ₩2,815 | -3.60% | 14.3만 |
|---|
| 2026.05.06 | ₩2,970 | ₩3,020 | ₩2,860 | ₩2,930 | -1.35% | 16.3만 |
|---|
| 2026.05.04 | ₩2,925 | ₩3,030 | ₩2,915 | ₩2,960 | +1.20% | 22.1만 |
|---|
| 2026.04.30 | ₩2,965 | ₩3,060 | ₩2,905 | ₩2,925 | -1.35% | 19.5만 |
|---|
| 2026.04.29 | ₩2,935 | ₩2,975 | ₩2,890 | ₩2,960 | +0.85% | 14.9만 |
|---|
| 2026.04.28 | ₩3,015 | ₩3,015 | ₩2,885 | ₩2,890 | -4.15% | 15.7만 |
|---|
| 2026.04.27 | ₩3,015 | ₩3,025 | ₩2,880 | ₩2,990 | -0.83% | 27.7만 |
|---|
| 2026.04.24 | ₩2,920 | ₩3,065 | ₩2,890 | ₩2,975 | +1.88% | 39.3만 |
|---|
| 2026.04.23 | ₩2,705 | ₩3,210 | ₩2,705 | ₩2,945 | +8.87% | 270.1만 |
|---|
| 2026.04.22 | ₩2,740 | ₩2,760 | ₩2,685 | ₩2,695 | -1.64% | 10.5만 |
|---|
| 2026.04.21 | ₩2,815 | ₩2,865 | ₩2,745 | ₩2,745 | -2.49% | 9.9만 |
|---|
| 2026.04.20 | ₩2,790 | ₩2,835 | ₩2,770 | ₩2,795 | +0.18% | 9.8만 |
|---|
| 2026.04.17 | ₩2,950 | ₩2,950 | ₩2,785 | ₩2,785 | -5.59% | 17.2만 |
|---|
| 2026.04.16 | ₩2,800 | ₩2,935 | ₩2,790 | ₩2,900 | +3.57% | 27.7만 |
|---|
| 2026.04.15 | ₩2,780 | ₩2,805 | ₩2,705 | ₩2,790 | +0.36% | 11.8만 |
|---|
| 2026.04.14 | ₩2,820 | ₩2,825 | ₩2,715 | ₩2,775 | -1.60% | 12만 |
|---|
| 2026.04.13 | ₩2,700 | ₩2,790 | ₩2,620 | ₩2,790 | +3.33% | 14.1만 |
|---|
| 2026.04.10 | ₩2,595 | ₩2,705 | ₩2,595 | ₩2,700 | +4.05% | 12.9만 |
|---|
| 2026.04.09 | ₩2,680 | ₩2,680 | ₩2,575 | ₩2,585 | -3.54% | 9.4만 |
|---|
| 2026.04.08 | ₩2,555 | ₩2,705 | ₩2,555 | ₩2,685 | +5.09% | 12만 |
|---|
| 2026.04.07 | ₩2,655 | ₩2,680 | ₩2,535 | ₩2,535 | -4.52% | 13.9만 |
|---|
| 2026.04.06 | ₩2,745 | ₩2,755 | ₩2,610 | ₩2,655 | -3.28% | 15.3만 |
|---|
| 2026.04.03 | ₩2,555 | ₩2,695 | ₩2,555 | ₩2,660 | +4.11% | 15.4만 |
|---|
| 2026.04.02 | ₩2,755 | ₩2,775 | ₩2,535 | ₩2,540 | -7.80% | 18만 |
|---|
| 2026.04.01 | ₩2,750 | ₩2,750 | ₩2,680 | ₩2,720 | -1.09% | 14.6만 |
|---|
| 2026.03.31 | ₩2,730 | ₩2,755 | ₩2,610 | ₩2,645 | -3.11% | 20.5만 |
|---|
| 2026.03.30 | ₩2,795 | ₩2,810 | ₩2,670 | ₩2,750 | -1.61% | 15.5만 |
|---|
| 2026.03.27 | ₩2,780 | ₩2,875 | ₩2,750 | ₩2,805 | +0.90% | 22.9만 |
|---|
| 2026.03.26 | ₩3,010 | ₩3,065 | ₩2,860 | ₩2,900 | -3.65% | 42.2만 |
|---|
| 2026.03.25 | ₩3,105 | ₩3,155 | ₩2,920 | ₩2,980 | -4.03% | 59.9만 |
|---|
| 2026.03.24 | ₩3,310 | ₩3,325 | ₩3,030 | ₩3,100 | -6.34% | 73.8만 |
|---|
| 2026.03.23 | ₩2,940 | ₩3,555 | ₩2,910 | ₩3,300 | +12.24% | 437.6만 |
|---|
| 2026.03.20 | ₩2,885 | ₩3,025 | ₩2,830 | ₩2,940 | +1.91% | 53.9만 |
|---|
| 2026.03.19 | ₩2,740 | ₩2,885 | ₩2,690 | ₩2,855 | +4.20% | 46.1만 |
|---|
| 2026.03.18 | ₩2,770 | ₩2,770 | ₩2,710 | ₩2,740 | -1.08% | 18.1만 |
|---|
| 2026.03.17 | ₩2,630 | ₩2,790 | ₩2,615 | ₩2,680 | +1.90% | 31.4만 |
|---|
| 2026.03.16 | ₩2,505 | ₩2,755 | ₩2,480 | ₩2,610 | +4.19% | 46.9만 |
|---|
| 2026.03.13 | ₩2,495 | ₩2,575 | ₩2,350 | ₩2,485 | -0.40% | 8.2만 |
|---|
| 2026.03.12 | ₩2,500 | ₩2,610 | ₩2,465 | ₩2,565 | +2.60% | 9.3만 |
|---|
| 2026.03.11 | ₩2,475 | ₩2,550 | ₩2,430 | ₩2,500 | +1.01% | 11.3만 |
|---|
| 2026.03.10 | ₩2,370 | ₩2,490 | ₩2,370 | ₩2,475 | +4.43% | 9.3만 |
|---|
| 2026.03.09 | ₩2,405 | ₩2,405 | ₩2,205 | ₩2,335 | -2.91% | 7.9만 |
|---|
| 2026.03.06 | ₩2,350 | ₩2,430 | ₩2,335 | ₩2,420 | +2.98% | 9.9만 |
|---|
| 2026.03.05 | ₩2,295 | ₩2,390 | ₩2,265 | ₩2,370 | +3.27% | 13.5만 |
|---|
| 2026.03.04 | ₩2,400 | ₩2,400 | ₩2,100 | ₩2,155 | -10.21% | 38.2만 |
|---|
| 2026.03.03 | ₩2,530 | ₩2,590 | ₩2,445 | ₩2,445 | -3.36% | 22.5만 |
|---|
| 2026.02.27 | ₩2,660 | ₩2,685 | ₩2,590 | ₩2,595 | -2.44% | 16만 |
|---|
| 2026.02.26 | ₩2,760 | ₩2,780 | ₩2,655 | ₩2,660 | -3.62% | 21.2만 |
|---|
| 2026.02.25 | ₩2,790 | ₩2,840 | ₩2,750 | ₩2,755 | -1.25% | 15.8만 |
|---|
| 2026.02.24 | ₩2,825 | ₩2,825 | ₩2,740 | ₩2,785 | -1.42% | 21.5만 |
|---|
| 2026.02.23 | ₩2,830 | ₩2,890 | ₩2,790 | ₩2,825 | -0.18% | 33.2만 |
|---|
| 2026.02.20 | ₩2,770 | ₩2,955 | ₩2,710 | ₩2,805 | +1.26% | 123.2만 |
|---|
| 2026.02.19 | ₩2,825 | ₩2,850 | ₩2,755 | ₩2,775 | -1.77% | 50.1만 |
|---|
| 2026.02.13 | ₩2,565 | ₩3,125 | ₩2,530 | ₩2,805 | +9.36% | 511.9만 |
|---|
| 2026.02.12 | ₩2,615 | ₩2,635 | ₩2,535 | ₩2,565 | -1.91% | 9.1만 |
|---|
| 2026.02.11 | ₩2,590 | ₩2,650 | ₩2,570 | ₩2,610 | +0.77% | 22.5만 |
|---|
| 2026.02.10 | ₩2,540 | ₩2,580 | ₩2,515 | ₩2,580 | +1.57% | 8만 |
|---|
| 2026.02.09 | ₩2,500 | ₩2,590 | ₩2,500 | ₩2,535 | +1.40% | 8.6만 |
|---|
| 2026.02.06 | ₩2,545 | ₩2,580 | ₩2,330 | ₩2,490 | -2.16% | 16.4만 |
|---|
| 2026.02.05 | ₩2,500 | ₩2,645 | ₩2,490 | ₩2,540 | +1.60% | 19.8만 |
|---|
| 2026.02.04 | ₩2,590 | ₩2,645 | ₩2,515 | ₩2,535 | -2.12% | 27.5만 |
|---|
| 2026.02.03 | ₩2,385 | ₩2,510 | ₩2,385 | ₩2,505 | +5.03% | 8.6만 |
|---|
| 2026.02.02 | ₩2,480 | ₩2,520 | ₩2,375 | ₩2,375 | -4.23% | 12.4만 |
|---|
| 2026.01.30 | ₩2,530 | ₩2,540 | ₩2,450 | ₩2,480 | -1.98% | 12.4만 |
|---|
| 2026.01.29 | ₩2,485 | ₩2,600 | ₩2,480 | ₩2,530 | +1.81% | 29.8만 |
|---|
| 2026.01.28 | ₩2,490 | ₩2,555 | ₩2,480 | ₩2,480 | -0.40% | 29.5만 |
|---|
| 2026.01.27 | ₩2,610 | ₩3,160 | ₩2,510 | ₩2,525 | -3.26% | 372.8만 |
|---|
| 2026.01.26 | ₩2,320 | ₩2,435 | ₩2,290 | ₩2,435 | +4.96% | 15.7만 |
|---|
| 2026.01.23 | ₩2,285 | ₩2,340 | ₩2,220 | ₩2,340 | +2.41% | 10.7만 |
|---|
| 2026.01.22 | ₩2,390 | ₩2,415 | ₩2,280 | ₩2,300 | -3.77% | 11.7만 |
|---|
| 2026.01.21 | ₩2,430 | ₩2,505 | ₩2,330 | ₩2,340 | -3.70% | 25.6만 |
|---|
| 2026.01.20 | ₩2,185 | ₩2,645 | ₩2,140 | ₩2,440 | +11.67% | 142.1만 |
|---|
| 2026.01.19 | ₩2,240 | ₩2,240 | ₩2,120 | ₩2,185 | -2.46% | 4.2만 |
|---|
| 2026.01.16 | ₩2,230 | ₩2,295 | ₩2,180 | ₩2,240 | +0.45% | 5.1만 |
|---|
| 2026.01.15 | ₩2,280 | ₩2,280 | ₩2,200 | ₩2,225 | -2.41% | 3.2만 |
|---|
| 2026.01.14 | ₩2,245 | ₩2,280 | ₩2,205 | ₩2,280 | +1.56% | 5만 |
|---|
| 2026.01.13 | ₩2,265 | ₩2,280 | ₩2,120 | ₩2,220 | -1.99% | 9만 |
|---|
| 2026.01.12 | ₩2,245 | ₩2,285 | ₩2,195 | ₩2,265 | +0.89% | 4만 |
|---|
| 2026.01.09 | ₩2,245 | ₩2,265 | ₩2,200 | ₩2,255 | +0.45% | 2.6만 |
|---|
| 2026.01.08 | ₩2,345 | ₩2,345 | ₩2,230 | ₩2,245 | -4.26% | 7.9만 |
|---|
| 2026.01.07 | ₩2,370 | ₩2,370 | ₩2,300 | ₩2,335 | -1.48% | 3.8만 |
|---|
| 2026.01.06 | ₩2,395 | ₩2,410 | ₩2,355 | ₩2,370 | -1.04% | 2.7만 |
|---|
| 2026.01.05 | ₩2,335 | ₩2,400 | ₩2,330 | ₩2,385 | +2.14% | 3.2만 |
|---|
| 2026.01.02 | ₩2,310 | ₩2,375 | ₩2,305 | ₩2,330 | +0.87% | 3.7만 |
|---|
| 2025.12.30 | ₩2,330 | ₩2,360 | ₩2,300 | ₩2,310 | -0.86% | 3만 |
|---|
| 2025.12.29 | ₩2,325 | ₩2,355 | ₩2,300 | ₩2,335 | +0.43% | 1.9만 |
|---|
| 2025.12.26 | ₩2,350 | ₩2,375 | ₩2,335 | ₩2,355 | +0.21% | 2.2만 |
|---|
| 2025.12.24 | ₩2,400 | ₩2,400 | ₩2,345 | ₩2,370 | -1.25% | 1.9만 |
|---|
| 2025.12.23 | ₩2,425 | ₩2,445 | ₩2,355 | ₩2,365 | -2.47% | 5.5만 |
|---|
| 2025.12.22 | ₩2,395 | ₩2,445 | ₩2,395 | ₩2,445 | +2.09% | 2.1만 |
|---|
| 2025.12.19 | ₩2,395 | ₩2,435 | ₩2,375 | ₩2,395 | 0.00% | 3.5만 |
|---|
| 2025.12.18 | ₩2,405 | ₩2,440 | ₩2,370 | ₩2,395 | -0.42% | 3.5만 |
|---|
| 2025.12.17 | ₩2,430 | ₩2,460 | ₩2,410 | ₩2,430 | 0.00% | 4.5만 |
|---|
| 2025.12.16 | ₩2,500 | ₩2,560 | ₩2,420 | ₩2,445 | -2.20% | 5.9만 |
|---|
| 2025.12.15 | ₩2,540 | ₩2,540 | ₩2,500 | ₩2,500 | -1.57% | 2.3만 |
|---|
| 2025.12.12 | ₩2,505 | ₩2,555 | ₩2,465 | ₩2,520 | +0.60% | 3.9만 |
|---|
| 2025.12.11 | ₩2,470 | ₩2,520 | ₩2,470 | ₩2,485 | +0.61% | 3.5만 |
|---|
| 2025.12.10 | ₩2,485 | ₩2,495 | ₩2,460 | ₩2,480 | -0.20% | 2.3만 |
|---|
| 2025.12.09 | ₩2,500 | ₩2,500 | ₩2,460 | ₩2,485 | -0.60% | 8.5천 |
|---|
| 2025.12.08 | ₩2,510 | ₩2,515 | ₩2,465 | ₩2,480 | -1.20% | 2.8만 |
|---|
| 2025.12.05 | ₩2,460 | ₩2,510 | ₩2,440 | ₩2,510 | +2.03% | 2.7만 |
|---|
| 2025.12.04 | ₩2,530 | ₩2,555 | ₩2,440 | ₩2,460 | -2.77% | 5.1만 |
|---|
| 2025.12.03 | ₩2,555 | ₩2,555 | ₩2,490 | ₩2,515 | -1.57% | 4.6만 |
|---|
| 2025.12.02 | ₩2,500 | ₩2,550 | ₩2,460 | ₩2,505 | +0.20% | 1.3만 |
|---|
| 2025.12.01 | ₩2,535 | ₩2,555 | ₩2,470 | ₩2,495 | -1.58% | 2.1만 |
|---|
| 2025.11.28 | ₩2,485 | ₩2,530 | ₩2,425 | ₩2,530 | +1.81% | 2.7만 |
|---|
| 2025.11.27 | ₩2,475 | ₩2,540 | ₩2,430 | ₩2,470 | -0.20% | 1.8만 |
|---|
| 2025.11.26 | ₩2,425 | ₩2,500 | ₩2,425 | ₩2,475 | +2.06% | 2.1만 |
|---|
| 2025.11.25 | ₩2,540 | ₩2,545 | ₩2,425 | ₩2,445 | -3.74% | 4.1만 |
|---|
| 2025.11.24 | ₩2,600 | ₩2,600 | ₩2,480 | ₩2,490 | -4.23% | 4.4만 |
|---|
| 2025.11.21 | ₩2,630 | ₩2,630 | ₩2,460 | ₩2,600 | -1.14% | 5.1만 |
|---|
| 2025.11.20 | ₩2,590 | ₩2,650 | ₩2,590 | ₩2,635 | +1.74% | 2.9만 |
|---|
| 2025.11.19 | ₩2,630 | ₩2,650 | ₩2,535 | ₩2,585 | -1.71% | 4.5만 |
|---|
| 2025.11.18 | ₩2,515 | ₩2,655 | ₩2,510 | ₩2,575 | +2.39% | 6.6만 |
|---|
| 2025.11.17 | ₩2,535 | ₩2,580 | ₩2,490 | ₩2,530 | -0.20% | 2.2만 |
|---|
| 2025.11.14 | ₩2,560 | ₩2,615 | ₩2,500 | ₩2,535 | -0.98% | 3.2만 |
|---|
| 2025.11.13 | ₩2,585 | ₩2,600 | ₩2,505 | ₩2,560 | -0.97% | 2.5만 |
|---|
| 2025.11.12 | ₩2,520 | ₩2,645 | ₩2,500 | ₩2,585 | +2.58% | 2.7만 |
|---|
| 2025.11.11 | ₩2,610 | ₩2,650 | ₩2,490 | ₩2,520 | -3.45% | 3.9만 |
|---|
| 2025.11.10 | ₩2,420 | ₩2,645 | ₩2,420 | ₩2,610 | +7.85% | 6.4만 |
|---|
| 2025.11.07 | ₩2,540 | ₩2,540 | ₩2,410 | ₩2,460 | -3.15% | 4.7만 |
|---|
| 2025.11.06 | ₩2,530 | ₩2,600 | ₩2,505 | ₩2,540 | +0.40% | 5.8만 |
|---|
| 2025.11.05 | ₩2,600 | ₩2,600 | ₩2,420 | ₩2,525 | -2.88% | 12만 |
|---|
| 2025.11.04 | ₩2,600 | ₩2,660 | ₩2,575 | ₩2,600 | 0.00% | 6.7만 |
|---|
| 2025.11.03 | ₩2,640 | ₩2,690 | ₩2,595 | ₩2,620 | -0.76% | 7.9만 |
|---|
| 2025.10.31 | ₩2,680 | ₩2,680 | ₩2,600 | ₩2,640 | -1.49% | 9.7만 |
|---|
| 2025.10.30 | ₩2,745 | ₩2,750 | ₩2,640 | ₩2,655 | -3.28% | 12.2만 |
|---|
| 2025.10.29 | ₩2,820 | ₩2,820 | ₩2,700 | ₩2,745 | -2.66% | 14.8만 |
|---|
| 2025.10.28 | ₩2,795 | ₩2,865 | ₩2,785 | ₩2,805 | +0.36% | 8.3만 |
|---|
| 2025.10.27 | ₩2,805 | ₩2,850 | ₩2,795 | ₩2,805 | 0.00% | 9.6만 |
|---|
| 2025.10.24 | ₩2,870 | ₩2,900 | ₩2,800 | ₩2,825 | -1.57% | 11.7만 |
|---|
| 2025.10.23 | ₩2,915 | ₩2,940 | ₩2,855 | ₩2,865 | -1.72% | 9.1만 |
|---|
| 2025.10.22 | ₩2,960 | ₩2,960 | ₩2,875 | ₩2,920 | -1.35% | 11.4만 |
|---|
| 2025.10.21 | ₩2,990 | ₩3,045 | ₩2,955 | ₩2,960 | -1.00% | 10.9만 |
|---|
| 2025.10.20 | ₩2,965 | ₩3,070 | ₩2,945 | ₩2,980 | +0.51% | 10.1만 |
|---|
| 2025.10.17 | ₩3,080 | ₩3,085 | ₩2,975 | ₩2,990 | -2.92% | 15.8만 |
|---|
| 2025.10.16 | ₩3,160 | ₩3,170 | ₩3,075 | ₩3,080 | -2.53% | 10.6만 |
|---|
| 2025.10.15 | ₩3,090 | ₩3,145 | ₩3,055 | ₩3,125 | +1.13% | 10.3만 |
|---|
| 2025.10.14 | ₩3,080 | ₩3,150 | ₩3,025 | ₩3,040 | -1.30% | 8.6만 |
|---|
| 2025.10.13 | ₩3,020 | ₩3,110 | ₩2,995 | ₩3,080 | +1.99% | 7.3만 |
|---|
| 2025.10.10 | ₩3,015 | ₩3,110 | ₩2,950 | ₩3,065 | +1.66% | 10.8만 |
|---|