시장 데이터를 불러오는 중
전체 종목
필에너지 과거 주가
378340.KQ · KOSDAQ
주요 제품·사업: 2차전지 제조장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
378340.KQ · KOSDAQ
주요 제품·사업: 2차전지 제조장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,880 | ₩12,990 | ₩12,490 | ₩12,680 | -1.55% | 6.9만 |
| 2026.10.07 | ₩13,340 | ₩13,370 | ₩12,810 | ₩12,840 | -3.75% | 3.6만 |
| 2026.10.06 | ₩12,900 | ₩13,520 | ₩12,810 | ₩13,500 | +4.65% | 8.3만 |
| 2026.10.02 | ₩12,740 | ₩13,090 | ₩12,520 | ₩12,850 | +0.86% | 6.3만 |
| 2026.10.01 | ₩12,400 | ₩12,640 | ₩12,230 | ₩12,460 | +0.48% | 4만 |
| 2026.09.30 | ₩12,380 | ₩12,500 | ₩12,110 | ₩12,310 | -0.57% | 5.1만 |
| 2026.09.29 | ₩11,840 | ₩12,240 | ₩11,660 | ₩11,960 | +1.01% | 1.9만 |
| 2026.09.28 | ₩11,760 | ₩12,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,760 |
| ₩11,950 |
| +1.62% |
| 4.7만 |
| 2026.09.23 | ₩12,020 | ₩12,040 | ₩11,650 | ₩11,720 | -2.50% | 2.3만 |
|---|
| 2026.09.22 | ₩12,300 | ₩12,410 | ₩11,900 | ₩12,020 | -2.28% | 3.6만 |
|---|
| 2026.09.21 | ₩12,250 | ₩12,330 | ₩11,950 | ₩12,300 | +0.41% | 2.6만 |
|---|
| 2026.09.18 | ₩11,830 | ₩12,330 | ₩11,830 | ₩12,210 | +3.21% | 6.1만 |
|---|
| 2026.09.17 | ₩11,620 | ₩12,110 | ₩11,620 | ₩11,730 | +0.95% | 3.6만 |
|---|
| 2026.09.16 | ₩11,350 | ₩11,770 | ₩11,310 | ₩11,730 | +3.35% | 2.9만 |
|---|
| 2026.09.15 | ₩11,290 | ₩11,590 | ₩11,240 | ₩11,460 | +1.51% | 1.6만 |
|---|
| 2026.09.14 | ₩11,700 | ₩11,700 | ₩11,170 | ₩11,280 | -3.59% | 2.4만 |
|---|
| 2026.09.11 | ₩11,900 | ₩11,900 | ₩11,520 | ₩11,580 | -2.69% | 2.5만 |
|---|
| 2026.09.10 | ₩12,150 | ₩12,310 | ₩11,880 | ₩12,040 | -0.91% | 5.9만 |
|---|
| 2026.09.09 | ₩11,880 | ₩12,560 | ₩11,680 | ₩12,500 | +5.22% | 12.4만 |
|---|
| 2026.09.08 | ₩12,100 | ₩12,190 | ₩11,660 | ₩11,950 | -1.24% | 4.9만 |
|---|
| 2026.09.07 | ₩11,750 | ₩12,090 | ₩11,750 | ₩11,980 | +1.96% | 4.4만 |
|---|
| 2026.09.04 | ₩11,220 | ₩11,780 | ₩11,220 | ₩11,630 | +3.65% | 4.4만 |
|---|
| 2026.09.03 | ₩11,750 | ₩11,790 | ₩11,170 | ₩11,170 | -4.94% | 8.7만 |
|---|
| 2026.09.02 | ₩11,290 | ₩11,670 | ₩11,080 | ₩11,110 | -1.59% | 7만 |
|---|
| 2026.09.01 | ₩12,430 | ₩12,510 | ₩11,670 | ₩11,810 | -4.99% | 20.1만 |
|---|
| 2026.08.31 | ₩11,000 | ₩11,330 | ₩10,800 | ₩11,210 | +1.91% | 5.3만 |
|---|
| 2026.08.28 | ₩11,020 | ₩11,070 | ₩10,520 | ₩10,900 | -1.09% | 1.9만 |
|---|
| 2026.08.27 | ₩10,490 | ₩11,150 | ₩10,400 | ₩11,020 | +5.05% | 6.6만 |
|---|
| 2026.08.26 | ₩10,330 | ₩10,460 | ₩10,150 | ₩10,420 | +0.87% | 1.7만 |
|---|
| 2026.08.25 | ₩10,060 | ₩10,490 | ₩9,860 | ₩10,430 | +3.68% | 1.8만 |
|---|
| 2026.08.24 | ₩10,010 | ₩10,450 | ₩10,000 | ₩10,330 | +3.20% | 2.4만 |
|---|
| 2026.08.21 | ₩10,190 | ₩10,190 | ₩9,800 | ₩9,880 | -3.04% | 2.7만 |
|---|
| 2026.08.20 | ₩10,400 | ₩10,690 | ₩10,200 | ₩10,430 | +0.29% | 2.4만 |
|---|
| 2026.08.19 | ₩10,000 | ₩10,600 | ₩10,000 | ₩10,170 | +1.70% | 2.3만 |
|---|
| 2026.08.18 | ₩11,190 | ₩11,290 | ₩10,410 | ₩10,490 | -6.26% | 3.5만 |
|---|
| 2026.08.14 | ₩11,200 | ₩11,330 | ₩10,870 | ₩11,210 | +0.09% | 2.7만 |
|---|
| 2026.08.13 | ₩11,250 | ₩11,350 | ₩11,000 | ₩11,160 | -0.80% | 3.7만 |
|---|
| 2026.08.12 | ₩10,950 | ₩11,460 | ₩10,810 | ₩11,160 | +1.92% | 4.5만 |
|---|
| 2026.08.11 | ₩10,840 | ₩11,400 | ₩10,700 | ₩10,960 | +1.11% | 3.9만 |
|---|
| 2026.08.10 | ₩10,360 | ₩11,020 | ₩10,290 | ₩11,020 | +6.37% | 5.4만 |
|---|
| 2026.08.07 | ₩10,700 | ₩10,910 | ₩10,110 | ₩10,420 | -2.62% | 7.4만 |
|---|
| 2026.08.06 | ₩9,950 | ₩10,350 | ₩9,750 | ₩9,980 | +0.30% | 1.8만 |
|---|
| 2026.08.05 | ₩9,990 | ₩10,240 | ₩9,910 | ₩10,120 | +1.30% | 2.1만 |
|---|
| 2026.08.04 | ₩9,210 | ₩9,890 | ₩9,210 | ₩9,720 | +5.54% | 2.4만 |
|---|
| 2026.08.03 | ₩8,840 | ₩9,440 | ₩8,690 | ₩9,180 | +3.85% | 2.6만 |
|---|
| 2026.07.31 | ₩8,300 | ₩8,960 | ₩8,170 | ₩8,900 | +7.23% | 4.3만 |
|---|
| 2026.07.30 | ₩7,370 | ₩8,400 | ₩7,330 | ₩7,870 | +6.78% | 10.9만 |
|---|
| 2026.07.29 | ₩9,200 | ₩9,350 | ₩7,500 | ₩7,930 | -13.80% | 11.4만 |
|---|
| 2026.07.28 | ₩9,570 | ₩10,620 | ₩9,000 | ₩9,190 | -3.97% | 9.4만 |
|---|
| 2026.07.27 | ₩10,240 | ₩10,300 | ₩9,950 | ₩10,040 | -1.95% | 3.1만 |
|---|
| 2026.07.24 | ₩10,320 | ₩10,470 | ₩9,990 | ₩10,090 | -2.23% | 5.1만 |
|---|
| 2026.07.23 | ₩10,060 | ₩10,600 | ₩10,060 | ₩10,550 | +4.87% | 6.7만 |
|---|
| 2026.07.22 | ₩10,080 | ₩10,490 | ₩10,060 | ₩10,070 | -0.10% | 7.3만 |
|---|
| 2026.07.21 | ₩9,460 | ₩10,200 | ₩9,460 | ₩9,970 | +5.39% | 7.1만 |
|---|
| 2026.07.20 | ₩10,470 | ₩10,470 | ₩9,960 | ₩9,960 | -4.87% | 4.7만 |
|---|
| 2026.07.16 | ₩10,960 | ₩11,250 | ₩10,680 | ₩10,690 | -2.46% | 3.8만 |
|---|
| 2026.07.15 | ₩11,110 | ₩11,400 | ₩11,100 | ₩11,270 | +1.44% | 5.1만 |
|---|
| 2026.07.14 | ₩10,920 | ₩11,140 | ₩10,400 | ₩10,890 | -0.27% | 6.3만 |
|---|
| 2026.07.13 | ₩11,580 | ₩12,170 | ₩11,000 | ₩11,160 | -3.63% | 6.9만 |
|---|
| 2026.07.10 | ₩11,110 | ₩11,690 | ₩11,040 | ₩11,580 | +4.23% | 5.8만 |
|---|
| 2026.07.09 | ₩10,810 | ₩11,290 | ₩10,720 | ₩11,010 | +1.85% | 4.4만 |
|---|
| 2026.07.08 | ₩11,020 | ₩11,380 | ₩10,650 | ₩10,650 | -3.36% | 6.1만 |
|---|
| 2026.07.07 | ₩11,550 | ₩11,850 | ₩11,210 | ₩11,540 | -0.09% | 8.6만 |
|---|
| 2026.07.06 | ₩12,040 | ₩12,110 | ₩11,290 | ₩11,300 | -6.15% | 6.2만 |
|---|
| 2026.07.03 | ₩12,740 | ₩12,760 | ₩11,470 | ₩12,210 | -4.16% | 11.3만 |
|---|
| 2026.07.02 | ₩14,670 | ₩14,720 | ₩13,050 | ₩13,220 | -9.88% | 25.5만 |
|---|
| 2026.07.01 | ₩13,560 | ₩14,690 | ₩12,800 | ₩12,980 | -4.28% | 33만 |
|---|
| 2026.06.30 | ₩11,830 | ₩12,700 | ₩11,430 | ₩12,460 | +5.33% | 6만 |
|---|
| 2026.06.29 | ₩10,300 | ₩11,850 | ₩10,300 | ₩11,820 | +14.76% | 5.2만 |
|---|
| 2026.06.26 | ₩11,190 | ₩11,550 | ₩10,290 | ₩10,440 | -6.70% | 6.5만 |
|---|
| 2026.06.25 | ₩11,850 | ₩12,200 | ₩11,300 | ₩11,300 | -4.64% | 2.6만 |
|---|
| 2026.06.24 | ₩11,440 | ₩12,610 | ₩11,440 | ₩11,820 | +3.32% | 4.8만 |
|---|
| 2026.06.23 | ₩12,110 | ₩12,750 | ₩11,540 | ₩11,550 | -4.62% | 6.9만 |
|---|
| 2026.06.22 | ₩12,320 | ₩12,900 | ₩11,950 | ₩12,540 | +1.79% | 3.3만 |
|---|
| 2026.06.19 | ₩13,170 | ₩13,490 | ₩12,500 | ₩12,830 | -2.58% | 3.8만 |
|---|
| 2026.06.18 | ₩13,810 | ₩13,810 | ₩13,100 | ₩13,170 | -4.63% | 3.8만 |
|---|
| 2026.06.17 | ₩13,870 | ₩14,030 | ₩13,620 | ₩13,800 | -0.50% | 2.5만 |
|---|
| 2026.06.16 | ₩14,130 | ₩14,400 | ₩13,790 | ₩13,930 | -1.42% | 2.7만 |
|---|
| 2026.06.15 | ₩14,640 | ₩14,640 | ₩13,830 | ₩14,110 | -3.62% | 5.2만 |
|---|
| 2026.06.12 | ₩13,400 | ₩14,150 | ₩13,400 | ₩13,920 | +3.88% | 5.8만 |
|---|
| 2026.06.11 | ₩11,960 | ₩12,800 | ₩11,890 | ₩12,750 | +6.61% | 3.7만 |
|---|
| 2026.06.10 | ₩12,410 | ₩12,790 | ₩11,980 | ₩12,340 | -0.56% | 5.1만 |
|---|
| 2026.06.09 | ₩12,180 | ₩12,730 | ₩12,180 | ₩12,550 | +3.04% | 6.8만 |
|---|
| 2026.06.08 | ₩11,830 | ₩12,750 | ₩11,830 | ₩12,180 | +2.96% | 8.7만 |
|---|
| 2026.06.05 | ₩14,220 | ₩14,400 | ₩13,360 | ₩13,510 | -4.99% | 5.4만 |
|---|
| 2026.06.04 | ₩14,630 | ₩15,110 | ₩14,470 | ₩14,550 | -0.55% | 3.8만 |
|---|
| 2026.06.02 | ₩15,000 | ₩15,200 | ₩14,250 | ₩14,600 | -2.67% | 8.1만 |
|---|
| 2026.06.01 | ₩16,010 | ₩16,260 | ₩15,210 | ₩15,430 | -3.62% | 10.9만 |
|---|
| 2026.05.29 | ₩17,010 | ₩17,010 | ₩16,100 | ₩16,360 | -3.82% | 7.4만 |
|---|
| 2026.05.28 | ₩17,050 | ₩17,980 | ₩16,050 | ₩16,990 | -0.35% | 15.1만 |
|---|
| 2026.05.27 | ₩17,150 | ₩17,450 | ₩16,410 | ₩16,410 | -4.31% | 10.3만 |
|---|
| 2026.05.26 | ₩18,200 | ₩18,270 | ₩17,350 | ₩17,450 | -4.12% | 13.8만 |
|---|
| 2026.05.22 | ₩16,210 | ₩17,310 | ₩16,210 | ₩16,960 | +4.63% | 10.1만 |
|---|
| 2026.05.21 | ₩15,680 | ₩16,130 | ₩15,650 | ₩15,910 | +1.47% | 7.1만 |
|---|
| 2026.05.20 | ₩15,660 | ₩15,800 | ₩14,600 | ₩15,000 | -4.21% | 9.8만 |
|---|
| 2026.05.19 | ₩16,520 | ₩16,940 | ₩15,110 | ₩15,710 | -4.90% | 12.4만 |
|---|
| 2026.05.18 | ₩16,400 | ₩16,970 | ₩15,610 | ₩16,440 | +0.24% | 10.8만 |
|---|
| 2026.05.15 | ₩18,570 | ₩18,730 | ₩16,800 | ₩17,200 | -7.38% | 17.5만 |
|---|
| 2026.05.14 | ₩20,000 | ₩20,050 | ₩18,430 | ₩18,860 | -5.70% | 22.4만 |
|---|
| 2026.05.13 | ₩17,340 | ₩18,260 | ₩17,090 | ₩17,710 | +2.13% | 13.9만 |
|---|
| 2026.05.12 | ₩19,350 | ₩19,500 | ₩17,400 | ₩17,750 | -8.27% | 29.1만 |
|---|
| 2026.05.11 | ₩20,200 | ₩20,350 | ₩19,020 | ₩19,210 | -4.90% | 20.5만 |
|---|
| 2026.05.08 | ₩20,400 | ₩20,400 | ₩19,750 | ₩19,950 | -2.21% | 14만 |
|---|
| 2026.05.07 | ₩21,250 | ₩21,250 | ₩20,150 | ₩20,250 | -4.71% | 23.8만 |
|---|
| 2026.05.06 | ₩20,900 | ₩21,900 | ₩19,800 | ₩21,650 | +3.59% | 65.8만 |
|---|
| 2026.05.04 | ₩20,650 | ₩20,950 | ₩20,200 | ₩20,300 | -1.69% | 26.3만 |
|---|
| 2026.04.30 | ₩20,550 | ₩20,650 | ₩19,710 | ₩19,970 | -2.82% | 27.4만 |
|---|
| 2026.04.29 | ₩20,300 | ₩20,550 | ₩20,000 | ₩20,100 | -0.99% | 17.1만 |
|---|
| 2026.04.28 | ₩21,350 | ₩21,550 | ₩20,500 | ₩20,600 | -3.51% | 28.4만 |
|---|
| 2026.04.27 | ₩21,400 | ₩21,500 | ₩20,400 | ₩21,350 | -0.23% | 30.1만 |
|---|
| 2026.04.24 | ₩21,550 | ₩21,850 | ₩20,600 | ₩21,100 | -2.09% | 41.7만 |
|---|
| 2026.04.23 | ₩21,150 | ₩21,500 | ₩19,910 | ₩20,650 | -2.36% | 58.2만 |
|---|
| 2026.04.22 | ₩22,550 | ₩22,850 | ₩20,550 | ₩21,850 | -3.10% | 171.7만 |
|---|
| 2026.04.21 | ₩19,000 | ₩20,000 | ₩18,100 | ₩19,750 | +3.95% | 303.9만 |
|---|
| 2026.04.20 | ₩16,050 | ₩16,700 | ₩15,610 | ₩16,530 | +2.99% | 31.3만 |
|---|
| 2026.04.17 | ₩15,920 | ₩16,150 | ₩15,600 | ₩15,890 | -0.19% | 14.1만 |
|---|
| 2026.04.16 | ₩15,790 | ₩15,790 | ₩15,500 | ₩15,680 | -0.70% | 7.3만 |
|---|
| 2026.04.15 | ₩15,480 | ₩15,730 | ₩15,230 | ₩15,620 | +0.90% | 10.5만 |
|---|
| 2026.04.14 | ₩15,310 | ₩15,380 | ₩15,110 | ₩15,180 | -0.85% | 5.3만 |
|---|
| 2026.04.13 | ₩15,060 | ₩15,430 | ₩14,830 | ₩15,160 | +0.66% | 5만 |
|---|
| 2026.04.10 | ₩15,280 | ₩15,380 | ₩15,060 | ₩15,210 | -0.46% | 4.2만 |
|---|
| 2026.04.09 | ₩15,620 | ₩15,620 | ₩15,090 | ₩15,110 | -3.27% | 7.1만 |
|---|
| 2026.04.08 | ₩15,400 | ₩15,620 | ₩15,130 | ₩15,620 | +1.43% | 9.7만 |
|---|
| 2026.04.07 | ₩15,300 | ₩15,550 | ₩14,760 | ₩14,980 | -2.09% | 9.6만 |
|---|
| 2026.04.06 | ₩14,960 | ₩15,590 | ₩14,910 | ₩15,250 | +1.94% | 9.8만 |
|---|
| 2026.04.03 | ₩15,100 | ₩15,230 | ₩14,440 | ₩14,850 | -1.66% | 6.5만 |
|---|
| 2026.04.02 | ₩15,320 | ₩15,640 | ₩14,570 | ₩14,720 | -3.92% | 13.3만 |
|---|
| 2026.04.01 | ₩15,140 | ₩15,300 | ₩14,950 | ₩15,290 | +0.99% | 8.8만 |
|---|
| 2026.03.31 | ₩15,330 | ₩15,560 | ₩14,500 | ₩14,630 | -4.57% | 33.6만 |
|---|
| 2026.03.30 | ₩13,920 | ₩14,650 | ₩13,850 | ₩14,420 | +3.59% | 3.8만 |
|---|
| 2026.03.27 | ₩14,200 | ₩14,880 | ₩13,150 | ₩14,500 | +2.11% | 7.4만 |
|---|
| 2026.03.26 | ₩14,750 | ₩15,050 | ₩14,430 | ₩14,500 | -1.69% | 8.6만 |
|---|
| 2026.03.25 | ₩14,240 | ₩14,740 | ₩14,050 | ₩14,700 | +3.23% | 7.4만 |
|---|
| 2026.03.24 | ₩13,830 | ₩14,010 | ₩13,510 | ₩13,930 | +0.72% | 5만 |
|---|
| 2026.03.23 | ₩14,000 | ₩14,050 | ₩13,160 | ₩13,390 | -4.36% | 5.8만 |
|---|
| 2026.03.20 | ₩14,420 | ₩14,480 | ₩14,230 | ₩14,290 | -0.90% | 5.7만 |
|---|
| 2026.03.19 | ₩14,400 | ₩14,680 | ₩14,160 | ₩14,280 | -0.83% | 4.9만 |
|---|
| 2026.03.18 | ₩14,970 | ₩15,090 | ₩14,570 | ₩14,750 | -1.47% | 12.2만 |
|---|
| 2026.03.17 | ₩14,710 | ₩14,890 | ₩14,370 | ₩14,540 | -1.16% | 7.1만 |
|---|
| 2026.03.16 | ₩14,100 | ₩14,450 | ₩13,920 | ₩14,290 | +1.35% | 4.3만 |
|---|
| 2026.03.13 | ₩14,040 | ₩14,220 | ₩13,680 | ₩14,100 | +0.43% | 4.2만 |
|---|
| 2026.03.12 | ₩14,230 | ₩14,560 | ₩14,150 | ₩14,270 | +0.28% | 4.2만 |
|---|
| 2026.03.11 | ₩14,330 | ₩14,890 | ₩14,060 | ₩14,410 | +0.56% | 6.8만 |
|---|
| 2026.03.10 | ₩14,300 | ₩14,490 | ₩13,900 | ₩14,300 | 0.00% | 5만 |
|---|
| 2026.03.09 | ₩13,620 | ₩14,015 | ₩13,180 | ₩13,620 | 0.00% | 8.2만 |
|---|
| 2026.03.06 | ₩13,510 | ₩14,670 | ₩13,510 | ₩14,580 | +7.92% | 8.6만 |
|---|
| 2026.03.05 | ₩13,200 | ₩14,040 | ₩13,130 | ₩13,710 | +3.86% | 9.9만 |
|---|
| 2026.03.04 | ₩13,870 | ₩14,170 | ₩12,000 | ₩12,120 | -12.62% | 21.7만 |
|---|
| 2026.03.03 | ₩15,450 | ₩15,920 | ₩14,520 | ₩14,700 | -4.85% | 13.1만 |
|---|
| 2026.02.27 | ₩16,100 | ₩16,650 | ₩15,980 | ₩16,090 | -0.06% | 12.7만 |
|---|
| 2026.02.26 | ₩16,960 | ₩17,150 | ₩16,150 | ₩16,340 | -3.66% | 25.9만 |
|---|
| 2026.02.25 | ₩16,190 | ₩16,980 | ₩16,050 | ₩16,350 | +0.99% | 25.2만 |
|---|
| 2026.02.24 | ₩15,500 | ₩16,160 | ₩15,480 | ₩15,810 | +2.00% | 16.9만 |
|---|
| 2026.02.23 | ₩16,050 | ₩16,050 | ₩15,290 | ₩15,390 | -4.11% | 8.4만 |
|---|
| 2026.02.20 | ₩16,100 | ₩16,100 | ₩15,600 | ₩15,630 | -2.92% | 7.9만 |
|---|
| 2026.02.19 | ₩15,380 | ₩16,100 | ₩14,740 | ₩16,060 | +4.42% | 12.9만 |
|---|
| 2026.02.13 | ₩15,490 | ₩15,610 | ₩15,160 | ₩15,200 | -1.87% | 7.1만 |
|---|
| 2026.02.12 | ₩15,730 | ₩16,010 | ₩15,500 | ₩15,840 | +0.70% | 7.7만 |
|---|
| 2026.02.11 | ₩16,070 | ₩16,170 | ₩15,690 | ₩15,690 | -2.36% | 9.4만 |
|---|
| 2026.02.10 | ₩16,550 | ₩16,810 | ₩16,060 | ₩16,200 | -2.11% | 8.3만 |
|---|
| 2026.02.09 | ₩16,060 | ₩16,510 | ₩15,800 | ₩16,350 | +1.81% | 14.3만 |
|---|
| 2026.02.06 | ₩15,360 | ₩15,600 | ₩14,880 | ₩15,450 | +0.59% | 15.4만 |
|---|
| 2026.02.05 | ₩16,770 | ₩17,320 | ₩16,060 | ₩16,300 | -2.80% | 14.8만 |
|---|
| 2026.02.04 | ₩16,440 | ₩17,460 | ₩16,280 | ₩17,000 | +3.41% | 28.6만 |
|---|
| 2026.02.03 | ₩16,410 | ₩16,800 | ₩15,870 | ₩16,610 | +1.22% | 20.9만 |
|---|
| 2026.02.02 | ₩16,660 | ₩16,920 | ₩15,700 | ₩15,980 | -4.08% | 21.6만 |
|---|
| 2026.01.30 | ₩17,280 | ₩17,550 | ₩16,360 | ₩17,100 | -1.04% | 39.1만 |
|---|
| 2026.01.29 | ₩17,290 | ₩17,400 | ₩16,100 | ₩17,030 | -1.50% | 38.7만 |
|---|
| 2026.01.28 | ₩17,450 | ₩18,010 | ₩16,960 | ₩17,250 | -1.15% | 79.4만 |
|---|
| 2026.01.27 | ₩16,000 | ₩16,790 | ₩15,780 | ₩16,220 | +1.38% | 47.8만 |
|---|
| 2026.01.26 | ₩16,500 | ₩17,080 | ₩15,900 | ₩16,500 | 0.00% | 72.6만 |
|---|
| 2026.01.23 | ₩17,900 | ₩17,930 | ₩15,000 | ₩15,330 | -14.36% | 160.3만 |
|---|
| 2026.01.22 | ₩13,030 | ₩15,580 | ₩13,000 | ₩15,130 | +16.12% | 199만 |
|---|
| 2026.01.21 | ₩12,670 | ₩12,680 | ₩12,180 | ₩12,570 | -0.79% | 7.2만 |
|---|
| 2026.01.20 | ₩12,780 | ₩13,230 | ₩12,590 | ₩12,920 | +1.10% | 12.2만 |
|---|
| 2026.01.19 | ₩12,130 | ₩12,880 | ₩11,820 | ₩12,820 | +5.69% | 19.8만 |
|---|
| 2026.01.16 | ₩12,140 | ₩12,270 | ₩11,980 | ₩11,990 | -1.24% | 8.9만 |
|---|
| 2026.01.15 | ₩12,150 | ₩12,200 | ₩12,010 | ₩12,140 | -0.08% | 6.9만 |
|---|
| 2026.01.14 | ₩12,400 | ₩12,400 | ₩12,050 | ₩12,090 | -2.50% | 3만 |
|---|
| 2026.01.13 | ₩12,180 | ₩12,370 | ₩12,020 | ₩12,340 | +1.31% | 5.5만 |
|---|
| 2026.01.12 | ₩12,010 | ₩12,220 | ₩12,010 | ₩12,140 | +1.08% | 4.3만 |
|---|
| 2026.01.09 | ₩12,300 | ₩12,300 | ₩12,000 | ₩12,050 | -2.03% | 2.7만 |
|---|
| 2026.01.08 | ₩12,300 | ₩12,390 | ₩12,030 | ₩12,150 | -1.22% | 3.3만 |
|---|
| 2026.01.07 | ₩12,590 | ₩12,660 | ₩12,250 | ₩12,300 | -2.30% | 3.7만 |
|---|
| 2026.01.06 | ₩12,690 | ₩12,750 | ₩12,450 | ₩12,550 | -1.10% | 4.3만 |
|---|
| 2026.01.05 | ₩12,210 | ₩12,600 | ₩12,210 | ₩12,460 | +2.05% | 4.5만 |
|---|
| 2026.01.02 | ₩12,260 | ₩12,370 | ₩12,000 | ₩12,100 | -1.31% | 4.5만 |
|---|
| 2025.12.30 | ₩12,340 | ₩12,440 | ₩12,200 | ₩12,250 | -0.73% | 4.1만 |
|---|
| 2025.12.29 | ₩12,320 | ₩12,450 | ₩12,220 | ₩12,390 | +0.57% | 3만 |
|---|
| 2025.12.26 | ₩12,780 | ₩12,780 | ₩12,460 | ₩12,460 | -2.50% | 2.9만 |
|---|
| 2025.12.24 | ₩12,720 | ₩12,810 | ₩12,590 | ₩12,630 | -0.71% | 4.1만 |
|---|
| 2025.12.23 | ₩12,900 | ₩12,950 | ₩12,610 | ₩12,710 | -1.47% | 3.1만 |
|---|
| 2025.12.22 | ₩12,810 | ₩12,970 | ₩12,750 | ₩12,900 | +0.70% | 2.9만 |
|---|
| 2025.12.19 | ₩12,530 | ₩12,730 | ₩12,220 | ₩12,680 | +1.20% | 5.2만 |
|---|
| 2025.12.18 | ₩12,800 | ₩12,800 | ₩12,510 | ₩12,520 | -2.19% | 4.4만 |
|---|
| 2025.12.17 | ₩13,210 | ₩13,270 | ₩12,920 | ₩12,980 | -1.74% | 4만 |
|---|
| 2025.12.16 | ₩13,820 | ₩13,860 | ₩13,150 | ₩13,160 | -4.78% | 5만 |
|---|
| 2025.12.15 | ₩13,660 | ₩14,010 | ₩13,580 | ₩13,870 | +1.54% | 2.6만 |
|---|
| 2025.12.12 | ₩13,990 | ₩14,120 | ₩13,770 | ₩13,910 | -0.57% | 2.8만 |
|---|
| 2025.12.11 | ₩14,310 | ₩14,310 | ₩13,910 | ₩13,940 | -2.59% | 3.8만 |
|---|
| 2025.12.10 | ₩14,690 | ₩14,710 | ₩14,030 | ₩14,130 | -3.81% | 5.9만 |
|---|
| 2025.12.09 | ₩13,910 | ₩14,560 | ₩13,760 | ₩14,340 | +3.09% | 8만 |
|---|
| 2025.12.08 | ₩13,410 | ₩13,990 | ₩13,370 | ₩13,950 | +4.03% | 6.3만 |
|---|
| 2025.12.05 | ₩13,510 | ₩13,580 | ₩13,170 | ₩13,380 | -0.96% | 2.8만 |
|---|
| 2025.12.04 | ₩13,870 | ₩13,870 | ₩13,350 | ₩13,370 | -3.60% | 3.1만 |
|---|
| 2025.12.03 | ₩13,640 | ₩13,760 | ₩13,540 | ₩13,640 | 0.00% | 1.8만 |
|---|
| 2025.12.02 | ₩13,790 | ₩13,870 | ₩13,490 | ₩13,620 | -1.23% | 2.5만 |
|---|
| 2025.12.01 | ₩13,640 | ₩13,870 | ₩13,500 | ₩13,590 | -0.37% | 5만 |
|---|
| 2025.11.28 | ₩13,450 | ₩13,570 | ₩13,310 | ₩13,500 | +0.37% | 4.1만 |
|---|
| 2025.11.27 | ₩13,490 | ₩13,570 | ₩13,270 | ₩13,330 | -1.19% | 1.7만 |
|---|
| 2025.11.26 | ₩13,020 | ₩13,500 | ₩12,950 | ₩13,470 | +3.46% | 3.6만 |
|---|
| 2025.11.25 | ₩12,950 | ₩13,130 | ₩12,690 | ₩12,830 | -0.93% | 4.1만 |
|---|
| 2025.11.24 | ₩13,130 | ₩13,130 | ₩12,790 | ₩12,820 | -2.36% | 2.7만 |
|---|
| 2025.11.21 | ₩13,260 | ₩13,270 | ₩12,910 | ₩13,050 | -1.58% | 4.2만 |
|---|
| 2025.11.20 | ₩13,630 | ₩13,720 | ₩13,420 | ₩13,540 | -0.66% | 2.1만 |
|---|
| 2025.11.19 | ₩13,470 | ₩13,840 | ₩13,190 | ₩13,380 | -0.67% | 2.9만 |
|---|
| 2025.11.18 | ₩14,030 | ₩14,360 | ₩13,500 | ₩13,560 | -3.35% | 5.9만 |
|---|
| 2025.11.17 | ₩14,230 | ₩14,500 | ₩13,750 | ₩13,950 | -1.97% | 3.1만 |
|---|
| 2025.11.14 | ₩14,600 | ₩14,690 | ₩13,990 | ₩14,000 | -4.11% | 8만 |
|---|
| 2025.11.13 | ₩14,470 | ₩15,180 | ₩14,340 | ₩15,000 | +3.66% | 11.2만 |
|---|
| 2025.11.12 | ₩14,260 | ₩14,510 | ₩14,090 | ₩14,470 | +1.47% | 7.2만 |
|---|
| 2025.11.11 | ₩14,360 | ₩14,670 | ₩13,970 | ₩14,210 | -1.04% | 13.6만 |
|---|
| 2025.11.10 | ₩13,930 | ₩14,220 | ₩13,760 | ₩14,130 | +1.44% | 9.1만 |
|---|
| 2025.11.07 | ₩14,610 | ₩14,810 | ₩13,730 | ₩13,910 | -4.79% | 10.7만 |
|---|
| 2025.11.06 | ₩14,900 | ₩15,400 | ₩14,810 | ₩14,980 | +0.54% | 17.1만 |
|---|
| 2025.11.05 | ₩14,900 | ₩14,900 | ₩13,980 | ₩14,470 | -2.89% | 10.3만 |
|---|
| 2025.11.04 | ₩15,290 | ₩16,040 | ₩14,970 | ₩15,060 | -1.50% | 27.6만 |
|---|
| 2025.11.03 | ₩14,500 | ₩14,730 | ₩14,380 | ₩14,680 | +1.24% | 8.7만 |
|---|
| 2025.10.31 | ₩14,310 | ₩14,740 | ₩14,290 | ₩14,300 | -0.07% | 5.5만 |
|---|
| 2025.10.30 | ₩14,930 | ₩15,400 | ₩14,500 | ₩14,550 | -2.55% | 10.6만 |
|---|
| 2025.10.29 | ₩15,410 | ₩15,680 | ₩15,110 | ₩15,210 | -1.30% | 11.6만 |
|---|
| 2025.10.28 | ₩14,970 | ₩16,300 | ₩14,500 | ₩15,560 | +3.94% | 35.2만 |
|---|
| 2025.10.27 | ₩15,780 | ₩15,780 | ₩14,680 | ₩14,930 | -5.39% | 20.9만 |
|---|
| 2025.10.24 | ₩14,660 | ₩15,350 | ₩14,400 | ₩15,180 | +3.55% | 25.5만 |
|---|
| 2025.10.23 | ₩14,780 | ₩14,870 | ₩14,000 | ₩14,400 | -2.57% | 12.6만 |
|---|
| 2025.10.22 | ₩14,500 | ₩14,870 | ₩14,390 | ₩14,850 | +2.41% | 21.2만 |
|---|
| 2025.10.21 | ₩14,200 | ₩14,660 | ₩14,090 | ₩14,270 | +0.49% | 16.2만 |
|---|
| 2025.10.20 | ₩14,210 | ₩14,350 | ₩13,800 | ₩14,310 | +0.70% | 14.5만 |
|---|
| 2025.10.17 | ₩14,000 | ₩14,390 | ₩13,750 | ₩14,080 | +0.57% | 25.2만 |
|---|
| 2025.10.16 | ₩13,150 | ₩13,850 | ₩13,070 | ₩13,850 | +5.32% | 23.1만 |
|---|
| 2025.10.15 | ₩13,110 | ₩13,200 | ₩12,950 | ₩13,190 | +0.61% | 3.8만 |
|---|
| 2025.10.14 | ₩12,960 | ₩13,230 | ₩12,870 | ₩13,100 | +1.08% | 8.6만 |
|---|
| 2025.10.13 | ₩12,510 | ₩12,910 | ₩12,380 | ₩12,880 | +2.96% | 4.1만 |
|---|
| 2025.10.10 | ₩12,630 | ₩12,760 | ₩12,450 | ₩12,700 | +0.55% | 3.1만 |
|---|