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 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩13,200 | ₩13,450 | ₩12,515 | ₩12,650 | -4.17% | 4.5만 |
| 2026.10.06–2026.10.08 | ₩12,900 | ₩13,520 | ₩12,490 | ₩12,680 | -1.71% | 18.8만 |
| 2026.09.28–2026.10.02 | ₩11,760 | ₩13,090 | ₩11,660 | ₩12,850 | +9.27% | 22만 |
| 2026.09.21–2026.09.23 | ₩12,250 | ₩12,410 | ₩11,650 | ₩11,720 | -4.33% | 8.4만 |
| 2026.09.14–2026.09.18 | ₩11,700 | ₩12,330 | ₩11,170 | ₩12,210 | +4.36% | 16.6만 |
| 2026.09.07–2026.09.11 | ₩11,750 | ₩12,560 | ₩11,520 | ₩11,580 | -1.45% | 30.1만 |
| 2026.08.31–2026.09.04 | ₩11,000 | ₩12,510 | ₩10,800 | ₩11,630 | +5.73% | 45.5만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,010 |
| ₩11,150 |
| ₩9,860 |
| ₩10,900 |
| +8.89% |
| 14.3만 |
| 2026.08.18–2026.08.21 | ₩11,190 | ₩11,290 | ₩9,800 | ₩9,880 | -11.71% | 10.9만 |
|---|
| 2026.08.10–2026.08.14 | ₩10,360 | ₩11,460 | ₩10,290 | ₩11,210 | +8.20% | 20.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,840 | ₩10,910 | ₩8,690 | ₩10,420 | +17.87% | 16.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,240 | ₩10,620 | ₩7,330 | ₩8,900 | -13.09% | 39.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,470 | ₩10,600 | ₩9,460 | ₩10,090 | -3.63% | 30.9만 |
|---|
| 2026.07.13–2026.07.16 | ₩11,580 | ₩12,170 | ₩10,400 | ₩10,690 | -7.69% | 22.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,040 | ₩12,110 | ₩10,650 | ₩11,580 | -3.82% | 31.1만 |
|---|
| 2026.06.29–2026.07.03 | ₩10,300 | ₩14,720 | ₩10,300 | ₩12,210 | +18.54% | 80.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,320 | ₩12,900 | ₩10,290 | ₩10,440 | -15.26% | 24.2만 |
|---|
| 2026.06.15–2026.06.19 | ₩14,640 | ₩14,640 | ₩12,500 | ₩12,830 | -12.36% | 18.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,830 | ₩14,150 | ₩11,830 | ₩13,920 | +17.67% | 30.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,010 | ₩16,260 | ₩13,360 | ₩13,510 | -15.62% | 28.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,200 | ₩18,270 | ₩16,050 | ₩16,360 | -10.11% | 46.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,400 | ₩17,310 | ₩14,600 | ₩16,960 | +3.41% | 50.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩20,200 | ₩20,350 | ₩16,800 | ₩17,200 | -14.85% | 103.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,650 | ₩21,900 | ₩19,750 | ₩19,950 | -3.39% | 129.8만 |
|---|
| 2026.04.27–2026.04.30 | ₩21,400 | ₩21,550 | ₩19,710 | ₩19,970 | -6.68% | 103만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,050 | ₩22,850 | ₩15,610 | ₩21,100 | +31.46% | 606.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,060 | ₩16,150 | ₩14,830 | ₩15,890 | +5.51% | 42.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,960 | ₩15,620 | ₩14,760 | ₩15,210 | +1.67% | 40.4만 |
|---|
| 2026.03.30–2026.04.03 | ₩13,920 | ₩15,640 | ₩13,850 | ₩14,850 | +6.68% | 65.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,000 | ₩15,050 | ₩13,150 | ₩14,500 | +3.57% | 34.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,100 | ₩15,090 | ₩13,920 | ₩14,290 | +1.35% | 34.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,620 | ₩14,890 | ₩13,180 | ₩14,100 | +3.52% | 28.4만 |
|---|
| 2026.03.03–2026.03.06 | ₩15,450 | ₩15,920 | ₩12,000 | ₩14,580 | -5.63% | 53.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,050 | ₩17,150 | ₩15,290 | ₩16,090 | +0.25% | 89.1만 |
|---|
| 2026.02.19–2026.02.20 | ₩15,380 | ₩16,100 | ₩14,740 | ₩15,630 | +1.63% | 20.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,060 | ₩16,810 | ₩15,160 | ₩15,200 | -5.35% | 46.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,660 | ₩17,460 | ₩14,880 | ₩15,450 | -7.26% | 101.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,500 | ₩18,010 | ₩15,780 | ₩17,100 | +3.64% | 277.6만 |
|---|
| 2026.01.19–2026.01.23 | ₩12,130 | ₩17,930 | ₩11,820 | ₩15,330 | +26.38% | 398.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,010 | ₩12,400 | ₩11,980 | ₩11,990 | -0.17% | 28.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,210 | ₩12,750 | ₩12,000 | ₩12,050 | -1.31% | 18.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,320 | ₩12,450 | ₩12,000 | ₩12,100 | -1.79% | 11.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,810 | ₩12,970 | ₩12,460 | ₩12,460 | -2.73% | 13만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,660 | ₩14,010 | ₩12,220 | ₩12,680 | -7.17% | 21.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,410 | ₩14,710 | ₩13,370 | ₩13,910 | +3.73% | 26.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,640 | ₩13,870 | ₩13,170 | ₩13,380 | -1.91% | 15.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,130 | ₩13,570 | ₩12,690 | ₩13,500 | +2.82% | 16만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,230 | ₩14,500 | ₩12,910 | ₩13,050 | -8.29% | 18.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,930 | ₩15,180 | ₩13,760 | ₩14,000 | +0.50% | 49.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,500 | ₩16,040 | ₩13,730 | ₩13,910 | -4.07% | 74.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,780 | ₩16,300 | ₩14,290 | ₩14,300 | -9.38% | 83.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,210 | ₩15,350 | ₩13,800 | ₩15,180 | +6.83% | 90만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,510 | ₩14,390 | ₩12,380 | ₩14,080 | +12.55% | 64.7만 |
|---|