시장 데이터를 불러오는 중
전체 종목
파인메딕스 과거 주가
387570.KQ · KOSDAQ
주요 제품·사업: 인젝터, 스네어, 나이프, 포셉 등 내시경용 시술기구
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
387570.KQ · KOSDAQ
주요 제품·사업: 인젝터, 스네어, 나이프, 포셉 등 내시경용 시술기구
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,140 | ₩6,390 | ₩6,060 | ₩6,250 | +1.79% | 6.6천 |
| 2026.10.07 | ₩6,190 | ₩6,290 | ₩6,020 | ₩6,200 | +0.16% | 9.7천 |
| 2026.10.06 | ₩6,430 | ₩6,500 | ₩6,050 | ₩6,190 | -3.73% | 1.7만 |
| 2026.10.02 | ₩6,300 | ₩6,300 | ₩6,160 | ₩6,250 | -0.79% | 3.4천 |
| 2026.10.01 | ₩6,300 | ₩6,350 | ₩6,010 | ₩6,300 | 0.00% | 5.2천 |
| 2026.09.30 | ₩6,250 | ₩6,450 | ₩6,020 | ₩6,350 | +1.60% | 9.3천 |
| 2026.09.29 | ₩6,080 | ₩6,260 | ₩6,000 | ₩6,260 | +2.96% | 7.1천 |
| 2026.09.28 | ₩6,280 | ₩6,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,000 |
| ₩6,270 |
| -0.16% |
| 5.2천 |
| 2026.09.23 | ₩6,350 | ₩6,540 | ₩6,230 | ₩6,300 | -0.79% | 1.3만 |
|---|
| 2026.09.22 | ₩6,300 | ₩6,300 | ₩6,170 | ₩6,290 | -0.16% | 5천 |
|---|
| 2026.09.21 | ₩6,450 | ₩6,450 | ₩6,100 | ₩6,290 | -2.48% | 5.2천 |
|---|
| 2026.09.18 | ₩6,110 | ₩6,240 | ₩6,000 | ₩6,230 | +1.96% | 6.9천 |
|---|
| 2026.09.17 | ₩6,270 | ₩6,270 | ₩6,150 | ₩6,240 | -0.48% | 1.3천 |
|---|
| 2026.09.16 | ₩6,300 | ₩6,300 | ₩6,000 | ₩6,270 | -0.48% | 2.7천 |
|---|
| 2026.09.15 | ₩6,250 | ₩6,360 | ₩6,210 | ₩6,300 | +0.80% | 2.5천 |
|---|
| 2026.09.14 | ₩6,440 | ₩6,440 | ₩6,100 | ₩6,360 | -1.24% | 2.8천 |
|---|
| 2026.09.11 | ₩6,470 | ₩6,510 | ₩6,350 | ₩6,440 | -0.46% | 3.3천 |
|---|
| 2026.09.10 | ₩6,470 | ₩6,470 | ₩6,380 | ₩6,460 | -0.15% | 1.7천 |
|---|
| 2026.09.09 | ₩6,320 | ₩6,490 | ₩6,320 | ₩6,470 | +2.37% | 2.1천 |
|---|
| 2026.09.08 | ₩6,610 | ₩6,610 | ₩6,360 | ₩6,500 | -1.66% | 6.1천 |
|---|
| 2026.09.07 | ₩6,640 | ₩6,640 | ₩6,500 | ₩6,600 | -0.60% | 5.2천 |
|---|
| 2026.09.04 | ₩6,700 | ₩6,770 | ₩6,530 | ₩6,650 | -0.75% | 9.1천 |
|---|
| 2026.09.03 | ₩6,510 | ₩6,800 | ₩6,510 | ₩6,680 | +2.61% | 1.1만 |
|---|
| 2026.09.02 | ₩6,400 | ₩6,500 | ₩6,320 | ₩6,500 | +1.56% | 5.5천 |
|---|
| 2026.09.01 | ₩6,410 | ₩6,500 | ₩6,300 | ₩6,500 | +1.40% | 8.7천 |
|---|
| 2026.08.31 | ₩6,500 | ₩6,500 | ₩6,250 | ₩6,500 | 0.00% | 9.8천 |
|---|
| 2026.08.28 | ₩6,200 | ₩6,500 | ₩6,190 | ₩6,500 | +4.84% | 1.4만 |
|---|
| 2026.08.27 | ₩6,120 | ₩6,240 | ₩6,020 | ₩6,200 | +1.31% | 1.1만 |
|---|
| 2026.08.26 | ₩6,030 | ₩6,200 | ₩6,000 | ₩6,140 | +1.82% | 7.8천 |
|---|
| 2026.08.25 | ₩6,010 | ₩6,110 | ₩5,800 | ₩6,090 | +1.33% | 1.4만 |
|---|
| 2026.08.24 | ₩6,000 | ₩6,110 | ₩5,900 | ₩6,050 | +0.83% | 9천 |
|---|
| 2026.08.21 | ₩6,160 | ₩6,180 | ₩5,850 | ₩6,110 | -0.81% | 7.9천 |
|---|
| 2026.08.20 | ₩6,040 | ₩6,280 | ₩5,760 | ₩6,180 | +2.32% | 1.2만 |
|---|
| 2026.08.19 | ₩5,820 | ₩6,000 | ₩5,750 | ₩6,000 | +3.09% | 8.2천 |
|---|
| 2026.08.18 | ₩5,750 | ₩6,000 | ₩5,540 | ₩6,000 | +4.35% | 2.5만 |
|---|
| 2026.08.14 | ₩5,480 | ₩5,840 | ₩5,410 | ₩5,790 | +5.66% | 1.6만 |
|---|
| 2026.08.13 | ₩5,020 | ₩5,860 | ₩4,980 | ₩5,600 | +11.55% | 5.9만 |
|---|
| 2026.08.12 | ₩4,920 | ₩5,020 | ₩4,825 | ₩5,020 | +2.03% | 4.3천 |
|---|
| 2026.08.11 | ₩4,855 | ₩4,925 | ₩4,800 | ₩4,925 | +1.44% | 2.2천 |
|---|
| 2026.08.10 | ₩4,830 | ₩4,910 | ₩4,800 | ₩4,900 | +1.45% | 3.2천 |
|---|
| 2026.08.07 | ₩4,840 | ₩4,880 | ₩4,755 | ₩4,880 | +0.83% | 3천 |
|---|
| 2026.08.06 | ₩4,830 | ₩4,890 | ₩4,750 | ₩4,880 | +1.04% | 9.2천 |
|---|
| 2026.08.05 | ₩4,695 | ₩4,880 | ₩4,695 | ₩4,865 | +3.62% | 1.4만 |
|---|
| 2026.08.04 | ₩4,390 | ₩4,695 | ₩4,390 | ₩4,695 | +6.95% | 1.2만 |
|---|
| 2026.08.03 | ₩4,230 | ₩4,480 | ₩4,165 | ₩4,460 | +5.44% | 1.3만 |
|---|
| 2026.07.31 | ₩4,225 | ₩4,265 | ₩4,050 | ₩4,230 | +0.12% | 1.3만 |
|---|
| 2026.07.30 | ₩4,200 | ₩4,200 | ₩4,000 | ₩4,050 | -3.57% | 7천 |
|---|
| 2026.07.29 | ₩4,200 | ₩4,240 | ₩3,905 | ₩4,050 | -3.57% | 1.5만 |
|---|
| 2026.07.28 | ₩4,195 | ₩4,220 | ₩3,965 | ₩4,100 | -2.26% | 9.4천 |
|---|
| 2026.07.27 | ₩4,280 | ₩4,280 | ₩4,080 | ₩4,155 | -2.92% | 1만 |
|---|
| 2026.07.24 | ₩4,035 | ₩4,185 | ₩3,975 | ₩4,185 | +3.72% | 7.9천 |
|---|
| 2026.07.23 | ₩4,130 | ₩4,310 | ₩4,030 | ₩4,200 | +1.69% | 1.3만 |
|---|
| 2026.07.22 | ₩3,755 | ₩4,230 | ₩3,755 | ₩4,090 | +8.92% | 4.8만 |
|---|
| 2026.07.21 | ₩3,805 | ₩3,990 | ₩3,795 | ₩3,900 | +2.50% | 1.2만 |
|---|
| 2026.07.20 | ₩4,035 | ₩4,160 | ₩3,805 | ₩3,990 | -1.12% | 1.4만 |
|---|
| 2026.07.16 | ₩4,185 | ₩4,430 | ₩4,060 | ₩4,155 | -0.72% | 6.6천 |
|---|
| 2026.07.15 | ₩4,150 | ₩4,390 | ₩4,100 | ₩4,185 | +0.84% | 9.2천 |
|---|
| 2026.07.14 | ₩4,200 | ₩4,340 | ₩4,030 | ₩4,150 | -1.19% | 2.8만 |
|---|
| 2026.07.13 | ₩4,300 | ₩4,500 | ₩4,195 | ₩4,345 | +1.05% | 9.7천 |
|---|
| 2026.07.10 | ₩4,285 | ₩4,330 | ₩4,200 | ₩4,300 | +0.35% | 6.9천 |
|---|
| 2026.07.09 | ₩4,295 | ₩4,425 | ₩4,110 | ₩4,320 | +0.58% | 7천 |
|---|
| 2026.07.08 | ₩4,265 | ₩4,490 | ₩4,260 | ₩4,330 | +1.52% | 4.8천 |
|---|
| 2026.07.07 | ₩4,495 | ₩4,495 | ₩4,260 | ₩4,450 | -1.00% | 6.9천 |
|---|
| 2026.07.06 | ₩4,345 | ₩4,545 | ₩4,200 | ₩4,505 | +3.68% | 5천 |
|---|
| 2026.07.03 | ₩4,600 | ₩4,735 | ₩4,010 | ₩4,565 | -0.76% | 3.5만 |
|---|
| 2026.07.02 | ₩4,860 | ₩4,860 | ₩4,375 | ₩4,600 | -5.35% | 5.8만 |
|---|
| 2026.07.01 | ₩5,150 | ₩5,150 | ₩4,805 | ₩4,860 | -5.63% | 3만 |
|---|
| 2026.06.30 | ₩4,955 | ₩5,220 | ₩4,875 | ₩5,190 | +4.74% | 1.6만 |
|---|
| 2026.06.29 | ₩5,100 | ₩5,450 | ₩4,705 | ₩5,160 | +1.18% | 3.9만 |
|---|
| 2026.06.26 | ₩5,000 | ₩5,230 | ₩4,895 | ₩5,100 | +2.00% | 1.5만 |
|---|
| 2026.06.25 | ₩5,170 | ₩5,390 | ₩5,100 | ₩5,100 | -1.35% | 1만 |
|---|
| 2026.06.24 | ₩5,450 | ₩5,680 | ₩5,220 | ₩5,390 | -1.10% | 2.8만 |
|---|
| 2026.06.23 | ₩5,830 | ₩5,840 | ₩5,500 | ₩5,500 | -5.66% | 2.7만 |
|---|
| 2026.06.22 | ₩6,030 | ₩6,030 | ₩5,710 | ₩5,870 | -2.65% | 7.9천 |
|---|
| 2026.06.19 | ₩6,170 | ₩6,280 | ₩5,710 | ₩6,090 | -1.30% | 8.3천 |
|---|
| 2026.06.18 | ₩6,370 | ₩6,590 | ₩6,160 | ₩6,290 | -1.26% | 2.7천 |
|---|
| 2026.06.17 | ₩6,390 | ₩6,450 | ₩6,040 | ₩6,450 | +0.94% | 1.7만 |
|---|
| 2026.06.16 | ₩6,090 | ₩6,250 | ₩5,900 | ₩6,170 | +1.31% | 6.9천 |
|---|
| 2026.06.15 | ₩6,100 | ₩6,100 | ₩5,880 | ₩6,090 | -0.16% | 4.2천 |
|---|
| 2026.06.12 | ₩6,080 | ₩6,160 | ₩6,020 | ₩6,090 | +0.16% | 3.7천 |
|---|
| 2026.06.11 | ₩5,800 | ₩6,090 | ₩5,740 | ₩6,050 | +4.31% | 8.6천 |
|---|
| 2026.06.10 | ₩5,490 | ₩5,980 | ₩5,490 | ₩5,850 | +6.56% | 1.8만 |
|---|
| 2026.06.09 | ₩5,570 | ₩6,100 | ₩5,570 | ₩5,990 | +7.54% | 1.3만 |
|---|
| 2026.06.08 | ₩5,440 | ₩6,000 | ₩5,440 | ₩5,570 | +2.39% | 1.3만 |
|---|
| 2026.06.05 | ₩6,070 | ₩6,080 | ₩5,900 | ₩6,030 | -0.66% | 6.8천 |
|---|
| 2026.06.04 | ₩6,060 | ₩6,300 | ₩6,000 | ₩6,130 | +1.16% | 5.5천 |
|---|
| 2026.06.02 | ₩6,460 | ₩6,460 | ₩5,980 | ₩6,100 | -5.57% | 2.1만 |
|---|
| 2026.06.01 | ₩6,750 | ₩6,750 | ₩6,330 | ₩6,550 | -2.96% | 1.1만 |
|---|
| 2026.05.29 | ₩6,880 | ₩6,880 | ₩6,500 | ₩6,800 | -1.16% | 1.1만 |
|---|
| 2026.05.28 | ₩6,990 | ₩6,990 | ₩6,500 | ₩6,880 | -1.57% | 6.2천 |
|---|
| 2026.05.27 | ₩6,900 | ₩7,080 | ₩6,850 | ₩6,990 | +1.30% | 2만 |
|---|
| 2026.05.26 | ₩6,930 | ₩7,000 | ₩6,820 | ₩6,910 | -0.29% | 8.1천 |
|---|
| 2026.05.22 | ₩6,610 | ₩7,010 | ₩6,550 | ₩6,910 | +4.54% | 4.9천 |
|---|
| 2026.05.21 | ₩6,400 | ₩6,680 | ₩6,400 | ₩6,610 | +3.28% | 9.5천 |
|---|
| 2026.05.20 | ₩6,720 | ₩6,730 | ₩6,460 | ₩6,460 | -3.87% | 5.6천 |
|---|
| 2026.05.19 | ₩6,740 | ₩6,740 | ₩6,400 | ₩6,720 | -0.30% | 1.1만 |
|---|
| 2026.05.18 | ₩6,900 | ₩6,920 | ₩6,480 | ₩6,750 | -2.17% | 1.4만 |
|---|
| 2026.05.15 | ₩7,280 | ₩7,280 | ₩6,750 | ₩6,950 | -4.53% | 1.5만 |
|---|
| 2026.05.14 | ₩7,120 | ₩7,210 | ₩6,970 | ₩7,010 | -1.54% | 7.8천 |
|---|
| 2026.05.13 | ₩7,150 | ₩7,350 | ₩6,890 | ₩7,170 | +0.28% | 1.2만 |
|---|
| 2026.05.12 | ₩7,000 | ₩7,390 | ₩7,000 | ₩7,340 | +4.86% | 2.9만 |
|---|
| 2026.05.11 | ₩7,660 | ₩7,660 | ₩7,060 | ₩7,130 | -6.92% | 1.2만 |
|---|
| 2026.05.08 | ₩7,670 | ₩7,670 | ₩7,330 | ₩7,480 | -2.48% | 2.5만 |
|---|
| 2026.05.07 | ₩7,550 | ₩7,680 | ₩7,400 | ₩7,570 | +0.26% | 2.5만 |
|---|
| 2026.05.06 | ₩7,700 | ₩8,000 | ₩7,410 | ₩7,580 | -1.56% | 5.4만 |
|---|
| 2026.05.04 | ₩7,700 | ₩7,900 | ₩7,550 | ₩7,660 | -0.52% | 2.8만 |
|---|
| 2026.04.30 | ₩7,450 | ₩7,970 | ₩7,430 | ₩7,700 | +3.36% | 8.9만 |
|---|
| 2026.04.29 | ₩7,380 | ₩7,390 | ₩7,180 | ₩7,370 | -0.14% | 2만 |
|---|
| 2026.04.28 | ₩7,250 | ₩7,300 | ₩7,100 | ₩7,250 | 0.00% | 2.4만 |
|---|
| 2026.04.27 | ₩7,100 | ₩7,300 | ₩7,100 | ₩7,240 | +1.97% | 2.1만 |
|---|
| 2026.04.24 | ₩7,390 | ₩7,440 | ₩7,110 | ₩7,120 | -3.65% | 3.6만 |
|---|
| 2026.04.23 | ₩7,210 | ₩7,440 | ₩7,120 | ₩7,390 | +2.50% | 5.3만 |
|---|
| 2026.04.22 | ₩7,560 | ₩7,590 | ₩7,170 | ₩7,170 | -5.16% | 8.4만 |
|---|
| 2026.04.21 | ₩8,370 | ₩8,690 | ₩7,440 | ₩7,530 | -10.04% | 41.2만 |
|---|
| 2026.04.20 | ₩7,170 | ₩9,230 | ₩6,960 | ₩8,030 | +11.99% | 195.1만 |
|---|
| 2026.04.17 | ₩7,090 | ₩7,220 | ₩6,870 | ₩7,180 | +1.27% | 2만 |
|---|
| 2026.04.16 | ₩6,790 | ₩7,200 | ₩6,660 | ₩7,090 | +4.42% | 5.2만 |
|---|
| 2026.04.15 | ₩6,520 | ₩6,690 | ₩6,420 | ₩6,690 | +2.61% | 1.2만 |
|---|
| 2026.04.14 | ₩6,430 | ₩6,620 | ₩6,110 | ₩6,420 | -0.16% | 1.5만 |
|---|
| 2026.04.13 | ₩6,500 | ₩6,500 | ₩6,310 | ₩6,430 | -1.08% | 7.4천 |
|---|
| 2026.04.10 | ₩6,590 | ₩6,590 | ₩6,180 | ₩6,450 | -2.12% | 1.9만 |
|---|
| 2026.04.09 | ₩6,790 | ₩6,790 | ₩6,430 | ₩6,480 | -4.57% | 1.3만 |
|---|
| 2026.04.08 | ₩6,600 | ₩6,820 | ₩6,510 | ₩6,680 | +1.21% | 1.3만 |
|---|
| 2026.04.07 | ₩6,620 | ₩6,630 | ₩6,400 | ₩6,530 | -1.36% | 8.9천 |
|---|
| 2026.04.06 | ₩6,750 | ₩6,790 | ₩6,430 | ₩6,620 | -1.93% | 5.8천 |
|---|
| 2026.04.03 | ₩6,500 | ₩6,970 | ₩6,300 | ₩6,800 | +4.62% | 1.2만 |
|---|
| 2026.04.02 | ₩6,730 | ₩6,800 | ₩6,360 | ₩6,450 | -4.16% | 9.3천 |
|---|
| 2026.04.01 | ₩6,740 | ₩6,780 | ₩6,660 | ₩6,750 | +0.15% | 9.2천 |
|---|
| 2026.03.31 | ₩6,860 | ₩6,860 | ₩6,560 | ₩6,670 | -2.77% | 7.4천 |
|---|
| 2026.03.30 | ₩6,700 | ₩6,880 | ₩6,550 | ₩6,860 | +2.39% | 5.4천 |
|---|
| 2026.03.27 | ₩6,730 | ₩6,900 | ₩6,600 | ₩6,900 | +2.53% | 6.1천 |
|---|
| 2026.03.26 | ₩6,820 | ₩6,920 | ₩6,710 | ₩6,790 | -0.44% | 3.2천 |
|---|
| 2026.03.25 | ₩6,770 | ₩7,020 | ₩6,700 | ₩6,820 | +0.74% | 5.5천 |
|---|
| 2026.03.24 | ₩6,640 | ₩6,910 | ₩6,610 | ₩6,850 | +3.16% | 4.7천 |
|---|
| 2026.03.23 | ₩6,860 | ₩6,860 | ₩6,520 | ₩6,550 | -4.52% | 1.2만 |
|---|
| 2026.03.20 | ₩6,920 | ₩6,990 | ₩6,740 | ₩6,980 | +0.87% | 1.1만 |
|---|
| 2026.03.19 | ₩6,940 | ₩6,960 | ₩6,700 | ₩6,940 | 0.00% | 8.8천 |
|---|
| 2026.03.18 | ₩6,930 | ₩7,010 | ₩6,820 | ₩6,990 | +0.87% | 7천 |
|---|
| 2026.03.17 | ₩7,100 | ₩7,100 | ₩6,790 | ₩6,930 | -2.39% | 9.4천 |
|---|
| 2026.03.16 | ₩6,680 | ₩7,050 | ₩6,650 | ₩7,000 | +4.79% | 1.8만 |
|---|
| 2026.03.13 | ₩6,870 | ₩6,870 | ₩6,510 | ₩6,730 | -2.04% | 9.8천 |
|---|
| 2026.03.12 | ₩6,670 | ₩6,920 | ₩6,620 | ₩6,870 | +3.00% | 1.6만 |
|---|
| 2026.03.11 | ₩6,680 | ₩6,740 | ₩6,570 | ₩6,660 | -0.30% | 9.3천 |
|---|
| 2026.03.10 | ₩6,470 | ₩6,790 | ₩6,470 | ₩6,690 | +3.40% | 1만 |
|---|
| 2026.03.09 | ₩6,570 | ₩6,610 | ₩6,200 | ₩6,470 | -1.52% | 8천 |
|---|
| 2026.03.06 | ₩6,550 | ₩6,730 | ₩6,360 | ₩6,680 | +1.98% | 8천 |
|---|
| 2026.03.05 | ₩6,060 | ₩6,680 | ₩6,060 | ₩6,550 | +8.09% | 1.6만 |
|---|
| 2026.03.04 | ₩6,290 | ₩6,300 | ₩5,600 | ₩6,050 | -3.82% | 3.3만 |
|---|
| 2026.03.03 | ₩6,270 | ₩6,680 | ₩6,270 | ₩6,390 | +1.91% | 3.1만 |
|---|
| 2026.02.27 | ₩6,570 | ₩6,590 | ₩6,280 | ₩6,450 | -1.83% | 3.1만 |
|---|
| 2026.02.26 | ₩6,870 | ₩6,870 | ₩6,400 | ₩6,570 | -4.37% | 6.5만 |
|---|
| 2026.02.25 | ₩7,000 | ₩7,010 | ₩6,660 | ₩6,850 | -2.14% | 5.1만 |
|---|
| 2026.02.24 | ₩7,130 | ₩7,130 | ₩6,910 | ₩6,990 | -1.96% | 3.3만 |
|---|
| 2026.02.23 | ₩7,100 | ₩7,420 | ₩7,080 | ₩7,130 | +0.42% | 1.7만 |
|---|
| 2026.02.20 | ₩7,270 | ₩7,300 | ₩7,110 | ₩7,120 | -2.06% | 1.8만 |
|---|
| 2026.02.19 | ₩7,300 | ₩7,300 | ₩7,160 | ₩7,290 | -0.14% | 1.3만 |
|---|
| 2026.02.13 | ₩7,500 | ₩7,500 | ₩7,270 | ₩7,300 | -2.67% | 9.7천 |
|---|
| 2026.02.12 | ₩7,520 | ₩7,530 | ₩7,400 | ₩7,500 | -0.27% | 1.9만 |
|---|
| 2026.02.11 | ₩7,690 | ₩7,690 | ₩7,380 | ₩7,600 | -1.17% | 1.4만 |
|---|
| 2026.02.10 | ₩7,380 | ₩7,900 | ₩7,380 | ₩7,630 | +3.39% | 9.5만 |
|---|
| 2026.02.09 | ₩7,100 | ₩7,270 | ₩7,100 | ₩7,190 | +1.27% | 7.8천 |
|---|
| 2026.02.06 | ₩7,120 | ₩7,160 | ₩6,880 | ₩7,100 | -0.28% | 2.1만 |
|---|
| 2026.02.05 | ₩7,270 | ₩7,270 | ₩7,120 | ₩7,160 | -1.51% | 1.4만 |
|---|
| 2026.02.04 | ₩7,290 | ₩7,300 | ₩7,210 | ₩7,270 | -0.27% | 1.1만 |
|---|
| 2026.02.03 | ₩7,250 | ₩7,340 | ₩7,200 | ₩7,300 | +0.69% | 2.1만 |
|---|
| 2026.02.02 | ₩7,390 | ₩7,390 | ₩7,250 | ₩7,250 | -1.89% | 2.4만 |
|---|
| 2026.01.30 | ₩7,390 | ₩7,390 | ₩7,260 | ₩7,370 | -0.27% | 1.2만 |
|---|
| 2026.01.29 | ₩7,300 | ₩7,470 | ₩7,300 | ₩7,390 | +1.23% | 1.2만 |
|---|
| 2026.01.28 | ₩7,380 | ₩7,400 | ₩7,300 | ₩7,300 | -1.08% | 1.3만 |
|---|
| 2026.01.27 | ₩7,440 | ₩7,440 | ₩7,320 | ₩7,350 | -1.21% | 1.9만 |
|---|
| 2026.01.26 | ₩7,380 | ₩7,450 | ₩7,380 | ₩7,450 | +0.95% | 1.4만 |
|---|
| 2026.01.23 | ₩7,420 | ₩7,420 | ₩7,250 | ₩7,410 | -0.13% | 1.4만 |
|---|
| 2026.01.22 | ₩7,410 | ₩7,490 | ₩7,230 | ₩7,410 | 0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩7,360 | ₩7,420 | ₩7,210 | ₩7,410 | +0.68% | 1.8만 |
|---|
| 2026.01.20 | ₩7,310 | ₩7,430 | ₩7,220 | ₩7,420 | +1.50% | 9.7천 |
|---|
| 2026.01.19 | ₩7,300 | ₩7,310 | ₩7,160 | ₩7,300 | 0.00% | 1.5만 |
|---|
| 2026.01.16 | ₩7,460 | ₩7,500 | ₩7,290 | ₩7,310 | -2.01% | 2.3만 |
|---|
| 2026.01.15 | ₩7,400 | ₩7,470 | ₩7,260 | ₩7,450 | +0.68% | 2.1만 |
|---|
| 2026.01.14 | ₩7,750 | ₩7,750 | ₩7,400 | ₩7,400 | -4.52% | 2.9만 |
|---|
| 2026.01.13 | ₩8,050 | ₩8,050 | ₩7,680 | ₩7,750 | -3.73% | 2만 |
|---|
| 2026.01.12 | ₩7,940 | ₩8,100 | ₩7,880 | ₩8,050 | +1.39% | 6.3천 |
|---|
| 2026.01.09 | ₩8,030 | ₩8,250 | ₩7,810 | ₩7,940 | -1.12% | 1.6만 |
|---|
| 2026.01.08 | ₩8,040 | ₩8,090 | ₩7,920 | ₩8,040 | 0.00% | 1.1만 |
|---|
| 2026.01.07 | ₩8,030 | ₩8,100 | ₩7,950 | ₩8,030 | 0.00% | 1.7만 |
|---|
| 2026.01.06 | ₩7,850 | ₩8,040 | ₩7,830 | ₩7,990 | +1.78% | 7.2천 |
|---|
| 2026.01.05 | ₩7,660 | ₩7,900 | ₩7,600 | ₩7,850 | +2.48% | 1.6만 |
|---|
| 2026.01.02 | ₩7,500 | ₩7,650 | ₩7,500 | ₩7,650 | +2.00% | 8.1천 |
|---|
| 2025.12.30 | ₩7,700 | ₩7,770 | ₩7,350 | ₩7,500 | -2.60% | 5.8만 |
|---|
| 2025.12.29 | ₩7,700 | ₩7,930 | ₩7,450 | ₩7,780 | +1.04% | 4.9만 |
|---|
| 2025.12.26 | ₩7,770 | ₩7,980 | ₩7,700 | ₩7,700 | -0.90% | 9.6천 |
|---|
| 2025.12.24 | ₩7,810 | ₩7,970 | ₩7,760 | ₩7,820 | +0.13% | 1.4만 |
|---|
| 2025.12.23 | ₩7,880 | ₩7,890 | ₩7,700 | ₩7,800 | -1.02% | 4.8만 |
|---|
| 2025.12.22 | ₩8,000 | ₩8,070 | ₩7,830 | ₩7,870 | -1.63% | 2.1만 |
|---|
| 2025.12.19 | ₩8,050 | ₩8,220 | ₩7,730 | ₩7,980 | -0.87% | 2.6만 |
|---|
| 2025.12.18 | ₩7,930 | ₩7,930 | ₩7,640 | ₩7,830 | -1.26% | 2.1만 |
|---|
| 2025.12.17 | ₩7,880 | ₩8,000 | ₩7,800 | ₩7,850 | -0.38% | 1.6만 |
|---|
| 2025.12.16 | ₩8,150 | ₩8,150 | ₩7,770 | ₩7,920 | -2.82% | 2.1만 |
|---|
| 2025.12.15 | ₩7,820 | ₩8,250 | ₩7,520 | ₩8,170 | +4.48% | 1.3만 |
|---|
| 2025.12.12 | ₩8,100 | ₩8,400 | ₩7,840 | ₩7,850 | -3.09% | 2.8만 |
|---|
| 2025.12.11 | ₩8,090 | ₩8,340 | ₩8,010 | ₩8,150 | +0.74% | 1.4만 |
|---|
| 2025.12.10 | ₩8,230 | ₩8,340 | ₩8,030 | ₩8,090 | -1.70% | 2.4만 |
|---|
| 2025.12.09 | ₩8,460 | ₩8,460 | ₩8,200 | ₩8,230 | -2.72% | 9.8천 |
|---|
| 2025.12.08 | ₩8,410 | ₩8,430 | ₩8,270 | ₩8,360 | -0.59% | 1.4만 |
|---|
| 2025.12.05 | ₩8,700 | ₩8,740 | ₩8,250 | ₩8,410 | -3.33% | 3.7만 |
|---|
| 2025.12.04 | ₩8,420 | ₩8,650 | ₩8,400 | ₩8,600 | +2.14% | 4.5만 |
|---|
| 2025.12.03 | ₩8,290 | ₩8,570 | ₩8,270 | ₩8,420 | +1.57% | 2.2만 |
|---|
| 2025.12.02 | ₩8,200 | ₩8,470 | ₩8,080 | ₩8,370 | +2.07% | 3만 |
|---|
| 2025.12.01 | ₩8,200 | ₩8,320 | ₩8,040 | ₩8,250 | +0.61% | 2.6만 |
|---|
| 2025.11.28 | ₩7,540 | ₩8,170 | ₩7,540 | ₩8,130 | +7.82% | 5.3만 |
|---|
| 2025.11.27 | ₩7,570 | ₩7,680 | ₩7,450 | ₩7,520 | -0.66% | 1.3만 |
|---|
| 2025.11.26 | ₩7,330 | ₩7,540 | ₩7,300 | ₩7,500 | +2.32% | 2.8만 |
|---|
| 2025.11.25 | ₩7,340 | ₩7,360 | ₩7,120 | ₩7,360 | +0.27% | 2.5만 |
|---|
| 2025.11.24 | ₩7,470 | ₩7,470 | ₩7,260 | ₩7,340 | -1.74% | 2.5만 |
|---|
| 2025.11.21 | ₩7,440 | ₩7,540 | ₩7,220 | ₩7,490 | +0.67% | 1.5만 |
|---|
| 2025.11.20 | ₩7,480 | ₩7,650 | ₩7,300 | ₩7,490 | +0.13% | 2.1만 |
|---|
| 2025.11.19 | ₩7,450 | ₩7,510 | ₩7,290 | ₩7,480 | +0.40% | 1.7만 |
|---|
| 2025.11.18 | ₩7,760 | ₩7,760 | ₩7,350 | ₩7,580 | -2.32% | 2.3만 |
|---|
| 2025.11.17 | ₩8,000 | ₩8,010 | ₩7,600 | ₩7,760 | -3.00% | 3.1만 |
|---|
| 2025.11.14 | ₩7,920 | ₩8,350 | ₩7,750 | ₩8,030 | +1.39% | 8.1만 |
|---|
| 2025.11.13 | ₩7,620 | ₩7,950 | ₩7,550 | ₩7,950 | +4.33% | 3.6만 |
|---|
| 2025.11.12 | ₩7,440 | ₩7,640 | ₩7,390 | ₩7,620 | +2.42% | 2만 |
|---|
| 2025.11.11 | ₩7,400 | ₩7,480 | ₩7,290 | ₩7,440 | +0.54% | 1.2만 |
|---|
| 2025.11.10 | ₩7,500 | ₩7,550 | ₩7,340 | ₩7,430 | -0.93% | 1.4만 |
|---|
| 2025.11.07 | ₩7,490 | ₩7,490 | ₩7,200 | ₩7,340 | -2.00% | 2.6만 |
|---|
| 2025.11.06 | ₩7,510 | ₩7,880 | ₩7,300 | ₩7,530 | +0.27% | 4.8만 |
|---|
| 2025.11.05 | ₩7,750 | ₩7,750 | ₩7,140 | ₩7,530 | -2.84% | 7.9만 |
|---|
| 2025.11.04 | ₩7,800 | ₩7,800 | ₩7,660 | ₩7,750 | -0.64% | 2.3만 |
|---|
| 2025.11.03 | ₩7,760 | ₩7,930 | ₩7,730 | ₩7,800 | +0.52% | 4.8만 |
|---|
| 2025.10.31 | ₩7,850 | ₩7,920 | ₩7,700 | ₩7,810 | -0.51% | 2.7만 |
|---|
| 2025.10.30 | ₩8,030 | ₩8,270 | ₩7,620 | ₩7,800 | -2.86% | 6만 |
|---|
| 2025.10.29 | ₩8,280 | ₩8,280 | ₩7,930 | ₩8,070 | -2.54% | 5.5만 |
|---|
| 2025.10.28 | ₩8,220 | ₩8,360 | ₩8,010 | ₩8,250 | +0.36% | 3.9만 |
|---|
| 2025.10.27 | ₩8,170 | ₩8,290 | ₩8,030 | ₩8,250 | +0.98% | 3.5만 |
|---|
| 2025.10.24 | ₩8,240 | ₩8,290 | ₩7,970 | ₩8,200 | -0.49% | 3.4만 |
|---|
| 2025.10.23 | ₩8,190 | ₩8,280 | ₩8,050 | ₩8,180 | -0.12% | 1.6만 |
|---|
| 2025.10.22 | ₩8,190 | ₩8,190 | ₩7,950 | ₩8,190 | 0.00% | 1.9만 |
|---|
| 2025.10.21 | ₩8,240 | ₩8,250 | ₩8,080 | ₩8,110 | -1.58% | 2.7만 |
|---|
| 2025.10.20 | ₩8,310 | ₩8,650 | ₩8,150 | ₩8,240 | -0.84% | 2.5만 |
|---|
| 2025.10.17 | ₩8,380 | ₩8,640 | ₩8,140 | ₩8,350 | -0.36% | 4.6만 |
|---|
| 2025.10.16 | ₩8,390 | ₩8,460 | ₩8,250 | ₩8,380 | -0.12% | 3만 |
|---|
| 2025.10.15 | ₩8,310 | ₩8,390 | ₩8,140 | ₩8,380 | +0.84% | 2.3만 |
|---|
| 2025.10.14 | ₩8,170 | ₩8,320 | ₩8,100 | ₩8,280 | +1.35% | 4.2만 |
|---|
| 2025.10.13 | ₩8,270 | ₩8,380 | ₩8,050 | ₩8,170 | -1.21% | 3.1만 |
|---|
| 2025.10.10 | ₩8,290 | ₩8,360 | ₩8,160 | ₩8,280 | -0.12% | 3.6만 |
|---|