시장 데이터를 불러오는 중
전체 종목
포바이포 과거 주가
389140.KQ · KOSDAQ
주요 제품·사업: 광고영화 및 비디오물 제작업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
389140.KQ · KOSDAQ
주요 제품·사업: 광고영화 및 비디오물 제작업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,550 | ₩5,550 | ₩5,350 | ₩5,350 | -3.60% | 2.9만 |
| 2026.10.07 | ₩5,700 | ₩5,700 | ₩5,490 | ₩5,560 | -2.46% | 2.4만 |
| 2026.10.06 | ₩5,660 | ₩5,760 | ₩5,560 | ₩5,640 | -0.35% | 3.3만 |
| 2026.10.02 | ₩5,590 | ₩5,770 | ₩5,470 | ₩5,630 | +0.72% | 2.5만 |
| 2026.10.01 | ₩5,350 | ₩5,840 | ₩5,250 | ₩5,590 | +4.49% | 4만 |
| 2026.09.30 | ₩5,390 | ₩5,400 | ₩5,130 | ₩5,350 | -0.74% | 6.1만 |
| 2026.09.29 | ₩5,700 | ₩5,760 | ₩5,300 | ₩5,390 | -5.44% | 12.4만 |
| 2026.09.28 | ₩5,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,460 |
| ₩5,700 |
| +2.70% |
| 7.4만 |
| 2026.09.23 | ₩5,430 | ₩5,560 | ₩5,430 | ₩5,510 | +1.47% | 3.3만 |
|---|
| 2026.09.22 | ₩5,490 | ₩5,590 | ₩5,330 | ₩5,480 | -0.18% | 7.1만 |
|---|
| 2026.09.21 | ₩5,410 | ₩5,460 | ₩5,260 | ₩5,440 | +0.55% | 4만 |
|---|
| 2026.09.18 | ₩5,330 | ₩5,460 | ₩5,240 | ₩5,350 | +0.38% | 2.5만 |
|---|
| 2026.09.17 | ₩5,360 | ₩5,370 | ₩5,230 | ₩5,350 | -0.19% | 1.7만 |
|---|
| 2026.09.16 | ₩5,350 | ₩5,410 | ₩5,200 | ₩5,310 | -0.75% | 2.3만 |
|---|
| 2026.09.15 | ₩5,200 | ₩5,420 | ₩5,200 | ₩5,350 | +2.88% | 2.3만 |
|---|
| 2026.09.14 | ₩5,290 | ₩5,470 | ₩5,200 | ₩5,300 | +0.19% | 4만 |
|---|
| 2026.09.11 | ₩5,330 | ₩5,590 | ₩5,240 | ₩5,370 | +0.75% | 7.4만 |
|---|
| 2026.09.10 | ₩5,190 | ₩5,350 | ₩5,070 | ₩5,350 | +3.08% | 6.4만 |
|---|
| 2026.09.09 | ₩5,130 | ₩5,200 | ₩5,080 | ₩5,130 | 0.00% | 2.3만 |
|---|
| 2026.09.08 | ₩5,050 | ₩5,220 | ₩5,050 | ₩5,130 | +1.58% | 3.6만 |
|---|
| 2026.09.07 | ₩5,180 | ₩5,180 | ₩5,030 | ₩5,140 | -0.77% | 2.7만 |
|---|
| 2026.09.04 | ₩5,000 | ₩5,140 | ₩4,905 | ₩5,100 | +2.00% | 2.5만 |
|---|
| 2026.09.03 | ₩4,990 | ₩5,090 | ₩4,830 | ₩4,900 | -1.80% | 3.8만 |
|---|
| 2026.09.02 | ₩5,160 | ₩5,300 | ₩4,970 | ₩5,020 | -2.71% | 3.3만 |
|---|
| 2026.09.01 | ₩5,140 | ₩5,250 | ₩5,130 | ₩5,160 | +0.39% | 2.5만 |
|---|
| 2026.08.31 | ₩5,250 | ₩5,260 | ₩5,010 | ₩5,240 | -0.19% | 2.9만 |
|---|
| 2026.08.28 | ₩5,130 | ₩5,280 | ₩5,080 | ₩5,250 | +2.34% | 3.8만 |
|---|
| 2026.08.27 | ₩5,190 | ₩5,200 | ₩5,010 | ₩5,200 | +0.19% | 3.9만 |
|---|
| 2026.08.26 | ₩5,040 | ₩5,240 | ₩4,987 | ₩5,190 | +2.98% | 5.6만 |
|---|
| 2026.08.25 | ₩4,990 | ₩5,090 | ₩4,795 | ₩5,040 | +1.00% | 3.8만 |
|---|
| 2026.08.24 | ₩5,050 | ₩5,050 | ₩4,795 | ₩4,995 | -1.09% | 4.4만 |
|---|
| 2026.08.21 | ₩4,945 | ₩4,945 | ₩4,775 | ₩4,840 | -2.12% | 3.3만 |
|---|
| 2026.08.20 | ₩5,110 | ₩5,170 | ₩4,960 | ₩4,985 | -2.45% | 3.8만 |
|---|
| 2026.08.19 | ₩5,110 | ₩5,170 | ₩4,850 | ₩5,100 | -0.20% | 4.4만 |
|---|
| 2026.08.18 | ₩5,370 | ₩5,380 | ₩5,020 | ₩5,140 | -4.28% | 4만 |
|---|
| 2026.08.14 | ₩5,340 | ₩5,370 | ₩5,150 | ₩5,250 | -1.69% | 4.3만 |
|---|
| 2026.08.13 | ₩5,400 | ₩5,400 | ₩5,150 | ₩5,220 | -3.33% | 4.6만 |
|---|
| 2026.08.12 | ₩5,390 | ₩5,390 | ₩5,220 | ₩5,280 | -2.04% | 2.8만 |
|---|
| 2026.08.11 | ₩5,290 | ₩5,700 | ₩5,150 | ₩5,340 | +0.95% | 7.2만 |
|---|
| 2026.08.10 | ₩5,070 | ₩5,300 | ₩5,070 | ₩5,270 | +3.94% | 6만 |
|---|
| 2026.08.07 | ₩5,280 | ₩5,300 | ₩5,050 | ₩5,110 | -3.22% | 3.8만 |
|---|
| 2026.08.06 | ₩5,260 | ₩5,330 | ₩4,845 | ₩5,220 | -0.76% | 4.9만 |
|---|
| 2026.08.05 | ₩5,200 | ₩5,330 | ₩5,130 | ₩5,230 | +0.58% | 8.4만 |
|---|
| 2026.08.04 | ₩4,935 | ₩5,420 | ₩4,935 | ₩5,090 | +3.14% | 12.3만 |
|---|
| 2026.08.03 | ₩4,800 | ₩4,930 | ₩4,520 | ₩4,785 | -0.31% | 6.4만 |
|---|
| 2026.07.31 | ₩4,215 | ₩4,725 | ₩4,215 | ₩4,700 | +11.51% | 9.5만 |
|---|
| 2026.07.30 | ₩4,185 | ₩4,355 | ₩4,010 | ₩4,210 | +0.60% | 4.1만 |
|---|
| 2026.07.29 | ₩4,745 | ₩4,820 | ₩3,980 | ₩4,190 | -11.70% | 14만 |
|---|
| 2026.07.28 | ₩5,040 | ₩5,160 | ₩4,660 | ₩4,700 | -6.75% | 8.5만 |
|---|
| 2026.07.27 | ₩4,740 | ₩5,600 | ₩4,740 | ₩4,930 | +4.01% | 23.5만 |
|---|
| 2026.07.24 | ₩4,820 | ₩4,835 | ₩4,625 | ₩4,635 | -3.84% | 3.8만 |
|---|
| 2026.07.23 | ₩4,585 | ₩4,985 | ₩4,585 | ₩4,870 | +6.22% | 8.9만 |
|---|
| 2026.07.22 | ₩4,615 | ₩4,800 | ₩4,570 | ₩4,585 | -0.65% | 2.8만 |
|---|
| 2026.07.21 | ₩4,555 | ₩4,675 | ₩4,350 | ₩4,615 | +1.32% | 6.7만 |
|---|
| 2026.07.20 | ₩4,530 | ₩4,825 | ₩4,530 | ₩4,555 | +0.55% | 3.1만 |
|---|
| 2026.07.16 | ₩4,955 | ₩4,960 | ₩4,770 | ₩4,780 | -3.53% | 3.8만 |
|---|
| 2026.07.15 | ₩4,800 | ₩5,080 | ₩4,795 | ₩5,000 | +4.17% | 5.2만 |
|---|
| 2026.07.14 | ₩4,670 | ₩4,825 | ₩4,505 | ₩4,660 | -0.21% | 6.6만 |
|---|
| 2026.07.13 | ₩5,010 | ₩5,270 | ₩4,785 | ₩4,830 | -3.59% | 8.6만 |
|---|
| 2026.07.10 | ₩4,920 | ₩5,250 | ₩4,900 | ₩5,100 | +3.66% | 28.7만 |
|---|
| 2026.07.09 | ₩4,800 | ₩4,995 | ₩4,755 | ₩4,755 | -0.94% | 5.9만 |
|---|
| 2026.07.08 | ₩4,950 | ₩5,140 | ₩4,785 | ₩4,910 | -0.81% | 16.2만 |
|---|
| 2026.07.07 | ₩5,000 | ₩5,300 | ₩4,900 | ₩4,950 | -1.00% | 11.5만 |
|---|
| 2026.07.06 | ₩5,130 | ₩5,190 | ₩4,885 | ₩4,970 | -3.12% | 6.2만 |
|---|
| 2026.07.03 | ₩5,000 | ₩5,200 | ₩4,845 | ₩5,130 | +2.60% | 5.9만 |
|---|
| 2026.07.02 | ₩5,110 | ₩5,330 | ₩5,000 | ₩5,040 | -1.37% | 6.2만 |
|---|
| 2026.07.01 | ₩5,450 | ₩5,590 | ₩5,220 | ₩5,350 | -1.83% | 6.3만 |
|---|
| 2026.06.30 | ₩5,460 | ₩5,650 | ₩5,270 | ₩5,300 | -2.93% | 6.7만 |
|---|
| 2026.06.29 | ₩4,790 | ₩5,770 | ₩4,790 | ₩5,500 | +14.82% | 14.9만 |
|---|
| 2026.06.26 | ₩5,020 | ₩5,020 | ₩4,700 | ₩4,790 | -4.58% | 10.9만 |
|---|
| 2026.06.25 | ₩5,150 | ₩5,360 | ₩5,030 | ₩5,030 | -2.33% | 8.6만 |
|---|
| 2026.06.24 | ₩5,160 | ₩5,290 | ₩5,070 | ₩5,230 | +1.36% | 8.2만 |
|---|
| 2026.06.23 | ₩5,580 | ₩5,750 | ₩5,190 | ₩5,210 | -6.63% | 14.3만 |
|---|
| 2026.06.22 | ₩5,790 | ₩5,920 | ₩5,610 | ₩5,650 | -2.42% | 9만 |
|---|
| 2026.06.19 | ₩6,410 | ₩6,410 | ₩5,730 | ₩5,880 | -8.27% | 15만 |
|---|
| 2026.06.18 | ₩6,360 | ₩6,410 | ₩6,100 | ₩6,110 | -3.93% | 13.1만 |
|---|
| 2026.06.17 | ₩6,320 | ₩6,490 | ₩6,300 | ₩6,350 | +0.47% | 8.1만 |
|---|
| 2026.06.16 | ₩6,550 | ₩6,860 | ₩6,400 | ₩6,420 | -1.98% | 12만 |
|---|
| 2026.06.15 | ₩6,900 | ₩7,080 | ₩6,550 | ₩6,550 | -5.07% | 14.2만 |
|---|
| 2026.06.12 | ₩6,580 | ₩6,800 | ₩6,430 | ₩6,600 | +0.30% | 14.2만 |
|---|
| 2026.06.11 | ₩6,070 | ₩6,400 | ₩6,050 | ₩6,390 | +5.27% | 10.7만 |
|---|
| 2026.06.10 | ₩6,400 | ₩6,480 | ₩6,140 | ₩6,220 | -2.81% | 16.1만 |
|---|
| 2026.06.09 | ₩6,200 | ₩6,560 | ₩6,200 | ₩6,470 | +4.35% | 11.4만 |
|---|
| 2026.06.08 | ₩6,470 | ₩6,470 | ₩6,100 | ₩6,110 | -5.56% | 24.7만 |
|---|
| 2026.06.05 | ₩6,990 | ₩7,130 | ₩6,650 | ₩6,780 | -3.00% | 26.9만 |
|---|
| 2026.06.04 | ₩7,110 | ₩7,400 | ₩6,930 | ₩7,160 | +0.70% | 20.9만 |
|---|
| 2026.06.02 | ₩7,240 | ₩8,200 | ₩6,540 | ₩7,360 | +1.66% | 123.9만 |
|---|
| 2026.06.01 | ₩8,030 | ₩8,650 | ₩7,230 | ₩7,240 | -9.84% | 109.6만 |
|---|
| 2026.05.29 | ₩8,150 | ₩9,030 | ₩8,010 | ₩8,370 | +2.70% | 542.9만 |
|---|
| 2026.05.28 | ₩7,250 | ₩7,370 | ₩6,700 | ₩6,950 | -4.14% | 17.8만 |
|---|
| 2026.05.27 | ₩7,400 | ₩7,420 | ₩6,890 | ₩7,040 | -4.86% | 17.9만 |
|---|
| 2026.05.26 | ₩7,490 | ₩7,700 | ₩7,400 | ₩7,420 | -0.93% | 11.3만 |
|---|
| 2026.05.22 | ₩7,070 | ₩7,440 | ₩7,000 | ₩7,400 | +4.67% | 10.1만 |
|---|
| 2026.05.21 | ₩7,010 | ₩7,280 | ₩7,010 | ₩7,060 | +0.71% | 10.6만 |
|---|
| 2026.05.20 | ₩7,160 | ₩7,160 | ₩6,730 | ₩6,950 | -2.93% | 13.5만 |
|---|
| 2026.05.19 | ₩7,370 | ₩7,420 | ₩7,040 | ₩7,160 | -2.85% | 9.8만 |
|---|
| 2026.05.18 | ₩7,240 | ₩7,540 | ₩6,900 | ₩7,370 | +1.80% | 14만 |
|---|
| 2026.05.15 | ₩7,800 | ₩7,880 | ₩7,190 | ₩7,280 | -6.67% | 18.3만 |
|---|
| 2026.05.14 | ₩7,740 | ₩7,925 | ₩7,600 | ₩7,790 | +0.65% | 14.7만 |
|---|
| 2026.05.13 | ₩8,000 | ₩8,050 | ₩7,600 | ₩7,640 | -4.50% | 22.2만 |
|---|
| 2026.05.12 | ₩8,290 | ₩8,300 | ₩7,740 | ₩7,900 | -4.70% | 30.3만 |
|---|
| 2026.05.11 | ₩8,360 | ₩8,460 | ₩8,150 | ₩8,210 | -1.79% | 21.9만 |
|---|
| 2026.05.08 | ₩8,300 | ₩8,500 | ₩8,200 | ₩8,340 | +0.48% | 16.6만 |
|---|
| 2026.05.07 | ₩8,870 | ₩8,990 | ₩8,280 | ₩8,280 | -6.65% | 38.2만 |
|---|
| 2026.05.06 | ₩9,280 | ₩9,350 | ₩8,840 | ₩8,870 | -4.42% | 26.2만 |
|---|
| 2026.05.04 | ₩9,150 | ₩9,450 | ₩9,010 | ₩9,170 | +0.22% | 33.6만 |
|---|
| 2026.04.30 | ₩9,190 | ₩9,320 | ₩8,860 | ₩8,870 | -3.48% | 26.5만 |
|---|
| 2026.04.29 | ₩9,450 | ₩9,700 | ₩9,170 | ₩9,190 | -2.75% | 45.8만 |
|---|
| 2026.04.28 | ₩9,010 | ₩10,760 | ₩8,800 | ₩9,420 | +4.55% | 358.6만 |
|---|
| 2026.04.27 | ₩9,150 | ₩9,350 | ₩8,990 | ₩9,000 | -1.64% | 21.7만 |
|---|
| 2026.04.24 | ₩8,870 | ₩9,050 | ₩8,750 | ₩8,990 | +1.35% | 16만 |
|---|
| 2026.04.23 | ₩9,100 | ₩9,150 | ₩8,810 | ₩8,880 | -2.42% | 19.4만 |
|---|
| 2026.04.22 | ₩8,850 | ₩9,240 | ₩8,710 | ₩9,030 | +2.03% | 23.2만 |
|---|
| 2026.04.21 | ₩9,200 | ₩9,270 | ₩8,800 | ₩8,900 | -3.26% | 24.4만 |
|---|
| 2026.04.20 | ₩9,100 | ₩9,370 | ₩8,930 | ₩9,000 | -1.10% | 23만 |
|---|
| 2026.04.17 | ₩9,630 | ₩9,640 | ₩9,190 | ₩9,280 | -3.63% | 32만 |
|---|
| 2026.04.16 | ₩9,120 | ₩10,200 | ₩8,970 | ₩9,630 | +5.59% | 130.5만 |
|---|
| 2026.04.15 | ₩9,110 | ₩9,190 | ₩8,760 | ₩8,960 | -1.65% | 29.8만 |
|---|
| 2026.04.14 | ₩8,420 | ₩9,070 | ₩8,350 | ₩8,850 | +5.11% | 43.4만 |
|---|
| 2026.04.13 | ₩8,320 | ₩8,400 | ₩8,120 | ₩8,310 | -0.12% | 16.3만 |
|---|
| 2026.04.10 | ₩8,430 | ₩8,910 | ₩8,330 | ₩8,500 | +0.83% | 22만 |
|---|
| 2026.04.09 | ₩8,650 | ₩8,650 | ₩8,100 | ₩8,160 | -5.66% | 16.3만 |
|---|
| 2026.04.08 | ₩8,340 | ₩8,700 | ₩8,340 | ₩8,650 | +3.72% | 18.5만 |
|---|
| 2026.04.07 | ₩8,300 | ₩8,300 | ₩7,960 | ₩8,060 | -2.89% | 10.6만 |
|---|
| 2026.04.06 | ₩8,420 | ₩8,420 | ₩8,090 | ₩8,100 | -3.80% | 10.5만 |
|---|
| 2026.04.03 | ₩8,420 | ₩8,520 | ₩8,170 | ₩8,290 | -1.54% | 10.8만 |
|---|
| 2026.04.02 | ₩8,920 | ₩8,920 | ₩8,000 | ₩8,090 | -9.30% | 21.8만 |
|---|
| 2026.04.01 | ₩8,350 | ₩8,790 | ₩8,200 | ₩8,660 | +3.71% | 14.2만 |
|---|
| 2026.03.31 | ₩8,500 | ₩8,540 | ₩8,030 | ₩8,060 | -5.18% | 25.4만 |
|---|
| 2026.03.30 | ₩8,750 | ₩9,110 | ₩8,640 | ₩8,660 | -1.03% | 28.2만 |
|---|
| 2026.03.27 | ₩8,400 | ₩10,240 | ₩8,210 | ₩9,150 | +8.93% | 183.1만 |
|---|
| 2026.03.26 | ₩9,060 | ₩9,170 | ₩8,540 | ₩8,580 | -5.30% | 17.8만 |
|---|
| 2026.03.25 | ₩8,650 | ₩8,990 | ₩8,500 | ₩8,940 | +3.35% | 18.5만 |
|---|
| 2026.03.24 | ₩8,650 | ₩8,680 | ₩8,250 | ₩8,600 | -0.58% | 13.1만 |
|---|
| 2026.03.23 | ₩8,750 | ₩8,750 | ₩8,300 | ₩8,300 | -5.14% | 21.1만 |
|---|
| 2026.03.20 | ₩9,020 | ₩9,160 | ₩8,880 | ₩8,940 | -0.89% | 26.6만 |
|---|
| 2026.03.19 | ₩9,270 | ₩9,280 | ₩9,020 | ₩9,020 | -2.70% | 26.7만 |
|---|
| 2026.03.18 | ₩9,480 | ₩10,340 | ₩9,410 | ₩9,530 | +0.53% | 84.5만 |
|---|
| 2026.03.17 | ₩9,300 | ₩9,680 | ₩9,240 | ₩9,280 | -0.22% | 30.9만 |
|---|
| 2026.03.16 | ₩9,500 | ₩9,530 | ₩8,900 | ₩9,090 | -4.32% | 23.2만 |
|---|
| 2026.03.13 | ₩9,190 | ₩9,600 | ₩8,850 | ₩9,340 | +1.63% | 31.4만 |
|---|
| 2026.03.12 | ₩9,530 | ₩9,680 | ₩9,100 | ₩9,300 | -2.41% | 23.9만 |
|---|
| 2026.03.11 | ₩9,390 | ₩9,760 | ₩9,310 | ₩9,530 | +1.49% | 39만 |
|---|
| 2026.03.10 | ₩9,320 | ₩9,500 | ₩9,000 | ₩9,380 | +0.64% | 30.2만 |
|---|
| 2026.03.09 | ₩8,950 | ₩9,230 | ₩8,460 | ₩8,710 | -2.68% | 37.4만 |
|---|
| 2026.03.06 | ₩9,690 | ₩10,290 | ₩9,200 | ₩9,510 | -1.86% | 53.4만 |
|---|
| 2026.03.05 | ₩9,140 | ₩9,890 | ₩9,140 | ₩9,710 | +6.24% | 71.8만 |
|---|
| 2026.03.04 | ₩9,850 | ₩9,940 | ₩8,230 | ₩8,570 | -12.99% | 107.9만 |
|---|
| 2026.03.03 | ₩10,710 | ₩11,170 | ₩10,210 | ₩10,220 | -4.58% | 87.9만 |
|---|
| 2026.02.27 | ₩11,630 | ₩11,790 | ₩11,020 | ₩11,150 | -4.13% | 81.5만 |
|---|
| 2026.02.26 | ₩12,010 | ₩12,960 | ₩11,510 | ₩11,630 | -3.16% | 160만 |
|---|
| 2026.02.25 | ₩12,870 | ₩13,160 | ₩11,700 | ₩12,010 | -6.68% | 156.9만 |
|---|
| 2026.02.24 | ₩13,180 | ₩13,840 | ₩12,240 | ₩12,820 | -2.73% | 212.2만 |
|---|
| 2026.02.23 | ₩12,550 | ₩14,710 | ₩12,490 | ₩13,280 | +5.82% | 854.7만 |
|---|
| 2026.02.20 | ₩12,530 | ₩12,640 | ₩11,600 | ₩12,340 | -1.52% | 269.2만 |
|---|
| 2026.02.19 | ₩10,300 | ₩13,030 | ₩10,150 | ₩12,150 | +17.96% | 1015.5만 |
|---|
| 2026.02.13 | ₩10,310 | ₩11,030 | ₩10,000 | ₩10,030 | -2.72% | 280.5만 |
|---|
| 2026.02.12 | ₩10,300 | ₩11,110 | ₩9,970 | ₩10,330 | +0.29% | 471.4만 |
|---|
| 2026.02.11 | ₩9,520 | ₩11,670 | ₩9,110 | ₩10,360 | +8.82% | 1869.5만 |
|---|
| 2026.02.10 | ₩7,360 | ₩9,330 | ₩7,110 | ₩9,330 | +26.77% | 505.8만 |
|---|
| 2026.02.09 | ₩7,010 | ₩7,185 | ₩6,920 | ₩7,180 | +2.43% | 23.9만 |
|---|
| 2026.02.06 | ₩6,930 | ₩6,950 | ₩6,550 | ₩6,760 | -2.45% | 30.1만 |
|---|
| 2026.02.05 | ₩7,500 | ₩7,530 | ₩6,960 | ₩7,000 | -6.67% | 37.4만 |
|---|
| 2026.02.04 | ₩7,900 | ₩7,970 | ₩7,520 | ₩7,560 | -4.30% | 44.3만 |
|---|
| 2026.02.03 | ₩7,990 | ₩8,100 | ₩7,760 | ₩7,830 | -2.00% | 32.4만 |
|---|
| 2026.02.02 | ₩8,200 | ₩8,220 | ₩7,830 | ₩7,830 | -4.51% | 33.4만 |
|---|
| 2026.01.30 | ₩8,490 | ₩8,490 | ₩8,080 | ₩8,320 | -2.00% | 41.4만 |
|---|
| 2026.01.29 | ₩8,620 | ₩8,890 | ₩8,310 | ₩8,490 | -1.51% | 55.1만 |
|---|
| 2026.01.28 | ₩8,330 | ₩8,780 | ₩8,210 | ₩8,610 | +3.36% | 80.4만 |
|---|
| 2026.01.27 | ₩8,360 | ₩8,440 | ₩8,150 | ₩8,280 | -0.96% | 32.5만 |
|---|
| 2026.01.26 | ₩8,490 | ₩8,500 | ₩8,070 | ₩8,370 | -1.41% | 51.6만 |
|---|
| 2026.01.23 | ₩8,050 | ₩8,700 | ₩7,990 | ₩8,310 | +3.23% | 90.4만 |
|---|
| 2026.01.22 | ₩8,260 | ₩8,730 | ₩7,970 | ₩8,040 | -2.66% | 123.2만 |
|---|
| 2026.01.21 | ₩8,790 | ₩8,900 | ₩8,060 | ₩8,150 | -7.28% | 149.8만 |
|---|
| 2026.01.20 | ₩8,050 | ₩9,680 | ₩7,730 | ₩8,970 | +11.43% | 750.2만 |
|---|
| 2026.01.19 | ₩9,050 | ₩9,410 | ₩7,890 | ₩8,050 | -11.05% | 383만 |
|---|
| 2026.01.16 | ₩6,720 | ₩8,670 | ₩6,680 | ₩8,670 | +29.02% | 295.7만 |
|---|
| 2026.01.15 | ₩6,720 | ₩6,720 | ₩6,550 | ₩6,670 | -0.74% | 13만 |
|---|
| 2026.01.14 | ₩6,680 | ₩6,770 | ₩6,530 | ₩6,720 | +0.60% | 10만 |
|---|
| 2026.01.13 | ₩6,650 | ₩6,750 | ₩6,520 | ₩6,680 | +0.45% | 11만 |
|---|
| 2026.01.12 | ₩6,560 | ₩6,810 | ₩6,560 | ₩6,720 | +2.44% | 19.9만 |
|---|
| 2026.01.09 | ₩6,420 | ₩6,630 | ₩6,370 | ₩6,560 | +2.18% | 9.3만 |
|---|
| 2026.01.08 | ₩6,630 | ₩6,630 | ₩6,370 | ₩6,420 | -3.17% | 17.2만 |
|---|
| 2026.01.07 | ₩6,820 | ₩6,890 | ₩6,560 | ₩6,630 | -2.79% | 20.5만 |
|---|
| 2026.01.06 | ₩6,830 | ₩6,840 | ₩6,590 | ₩6,820 | -0.15% | 33.7만 |
|---|
| 2026.01.05 | ₩6,770 | ₩6,840 | ₩6,610 | ₩6,840 | +1.03% | 34.3만 |
|---|
| 2026.01.02 | ₩6,510 | ₩6,750 | ₩6,510 | ₩6,700 | +2.92% | 82.9만 |
|---|
| 2025.12.30 | ₩7,710 | ₩7,720 | ₩7,470 | ₩7,470 | -3.11% | 5.7만 |
|---|
| 2025.12.29 | ₩7,350 | ₩7,700 | ₩7,330 | ₩7,700 | +4.76% | 6.6만 |
|---|
| 2025.12.26 | ₩7,700 | ₩7,700 | ₩7,330 | ₩7,350 | -4.55% | 7.4만 |
|---|
| 2025.12.24 | ₩7,670 | ₩7,710 | ₩7,500 | ₩7,580 | -1.17% | 5.8만 |
|---|
| 2025.12.23 | ₩8,010 | ₩8,010 | ₩7,690 | ₩7,710 | -3.75% | 6.5만 |
|---|
| 2025.12.22 | ₩8,010 | ₩8,200 | ₩7,950 | ₩8,000 | -0.12% | 8.1만 |
|---|
| 2025.12.19 | ₩7,790 | ₩7,910 | ₩7,580 | ₩7,870 | +1.03% | 9.1만 |
|---|
| 2025.12.18 | ₩7,860 | ₩8,000 | ₩7,620 | ₩7,790 | -0.89% | 6.6만 |
|---|
| 2025.12.17 | ₩7,800 | ₩7,970 | ₩7,770 | ₩7,790 | -0.13% | 5만 |
|---|
| 2025.12.16 | ₩8,020 | ₩8,020 | ₩7,750 | ₩7,800 | -2.74% | 8.2만 |
|---|
| 2025.12.15 | ₩8,150 | ₩8,310 | ₩8,000 | ₩8,020 | -1.60% | 10.7만 |
|---|
| 2025.12.12 | ₩8,170 | ₩8,600 | ₩8,050 | ₩8,280 | +1.35% | 22.8만 |
|---|
| 2025.12.11 | ₩8,100 | ₩8,280 | ₩8,010 | ₩8,170 | +0.86% | 10.4만 |
|---|
| 2025.12.10 | ₩7,860 | ₩8,210 | ₩7,830 | ₩8,090 | +2.93% | 11.7만 |
|---|
| 2025.12.09 | ₩8,110 | ₩8,110 | ₩7,840 | ₩7,950 | -1.97% | 12.1만 |
|---|
| 2025.12.08 | ₩8,120 | ₩8,200 | ₩7,900 | ₩8,150 | +0.37% | 17.1만 |
|---|
| 2025.12.05 | ₩8,250 | ₩8,290 | ₩8,000 | ₩8,120 | -1.58% | 15만 |
|---|
| 2025.12.04 | ₩8,410 | ₩8,410 | ₩8,160 | ₩8,250 | -1.90% | 9.9만 |
|---|
| 2025.12.03 | ₩8,380 | ₩8,580 | ₩8,310 | ₩8,410 | +0.36% | 12.1만 |
|---|
| 2025.12.02 | ₩8,280 | ₩8,380 | ₩8,130 | ₩8,280 | 0.00% | 7.9만 |
|---|
| 2025.12.01 | ₩8,450 | ₩8,660 | ₩8,200 | ₩8,280 | -2.01% | 11.4만 |
|---|
| 2025.11.28 | ₩8,250 | ₩8,550 | ₩8,250 | ₩8,450 | +2.42% | 10.9만 |
|---|
| 2025.11.27 | ₩8,510 | ₩8,600 | ₩8,240 | ₩8,250 | -3.06% | 10.9만 |
|---|
| 2025.11.26 | ₩8,310 | ₩8,880 | ₩8,200 | ₩8,440 | +1.56% | 12.9만 |
|---|
| 2025.11.25 | ₩8,510 | ₩8,600 | ₩8,200 | ₩8,280 | -2.70% | 6.2만 |
|---|
| 2025.11.24 | ₩8,200 | ₩8,500 | ₩8,200 | ₩8,400 | +2.44% | 8.2만 |
|---|
| 2025.11.21 | ₩8,460 | ₩8,460 | ₩8,250 | ₩8,250 | -2.48% | 7.5만 |
|---|
| 2025.11.20 | ₩8,900 | ₩9,090 | ₩8,510 | ₩8,550 | -3.93% | 16만 |
|---|
| 2025.11.19 | ₩8,670 | ₩9,070 | ₩8,380 | ₩8,750 | +0.92% | 31.7만 |
|---|
| 2025.11.18 | ₩8,990 | ₩8,990 | ₩8,480 | ₩8,670 | -3.56% | 18만 |
|---|
| 2025.11.17 | ₩9,330 | ₩9,440 | ₩8,980 | ₩9,010 | -3.43% | 13.4만 |
|---|
| 2025.11.14 | ₩9,510 | ₩9,710 | ₩9,270 | ₩9,310 | -2.10% | 15.3만 |
|---|
| 2025.11.13 | ₩10,000 | ₩10,040 | ₩9,580 | ₩9,710 | -2.90% | 9.1만 |
|---|
| 2025.11.12 | ₩9,760 | ₩10,040 | ₩9,680 | ₩9,870 | +1.13% | 7.4만 |
|---|
| 2025.11.11 | ₩10,260 | ₩10,540 | ₩9,700 | ₩9,740 | -5.07% | 15.6만 |
|---|
| 2025.11.10 | ₩9,990 | ₩10,450 | ₩9,760 | ₩10,260 | +2.70% | 16.2만 |
|---|
| 2025.11.07 | ₩9,990 | ₩9,990 | ₩9,520 | ₩9,680 | -3.10% | 15.8만 |
|---|
| 2025.11.06 | ₩10,300 | ₩10,590 | ₩9,910 | ₩9,990 | -3.01% | 14.2만 |
|---|
| 2025.11.05 | ₩10,450 | ₩10,450 | ₩9,670 | ₩10,160 | -2.78% | 23.9만 |
|---|
| 2025.11.04 | ₩10,870 | ₩10,900 | ₩10,390 | ₩10,480 | -3.59% | 20.7만 |
|---|
| 2025.11.03 | ₩10,420 | ₩11,220 | ₩10,310 | ₩10,970 | +5.28% | 32.5만 |
|---|
| 2025.10.31 | ₩10,310 | ₩10,700 | ₩10,210 | ₩10,450 | +1.36% | 20.2만 |
|---|
| 2025.10.30 | ₩10,970 | ₩10,970 | ₩10,100 | ₩10,190 | -7.11% | 27만 |
|---|
| 2025.10.29 | ₩11,140 | ₩11,260 | ₩10,900 | ₩10,970 | -1.53% | 21.1만 |
|---|
| 2025.10.28 | ₩11,010 | ₩11,670 | ₩10,790 | ₩11,030 | +0.18% | 29.2만 |
|---|
| 2025.10.27 | ₩10,350 | ₩11,890 | ₩10,350 | ₩11,250 | +8.70% | 121.3만 |
|---|
| 2025.10.24 | ₩10,310 | ₩10,570 | ₩10,180 | ₩10,200 | -1.07% | 13.7만 |
|---|
| 2025.10.23 | ₩10,570 | ₩10,605 | ₩10,310 | ₩10,310 | -2.46% | 10.5만 |
|---|
| 2025.10.22 | ₩10,700 | ₩10,710 | ₩10,110 | ₩10,560 | -1.31% | 11.9만 |
|---|
| 2025.10.21 | ₩10,550 | ₩10,920 | ₩10,480 | ₩10,540 | -0.09% | 17.3만 |
|---|
| 2025.10.20 | ₩10,030 | ₩10,630 | ₩10,030 | ₩10,550 | +5.18% | 25만 |
|---|
| 2025.10.17 | ₩10,660 | ₩10,690 | ₩10,000 | ₩10,030 | -5.91% | 33.8만 |
|---|
| 2025.10.16 | ₩11,000 | ₩11,040 | ₩10,600 | ₩10,660 | -3.09% | 18.9만 |
|---|
| 2025.10.15 | ₩11,130 | ₩11,150 | ₩10,740 | ₩10,950 | -1.62% | 16.1만 |
|---|
| 2025.10.14 | ₩10,810 | ₩12,300 | ₩10,740 | ₩11,130 | +2.96% | 60.9만 |
|---|
| 2025.10.13 | ₩10,002 | ₩11,889 | ₩9,295 | ₩10,662 | +6.60% | 126.4만 |
|---|
| 2025.10.10 | ₩11,015 | ₩11,071 | ₩9,983 | ₩10,095 | -8.35% | 42.6만 |
|---|