시장 데이터를 불러오는 중
전체 종목
플라즈맵 과거 주가
405000.KQ · KOSDAQ
주요 제품·사업: 플라즈마 멸균기 및 표면처리기기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
405000.KQ · KOSDAQ
주요 제품·사업: 플라즈마 멸균기 및 표면처리기기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,880 | ₩3,880 | ₩3,640 | ₩3,745 | -3.48% | 8.4천 |
| 2026.10.07 | ₩3,850 | ₩3,880 | ₩3,715 | ₩3,745 | -2.73% | 9.4천 |
| 2026.10.06 | ₩3,730 | ₩3,840 | ₩3,630 | ₩3,720 | -0.27% | 1.4만 |
| 2026.10.02 | ₩3,750 | ₩3,750 | ₩3,520 | ₩3,630 | -3.20% | 6.3천 |
| 2026.10.01 | ₩3,525 | ₩3,640 | ₩3,460 | ₩3,590 | +1.84% | 7천 |
| 2026.09.30 | ₩3,665 | ₩3,700 | ₩3,435 | ₩3,525 | -3.82% | 2.6천 |
| 2026.09.29 | ₩3,445 | ₩3,590 | ₩3,380 | ₩3,510 | +1.89% | 7.4천 |
| 2026.09.28 | ₩3,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,410 |
| ₩3,445 |
| -7.64% |
| 1만 |
| 2026.09.23 | ₩3,605 | ₩3,725 | ₩3,300 | ₩3,725 | +3.33% | 12.7만 |
|---|
| 2026.09.22 | ₩3,305 | ₩3,720 | ₩3,305 | ₩3,720 | +12.56% | 6.6만 |
|---|
| 2026.09.21 | ₩3,300 | ₩3,405 | ₩3,280 | ₩3,330 | +0.91% | 6.2천 |
|---|
| 2026.09.18 | ₩3,370 | ₩3,370 | ₩3,210 | ₩3,280 | -2.67% | 1만 |
|---|
| 2026.09.17 | ₩3,335 | ₩3,400 | ₩3,270 | ₩3,370 | +1.05% | 1만 |
|---|
| 2026.09.16 | ₩3,480 | ₩3,675 | ₩3,260 | ₩3,360 | -3.45% | 2.9만 |
|---|
| 2026.09.15 | ₩3,230 | ₩3,480 | ₩3,225 | ₩3,455 | +6.97% | 1.4만 |
|---|
| 2026.09.14 | ₩3,225 | ₩3,250 | ₩3,035 | ₩3,220 | -0.16% | 5.1천 |
|---|
| 2026.09.11 | ₩3,190 | ₩3,210 | ₩3,060 | ₩3,160 | -0.94% | 9.9천 |
|---|
| 2026.09.10 | ₩3,295 | ₩3,315 | ₩3,030 | ₩3,190 | -3.19% | 2.4만 |
|---|
| 2026.09.09 | ₩3,300 | ₩3,435 | ₩3,180 | ₩3,320 | +0.61% | 1.4만 |
|---|
| 2026.09.08 | ₩3,600 | ₩3,600 | ₩3,330 | ₩3,370 | -6.39% | 6.4천 |
|---|
| 2026.09.07 | ₩3,500 | ₩3,700 | ₩3,455 | ₩3,500 | 0.00% | 1.1만 |
|---|
| 2026.09.04 | ₩3,490 | ₩3,665 | ₩3,360 | ₩3,500 | +0.29% | 5.1천 |
|---|
| 2026.09.03 | ₩3,470 | ₩3,530 | ₩3,380 | ₩3,530 | +1.73% | 1.7천 |
|---|
| 2026.09.02 | ₩3,520 | ₩3,585 | ₩3,450 | ₩3,470 | -1.42% | 2.8천 |
|---|
| 2026.09.01 | ₩3,605 | ₩3,715 | ₩3,500 | ₩3,520 | -2.36% | 5.3천 |
|---|
| 2026.08.31 | ₩3,545 | ₩3,780 | ₩3,395 | ₩3,610 | +1.83% | 5.4천 |
|---|
| 2026.08.28 | ₩3,650 | ₩3,840 | ₩3,600 | ₩3,650 | 0.00% | 2.1만 |
|---|
| 2026.08.27 | ₩3,530 | ₩3,770 | ₩3,525 | ₩3,700 | +4.82% | 2.9만 |
|---|
| 2026.08.26 | ₩3,375 | ₩3,570 | ₩3,300 | ₩3,515 | +4.15% | 1.3만 |
|---|
| 2026.08.25 | ₩3,625 | ₩3,650 | ₩3,375 | ₩3,400 | -6.21% | 4.1만 |
|---|
| 2026.08.24 | ₩3,505 | ₩3,780 | ₩3,450 | ₩3,625 | +3.42% | 1.5만 |
|---|
| 2026.08.21 | ₩3,845 | ₩4,050 | ₩3,385 | ₩3,500 | -8.97% | 5.8만 |
|---|
| 2026.08.20 | ₩4,100 | ₩4,265 | ₩3,890 | ₩4,055 | -1.10% | 4.3천 |
|---|
| 2026.08.19 | ₩4,090 | ₩4,135 | ₩3,865 | ₩3,920 | -4.16% | 1.5만 |
|---|
| 2026.08.18 | ₩4,500 | ₩4,850 | ₩4,155 | ₩4,200 | -6.67% | 4.2만 |
|---|
| 2026.08.14 | ₩5,130 | ₩6,030 | ₩4,520 | ₩4,520 | -11.89% | 16.3만 |
|---|
| 2026.08.13 | ₩4,625 | ₩5,320 | ₩4,280 | ₩5,160 | +11.57% | 2.2만 |
|---|
| 2026.08.12 | ₩4,870 | ₩4,870 | ₩4,520 | ₩4,750 | -2.46% | 4.7천 |
|---|
| 2026.08.11 | ₩4,900 | ₩5,100 | ₩4,660 | ₩4,695 | -4.18% | 2만 |
|---|
| 2026.08.10 | ₩4,655 | ₩4,930 | ₩4,600 | ₩4,895 | +5.16% | 8.3천 |
|---|
| 2026.08.07 | ₩4,535 | ₩4,880 | ₩4,480 | ₩4,600 | +1.43% | 1만 |
|---|
| 2026.08.06 | ₩4,790 | ₩5,000 | ₩4,455 | ₩4,535 | -5.32% | 1.6만 |
|---|
| 2026.08.05 | ₩4,990 | ₩4,990 | ₩4,450 | ₩4,570 | -8.42% | 8.4천 |
|---|
| 2026.08.04 | ₩4,385 | ₩5,020 | ₩4,385 | ₩4,650 | +6.04% | 1.5만 |
|---|
| 2026.08.03 | ₩4,735 | ₩4,735 | ₩4,100 | ₩4,260 | -10.03% | 1.6만 |
|---|
| 2026.07.31 | ₩4,610 | ₩4,980 | ₩4,385 | ₩4,490 | -2.60% | 1.6만 |
|---|
| 2026.07.30 | ₩4,300 | ₩5,040 | ₩4,300 | ₩4,610 | +7.21% | 1.9만 |
|---|
| 2026.07.29 | ₩4,700 | ₩5,040 | ₩4,120 | ₩4,320 | -8.09% | 1.7만 |
|---|
| 2026.07.28 | ₩5,140 | ₩5,340 | ₩4,655 | ₩4,700 | -8.56% | 1.1만 |
|---|
| 2026.07.27 | ₩5,150 | ₩5,400 | ₩4,800 | ₩5,100 | -0.97% | 2.4만 |
|---|
| 2026.07.24 | ₩5,520 | ₩5,700 | ₩4,910 | ₩4,930 | -10.69% | 8.1만 |
|---|
| 2026.07.23 | ₩4,625 | ₩5,730 | ₩4,340 | ₩5,520 | +19.35% | 28.7만 |
|---|
| 2026.07.22 | ₩5,010 | ₩5,220 | ₩4,250 | ₩4,625 | -7.68% | 25.6만 |
|---|
| 2026.07.21 | ₩3,975 | ₩5,010 | ₩3,610 | ₩5,010 | +26.04% | 52.3만 |
|---|
| 2026.07.20 | ₩3,485 | ₩4,530 | ₩3,485 | ₩3,860 | +10.76% | 42.2만 |
|---|
| 2026.07.16 | ₩3,460 | ₩3,500 | ₩3,330 | ₩3,485 | +0.72% | 1.3만 |
|---|
| 2026.07.15 | ₩3,455 | ₩3,455 | ₩3,200 | ₩3,295 | -4.63% | 1만 |
|---|
| 2026.07.14 | ₩3,415 | ₩3,505 | ₩3,310 | ₩3,455 | +1.17% | 1.2만 |
|---|
| 2026.07.13 | ₩3,560 | ₩3,635 | ₩3,160 | ₩3,415 | -4.07% | 1.8만 |
|---|
| 2026.07.10 | ₩3,720 | ₩3,720 | ₩3,460 | ₩3,560 | -4.30% | 3.8천 |
|---|
| 2026.07.09 | ₩3,715 | ₩3,765 | ₩3,525 | ₩3,720 | +0.13% | 1.4만 |
|---|
| 2026.07.08 | ₩3,770 | ₩3,980 | ₩3,380 | ₩3,715 | -1.46% | 2만 |
|---|
| 2026.07.07 | ₩3,715 | ₩3,925 | ₩3,495 | ₩3,770 | +1.48% | 6.2천 |
|---|
| 2026.07.06 | ₩3,610 | ₩3,750 | ₩3,290 | ₩3,630 | +0.55% | 1.3만 |
|---|
| 2026.07.03 | ₩3,730 | ₩3,800 | ₩3,465 | ₩3,555 | -4.69% | 2.7천 |
|---|
| 2026.07.02 | ₩3,920 | ₩3,920 | ₩3,700 | ₩3,725 | -4.97% | 3천 |
|---|
| 2026.07.01 | ₩3,920 | ₩3,980 | ₩3,665 | ₩3,920 | 0.00% | 4.8천 |
|---|
| 2026.06.30 | ₩3,800 | ₩3,985 | ₩3,545 | ₩3,920 | +3.16% | 1.5만 |
|---|
| 2026.06.29 | ₩3,655 | ₩3,770 | ₩3,410 | ₩3,755 | +2.74% | 1.3만 |
|---|
| 2026.06.26 | ₩3,500 | ₩3,900 | ₩3,340 | ₩3,655 | +4.43% | 9.7천 |
|---|
| 2026.06.25 | ₩3,845 | ₩3,845 | ₩3,160 | ₩3,500 | -8.97% | 1.7만 |
|---|
| 2026.06.24 | ₩3,610 | ₩4,000 | ₩3,560 | ₩3,845 | +6.51% | 1.5만 |
|---|
| 2026.06.23 | ₩3,705 | ₩3,995 | ₩3,155 | ₩3,615 | -2.43% | 3.2만 |
|---|
| 2026.06.22 | ₩3,935 | ₩3,940 | ₩3,615 | ₩3,705 | -5.84% | 1.7만 |
|---|
| 2026.06.19 | ₩3,780 | ₩3,935 | ₩3,565 | ₩3,935 | +4.10% | 1.8만 |
|---|
| 2026.06.18 | ₩4,130 | ₩4,445 | ₩3,700 | ₩3,780 | -8.47% | 5.4만 |
|---|
| 2026.06.17 | ₩4,300 | ₩4,510 | ₩4,095 | ₩4,155 | -3.37% | 2.1만 |
|---|
| 2026.06.16 | ₩4,365 | ₩4,800 | ₩4,165 | ₩4,300 | -1.49% | 2.2만 |
|---|
| 2026.06.15 | ₩4,930 | ₩4,960 | ₩4,250 | ₩4,350 | -11.76% | 2만 |
|---|
| 2026.06.12 | ₩4,495 | ₩4,945 | ₩4,495 | ₩4,930 | +9.68% | 2.1만 |
|---|
| 2026.06.11 | ₩4,405 | ₩4,440 | ₩4,155 | ₩4,420 | +0.34% | 7.1천 |
|---|
| 2026.06.10 | ₩4,325 | ₩4,390 | ₩4,150 | ₩4,200 | -2.89% | 1.6만 |
|---|
| 2026.06.09 | ₩4,655 | ₩4,655 | ₩4,080 | ₩4,325 | -7.09% | 3.2만 |
|---|
| 2026.06.08 | ₩4,955 | ₩4,955 | ₩4,465 | ₩4,650 | -6.16% | 6.2천 |
|---|
| 2026.06.05 | ₩5,280 | ₩5,380 | ₩4,855 | ₩4,960 | -6.06% | 2.3만 |
|---|
| 2026.06.04 | ₩5,250 | ₩5,830 | ₩5,110 | ₩5,390 | +2.67% | 3.5만 |
|---|
| 2026.06.02 | ₩6,420 | ₩6,430 | ₩5,110 | ₩5,610 | -12.62% | 4.1만 |
|---|
| 2026.06.01 | ₩5,230 | ₩6,560 | ₩4,985 | ₩6,560 | +25.43% | 4.6만 |
|---|
| 2026.05.29 | ₩5,800 | ₩5,800 | ₩5,040 | ₩5,230 | -9.83% | 9.8천 |
|---|
| 2026.05.28 | ₩5,560 | ₩6,720 | ₩5,150 | ₩5,380 | -3.24% | 4.1만 |
|---|
| 2026.05.27 | ₩5,590 | ₩5,820 | ₩5,500 | ₩5,560 | -0.54% | 1.2만 |
|---|
| 2026.05.26 | ₩5,820 | ₩5,820 | ₩5,530 | ₩5,540 | -4.81% | 8.8천 |
|---|
| 2026.05.22 | ₩6,220 | ₩6,300 | ₩5,510 | ₩5,560 | -10.61% | 1.4만 |
|---|
| 2026.05.21 | ₩6,400 | ₩6,400 | ₩6,100 | ₩6,260 | -2.19% | 1천 |
|---|
| 2026.05.20 | ₩6,310 | ₩6,880 | ₩5,980 | ₩6,090 | -3.49% | 5천 |
|---|
| 2026.05.19 | ₩6,700 | ₩6,700 | ₩6,310 | ₩6,310 | -5.82% | 558 |
|---|
| 2026.05.18 | ₩6,710 | ₩6,710 | ₩6,110 | ₩6,700 | -0.15% | 1.5천 |
|---|
| 2026.05.15 | ₩6,760 | ₩6,900 | ₩6,710 | ₩6,710 | -0.74% | 4.5천 |
|---|
| 2026.05.14 | ₩6,950 | ₩6,950 | ₩6,400 | ₩6,930 | -0.29% | 4.7천 |
|---|
| 2026.05.13 | ₩7,170 | ₩7,200 | ₩6,800 | ₩6,930 | -3.35% | 4.6천 |
|---|
| 2026.05.12 | ₩7,420 | ₩7,430 | ₩6,950 | ₩7,160 | -3.50% | 1.1만 |
|---|
| 2026.05.11 | ₩7,480 | ₩7,690 | ₩6,910 | ₩7,420 | -0.80% | 1.4만 |
|---|
| 2026.05.08 | ₩7,340 | ₩7,540 | ₩7,210 | ₩7,480 | +1.91% | 3.6천 |
|---|
| 2026.05.07 | ₩7,350 | ₩7,450 | ₩7,020 | ₩7,430 | +1.09% | 3.4천 |
|---|
| 2026.05.06 | ₩7,590 | ₩7,720 | ₩7,160 | ₩7,410 | -2.37% | 4천 |
|---|
| 2026.05.04 | ₩7,630 | ₩7,830 | ₩7,440 | ₩7,500 | -1.70% | 3.1천 |
|---|
| 2026.04.30 | ₩7,670 | ₩7,900 | ₩7,200 | ₩7,690 | +0.26% | 8천 |
|---|
| 2026.04.29 | ₩7,610 | ₩7,980 | ₩7,320 | ₩7,690 | +1.05% | 1.6천 |
|---|
| 2026.04.28 | ₩7,720 | ₩7,720 | ₩7,230 | ₩7,670 | -0.65% | 1만 |
|---|
| 2026.04.27 | ₩7,970 | ₩7,970 | ₩7,720 | ₩7,720 | -3.14% | 3.1천 |
|---|
| 2026.04.24 | ₩7,940 | ₩8,000 | ₩7,840 | ₩7,990 | +0.63% | 2.6천 |
|---|
| 2026.04.23 | ₩7,830 | ₩7,970 | ₩7,650 | ₩7,940 | +1.40% | 6.5천 |
|---|
| 2026.04.22 | ₩7,870 | ₩8,090 | ₩7,600 | ₩7,810 | -0.76% | 4천 |
|---|
| 2026.04.21 | ₩8,300 | ₩8,300 | ₩7,550 | ₩7,870 | -5.18% | 5.1천 |
|---|
| 2026.04.20 | ₩8,480 | ₩8,480 | ₩8,070 | ₩8,300 | -2.12% | 6.6천 |
|---|
| 2026.04.17 | ₩8,100 | ₩8,600 | ₩7,820 | ₩8,480 | +4.69% | 1.3만 |
|---|
| 2026.04.16 | ₩7,940 | ₩8,900 | ₩7,930 | ₩8,050 | +1.39% | 2.8만 |
|---|
| 2026.04.15 | ₩7,920 | ₩8,150 | ₩7,750 | ₩7,920 | 0.00% | 5천 |
|---|
| 2026.04.14 | ₩8,100 | ₩8,100 | ₩7,710 | ₩7,980 | -1.48% | 7.7천 |
|---|
| 2026.04.13 | ₩7,330 | ₩8,100 | ₩7,320 | ₩8,100 | +10.50% | 1.5만 |
|---|
| 2026.04.10 | ₩7,260 | ₩7,500 | ₩7,050 | ₩7,380 | +1.65% | 9.4천 |
|---|
| 2026.04.09 | ₩7,010 | ₩8,600 | ₩7,010 | ₩7,380 | +5.28% | 4.3만 |
|---|
| 2026.04.08 | ₩6,930 | ₩7,100 | ₩6,910 | ₩6,980 | +0.72% | 1.7천 |
|---|
| 2026.04.07 | ₩7,120 | ₩7,120 | ₩6,880 | ₩6,910 | -2.95% | 1.7천 |
|---|
| 2026.04.06 | ₩7,270 | ₩7,270 | ₩6,880 | ₩7,120 | -2.06% | 2.1천 |
|---|
| 2026.04.03 | ₩7,190 | ₩7,400 | ₩7,090 | ₩7,270 | +1.11% | 1.4천 |
|---|
| 2026.04.02 | ₩7,180 | ₩7,600 | ₩7,000 | ₩7,180 | 0.00% | 4.9천 |
|---|
| 2026.04.01 | ₩7,340 | ₩7,340 | ₩7,150 | ₩7,170 | -2.32% | 2.7천 |
|---|
| 2026.03.31 | ₩7,520 | ₩7,730 | ₩6,770 | ₩7,150 | -4.92% | 1.4만 |
|---|
| 2026.03.30 | ₩7,510 | ₩7,700 | ₩7,240 | ₩7,520 | +0.13% | 1.1천 |
|---|
| 2026.03.27 | ₩7,840 | ₩7,850 | ₩7,150 | ₩7,510 | -4.21% | 3천 |
|---|
| 2026.03.26 | ₩8,000 | ₩8,160 | ₩7,600 | ₩7,840 | -2.00% | 1.7천 |
|---|
| 2026.03.25 | ₩8,300 | ₩8,300 | ₩7,800 | ₩7,910 | -4.70% | 4.6천 |
|---|
| 2026.03.24 | ₩8,020 | ₩8,350 | ₩7,960 | ₩8,100 | +1.00% | 5.2천 |
|---|
| 2026.03.23 | ₩8,290 | ₩8,520 | ₩7,920 | ₩8,240 | -0.60% | 6.3천 |
|---|
| 2026.03.20 | ₩8,600 | ₩8,800 | ₩7,470 | ₩8,290 | -3.60% | 2.3만 |
|---|
| 2026.03.19 | ₩8,340 | ₩8,340 | ₩7,610 | ₩8,010 | -3.96% | 9.4천 |
|---|
| 2026.03.18 | ₩8,320 | ₩8,380 | ₩7,920 | ₩8,340 | +0.24% | 1.5만 |
|---|
| 2026.03.17 | ₩8,050 | ₩8,490 | ₩7,920 | ₩8,180 | +1.61% | 1만 |
|---|
| 2026.03.16 | ₩8,100 | ₩8,120 | ₩6,940 | ₩8,050 | -0.62% | 1.3만 |
|---|
| 2026.03.13 | ₩8,250 | ₩8,250 | ₩7,510 | ₩7,660 | -7.15% | 1.6만 |
|---|
| 2026.03.12 | ₩7,690 | ₩8,150 | ₩7,570 | ₩7,900 | +2.73% | 1.8만 |
|---|
| 2026.03.11 | ₩7,130 | ₩7,730 | ₩7,030 | ₩7,690 | +7.85% | 1.3만 |
|---|
| 2026.03.10 | ₩6,880 | ₩6,940 | ₩6,550 | ₩6,830 | -0.73% | 6.2천 |
|---|
| 2026.03.09 | ₩6,750 | ₩6,810 | ₩6,450 | ₩6,620 | -1.93% | 4.3천 |
|---|
| 2026.03.06 | ₩6,520 | ₩6,850 | ₩6,170 | ₩6,800 | +4.29% | 5천 |
|---|
| 2026.03.05 | ₩6,030 | ₩6,620 | ₩6,030 | ₩6,620 | +9.78% | 9.3천 |
|---|
| 2026.03.04 | ₩6,850 | ₩6,850 | ₩5,020 | ₩6,000 | -12.41% | 2.5만 |
|---|
| 2026.03.03 | ₩6,800 | ₩7,100 | ₩6,530 | ₩6,850 | +0.74% | 1.1만 |
|---|
| 2026.02.27 | ₩7,480 | ₩7,480 | ₩6,500 | ₩6,800 | -9.09% | 2.2만 |
|---|
| 2026.02.26 | ₩7,200 | ₩7,390 | ₩6,600 | ₩7,390 | +2.64% | 3.5만 |
|---|
| 2026.02.25 | ₩7,650 | ₩9,200 | ₩7,200 | ₩7,200 | -5.88% | 24.1만 |
|---|
| 2026.02.24 | ₩5,860 | ₩7,280 | ₩5,640 | ₩7,280 | +24.23% | 12.3만 |
|---|
| 2026.02.23 | ₩5,460 | ₩5,850 | ₩5,300 | ₩5,600 | +2.56% | 5.4만 |
|---|
| 2026.02.20 | ₩5,210 | ₩6,480 | ₩5,150 | ₩5,400 | +3.65% | 18.4만 |
|---|
| 2026.02.19 | ₩5,200 | ₩5,400 | ₩5,090 | ₩5,200 | 0.00% | 4.5천 |
|---|
| 2026.02.13 | ₩5,460 | ₩5,620 | ₩5,190 | ₩5,240 | -4.03% | 1.4만 |
|---|
| 2026.02.12 | ₩5,520 | ₩5,520 | ₩5,440 | ₩5,470 | -0.91% | 4.4천 |
|---|
| 2026.02.11 | ₩5,530 | ₩5,590 | ₩5,500 | ₩5,580 | +0.90% | 2.1천 |
|---|
| 2026.02.10 | ₩5,530 | ₩5,700 | ₩5,420 | ₩5,530 | 0.00% | 5.1천 |
|---|
| 2026.02.09 | ₩5,420 | ₩5,610 | ₩5,420 | ₩5,540 | +2.21% | 2천 |
|---|
| 2026.02.06 | ₩5,690 | ₩5,690 | ₩5,350 | ₩5,420 | -4.75% | 5천 |
|---|
| 2026.02.05 | ₩5,430 | ₩5,600 | ₩5,420 | ₩5,550 | +2.21% | 3천 |
|---|
| 2026.02.04 | ₩5,410 | ₩5,600 | ₩5,400 | ₩5,420 | +0.18% | 3천 |
|---|
| 2026.02.03 | ₩5,520 | ₩6,000 | ₩5,500 | ₩5,510 | -0.18% | 2.5천 |
|---|
| 2026.02.02 | ₩5,630 | ₩5,900 | ₩5,500 | ₩5,500 | -2.31% | 5.5천 |
|---|
| 2026.01.30 | ₩6,030 | ₩6,030 | ₩5,500 | ₩5,730 | -4.98% | 9.1천 |
|---|
| 2026.01.29 | ₩6,220 | ₩6,220 | ₩5,800 | ₩5,850 | -5.95% | 3.7천 |
|---|
| 2026.01.28 | ₩6,390 | ₩6,400 | ₩6,010 | ₩6,220 | -2.66% | 7.9천 |
|---|
| 2026.01.27 | ₩6,070 | ₩6,400 | ₩6,000 | ₩6,390 | +5.27% | 3.2천 |
|---|
| 2026.01.26 | ₩6,000 | ₩6,080 | ₩5,850 | ₩6,010 | +0.17% | 4.4천 |
|---|
| 2026.01.23 | ₩5,790 | ₩6,190 | ₩5,500 | ₩5,850 | +1.04% | 6.4천 |
|---|
| 2026.01.22 | ₩5,690 | ₩5,700 | ₩5,610 | ₩5,650 | -0.70% | 1.4천 |
|---|
| 2026.01.21 | ₩5,500 | ₩5,800 | ₩5,300 | ₩5,690 | +3.45% | 4.6천 |
|---|
| 2026.01.20 | ₩5,590 | ₩6,850 | ₩5,590 | ₩5,600 | +0.18% | 4.3만 |
|---|
| 2026.01.19 | ₩5,410 | ₩5,670 | ₩5,410 | ₩5,590 | +3.33% | 2.9천 |
|---|
| 2026.01.16 | ₩6,000 | ₩6,000 | ₩5,600 | ₩5,670 | -5.50% | 1.3천 |
|---|
| 2026.01.15 | ₩5,840 | ₩5,890 | ₩5,750 | ₩5,750 | -1.54% | 2.8천 |
|---|
| 2026.01.14 | ₩5,670 | ₩5,870 | ₩5,640 | ₩5,860 | +3.35% | 1.2천 |
|---|
| 2026.01.13 | ₩6,140 | ₩6,140 | ₩5,670 | ₩5,670 | -7.65% | 9.8천 |
|---|
| 2026.01.12 | ₩5,800 | ₩6,190 | ₩5,710 | ₩5,910 | +1.90% | 3.3천 |
|---|
| 2026.01.09 | ₩5,920 | ₩6,270 | ₩5,800 | ₩5,800 | -2.03% | 2.9천 |
|---|
| 2026.01.08 | ₩6,280 | ₩6,280 | ₩5,750 | ₩5,920 | -5.73% | 2.8천 |
|---|
| 2026.01.07 | ₩6,300 | ₩6,300 | ₩6,010 | ₩6,100 | -3.17% | 2.2천 |
|---|
| 2026.01.06 | ₩6,300 | ₩6,300 | ₩6,010 | ₩6,180 | -1.90% | 1.6천 |
|---|
| 2026.01.05 | ₩6,000 | ₩6,200 | ₩5,900 | ₩6,050 | +0.83% | 1.8천 |
|---|
| 2026.01.02 | ₩5,940 | ₩6,060 | ₩5,840 | ₩6,030 | +1.52% | 1.6천 |
|---|
| 2025.12.30 | ₩6,250 | ₩6,340 | ₩5,800 | ₩5,800 | -7.20% | 7천 |
|---|
| 2025.12.29 | ₩6,310 | ₩6,310 | ₩6,120 | ₩6,260 | -0.79% | 950 |
|---|
| 2025.12.26 | ₩6,300 | ₩6,640 | ₩6,240 | ₩6,310 | +0.16% | 2.4천 |
|---|
| 2025.12.24 | ₩6,660 | ₩6,660 | ₩6,250 | ₩6,300 | -5.41% | 1.2천 |
|---|
| 2025.12.23 | ₩6,460 | ₩6,470 | ₩6,360 | ₩6,360 | -1.55% | 3.7천 |
|---|
| 2025.12.22 | ₩6,400 | ₩6,610 | ₩6,400 | ₩6,460 | +0.94% | 3.6천 |
|---|
| 2025.12.19 | ₩6,790 | ₩6,790 | ₩6,400 | ₩6,500 | -4.27% | 4.9천 |
|---|
| 2025.12.18 | ₩6,490 | ₩6,790 | ₩6,470 | ₩6,510 | +0.31% | 1.3천 |
|---|
| 2025.12.17 | ₩6,460 | ₩6,750 | ₩6,460 | ₩6,750 | +4.49% | 866 |
|---|
| 2025.12.16 | ₩6,510 | ₩7,300 | ₩6,500 | ₩6,560 | +0.77% | 7천 |
|---|
| 2025.12.15 | ₩6,600 | ₩6,700 | ₩6,500 | ₩6,580 | -0.30% | 3.6천 |
|---|
| 2025.12.12 | ₩6,530 | ₩7,490 | ₩6,530 | ₩6,640 | +1.68% | 1.8만 |
|---|
| 2025.12.11 | ₩6,810 | ₩6,810 | ₩6,600 | ₩6,680 | -1.91% | 554 |
|---|
| 2025.12.10 | ₩6,590 | ₩6,890 | ₩6,590 | ₩6,620 | +0.46% | 3.2천 |
|---|
| 2025.12.09 | ₩6,640 | ₩7,010 | ₩6,560 | ₩6,640 | 0.00% | 2.1천 |
|---|
| 2025.12.08 | ₩6,530 | ₩6,780 | ₩6,530 | ₩6,640 | +1.68% | 1.2천 |
|---|
| 2025.12.05 | ₩6,730 | ₩7,530 | ₩6,500 | ₩6,780 | +0.74% | 1.5만 |
|---|
| 2025.12.04 | ₩6,790 | ₩6,790 | ₩6,580 | ₩6,640 | -2.21% | 2.9천 |
|---|
| 2025.12.03 | ₩6,570 | ₩7,940 | ₩6,570 | ₩6,630 | +0.91% | 7천 |
|---|
| 2025.12.02 | ₩6,600 | ₩6,660 | ₩6,580 | ₩6,580 | -0.30% | 963 |
|---|
| 2025.12.01 | ₩6,710 | ₩7,090 | ₩6,650 | ₩6,650 | -0.89% | 2천 |
|---|
| 2025.11.28 | ₩6,550 | ₩6,800 | ₩6,520 | ₩6,790 | +3.66% | 2.3천 |
|---|
| 2025.11.27 | ₩6,670 | ₩7,980 | ₩6,660 | ₩6,670 | 0.00% | 8.4천 |
|---|
| 2025.11.26 | ₩6,770 | ₩6,770 | ₩6,620 | ₩6,670 | -1.48% | 1.4천 |
|---|
| 2025.11.25 | ₩6,810 | ₩6,810 | ₩6,700 | ₩6,780 | -0.44% | 139 |
|---|
| 2025.11.24 | ₩6,820 | ₩6,830 | ₩6,690 | ₩6,810 | -0.15% | 351 |
|---|
| 2025.11.21 | ₩6,790 | ₩6,830 | ₩6,620 | ₩6,820 | +0.44% | 1.5천 |
|---|
| 2025.11.20 | ₩6,920 | ₩6,940 | ₩6,720 | ₩6,840 | -1.16% | 2.2천 |
|---|
| 2025.11.19 | ₩7,310 | ₩7,310 | ₩6,910 | ₩6,920 | -5.34% | 3.7천 |
|---|
| 2025.11.18 | ₩7,190 | ₩7,370 | ₩7,150 | ₩7,220 | +0.42% | 2.8천 |
|---|
| 2025.11.17 | ₩7,630 | ₩7,630 | ₩7,170 | ₩7,170 | -6.03% | 1.1만 |
|---|
| 2025.11.14 | ₩7,330 | ₩7,640 | ₩6,980 | ₩7,630 | +4.09% | 7.8천 |
|---|
| 2025.11.13 | ₩6,980 | ₩7,880 | ₩6,700 | ₩7,470 | +7.02% | 5.2만 |
|---|
| 2025.11.12 | ₩6,930 | ₩7,100 | ₩6,930 | ₩7,030 | +1.44% | 629 |
|---|
| 2025.11.11 | ₩7,250 | ₩7,250 | ₩6,960 | ₩7,080 | -2.34% | 3.3천 |
|---|
| 2025.11.10 | ₩7,700 | ₩7,700 | ₩7,230 | ₩7,250 | -5.84% | 2천 |
|---|
| 2025.11.07 | ₩7,410 | ₩7,680 | ₩7,290 | ₩7,400 | -0.13% | 2.1천 |
|---|
| 2025.11.06 | ₩7,700 | ₩7,700 | ₩7,300 | ₩7,400 | -3.90% | 4.2천 |
|---|
| 2025.11.05 | ₩7,650 | ₩7,770 | ₩7,350 | ₩7,460 | -2.48% | 2.8천 |
|---|
| 2025.11.04 | ₩7,640 | ₩7,910 | ₩7,640 | ₩7,770 | +1.70% | 778 |
|---|
| 2025.11.03 | ₩8,350 | ₩8,490 | ₩7,800 | ₩7,950 | -4.79% | 2.7천 |
|---|
| 2025.10.31 | ₩8,250 | ₩8,350 | ₩7,840 | ₩8,350 | +1.21% | 3.2천 |
|---|
| 2025.10.30 | ₩7,700 | ₩8,000 | ₩7,300 | ₩8,000 | +3.90% | 8.8천 |
|---|
| 2025.10.29 | ₩8,030 | ₩8,030 | ₩7,850 | ₩7,990 | -0.50% | 2.4천 |
|---|
| 2025.10.28 | ₩8,100 | ₩8,110 | ₩8,030 | ₩8,030 | -0.86% | 1.2천 |
|---|
| 2025.10.27 | ₩8,290 | ₩8,290 | ₩8,040 | ₩8,110 | -2.17% | 1.5천 |
|---|
| 2025.10.24 | ₩8,290 | ₩8,310 | ₩8,285 | ₩8,290 | 0.00% | 439 |
|---|
| 2025.10.23 | ₩8,270 | ₩8,490 | ₩8,080 | ₩8,300 | +0.36% | 2.3천 |
|---|
| 2025.10.22 | ₩8,230 | ₩8,550 | ₩8,160 | ₩8,270 | +0.49% | 3.8천 |
|---|
| 2025.10.21 | ₩8,360 | ₩8,360 | ₩8,210 | ₩8,230 | -1.56% | 924 |
|---|
| 2025.10.20 | ₩8,500 | ₩8,500 | ₩8,360 | ₩8,360 | -1.65% | 624 |
|---|
| 2025.10.17 | ₩8,520 | ₩8,690 | ₩8,360 | ₩8,400 | -1.41% | 2.1만 |
|---|
| 2025.10.16 | ₩8,780 | ₩8,850 | ₩8,350 | ₩8,530 | -2.85% | 7.1천 |
|---|
| 2025.10.15 | ₩8,450 | ₩9,400 | ₩8,450 | ₩8,850 | +4.73% | 4.9천 |
|---|
| 2025.10.14 | ₩8,650 | ₩8,650 | ₩8,470 | ₩8,500 | -1.73% | 420 |
|---|
| 2025.10.13 | ₩8,380 | ₩8,540 | ₩8,310 | ₩8,500 | +1.43% | 1.6천 |
|---|
| 2025.10.10 | ₩8,800 | ₩8,800 | ₩8,400 | ₩8,540 | -2.95% | 4.4천 |
|---|