시장 데이터를 불러오는 중
전체 종목
파두 과거 주가
파두 · 440110.KQ · KOSDAQ
주요 제품·사업: SSD 컨트롤러
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
파두 · 440110.KQ · KOSDAQ
주요 제품·사업: SSD 컨트롤러
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩81,000 | ₩82,700 | ₩77,200 | ₩77,800 | -3.95% | 35.1만 |
| 2026.10.08 | ₩82,700 | ₩85,600 | ₩81,800 | ₩82,800 | +0.12% | 35.5만 |
| 2026.10.07 | ₩85,500 | ₩86,100 | ₩82,000 | ₩82,300 | -3.74% | 45.5만 |
| 2026.10.06 | ₩88,100 | ₩89,100 | ₩82,900 | ₩86,100 | -2.27% | 51만 |
| 2026.10.02 | ₩89,700 | ₩90,700 | ₩85,100 | ₩85,900 | -4.24% | 65.5만 |
| 2026.10.01 | ₩81,900 | ₩90,200 | ₩81,800 | ₩89,700 | +9.52% | 86.9만 |
| 2026.09.30 | ₩83,600 | ₩87,400 | ₩81,500 | ₩81,700 | -2.27% | 43.4만 |
| 2026.09.29 | ₩79,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,700 |
| ₩83,600 |
| +4.63% |
| 62.6만 |
| 2026.09.28 | ₩82,400 | ₩86,600 | ₩79,600 | ₩80,900 | -1.82% | 83.4만 |
|---|
| 2026.09.23 | ₩75,700 | ₩84,300 | ₩75,400 | ₩81,600 | +7.79% | 127.9만 |
|---|
| 2026.09.22 | ₩68,000 | ₩73,000 | ₩67,000 | ₩72,300 | +6.32% | 63.8만 |
|---|
| 2026.09.21 | ₩62,200 | ₩65,600 | ₩60,000 | ₩65,500 | +5.31% | 25.8만 |
|---|
| 2026.09.18 | ₩64,300 | ₩65,100 | ₩60,700 | ₩61,000 | -5.13% | 22.7만 |
|---|
| 2026.09.17 | ₩59,800 | ₩64,200 | ₩59,500 | ₩63,600 | +6.35% | 26.9만 |
|---|
| 2026.09.16 | ₩61,500 | ₩62,000 | ₩56,800 | ₩59,300 | -3.58% | 35.3만 |
|---|
| 2026.09.15 | ₩61,000 | ₩64,200 | ₩60,100 | ₩61,500 | +0.82% | 25.2만 |
|---|
| 2026.09.14 | ₩66,000 | ₩66,300 | ₩60,300 | ₩60,400 | -8.48% | 47.7만 |
|---|
| 2026.09.11 | ₩76,000 | ₩77,000 | ₩68,400 | ₩68,500 | -9.87% | 57.1만 |
|---|
| 2026.09.10 | ₩72,900 | ₩80,800 | ₩67,400 | ₩79,300 | +8.78% | 197.3만 |
|---|
| 2026.09.09 | ₩70,500 | ₩74,400 | ₩70,300 | ₩74,400 | +5.53% | 23.5만 |
|---|
| 2026.09.08 | ₩69,500 | ₩75,500 | ₩69,500 | ₩71,000 | +2.16% | 48.8만 |
|---|
| 2026.09.07 | ₩69,900 | ₩73,200 | ₩68,800 | ₩69,900 | 0.00% | 58.3만 |
|---|
| 2026.09.04 | ₩61,600 | ₩68,500 | ₩61,600 | ₩67,300 | +9.25% | 46.8만 |
|---|
| 2026.09.03 | ₩63,300 | ₩63,600 | ₩60,500 | ₩61,500 | -2.84% | 18.8만 |
|---|
| 2026.09.02 | ₩61,200 | ₩64,900 | ₩59,300 | ₩62,800 | +2.61% | 32.8만 |
|---|
| 2026.09.01 | ₩64,700 | ₩65,000 | ₩62,100 | ₩63,100 | -2.47% | 24.2만 |
|---|
| 2026.08.31 | ₩60,600 | ₩65,800 | ₩59,100 | ₩65,700 | +8.42% | 31.8만 |
|---|
| 2026.08.28 | ₩64,500 | ₩66,200 | ₩62,000 | ₩63,300 | -1.86% | 22.3만 |
|---|
| 2026.08.27 | ₩64,400 | ₩64,800 | ₩62,600 | ₩64,500 | +0.16% | 28.2만 |
|---|
| 2026.08.26 | ₩64,500 | ₩64,900 | ₩61,000 | ₩62,600 | -2.95% | 20.8만 |
|---|
| 2026.08.25 | ₩60,700 | ₩64,300 | ₩58,600 | ₩64,300 | +5.93% | 27.2만 |
|---|
| 2026.08.24 | ₩61,900 | ₩64,800 | ₩61,100 | ₩62,000 | +0.16% | 26.5만 |
|---|
| 2026.08.21 | ₩65,000 | ₩65,700 | ₩60,900 | ₩61,900 | -4.77% | 47만 |
|---|
| 2026.08.20 | ₩64,700 | ₩66,700 | ₩62,000 | ₩65,900 | +1.85% | 34.2만 |
|---|
| 2026.08.19 | ₩63,500 | ₩67,100 | ₩61,500 | ₩63,900 | +0.63% | 49.5만 |
|---|
| 2026.08.18 | ₩69,200 | ₩75,300 | ₩67,500 | ₩68,300 | -1.30% | 112.8만 |
|---|
| 2026.08.14 | ₩65,700 | ₩71,200 | ₩64,300 | ₩65,500 | -0.30% | 118.7만 |
|---|
| 2026.08.13 | ₩65,800 | ₩66,400 | ₩62,200 | ₩63,000 | -4.26% | 53.2만 |
|---|
| 2026.08.12 | ₩62,500 | ₩67,000 | ₩60,600 | ₩65,000 | +4.00% | 74.1만 |
|---|
| 2026.08.11 | ₩60,400 | ₩63,400 | ₩59,100 | ₩62,000 | +2.65% | 34.1만 |
|---|
| 2026.08.10 | ₩57,400 | ₩61,700 | ₩56,600 | ₩61,400 | +6.97% | 39.2만 |
|---|
| 2026.08.07 | ₩58,100 | ₩59,700 | ₩54,700 | ₩57,100 | -1.72% | 40.4만 |
|---|
| 2026.08.06 | ₩64,000 | ₩64,000 | ₩57,500 | ₩57,900 | -9.53% | 71.5만 |
|---|
| 2026.08.05 | ₩65,000 | ₩66,800 | ₩63,000 | ₩66,500 | +2.31% | 52.9만 |
|---|
| 2026.08.04 | ₩63,900 | ₩66,000 | ₩60,800 | ₩61,900 | -3.13% | 42만 |
|---|
| 2026.08.03 | ₩63,400 | ₩65,000 | ₩59,900 | ₩63,300 | -0.16% | 51만 |
|---|
| 2026.07.31 | ₩57,600 | ₩63,400 | ₩56,700 | ₩63,400 | +10.07% | 88.7만 |
|---|
| 2026.07.30 | ₩49,000 | ₩53,100 | ₩47,600 | ₩48,800 | -0.41% | 62.3만 |
|---|
| 2026.07.29 | ₩56,600 | ₩57,200 | ₩46,950 | ₩50,300 | -11.13% | 89.4만 |
|---|
| 2026.07.28 | ₩60,800 | ₩61,100 | ₩55,100 | ₩56,300 | -7.40% | 107.7만 |
|---|
| 2026.07.27 | ₩64,900 | ₩66,800 | ₩63,000 | ₩64,900 | 0.00% | 33.9만 |
|---|
| 2026.07.24 | ₩72,500 | ₩72,500 | ₩64,200 | ₩64,500 | -11.03% | 65.1만 |
|---|
| 2026.07.23 | ₩71,900 | ₩73,800 | ₩69,600 | ₩73,700 | +2.50% | 35.2만 |
|---|
| 2026.07.22 | ₩80,400 | ₩82,000 | ₩70,200 | ₩70,400 | -12.44% | 56.3만 |
|---|
| 2026.07.21 | ₩71,500 | ₩78,200 | ₩70,600 | ₩77,600 | +8.53% | 68.4만 |
|---|
| 2026.07.20 | ₩68,200 | ₩79,800 | ₩68,200 | ₩71,600 | +4.99% | 97.2만 |
|---|
| 2026.07.16 | ₩76,800 | ₩77,000 | ₩70,200 | ₩70,400 | -8.33% | 45.7만 |
|---|
| 2026.07.15 | ₩74,300 | ₩81,200 | ₩72,700 | ₩79,900 | +7.54% | 71.8만 |
|---|
| 2026.07.14 | ₩70,600 | ₩73,500 | ₩68,200 | ₩71,300 | +0.99% | 68.2만 |
|---|
| 2026.07.13 | ₩76,900 | ₩81,300 | ₩70,000 | ₩70,600 | -8.19% | 64.7만 |
|---|
| 2026.07.10 | ₩74,500 | ₩79,400 | ₩71,900 | ₩76,800 | +3.09% | 98.2만 |
|---|
| 2026.07.09 | ₩64,800 | ₩74,400 | ₩64,800 | ₩71,800 | +10.80% | 92.7만 |
|---|
| 2026.07.08 | ₩69,000 | ₩69,000 | ₩63,900 | ₩64,700 | -6.23% | 80.6만 |
|---|
| 2026.07.07 | ₩70,500 | ₩75,100 | ₩68,100 | ₩70,000 | -0.71% | 57.4만 |
|---|
| 2026.07.06 | ₩79,600 | ₩80,500 | ₩70,900 | ₩72,600 | -8.79% | 67.4만 |
|---|
| 2026.07.03 | ₩76,000 | ₩80,000 | ₩71,600 | ₩79,600 | +4.74% | 68.1만 |
|---|
| 2026.07.02 | ₩80,000 | ₩81,000 | ₩74,700 | ₩76,000 | -5.00% | 74.1만 |
|---|
| 2026.07.01 | ₩87,600 | ₩88,900 | ₩79,900 | ₩82,600 | -5.71% | 81.5만 |
|---|
| 2026.06.30 | ₩86,000 | ₩88,700 | ₩84,000 | ₩87,500 | +1.74% | 46.6만 |
|---|
| 2026.06.29 | ₩83,000 | ₩86,800 | ₩80,100 | ₩85,700 | +3.25% | 50.8만 |
|---|
| 2026.06.26 | ₩87,400 | ₩88,900 | ₩80,200 | ₩83,000 | -5.03% | 95.6만 |
|---|
| 2026.06.25 | ₩92,100 | ₩93,000 | ₩82,600 | ₩87,500 | -4.99% | 86.1만 |
|---|
| 2026.06.24 | ₩90,600 | ₩94,000 | ₩82,600 | ₩86,300 | -4.75% | 156만 |
|---|
| 2026.06.23 | ₩115,900 | ₩115,900 | ₩88,100 | ₩89,800 | -22.52% | 248.9만 |
|---|
| 2026.06.22 | ₩100,200 | ₩118,800 | ₩99,300 | ₩115,900 | +15.67% | 179.7만 |
|---|
| 2026.06.19 | ₩105,600 | ₩110,700 | ₩97,800 | ₩101,400 | -3.98% | 95.6만 |
|---|
| 2026.06.18 | ₩106,000 | ₩107,100 | ₩100,100 | ₩104,000 | -1.89% | 62.7만 |
|---|
| 2026.06.17 | ₩99,500 | ₩106,200 | ₩98,300 | ₩106,000 | +6.53% | 78.2만 |
|---|
| 2026.06.16 | ₩104,000 | ₩106,700 | ₩100,900 | ₩100,900 | -2.98% | 62.7만 |
|---|
| 2026.06.15 | ₩101,000 | ₩104,200 | ₩96,300 | ₩103,000 | +1.98% | 89.1만 |
|---|
| 2026.06.12 | ₩105,200 | ₩108,800 | ₩92,500 | ₩101,000 | -3.99% | 244만 |
|---|
| 2026.06.11 | ₩96,300 | ₩99,900 | ₩89,500 | ₩99,300 | +3.12% | 98.4만 |
|---|
| 2026.06.10 | ₩102,800 | ₩105,600 | ₩95,000 | ₩99,600 | -3.11% | 1.7천 |
|---|
| 2026.06.09 | ₩111,600 | ₩111,600 | ₩100,200 | ₩103,200 | -7.53% | 135.5만 |
|---|
| 2026.06.08 | ₩99,500 | ₩113,000 | ₩97,700 | ₩106,600 | +7.14% | 121.6만 |
|---|
| 2026.06.05 | ₩113,200 | ₩117,700 | ₩106,200 | ₩109,800 | -3.00% | 105만 |
|---|
| 2026.06.04 | ₩106,600 | ₩116,500 | ₩105,000 | ₩116,000 | +8.82% | 129.9만 |
|---|
| 2026.06.02 | ₩111,100 | ₩112,900 | ₩104,500 | ₩107,100 | -3.60% | 116.3만 |
|---|
| 2026.06.01 | ₩114,500 | ₩121,000 | ₩106,500 | ₩111,100 | -2.97% | 185.4만 |
|---|
| 2026.05.29 | ₩115,000 | ₩118,500 | ₩105,900 | ₩112,100 | -2.52% | 214만 |
|---|
| 2026.05.28 | ₩116,000 | ₩118,200 | ₩105,600 | ₩111,400 | -3.97% | 250.7만 |
|---|
| 2026.05.27 | ₩119,500 | ₩127,400 | ₩114,200 | ₩116,900 | -2.18% | 248.1만 |
|---|
| 2026.05.26 | ₩128,600 | ₩128,600 | ₩113,800 | ₩116,800 | -9.18% | 337.6만 |
|---|
| 2026.05.22 | ₩117,900 | ₩129,400 | ₩116,400 | ₩128,300 | +8.82% | 236.6만 |
|---|
| 2026.05.21 | ₩113,800 | ₩119,900 | ₩111,500 | ₩116,700 | +2.55% | 152.6만 |
|---|
| 2026.05.20 | ₩108,900 | ₩114,800 | ₩104,500 | ₩112,200 | +3.03% | 165.4만 |
|---|
| 2026.05.19 | ₩98,800 | ₩108,600 | ₩98,800 | ₩107,900 | +9.21% | 214.4만 |
|---|
| 2026.05.18 | ₩99,900 | ₩101,200 | ₩91,900 | ₩98,900 | -1.00% | 144.6만 |
|---|
| 2026.05.15 | ₩104,200 | ₩110,800 | ₩98,400 | ₩100,100 | -3.93% | 217.2만 |
|---|
| 2026.05.14 | ₩99,700 | ₩103,500 | ₩96,200 | ₩103,500 | +3.81% | 95.4만 |
|---|
| 2026.05.13 | ₩92,000 | ₩101,000 | ₩91,100 | ₩100,000 | +8.70% | 117.6만 |
|---|
| 2026.05.12 | ₩102,000 | ₩103,700 | ₩91,300 | ₩94,800 | -7.06% | 197.6만 |
|---|
| 2026.05.11 | ₩94,700 | ₩102,300 | ₩93,900 | ₩100,400 | +6.02% | 187.5만 |
|---|
| 2026.05.08 | ₩81,900 | ₩94,200 | ₩80,000 | ₩92,400 | +12.82% | 233.9만 |
|---|
| 2026.05.07 | ₩79,000 | ₩84,800 | ₩76,800 | ₩83,800 | +6.08% | 129.5만 |
|---|
| 2026.05.06 | ₩84,800 | ₩85,500 | ₩75,800 | ₩78,800 | -7.08% | 194만 |
|---|
| 2026.05.04 | ₩80,500 | ₩84,200 | ₩78,900 | ₩81,200 | +0.87% | 126.6만 |
|---|
| 2026.04.30 | ₩85,000 | ₩89,300 | ₩77,100 | ₩78,200 | -8.00% | 205.5만 |
|---|
| 2026.04.29 | ₩80,000 | ₩82,600 | ₩79,200 | ₩81,500 | +1.88% | 75.7만 |
|---|
| 2026.04.28 | ₩81,300 | ₩84,000 | ₩76,400 | ₩81,600 | +0.37% | 120.1만 |
|---|
| 2026.04.27 | ₩69,300 | ₩82,200 | ₩68,300 | ₩81,300 | +17.32% | 255.2만 |
|---|
| 2026.04.24 | ₩68,400 | ₩70,400 | ₩66,300 | ₩68,100 | -0.44% | 77.1만 |
|---|
| 2026.04.23 | ₩65,800 | ₩69,000 | ₩64,600 | ₩68,400 | +3.95% | 97.5만 |
|---|
| 2026.04.22 | ₩60,800 | ₩66,800 | ₩59,500 | ₩65,400 | +7.57% | 97.5만 |
|---|
| 2026.04.21 | ₩58,800 | ₩61,100 | ₩58,300 | ₩60,800 | +3.40% | 59.5만 |
|---|
| 2026.04.20 | ₩58,400 | ₩60,600 | ₩56,900 | ₩58,800 | +0.68% | 44.9만 |
|---|
| 2026.04.17 | ₩57,800 | ₩62,500 | ₩56,400 | ₩59,000 | +2.08% | 98.1만 |
|---|
| 2026.04.16 | ₩59,300 | ₩60,200 | ₩56,600 | ₩57,600 | -2.87% | 82.2만 |
|---|
| 2026.04.15 | ₩58,900 | ₩61,900 | ₩57,800 | ₩60,900 | +3.40% | 142.3만 |
|---|
| 2026.04.14 | ₩60,000 | ₩60,050 | ₩56,500 | ₩56,800 | -5.33% | 118.5만 |
|---|
| 2026.04.13 | ₩53,700 | ₩59,100 | ₩53,000 | ₩57,100 | +6.33% | 95.2만 |
|---|
| 2026.04.10 | ₩57,500 | ₩60,000 | ₩54,900 | ₩55,700 | -3.13% | 90.2만 |
|---|
| 2026.04.09 | ₩55,700 | ₩58,000 | ₩54,000 | ₩54,500 | -2.15% | 64.4만 |
|---|
| 2026.04.08 | ₩51,300 | ₩57,400 | ₩50,300 | ₩57,000 | +11.11% | 209.9만 |
|---|
| 2026.04.07 | ₩51,600 | ₩52,800 | ₩45,700 | ₩47,000 | -8.91% | 89.7만 |
|---|
| 2026.04.06 | ₩50,600 | ₩50,900 | ₩48,600 | ₩50,400 | -0.40% | 68.1만 |
|---|
| 2026.04.03 | ₩51,100 | ₩51,900 | ₩49,000 | ₩50,500 | -1.17% | 75.6만 |
|---|
| 2026.04.02 | ₩54,000 | ₩54,000 | ₩48,300 | ₩49,250 | -8.80% | 126.3만 |
|---|
| 2026.04.01 | ₩48,550 | ₩54,200 | ₩48,300 | ₩53,000 | +9.17% | 127.8만 |
|---|
| 2026.03.31 | ₩48,450 | ₩49,300 | ₩45,700 | ₩45,950 | -5.16% | 129만 |
|---|
| 2026.03.30 | ₩49,750 | ₩51,800 | ₩49,000 | ₩49,900 | +0.30% | 72.5만 |
|---|
| 2026.03.27 | ₩49,400 | ₩53,200 | ₩48,650 | ₩51,200 | +3.64% | 130.9만 |
|---|
| 2026.03.26 | ₩53,400 | ₩53,700 | ₩49,500 | ₩51,200 | -4.12% | 195.4만 |
|---|
| 2026.03.25 | ₩57,000 | ₩59,600 | ₩53,900 | ₩54,700 | -4.04% | 92.3만 |
|---|
| 2026.03.24 | ₩58,700 | ₩58,900 | ₩53,000 | ₩56,600 | -3.58% | 113.2만 |
|---|
| 2026.03.23 | ₩55,900 | ₩58,600 | ₩54,400 | ₩56,000 | +0.18% | 117.9만 |
|---|
| 2026.03.20 | ₩57,800 | ₩60,400 | ₩55,500 | ₩59,200 | +2.42% | 145.2만 |
|---|
| 2026.03.19 | ₩60,500 | ₩61,000 | ₩56,100 | ₩57,000 | -5.79% | 190.1만 |
|---|
| 2026.03.18 | ₩64,000 | ₩65,300 | ₩59,700 | ₩62,500 | -2.34% | 212.3만 |
|---|
| 2026.03.17 | ₩71,900 | ₩73,200 | ₩61,900 | ₩62,700 | -12.80% | 217.1만 |
|---|
| 2026.03.16 | ₩66,600 | ₩70,500 | ₩66,600 | ₩69,300 | +4.05% | 103만 |
|---|
| 2026.03.13 | ₩64,500 | ₩69,450 | ₩64,200 | ₩66,200 | +2.64% | 117.2만 |
|---|
| 2026.03.12 | ₩63,200 | ₩67,600 | ₩61,500 | ₩66,600 | +5.38% | 147.3만 |
|---|
| 2026.03.11 | ₩65,000 | ₩69,900 | ₩61,500 | ₩63,200 | -2.77% | 217만 |
|---|
| 2026.03.10 | ₩72,800 | ₩74,800 | ₩61,400 | ₩63,700 | -12.50% | 361.9만 |
|---|
| 2026.03.09 | ₩67,200 | ₩68,300 | ₩60,100 | ₩64,200 | -4.46% | 198.8만 |
|---|
| 2026.03.06 | ₩66,000 | ₩71,900 | ₩65,400 | ₩71,000 | +7.58% | 240.8만 |
|---|
| 2026.03.05 | ₩59,100 | ₩67,700 | ₩58,300 | ₩66,100 | +11.84% | 264.2만 |
|---|
| 2026.03.04 | ₩56,000 | ₩63,200 | ₩52,500 | ₩54,500 | -2.68% | 279.1만 |
|---|
| 2026.03.03 | ₩57,000 | ₩63,800 | ₩56,700 | ₩59,000 | +3.51% | 153.4만 |
|---|
| 2026.02.27 | ₩56,000 | ₩62,200 | ₩53,500 | ₩59,300 | +5.89% | 133.1만 |
|---|
| 2026.02.26 | ₩53,700 | ₩57,400 | ₩52,800 | ₩56,600 | +5.40% | 88.4만 |
|---|
| 2026.02.25 | ₩54,700 | ₩55,400 | ₩52,000 | ₩53,700 | -1.83% | 64만 |
|---|
| 2026.02.24 | ₩50,400 | ₩56,500 | ₩49,500 | ₩54,400 | +7.94% | 138.3만 |
|---|
| 2026.02.23 | ₩51,200 | ₩53,000 | ₩49,950 | ₩50,400 | -1.56% | 75.5만 |
|---|
| 2026.02.20 | ₩51,600 | ₩54,200 | ₩49,750 | ₩51,200 | -0.78% | 92.1만 |
|---|
| 2026.02.19 | ₩52,300 | ₩54,500 | ₩48,500 | ₩51,600 | -1.34% | 120.8만 |
|---|
| 2026.02.13 | ₩55,000 | ₩55,600 | ₩51,400 | ₩52,200 | -5.09% | 128.7만 |
|---|
| 2026.02.12 | ₩51,000 | ₩59,900 | ₩50,900 | ₩55,000 | +7.84% | 323.5만 |
|---|
| 2026.02.11 | ₩46,900 | ₩50,300 | ₩46,750 | ₩49,350 | +5.22% | 97만 |
|---|
| 2026.02.10 | ₩49,100 | ₩49,500 | ₩45,000 | ₩48,500 | -1.22% | 165만 |
|---|
| 2026.02.09 | ₩50,700 | ₩51,000 | ₩47,350 | ₩49,100 | -3.16% | 227.9만 |
|---|
| 2026.02.06 | ₩44,650 | ₩48,450 | ₩40,550 | ₩45,150 | +1.12% | 514.3만 |
|---|
| 2026.02.05 | ₩41,100 | ₩46,600 | ₩41,100 | ₩44,700 | +8.76% | 1605.4만 |
|---|
| 2026.02.04 | ₩35,850 | ₩35,850 | ₩35,850 | ₩35,850 | 0.00% | 116.9만 |
|---|
| 2026.02.03 | ₩27,600 | ₩27,600 | ₩27,600 | ₩27,600 | 0.00% | 41.5만 |
|---|
| 2026.02.02 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2026.01.19 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩21,250 | ₩21,250 | ₩21,250 | ₩21,250 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩21,500 | ₩22,300 | ₩21,200 | ₩21,250 | -1.16% | 55.1만 |
|---|
| 2025.12.17 | ₩22,700 | ₩23,250 | ₩21,750 | ₩22,000 | -3.08% | 47.6만 |
|---|
| 2025.12.16 | ₩23,300 | ₩23,350 | ₩22,250 | ₩22,500 | -3.43% | 37.3만 |
|---|
| 2025.12.15 | ₩22,150 | ₩23,800 | ₩22,050 | ₩23,300 | +5.19% | 42.8만 |
|---|
| 2025.12.12 | ₩24,150 | ₩24,150 | ₩22,000 | ₩22,850 | -5.38% | 98.3만 |
|---|
| 2025.12.11 | ₩24,650 | ₩24,850 | ₩23,550 | ₩24,000 | -2.64% | 37.8만 |
|---|
| 2025.12.10 | ₩24,700 | ₩25,300 | ₩24,250 | ₩24,250 | -1.82% | 32.7만 |
|---|
| 2025.12.09 | ₩24,900 | ₩25,150 | ₩24,550 | ₩24,600 | -1.20% | 22.6만 |
|---|
| 2025.12.08 | ₩25,500 | ₩25,550 | ₩24,350 | ₩24,900 | -2.35% | 58.3만 |
|---|
| 2025.12.05 | ₩25,800 | ₩26,200 | ₩25,250 | ₩25,500 | -1.16% | 32.6만 |
|---|
| 2025.12.04 | ₩26,300 | ₩26,350 | ₩25,300 | ₩25,600 | -2.66% | 43.2만 |
|---|
| 2025.12.03 | ₩26,350 | ₩26,550 | ₩25,550 | ₩26,300 | -0.19% | 39.7만 |
|---|
| 2025.12.02 | ₩27,100 | ₩27,400 | ₩25,650 | ₩26,100 | -3.69% | 79.6만 |
|---|
| 2025.12.01 | ₩27,650 | ₩28,150 | ₩26,800 | ₩27,100 | -1.99% | 74.7만 |
|---|
| 2025.11.28 | ₩28,900 | ₩28,950 | ₩27,250 | ₩27,650 | -4.33% | 84.3만 |
|---|
| 2025.11.27 | ₩24,900 | ₩28,900 | ₩24,900 | ₩28,650 | +15.06% | 237만 |
|---|
| 2025.11.26 | ₩22,550 | ₩25,600 | ₩21,600 | ₩24,850 | +10.20% | 93만 |
|---|
| 2025.11.25 | ₩22,950 | ₩23,250 | ₩21,650 | ₩22,550 | -1.74% | 44.2만 |
|---|
| 2025.11.24 | ₩22,450 | ₩23,300 | ₩22,050 | ₩22,150 | -1.34% | 89.1만 |
|---|
| 2025.11.21 | ₩22,400 | ₩22,950 | ₩22,000 | ₩22,300 | -0.45% | 64.6만 |
|---|
| 2025.11.20 | ₩23,550 | ₩24,700 | ₩23,450 | ₩24,000 | +1.91% | 47.2만 |
|---|
| 2025.11.19 | ₩24,500 | ₩24,500 | ₩22,600 | ₩22,700 | -7.35% | 77.1만 |
|---|
| 2025.11.18 | ₩23,550 | ₩25,300 | ₩23,500 | ₩24,700 | +4.88% | 47.4만 |
|---|
| 2025.11.17 | ₩24,600 | ₩24,700 | ₩23,400 | ₩24,400 | -0.81% | 45.5만 |
|---|
| 2025.11.14 | ₩24,150 | ₩24,950 | ₩23,950 | ₩24,050 | -0.41% | 62.8만 |
|---|
| 2025.11.13 | ₩26,700 | ₩27,000 | ₩24,850 | ₩25,300 | -5.24% | 67.7만 |
|---|
| 2025.11.12 | ₩25,900 | ₩26,800 | ₩25,350 | ₩26,750 | +3.28% | 62.7만 |
|---|
| 2025.11.11 | ₩26,900 | ₩27,150 | ₩25,400 | ₩26,000 | -3.35% | 69.1만 |
|---|
| 2025.11.10 | ₩24,100 | ₩27,300 | ₩23,800 | ₩26,200 | +8.71% | 146.5만 |
|---|
| 2025.11.07 | ₩24,300 | ₩25,450 | ₩23,500 | ₩24,000 | -1.23% | 78.1만 |
|---|
| 2025.11.06 | ₩27,200 | ₩27,450 | ₩24,300 | ₩25,000 | -8.09% | 135.4만 |
|---|
| 2025.11.05 | ₩25,150 | ₩27,400 | ₩23,350 | ₩26,450 | +5.17% | 199.3만 |
|---|
| 2025.11.04 | ₩26,050 | ₩27,500 | ₩25,300 | ₩26,000 | -0.19% | 129.3만 |
|---|
| 2025.11.03 | ₩25,550 | ₩26,500 | ₩25,050 | ₩25,900 | +1.37% | 117.7만 |
|---|
| 2025.10.31 | ₩24,000 | ₩26,650 | ₩23,450 | ₩25,400 | +5.83% | 142.8만 |
|---|
| 2025.10.30 | ₩24,500 | ₩24,750 | ₩23,050 | ₩24,550 | +0.20% | 76.4만 |
|---|
| 2025.10.29 | ₩24,050 | ₩24,200 | ₩23,250 | ₩24,000 | -0.21% | 74.1만 |
|---|
| 2025.10.28 | ₩23,950 | ₩24,450 | ₩23,000 | ₩24,000 | +0.21% | 60.6만 |
|---|
| 2025.10.27 | ₩23,950 | ₩26,750 | ₩22,550 | ₩23,850 | -0.42% | 289만 |
|---|
| 2025.10.24 | ₩21,450 | ₩23,550 | ₩21,450 | ₩23,250 | +8.39% | 118.3만 |
|---|
| 2025.10.23 | ₩21,950 | ₩22,400 | ₩21,200 | ₩21,500 | -2.05% | 41.1만 |
|---|
| 2025.10.22 | ₩22,050 | ₩22,750 | ₩21,550 | ₩22,400 | +1.59% | 46.6만 |
|---|
| 2025.10.21 | ₩22,300 | ₩23,100 | ₩21,650 | ₩21,950 | -1.57% | 66.5만 |
|---|
| 2025.10.20 | ₩22,350 | ₩22,700 | ₩21,450 | ₩21,650 | -3.13% | 52.3만 |
|---|
| 2025.10.17 | ₩22,650 | ₩24,850 | ₩21,800 | ₩22,250 | -1.77% | 106.4만 |
|---|
| 2025.10.16 | ₩23,200 | ₩23,600 | ₩22,200 | ₩22,950 | -1.08% | 57.6만 |
|---|
| 2025.10.15 | ₩22,650 | ₩23,000 | ₩22,000 | ₩22,700 | +0.22% | 42.7만 |
|---|
| 2025.10.14 | ₩24,200 | ₩24,200 | ₩22,000 | ₩22,450 | -7.23% | 83만 |
|---|
| 2025.10.13 | ₩21,550 | ₩24,250 | ₩21,000 | ₩23,750 | +10.21% | 126.5만 |
|---|