시장 데이터를 불러오는 중
전체 종목
파인엠텍 과거 주가
441270.KQ · KOSDAQ
주요 제품·사업: IT부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
441270.KQ · KOSDAQ
주요 제품·사업: IT부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,300 | ₩10,100 | ₩9,110 | ₩10,000 | +7.53% | 119.5만 |
| 2026.10.07 | ₩9,330 | ₩9,790 | ₩9,210 | ₩9,380 | +0.54% | 40.3만 |
| 2026.10.06 | ₩9,310 | ₩9,630 | ₩9,160 | ₩9,470 | +1.72% | 44.8만 |
| 2026.10.02 | ₩9,420 | ₩9,550 | ₩9,320 | ₩9,400 | -0.21% | 38.5만 |
| 2026.10.01 | ₩9,120 | ₩9,510 | ₩9,070 | ₩9,410 | +3.18% | 44.2만 |
| 2026.09.30 | ₩9,250 | ₩9,850 | ₩9,190 | ₩9,320 | +0.76% | 190.5만 |
| 2026.09.29 | ₩8,780 | ₩8,950 | ₩8,550 | ₩8,840 | +0.68% | 40.3만 |
| 2026.09.28 | ₩8,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,530 |
| ₩8,750 |
| +0.23% |
| 34.6만 |
| 2026.09.23 | ₩8,550 | ₩8,800 | ₩8,450 | ₩8,750 | +2.34% | 42.8만 |
|---|
| 2026.09.22 | ₩8,690 | ₩8,690 | ₩8,350 | ₩8,360 | -3.80% | 43.6만 |
|---|
| 2026.09.21 | ₩8,960 | ₩8,960 | ₩8,510 | ₩8,560 | -4.46% | 62만 |
|---|
| 2026.09.18 | ₩9,230 | ₩9,300 | ₩9,020 | ₩9,050 | -1.95% | 77.8만 |
|---|
| 2026.09.17 | ₩9,060 | ₩9,680 | ₩8,950 | ₩9,400 | +3.75% | 162.5만 |
|---|
| 2026.09.16 | ₩9,010 | ₩9,210 | ₩8,650 | ₩8,850 | -1.78% | 86.6만 |
|---|
| 2026.09.15 | ₩8,950 | ₩9,790 | ₩8,750 | ₩9,230 | +3.13% | 263.2만 |
|---|
| 2026.09.14 | ₩8,300 | ₩9,440 | ₩8,300 | ₩9,210 | +10.96% | 590.2만 |
|---|
| 2026.09.11 | ₩8,110 | ₩8,360 | ₩8,020 | ₩8,290 | +2.22% | 77만 |
|---|
| 2026.09.10 | ₩8,360 | ₩8,370 | ₩7,920 | ₩8,100 | -3.11% | 115.2만 |
|---|
| 2026.09.09 | ₩7,940 | ₩8,200 | ₩7,750 | ₩8,080 | +1.76% | 115.3만 |
|---|
| 2026.09.08 | ₩9,130 | ₩9,130 | ₩8,030 | ₩8,070 | -11.61% | 210.5만 |
|---|
| 2026.09.07 | ₩9,710 | ₩9,720 | ₩8,880 | ₩9,260 | -4.63% | 206.7만 |
|---|
| 2026.09.04 | ₩9,600 | ₩9,630 | ₩9,100 | ₩9,350 | -2.60% | 197.8만 |
|---|
| 2026.09.03 | ₩8,460 | ₩9,770 | ₩8,240 | ₩9,220 | +8.98% | 702.5만 |
|---|
| 2026.09.02 | ₩8,100 | ₩8,250 | ₩7,670 | ₩7,760 | -4.20% | 35.5만 |
|---|
| 2026.09.01 | ₩8,450 | ₩8,490 | ₩8,090 | ₩8,370 | -0.95% | 43.1만 |
|---|
| 2026.08.31 | ₩8,000 | ₩8,320 | ₩7,650 | ₩8,320 | +4.00% | 37.4만 |
|---|
| 2026.08.28 | ₩8,160 | ₩8,450 | ₩7,980 | ₩8,180 | +0.25% | 48.7만 |
|---|
| 2026.08.27 | ₩7,010 | ₩8,250 | ₩6,900 | ₩8,080 | +15.26% | 104.9만 |
|---|
| 2026.08.26 | ₩6,930 | ₩6,930 | ₩6,710 | ₩6,880 | -0.72% | 37.8만 |
|---|
| 2026.08.25 | ₩6,660 | ₩6,980 | ₩6,330 | ₩6,920 | +3.90% | 38.1만 |
|---|
| 2026.08.24 | ₩6,850 | ₩6,940 | ₩6,580 | ₩6,710 | -2.04% | 18.4만 |
|---|
| 2026.08.21 | ₩6,920 | ₩7,050 | ₩6,710 | ₩6,880 | -0.58% | 29.1만 |
|---|
| 2026.08.20 | ₩7,180 | ₩7,220 | ₩6,880 | ₩7,120 | -0.84% | 47.6만 |
|---|
| 2026.08.19 | ₩7,300 | ₩7,560 | ₩7,040 | ₩7,090 | -2.88% | 42.2만 |
|---|
| 2026.08.18 | ₩8,850 | ₩8,860 | ₩7,570 | ₩7,660 | -13.45% | 127.5만 |
|---|
| 2026.08.14 | ₩9,150 | ₩9,250 | ₩8,570 | ₩8,740 | -4.48% | 37.5만 |
|---|
| 2026.08.13 | ₩8,800 | ₩9,380 | ₩8,720 | ₩9,100 | +3.41% | 43.9만 |
|---|
| 2026.08.12 | ₩8,800 | ₩9,100 | ₩8,560 | ₩8,730 | -0.80% | 36.8만 |
|---|
| 2026.08.11 | ₩9,360 | ₩9,360 | ₩8,680 | ₩8,930 | -4.59% | 40.2만 |
|---|
| 2026.08.10 | ₩8,910 | ₩9,400 | ₩8,820 | ₩9,160 | +2.81% | 63.9만 |
|---|
| 2026.08.07 | ₩8,390 | ₩8,940 | ₩8,320 | ₩8,700 | +3.69% | 89만 |
|---|
| 2026.08.06 | ₩8,370 | ₩8,780 | ₩8,260 | ₩8,300 | -0.84% | 46.4만 |
|---|
| 2026.08.05 | ₩8,150 | ₩8,490 | ₩7,920 | ₩8,470 | +3.93% | 40.4만 |
|---|
| 2026.08.04 | ₩7,650 | ₩8,020 | ₩7,470 | ₩7,980 | +4.31% | 49.4만 |
|---|
| 2026.08.03 | ₩7,280 | ₩7,580 | ₩7,050 | ₩7,270 | -0.14% | 34.6만 |
|---|
| 2026.07.31 | ₩6,300 | ₩7,160 | ₩6,290 | ₩7,060 | +12.06% | 34.7만 |
|---|
| 2026.07.30 | ₩5,950 | ₩6,490 | ₩5,950 | ₩5,950 | 0.00% | 23.9만 |
|---|
| 2026.07.29 | ₩6,210 | ₩6,530 | ₩5,700 | ₩5,940 | -4.35% | 32.6만 |
|---|
| 2026.07.28 | ₩6,670 | ₩6,700 | ₩6,040 | ₩6,160 | -7.65% | 18.1만 |
|---|
| 2026.07.27 | ₩7,020 | ₩7,030 | ₩6,550 | ₩6,730 | -4.13% | 9.8만 |
|---|
| 2026.07.24 | ₩6,820 | ₩7,120 | ₩6,630 | ₩6,800 | -0.29% | 20만 |
|---|
| 2026.07.23 | ₩6,780 | ₩6,910 | ₩6,590 | ₩6,860 | +1.18% | 17.3만 |
|---|
| 2026.07.22 | ₩6,960 | ₩7,240 | ₩6,510 | ₩6,810 | -2.16% | 26.9만 |
|---|
| 2026.07.21 | ₩6,590 | ₩7,100 | ₩6,520 | ₩6,830 | +3.64% | 15.2만 |
|---|
| 2026.07.20 | ₩6,770 | ₩6,940 | ₩6,540 | ₩6,580 | -2.81% | 9.8만 |
|---|
| 2026.07.16 | ₩6,900 | ₩7,080 | ₩6,700 | ₩6,860 | -0.58% | 10.9만 |
|---|
| 2026.07.15 | ₩6,380 | ₩6,960 | ₩6,100 | ₩6,910 | +8.31% | 18.7만 |
|---|
| 2026.07.14 | ₩6,030 | ₩6,320 | ₩5,830 | ₩6,050 | +0.33% | 22.2만 |
|---|
| 2026.07.13 | ₩6,560 | ₩6,720 | ₩5,910 | ₩6,140 | -6.40% | 13.8만 |
|---|
| 2026.07.10 | ₩6,110 | ₩6,530 | ₩6,110 | ₩6,470 | +5.89% | 10.8만 |
|---|
| 2026.07.09 | ₩5,880 | ₩6,090 | ₩5,780 | ₩5,900 | +0.34% | 13.2만 |
|---|
| 2026.07.08 | ₩5,910 | ₩6,390 | ₩5,900 | ₩5,900 | -0.17% | 15만 |
|---|
| 2026.07.07 | ₩6,420 | ₩6,580 | ₩6,000 | ₩6,180 | -3.74% | 22.5만 |
|---|
| 2026.07.06 | ₩7,140 | ₩7,220 | ₩6,320 | ₩6,470 | -9.38% | 47.1만 |
|---|
| 2026.07.03 | ₩7,470 | ₩7,550 | ₩6,760 | ₩7,460 | -0.13% | 144.9만 |
|---|
| 2026.07.02 | ₩6,610 | ₩6,860 | ₩6,340 | ₩6,410 | -3.03% | 21.6만 |
|---|
| 2026.07.01 | ₩6,470 | ₩7,000 | ₩6,280 | ₩6,860 | +6.03% | 18.9만 |
|---|
| 2026.06.30 | ₩6,260 | ₩6,500 | ₩6,200 | ₩6,290 | +0.48% | 16.4만 |
|---|
| 2026.06.29 | ₩5,710 | ₩6,450 | ₩5,660 | ₩6,410 | +12.26% | 33.9만 |
|---|
| 2026.06.26 | ₩6,130 | ₩6,210 | ₩5,340 | ₩5,640 | -7.99% | 79.4만 |
|---|
| 2026.06.25 | ₩6,530 | ₩6,680 | ₩6,180 | ₩6,270 | -3.98% | 29.2만 |
|---|
| 2026.06.24 | ₩6,590 | ₩6,790 | ₩6,330 | ₩6,490 | -1.52% | 16.6만 |
|---|
| 2026.06.23 | ₩7,100 | ₩7,300 | ₩6,520 | ₩6,570 | -7.46% | 25.3만 |
|---|
| 2026.06.22 | ₩7,210 | ₩7,390 | ₩6,970 | ₩7,160 | -0.69% | 19.5만 |
|---|
| 2026.06.19 | ₩7,560 | ₩7,830 | ₩7,120 | ₩7,400 | -2.12% | 28만 |
|---|
| 2026.06.18 | ₩7,840 | ₩7,880 | ₩7,490 | ₩7,560 | -3.57% | 12만 |
|---|
| 2026.06.17 | ₩8,010 | ₩8,170 | ₩7,750 | ₩7,880 | -1.62% | 25.1만 |
|---|
| 2026.06.16 | ₩8,150 | ₩8,260 | ₩7,900 | ₩8,000 | -1.84% | 16.3만 |
|---|
| 2026.06.15 | ₩8,090 | ₩8,090 | ₩7,610 | ₩7,970 | -1.48% | 30만 |
|---|
| 2026.06.12 | ₩7,510 | ₩7,820 | ₩7,510 | ₩7,650 | +1.86% | 12.6만 |
|---|
| 2026.06.11 | ₩6,960 | ₩7,270 | ₩6,900 | ₩7,260 | +4.31% | 40.2만 |
|---|
| 2026.06.10 | ₩7,330 | ₩7,490 | ₩7,020 | ₩7,270 | -0.82% | 193 |
|---|
| 2026.06.09 | ₩7,390 | ₩7,580 | ₩7,200 | ₩7,490 | +1.35% | 17.8만 |
|---|
| 2026.06.08 | ₩7,250 | ₩7,820 | ₩7,120 | ₩7,260 | +0.14% | 43.6만 |
|---|
| 2026.06.05 | ₩7,940 | ₩8,370 | ₩7,660 | ₩8,000 | +0.76% | 27.5만 |
|---|
| 2026.06.04 | ₩8,150 | ₩8,560 | ₩8,010 | ₩8,110 | -0.49% | 26.6만 |
|---|
| 2026.06.02 | ₩8,320 | ₩8,420 | ₩7,920 | ₩8,350 | +0.36% | 65.5만 |
|---|
| 2026.06.01 | ₩9,000 | ₩9,050 | ₩8,320 | ₩8,400 | -6.67% | 56.6만 |
|---|
| 2026.05.29 | ₩9,520 | ₩9,530 | ₩8,930 | ₩9,070 | -4.73% | 36.3만 |
|---|
| 2026.05.28 | ₩9,730 | ₩9,770 | ₩8,900 | ₩9,520 | -2.16% | 50.8만 |
|---|
| 2026.05.27 | ₩10,520 | ₩10,570 | ₩9,500 | ₩9,640 | -8.37% | 67만 |
|---|
| 2026.05.26 | ₩10,480 | ₩10,890 | ₩10,310 | ₩10,600 | +1.15% | 70.4만 |
|---|
| 2026.05.22 | ₩9,710 | ₩10,710 | ₩9,520 | ₩10,370 | +6.80% | 93.9만 |
|---|
| 2026.05.21 | ₩9,510 | ₩9,940 | ₩9,490 | ₩9,700 | +2.00% | 25.3만 |
|---|
| 2026.05.20 | ₩9,760 | ₩9,870 | ₩9,210 | ₩9,400 | -3.69% | 28.5만 |
|---|
| 2026.05.19 | ₩9,660 | ₩10,380 | ₩9,360 | ₩9,900 | +2.48% | 43.5만 |
|---|
| 2026.05.18 | ₩9,830 | ₩9,900 | ₩9,430 | ₩9,760 | -0.71% | 25.3만 |
|---|
| 2026.05.15 | ₩10,570 | ₩10,660 | ₩9,660 | ₩9,940 | -5.96% | 60.6만 |
|---|
| 2026.05.14 | ₩10,610 | ₩10,850 | ₩10,330 | ₩10,500 | -1.04% | 31.3만 |
|---|
| 2026.05.13 | ₩10,060 | ₩11,130 | ₩9,830 | ₩10,650 | +5.86% | 88.4만 |
|---|
| 2026.05.12 | ₩10,390 | ₩10,640 | ₩9,800 | ₩10,090 | -2.89% | 46.5만 |
|---|
| 2026.05.11 | ₩10,660 | ₩10,690 | ₩10,170 | ₩10,400 | -2.44% | 35.6만 |
|---|
| 2026.05.08 | ₩10,300 | ₩10,610 | ₩10,210 | ₩10,510 | +2.04% | 23.6만 |
|---|
| 2026.05.07 | ₩10,760 | ₩10,780 | ₩10,260 | ₩10,350 | -3.81% | 53.1만 |
|---|
| 2026.05.06 | ₩11,030 | ₩11,060 | ₩10,570 | ₩10,780 | -2.27% | 37만 |
|---|
| 2026.05.04 | ₩11,010 | ₩11,230 | ₩10,810 | ₩10,940 | -0.64% | 48.6만 |
|---|
| 2026.04.30 | ₩10,730 | ₩10,750 | ₩10,350 | ₩10,380 | -3.26% | 34.5만 |
|---|
| 2026.04.29 | ₩10,530 | ₩10,540 | ₩10,200 | ₩10,430 | -0.95% | 39.2만 |
|---|
| 2026.04.28 | ₩10,770 | ₩10,810 | ₩10,350 | ₩10,450 | -2.97% | 39.2만 |
|---|
| 2026.04.27 | ₩10,890 | ₩10,890 | ₩10,570 | ₩10,790 | -0.92% | 32.5만 |
|---|
| 2026.04.24 | ₩10,790 | ₩10,830 | ₩10,590 | ₩10,740 | -0.46% | 29.3만 |
|---|
| 2026.04.23 | ₩11,370 | ₩11,410 | ₩10,480 | ₩10,740 | -5.54% | 75.3만 |
|---|
| 2026.04.22 | ₩11,520 | ₩11,530 | ₩11,130 | ₩11,350 | -1.48% | 40.4만 |
|---|
| 2026.04.21 | ₩11,910 | ₩11,910 | ₩11,520 | ₩11,560 | -2.94% | 47.4만 |
|---|
| 2026.04.20 | ₩11,950 | ₩12,190 | ₩11,610 | ₩11,670 | -2.34% | 73.3만 |
|---|
| 2026.04.17 | ₩11,200 | ₩12,420 | ₩10,830 | ₩12,000 | +7.14% | 225.5만 |
|---|
| 2026.04.16 | ₩10,230 | ₩11,340 | ₩10,050 | ₩11,200 | +9.48% | 178.4만 |
|---|
| 2026.04.15 | ₩10,450 | ₩10,490 | ₩9,810 | ₩10,050 | -3.83% | 78.8만 |
|---|
| 2026.04.14 | ₩10,150 | ₩10,600 | ₩10,010 | ₩10,230 | +0.79% | 34.1만 |
|---|
| 2026.04.13 | ₩9,500 | ₩10,040 | ₩9,470 | ₩9,880 | +4.00% | 29.5만 |
|---|
| 2026.04.10 | ₩9,760 | ₩10,050 | ₩9,560 | ₩9,860 | +1.02% | 33.9만 |
|---|
| 2026.04.09 | ₩9,340 | ₩9,670 | ₩9,250 | ₩9,590 | +2.68% | 42.1만 |
|---|
| 2026.04.08 | ₩9,420 | ₩9,480 | ₩9,000 | ₩9,330 | -0.96% | 76.7만 |
|---|
| 2026.04.07 | ₩9,400 | ₩9,420 | ₩8,850 | ₩9,070 | -3.51% | 35.3만 |
|---|
| 2026.04.06 | ₩9,550 | ₩9,770 | ₩9,090 | ₩9,120 | -4.50% | 44.5만 |
|---|
| 2026.04.03 | ₩9,700 | ₩9,850 | ₩9,380 | ₩9,460 | -2.47% | 36.9만 |
|---|
| 2026.04.02 | ₩10,460 | ₩10,460 | ₩9,350 | ₩9,480 | -9.37% | 37.2만 |
|---|
| 2026.04.01 | ₩10,000 | ₩10,420 | ₩9,910 | ₩10,350 | +3.50% | 32.6만 |
|---|
| 2026.03.31 | ₩9,900 | ₩10,070 | ₩9,460 | ₩9,580 | -3.23% | 33.9만 |
|---|
| 2026.03.30 | ₩9,700 | ₩10,100 | ₩9,700 | ₩10,040 | +3.51% | 20.8만 |
|---|
| 2026.03.27 | ₩10,180 | ₩10,540 | ₩10,060 | ₩10,460 | +2.75% | 30.8만 |
|---|
| 2026.03.26 | ₩10,700 | ₩10,860 | ₩10,120 | ₩10,480 | -2.06% | 44.3만 |
|---|
| 2026.03.25 | ₩10,830 | ₩11,120 | ₩10,650 | ₩10,850 | +0.18% | 28.8만 |
|---|
| 2026.03.24 | ₩11,460 | ₩11,590 | ₩10,340 | ₩10,700 | -6.63% | 77.9만 |
|---|
| 2026.03.23 | ₩11,120 | ₩11,360 | ₩10,800 | ₩11,200 | +0.72% | 66.2만 |
|---|
| 2026.03.20 | ₩10,810 | ₩11,770 | ₩10,730 | ₩11,560 | +6.94% | 188.3만 |
|---|
| 2026.03.19 | ₩10,630 | ₩10,880 | ₩10,510 | ₩10,650 | +0.19% | 50.7만 |
|---|
| 2026.03.18 | ₩11,060 | ₩11,540 | ₩10,890 | ₩10,990 | -0.63% | 73.8만 |
|---|
| 2026.03.17 | ₩11,160 | ₩11,240 | ₩10,550 | ₩10,550 | -5.47% | 96.7만 |
|---|
| 2026.03.16 | ₩10,910 | ₩11,300 | ₩10,670 | ₩10,850 | -0.55% | 92만 |
|---|
| 2026.03.13 | ₩9,410 | ₩11,700 | ₩9,400 | ₩11,020 | +17.11% | 358만 |
|---|
| 2026.03.12 | ₩10,000 | ₩10,550 | ₩9,800 | ₩9,920 | -0.80% | 64.2만 |
|---|
| 2026.03.11 | ₩9,160 | ₩10,250 | ₩8,970 | ₩10,190 | +11.24% | 161.4만 |
|---|
| 2026.03.10 | ₩8,490 | ₩9,190 | ₩8,380 | ₩9,010 | +6.12% | 38.6만 |
|---|
| 2026.03.09 | ₩8,010 | ₩8,100 | ₩7,650 | ₩8,000 | -0.12% | 28.1만 |
|---|
| 2026.03.06 | ₩8,350 | ₩8,740 | ₩8,210 | ₩8,590 | +2.87% | 27.4만 |
|---|
| 2026.03.05 | ₩8,260 | ₩8,850 | ₩8,260 | ₩8,610 | +4.24% | 46.2만 |
|---|
| 2026.03.04 | ₩8,650 | ₩9,090 | ₩7,870 | ₩7,910 | -8.55% | 69.6만 |
|---|
| 2026.03.03 | ₩9,500 | ₩9,600 | ₩9,100 | ₩9,100 | -4.21% | 91.2만 |
|---|
| 2026.02.27 | ₩9,900 | ₩9,910 | ₩9,760 | ₩9,830 | -0.71% | 22.7만 |
|---|
| 2026.02.26 | ₩10,020 | ₩10,100 | ₩9,740 | ₩9,960 | -0.60% | 54.1만 |
|---|
| 2026.02.25 | ₩10,500 | ₩10,500 | ₩9,890 | ₩9,910 | -5.62% | 88.3만 |
|---|
| 2026.02.24 | ₩10,380 | ₩10,580 | ₩10,190 | ₩10,380 | 0.00% | 48.3만 |
|---|
| 2026.02.23 | ₩10,490 | ₩10,680 | ₩10,340 | ₩10,570 | +0.76% | 41.7만 |
|---|
| 2026.02.20 | ₩10,660 | ₩10,730 | ₩10,130 | ₩10,270 | -3.66% | 64.8만 |
|---|
| 2026.02.19 | ₩10,820 | ₩10,940 | ₩10,500 | ₩10,730 | -0.83% | 42만 |
|---|
| 2026.02.13 | ₩11,320 | ₩11,400 | ₩10,740 | ₩10,760 | -4.95% | 83만 |
|---|
| 2026.02.12 | ₩10,760 | ₩11,990 | ₩10,580 | ₩11,670 | +8.46% | 198만 |
|---|
| 2026.02.11 | ₩10,940 | ₩11,090 | ₩10,570 | ₩10,750 | -1.74% | 88만 |
|---|
| 2026.02.10 | ₩10,450 | ₩11,360 | ₩10,450 | ₩10,940 | +4.69% | 237.1만 |
|---|
| 2026.02.09 | ₩9,620 | ₩10,410 | ₩9,620 | ₩10,340 | +7.48% | 94.3만 |
|---|
| 2026.02.06 | ₩9,310 | ₩9,530 | ₩9,070 | ₩9,450 | +1.50% | 33.2만 |
|---|
| 2026.02.05 | ₩9,870 | ₩10,200 | ₩9,610 | ₩9,710 | -1.62% | 34만 |
|---|
| 2026.02.04 | ₩10,100 | ₩10,200 | ₩9,660 | ₩10,050 | -0.50% | 92.4만 |
|---|
| 2026.02.03 | ₩9,450 | ₩10,530 | ₩9,330 | ₩10,420 | +10.26% | 105.2만 |
|---|
| 2026.02.02 | ₩9,220 | ₩9,770 | ₩9,140 | ₩9,290 | +0.76% | 37.3만 |
|---|
| 2026.01.30 | ₩9,690 | ₩9,830 | ₩9,360 | ₩9,500 | -1.96% | 47.1만 |
|---|
| 2026.01.29 | ₩9,460 | ₩9,640 | ₩9,090 | ₩9,520 | +0.63% | 52.2만 |
|---|
| 2026.01.28 | ₩9,450 | ₩9,560 | ₩9,245 | ₩9,460 | +0.11% | 42.7만 |
|---|
| 2026.01.27 | ₩9,530 | ₩9,680 | ₩9,300 | ₩9,420 | -1.15% | 28.3만 |
|---|
| 2026.01.26 | ₩9,330 | ₩9,680 | ₩9,160 | ₩9,600 | +2.89% | 54.5만 |
|---|
| 2026.01.23 | ₩9,170 | ₩9,490 | ₩8,980 | ₩9,330 | +1.74% | 34.1만 |
|---|
| 2026.01.22 | ₩9,060 | ₩9,160 | ₩8,890 | ₩9,090 | +0.33% | 33.3만 |
|---|
| 2026.01.21 | ₩8,880 | ₩8,910 | ₩8,520 | ₩8,810 | -0.79% | 36.4만 |
|---|
| 2026.01.20 | ₩9,210 | ₩9,260 | ₩8,950 | ₩9,010 | -2.17% | 38.1만 |
|---|
| 2026.01.19 | ₩9,190 | ₩9,190 | ₩8,880 | ₩8,970 | -2.39% | 57만 |
|---|
| 2026.01.16 | ₩9,410 | ₩9,740 | ₩9,010 | ₩9,190 | -2.34% | 52.4만 |
|---|
| 2026.01.15 | ₩9,840 | ₩9,840 | ₩9,250 | ₩9,450 | -3.96% | 92만 |
|---|
| 2026.01.14 | ₩10,070 | ₩10,070 | ₩9,650 | ₩9,800 | -2.68% | 33.8만 |
|---|
| 2026.01.13 | ₩10,490 | ₩10,550 | ₩9,900 | ₩9,980 | -4.86% | 58.7만 |
|---|
| 2026.01.12 | ₩10,790 | ₩10,790 | ₩10,340 | ₩10,450 | -3.15% | 37.4만 |
|---|
| 2026.01.09 | ₩10,820 | ₩11,070 | ₩10,500 | ₩10,600 | -2.03% | 52.2만 |
|---|
| 2026.01.08 | ₩10,800 | ₩10,860 | ₩10,240 | ₩10,270 | -4.91% | 39.9만 |
|---|
| 2026.01.07 | ₩11,300 | ₩11,310 | ₩10,450 | ₩10,630 | -5.93% | 72.4만 |
|---|
| 2026.01.06 | ₩11,060 | ₩11,430 | ₩11,020 | ₩11,260 | +1.81% | 52.5만 |
|---|
| 2026.01.05 | ₩10,710 | ₩11,350 | ₩10,700 | ₩11,300 | +5.51% | 79.9만 |
|---|
| 2026.01.02 | ₩9,830 | ₩10,860 | ₩9,830 | ₩10,800 | +9.87% | 111.8만 |
|---|
| 2025.12.30 | ₩9,680 | ₩10,090 | ₩9,370 | ₩9,830 | +1.55% | 70.6만 |
|---|
| 2025.12.29 | ₩9,640 | ₩9,930 | ₩9,410 | ₩9,680 | +0.41% | 68.5만 |
|---|
| 2025.12.26 | ₩9,600 | ₩9,750 | ₩9,260 | ₩9,590 | -0.10% | 44.9만 |
|---|
| 2025.12.24 | ₩9,300 | ₩9,770 | ₩9,300 | ₩9,510 | +2.26% | 61.9만 |
|---|
| 2025.12.23 | ₩9,750 | ₩9,750 | ₩9,120 | ₩9,390 | -3.69% | 90.4만 |
|---|
| 2025.12.22 | ₩10,000 | ₩10,190 | ₩9,460 | ₩9,720 | -2.80% | 95.7만 |
|---|
| 2025.12.19 | ₩10,240 | ₩10,270 | ₩9,750 | ₩9,960 | -2.73% | 93.9만 |
|---|
| 2025.12.18 | ₩9,160 | ₩10,440 | ₩9,160 | ₩10,160 | +10.92% | 168.5만 |
|---|
| 2025.12.17 | ₩9,480 | ₩9,700 | ₩9,120 | ₩9,430 | -0.53% | 68만 |
|---|
| 2025.12.16 | ₩9,890 | ₩10,005 | ₩9,390 | ₩9,410 | -4.85% | 63.6만 |
|---|
| 2025.12.15 | ₩9,830 | ₩10,350 | ₩9,830 | ₩10,000 | +1.73% | 60.7만 |
|---|
| 2025.12.12 | ₩9,930 | ₩10,390 | ₩9,800 | ₩10,200 | +2.72% | 105.6만 |
|---|
| 2025.12.11 | ₩9,770 | ₩10,250 | ₩9,700 | ₩9,880 | +1.13% | 130.5만 |
|---|
| 2025.12.10 | ₩9,200 | ₩10,050 | ₩9,150 | ₩9,700 | +5.43% | 270.3만 |
|---|
| 2025.12.09 | ₩9,000 | ₩9,030 | ₩8,810 | ₩9,000 | 0.00% | 29.2만 |
|---|
| 2025.12.08 | ₩9,120 | ₩9,200 | ₩8,920 | ₩9,080 | -0.44% | 40.9만 |
|---|
| 2025.12.05 | ₩9,170 | ₩9,250 | ₩9,000 | ₩9,120 | -0.55% | 32.3만 |
|---|
| 2025.12.04 | ₩9,620 | ₩9,620 | ₩9,170 | ₩9,210 | -4.26% | 52.3만 |
|---|
| 2025.12.03 | ₩9,710 | ₩9,780 | ₩9,330 | ₩9,620 | -0.93% | 49.6만 |
|---|
| 2025.12.02 | ₩9,400 | ₩9,550 | ₩9,240 | ₩9,550 | +1.60% | 26.5만 |
|---|
| 2025.12.01 | ₩9,580 | ₩9,690 | ₩9,320 | ₩9,400 | -1.88% | 35.1만 |
|---|
| 2025.11.28 | ₩9,650 | ₩9,900 | ₩9,480 | ₩9,580 | -0.73% | 57.9만 |
|---|
| 2025.11.27 | ₩9,140 | ₩9,830 | ₩9,050 | ₩9,640 | +5.47% | 101.4만 |
|---|
| 2025.11.26 | ₩8,500 | ₩9,170 | ₩8,360 | ₩9,120 | +7.29% | 105만 |
|---|
| 2025.11.25 | ₩8,170 | ₩8,520 | ₩8,100 | ₩8,330 | +1.96% | 38만 |
|---|
| 2025.11.24 | ₩8,330 | ₩8,520 | ₩8,010 | ₩8,060 | -3.24% | 40.2만 |
|---|
| 2025.11.21 | ₩8,070 | ₩8,690 | ₩7,840 | ₩8,200 | +1.61% | 127.3만 |
|---|
| 2025.11.20 | ₩9,010 | ₩9,100 | ₩8,220 | ₩8,330 | -7.55% | 120만 |
|---|
| 2025.11.19 | ₩8,810 | ₩9,280 | ₩8,710 | ₩8,950 | +1.59% | 87.5만 |
|---|
| 2025.11.18 | ₩9,710 | ₩9,850 | ₩7,990 | ₩8,700 | -10.40% | 289.2만 |
|---|
| 2025.11.17 | ₩9,460 | ₩9,490 | ₩8,830 | ₩9,340 | -1.27% | 60.2만 |
|---|
| 2025.11.14 | ₩9,250 | ₩9,720 | ₩9,250 | ₩9,440 | +2.05% | 44.1만 |
|---|
| 2025.11.13 | ₩9,900 | ₩9,940 | ₩9,390 | ₩9,620 | -2.83% | 49.3만 |
|---|
| 2025.11.12 | ₩9,580 | ₩9,880 | ₩9,260 | ₩9,690 | +1.15% | 71.3만 |
|---|
| 2025.11.11 | ₩9,930 | ₩10,050 | ₩9,460 | ₩9,580 | -3.52% | 86.9만 |
|---|
| 2025.11.10 | ₩9,470 | ₩10,090 | ₩9,000 | ₩9,940 | +4.96% | 123.6만 |
|---|
| 2025.11.07 | ₩9,400 | ₩9,690 | ₩9,120 | ₩9,360 | -0.43% | 104.5만 |
|---|
| 2025.11.06 | ₩9,160 | ₩9,900 | ₩9,030 | ₩9,730 | +6.22% | 191.9만 |
|---|
| 2025.11.05 | ₩9,280 | ₩9,290 | ₩8,660 | ₩8,960 | -3.45% | 100.1만 |
|---|
| 2025.11.04 | ₩9,150 | ₩9,500 | ₩8,940 | ₩9,270 | +1.31% | 90.8만 |
|---|
| 2025.11.03 | ₩8,770 | ₩9,360 | ₩8,740 | ₩9,040 | +3.08% | 89.7만 |
|---|
| 2025.10.31 | ₩8,570 | ₩8,910 | ₩8,570 | ₩8,730 | +1.87% | 49.6만 |
|---|
| 2025.10.30 | ₩9,010 | ₩9,070 | ₩8,540 | ₩8,570 | -4.88% | 92.6만 |
|---|
| 2025.10.29 | ₩9,040 | ₩9,180 | ₩8,860 | ₩9,010 | -0.33% | 57.9만 |
|---|
| 2025.10.28 | ₩9,050 | ₩9,250 | ₩8,860 | ₩9,040 | -0.11% | 67.8만 |
|---|
| 2025.10.27 | ₩8,920 | ₩9,140 | ₩8,810 | ₩9,050 | +1.46% | 82.1만 |
|---|
| 2025.10.24 | ₩8,910 | ₩9,090 | ₩8,770 | ₩8,850 | -0.67% | 102.1만 |
|---|
| 2025.10.23 | ₩9,140 | ₩9,270 | ₩8,900 | ₩9,010 | -1.42% | 70.4만 |
|---|
| 2025.10.22 | ₩9,390 | ₩9,400 | ₩8,460 | ₩9,140 | -2.66% | 187.9만 |
|---|
| 2025.10.21 | ₩9,880 | ₩10,500 | ₩9,450 | ₩9,480 | -4.05% | 316.8만 |
|---|
| 2025.10.20 | ₩9,580 | ₩9,680 | ₩9,120 | ₩9,360 | -2.30% | 181.3만 |
|---|
| 2025.10.17 | ₩9,900 | ₩10,080 | ₩9,550 | ₩9,580 | -3.23% | 63.1만 |
|---|
| 2025.10.16 | ₩10,150 | ₩10,150 | ₩9,700 | ₩9,900 | -2.46% | 80.8만 |
|---|
| 2025.10.15 | ₩9,970 | ₩10,170 | ₩9,730 | ₩10,100 | +1.30% | 64.3만 |
|---|
| 2025.10.14 | ₩10,250 | ₩10,660 | ₩9,730 | ₩9,820 | -4.20% | 89.9만 |
|---|
| 2025.10.13 | ₩10,400 | ₩10,540 | ₩10,050 | ₩10,220 | -1.73% | 96.1만 |
|---|
| 2025.10.10 | ₩11,040 | ₩11,040 | ₩10,480 | ₩10,730 | -2.81% | 68.6만 |
|---|