시장 데이터를 불러오는 중
전체 종목
퓨릿 과거 주가
445180.KQ · KOSDAQ
주요 제품·사업: 반도체용 케미컬, 디스플레이용 케미컬, 산업용 케미컬
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
445180.KQ · KOSDAQ
주요 제품·사업: 반도체용 케미컬, 디스플레이용 케미컬, 산업용 케미컬
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,830 | ₩9,940 | ₩9,660 | ₩9,840 | +0.10% | 3.5만 |
| 2026.10.07 | ₩9,980 | ₩10,050 | ₩9,760 | ₩9,830 | -1.50% | 3.7만 |
| 2026.10.06 | ₩10,130 | ₩10,230 | ₩9,820 | ₩9,990 | -1.38% | 9.7만 |
| 2026.10.02 | ₩10,200 | ₩10,420 | ₩9,850 | ₩10,040 | -1.57% | 11.7만 |
| 2026.10.01 | ₩9,700 | ₩10,140 | ₩9,550 | ₩10,100 | +4.12% | 12.9만 |
| 2026.09.30 | ₩9,100 | ₩9,880 | ₩8,960 | ₩9,660 | +6.15% | 19만 |
| 2026.09.29 | ₩9,100 | ₩9,220 | ₩8,830 | ₩9,100 | 0.00% | 4.2만 |
| 2026.09.28 | ₩9,050 | ₩9,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,910 |
| ₩9,090 |
| +0.44% |
| 16.7만 |
| 2026.09.23 | ₩8,000 | ₩9,200 | ₩8,000 | ₩9,000 | +12.50% | 27.6만 |
|---|
| 2026.09.22 | ₩8,020 | ₩8,170 | ₩7,870 | ₩7,990 | -0.37% | 2.1만 |
|---|
| 2026.09.21 | ₩7,700 | ₩8,060 | ₩7,675 | ₩8,040 | +4.42% | 3.1만 |
|---|
| 2026.09.18 | ₩7,500 | ₩7,880 | ₩7,460 | ₩7,760 | +3.47% | 2.9만 |
|---|
| 2026.09.17 | ₩7,650 | ₩7,650 | ₩7,390 | ₩7,440 | -2.75% | 6.7만 |
|---|
| 2026.09.16 | ₩7,540 | ₩7,620 | ₩7,300 | ₩7,610 | +0.93% | 3.4만 |
|---|
| 2026.09.15 | ₩7,630 | ₩7,680 | ₩7,400 | ₩7,420 | -2.75% | 4.5만 |
|---|
| 2026.09.14 | ₩7,950 | ₩8,140 | ₩7,620 | ₩7,700 | -3.14% | 8.5천 |
|---|
| 2026.09.11 | ₩7,830 | ₩7,940 | ₩7,730 | ₩7,810 | -0.26% | 1.3만 |
|---|
| 2026.09.10 | ₩7,970 | ₩8,100 | ₩7,620 | ₩7,900 | -0.88% | 2.7만 |
|---|
| 2026.09.09 | ₩7,780 | ₩7,960 | ₩7,740 | ₩7,930 | +1.93% | 1.5만 |
|---|
| 2026.09.08 | ₩7,980 | ₩8,110 | ₩7,730 | ₩7,780 | -2.51% | 2.5만 |
|---|
| 2026.09.07 | ₩8,150 | ₩8,250 | ₩7,970 | ₩7,980 | -2.09% | 1.4만 |
|---|
| 2026.09.04 | ₩8,100 | ₩8,160 | ₩7,950 | ₩8,020 | -0.99% | 1.4만 |
|---|
| 2026.09.03 | ₩8,250 | ₩8,250 | ₩7,970 | ₩8,000 | -3.03% | 1.6만 |
|---|
| 2026.09.02 | ₩8,500 | ₩8,500 | ₩8,150 | ₩8,150 | -4.12% | 2.2만 |
|---|
| 2026.09.01 | ₩8,380 | ₩8,520 | ₩8,370 | ₩8,520 | +1.67% | 9.5천 |
|---|
| 2026.08.31 | ₩8,500 | ₩8,560 | ₩8,330 | ₩8,540 | +0.47% | 4.5천 |
|---|
| 2026.08.28 | ₩8,630 | ₩8,710 | ₩8,510 | ₩8,600 | -0.35% | 1.6만 |
|---|
| 2026.08.27 | ₩8,760 | ₩8,760 | ₩8,490 | ₩8,700 | -0.68% | 1.7만 |
|---|
| 2026.08.26 | ₩8,640 | ₩8,750 | ₩8,450 | ₩8,670 | +0.35% | 1.5만 |
|---|
| 2026.08.25 | ₩8,330 | ₩8,660 | ₩8,160 | ₩8,640 | +3.72% | 2.5만 |
|---|
| 2026.08.24 | ₩8,360 | ₩8,490 | ₩8,200 | ₩8,420 | +0.72% | 3.4만 |
|---|
| 2026.08.21 | ₩8,700 | ₩8,700 | ₩8,270 | ₩8,400 | -3.45% | 3.1만 |
|---|
| 2026.08.20 | ₩8,770 | ₩8,950 | ₩8,700 | ₩8,800 | +0.34% | 2.7만 |
|---|
| 2026.08.19 | ₩8,900 | ₩8,970 | ₩8,640 | ₩8,770 | -1.46% | 3.3만 |
|---|
| 2026.08.18 | ₩8,850 | ₩9,510 | ₩8,690 | ₩9,140 | +3.28% | 12.5만 |
|---|
| 2026.08.14 | ₩9,150 | ₩9,210 | ₩8,790 | ₩8,850 | -3.28% | 10만 |
|---|
| 2026.08.13 | ₩8,460 | ₩9,300 | ₩8,410 | ₩8,730 | +3.19% | 13만 |
|---|
| 2026.08.12 | ₩8,460 | ₩8,490 | ₩8,210 | ₩8,460 | 0.00% | 2.9만 |
|---|
| 2026.08.11 | ₩8,030 | ₩8,510 | ₩8,030 | ₩8,460 | +5.35% | 3.1만 |
|---|
| 2026.08.10 | ₩7,550 | ₩8,200 | ₩7,440 | ₩8,200 | +8.61% | 6.5만 |
|---|
| 2026.08.07 | ₩7,390 | ₩7,570 | ₩7,320 | ₩7,520 | +1.76% | 2.2만 |
|---|
| 2026.08.06 | ₩7,360 | ₩7,430 | ₩7,150 | ₩7,360 | 0.00% | 1.9만 |
|---|
| 2026.08.05 | ₩7,230 | ₩7,420 | ₩7,150 | ₩7,390 | +2.21% | 3.5만 |
|---|
| 2026.08.04 | ₩6,860 | ₩7,120 | ₩6,830 | ₩7,080 | +3.21% | 1.9만 |
|---|
| 2026.08.03 | ₩6,800 | ₩7,100 | ₩6,710 | ₩6,900 | +1.47% | 2.5만 |
|---|
| 2026.07.31 | ₩6,420 | ₩6,960 | ₩6,420 | ₩6,850 | +6.70% | 6만 |
|---|
| 2026.07.30 | ₩6,010 | ₩6,450 | ₩5,990 | ₩6,160 | +2.50% | 4.4만 |
|---|
| 2026.07.29 | ₩6,690 | ₩6,940 | ₩6,070 | ₩6,230 | -6.88% | 5만 |
|---|
| 2026.07.28 | ₩7,150 | ₩7,150 | ₩6,600 | ₩6,670 | -6.71% | 7.3만 |
|---|
| 2026.07.27 | ₩7,270 | ₩7,450 | ₩7,200 | ₩7,360 | +1.24% | 2.3만 |
|---|
| 2026.07.24 | ₩7,590 | ₩7,590 | ₩7,150 | ₩7,260 | -4.35% | 2.4만 |
|---|
| 2026.07.23 | ₩7,490 | ₩7,650 | ₩7,300 | ₩7,650 | +2.14% | 3.5만 |
|---|
| 2026.07.22 | ₩7,550 | ₩7,810 | ₩7,370 | ₩7,380 | -2.25% | 3.3만 |
|---|
| 2026.07.21 | ₩7,220 | ₩7,520 | ₩7,160 | ₩7,520 | +4.16% | 6.4만 |
|---|
| 2026.07.20 | ₩7,680 | ₩7,680 | ₩7,310 | ₩7,390 | -3.78% | 2.9만 |
|---|
| 2026.07.16 | ₩7,920 | ₩8,060 | ₩7,630 | ₩7,710 | -2.65% | 1.9만 |
|---|
| 2026.07.15 | ₩7,510 | ₩8,070 | ₩7,510 | ₩7,990 | +6.39% | 4.4만 |
|---|
| 2026.07.14 | ₩7,580 | ₩7,600 | ₩7,050 | ₩7,420 | -2.11% | 8.9만 |
|---|
| 2026.07.13 | ₩7,900 | ₩8,130 | ₩7,430 | ₩7,580 | -4.05% | 4.7만 |
|---|
| 2026.07.10 | ₩7,520 | ₩7,990 | ₩7,500 | ₩7,890 | +4.92% | 3.6만 |
|---|
| 2026.07.09 | ₩7,360 | ₩7,610 | ₩7,100 | ₩7,430 | +0.95% | 4.2만 |
|---|
| 2026.07.08 | ₩7,580 | ₩7,720 | ₩7,260 | ₩7,300 | -3.69% | 3.5만 |
|---|
| 2026.07.07 | ₩7,860 | ₩8,240 | ₩7,520 | ₩7,650 | -2.67% | 4.8만 |
|---|
| 2026.07.06 | ₩7,980 | ₩8,120 | ₩7,550 | ₩7,860 | -1.50% | 3.9만 |
|---|
| 2026.07.03 | ₩7,970 | ₩8,060 | ₩7,430 | ₩8,060 | +1.13% | 4.6만 |
|---|
| 2026.07.02 | ₩8,490 | ₩8,490 | ₩7,790 | ₩7,900 | -6.95% | 6.1만 |
|---|
| 2026.07.01 | ₩8,510 | ₩8,880 | ₩8,350 | ₩8,500 | -0.12% | 3.7만 |
|---|
| 2026.06.30 | ₩8,640 | ₩8,640 | ₩8,240 | ₩8,320 | -3.70% | 3.2만 |
|---|
| 2026.06.29 | ₩7,860 | ₩8,580 | ₩7,740 | ₩8,500 | +8.14% | 5.2만 |
|---|
| 2026.06.26 | ₩8,320 | ₩8,320 | ₩7,580 | ₩7,850 | -5.65% | 7.2만 |
|---|
| 2026.06.25 | ₩8,320 | ₩8,570 | ₩8,060 | ₩8,150 | -2.04% | 3.5만 |
|---|
| 2026.06.24 | ₩8,150 | ₩8,280 | ₩7,830 | ₩8,180 | +0.37% | 5.8만 |
|---|
| 2026.06.23 | ₩8,940 | ₩8,970 | ₩8,050 | ₩8,130 | -9.06% | 7.1만 |
|---|
| 2026.06.22 | ₩8,810 | ₩9,230 | ₩8,660 | ₩9,010 | +2.27% | 7.6만 |
|---|
| 2026.06.19 | ₩9,280 | ₩9,360 | ₩8,630 | ₩8,820 | -4.96% | 5.4만 |
|---|
| 2026.06.18 | ₩9,510 | ₩9,530 | ₩9,030 | ₩9,280 | -2.42% | 4.2만 |
|---|
| 2026.06.17 | ₩9,380 | ₩9,670 | ₩9,280 | ₩9,470 | +0.96% | 6.5만 |
|---|
| 2026.06.16 | ₩9,900 | ₩10,000 | ₩9,400 | ₩9,440 | -4.65% | 4.2만 |
|---|
| 2026.06.15 | ₩10,040 | ₩10,300 | ₩9,720 | ₩9,840 | -1.99% | 5.1만 |
|---|
| 2026.06.12 | ₩9,450 | ₩10,350 | ₩9,450 | ₩9,890 | +4.66% | 7.9만 |
|---|
| 2026.06.11 | ₩8,730 | ₩9,390 | ₩8,500 | ₩9,370 | +7.33% | 4.5만 |
|---|
| 2026.06.10 | ₩9,060 | ₩9,130 | ₩8,680 | ₩8,730 | -3.64% | 1 |
|---|
| 2026.06.09 | ₩8,160 | ₩9,110 | ₩8,160 | ₩9,070 | +11.15% | 6.1만 |
|---|
| 2026.06.08 | ₩8,260 | ₩8,530 | ₩8,060 | ₩8,070 | -2.30% | 6.7만 |
|---|
| 2026.06.05 | ₩9,280 | ₩9,280 | ₩8,790 | ₩8,860 | -4.53% | 7.8만 |
|---|
| 2026.06.04 | ₩9,290 | ₩9,900 | ₩9,210 | ₩9,310 | +0.22% | 9.7만 |
|---|
| 2026.06.02 | ₩9,930 | ₩9,930 | ₩9,180 | ₩9,250 | -6.85% | 11.8만 |
|---|
| 2026.06.01 | ₩10,000 | ₩10,240 | ₩9,600 | ₩9,930 | -0.70% | 10.6만 |
|---|
| 2026.05.29 | ₩11,020 | ₩11,140 | ₩10,020 | ₩10,250 | -6.99% | 10.2만 |
|---|
| 2026.05.28 | ₩11,550 | ₩11,600 | ₩10,280 | ₩10,960 | -5.11% | 12.3만 |
|---|
| 2026.05.27 | ₩12,700 | ₩12,760 | ₩11,350 | ₩11,550 | -9.06% | 19.5만 |
|---|
| 2026.05.26 | ₩12,230 | ₩13,170 | ₩12,230 | ₩12,390 | +1.31% | 24.2만 |
|---|
| 2026.05.22 | ₩11,980 | ₩12,390 | ₩11,540 | ₩12,200 | +1.84% | 22만 |
|---|
| 2026.05.21 | ₩11,380 | ₩11,970 | ₩11,380 | ₩11,800 | +3.69% | 10.6만 |
|---|
| 2026.05.20 | ₩11,410 | ₩11,410 | ₩10,800 | ₩11,070 | -2.98% | 8만 |
|---|
| 2026.05.19 | ₩11,660 | ₩11,660 | ₩11,030 | ₩11,260 | -3.43% | 8.4만 |
|---|
| 2026.05.18 | ₩11,560 | ₩11,670 | ₩10,700 | ₩11,660 | +0.87% | 12.9만 |
|---|
| 2026.05.15 | ₩12,300 | ₩12,485 | ₩11,080 | ₩11,560 | -6.02% | 31.7만 |
|---|
| 2026.05.14 | ₩11,250 | ₩13,090 | ₩11,010 | ₩12,310 | +9.42% | 73.8만 |
|---|
| 2026.05.13 | ₩10,800 | ₩11,260 | ₩10,570 | ₩11,250 | +4.17% | 10.8만 |
|---|
| 2026.05.12 | ₩11,590 | ₩11,660 | ₩10,600 | ₩10,800 | -6.82% | 16.9만 |
|---|
| 2026.05.11 | ₩11,730 | ₩11,950 | ₩11,410 | ₩11,540 | -1.62% | 12만 |
|---|
| 2026.05.08 | ₩12,180 | ₩12,410 | ₩11,420 | ₩11,550 | -5.17% | 13.4만 |
|---|
| 2026.05.07 | ₩12,620 | ₩12,620 | ₩11,900 | ₩12,180 | -3.49% | 12만 |
|---|
| 2026.05.06 | ₩12,650 | ₩13,200 | ₩12,440 | ₩12,620 | -0.24% | 20.2만 |
|---|
| 2026.05.04 | ₩12,720 | ₩13,070 | ₩11,800 | ₩12,380 | -2.67% | 27.1만 |
|---|
| 2026.04.30 | ₩13,050 | ₩13,300 | ₩12,560 | ₩12,690 | -2.76% | 25.7만 |
|---|
| 2026.04.29 | ₩12,220 | ₩13,400 | ₩12,020 | ₩13,020 | +6.55% | 44.8만 |
|---|
| 2026.04.28 | ₩11,870 | ₩12,500 | ₩11,680 | ₩12,280 | +3.45% | 31.9만 |
|---|
| 2026.04.27 | ₩11,720 | ₩11,970 | ₩11,560 | ₩11,850 | +1.11% | 17.6만 |
|---|
| 2026.04.24 | ₩11,880 | ₩12,200 | ₩11,450 | ₩11,700 | -1.52% | 22.9만 |
|---|
| 2026.04.23 | ₩11,400 | ₩12,250 | ₩11,110 | ₩11,800 | +3.51% | 39.5만 |
|---|
| 2026.04.22 | ₩10,630 | ₩11,980 | ₩10,630 | ₩11,210 | +5.46% | 76.9만 |
|---|
| 2026.04.21 | ₩10,570 | ₩10,840 | ₩10,270 | ₩10,630 | +0.57% | 25.8만 |
|---|
| 2026.04.20 | ₩9,970 | ₩11,140 | ₩9,940 | ₩10,470 | +5.02% | 71.4만 |
|---|
| 2026.04.17 | ₩9,650 | ₩10,120 | ₩9,500 | ₩9,940 | +3.01% | 17.7만 |
|---|
| 2026.04.16 | ₩9,630 | ₩9,670 | ₩9,400 | ₩9,630 | 0.00% | 12.9만 |
|---|
| 2026.04.15 | ₩9,370 | ₩9,700 | ₩9,290 | ₩9,620 | +2.67% | 12.3만 |
|---|
| 2026.04.14 | ₩9,350 | ₩9,470 | ₩9,210 | ₩9,240 | -1.18% | 6.8만 |
|---|
| 2026.04.13 | ₩8,960 | ₩9,320 | ₩8,760 | ₩9,240 | +3.13% | 8.1만 |
|---|
| 2026.04.10 | ₩8,690 | ₩9,020 | ₩8,680 | ₩8,980 | +3.34% | 7.3만 |
|---|
| 2026.04.09 | ₩8,700 | ₩8,720 | ₩8,260 | ₩8,600 | -1.15% | 3.8만 |
|---|
| 2026.04.08 | ₩8,490 | ₩8,840 | ₩8,400 | ₩8,710 | +2.59% | 10.3만 |
|---|
| 2026.04.07 | ₩8,410 | ₩8,410 | ₩8,130 | ₩8,240 | -2.02% | 4.8만 |
|---|
| 2026.04.06 | ₩8,140 | ₩8,370 | ₩8,140 | ₩8,240 | +1.23% | 4.2만 |
|---|
| 2026.04.03 | ₩8,100 | ₩8,270 | ₩8,060 | ₩8,110 | +0.12% | 3.7만 |
|---|
| 2026.04.02 | ₩8,350 | ₩8,350 | ₩7,800 | ₩7,950 | -4.79% | 6만 |
|---|
| 2026.04.01 | ₩8,050 | ₩8,330 | ₩7,930 | ₩8,330 | +3.48% | 3.9만 |
|---|
| 2026.03.31 | ₩7,900 | ₩8,060 | ₩7,590 | ₩7,660 | -3.04% | 9.3만 |
|---|
| 2026.03.30 | ₩8,200 | ₩8,210 | ₩7,820 | ₩7,900 | -3.66% | 8.6만 |
|---|
| 2026.03.27 | ₩8,340 | ₩8,500 | ₩7,800 | ₩8,360 | +0.24% | 8.4만 |
|---|
| 2026.03.26 | ₩8,790 | ₩8,790 | ₩8,410 | ₩8,410 | -4.32% | 6.2만 |
|---|
| 2026.03.25 | ₩8,540 | ₩8,900 | ₩8,485 | ₩8,800 | +3.04% | 9.2만 |
|---|
| 2026.03.24 | ₩8,520 | ₩8,640 | ₩8,250 | ₩8,500 | -0.23% | 5.7만 |
|---|
| 2026.03.23 | ₩8,750 | ₩8,780 | ₩8,270 | ₩8,330 | -4.80% | 11.8만 |
|---|
| 2026.03.20 | ₩9,130 | ₩9,130 | ₩8,870 | ₩8,940 | -2.08% | 8.3만 |
|---|
| 2026.03.19 | ₩9,460 | ₩9,460 | ₩8,900 | ₩9,020 | -4.65% | 19만 |
|---|
| 2026.03.18 | ₩9,650 | ₩9,730 | ₩9,545 | ₩9,570 | -0.83% | 9.4만 |
|---|
| 2026.03.17 | ₩9,610 | ₩9,860 | ₩9,510 | ₩9,520 | -0.94% | 8.3만 |
|---|
| 2026.03.16 | ₩9,650 | ₩9,950 | ₩9,410 | ₩9,510 | -1.45% | 9.6만 |
|---|
| 2026.03.13 | ₩9,670 | ₩9,980 | ₩9,400 | ₩9,590 | -0.83% | 9만 |
|---|
| 2026.03.12 | ₩9,750 | ₩9,990 | ₩9,490 | ₩9,670 | -0.82% | 6.1만 |
|---|
| 2026.03.11 | ₩9,770 | ₩10,150 | ₩9,610 | ₩9,750 | -0.20% | 10.3만 |
|---|
| 2026.03.10 | ₩9,440 | ₩9,900 | ₩9,210 | ₩9,720 | +2.97% | 9.9만 |
|---|
| 2026.03.09 | ₩9,800 | ₩9,800 | ₩8,950 | ₩9,060 | -7.55% | 11.1만 |
|---|
| 2026.03.06 | ₩9,450 | ₩10,110 | ₩9,380 | ₩10,030 | +6.14% | 17.6만 |
|---|
| 2026.03.05 | ₩8,700 | ₩9,780 | ₩8,700 | ₩9,510 | +9.31% | 27.1만 |
|---|
| 2026.03.04 | ₩9,160 | ₩9,160 | ₩8,100 | ₩8,240 | -10.04% | 20.7만 |
|---|
| 2026.03.03 | ₩9,670 | ₩9,900 | ₩9,200 | ₩9,210 | -4.76% | 12.2만 |
|---|
| 2026.02.27 | ₩10,050 | ₩10,250 | ₩9,440 | ₩9,900 | -1.49% | 10.7만 |
|---|
| 2026.02.26 | ₩9,780 | ₩10,290 | ₩9,570 | ₩10,060 | +2.86% | 28.2만 |
|---|
| 2026.02.25 | ₩9,640 | ₩9,880 | ₩9,550 | ₩9,630 | -0.10% | 10.5만 |
|---|
| 2026.02.24 | ₩9,500 | ₩9,590 | ₩9,320 | ₩9,490 | -0.11% | 8.7만 |
|---|
| 2026.02.23 | ₩9,550 | ₩9,670 | ₩9,450 | ₩9,480 | -0.73% | 10.7만 |
|---|
| 2026.02.20 | ₩9,810 | ₩9,920 | ₩9,460 | ₩9,480 | -3.36% | 11.8만 |
|---|
| 2026.02.19 | ₩9,780 | ₩9,890 | ₩9,580 | ₩9,810 | +0.31% | 16.1만 |
|---|
| 2026.02.13 | ₩9,580 | ₩9,650 | ₩9,280 | ₩9,500 | -0.84% | 8.8만 |
|---|
| 2026.02.12 | ₩9,480 | ₩9,680 | ₩9,300 | ₩9,590 | +1.16% | 9.2만 |
|---|
| 2026.02.11 | ₩9,520 | ₩9,550 | ₩9,310 | ₩9,340 | -1.89% | 6.7만 |
|---|
| 2026.02.10 | ₩9,550 | ₩9,720 | ₩9,340 | ₩9,510 | -0.42% | 5.8만 |
|---|
| 2026.02.09 | ₩9,410 | ₩9,680 | ₩9,260 | ₩9,550 | +1.49% | 8.4만 |
|---|
| 2026.02.06 | ₩8,900 | ₩9,240 | ₩8,520 | ₩9,230 | +3.71% | 9만 |
|---|
| 2026.02.05 | ₩9,460 | ₩9,500 | ₩9,110 | ₩9,110 | -3.70% | 11만 |
|---|
| 2026.02.04 | ₩9,470 | ₩9,640 | ₩9,290 | ₩9,510 | +0.42% | 10만 |
|---|
| 2026.02.03 | ₩9,510 | ₩9,610 | ₩9,300 | ₩9,560 | +0.53% | 13.2만 |
|---|
| 2026.02.02 | ₩10,200 | ₩10,200 | ₩9,120 | ₩9,160 | -10.20% | 39.3만 |
|---|
| 2026.01.30 | ₩9,610 | ₩10,700 | ₩9,570 | ₩10,360 | +7.80% | 90만 |
|---|
| 2026.01.29 | ₩9,700 | ₩9,840 | ₩9,250 | ₩9,610 | -0.93% | 20만 |
|---|
| 2026.01.28 | ₩9,500 | ₩9,620 | ₩9,270 | ₩9,500 | 0.00% | 13.3만 |
|---|
| 2026.01.27 | ₩9,230 | ₩9,400 | ₩9,025 | ₩9,400 | +1.84% | 10.2만 |
|---|
| 2026.01.26 | ₩9,160 | ₩9,380 | ₩9,080 | ₩9,250 | +0.98% | 9.1만 |
|---|
| 2026.01.23 | ₩9,060 | ₩9,390 | ₩8,990 | ₩9,150 | +0.99% | 11.4만 |
|---|
| 2026.01.22 | ₩8,960 | ₩9,290 | ₩8,960 | ₩9,040 | +0.89% | 15.3만 |
|---|
| 2026.01.21 | ₩8,890 | ₩8,940 | ₩8,550 | ₩8,940 | +0.56% | 6.5만 |
|---|
| 2026.01.20 | ₩8,800 | ₩8,970 | ₩8,540 | ₩8,970 | +1.93% | 12.5만 |
|---|
| 2026.01.19 | ₩8,750 | ₩8,870 | ₩8,560 | ₩8,800 | +0.57% | 8만 |
|---|
| 2026.01.16 | ₩8,900 | ₩8,950 | ₩8,720 | ₩8,750 | -1.69% | 8만 |
|---|
| 2026.01.15 | ₩8,820 | ₩8,890 | ₩8,580 | ₩8,850 | +0.34% | 6.1만 |
|---|
| 2026.01.14 | ₩8,820 | ₩8,940 | ₩8,720 | ₩8,820 | 0.00% | 5.8만 |
|---|
| 2026.01.13 | ₩8,910 | ₩9,070 | ₩8,630 | ₩8,820 | -1.01% | 9.1만 |
|---|
| 2026.01.12 | ₩9,150 | ₩9,400 | ₩8,730 | ₩8,920 | -2.51% | 11만 |
|---|
| 2026.01.09 | ₩9,320 | ₩9,530 | ₩9,010 | ₩9,110 | -2.25% | 10.9만 |
|---|
| 2026.01.08 | ₩9,400 | ₩9,760 | ₩9,110 | ₩9,290 | -1.17% | 14.8만 |
|---|
| 2026.01.07 | ₩9,650 | ₩9,760 | ₩9,320 | ₩9,400 | -2.59% | 30.9만 |
|---|
| 2026.01.06 | ₩9,590 | ₩9,700 | ₩9,260 | ₩9,550 | -0.42% | 18.8만 |
|---|
| 2026.01.05 | ₩9,990 | ₩9,990 | ₩9,360 | ₩9,580 | -4.10% | 24.8만 |
|---|
| 2026.01.02 | ₩8,880 | ₩9,650 | ₩8,880 | ₩9,610 | +8.22% | 34.6만 |
|---|
| 2025.12.30 | ₩8,890 | ₩9,000 | ₩8,690 | ₩8,790 | -1.12% | 6만 |
|---|
| 2025.12.29 | ₩9,140 | ₩9,140 | ₩8,590 | ₩8,870 | -2.95% | 11만 |
|---|
| 2025.12.26 | ₩8,790 | ₩8,980 | ₩8,580 | ₩8,900 | +1.25% | 12.5만 |
|---|
| 2025.12.24 | ₩8,550 | ₩8,920 | ₩8,350 | ₩8,680 | +1.52% | 10.9만 |
|---|
| 2025.12.23 | ₩9,020 | ₩9,020 | ₩8,420 | ₩8,420 | -6.65% | 13.9만 |
|---|
| 2025.12.22 | ₩8,630 | ₩9,090 | ₩8,630 | ₩8,970 | +3.94% | 11.2만 |
|---|
| 2025.12.19 | ₩8,570 | ₩8,700 | ₩8,460 | ₩8,550 | -0.23% | 6.2만 |
|---|
| 2025.12.18 | ₩8,660 | ₩8,660 | ₩8,260 | ₩8,560 | -1.15% | 7.1만 |
|---|
| 2025.12.17 | ₩8,690 | ₩8,810 | ₩8,600 | ₩8,670 | -0.23% | 4.6만 |
|---|
| 2025.12.16 | ₩8,840 | ₩8,990 | ₩8,610 | ₩8,690 | -1.70% | 10.1만 |
|---|
| 2025.12.15 | ₩8,730 | ₩8,820 | ₩8,310 | ₩8,740 | +0.11% | 7.9만 |
|---|
| 2025.12.12 | ₩8,800 | ₩8,800 | ₩8,610 | ₩8,770 | -0.34% | 9만 |
|---|
| 2025.12.11 | ₩8,920 | ₩9,070 | ₩8,700 | ₩8,800 | -1.35% | 10.3만 |
|---|
| 2025.12.10 | ₩8,890 | ₩8,950 | ₩8,720 | ₩8,830 | -0.67% | 4.7만 |
|---|
| 2025.12.09 | ₩8,980 | ₩9,080 | ₩8,700 | ₩8,840 | -1.56% | 8.9만 |
|---|
| 2025.12.08 | ₩9,180 | ₩9,180 | ₩8,730 | ₩9,000 | -1.96% | 13.9만 |
|---|
| 2025.12.05 | ₩8,400 | ₩8,880 | ₩8,340 | ₩8,880 | +5.71% | 11.9만 |
|---|
| 2025.12.04 | ₩8,690 | ₩8,690 | ₩8,250 | ₩8,400 | -3.34% | 7.3만 |
|---|
| 2025.12.03 | ₩8,570 | ₩8,700 | ₩8,480 | ₩8,700 | +1.52% | 7.4만 |
|---|
| 2025.12.02 | ₩8,780 | ₩8,820 | ₩8,310 | ₩8,540 | -2.73% | 10.1만 |
|---|
| 2025.12.01 | ₩8,310 | ₩8,680 | ₩8,240 | ₩8,550 | +2.89% | 12.5만 |
|---|
| 2025.11.28 | ₩8,140 | ₩8,300 | ₩8,050 | ₩8,260 | +1.47% | 4.6만 |
|---|
| 2025.11.27 | ₩8,200 | ₩8,310 | ₩8,030 | ₩8,120 | -0.98% | 4.1만 |
|---|
| 2025.11.26 | ₩8,090 | ₩8,200 | ₩7,900 | ₩8,170 | +0.99% | 4.9만 |
|---|
| 2025.11.25 | ₩8,190 | ₩8,340 | ₩7,950 | ₩8,080 | -1.34% | 6.9만 |
|---|
| 2025.11.24 | ₩7,950 | ₩8,000 | ₩7,750 | ₩7,880 | -0.88% | 5만 |
|---|
| 2025.11.21 | ₩8,100 | ₩8,110 | ₩7,710 | ₩7,880 | -2.72% | 10.4만 |
|---|
| 2025.11.20 | ₩8,570 | ₩8,810 | ₩8,210 | ₩8,380 | -2.22% | 13만 |
|---|
| 2025.11.19 | ₩8,670 | ₩8,670 | ₩8,280 | ₩8,450 | -2.54% | 11.8만 |
|---|
| 2025.11.18 | ₩9,340 | ₩9,470 | ₩8,590 | ₩8,620 | -7.71% | 26.6만 |
|---|
| 2025.11.17 | ₩8,750 | ₩9,890 | ₩8,690 | ₩9,470 | +8.23% | 123.3만 |
|---|
| 2025.11.14 | ₩8,100 | ₩8,960 | ₩8,060 | ₩8,560 | +5.68% | 45만 |
|---|
| 2025.11.13 | ₩7,950 | ₩8,280 | ₩7,890 | ₩8,270 | +4.03% | 9.1만 |
|---|
| 2025.11.12 | ₩8,020 | ₩8,120 | ₩7,750 | ₩7,950 | -0.87% | 7.8만 |
|---|
| 2025.11.11 | ₩8,120 | ₩8,450 | ₩7,900 | ₩8,080 | -0.49% | 17.1만 |
|---|
| 2025.11.10 | ₩7,790 | ₩8,100 | ₩7,520 | ₩8,060 | +3.47% | 9.5만 |
|---|
| 2025.11.07 | ₩7,620 | ₩7,860 | ₩7,560 | ₩7,790 | +2.23% | 12.2만 |
|---|
| 2025.11.06 | ₩7,500 | ₩7,900 | ₩7,400 | ₩7,870 | +4.93% | 12.5만 |
|---|
| 2025.11.05 | ₩7,630 | ₩7,630 | ₩7,070 | ₩7,430 | -2.62% | 14.2만 |
|---|
| 2025.11.04 | ₩7,750 | ₩7,870 | ₩7,630 | ₩7,670 | -1.03% | 6.6만 |
|---|
| 2025.11.03 | ₩7,810 | ₩7,880 | ₩7,670 | ₩7,750 | -0.77% | 6.3만 |
|---|
| 2025.10.31 | ₩7,810 | ₩7,840 | ₩7,630 | ₩7,790 | -0.26% | 4만 |
|---|
| 2025.10.30 | ₩8,110 | ₩8,120 | ₩7,670 | ₩7,730 | -4.69% | 21.3만 |
|---|
| 2025.10.29 | ₩8,020 | ₩8,130 | ₩7,960 | ₩8,110 | +1.12% | 7.4만 |
|---|
| 2025.10.28 | ₩8,190 | ₩8,270 | ₩7,960 | ₩8,020 | -2.08% | 11.6만 |
|---|
| 2025.10.27 | ₩8,400 | ₩8,500 | ₩8,040 | ₩8,190 | -2.50% | 14.2만 |
|---|
| 2025.10.24 | ₩8,470 | ₩8,480 | ₩8,310 | ₩8,370 | -1.18% | 9.4만 |
|---|
| 2025.10.23 | ₩8,270 | ₩8,380 | ₩8,050 | ₩8,230 | -0.48% | 8.8만 |
|---|
| 2025.10.22 | ₩8,460 | ₩8,460 | ₩8,020 | ₩8,340 | -1.42% | 10.5만 |
|---|
| 2025.10.21 | ₩8,790 | ₩8,810 | ₩8,200 | ₩8,390 | -4.55% | 17만 |
|---|
| 2025.10.20 | ₩8,480 | ₩8,800 | ₩8,340 | ₩8,670 | +2.24% | 15.6만 |
|---|
| 2025.10.17 | ₩8,800 | ₩8,840 | ₩8,410 | ₩8,450 | -3.98% | 13.9만 |
|---|
| 2025.10.16 | ₩8,940 | ₩9,110 | ₩8,750 | ₩8,800 | -1.57% | 23.8만 |
|---|
| 2025.10.15 | ₩8,420 | ₩9,150 | ₩8,420 | ₩9,110 | +8.19% | 72.4만 |
|---|
| 2025.10.14 | ₩9,300 | ₩9,300 | ₩8,160 | ₩8,370 | -10.00% | 51.2만 |
|---|
| 2025.10.13 | ₩8,880 | ₩9,170 | ₩8,700 | ₩9,020 | +1.58% | 39.4만 |
|---|
| 2025.10.10 | ₩9,530 | ₩10,230 | ₩9,180 | ₩9,290 | -2.52% | 189.4만 |
|---|