시장 데이터를 불러오는 중
전체 종목
한국피아이엠 과거 주가
448900.KQ · KOSDAQ
주요 제품·사업: 내연기관 부품(터보차저, DCT변속기), IT 부품(스마트워치/스마트링), 자율주행 부품(카메라 모듈 케이스)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
448900.KQ · KOSDAQ
주요 제품·사업: 내연기관 부품(터보차저, DCT변속기), IT 부품(스마트워치/스마트링), 자율주행 부품(카메라 모듈 케이스)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩55,000 | ₩55,500 | ₩53,000 | ₩53,200 | -3.27% | 4.6만 |
| 2026.10.07 | ₩57,200 | ₩57,900 | ₩54,300 | ₩54,400 | -4.90% | 3.5만 |
| 2026.10.06 | ₩57,200 | ₩58,300 | ₩56,400 | ₩57,800 | +1.05% | 3.8만 |
| 2026.10.02 | ₩55,200 | ₩58,200 | ₩54,600 | ₩57,200 | +3.62% | 6.5만 |
| 2026.10.01 | ₩52,500 | ₩55,000 | ₩51,100 | ₩54,900 | +4.57% | 4.9만 |
| 2026.09.30 | ₩51,400 | ₩53,300 | ₩51,400 | ₩52,000 | +1.17% | 1.9만 |
| 2026.09.29 | ₩53,800 | ₩53,800 | ₩50,500 | ₩52,000 | -3.35% | 3.7만 |
| 2026.09.28 | ₩53,900 | ₩54,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,300 |
| ₩52,800 |
| -2.04% |
| 2.8만 |
| 2026.09.23 | ₩58,000 | ₩58,100 | ₩53,800 | ₩54,500 | -6.03% | 6.2만 |
|---|
| 2026.09.22 | ₩58,200 | ₩58,200 | ₩55,200 | ₩55,800 | -4.12% | 5.6만 |
|---|
| 2026.09.21 | ₩56,000 | ₩58,100 | ₩54,600 | ₩56,600 | +1.07% | 6.4만 |
|---|
| 2026.09.18 | ₩53,400 | ₩58,450 | ₩52,800 | ₩56,700 | +6.18% | 11.8만 |
|---|
| 2026.09.17 | ₩51,300 | ₩53,700 | ₩50,600 | ₩52,200 | +1.75% | 4만 |
|---|
| 2026.09.16 | ₩53,200 | ₩54,700 | ₩50,800 | ₩51,800 | -2.63% | 6.6만 |
|---|
| 2026.09.15 | ₩47,950 | ₩56,100 | ₩47,950 | ₩53,900 | +12.41% | 18.9만 |
|---|
| 2026.09.14 | ₩49,550 | ₩49,800 | ₩48,050 | ₩48,050 | -3.03% | 4.6만 |
|---|
| 2026.09.11 | ₩49,500 | ₩52,000 | ₩49,300 | ₩51,100 | +3.23% | 5.8만 |
|---|
| 2026.09.10 | ₩52,000 | ₩52,300 | ₩50,600 | ₩51,300 | -1.35% | 5.3만 |
|---|
| 2026.09.09 | ₩49,250 | ₩51,900 | ₩49,250 | ₩50,800 | +3.15% | 4.4만 |
|---|
| 2026.09.08 | ₩50,000 | ₩52,500 | ₩49,200 | ₩49,450 | -1.10% | 6.8만 |
|---|
| 2026.09.07 | ₩51,100 | ₩53,500 | ₩48,750 | ₩49,550 | -3.03% | 10.2만 |
|---|
| 2026.09.04 | ₩46,900 | ₩51,200 | ₩46,600 | ₩50,200 | +7.04% | 11.4만 |
|---|
| 2026.09.03 | ₩46,400 | ₩46,700 | ₩44,500 | ₩45,550 | -1.83% | 3.9만 |
|---|
| 2026.09.02 | ₩47,200 | ₩47,900 | ₩45,150 | ₩46,150 | -2.22% | 8.7만 |
|---|
| 2026.09.01 | ₩51,100 | ₩52,200 | ₩48,750 | ₩49,900 | -2.35% | 4.4만 |
|---|
| 2026.08.31 | ₩47,500 | ₩50,600 | ₩45,300 | ₩50,600 | +6.53% | 9만 |
|---|
| 2026.08.28 | ₩48,450 | ₩48,800 | ₩47,050 | ₩47,500 | -1.96% | 7.4만 |
|---|
| 2026.08.27 | ₩51,000 | ₩51,500 | ₩47,800 | ₩48,050 | -5.78% | 13.7만 |
|---|
| 2026.08.26 | ₩51,200 | ₩52,700 | ₩49,700 | ₩50,600 | -1.17% | 4.4만 |
|---|
| 2026.08.25 | ₩52,800 | ₩53,900 | ₩48,300 | ₩51,200 | -3.03% | 6.1만 |
|---|
| 2026.08.24 | ₩52,900 | ₩54,500 | ₩50,000 | ₩50,600 | -4.35% | 7.4만 |
|---|
| 2026.08.21 | ₩56,200 | ₩57,200 | ₩52,000 | ₩52,700 | -6.23% | 10.8만 |
|---|
| 2026.08.20 | ₩59,600 | ₩60,400 | ₩57,000 | ₩57,900 | -2.85% | 6.4만 |
|---|
| 2026.08.19 | ₩58,500 | ₩63,200 | ₩57,000 | ₩58,600 | +0.17% | 8.4만 |
|---|
| 2026.08.18 | ₩69,700 | ₩69,800 | ₩59,200 | ₩61,000 | -12.48% | 19.7만 |
|---|
| 2026.08.14 | ₩64,200 | ₩74,700 | ₩63,500 | ₩72,600 | +13.08% | 26.7만 |
|---|
| 2026.08.13 | ₩65,500 | ₩66,600 | ₩62,800 | ₩63,000 | -3.82% | 6.9만 |
|---|
| 2026.08.12 | ₩64,900 | ₩66,400 | ₩61,400 | ₩65,300 | +0.62% | 10만 |
|---|
| 2026.08.11 | ₩67,600 | ₩68,700 | ₩65,000 | ₩65,300 | -3.40% | 5.7만 |
|---|
| 2026.08.10 | ₩63,600 | ₩70,600 | ₩61,400 | ₩70,200 | +10.38% | 10만 |
|---|
| 2026.08.07 | ₩66,400 | ₩67,100 | ₩62,500 | ₩64,200 | -3.31% | 6.4만 |
|---|
| 2026.08.06 | ₩68,600 | ₩70,200 | ₩63,200 | ₩66,300 | -3.35% | 13.7만 |
|---|
| 2026.08.05 | ₩62,600 | ₩66,900 | ₩61,100 | ₩65,200 | +4.15% | 8.8만 |
|---|
| 2026.08.04 | ₩59,700 | ₩64,000 | ₩57,200 | ₩63,500 | +6.37% | 15.5만 |
|---|
| 2026.08.03 | ₩53,300 | ₩64,050 | ₩51,200 | ₩60,200 | +12.95% | 29.8만 |
|---|
| 2026.07.31 | ₩46,950 | ₩52,900 | ₩46,000 | ₩51,300 | +9.27% | 12.2만 |
|---|
| 2026.07.30 | ₩55,800 | ₩56,600 | ₩43,750 | ₩44,000 | -21.15% | 17.8만 |
|---|
| 2026.07.29 | ₩54,100 | ₩57,400 | ₩50,500 | ₩55,800 | +3.14% | 30.9만 |
|---|
| 2026.07.28 | ₩53,800 | ₩55,700 | ₩50,200 | ₩51,300 | -4.65% | 17.2만 |
|---|
| 2026.07.27 | ₩48,000 | ₩56,300 | ₩47,250 | ₩53,000 | +10.42% | 15.5만 |
|---|
| 2026.07.24 | ₩51,400 | ₩51,400 | ₩46,350 | ₩46,350 | -9.82% | 7.2만 |
|---|
| 2026.07.23 | ₩53,400 | ₩53,500 | ₩48,200 | ₩52,500 | -1.69% | 13.4만 |
|---|
| 2026.07.22 | ₩48,000 | ₩53,450 | ₩47,100 | ₩50,100 | +4.38% | 19.8만 |
|---|
| 2026.07.21 | ₩39,650 | ₩44,600 | ₩38,550 | ₩42,900 | +8.20% | 5.5만 |
|---|
| 2026.07.20 | ₩40,000 | ₩42,100 | ₩39,550 | ₩40,050 | +0.13% | 3.8만 |
|---|
| 2026.07.16 | ₩48,000 | ₩48,000 | ₩43,000 | ₩43,400 | -9.58% | 4.7만 |
|---|
| 2026.07.15 | ₩49,400 | ₩50,700 | ₩48,450 | ₩49,500 | +0.20% | 3.1만 |
|---|
| 2026.07.14 | ₩49,150 | ₩49,650 | ₩44,250 | ₩47,200 | -3.97% | 4.9만 |
|---|
| 2026.07.13 | ₩55,400 | ₩56,800 | ₩47,400 | ₩47,850 | -13.63% | 7.8만 |
|---|
| 2026.07.10 | ₩46,100 | ₩52,800 | ₩46,100 | ₩51,200 | +11.06% | 5.1만 |
|---|
| 2026.07.09 | ₩43,900 | ₩48,400 | ₩43,900 | ₩46,000 | +4.78% | 5.1만 |
|---|
| 2026.07.08 | ₩47,350 | ₩49,800 | ₩44,500 | ₩45,350 | -4.22% | 6.3만 |
|---|
| 2026.07.07 | ₩54,000 | ₩54,900 | ₩48,350 | ₩50,200 | -7.04% | 5.2만 |
|---|
| 2026.07.06 | ₩52,300 | ₩53,600 | ₩50,500 | ₩53,600 | +2.49% | 4만 |
|---|
| 2026.07.03 | ₩52,000 | ₩52,900 | ₩48,000 | ₩52,800 | +1.54% | 5.5만 |
|---|
| 2026.07.02 | ₩55,000 | ₩55,400 | ₩51,700 | ₩52,200 | -5.09% | 5.3만 |
|---|
| 2026.07.01 | ₩58,000 | ₩60,000 | ₩55,900 | ₩57,000 | -1.72% | 6.4만 |
|---|
| 2026.06.30 | ₩58,400 | ₩60,200 | ₩55,500 | ₩58,300 | -0.17% | 5.1만 |
|---|
| 2026.06.29 | ₩51,300 | ₩59,200 | ₩51,300 | ₩58,500 | +14.04% | 6.1만 |
|---|
| 2026.06.26 | ₩54,900 | ₩56,800 | ₩50,400 | ₩52,500 | -4.37% | 9.5만 |
|---|
| 2026.06.25 | ₩59,600 | ₩62,000 | ₩55,600 | ₩57,400 | -3.69% | 8.5만 |
|---|
| 2026.06.24 | ₩60,500 | ₩61,500 | ₩57,000 | ₩59,100 | -2.31% | 11.1만 |
|---|
| 2026.06.23 | ₩68,500 | ₩70,700 | ₩58,900 | ₩59,100 | -13.72% | 17.7만 |
|---|
| 2026.06.22 | ₩73,500 | ₩74,500 | ₩68,800 | ₩70,300 | -4.35% | 6.7만 |
|---|
| 2026.06.19 | ₩79,700 | ₩81,700 | ₩73,600 | ₩75,500 | -5.27% | 9.3만 |
|---|
| 2026.06.18 | ₩84,200 | ₩84,500 | ₩76,800 | ₩77,300 | -8.19% | 6.5만 |
|---|
| 2026.06.17 | ₩85,600 | ₩86,100 | ₩82,500 | ₩83,900 | -1.99% | 6만 |
|---|
| 2026.06.16 | ₩85,900 | ₩92,000 | ₩81,500 | ₩88,500 | +3.03% | 8.9만 |
|---|
| 2026.06.15 | ₩89,400 | ₩89,400 | ₩82,500 | ₩83,400 | -6.71% | 5.8만 |
|---|
| 2026.06.12 | ₩81,100 | ₩93,150 | ₩78,400 | ₩84,800 | +4.56% | 21.8만 |
|---|
| 2026.06.11 | ₩76,500 | ₩78,400 | ₩71,500 | ₩77,500 | +1.31% | 11.2만 |
|---|
| 2026.06.10 | ₩75,500 | ₩86,000 | ₩73,800 | ₩78,500 | +3.97% | 30 |
|---|
| 2026.06.09 | ₩72,400 | ₩73,200 | ₩66,800 | ₩72,500 | +0.14% | 8.6만 |
|---|
| 2026.06.08 | ₩71,000 | ₩74,500 | ₩68,100 | ₩68,800 | -3.10% | 12만 |
|---|
| 2026.06.05 | ₩86,700 | ₩87,800 | ₩78,500 | ₩79,800 | -7.96% | 12.1만 |
|---|
| 2026.06.04 | ₩91,500 | ₩94,000 | ₩87,300 | ₩90,600 | -0.98% | 8.1만 |
|---|
| 2026.06.02 | ₩95,600 | ₩100,000 | ₩87,500 | ₩95,500 | -0.10% | 12.5만 |
|---|
| 2026.06.01 | ₩106,100 | ₩110,000 | ₩93,700 | ₩93,900 | -11.50% | 22.9만 |
|---|
| 2026.05.29 | ₩100,700 | ₩113,100 | ₩98,500 | ₩102,100 | +1.39% | 24.2만 |
|---|
| 2026.05.28 | ₩107,300 | ₩111,000 | ₩93,400 | ₩99,000 | -7.74% | 14.2만 |
|---|
| 2026.05.27 | ₩105,200 | ₩111,100 | ₩101,200 | ₩102,900 | -2.19% | 13.3만 |
|---|
| 2026.05.26 | ₩107,300 | ₩113,100 | ₩106,000 | ₩108,100 | +0.75% | 14.5만 |
|---|
| 2026.05.22 | ₩98,100 | ₩107,900 | ₩91,000 | ₩106,700 | +8.77% | 19.6만 |
|---|
| 2026.05.21 | ₩82,300 | ₩100,900 | ₩82,200 | ₩98,000 | +19.08% | 32.5만 |
|---|
| 2026.05.20 | ₩84,100 | ₩84,100 | ₩70,700 | ₩78,500 | -6.66% | 30.4만 |
|---|
| 2026.05.19 | ₩96,300 | ₩96,300 | ₩83,000 | ₩84,100 | -12.67% | 21.9만 |
|---|
| 2026.05.18 | ₩106,800 | ₩107,000 | ₩93,700 | ₩96,400 | -9.74% | 19.3만 |
|---|
| 2026.05.15 | ₩116,300 | ₩120,700 | ₩105,000 | ₩107,000 | -8.00% | 18.4만 |
|---|
| 2026.05.14 | ₩122,100 | ₩125,000 | ₩113,800 | ₩116,300 | -4.75% | 16.2만 |
|---|
| 2026.05.13 | ₩113,100 | ₩124,500 | ₩110,000 | ₩122,000 | +7.87% | 24.2만 |
|---|
| 2026.05.12 | ₩129,000 | ₩133,000 | ₩114,100 | ₩116,900 | -9.38% | 40.3만 |
|---|
| 2026.05.11 | ₩131,000 | ₩143,800 | ₩118,300 | ₩128,900 | -1.60% | 66.4만 |
|---|
| 2026.05.08 | ₩130,800 | ₩143,900 | ₩126,200 | ₩137,600 | +5.20% | 67.2만 |
|---|
| 2026.05.07 | ₩114,800 | ₩124,600 | ₩109,300 | ₩121,000 | +5.40% | 24.9만 |
|---|
| 2026.05.06 | ₩120,000 | ₩120,500 | ₩110,500 | ₩117,000 | -2.50% | 27.7만 |
|---|
| 2026.05.04 | ₩117,300 | ₩129,800 | ₩116,100 | ₩127,900 | +9.04% | 41.4만 |
|---|
| 2026.04.30 | ₩105,500 | ₩113,200 | ₩103,800 | ₩107,700 | +2.09% | 33.8만 |
|---|
| 2026.04.29 | ₩98,600 | ₩108,400 | ₩95,000 | ₩101,300 | +2.74% | 31.6만 |
|---|
| 2026.04.28 | ₩101,000 | ₩101,100 | ₩96,100 | ₩97,700 | -3.27% | 12.5만 |
|---|
| 2026.04.27 | ₩95,200 | ₩102,300 | ₩95,000 | ₩99,900 | +4.94% | 28.4만 |
|---|
| 2026.04.24 | ₩92,500 | ₩94,800 | ₩88,600 | ₩91,700 | -0.86% | 12.2만 |
|---|
| 2026.04.23 | ₩100,800 | ₩100,800 | ₩89,000 | ₩90,400 | -10.32% | 22.1만 |
|---|
| 2026.04.22 | ₩103,800 | ₩106,800 | ₩94,000 | ₩99,800 | -3.85% | 20.1만 |
|---|
| 2026.04.21 | ₩112,600 | ₩113,500 | ₩104,100 | ₩106,800 | -5.15% | 22.9만 |
|---|
| 2026.04.20 | ₩106,600 | ₩115,400 | ₩103,600 | ₩109,600 | +2.81% | 15.6만 |
|---|
| 2026.04.17 | ₩111,700 | ₩112,300 | ₩102,500 | ₩107,100 | -4.12% | 18.2만 |
|---|
| 2026.04.16 | ₩96,500 | ₩107,300 | ₩95,900 | ₩104,000 | +7.77% | 31.8만 |
|---|
| 2026.04.15 | ₩96,800 | ₩96,900 | ₩87,200 | ₩93,300 | -3.62% | 16.8만 |
|---|
| 2026.04.14 | ₩84,000 | ₩94,000 | ₩82,800 | ₩91,000 | +8.33% | 17.9만 |
|---|
| 2026.04.13 | ₩83,500 | ₩84,000 | ₩80,100 | ₩81,500 | -2.40% | 13.9만 |
|---|
| 2026.04.10 | ₩88,800 | ₩91,700 | ₩83,000 | ₩87,700 | -1.24% | 13.1만 |
|---|
| 2026.04.09 | ₩96,100 | ₩96,700 | ₩86,800 | ₩87,400 | -9.05% | 10만 |
|---|
| 2026.04.08 | ₩91,400 | ₩95,500 | ₩89,500 | ₩93,000 | +1.75% | 16.5만 |
|---|
| 2026.04.07 | ₩88,800 | ₩89,900 | ₩84,000 | ₩85,900 | -3.27% | 11.1만 |
|---|
| 2026.04.06 | ₩99,000 | ₩100,300 | ₩84,200 | ₩88,800 | -10.30% | 33.3만 |
|---|
| 2026.04.03 | ₩115,500 | ₩116,700 | ₩101,000 | ₩102,000 | -11.69% | 17.6만 |
|---|
| 2026.04.02 | ₩120,100 | ₩124,500 | ₩108,000 | ₩110,700 | -7.83% | 11.6만 |
|---|
| 2026.04.01 | ₩114,900 | ₩116,000 | ₩110,100 | ₩113,600 | -1.13% | 9.2만 |
|---|
| 2026.03.31 | ₩106,800 | ₩115,000 | ₩102,500 | ₩107,500 | +0.66% | 13.8만 |
|---|
| 2026.03.30 | ₩114,500 | ₩114,700 | ₩104,000 | ₩106,500 | -6.99% | 8.5만 |
|---|
| 2026.03.27 | ₩117,800 | ₩123,500 | ₩115,500 | ₩121,000 | +2.72% | 8.2만 |
|---|
| 2026.03.26 | ₩124,900 | ₩131,500 | ₩121,200 | ₩124,500 | -0.32% | 15만 |
|---|
| 2026.03.25 | ₩111,500 | ₩126,600 | ₩107,400 | ₩121,900 | +9.33% | 24.1만 |
|---|
| 2026.03.24 | ₩103,000 | ₩110,000 | ₩95,600 | ₩105,000 | +1.94% | 17.7만 |
|---|
| 2026.03.23 | ₩112,800 | ₩115,300 | ₩97,800 | ₩97,800 | -13.30% | 17.4만 |
|---|
| 2026.03.20 | ₩118,500 | ₩122,200 | ₩112,100 | ₩120,700 | +1.86% | 15.9만 |
|---|
| 2026.03.19 | ₩106,500 | ₩119,700 | ₩105,000 | ₩118,500 | +11.27% | 27.2만 |
|---|
| 2026.03.18 | ₩113,400 | ₩113,600 | ₩103,500 | ₩109,400 | -3.53% | 24.5만 |
|---|
| 2026.03.17 | ₩116,200 | ₩121,200 | ₩109,800 | ₩111,000 | -4.48% | 28.4만 |
|---|
| 2026.03.16 | ₩119,300 | ₩120,500 | ₩109,500 | ₩112,500 | -5.70% | 26.1만 |
|---|
| 2026.03.13 | ₩125,100 | ₩133,300 | ₩116,600 | ₩120,000 | -4.08% | 41만 |
|---|
| 2026.03.12 | ₩137,000 | ₩149,700 | ₩121,600 | ₩128,700 | -6.06% | 45.2만 |
|---|
| 2026.03.11 | ₩167,000 | ₩178,400 | ₩130,500 | ₩137,000 | -17.96% | 65만 |
|---|
| 2026.03.10 | ₩155,000 | ₩172,900 | ₩150,400 | ₩169,900 | +9.61% | 41.4만 |
|---|
| 2026.03.09 | ₩140,000 | ₩141,900 | ₩126,300 | ₩135,000 | -3.57% | 19.1만 |
|---|
| 2026.03.06 | ₩126,700 | ₩161,000 | ₩124,500 | ₩150,000 | +18.39% | 34.4만 |
|---|
| 2026.03.05 | ₩121,900 | ₩130,500 | ₩113,300 | ₩123,900 | +1.64% | 17.9만 |
|---|
| 2026.03.04 | ₩113,600 | ₩122,300 | ₩100,100 | ₩101,500 | -10.65% | 22.4만 |
|---|
| 2026.03.03 | ₩121,000 | ₩134,300 | ₩121,000 | ₩123,500 | +2.07% | 12.6만 |
|---|
| 2026.02.27 | ₩122,200 | ₩130,900 | ₩122,100 | ₩126,700 | +3.68% | 12.4만 |
|---|
| 2026.02.26 | ₩103,800 | ₩135,700 | ₩101,500 | ₩125,000 | +20.42% | 47만 |
|---|
| 2026.02.25 | ₩91,900 | ₩106,000 | ₩90,400 | ₩106,000 | +15.34% | 29.9만 |
|---|
| 2026.02.24 | ₩78,300 | ₩94,500 | ₩77,500 | ₩93,000 | +18.77% | 39.8만 |
|---|
| 2026.02.23 | ₩79,000 | ₩83,900 | ₩76,700 | ₩80,200 | +1.52% | 21.6만 |
|---|
| 2026.02.20 | ₩79,000 | ₩80,800 | ₩76,900 | ₩77,100 | -2.41% | 6.9만 |
|---|
| 2026.02.19 | ₩72,000 | ₩81,550 | ₩66,100 | ₩80,200 | +11.39% | 25.7만 |
|---|
| 2026.02.13 | ₩73,100 | ₩74,000 | ₩69,900 | ₩71,700 | -1.92% | 12.1만 |
|---|
| 2026.02.12 | ₩77,000 | ₩77,000 | ₩72,400 | ₩76,000 | -1.30% | 10.2만 |
|---|
| 2026.02.11 | ₩74,300 | ₩76,200 | ₩71,000 | ₩75,500 | +1.62% | 14.3만 |
|---|
| 2026.02.10 | ₩77,100 | ₩79,100 | ₩74,100 | ₩75,700 | -1.82% | 19.5만 |
|---|
| 2026.02.09 | ₩66,800 | ₩77,600 | ₩66,000 | ₩74,400 | +11.38% | 45.6만 |
|---|
| 2026.02.06 | ₩59,000 | ₩63,100 | ₩54,900 | ₩62,200 | +5.42% | 24.8만 |
|---|
| 2026.02.05 | ₩62,900 | ₩63,300 | ₩60,200 | ₩60,500 | -3.82% | 6.9만 |
|---|
| 2026.02.04 | ₩68,100 | ₩69,700 | ₩62,200 | ₩64,000 | -6.02% | 14.2만 |
|---|
| 2026.02.03 | ₩66,700 | ₩69,700 | ₩66,200 | ₩68,500 | +2.70% | 7만 |
|---|
| 2026.02.02 | ₩68,900 | ₩70,900 | ₩64,200 | ₩65,000 | -5.66% | 11.7만 |
|---|
| 2026.01.30 | ₩75,900 | ₩78,800 | ₩72,100 | ₩72,700 | -4.22% | 12.6만 |
|---|
| 2026.01.29 | ₩75,200 | ₩76,400 | ₩71,100 | ₩73,000 | -2.93% | 16.2만 |
|---|
| 2026.01.28 | ₩71,600 | ₩77,800 | ₩70,100 | ₩73,900 | +3.21% | 26만 |
|---|
| 2026.01.27 | ₩68,300 | ₩72,600 | ₩67,100 | ₩70,300 | +2.93% | 10.9만 |
|---|
| 2026.01.26 | ₩66,500 | ₩71,800 | ₩66,300 | ₩69,500 | +4.51% | 14만 |
|---|
| 2026.01.23 | ₩70,200 | ₩72,400 | ₩68,800 | ₩68,900 | -1.85% | 9.9만 |
|---|
| 2026.01.22 | ₩79,700 | ₩80,500 | ₩70,000 | ₩70,100 | -12.05% | 26.9만 |
|---|
| 2026.01.21 | ₩72,300 | ₩80,400 | ₩72,200 | ₩78,800 | +8.99% | 25.6만 |
|---|
| 2026.01.20 | ₩82,100 | ₩82,300 | ₩74,600 | ₩77,200 | -5.97% | 34.1만 |
|---|
| 2026.01.19 | ₩77,400 | ₩84,600 | ₩75,700 | ₩83,100 | +7.36% | 47.1만 |
|---|
| 2026.01.16 | ₩83,300 | ₩89,200 | ₩80,500 | ₩81,000 | -2.76% | 55.6만 |
|---|
| 2026.01.15 | ₩62,700 | ₩85,500 | ₩62,300 | ₩85,500 | +36.36% | 169.3만 |
|---|
| 2026.01.14 | ₩77,800 | ₩80,300 | ₩65,800 | ₩65,800 | -15.42% | 48.8만 |
|---|
| 2026.01.13 | ₩77,900 | ₩81,500 | ₩73,500 | ₩73,700 | -5.39% | 34.3만 |
|---|
| 2026.01.12 | ₩67,500 | ₩78,500 | ₩66,800 | ₩72,500 | +7.41% | 58.9만 |
|---|
| 2026.01.09 | ₩60,700 | ₩66,700 | ₩57,700 | ₩63,900 | +5.27% | 55.6만 |
|---|
| 2026.01.08 | ₩57,100 | ₩62,500 | ₩53,500 | ₩58,500 | +2.45% | 58.7만 |
|---|
| 2026.01.07 | ₩52,700 | ₩57,000 | ₩47,450 | ₩54,300 | +3.04% | 49.2만 |
|---|
| 2026.01.06 | ₩54,600 | ₩58,700 | ₩50,500 | ₩52,000 | -4.76% | 41만 |
|---|
| 2026.01.05 | ₩53,800 | ₩55,300 | ₩49,500 | ₩51,200 | -4.83% | 31.6만 |
|---|
| 2026.01.02 | ₩44,600 | ₩51,600 | ₩44,600 | ₩51,600 | +15.70% | 50.1만 |
|---|
| 2025.12.30 | ₩46,550 | ₩46,550 | ₩42,850 | ₩43,800 | -5.91% | 36만 |
|---|
| 2025.12.29 | ₩46,450 | ₩48,300 | ₩44,500 | ₩46,400 | -0.11% | 39.6만 |
|---|
| 2025.12.26 | ₩47,500 | ₩48,650 | ₩45,700 | ₩46,600 | -1.89% | 25.8만 |
|---|
| 2025.12.24 | ₩47,300 | ₩51,100 | ₩46,400 | ₩47,200 | -0.21% | 32.6만 |
|---|
| 2025.12.23 | ₩50,600 | ₩51,900 | ₩47,250 | ₩47,700 | -5.73% | 37만 |
|---|
| 2025.12.22 | ₩50,000 | ₩52,700 | ₩48,200 | ₩50,600 | +1.20% | 41.8만 |
|---|
| 2025.12.19 | ₩53,800 | ₩54,100 | ₩49,050 | ₩49,800 | -7.43% | 56.1만 |
|---|
| 2025.12.18 | ₩55,100 | ₩58,300 | ₩50,800 | ₩52,500 | -4.72% | 54.3만 |
|---|
| 2025.12.17 | ₩61,900 | ₩65,100 | ₩57,100 | ₩57,200 | -7.59% | 57.3만 |
|---|
| 2025.12.16 | ₩61,400 | ₩61,400 | ₩55,400 | ₩58,600 | -4.56% | 28.5만 |
|---|
| 2025.12.15 | ₩58,800 | ₩64,000 | ₩58,400 | ₩61,300 | +4.25% | 42.5만 |
|---|
| 2025.12.12 | ₩57,000 | ₩62,100 | ₩54,800 | ₩60,500 | +6.14% | 60만 |
|---|
| 2025.12.11 | ₩57,300 | ₩58,000 | ₩53,100 | ₩56,800 | -0.87% | 68.2만 |
|---|
| 2025.12.10 | ₩60,000 | ₩61,300 | ₩57,200 | ₩57,800 | -3.67% | 30.7만 |
|---|
| 2025.12.09 | ₩60,300 | ₩62,700 | ₩59,000 | ₩60,800 | +0.83% | 28.3만 |
|---|
| 2025.12.08 | ₩65,100 | ₩66,200 | ₩60,000 | ₩60,300 | -7.37% | 44.6만 |
|---|
| 2025.12.05 | ₩64,800 | ₩67,300 | ₩63,500 | ₩65,100 | +0.46% | 36.7만 |
|---|
| 2025.12.04 | ₩64,800 | ₩74,500 | ₩62,800 | ₩66,900 | +3.24% | 116.7만 |
|---|
| 2025.12.03 | ₩61,000 | ₩64,800 | ₩57,600 | ₩62,600 | +2.62% | 67.1만 |
|---|
| 2025.12.02 | ₩62,500 | ₩68,700 | ₩60,800 | ₩64,000 | +2.40% | 94.1만 |
|---|
| 2025.12.01 | ₩54,400 | ₩61,800 | ₩52,700 | ₩60,000 | +10.29% | 113만 |
|---|
| 2025.11.28 | ₩45,200 | ₩56,600 | ₩44,600 | ₩53,300 | +17.92% | 208만 |
|---|
| 2025.11.27 | ₩42,000 | ₩49,250 | ₩40,800 | ₩44,150 | +5.12% | 104.5만 |
|---|
| 2025.11.26 | ₩41,400 | ₩43,800 | ₩38,550 | ₩42,000 | +1.45% | 75.3만 |
|---|
| 2025.11.25 | ₩44,000 | ₩45,150 | ₩39,500 | ₩40,150 | -8.75% | 80.3만 |
|---|
| 2025.11.24 | ₩48,250 | ₩49,100 | ₩44,000 | ₩44,000 | -8.81% | 65.1만 |
|---|
| 2025.11.21 | ₩39,000 | ₩51,800 | ₩38,150 | ₩47,950 | +22.95% | 280.9만 |
|---|
| 2025.11.20 | ₩36,900 | ₩42,700 | ₩36,650 | ₩40,600 | +10.03% | 105.5만 |
|---|
| 2025.11.19 | ₩39,000 | ₩43,750 | ₩36,250 | ₩36,550 | -6.28% | 106.1만 |
|---|
| 2025.11.18 | ₩36,000 | ₩37,800 | ₩35,200 | ₩37,800 | +5.00% | 27.5만 |
|---|
| 2025.11.17 | ₩35,850 | ₩37,400 | ₩33,850 | ₩36,800 | +2.65% | 19.6만 |
|---|
| 2025.11.14 | ₩33,500 | ₩36,300 | ₩31,500 | ₩34,100 | +1.79% | 21.6만 |
|---|
| 2025.11.13 | ₩33,850 | ₩35,850 | ₩31,850 | ₩34,750 | +2.66% | 24.3만 |
|---|
| 2025.11.12 | ₩31,450 | ₩33,700 | ₩30,400 | ₩33,000 | +4.93% | 14.3만 |
|---|
| 2025.11.11 | ₩32,850 | ₩33,500 | ₩31,250 | ₩31,500 | -4.11% | 16.9만 |
|---|
| 2025.11.10 | ₩31,850 | ₩34,100 | ₩30,550 | ₩32,850 | +3.14% | 20.2만 |
|---|
| 2025.11.07 | ₩29,050 | ₩33,300 | ₩28,850 | ₩31,800 | +9.47% | 43.9만 |
|---|
| 2025.11.06 | ₩33,600 | ₩33,700 | ₩29,600 | ₩30,050 | -10.57% | 33.1만 |
|---|
| 2025.11.05 | ₩35,200 | ₩35,200 | ₩31,100 | ₩32,500 | -7.67% | 51만 |
|---|
| 2025.11.04 | ₩36,450 | ₩37,800 | ₩35,300 | ₩36,900 | +1.23% | 45.3만 |
|---|
| 2025.11.03 | ₩37,300 | ₩43,800 | ₩33,650 | ₩38,250 | +2.55% | 507만 |
|---|
| 2025.10.31 | ₩27,650 | ₩34,700 | ₩27,650 | ₩34,700 | +25.50% | 274.3만 |
|---|
| 2025.10.30 | ₩29,100 | ₩29,150 | ₩26,300 | ₩26,700 | -8.25% | 44.9만 |
|---|
| 2025.10.29 | ₩28,500 | ₩28,900 | ₩27,050 | ₩28,800 | +1.05% | 34.1만 |
|---|
| 2025.10.28 | ₩29,100 | ₩29,600 | ₩27,800 | ₩28,800 | -1.03% | 28.8만 |
|---|
| 2025.10.27 | ₩27,700 | ₩28,950 | ₩26,400 | ₩28,750 | +3.79% | 42만 |
|---|
| 2025.10.24 | ₩26,500 | ₩27,850 | ₩25,450 | ₩27,700 | +4.53% | 47.6만 |
|---|
| 2025.10.23 | ₩24,600 | ₩26,300 | ₩24,000 | ₩25,950 | +5.49% | 34.2만 |
|---|
| 2025.10.22 | ₩23,400 | ₩25,150 | ₩22,150 | ₩25,000 | +6.84% | 38.4만 |
|---|
| 2025.10.21 | ₩24,650 | ₩24,650 | ₩22,950 | ₩23,050 | -6.49% | 24.2만 |
|---|
| 2025.10.20 | ₩22,100 | ₩24,650 | ₩21,800 | ₩24,150 | +9.28% | 44.7만 |
|---|
| 2025.10.17 | ₩22,800 | ₩23,750 | ₩21,150 | ₩22,000 | -3.51% | 37.3만 |
|---|
| 2025.10.16 | ₩24,050 | ₩24,200 | ₩21,900 | ₩23,700 | -1.46% | 41.1만 |
|---|
| 2025.10.15 | ₩22,250 | ₩24,450 | ₩22,250 | ₩24,200 | +8.76% | 62.3만 |
|---|
| 2025.10.14 | ₩24,850 | ₩25,300 | ₩21,400 | ₩22,150 | -10.87% | 96.6만 |
|---|
| 2025.10.13 | ₩26,150 | ₩26,150 | ₩24,000 | ₩24,550 | -6.12% | 80.6만 |
|---|
| 2025.10.10 | ₩25,900 | ₩29,250 | ₩25,500 | ₩27,650 | +6.76% | 240.7만 |
|---|