시장 데이터를 불러오는 중
전체 종목
피아이이 과거 주가
452450.KQ · KOSDAQ
주요 제품·사업: AI 비전 솔루션 및 스마트팩토리 솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
452450.KQ · KOSDAQ
주요 제품·사업: AI 비전 솔루션 및 스마트팩토리 솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,860 | ₩6,270 | ₩5,750 | ₩5,800 | -1.02% | 99.2만 |
| 2026.10.07 | ₩5,890 | ₩6,460 | ₩5,810 | ₩5,840 | -0.85% | 136.3만 |
| 2026.10.06 | ₩5,380 | ₩5,990 | ₩5,340 | ₩5,850 | +8.74% | 75.4만 |
| 2026.10.02 | ₩5,230 | ₩5,430 | ₩5,210 | ₩5,370 | +2.68% | 18.8만 |
| 2026.10.01 | ₩5,280 | ₩5,330 | ₩5,110 | ₩5,220 | -1.14% | 13.7만 |
| 2026.09.30 | ₩5,130 | ₩5,330 | ₩5,050 | ₩5,200 | +1.36% | 17.6만 |
| 2026.09.29 | ₩5,120 | ₩5,260 | ₩4,925 | ₩5,070 | -0.98% | 33.6만 |
| 2026.09.28 | ₩5,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,190 |
| ₩5,190 |
| -2.99% |
| 19.9만 |
| 2026.09.23 | ₩5,260 | ₩5,400 | ₩5,160 | ₩5,350 | +1.71% | 13.3만 |
|---|
| 2026.09.22 | ₩5,210 | ₩5,410 | ₩5,210 | ₩5,260 | +0.96% | 24.7만 |
|---|
| 2026.09.21 | ₩5,300 | ₩5,300 | ₩5,050 | ₩5,190 | -2.08% | 21.2만 |
|---|
| 2026.09.18 | ₩5,290 | ₩5,400 | ₩5,180 | ₩5,300 | +0.19% | 34.9만 |
|---|
| 2026.09.17 | ₩5,390 | ₩5,460 | ₩5,090 | ₩5,260 | -2.41% | 24.5만 |
|---|
| 2026.09.16 | ₩5,100 | ₩5,600 | ₩5,100 | ₩5,380 | +5.49% | 62.7만 |
|---|
| 2026.09.15 | ₩4,615 | ₩5,200 | ₩4,615 | ₩5,040 | +9.21% | 92만 |
|---|
| 2026.09.14 | ₩5,300 | ₩5,300 | ₩4,600 | ₩4,605 | -13.11% | 83.7만 |
|---|
| 2026.09.11 | ₩4,875 | ₩5,800 | ₩4,860 | ₩5,300 | +8.72% | 313.7만 |
|---|
| 2026.09.10 | ₩4,340 | ₩5,600 | ₩4,250 | ₩4,925 | +13.48% | 549.6만 |
|---|
| 2026.09.09 | ₩4,340 | ₩4,475 | ₩4,205 | ₩4,340 | 0.00% | 17.4만 |
|---|
| 2026.09.08 | ₩4,200 | ₩4,495 | ₩3,960 | ₩4,320 | +2.86% | 36.3만 |
|---|
| 2026.09.07 | ₩3,855 | ₩4,450 | ₩3,785 | ₩4,185 | +8.56% | 60.1만 |
|---|
| 2026.09.04 | ₩3,520 | ₩3,970 | ₩3,520 | ₩3,845 | +9.23% | 28.7만 |
|---|
| 2026.09.03 | ₩3,515 | ₩3,790 | ₩3,415 | ₩3,500 | -0.43% | 15.7만 |
|---|
| 2026.09.02 | ₩3,400 | ₩3,500 | ₩3,270 | ₩3,495 | +2.79% | 8.6만 |
|---|
| 2026.09.01 | ₩3,320 | ₩3,485 | ₩3,220 | ₩3,425 | +3.16% | 4.9만 |
|---|
| 2026.08.31 | ₩3,300 | ₩3,340 | ₩3,135 | ₩3,320 | +0.61% | 5.3만 |
|---|
| 2026.08.28 | ₩3,315 | ₩3,390 | ₩3,260 | ₩3,290 | -0.75% | 2.1만 |
|---|
| 2026.08.27 | ₩3,150 | ₩3,520 | ₩3,105 | ₩3,345 | +6.19% | 13.3만 |
|---|
| 2026.08.26 | ₩3,420 | ₩3,420 | ₩3,100 | ₩3,225 | -5.70% | 14.9만 |
|---|
| 2026.08.25 | ₩3,245 | ₩3,320 | ₩3,020 | ₩3,290 | +1.39% | 6만 |
|---|
| 2026.08.24 | ₩3,185 | ₩3,260 | ₩3,125 | ₩3,130 | -1.73% | 3.5만 |
|---|
| 2026.08.21 | ₩3,250 | ₩3,270 | ₩3,160 | ₩3,210 | -1.23% | 3.9만 |
|---|
| 2026.08.20 | ₩3,235 | ₩3,395 | ₩3,235 | ₩3,270 | +1.08% | 2.7만 |
|---|
| 2026.08.19 | ₩3,335 | ₩3,380 | ₩3,215 | ₩3,235 | -3.00% | 3.2만 |
|---|
| 2026.08.18 | ₩3,505 | ₩3,600 | ₩3,320 | ₩3,365 | -3.99% | 10.3만 |
|---|
| 2026.08.14 | ₩3,375 | ₩3,490 | ₩3,350 | ₩3,440 | +1.93% | 6.6만 |
|---|
| 2026.08.13 | ₩3,410 | ₩3,550 | ₩3,350 | ₩3,375 | -1.03% | 9.4만 |
|---|
| 2026.08.12 | ₩3,310 | ₩3,425 | ₩3,180 | ₩3,365 | +1.66% | 8.9만 |
|---|
| 2026.08.11 | ₩3,270 | ₩3,330 | ₩3,180 | ₩3,240 | -0.92% | 5.1만 |
|---|
| 2026.08.10 | ₩3,105 | ₩3,285 | ₩3,100 | ₩3,270 | +5.31% | 10.1만 |
|---|
| 2026.08.07 | ₩3,130 | ₩3,250 | ₩3,030 | ₩3,105 | -0.80% | 4.4만 |
|---|
| 2026.08.06 | ₩3,130 | ₩3,420 | ₩3,030 | ₩3,120 | -0.32% | 12만 |
|---|
| 2026.08.05 | ₩3,020 | ₩3,280 | ₩2,980 | ₩3,100 | +2.65% | 6.1만 |
|---|
| 2026.08.04 | ₩2,850 | ₩3,030 | ₩2,850 | ₩3,020 | +5.96% | 10.9만 |
|---|
| 2026.08.03 | ₩2,710 | ₩3,000 | ₩2,680 | ₩2,850 | +5.17% | 12.3만 |
|---|
| 2026.07.31 | ₩2,400 | ₩2,730 | ₩2,400 | ₩2,710 | +12.92% | 9.6만 |
|---|
| 2026.07.30 | ₩1,815 | ₩2,495 | ₩1,815 | ₩2,350 | +29.48% | 19.5만 |
|---|
| 2026.07.29 | ₩2,755 | ₩2,835 | ₩2,250 | ₩2,315 | -15.97% | 34.9만 |
|---|
| 2026.07.28 | ₩2,915 | ₩2,975 | ₩2,630 | ₩2,745 | -5.83% | 17.2만 |
|---|
| 2026.07.27 | ₩2,995 | ₩3,130 | ₩2,955 | ₩2,975 | -0.67% | 18.5만 |
|---|
| 2026.07.24 | ₩3,110 | ₩3,110 | ₩2,945 | ₩2,995 | -3.70% | 6.2만 |
|---|
| 2026.07.23 | ₩3,110 | ₩3,125 | ₩2,975 | ₩3,115 | +0.16% | 5.8만 |
|---|
| 2026.07.22 | ₩3,065 | ₩3,360 | ₩2,960 | ₩2,965 | -3.26% | 13.2만 |
|---|
| 2026.07.21 | ₩2,885 | ₩3,000 | ₩2,825 | ₩2,885 | 0.00% | 11.8만 |
|---|
| 2026.07.20 | ₩2,900 | ₩3,105 | ₩2,865 | ₩2,900 | 0.00% | 12.8만 |
|---|
| 2026.07.16 | ₩3,050 | ₩3,150 | ₩2,985 | ₩3,035 | -0.49% | 6.4만 |
|---|
| 2026.07.15 | ₩3,020 | ₩3,270 | ₩3,020 | ₩3,180 | +5.30% | 9만 |
|---|
| 2026.07.14 | ₩3,080 | ₩3,165 | ₩2,870 | ₩2,995 | -2.76% | 22.5만 |
|---|
| 2026.07.13 | ₩3,340 | ₩3,500 | ₩3,010 | ₩3,085 | -7.63% | 18.9만 |
|---|
| 2026.07.10 | ₩3,080 | ₩3,455 | ₩3,080 | ₩3,440 | +11.69% | 11.1만 |
|---|
| 2026.07.09 | ₩3,035 | ₩3,290 | ₩3,035 | ₩3,055 | +0.66% | 12.7만 |
|---|
| 2026.07.08 | ₩3,270 | ₩3,375 | ₩3,110 | ₩3,125 | -4.43% | 9.2만 |
|---|
| 2026.07.07 | ₩3,385 | ₩3,510 | ₩3,270 | ₩3,355 | -0.89% | 12.9만 |
|---|
| 2026.07.06 | ₩3,495 | ₩3,500 | ₩3,300 | ₩3,460 | -1.00% | 8.2만 |
|---|
| 2026.07.03 | ₩3,470 | ₩3,520 | ₩3,240 | ₩3,495 | +0.72% | 11.5만 |
|---|
| 2026.07.02 | ₩3,780 | ₩3,780 | ₩3,400 | ₩3,470 | -8.20% | 15.6만 |
|---|
| 2026.07.01 | ₩3,635 | ₩3,850 | ₩3,530 | ₩3,795 | +4.40% | 11.8만 |
|---|
| 2026.06.30 | ₩3,660 | ₩3,780 | ₩3,595 | ₩3,635 | -0.68% | 8.6만 |
|---|
| 2026.06.29 | ₩3,390 | ₩3,705 | ₩3,300 | ₩3,660 | +7.96% | 13.7만 |
|---|
| 2026.06.26 | ₩3,700 | ₩3,760 | ₩3,355 | ₩3,435 | -7.16% | 33.5만 |
|---|
| 2026.06.25 | ₩3,815 | ₩3,945 | ₩3,655 | ₩3,700 | -3.01% | 19.6만 |
|---|
| 2026.06.24 | ₩3,720 | ₩3,915 | ₩3,685 | ₩3,855 | +3.63% | 18.4만 |
|---|
| 2026.06.23 | ₩4,125 | ₩4,185 | ₩3,850 | ₩3,850 | -6.67% | 22.9만 |
|---|
| 2026.06.22 | ₩4,340 | ₩4,380 | ₩4,100 | ₩4,160 | -4.15% | 17.9만 |
|---|
| 2026.06.19 | ₩4,800 | ₩5,000 | ₩4,205 | ₩4,380 | -8.75% | 29.3만 |
|---|
| 2026.06.18 | ₩4,710 | ₩4,740 | ₩4,500 | ₩4,600 | -2.34% | 13.6만 |
|---|
| 2026.06.17 | ₩4,725 | ₩4,770 | ₩4,645 | ₩4,710 | -0.32% | 6.6만 |
|---|
| 2026.06.16 | ₩4,770 | ₩5,000 | ₩4,700 | ₩4,730 | -0.84% | 11.8만 |
|---|
| 2026.06.15 | ₩4,705 | ₩4,920 | ₩4,670 | ₩4,750 | +0.96% | 12만 |
|---|
| 2026.06.12 | ₩4,385 | ₩4,790 | ₩4,385 | ₩4,670 | +6.50% | 15만 |
|---|
| 2026.06.11 | ₩4,325 | ₩4,500 | ₩4,225 | ₩4,340 | +0.35% | 13만 |
|---|
| 2026.06.10 | ₩4,360 | ₩4,590 | ₩4,295 | ₩4,410 | +1.15% | 10 |
|---|
| 2026.06.09 | ₩4,390 | ₩4,665 | ₩4,390 | ₩4,500 | +2.51% | 17.8만 |
|---|
| 2026.06.08 | ₩4,350 | ₩4,705 | ₩4,350 | ₩4,435 | +1.95% | 21.9만 |
|---|
| 2026.06.05 | ₩5,000 | ₩5,090 | ₩4,795 | ₩4,865 | -2.70% | 18.7만 |
|---|
| 2026.06.04 | ₩5,020 | ₩5,300 | ₩5,020 | ₩5,080 | +1.20% | 15만 |
|---|
| 2026.06.02 | ₩5,120 | ₩5,200 | ₩4,700 | ₩5,020 | -1.95% | 40.7만 |
|---|
| 2026.06.01 | ₩5,280 | ₩5,770 | ₩5,050 | ₩5,120 | -3.03% | 39.9만 |
|---|
| 2026.05.29 | ₩5,460 | ₩5,600 | ₩5,250 | ₩5,280 | -3.30% | 20.9만 |
|---|
| 2026.05.28 | ₩5,690 | ₩5,770 | ₩5,220 | ₩5,460 | -4.04% | 28.6만 |
|---|
| 2026.05.27 | ₩6,220 | ₩6,260 | ₩5,620 | ₩5,690 | -8.52% | 26.4만 |
|---|
| 2026.05.26 | ₩6,260 | ₩6,410 | ₩6,070 | ₩6,100 | -2.56% | 27.4만 |
|---|
| 2026.05.22 | ₩5,880 | ₩6,210 | ₩5,880 | ₩6,080 | +3.40% | 19.9만 |
|---|
| 2026.05.21 | ₩5,500 | ₩6,110 | ₩5,500 | ₩5,830 | +6.00% | 24.3만 |
|---|
| 2026.05.20 | ₩5,620 | ₩5,730 | ₩5,150 | ₩5,420 | -3.56% | 25.2만 |
|---|
| 2026.05.19 | ₩5,900 | ₩5,980 | ₩5,500 | ₩5,740 | -2.71% | 24.1만 |
|---|
| 2026.05.18 | ₩5,950 | ₩5,990 | ₩5,510 | ₩5,900 | -0.84% | 26.4만 |
|---|
| 2026.05.15 | ₩6,350 | ₩6,440 | ₩5,850 | ₩5,950 | -6.30% | 48.1만 |
|---|
| 2026.05.14 | ₩6,540 | ₩6,600 | ₩6,170 | ₩6,350 | -2.91% | 34.3만 |
|---|
| 2026.05.13 | ₩6,550 | ₩6,630 | ₩6,360 | ₩6,400 | -2.29% | 44만 |
|---|
| 2026.05.12 | ₩7,150 | ₩7,190 | ₩6,500 | ₩6,620 | -7.41% | 76.1만 |
|---|
| 2026.05.11 | ₩7,620 | ₩7,980 | ₩7,130 | ₩7,140 | -6.30% | 152.1만 |
|---|
| 2026.05.08 | ₩7,030 | ₩7,820 | ₩6,980 | ₩7,350 | +4.55% | 149만 |
|---|
| 2026.05.07 | ₩7,920 | ₩7,930 | ₩7,150 | ₩7,170 | -9.47% | 124.9만 |
|---|
| 2026.05.06 | ₩7,150 | ₩8,530 | ₩7,120 | ₩7,690 | +7.55% | 1051.5만 |
|---|
| 2026.05.04 | ₩7,000 | ₩7,180 | ₩6,910 | ₩6,920 | -1.14% | 45.9만 |
|---|
| 2026.04.30 | ₩7,120 | ₩7,440 | ₩6,880 | ₩6,910 | -2.95% | 50.4만 |
|---|
| 2026.04.29 | ₩7,140 | ₩7,230 | ₩7,000 | ₩7,130 | -0.14% | 50.5만 |
|---|
| 2026.04.28 | ₩7,740 | ₩7,760 | ₩7,110 | ₩7,150 | -7.62% | 73.9만 |
|---|
| 2026.04.27 | ₩7,350 | ₩8,200 | ₩7,350 | ₩7,730 | +5.17% | 246.2만 |
|---|
| 2026.04.24 | ₩7,200 | ₩7,400 | ₩7,020 | ₩7,290 | +1.25% | 81.4만 |
|---|
| 2026.04.23 | ₩7,070 | ₩7,370 | ₩6,920 | ₩7,200 | +1.84% | 133.9만 |
|---|
| 2026.04.22 | ₩6,840 | ₩7,480 | ₩6,570 | ₩7,020 | +2.63% | 439.7만 |
|---|
| 2026.04.21 | ₩6,770 | ₩6,780 | ₩6,470 | ₩6,650 | -1.77% | 52만 |
|---|
| 2026.04.20 | ₩6,540 | ₩7,030 | ₩6,530 | ₩6,610 | +1.07% | 139.6만 |
|---|
| 2026.04.17 | ₩6,650 | ₩6,850 | ₩6,300 | ₩6,530 | -1.80% | 94만 |
|---|
| 2026.04.16 | ₩6,120 | ₩7,600 | ₩5,990 | ₩6,770 | +10.62% | 899.2만 |
|---|
| 2026.04.15 | ₩5,810 | ₩6,830 | ₩5,690 | ₩6,000 | +3.27% | 330.5만 |
|---|
| 2026.04.14 | ₩5,650 | ₩5,770 | ₩5,520 | ₩5,740 | +1.59% | 29.7만 |
|---|
| 2026.04.13 | ₩5,320 | ₩5,500 | ₩5,180 | ₩5,460 | +2.63% | 30.8만 |
|---|
| 2026.04.10 | ₩5,040 | ₩5,540 | ₩5,020 | ₩5,320 | +5.56% | 49.6만 |
|---|
| 2026.04.09 | ₩5,090 | ₩5,140 | ₩4,925 | ₩4,970 | -2.36% | 7.1만 |
|---|
| 2026.04.08 | ₩4,970 | ₩5,130 | ₩4,970 | ₩5,090 | +2.41% | 10.2만 |
|---|
| 2026.04.07 | ₩4,930 | ₩5,050 | ₩4,830 | ₩4,880 | -1.01% | 8.3만 |
|---|
| 2026.04.06 | ₩5,030 | ₩5,100 | ₩4,900 | ₩4,930 | -1.99% | 7.3만 |
|---|
| 2026.04.03 | ₩4,980 | ₩5,150 | ₩4,925 | ₩5,030 | +1.00% | 7.3만 |
|---|
| 2026.04.02 | ₩5,330 | ₩5,340 | ₩4,910 | ₩4,930 | -7.50% | 13.3만 |
|---|
| 2026.04.01 | ₩4,810 | ₩5,450 | ₩4,810 | ₩5,260 | +9.36% | 21.6만 |
|---|
| 2026.03.31 | ₩5,000 | ₩5,040 | ₩4,720 | ₩4,750 | -5.00% | 16.4만 |
|---|
| 2026.03.30 | ₩5,090 | ₩5,190 | ₩4,870 | ₩5,010 | -1.57% | 10.5만 |
|---|
| 2026.03.27 | ₩5,000 | ₩5,220 | ₩4,925 | ₩5,190 | +3.80% | 10.8만 |
|---|
| 2026.03.26 | ₩5,310 | ₩5,330 | ₩5,100 | ₩5,120 | -3.58% | 9.4만 |
|---|
| 2026.03.25 | ₩5,150 | ₩5,330 | ₩5,120 | ₩5,300 | +2.91% | 12.3만 |
|---|
| 2026.03.24 | ₩5,150 | ₩5,290 | ₩5,010 | ₩5,200 | +0.97% | 10.3만 |
|---|
| 2026.03.23 | ₩5,360 | ₩5,370 | ₩5,030 | ₩5,070 | -5.41% | 18.9만 |
|---|
| 2026.03.20 | ₩5,420 | ₩5,510 | ₩5,360 | ₩5,410 | -0.18% | 10.9만 |
|---|
| 2026.03.19 | ₩5,550 | ₩5,550 | ₩5,350 | ₩5,420 | -2.34% | 13.4만 |
|---|
| 2026.03.18 | ₩5,690 | ₩5,740 | ₩5,340 | ₩5,560 | -2.28% | 29.6만 |
|---|
| 2026.03.17 | ₩5,520 | ₩5,750 | ₩5,500 | ₩5,640 | +2.17% | 14.3만 |
|---|
| 2026.03.16 | ₩5,570 | ₩5,740 | ₩5,420 | ₩5,480 | -1.62% | 10.8만 |
|---|
| 2026.03.13 | ₩5,510 | ₩5,630 | ₩5,370 | ₩5,620 | +2.00% | 9.3만 |
|---|
| 2026.03.12 | ₩5,620 | ₩5,750 | ₩5,500 | ₩5,570 | -0.89% | 12.1만 |
|---|
| 2026.03.11 | ₩5,620 | ₩5,800 | ₩5,580 | ₩5,680 | +1.07% | 22.3만 |
|---|
| 2026.03.10 | ₩5,380 | ₩5,630 | ₩5,370 | ₩5,610 | +4.28% | 24.6만 |
|---|
| 2026.03.09 | ₩5,500 | ₩5,500 | ₩5,020 | ₩5,190 | -5.64% | 27.2만 |
|---|
| 2026.03.06 | ₩5,480 | ₩5,590 | ₩5,260 | ₩5,560 | +1.46% | 19.2만 |
|---|
| 2026.03.05 | ₩4,975 | ₩5,530 | ₩4,975 | ₩5,490 | +10.35% | 40.2만 |
|---|
| 2026.03.04 | ₩5,470 | ₩5,650 | ₩4,700 | ₩4,860 | -11.15% | 79.5만 |
|---|
| 2026.03.03 | ₩5,750 | ₩6,020 | ₩5,650 | ₩5,700 | -0.87% | 44.6만 |
|---|
| 2026.02.27 | ₩5,920 | ₩6,170 | ₩5,820 | ₩5,930 | +0.17% | 62.9만 |
|---|
| 2026.02.26 | ₩5,970 | ₩6,070 | ₩5,920 | ₩5,920 | -0.84% | 34.6만 |
|---|
| 2026.02.25 | ₩6,090 | ₩6,130 | ₩5,950 | ₩5,950 | -2.30% | 33.7만 |
|---|
| 2026.02.24 | ₩5,970 | ₩6,100 | ₩5,830 | ₩6,080 | +1.84% | 27.1만 |
|---|
| 2026.02.23 | ₩5,850 | ₩6,030 | ₩5,830 | ₩5,960 | +1.88% | 41.4만 |
|---|
| 2026.02.20 | ₩6,220 | ₩6,270 | ₩5,790 | ₩5,850 | -5.95% | 109.3만 |
|---|
| 2026.02.19 | ₩6,460 | ₩6,550 | ₩6,200 | ₩6,210 | -3.87% | 60.3만 |
|---|
| 2026.02.13 | ₩6,650 | ₩6,650 | ₩6,390 | ₩6,440 | -3.16% | 37.7만 |
|---|
| 2026.02.12 | ₩6,530 | ₩6,820 | ₩6,520 | ₩6,650 | +1.84% | 53.2만 |
|---|
| 2026.02.11 | ₩6,830 | ₩6,840 | ₩6,680 | ₩6,720 | -1.61% | 25.8만 |
|---|
| 2026.02.10 | ₩6,980 | ₩7,000 | ₩6,770 | ₩6,840 | -2.01% | 32.4만 |
|---|
| 2026.02.09 | ₩6,820 | ₩7,090 | ₩6,760 | ₩6,980 | +2.35% | 63.6만 |
|---|
| 2026.02.06 | ₩6,550 | ₩6,730 | ₩6,180 | ₩6,660 | +1.68% | 38.9만 |
|---|
| 2026.02.05 | ₩6,800 | ₩6,810 | ₩6,600 | ₩6,650 | -2.21% | 36.4만 |
|---|
| 2026.02.04 | ₩6,950 | ₩7,040 | ₩6,830 | ₩6,900 | -0.72% | 39.9만 |
|---|
| 2026.02.03 | ₩6,850 | ₩7,030 | ₩6,750 | ₩6,980 | +1.90% | 43.1만 |
|---|
| 2026.02.02 | ₩6,930 | ₩7,120 | ₩6,670 | ₩6,740 | -2.74% | 46.9만 |
|---|
| 2026.01.30 | ₩7,080 | ₩7,400 | ₩6,900 | ₩6,930 | -2.12% | 95.6만 |
|---|
| 2026.01.29 | ₩7,340 | ₩7,630 | ₩6,960 | ₩7,100 | -3.27% | 118.3만 |
|---|
| 2026.01.28 | ₩7,170 | ₩7,320 | ₩7,110 | ₩7,250 | +1.12% | 65.3만 |
|---|
| 2026.01.27 | ₩7,210 | ₩7,290 | ₩7,060 | ₩7,110 | -1.39% | 43.1만 |
|---|
| 2026.01.26 | ₩7,050 | ₩7,420 | ₩6,910 | ₩7,260 | +2.98% | 77.3만 |
|---|
| 2026.01.23 | ₩7,050 | ₩7,300 | ₩6,770 | ₩7,050 | 0.00% | 94.3만 |
|---|
| 2026.01.22 | ₩6,490 | ₩7,895 | ₩6,410 | ₩6,970 | +7.40% | 512.2만 |
|---|
| 2026.01.21 | ₩6,600 | ₩6,600 | ₩6,250 | ₩6,400 | -3.03% | 58.4만 |
|---|
| 2026.01.20 | ₩6,650 | ₩6,730 | ₩6,320 | ₩6,670 | +0.30% | 39.7만 |
|---|
| 2026.01.19 | ₩6,480 | ₩6,710 | ₩6,410 | ₩6,600 | +1.85% | 39.9만 |
|---|
| 2026.01.16 | ₩6,560 | ₩6,740 | ₩6,460 | ₩6,480 | -1.22% | 35.1만 |
|---|
| 2026.01.15 | ₩6,490 | ₩6,490 | ₩6,300 | ₩6,470 | -0.31% | 31.2만 |
|---|
| 2026.01.14 | ₩6,580 | ₩6,650 | ₩6,500 | ₩6,520 | -0.91% | 17.1만 |
|---|
| 2026.01.13 | ₩6,750 | ₩6,830 | ₩6,530 | ₩6,580 | -2.52% | 29.2만 |
|---|
| 2026.01.12 | ₩6,850 | ₩6,890 | ₩6,600 | ₩6,700 | -2.19% | 30.1만 |
|---|
| 2026.01.09 | ₩6,760 | ₩6,940 | ₩6,590 | ₩6,800 | +0.59% | 23.4만 |
|---|
| 2026.01.08 | ₩7,070 | ₩7,080 | ₩6,760 | ₩6,760 | -4.38% | 28.8만 |
|---|
| 2026.01.07 | ₩7,220 | ₩7,310 | ₩6,940 | ₩7,070 | -2.08% | 32.5만 |
|---|
| 2026.01.06 | ₩7,280 | ₩7,400 | ₩7,060 | ₩7,180 | -1.37% | 27.3만 |
|---|
| 2026.01.05 | ₩7,200 | ₩7,540 | ₩7,160 | ₩7,280 | +1.11% | 69만 |
|---|
| 2026.01.02 | ₩6,870 | ₩7,100 | ₩6,770 | ₩7,070 | +2.91% | 29만 |
|---|
| 2025.12.30 | ₩6,880 | ₩7,030 | ₩6,810 | ₩6,890 | +0.15% | 20.3만 |
|---|
| 2025.12.29 | ₩7,010 | ₩7,010 | ₩6,800 | ₩6,880 | -1.85% | 23.6만 |
|---|
| 2025.12.26 | ₩6,670 | ₩7,140 | ₩6,650 | ₩6,930 | +3.90% | 49.7만 |
|---|
| 2025.12.24 | ₩6,850 | ₩6,890 | ₩6,630 | ₩6,670 | -2.63% | 12.5만 |
|---|
| 2025.12.23 | ₩6,910 | ₩6,930 | ₩6,760 | ₩6,780 | -1.88% | 13.5만 |
|---|
| 2025.12.22 | ₩6,780 | ₩7,030 | ₩6,760 | ₩6,940 | +2.36% | 29.2만 |
|---|
| 2025.12.19 | ₩6,630 | ₩6,750 | ₩6,470 | ₩6,750 | +1.81% | 19.1만 |
|---|
| 2025.12.18 | ₩6,510 | ₩6,660 | ₩6,250 | ₩6,630 | +1.84% | 26.4만 |
|---|
| 2025.12.17 | ₩6,820 | ₩6,900 | ₩6,660 | ₩6,730 | -1.32% | 33.2만 |
|---|
| 2025.12.16 | ₩7,140 | ₩7,220 | ₩6,850 | ₩6,870 | -3.78% | 39.7만 |
|---|
| 2025.12.15 | ₩7,280 | ₩7,300 | ₩7,140 | ₩7,220 | -0.82% | 25.2만 |
|---|
| 2025.12.12 | ₩7,400 | ₩7,510 | ₩7,260 | ₩7,340 | -0.81% | 27.8만 |
|---|
| 2025.12.11 | ₩7,470 | ₩7,670 | ₩7,410 | ₩7,420 | -0.67% | 53.4만 |
|---|
| 2025.12.10 | ₩7,330 | ₩7,540 | ₩7,330 | ₩7,380 | +0.68% | 46.9만 |
|---|
| 2025.12.09 | ₩7,520 | ₩7,680 | ₩7,280 | ₩7,300 | -2.93% | 38.5만 |
|---|
| 2025.12.08 | ₩7,400 | ₩7,410 | ₩7,220 | ₩7,320 | -1.08% | 26.1만 |
|---|
| 2025.12.05 | ₩7,400 | ₩7,420 | ₩7,220 | ₩7,370 | -0.41% | 21.2만 |
|---|
| 2025.12.04 | ₩7,630 | ₩7,630 | ₩7,360 | ₩7,400 | -3.01% | 34.7만 |
|---|
| 2025.12.03 | ₩7,660 | ₩7,710 | ₩7,520 | ₩7,630 | -0.39% | 26만 |
|---|
| 2025.12.02 | ₩7,700 | ₩7,810 | ₩7,550 | ₩7,650 | -0.65% | 24.9만 |
|---|
| 2025.12.01 | ₩7,650 | ₩7,730 | ₩7,520 | ₩7,580 | -0.92% | 30.5만 |
|---|
| 2025.11.28 | ₩7,380 | ₩7,590 | ₩7,300 | ₩7,580 | +2.71% | 29만 |
|---|
| 2025.11.27 | ₩7,420 | ₩7,500 | ₩7,280 | ₩7,350 | -0.94% | 26.3만 |
|---|
| 2025.11.26 | ₩7,330 | ₩7,480 | ₩7,260 | ₩7,380 | +0.68% | 23.2만 |
|---|
| 2025.11.25 | ₩7,350 | ₩7,540 | ₩7,190 | ₩7,270 | -1.09% | 26.5만 |
|---|
| 2025.11.24 | ₩7,340 | ₩7,360 | ₩7,180 | ₩7,180 | -2.18% | 26.3만 |
|---|
| 2025.11.21 | ₩7,250 | ₩7,380 | ₩7,200 | ₩7,210 | -0.55% | 38.7만 |
|---|
| 2025.11.20 | ₩7,590 | ₩7,820 | ₩7,550 | ₩7,630 | +0.53% | 28.1만 |
|---|
| 2025.11.19 | ₩7,680 | ₩7,730 | ₩7,200 | ₩7,460 | -2.86% | 56.9만 |
|---|
| 2025.11.18 | ₩8,090 | ₩8,110 | ₩7,590 | ₩7,660 | -5.32% | 74.3만 |
|---|
| 2025.11.17 | ₩8,430 | ₩8,430 | ₩8,060 | ₩8,120 | -3.68% | 48만 |
|---|
| 2025.11.14 | ₩8,370 | ₩8,380 | ₩8,140 | ₩8,190 | -2.15% | 96.6만 |
|---|
| 2025.11.13 | ₩8,720 | ₩8,790 | ₩8,450 | ₩8,520 | -2.29% | 70.4만 |
|---|
| 2025.11.12 | ₩8,570 | ₩8,950 | ₩8,370 | ₩8,650 | +0.93% | 126.2만 |
|---|
| 2025.11.11 | ₩9,100 | ₩9,450 | ₩8,460 | ₩8,570 | -5.82% | 280.4만 |
|---|
| 2025.11.10 | ₩9,280 | ₩9,330 | ₩8,850 | ₩8,890 | -4.20% | 165.2만 |
|---|
| 2025.11.07 | ₩8,980 | ₩9,850 | ₩8,930 | ₩9,130 | +1.67% | 938.6만 |
|---|
| 2025.11.06 | ₩8,380 | ₩9,640 | ₩8,370 | ₩9,210 | +9.90% | 1925.9만 |
|---|
| 2025.11.05 | ₩8,620 | ₩8,830 | ₩7,870 | ₩8,100 | -6.03% | 146.2만 |
|---|
| 2025.11.04 | ₩9,160 | ₩9,170 | ₩8,520 | ₩8,750 | -4.48% | 186.4만 |
|---|
| 2025.11.03 | ₩8,410 | ₩9,650 | ₩8,350 | ₩8,880 | +5.59% | 897.8만 |
|---|
| 2025.10.31 | ₩8,170 | ₩8,380 | ₩8,110 | ₩8,310 | +1.71% | 32.9만 |
|---|
| 2025.10.30 | ₩8,480 | ₩8,480 | ₩8,090 | ₩8,110 | -4.36% | 52만 |
|---|
| 2025.10.29 | ₩8,570 | ₩8,690 | ₩8,330 | ₩8,360 | -2.45% | 55.5만 |
|---|
| 2025.10.28 | ₩8,840 | ₩9,210 | ₩8,450 | ₩8,490 | -3.96% | 335.1만 |
|---|
| 2025.10.27 | ₩8,390 | ₩8,790 | ₩8,350 | ₩8,440 | +0.60% | 63.5만 |
|---|
| 2025.10.24 | ₩8,250 | ₩8,370 | ₩8,140 | ₩8,230 | -0.24% | 30.9만 |
|---|
| 2025.10.23 | ₩8,250 | ₩8,480 | ₩8,050 | ₩8,170 | -0.97% | 34.4만 |
|---|
| 2025.10.22 | ₩8,530 | ₩8,540 | ₩8,190 | ₩8,310 | -2.58% | 46.8만 |
|---|
| 2025.10.21 | ₩8,830 | ₩9,030 | ₩8,470 | ₩8,530 | -3.40% | 71.8만 |
|---|
| 2025.10.20 | ₩8,220 | ₩8,860 | ₩8,220 | ₩8,740 | +6.33% | 97.9만 |
|---|
| 2025.10.17 | ₩8,500 | ₩8,550 | ₩8,100 | ₩8,180 | -3.76% | 55만 |
|---|
| 2025.10.16 | ₩8,880 | ₩8,900 | ₩8,560 | ₩8,590 | -3.27% | 61.1만 |
|---|
| 2025.10.15 | ₩8,410 | ₩8,950 | ₩8,370 | ₩8,890 | +5.71% | 71.8만 |
|---|
| 2025.10.14 | ₩8,830 | ₩9,160 | ₩8,180 | ₩8,360 | -5.32% | 99.5만 |
|---|
| 2025.10.13 | ₩8,540 | ₩8,880 | ₩8,480 | ₩8,750 | +2.46% | 61.8만 |
|---|
| 2025.10.10 | ₩8,960 | ₩9,280 | ₩8,760 | ₩8,850 | -1.23% | 170.6만 |
|---|