시장 데이터를 불러오는 중
전체 종목
피앤에스로보틱스 과거 주가
460940.KQ · KOSDAQ
주요 제품·사업: 보행재활로봇 시스템
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
460940.KQ · KOSDAQ
주요 제품·사업: 보행재활로봇 시스템
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,160 | ₩5,160 | ₩5,000 | ₩5,000 | -3.10% | 2.8만 |
| 2026.10.07 | ₩5,380 | ₩5,380 | ₩5,120 | ₩5,170 | -3.90% | 3만 |
| 2026.10.06 | ₩5,260 | ₩5,390 | ₩5,260 | ₩5,360 | +1.90% | 3.4만 |
| 2026.10.02 | ₩5,170 | ₩5,320 | ₩5,170 | ₩5,280 | +2.13% | 4.1만 |
| 2026.10.01 | ₩5,070 | ₩5,230 | ₩4,970 | ₩5,220 | +2.96% | 4.7만 |
| 2026.09.30 | ₩5,050 | ₩5,120 | ₩5,000 | ₩5,060 | +0.20% | 2.1만 |
| 2026.09.29 | ₩5,150 | ₩5,150 | ₩5,010 | ₩5,100 | -0.97% | 2.6만 |
| 2026.09.28 | ₩5,150 | ₩5,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,060 |
| ₩5,080 |
| -1.36% |
| 3.2만 |
| 2026.09.23 | ₩5,140 | ₩5,310 | ₩5,070 | ₩5,150 | +0.19% | 4.1만 |
|---|
| 2026.09.22 | ₩5,180 | ₩5,190 | ₩5,020 | ₩5,090 | -1.74% | 4.5만 |
|---|
| 2026.09.21 | ₩5,230 | ₩5,280 | ₩5,120 | ₩5,180 | -0.96% | 4.2만 |
|---|
| 2026.09.18 | ₩5,350 | ₩5,350 | ₩5,160 | ₩5,230 | -2.24% | 7.7만 |
|---|
| 2026.09.17 | ₩4,900 | ₩5,920 | ₩4,900 | ₩5,240 | +6.94% | 71.9만 |
|---|
| 2026.09.16 | ₩5,050 | ₩5,080 | ₩4,875 | ₩4,900 | -2.97% | 3만 |
|---|
| 2026.09.15 | ₩4,905 | ₩5,160 | ₩4,885 | ₩5,070 | +3.36% | 4.2만 |
|---|
| 2026.09.14 | ₩5,070 | ₩5,070 | ₩4,865 | ₩4,905 | -3.25% | 4만 |
|---|
| 2026.09.11 | ₩5,130 | ₩5,160 | ₩5,020 | ₩5,090 | -0.78% | 3.1만 |
|---|
| 2026.09.10 | ₩5,160 | ₩5,390 | ₩5,030 | ₩5,170 | +0.19% | 8.3만 |
|---|
| 2026.09.09 | ₩5,090 | ₩5,150 | ₩4,970 | ₩5,050 | -0.79% | 2.2만 |
|---|
| 2026.09.08 | ₩5,140 | ₩5,180 | ₩4,960 | ₩5,000 | -2.72% | 3.2만 |
|---|
| 2026.09.07 | ₩5,040 | ₩5,370 | ₩5,020 | ₩5,070 | +0.60% | 7.8만 |
|---|
| 2026.09.04 | ₩4,895 | ₩5,160 | ₩4,895 | ₩5,010 | +2.35% | 5.4만 |
|---|
| 2026.09.03 | ₩5,030 | ₩5,080 | ₩4,800 | ₩4,860 | -3.38% | 4.1만 |
|---|
| 2026.09.02 | ₩4,980 | ₩5,080 | ₩4,910 | ₩5,020 | +0.80% | 1.8만 |
|---|
| 2026.09.01 | ₩5,200 | ₩5,300 | ₩5,060 | ₩5,090 | -2.12% | 3.1만 |
|---|
| 2026.08.31 | ₩5,080 | ₩5,160 | ₩4,905 | ₩5,100 | +0.39% | 1.9만 |
|---|
| 2026.08.28 | ₩5,130 | ₩5,250 | ₩5,110 | ₩5,150 | +0.39% | 2.6만 |
|---|
| 2026.08.27 | ₩5,110 | ₩5,250 | ₩5,040 | ₩5,130 | +0.39% | 4만 |
|---|
| 2026.08.26 | ₩5,120 | ₩5,240 | ₩5,000 | ₩5,110 | -0.20% | 1.9만 |
|---|
| 2026.08.25 | ₩5,110 | ₩5,130 | ₩4,745 | ₩5,120 | +0.20% | 5.3만 |
|---|
| 2026.08.24 | ₩5,110 | ₩5,140 | ₩4,950 | ₩4,980 | -2.54% | 4.6만 |
|---|
| 2026.08.21 | ₩5,280 | ₩5,290 | ₩5,050 | ₩5,110 | -3.22% | 8.3만 |
|---|
| 2026.08.20 | ₩5,500 | ₩5,540 | ₩5,250 | ₩5,370 | -2.36% | 5.6만 |
|---|
| 2026.08.19 | ₩5,570 | ₩5,700 | ₩5,200 | ₩5,350 | -3.95% | 7.9만 |
|---|
| 2026.08.18 | ₩5,880 | ₩5,900 | ₩5,480 | ₩5,590 | -4.93% | 11.3만 |
|---|
| 2026.08.14 | ₩5,730 | ₩6,030 | ₩5,600 | ₩5,780 | +0.87% | 19.6만 |
|---|
| 2026.08.13 | ₩5,880 | ₩5,920 | ₩5,700 | ₩5,790 | -1.53% | 19.3만 |
|---|
| 2026.08.12 | ₩5,680 | ₩5,820 | ₩5,550 | ₩5,780 | +1.76% | 15.7만 |
|---|
| 2026.08.11 | ₩5,790 | ₩6,020 | ₩5,650 | ₩5,740 | -0.86% | 25만 |
|---|
| 2026.08.10 | ₩5,210 | ₩6,350 | ₩5,190 | ₩5,830 | +11.90% | 204만 |
|---|
| 2026.08.07 | ₩5,600 | ₩5,650 | ₩5,100 | ₩5,160 | -7.86% | 40만 |
|---|
| 2026.08.06 | ₩5,070 | ₩6,510 | ₩4,830 | ₩5,570 | +9.86% | 291.8만 |
|---|
| 2026.08.05 | ₩4,875 | ₩5,100 | ₩4,825 | ₩5,010 | +2.77% | 8.3만 |
|---|
| 2026.08.04 | ₩4,690 | ₩4,840 | ₩4,620 | ₩4,840 | +3.20% | 8만 |
|---|
| 2026.08.03 | ₩4,500 | ₩4,945 | ₩4,415 | ₩4,690 | +4.22% | 13.6만 |
|---|
| 2026.07.31 | ₩4,010 | ₩4,410 | ₩4,005 | ₩4,370 | +8.98% | 10.4만 |
|---|
| 2026.07.30 | ₩3,605 | ₩4,220 | ₩3,605 | ₩3,890 | +7.91% | 11.7만 |
|---|
| 2026.07.29 | ₩4,255 | ₩4,405 | ₩3,740 | ₩3,965 | -6.82% | 16.8만 |
|---|
| 2026.07.28 | ₩4,220 | ₩4,330 | ₩3,990 | ₩4,010 | -4.98% | 7만 |
|---|
| 2026.07.27 | ₩4,450 | ₩5,150 | ₩4,330 | ₩4,475 | +0.56% | 31.8만 |
|---|
| 2026.07.24 | ₩4,520 | ₩4,695 | ₩4,330 | ₩4,330 | -4.20% | 3.3만 |
|---|
| 2026.07.23 | ₩4,515 | ₩4,840 | ₩4,515 | ₩4,710 | +4.32% | 9.3만 |
|---|
| 2026.07.22 | ₩4,550 | ₩4,860 | ₩4,375 | ₩4,415 | -2.97% | 15.8만 |
|---|
| 2026.07.21 | ₩3,915 | ₩4,550 | ₩3,890 | ₩4,230 | +8.05% | 12.5만 |
|---|
| 2026.07.20 | ₩4,150 | ₩4,345 | ₩4,015 | ₩4,015 | -3.25% | 3.1만 |
|---|
| 2026.07.16 | ₩4,310 | ₩4,510 | ₩4,305 | ₩4,395 | +1.97% | 2.7만 |
|---|
| 2026.07.15 | ₩4,235 | ₩4,530 | ₩4,090 | ₩4,405 | +4.01% | 6.9만 |
|---|
| 2026.07.14 | ₩4,005 | ₩4,255 | ₩3,840 | ₩4,200 | +4.87% | 11만 |
|---|
| 2026.07.13 | ₩4,410 | ₩4,505 | ₩4,015 | ₩4,035 | -8.50% | 5만 |
|---|
| 2026.07.10 | ₩4,020 | ₩4,420 | ₩4,020 | ₩4,420 | +9.95% | 5.4만 |
|---|
| 2026.07.09 | ₩4,005 | ₩4,260 | ₩4,000 | ₩4,060 | +1.37% | 5.6만 |
|---|
| 2026.07.08 | ₩4,235 | ₩4,400 | ₩4,030 | ₩4,035 | -4.72% | 7.2만 |
|---|
| 2026.07.07 | ₩4,505 | ₩4,660 | ₩4,295 | ₩4,440 | -1.44% | 7.4만 |
|---|
| 2026.07.06 | ₩4,615 | ₩4,700 | ₩4,470 | ₩4,605 | -0.22% | 3.6만 |
|---|
| 2026.07.03 | ₩4,640 | ₩4,740 | ₩4,260 | ₩4,640 | 0.00% | 9.1만 |
|---|
| 2026.07.02 | ₩4,900 | ₩4,900 | ₩4,585 | ₩4,585 | -6.43% | 6.1만 |
|---|
| 2026.07.01 | ₩5,070 | ₩5,090 | ₩4,800 | ₩4,905 | -3.25% | 5.8만 |
|---|
| 2026.06.30 | ₩5,090 | ₩5,320 | ₩4,950 | ₩4,950 | -2.75% | 8.1만 |
|---|
| 2026.06.29 | ₩4,410 | ₩5,090 | ₩4,400 | ₩5,040 | +14.29% | 10.2만 |
|---|
| 2026.06.26 | ₩5,000 | ₩5,020 | ₩4,440 | ₩4,525 | -9.50% | 18.1만 |
|---|
| 2026.06.25 | ₩5,210 | ₩5,410 | ₩4,860 | ₩4,990 | -4.22% | 15.7만 |
|---|
| 2026.06.24 | ₩5,100 | ₩5,540 | ₩5,100 | ₩5,200 | +1.96% | 26.1만 |
|---|
| 2026.06.23 | ₩5,800 | ₩5,890 | ₩5,090 | ₩5,090 | -12.24% | 41.2만 |
|---|
| 2026.06.22 | ₩6,470 | ₩6,870 | ₩5,900 | ₩6,060 | -6.34% | 51.4만 |
|---|
| 2026.06.19 | ₩5,530 | ₩7,250 | ₩5,410 | ₩6,810 | +23.15% | 329.7만 |
|---|
| 2026.06.18 | ₩6,010 | ₩6,610 | ₩5,520 | ₩5,580 | -7.15% | 61.9만 |
|---|
| 2026.06.17 | ₩5,820 | ₩5,820 | ₩5,420 | ₩5,700 | -2.06% | 4.1만 |
|---|
| 2026.06.16 | ₩5,680 | ₩5,830 | ₩5,500 | ₩5,610 | -1.23% | 7.7만 |
|---|
| 2026.06.15 | ₩5,770 | ₩5,990 | ₩5,560 | ₩5,630 | -2.43% | 8.1만 |
|---|
| 2026.06.12 | ₩5,410 | ₩5,990 | ₩5,410 | ₩5,640 | +4.25% | 12.1만 |
|---|
| 2026.06.11 | ₩5,000 | ₩5,340 | ₩5,000 | ₩5,270 | +5.40% | 5.6만 |
|---|
| 2026.06.10 | ₩5,270 | ₩5,610 | ₩5,050 | ₩5,200 | -1.33% | 1 |
|---|
| 2026.06.09 | ₩5,220 | ₩5,550 | ₩5,220 | ₩5,460 | +4.60% | 9만 |
|---|
| 2026.06.08 | ₩5,500 | ₩5,640 | ₩5,060 | ₩5,220 | -5.09% | 18.5만 |
|---|
| 2026.06.05 | ₩6,150 | ₩6,220 | ₩5,750 | ₩5,910 | -3.90% | 11.1만 |
|---|
| 2026.06.04 | ₩6,300 | ₩6,540 | ₩6,160 | ₩6,230 | -1.11% | 4.6만 |
|---|
| 2026.06.02 | ₩6,600 | ₩6,960 | ₩6,150 | ₩6,300 | -4.55% | 17.1만 |
|---|
| 2026.06.01 | ₩6,810 | ₩7,210 | ₩6,520 | ₩6,600 | -3.08% | 14.6만 |
|---|
| 2026.05.29 | ₩7,070 | ₩7,130 | ₩6,510 | ₩6,750 | -4.53% | 13만 |
|---|
| 2026.05.28 | ₩7,440 | ₩7,540 | ₩6,700 | ₩6,990 | -6.05% | 19.6만 |
|---|
| 2026.05.27 | ₩7,900 | ₩7,980 | ₩7,300 | ₩7,430 | -5.95% | 17.7만 |
|---|
| 2026.05.26 | ₩8,040 | ₩8,390 | ₩7,870 | ₩7,900 | -1.74% | 13.9만 |
|---|
| 2026.05.22 | ₩7,910 | ₩8,250 | ₩7,900 | ₩8,010 | +1.26% | 10.2만 |
|---|
| 2026.05.21 | ₩7,300 | ₩8,370 | ₩7,300 | ₩7,940 | +8.77% | 26.2만 |
|---|
| 2026.05.20 | ₩7,430 | ₩7,440 | ₩6,990 | ₩7,170 | -3.50% | 14.6만 |
|---|
| 2026.05.19 | ₩8,020 | ₩8,020 | ₩7,390 | ₩7,460 | -6.98% | 20.8만 |
|---|
| 2026.05.18 | ₩8,850 | ₩8,850 | ₩7,960 | ₩8,010 | -9.49% | 36.8만 |
|---|
| 2026.05.15 | ₩9,100 | ₩10,250 | ₩8,670 | ₩8,780 | -3.52% | 141.9만 |
|---|
| 2026.05.14 | ₩10,200 | ₩10,200 | ₩8,900 | ₩9,070 | -11.08% | 75.1만 |
|---|
| 2026.05.13 | ₩8,680 | ₩10,800 | ₩8,440 | ₩9,900 | +14.06% | 357.6만 |
|---|
| 2026.05.12 | ₩9,260 | ₩9,740 | ₩8,500 | ₩8,670 | -6.37% | 59.3만 |
|---|
| 2026.05.11 | ₩8,550 | ₩9,790 | ₩8,470 | ₩9,200 | +7.60% | 135.2만 |
|---|
| 2026.05.08 | ₩8,660 | ₩8,770 | ₩8,320 | ₩8,470 | -2.19% | 20.1만 |
|---|
| 2026.05.07 | ₩8,450 | ₩8,650 | ₩8,250 | ₩8,430 | -0.24% | 14.4만 |
|---|
| 2026.05.06 | ₩8,560 | ₩8,680 | ₩8,330 | ₩8,440 | -1.40% | 11.5만 |
|---|
| 2026.05.04 | ₩8,400 | ₩8,820 | ₩8,240 | ₩8,480 | +0.95% | 11.6만 |
|---|
| 2026.04.30 | ₩8,430 | ₩8,850 | ₩8,180 | ₩8,180 | -2.97% | 28.7만 |
|---|
| 2026.04.29 | ₩8,190 | ₩8,260 | ₩8,040 | ₩8,130 | -0.73% | 6.7만 |
|---|
| 2026.04.28 | ₩8,430 | ₩8,600 | ₩8,190 | ₩8,190 | -2.85% | 9.2만 |
|---|
| 2026.04.27 | ₩8,350 | ₩8,660 | ₩8,260 | ₩8,430 | +0.96% | 13.7만 |
|---|
| 2026.04.24 | ₩8,050 | ₩8,410 | ₩8,050 | ₩8,260 | +2.61% | 9.1만 |
|---|
| 2026.04.23 | ₩8,180 | ₩8,280 | ₩7,970 | ₩8,080 | -1.22% | 7.1만 |
|---|
| 2026.04.22 | ₩8,110 | ₩8,170 | ₩7,930 | ₩8,160 | +0.62% | 6.5만 |
|---|
| 2026.04.21 | ₩8,380 | ₩8,380 | ₩8,040 | ₩8,110 | -3.22% | 4.8만 |
|---|
| 2026.04.20 | ₩8,170 | ₩8,350 | ₩7,960 | ₩8,130 | -0.49% | 4.8만 |
|---|
| 2026.04.17 | ₩8,260 | ₩8,290 | ₩8,080 | ₩8,170 | -1.09% | 4.6만 |
|---|
| 2026.04.16 | ₩8,160 | ₩8,330 | ₩8,120 | ₩8,190 | +0.37% | 7.1만 |
|---|
| 2026.04.15 | ₩8,060 | ₩8,120 | ₩7,940 | ₩8,100 | +0.50% | 6.5만 |
|---|
| 2026.04.14 | ₩7,810 | ₩8,350 | ₩7,810 | ₩7,930 | +1.54% | 16.5만 |
|---|
| 2026.04.13 | ₩7,640 | ₩7,790 | ₩7,470 | ₩7,730 | +1.18% | 2.3만 |
|---|
| 2026.04.10 | ₩7,870 | ₩7,870 | ₩7,610 | ₩7,700 | -2.16% | 5.1만 |
|---|
| 2026.04.09 | ₩7,870 | ₩7,870 | ₩7,610 | ₩7,640 | -2.92% | 3.7만 |
|---|
| 2026.04.08 | ₩7,500 | ₩7,950 | ₩7,460 | ₩7,870 | +4.93% | 7.2만 |
|---|
| 2026.04.07 | ₩7,320 | ₩7,590 | ₩7,230 | ₩7,260 | -0.82% | 3.6만 |
|---|
| 2026.04.06 | ₩7,520 | ₩7,590 | ₩7,200 | ₩7,300 | -2.93% | 6.4만 |
|---|
| 2026.04.03 | ₩7,590 | ₩7,660 | ₩7,170 | ₩7,520 | -0.92% | 4.9만 |
|---|
| 2026.04.02 | ₩8,310 | ₩8,320 | ₩7,270 | ₩7,380 | -11.19% | 14.2만 |
|---|
| 2026.04.01 | ₩7,650 | ₩7,940 | ₩7,650 | ₩7,860 | +2.75% | 7.4만 |
|---|
| 2026.03.31 | ₩7,640 | ₩7,950 | ₩7,440 | ₩7,490 | -1.96% | 5.9만 |
|---|
| 2026.03.30 | ₩7,630 | ₩7,950 | ₩7,610 | ₩7,720 | +1.18% | 5.4만 |
|---|
| 2026.03.27 | ₩7,900 | ₩8,060 | ₩7,630 | ₩7,970 | +0.89% | 5.3만 |
|---|
| 2026.03.26 | ₩8,100 | ₩8,190 | ₩7,870 | ₩7,930 | -2.10% | 7.1만 |
|---|
| 2026.03.25 | ₩8,060 | ₩8,260 | ₩8,020 | ₩8,230 | +2.11% | 8.6만 |
|---|
| 2026.03.24 | ₩7,970 | ₩8,140 | ₩7,770 | ₩8,060 | +1.13% | 10.4만 |
|---|
| 2026.03.23 | ₩8,180 | ₩8,300 | ₩7,790 | ₩7,810 | -4.52% | 10.1만 |
|---|
| 2026.03.20 | ₩8,370 | ₩8,540 | ₩8,250 | ₩8,380 | +0.12% | 8.6만 |
|---|
| 2026.03.19 | ₩8,450 | ₩8,670 | ₩8,240 | ₩8,350 | -1.18% | 12.8만 |
|---|
| 2026.03.18 | ₩8,470 | ₩8,640 | ₩8,420 | ₩8,510 | +0.47% | 4.7만 |
|---|
| 2026.03.17 | ₩8,280 | ₩8,575 | ₩8,280 | ₩8,320 | +0.48% | 7.3만 |
|---|
| 2026.03.16 | ₩8,270 | ₩8,290 | ₩8,060 | ₩8,220 | -0.60% | 4.4만 |
|---|
| 2026.03.13 | ₩8,220 | ₩8,380 | ₩8,010 | ₩8,270 | +0.61% | 6만 |
|---|
| 2026.03.12 | ₩8,420 | ₩8,640 | ₩8,130 | ₩8,330 | -1.07% | 5.8만 |
|---|
| 2026.03.11 | ₩8,910 | ₩8,970 | ₩8,410 | ₩8,540 | -4.15% | 15만 |
|---|
| 2026.03.10 | ₩8,460 | ₩8,670 | ₩8,100 | ₩8,630 | +2.01% | 15.1만 |
|---|
| 2026.03.09 | ₩8,300 | ₩8,300 | ₩7,700 | ₩7,920 | -4.58% | 13.8만 |
|---|
| 2026.03.06 | ₩8,080 | ₩8,800 | ₩8,070 | ₩8,660 | +7.18% | 19.9만 |
|---|
| 2026.03.05 | ₩8,050 | ₩8,500 | ₩7,860 | ₩8,250 | +2.48% | 22.3만 |
|---|
| 2026.03.04 | ₩8,450 | ₩8,690 | ₩7,170 | ₩7,510 | -11.12% | 36.4만 |
|---|
| 2026.03.03 | ₩9,270 | ₩9,430 | ₩8,750 | ₩8,770 | -5.39% | 22.8만 |
|---|
| 2026.02.27 | ₩9,560 | ₩9,670 | ₩9,300 | ₩9,460 | -1.05% | 16.6만 |
|---|
| 2026.02.26 | ₩10,000 | ₩10,060 | ₩9,550 | ₩9,680 | -3.20% | 17.2만 |
|---|
| 2026.02.25 | ₩9,910 | ₩10,140 | ₩9,800 | ₩9,950 | +0.40% | 21만 |
|---|
| 2026.02.24 | ₩9,680 | ₩9,820 | ₩9,500 | ₩9,770 | +0.93% | 16.3만 |
|---|
| 2026.02.23 | ₩9,580 | ₩9,820 | ₩9,450 | ₩9,680 | +1.04% | 15.1만 |
|---|
| 2026.02.20 | ₩9,930 | ₩9,960 | ₩9,450 | ₩9,450 | -4.83% | 26.6만 |
|---|
| 2026.02.19 | ₩9,990 | ₩10,150 | ₩9,760 | ₩9,870 | -1.20% | 19.4만 |
|---|
| 2026.02.13 | ₩10,130 | ₩10,150 | ₩9,930 | ₩9,990 | -1.38% | 18.3만 |
|---|
| 2026.02.12 | ₩10,460 | ₩10,470 | ₩10,050 | ₩10,230 | -2.20% | 20.2만 |
|---|
| 2026.02.11 | ₩10,620 | ₩10,750 | ₩10,340 | ₩10,450 | -1.60% | 12.6만 |
|---|
| 2026.02.10 | ₩10,930 | ₩11,250 | ₩10,610 | ₩10,620 | -2.84% | 17.4만 |
|---|
| 2026.02.09 | ₩10,640 | ₩10,790 | ₩10,490 | ₩10,710 | +0.66% | 13.2만 |
|---|
| 2026.02.06 | ₩10,190 | ₩10,630 | ₩10,010 | ₩10,400 | +2.06% | 21.8만 |
|---|
| 2026.02.05 | ₩11,200 | ₩11,250 | ₩10,600 | ₩10,720 | -4.29% | 29.3만 |
|---|
| 2026.02.04 | ₩11,610 | ₩11,730 | ₩11,280 | ₩11,390 | -1.89% | 25.1만 |
|---|
| 2026.02.03 | ₩11,450 | ₩11,730 | ₩11,340 | ₩11,630 | +1.57% | 26.6만 |
|---|
| 2026.02.02 | ₩11,780 | ₩12,210 | ₩11,060 | ₩11,120 | -5.60% | 50.2만 |
|---|
| 2026.01.30 | ₩12,080 | ₩12,610 | ₩11,690 | ₩11,940 | -1.16% | 79.5만 |
|---|
| 2026.01.29 | ₩12,280 | ₩12,400 | ₩11,600 | ₩12,010 | -2.20% | 52만 |
|---|
| 2026.01.28 | ₩11,760 | ₩13,150 | ₩11,730 | ₩12,290 | +4.51% | 143.1만 |
|---|
| 2026.01.27 | ₩12,100 | ₩12,200 | ₩11,570 | ₩11,750 | -2.89% | 51.8만 |
|---|
| 2026.01.26 | ₩11,640 | ₩12,570 | ₩11,400 | ₩12,100 | +3.95% | 88.4만 |
|---|
| 2026.01.23 | ₩12,020 | ₩12,650 | ₩11,770 | ₩11,830 | -1.58% | 91.6만 |
|---|
| 2026.01.22 | ₩14,000 | ₩14,300 | ₩11,840 | ₩11,930 | -14.79% | 273.4만 |
|---|
| 2026.01.21 | ₩11,170 | ₩13,400 | ₩11,160 | ₩12,820 | +14.77% | 342.3만 |
|---|
| 2026.01.20 | ₩12,210 | ₩12,440 | ₩11,000 | ₩11,670 | -4.42% | 79.7만 |
|---|
| 2026.01.19 | ₩11,490 | ₩12,060 | ₩11,350 | ₩11,860 | +3.22% | 78만 |
|---|
| 2026.01.16 | ₩11,740 | ₩12,720 | ₩11,155 | ₩11,210 | -4.51% | 147.7만 |
|---|
| 2026.01.15 | ₩10,790 | ₩12,170 | ₩10,770 | ₩11,730 | +8.71% | 150.6만 |
|---|
| 2026.01.14 | ₩10,780 | ₩11,100 | ₩10,470 | ₩10,750 | -0.28% | 40.8만 |
|---|
| 2026.01.13 | ₩10,750 | ₩10,810 | ₩10,380 | ₩10,620 | -1.21% | 30.3만 |
|---|
| 2026.01.12 | ₩10,300 | ₩10,830 | ₩10,160 | ₩10,430 | +1.26% | 46.7만 |
|---|
| 2026.01.09 | ₩10,210 | ₩10,400 | ₩9,950 | ₩10,180 | -0.29% | 27.7만 |
|---|
| 2026.01.08 | ₩10,980 | ₩11,280 | ₩10,100 | ₩10,160 | -7.47% | 60.1만 |
|---|
| 2026.01.07 | ₩10,870 | ₩11,360 | ₩10,660 | ₩10,970 | +0.92% | 39.8만 |
|---|
| 2026.01.06 | ₩11,570 | ₩11,590 | ₩10,730 | ₩10,850 | -6.22% | 52만 |
|---|
| 2026.01.05 | ₩11,920 | ₩11,920 | ₩11,400 | ₩11,450 | -3.94% | 44.7만 |
|---|
| 2026.01.02 | ₩12,600 | ₩12,610 | ₩11,880 | ₩11,940 | -5.24% | 49.9만 |
|---|
| 2025.12.30 | ₩12,200 | ₩13,110 | ₩12,150 | ₩12,340 | +1.15% | 154.7만 |
|---|
| 2025.12.29 | ₩11,370 | ₩11,990 | ₩11,370 | ₩11,920 | +4.84% | 35.8만 |
|---|
| 2025.12.26 | ₩11,700 | ₩11,910 | ₩11,300 | ₩11,410 | -2.48% | 44.8만 |
|---|
| 2025.12.24 | ₩11,970 | ₩12,270 | ₩11,530 | ₩11,690 | -2.34% | 56.3만 |
|---|
| 2025.12.23 | ₩12,500 | ₩12,890 | ₩11,920 | ₩11,920 | -4.64% | 85만 |
|---|
| 2025.12.22 | ₩12,170 | ₩12,840 | ₩11,870 | ₩12,330 | +1.31% | 80.1만 |
|---|
| 2025.12.19 | ₩12,310 | ₩12,390 | ₩11,700 | ₩12,040 | -2.19% | 64만 |
|---|
| 2025.12.18 | ₩12,040 | ₩13,080 | ₩11,910 | ₩12,160 | +1.00% | 87.1만 |
|---|
| 2025.12.17 | ₩12,350 | ₩13,180 | ₩11,860 | ₩12,430 | +0.65% | 101.3만 |
|---|
| 2025.12.16 | ₩13,200 | ₩13,200 | ₩12,110 | ₩12,140 | -8.03% | 88.4만 |
|---|
| 2025.12.15 | ₩13,400 | ₩14,150 | ₩13,200 | ₩13,200 | -1.49% | 168.1만 |
|---|
| 2025.12.12 | ₩12,200 | ₩14,800 | ₩11,950 | ₩13,700 | +12.30% | 900.6만 |
|---|
| 2025.12.11 | ₩11,610 | ₩12,330 | ₩11,280 | ₩12,110 | +4.31% | 91.9만 |
|---|
| 2025.12.10 | ₩11,930 | ₩12,050 | ₩11,360 | ₩11,510 | -3.52% | 55.2만 |
|---|
| 2025.12.09 | ₩12,240 | ₩12,330 | ₩11,780 | ₩11,810 | -3.51% | 58.2만 |
|---|
| 2025.12.08 | ₩12,280 | ₩13,050 | ₩11,920 | ₩12,360 | +0.65% | 105.5만 |
|---|
| 2025.12.05 | ₩13,580 | ₩13,620 | ₩12,100 | ₩12,270 | -9.65% | 126.6만 |
|---|
| 2025.12.04 | ₩13,510 | ₩13,690 | ₩12,770 | ₩13,150 | -2.66% | 243.6만 |
|---|
| 2025.12.03 | ₩12,580 | ₩14,230 | ₩12,400 | ₩13,240 | +5.25% | 697.2만 |
|---|
| 2025.12.02 | ₩12,200 | ₩12,500 | ₩11,810 | ₩12,230 | +0.25% | 142.6만 |
|---|
| 2025.12.01 | ₩11,480 | ₩12,850 | ₩11,450 | ₩11,990 | +4.44% | 241.3만 |
|---|
| 2025.11.28 | ₩11,970 | ₩12,510 | ₩11,550 | ₩11,880 | -0.75% | 111.3만 |
|---|
| 2025.11.27 | ₩11,300 | ₩12,980 | ₩11,070 | ₩11,970 | +5.93% | 320만 |
|---|
| 2025.11.26 | ₩12,960 | ₩13,230 | ₩12,030 | ₩12,160 | -6.17% | 92.7만 |
|---|
| 2025.11.25 | ₩13,320 | ₩13,790 | ₩12,360 | ₩12,700 | -4.65% | 153.3만 |
|---|
| 2025.11.24 | ₩11,320 | ₩14,270 | ₩11,260 | ₩13,960 | +23.32% | 891.7만 |
|---|
| 2025.11.21 | ₩9,710 | ₩12,460 | ₩9,580 | ₩10,980 | +13.08% | 506.2만 |
|---|
| 2025.11.20 | ₩10,280 | ₩10,360 | ₩9,910 | ₩10,040 | -2.33% | 23.5만 |
|---|
| 2025.11.19 | ₩10,820 | ₩12,040 | ₩9,910 | ₩9,960 | -7.95% | 121.4만 |
|---|
| 2025.11.18 | ₩12,090 | ₩12,110 | ₩10,460 | ₩10,500 | -13.15% | 52.9만 |
|---|
| 2025.11.17 | ₩11,730 | ₩11,850 | ₩11,290 | ₩11,850 | +1.02% | 19.8만 |
|---|
| 2025.11.14 | ₩11,950 | ₩12,280 | ₩11,640 | ₩11,640 | -2.59% | 22만 |
|---|
| 2025.11.13 | ₩12,280 | ₩12,280 | ₩11,930 | ₩12,110 | -1.38% | 37만 |
|---|
| 2025.11.12 | ₩11,300 | ₩14,460 | ₩10,970 | ₩12,780 | +13.10% | 715.6만 |
|---|
| 2025.11.11 | ₩9,530 | ₩12,350 | ₩9,440 | ₩11,410 | +19.73% | 347.1만 |
|---|
| 2025.11.10 | ₩9,570 | ₩9,630 | ₩9,040 | ₩9,500 | -0.73% | 15.7만 |
|---|
| 2025.11.07 | ₩10,210 | ₩11,230 | ₩9,010 | ₩9,550 | -6.46% | 70.3만 |
|---|
| 2025.11.06 | ₩10,875 | ₩11,050 | ₩9,835 | ₩10,250 | -5.75% | 100만 |
|---|
| 2025.11.05 | ₩11,200 | ₩11,200 | ₩10,225 | ₩10,675 | -4.69% | 103.1만 |
|---|
| 2025.11.04 | ₩10,850 | ₩11,275 | ₩10,350 | ₩11,250 | +3.69% | 108.5만 |
|---|
| 2025.11.03 | ₩11,075 | ₩11,275 | ₩10,600 | ₩10,850 | -2.03% | 172.7만 |
|---|
| 2025.10.31 | ₩10,450 | ₩10,925 | ₩9,850 | ₩10,650 | +1.91% | 148.9만 |
|---|
| 2025.10.30 | ₩10,375 | ₩10,425 | ₩9,975 | ₩10,150 | -2.17% | 106.4만 |
|---|
| 2025.10.29 | ₩10,650 | ₩11,100 | ₩10,325 | ₩10,675 | +0.23% | 217.6만 |
|---|
| 2025.10.28 | ₩9,040 | ₩11,675 | ₩8,855 | ₩10,650 | +17.81% | 1148만 |
|---|
| 2025.10.27 | ₩8,770 | ₩9,160 | ₩8,525 | ₩8,995 | +2.57% | 115.9만 |
|---|
| 2025.10.24 | ₩8,050 | ₩9,875 | ₩7,890 | ₩8,795 | +9.25% | 564.9만 |
|---|
| 2025.10.23 | ₩8,105 | ₩8,235 | ₩7,920 | ₩7,995 | -1.36% | 17만 |
|---|
| 2025.10.22 | ₩8,155 | ₩8,225 | ₩7,810 | ₩8,155 | 0.00% | 23.7만 |
|---|
| 2025.10.21 | ₩8,580 | ₩8,745 | ₩8,145 | ₩8,155 | -4.95% | 79.3만 |
|---|
| 2025.10.20 | ₩7,695 | ₩8,210 | ₩7,695 | ₩8,205 | +6.63% | 39만 |
|---|
| 2025.10.17 | ₩8,015 | ₩8,195 | ₩7,690 | ₩7,690 | -4.05% | 33만 |
|---|
| 2025.10.16 | ₩8,675 | ₩8,675 | ₩8,005 | ₩8,055 | -7.15% | 75.5만 |
|---|
| 2025.10.15 | ₩7,905 | ₩8,625 | ₩7,905 | ₩8,440 | +6.77% | 112만 |
|---|
| 2025.10.14 | ₩8,205 | ₩8,575 | ₩7,630 | ₩7,750 | -5.55% | 90.7만 |
|---|
| 2025.10.13 | ₩7,750 | ₩8,245 | ₩7,600 | ₩8,130 | +4.90% | 80.1만 |
|---|
| 2025.10.10 | ₩7,360 | ₩7,930 | ₩7,220 | ₩7,830 | +6.39% | 46.6만 |
|---|