시장 데이터를 불러오는 중
전체 종목
파이온엑스 과거 주가
900100.KQ · KOSDAQ
주요 제품·사업: 의류판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
900100.KQ · KOSDAQ
주요 제품·사업: 의류판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,096 | ₩1,096 | ₩1,096 | ₩1,096 | 0.00% | 0 |
| 2026.10.07 | ₩1,096 | ₩1,096 | ₩1,096 | ₩1,096 | 0.00% | 0 |
| 2026.10.06 | ₩1,096 | ₩1,096 | ₩1,096 | ₩1,096 | 0.00% | 0 |
| 2026.10.02 | ₩1,096 | ₩1,096 | ₩1,096 | ₩1,096 | 0.00% | 0 |
| 2026.10.01 | ₩1,096 | ₩1,096 | ₩1,096 | ₩1,096 | 0.00% | 0 |
| 2026.09.30 | ₩1,096 | ₩1,096 | ₩1,096 | ₩1,096 | 0.00% | 0 |
| 2026.09.29 | ₩1,096 | ₩1,096 | ₩1,096 | ₩1,096 | 0.00% | 0 |
| 2026.09.28 | ₩1,152 | ₩1,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,096 |
| -4.86% |
| 98.9만 |
| 2026.09.23 | ₩812 | ₩1,041 | ₩810 | ₩1,041 | +28.20% | 78.9만 |
|---|
| 2026.09.22 | ₩1,061 | ₩1,143 | ₩801 | ₩801 | -24.51% | 24.1만 |
|---|
| 2026.09.21 | ₩1,438 | ₩1,455 | ₩1,108 | ₩1,120 | -22.11% | 18.4만 |
|---|
| 2026.09.18 | ₩1,780 | ₩1,781 | ₩1,304 | ₩1,438 | -19.21% | 30.4만 |
|---|
| 2026.09.17 | ₩1,875 | ₩1,910 | ₩1,805 | ₩1,852 | -1.23% | 3.2만 |
|---|
| 2026.09.16 | ₩1,950 | ₩1,974 | ₩1,862 | ₩1,874 | -3.90% | 2.2만 |
|---|
| 2026.09.15 | ₩1,956 | ₩1,982 | ₩1,905 | ₩1,905 | -2.61% | 3.3만 |
|---|
| 2026.09.14 | ₩2,100 | ₩2,120 | ₩1,955 | ₩1,956 | -6.86% | 5.2만 |
|---|
| 2026.09.11 | ₩2,145 | ₩2,230 | ₩2,130 | ₩2,170 | +1.17% | 9.1천 |
|---|
| 2026.09.10 | ₩1,995 | ₩2,190 | ₩1,958 | ₩2,150 | +7.77% | 3.8만 |
|---|
| 2026.09.09 | ₩1,998 | ₩2,115 | ₩1,986 | ₩2,040 | +2.10% | 1.9만 |
|---|
| 2026.09.08 | ₩2,025 | ₩2,155 | ₩2,025 | ₩2,080 | +2.72% | 2.2만 |
|---|
| 2026.09.07 | ₩2,225 | ₩2,385 | ₩2,100 | ₩2,110 | -5.17% | 6.9만 |
|---|
| 2026.09.04 | ₩2,130 | ₩2,425 | ₩2,015 | ₩2,165 | +1.64% | 11.5만 |
|---|
| 2026.09.03 | ₩2,015 | ₩2,605 | ₩1,875 | ₩2,350 | +16.63% | 23.4만 |
|---|
| 2026.09.02 | ₩2,235 | ₩2,355 | ₩2,005 | ₩2,005 | -10.29% | 30.1만 |
|---|
| 2026.09.01 | ₩2,350 | ₩2,350 | ₩2,210 | ₩2,350 | 0.00% | 29.9만 |
|---|
| 2026.08.31 | ₩1,811 | ₩1,817 | ₩1,777 | ₩1,809 | -0.11% | 1.4만 |
|---|
| 2026.08.28 | ₩1,800 | ₩1,848 | ₩1,772 | ₩1,811 | +0.61% | 8.5천 |
|---|
| 2026.08.27 | ₩1,839 | ₩1,839 | ₩1,780 | ₩1,800 | -2.12% | 1.2만 |
|---|
| 2026.08.26 | ₩1,777 | ₩1,866 | ₩1,712 | ₩1,858 | +4.56% | 1.5만 |
|---|
| 2026.08.25 | ₩1,882 | ₩1,898 | ₩1,703 | ₩1,777 | -5.58% | 2.2만 |
|---|
| 2026.08.24 | ₩1,780 | ₩1,959 | ₩1,739 | ₩1,882 | +5.73% | 1.9만 |
|---|
| 2026.08.21 | ₩1,926 | ₩1,926 | ₩1,729 | ₩1,780 | -7.58% | 3만 |
|---|
| 2026.08.20 | ₩1,970 | ₩1,970 | ₩1,901 | ₩1,926 | -2.23% | 1.8만 |
|---|
| 2026.08.19 | ₩1,965 | ₩1,976 | ₩1,903 | ₩1,935 | -1.53% | 2만 |
|---|
| 2026.08.18 | ₩1,964 | ₩2,030 | ₩1,940 | ₩1,976 | +0.61% | 3.9만 |
|---|
| 2026.08.14 | ₩1,886 | ₩1,991 | ₩1,855 | ₩1,964 | +4.14% | 4.3만 |
|---|
| 2026.08.13 | ₩1,987 | ₩2,050 | ₩1,905 | ₩1,913 | -3.72% | 9.1만 |
|---|
| 2026.08.12 | ₩2,065 | ₩2,105 | ₩2,000 | ₩2,050 | -0.73% | 7.2만 |
|---|
| 2026.08.11 | ₩2,245 | ₩2,315 | ₩1,995 | ₩2,060 | -8.24% | 8.4만 |
|---|
| 2026.08.10 | ₩2,120 | ₩2,290 | ₩1,993 | ₩2,245 | +5.90% | 15.2만 |
|---|
| 2026.08.07 | ₩2,480 | ₩2,500 | ₩1,979 | ₩2,095 | -15.52% | 58.6만 |
|---|
| 2026.08.06 | ₩2,060 | ₩2,550 | ₩2,060 | ₩2,550 | +23.79% | 73만 |
|---|
| 2026.08.05 | ₩1,925 | ₩2,020 | ₩1,862 | ₩1,965 | +2.08% | 8.6만 |
|---|
| 2026.08.04 | ₩2,065 | ₩2,065 | ₩1,880 | ₩1,955 | -5.33% | 7.5만 |
|---|
| 2026.08.03 | ₩2,180 | ₩2,260 | ₩1,950 | ₩1,973 | -9.50% | 12.9만 |
|---|
| 2026.07.31 | ₩2,100 | ₩2,290 | ₩2,000 | ₩2,180 | +3.81% | 11만 |
|---|
| 2026.07.30 | ₩2,900 | ₩2,900 | ₩2,050 | ₩2,100 | -27.59% | 17.3만 |
|---|
| 2026.07.29 | ₩3,455 | ₩3,740 | ₩2,480 | ₩2,670 | -22.72% | 46.7만 |
|---|
| 2026.07.28 | ₩2,950 | ₩3,525 | ₩2,755 | ₩3,525 | +19.49% | 86.6만 |
|---|
| 2026.07.27 | ₩2,145 | ₩2,715 | ₩1,900 | ₩2,715 | +26.57% | 39.4만 |
|---|
| 2026.07.24 | ₩2,090 | ₩2,195 | ₩2,075 | ₩2,090 | 0.00% | 4.7천 |
|---|
| 2026.07.23 | ₩2,040 | ₩2,180 | ₩1,993 | ₩2,090 | +2.45% | 1.4만 |
|---|
| 2026.07.22 | ₩2,165 | ₩2,170 | ₩1,981 | ₩2,010 | -7.16% | 7.2천 |
|---|
| 2026.07.21 | ₩1,965 | ₩1,999 | ₩1,909 | ₩1,999 | +1.73% | 1.9천 |
|---|
| 2026.07.20 | ₩1,999 | ₩1,999 | ₩1,946 | ₩1,965 | -1.70% | 9.2천 |
|---|
| 2026.07.16 | ₩1,960 | ₩1,962 | ₩1,901 | ₩1,930 | -1.53% | 5.3천 |
|---|
| 2026.07.15 | ₩1,886 | ₩1,999 | ₩1,861 | ₩1,883 | -0.16% | 6.6천 |
|---|
| 2026.07.14 | ₩2,005 | ₩2,080 | ₩1,825 | ₩1,838 | -8.33% | 3.1만 |
|---|
| 2026.07.13 | ₩2,170 | ₩2,170 | ₩1,975 | ₩2,005 | -7.60% | 2.7만 |
|---|
| 2026.07.10 | ₩2,185 | ₩2,250 | ₩2,100 | ₩2,175 | -0.46% | 5.5천 |
|---|
| 2026.07.09 | ₩2,190 | ₩2,300 | ₩2,180 | ₩2,200 | +0.46% | 3.6천 |
|---|
| 2026.07.08 | ₩2,260 | ₩2,340 | ₩2,210 | ₩2,280 | +0.88% | 9.6천 |
|---|
| 2026.07.07 | ₩2,395 | ₩2,395 | ₩2,220 | ₩2,300 | -3.97% | 2.3만 |
|---|
| 2026.07.06 | ₩2,195 | ₩2,380 | ₩2,170 | ₩2,270 | +3.42% | 4.6만 |
|---|
| 2026.07.03 | ₩2,420 | ₩2,420 | ₩1,974 | ₩2,135 | -11.78% | 1.8만 |
|---|
| 2026.07.02 | ₩2,660 | ₩2,665 | ₩2,285 | ₩2,350 | -11.65% | 1.4만 |
|---|
| 2026.07.01 | ₩2,560 | ₩2,725 | ₩2,560 | ₩2,660 | +3.91% | 1.6만 |
|---|
| 2026.06.30 | ₩3,080 | ₩3,080 | ₩2,530 | ₩2,560 | -16.88% | 3.8만 |
|---|
| 2026.06.29 | ₩2,410 | ₩2,750 | ₩2,270 | ₩2,550 | +5.81% | 5.4만 |
|---|
| 2026.06.26 | ₩2,090 | ₩2,705 | ₩2,085 | ₩2,390 | +14.35% | 19.5만 |
|---|
| 2026.06.25 | ₩2,180 | ₩2,180 | ₩2,050 | ₩2,115 | -2.98% | 4.4만 |
|---|
| 2026.06.24 | ₩2,770 | ₩2,770 | ₩2,170 | ₩2,210 | -20.22% | 12.5만 |
|---|
| 2026.06.23 | ₩3,890 | ₩3,890 | ₩2,725 | ₩2,780 | -28.53% | 22.8만 |
|---|
| 2026.06.22 | ₩389 | ₩389 | ₩389 | ₩389 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩389 | ₩389 | ₩389 | ₩389 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩389 | ₩389 | ₩389 | ₩389 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩389 | ₩389 | ₩389 | ₩389 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩389 | ₩389 | ₩389 | ₩389 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩389 | ₩389 | ₩389 | ₩389 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩389 | ₩389 | ₩389 | ₩389 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩389 | ₩389 | ₩389 | ₩389 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩389 | ₩389 | ₩389 | ₩389 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩389 | ₩389 | ₩389 | ₩389 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩389 | ₩389 | ₩389 | ₩389 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩389 | ₩389 | ₩389 | ₩389 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩389 | ₩389 | ₩389 | ₩389 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩389 | ₩389 | ₩389 | ₩389 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩389 | ₩389 | ₩389 | ₩389 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩389 | ₩389 | ₩389 | ₩389 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩326 | ₩469 | ₩326 | ₩389 | +19.33% | 175.8만 |
|---|
| 2026.05.27 | ₩403 | ₩403 | ₩366 | ₩369 | -8.44% | 41.1만 |
|---|
| 2026.05.26 | ₩404 | ₩416 | ₩398 | ₩403 | -0.25% | 31.2만 |
|---|
| 2026.05.22 | ₩414 | ₩423 | ₩408 | ₩411 | -0.72% | 22.9만 |
|---|
| 2026.05.21 | ₩424 | ₩428 | ₩408 | ₩414 | -2.36% | 13.5만 |
|---|
| 2026.05.20 | ₩410 | ₩430 | ₩400 | ₩408 | -0.49% | 24만 |
|---|
| 2026.05.19 | ₩444 | ₩444 | ₩406 | ₩409 | -7.88% | 17.4만 |
|---|
| 2026.05.18 | ₩455 | ₩455 | ₩406 | ₩431 | -5.27% | 17.6만 |
|---|
| 2026.05.15 | ₩485 | ₩487 | ₩430 | ₩435 | -10.31% | 61.3만 |
|---|
| 2026.05.14 | ₩502 | ₩515 | ₩460 | ₩478 | -4.78% | 56.7만 |
|---|
| 2026.05.13 | ₩431 | ₩535 | ₩416 | ₩487 | +12.99% | 156.5만 |
|---|
| 2026.05.12 | ₩457 | ₩457 | ₩422 | ₩431 | -5.69% | 33.4만 |
|---|
| 2026.05.11 | ₩460 | ₩479 | ₩439 | ₩457 | -0.65% | 39만 |
|---|
| 2026.05.08 | ₩475 | ₩489 | ₩459 | ₩460 | -3.16% | 33.7만 |
|---|
| 2026.05.07 | ₩480 | ₩504 | ₩465 | ₩475 | -1.04% | 49.3만 |
|---|
| 2026.05.06 | ₩521 | ₩521 | ₩491 | ₩495 | -4.99% | 67.8만 |
|---|
| 2026.05.04 | ₩537 | ₩579 | ₩505 | ₩508 | -5.40% | 80.7만 |
|---|
| 2026.04.30 | ₩560 | ₩560 | ₩508 | ₩513 | -8.39% | 104.7만 |
|---|
| 2026.04.29 | ₩585 | ₩625 | ₩559 | ₩565 | -3.42% | 189.9만 |
|---|
| 2026.04.28 | ₩660 | ₩660 | ₩581 | ₩585 | -11.36% | 551.9만 |
|---|
| 2026.04.27 | ₩590 | ₩749 | ₩514 | ₩669 | +13.39% | 2625.7만 |
|---|
| 2026.04.24 | ₩558 | ₩650 | ₩554 | ₩580 | +3.94% | 1218.9만 |
|---|
| 2026.04.23 | ₩700 | ₩720 | ₩503 | ₩503 | -28.14% | 868.5만 |
|---|
| 2026.04.22 | ₩660 | ₩660 | ₩567 | ₩660 | 0.00% | 2883만 |
|---|
| 2026.04.21 | ₩470 | ₩508 | ₩454 | ₩508 | +8.09% | 162.5만 |
|---|
| 2026.04.20 | ₩422 | ₩435 | ₩389 | ₩391 | -7.35% | 127.8만 |
|---|
| 2026.04.17 | ₩432 | ₩490 | ₩410 | ₩422 | -2.31% | 311.6만 |
|---|
| 2026.04.16 | ₩470 | ₩608 | ₩410 | ₩418 | -11.06% | 1370.4만 |
|---|
| 2026.04.15 | ₩579 | ₩587 | ₩460 | ₩474 | -18.13% | 580만 |
|---|
| 2026.04.14 | ₩632 | ₩712 | ₩601 | ₩608 | -3.80% | 2223.2만 |
|---|
| 2026.04.13 | ₩548 | ₩548 | ₩548 | ₩548 | 0.00% | 77만 |
|---|
| 2026.04.10 | ₩421 | ₩422 | ₩400 | ₩422 | +0.24% | 129만 |
|---|
| 2026.04.09 | ₩260 | ₩325 | ₩260 | ₩325 | +25.00% | 140.8만 |
|---|
| 2026.04.08 | ₩306 | ₩344 | ₩250 | ₩250 | -18.30% | 163.9만 |
|---|
| 2026.04.07 | ₩357 | ₩377 | ₩331 | ₩333 | -6.72% | 24.5만 |
|---|
| 2026.04.06 | ₩381 | ₩381 | ₩354 | ₩357 | -6.30% | 15.1만 |
|---|
| 2026.04.03 | ₩380 | ₩417 | ₩375 | ₩380 | 0.00% | 31.8만 |
|---|
| 2026.04.02 | ₩379 | ₩382 | ₩365 | ₩382 | +0.79% | 11.8만 |
|---|
| 2026.04.01 | ₩372 | ₩390 | ₩369 | ₩378 | +1.61% | 20.8만 |
|---|
| 2026.03.31 | ₩383 | ₩407 | ₩354 | ₩369 | -3.66% | 26.4만 |
|---|
| 2026.03.30 | ₩398 | ₩400 | ₩376 | ₩383 | -3.77% | 8.2만 |
|---|
| 2026.03.27 | ₩424 | ₩424 | ₩390 | ₩398 | -6.13% | 4.9만 |
|---|
| 2026.03.26 | ₩403 | ₩430 | ₩395 | ₩400 | -0.74% | 10.8만 |
|---|
| 2026.03.25 | ₩388 | ₩417 | ₩387 | ₩403 | +3.87% | 12.3만 |
|---|
| 2026.03.24 | ₩400 | ₩420 | ₩387 | ₩390 | -2.50% | 31.3만 |
|---|
| 2026.03.23 | ₩414 | ₩416 | ₩398 | ₩400 | -3.38% | 13.7만 |
|---|
| 2026.03.20 | ₩411 | ₩416 | ₩400 | ₩414 | +0.73% | 6.7만 |
|---|
| 2026.03.19 | ₩409 | ₩409 | ₩400 | ₩401 | -1.96% | 3.7만 |
|---|
| 2026.03.18 | ₩425 | ₩450 | ₩400 | ₩409 | -3.76% | 9.5만 |
|---|
| 2026.03.17 | ₩450 | ₩450 | ₩420 | ₩425 | -5.56% | 8.5만 |
|---|
| 2026.03.16 | ₩440 | ₩463 | ₩436 | ₩454 | +3.18% | 8.1만 |
|---|
| 2026.03.13 | ₩445 | ₩450 | ₩439 | ₩444 | -0.22% | 7.2만 |
|---|
| 2026.03.12 | ₩445 | ₩450 | ₩431 | ₩445 | 0.00% | 8.4만 |
|---|
| 2026.03.11 | ₩412 | ₩446 | ₩410 | ₩430 | +4.37% | 18.3만 |
|---|
| 2026.03.10 | ₩392 | ₩430 | ₩392 | ₩412 | +5.10% | 8.6만 |
|---|
| 2026.03.09 | ₩416 | ₩447 | ₩390 | ₩394 | -5.29% | 15.1만 |
|---|
| 2026.03.06 | ₩393 | ₩430 | ₩393 | ₩414 | +5.34% | 17.3만 |
|---|
| 2026.03.05 | ₩364 | ₩421 | ₩364 | ₩393 | +7.97% | 31.7만 |
|---|
| 2026.03.04 | ₩415 | ₩415 | ₩365 | ₩365 | -12.05% | 17.6만 |
|---|
| 2026.03.03 | ₩458 | ₩461 | ₩414 | ₩416 | -9.17% | 23.5만 |
|---|
| 2026.02.27 | ₩484 | ₩486 | ₩461 | ₩463 | -4.34% | 7.7만 |
|---|
| 2026.02.26 | ₩502 | ₩505 | ₩481 | ₩484 | -3.59% | 16만 |
|---|
| 2026.02.25 | ₩496 | ₩519 | ₩496 | ₩499 | +0.60% | 12.6만 |
|---|
| 2026.02.24 | ₩480 | ₩580 | ₩480 | ₩496 | +3.33% | 68.7만 |
|---|
| 2026.02.23 | ₩470 | ₩490 | ₩449 | ₩479 | +1.91% | 17만 |
|---|
| 2026.02.20 | ₩485 | ₩497 | ₩469 | ₩474 | -2.27% | 30.1만 |
|---|
| 2026.02.19 | ₩449 | ₩574 | ₩348 | ₩491 | +9.35% | 414.6만 |
|---|
| 2026.02.13 | ₩512 | ₩512 | ₩425 | ₩453 | -11.52% | 78.6만 |
|---|
| 2026.02.12 | ₩520 | ₩534 | ₩512 | ₩512 | -1.54% | 11.4만 |
|---|
| 2026.02.11 | ₩517 | ₩520 | ₩515 | ₩520 | +0.58% | 11.1만 |
|---|
| 2026.02.10 | ₩520 | ₩538 | ₩505 | ₩517 | -0.58% | 18.3만 |
|---|
| 2026.02.09 | ₩515 | ₩522 | ₩513 | ₩515 | 0.00% | 9.8만 |
|---|
| 2026.02.06 | ₩522 | ₩527 | ₩510 | ₩515 | -1.34% | 9.5만 |
|---|
| 2026.02.05 | ₩522 | ₩523 | ₩516 | ₩522 | 0.00% | 10.2만 |
|---|
| 2026.02.04 | ₩523 | ₩528 | ₩512 | ₩522 | -0.19% | 20.7만 |
|---|
| 2026.02.03 | ₩522 | ₩544 | ₩520 | ₩523 | +0.19% | 18.2만 |
|---|
| 2026.02.02 | ₩548 | ₩560 | ₩510 | ₩527 | -3.83% | 13.2만 |
|---|
| 2026.01.30 | ₩553 | ₩561 | ₩542 | ₩543 | -1.81% | 21.1만 |
|---|
| 2026.01.29 | ₩576 | ₩577 | ₩550 | ₩553 | -3.99% | 22.5만 |
|---|
| 2026.01.28 | ₩571 | ₩579 | ₩565 | ₩566 | -0.88% | 12.1만 |
|---|
| 2026.01.27 | ₩576 | ₩580 | ₩559 | ₩571 | -0.87% | 9.9만 |
|---|
| 2026.01.26 | ₩551 | ₩589 | ₩542 | ₩575 | +4.36% | 30.8만 |
|---|
| 2026.01.23 | ₩550 | ₩561 | ₩537 | ₩540 | -1.82% | 32.2만 |
|---|
| 2026.01.22 | ₩546 | ₩555 | ₩538 | ₩550 | +0.73% | 10만 |
|---|
| 2026.01.21 | ₩573 | ₩584 | ₩546 | ₩546 | -4.71% | 11.5만 |
|---|
| 2026.01.20 | ₩548 | ₩572 | ₩540 | ₩565 | +3.10% | 9만 |
|---|
| 2026.01.19 | ₩574 | ₩585 | ₩550 | ₩553 | -3.66% | 22.2만 |
|---|
| 2026.01.16 | ₩589 | ₩589 | ₩567 | ₩574 | -2.55% | 15.6만 |
|---|
| 2026.01.15 | ₩581 | ₩600 | ₩573 | ₩593 | +2.07% | 15.9만 |
|---|
| 2026.01.14 | ₩580 | ₩597 | ₩567 | ₩570 | -1.72% | 10.4만 |
|---|
| 2026.01.13 | ₩612 | ₩612 | ₩574 | ₩580 | -5.23% | 18.3만 |
|---|
| 2026.01.12 | ₩627 | ₩635 | ₩606 | ₩612 | -2.39% | 7.2만 |
|---|
| 2026.01.09 | ₩622 | ₩648 | ₩611 | ₩627 | +0.80% | 13.8만 |
|---|
| 2026.01.08 | ₩595 | ₩641 | ₩595 | ₩626 | +5.21% | 44.9만 |
|---|
| 2026.01.07 | ₩586 | ₩614 | ₩583 | ₩594 | +1.37% | 13.6만 |
|---|
| 2026.01.06 | ₩598 | ₩614 | ₩581 | ₩587 | -1.84% | 16.7만 |
|---|
| 2026.01.05 | ₩595 | ₩599 | ₩580 | ₩598 | +0.50% | 14.4만 |
|---|
| 2026.01.02 | ₩574 | ₩580 | ₩572 | ₩580 | +1.05% | 8.4만 |
|---|
| 2025.12.30 | ₩555 | ₩584 | ₩555 | ₩574 | +3.42% | 12.9만 |
|---|
| 2025.12.29 | ₩568 | ₩580 | ₩547 | ₩550 | -3.17% | 27.3만 |
|---|
| 2025.12.26 | ₩603 | ₩603 | ₩557 | ₩568 | -5.80% | 35.3만 |
|---|
| 2025.12.24 | ₩611 | ₩619 | ₩599 | ₩601 | -1.64% | 16.5만 |
|---|
| 2025.12.23 | ₩621 | ₩629 | ₩590 | ₩597 | -3.86% | 34.4만 |
|---|
| 2025.12.22 | ₩633 | ₩660 | ₩604 | ₩629 | -0.63% | 50만 |
|---|
| 2025.12.19 | ₩780 | ₩785 | ₩633 | ₩633 | -18.85% | 188.6만 |
|---|
| 2025.12.18 | ₩707 | ₩845 | ₩678 | ₩775 | +9.62% | 818.9만 |
|---|
| 2025.12.17 | ₩584 | ₩754 | ₩576 | ₩668 | +14.38% | 472.5만 |
|---|
| 2025.12.16 | ₩619 | ₩636 | ₩584 | ₩584 | -5.65% | 70.1만 |
|---|
| 2025.12.15 | ₩642 | ₩757 | ₩617 | ₩642 | 0.00% | 756.6만 |
|---|
| 2025.12.12 | ₩542 | ₩588 | ₩542 | ₩583 | +7.56% | 24.9만 |
|---|
| 2025.12.11 | ₩530 | ₩546 | ₩530 | ₩543 | +2.45% | 4.6만 |
|---|
| 2025.12.10 | ₩544 | ₩544 | ₩520 | ₩535 | -1.65% | 6.2만 |
|---|
| 2025.12.09 | ₩548 | ₩560 | ₩534 | ₩539 | -1.64% | 9.1만 |
|---|
| 2025.12.08 | ₩555 | ₩578 | ₩540 | ₩548 | -1.26% | 9.6만 |
|---|
| 2025.12.05 | ₩560 | ₩570 | ₩550 | ₩560 | 0.00% | 10.9만 |
|---|
| 2025.12.04 | ₩543 | ₩603 | ₩533 | ₩560 | +3.13% | 34.7만 |
|---|
| 2025.12.03 | ₩537 | ₩614 | ₩537 | ₩549 | +2.23% | 67.1만 |
|---|
| 2025.12.02 | ₩537 | ₩540 | ₩529 | ₩537 | 0.00% | 3.9만 |
|---|
| 2025.12.01 | ₩529 | ₩555 | ₩529 | ₩537 | +1.51% | 6.6만 |
|---|
| 2025.11.28 | ₩520 | ₩545 | ₩508 | ₩534 | +2.69% | 14.2만 |
|---|
| 2025.11.27 | ₩525 | ₩570 | ₩510 | ₩520 | -0.95% | 23.5만 |
|---|
| 2025.11.26 | ₩505 | ₩517 | ₩505 | ₩515 | +1.98% | 6.4만 |
|---|
| 2025.11.25 | ₩511 | ₩515 | ₩495 | ₩505 | -1.17% | 11.5만 |
|---|
| 2025.11.24 | ₩517 | ₩527 | ₩497 | ₩498 | -3.68% | 14.7만 |
|---|
| 2025.11.21 | ₩549 | ₩560 | ₩495 | ₩516 | -6.01% | 37.2만 |
|---|
| 2025.11.20 | ₩566 | ₩572 | ₩545 | ₩549 | -3.00% | 23.2만 |
|---|
| 2025.11.19 | ₩565 | ₩584 | ₩554 | ₩565 | 0.00% | 6.9만 |
|---|
| 2025.11.18 | ₩594 | ₩613 | ₩565 | ₩565 | -4.88% | 20.5만 |
|---|
| 2025.11.17 | ₩610 | ₩616 | ₩603 | ₩608 | -0.33% | 7.6만 |
|---|
| 2025.11.14 | ₩645 | ₩645 | ₩610 | ₩610 | -5.43% | 15.1만 |
|---|
| 2025.11.13 | ₩662 | ₩665 | ₩640 | ₩652 | -1.51% | 16.2만 |
|---|
| 2025.11.12 | ₩611 | ₩702 | ₩611 | ₩660 | +8.02% | 119.7만 |
|---|
| 2025.11.11 | ₩632 | ₩650 | ₩609 | ₩610 | -3.48% | 11.1만 |
|---|
| 2025.11.10 | ₩620 | ₩660 | ₩616 | ₩632 | +1.94% | 24.6만 |
|---|
| 2025.11.07 | ₩640 | ₩640 | ₩604 | ₩620 | -3.13% | 23.2만 |
|---|
| 2025.11.06 | ₩648 | ₩663 | ₩638 | ₩640 | -1.23% | 9.8만 |
|---|
| 2025.11.05 | ₩675 | ₩675 | ₩628 | ₩648 | -4.00% | 13.2만 |
|---|
| 2025.11.04 | ₩651 | ₩677 | ₩643 | ₩651 | 0.00% | 18.6만 |
|---|
| 2025.11.03 | ₩680 | ₩690 | ₩647 | ₩657 | -3.38% | 16.7만 |
|---|
| 2025.10.31 | ₩678 | ₩725 | ₩674 | ₩680 | +0.29% | 11만 |
|---|
| 2025.10.30 | ₩695 | ₩705 | ₩665 | ₩678 | -2.45% | 21.8만 |
|---|
| 2025.10.29 | ₩703 | ₩712 | ₩696 | ₩701 | -0.28% | 13만 |
|---|
| 2025.10.28 | ₩697 | ₩713 | ₩695 | ₩703 | +0.86% | 17.7만 |
|---|
| 2025.10.27 | ₩714 | ₩721 | ₩693 | ₩697 | -2.38% | 33.3만 |
|---|
| 2025.10.24 | ₩723 | ₩730 | ₩710 | ₩714 | -1.24% | 23.3만 |
|---|
| 2025.10.23 | ₩741 | ₩742 | ₩723 | ₩724 | -2.29% | 13.1만 |
|---|
| 2025.10.22 | ₩736 | ₩746 | ₩733 | ₩738 | +0.27% | 10.3만 |
|---|
| 2025.10.21 | ₩748 | ₩752 | ₩730 | ₩735 | -1.74% | 11.2만 |
|---|
| 2025.10.20 | ₩732 | ₩745 | ₩723 | ₩743 | +1.50% | 15.4만 |
|---|
| 2025.10.17 | ₩759 | ₩759 | ₩725 | ₩732 | -3.56% | 21.7만 |
|---|
| 2025.10.16 | ₩750 | ₩760 | ₩736 | ₩745 | -0.67% | 23만 |
|---|
| 2025.10.15 | ₩748 | ₩755 | ₩736 | ₩739 | -1.20% | 25.7만 |
|---|
| 2025.10.14 | ₩775 | ₩776 | ₩730 | ₩748 | -3.48% | 55.4만 |
|---|
| 2025.10.13 | ₩820 | ₩836 | ₩751 | ₩775 | -5.49% | 65.4만 |
|---|
| 2025.10.10 | ₩895 | ₩930 | ₩806 | ₩820 | -8.38% | 140.2만 |
|---|