시장 데이터를 불러오는 중
전체 종목
포트로닉스 과거 주가
Photronics, Inc. - Common Stock · PLAB · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Photronics, Inc. - Common Stock · PLAB · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,123 | ₩40,350 | ₩39,349 | ₩39,536 | -1.46% | 41.8만 |
| 2026.10.08 | ₩39,389 | ₩40,537 | ₩39,096 | ₩39,656 | +0.68% | 67.2만 |
| 2026.10.07 | ₩40,430 | ₩40,711 | ₩39,736 | ₩40,190 | -0.59% | 60.2만 |
| 2026.10.06 | ₩41,845 | ₩41,845 | ₩40,804 | ₩41,138 | -1.69% | 56.2만 |
| 2026.10.05 | ₩41,912 | ₩41,912 | ₩40,724 | ₩41,472 | -1.05% | 72.4만 |
| 2026.10.02 | ₩42,353 | ₩42,486 | ₩41,658 | ₩42,032 | -0.76% | 73.6만 |
| 2026.10.01 | ₩41,205 | ₩42,286 | ₩40,938 | ₩41,151 | -0.13% | 170만 |
| 2026.09.30 | ₩41,712 | ₩41,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,085 |
| -1.50% |
| 67.2만 |
| 2026.09.29 | ₩41,378 | ₩41,498 | ₩40,724 | ₩41,472 | +0.23% | 71.2만 |
|---|
| 2026.09.28 | ₩40,377 | ₩40,818 | ₩39,563 | ₩40,711 | +0.83% | 87.2만 |
|---|
| 2026.09.25 | ₩40,190 | ₩40,764 | ₩39,816 | ₩40,577 | +0.96% | 62.4만 |
|---|
| 2026.09.24 | ₩39,977 | ₩40,123 | ₩39,216 | ₩39,790 | -0.47% | 57.5만 |
|---|
| 2026.09.23 | ₩40,497 | ₩40,564 | ₩39,363 | ₩40,511 | +0.03% | 77.1만 |
|---|
| 2026.09.22 | ₩39,082 | ₩40,724 | ₩38,709 | ₩40,604 | +3.89% | 98.7만 |
|---|
| 2026.09.21 | ₩39,536 | ₩39,536 | ₩38,709 | ₩39,162 | -0.95% | 66.6만 |
|---|
| 2026.09.18 | ₩38,388 | ₩38,936 | ₩38,041 | ₩38,855 | +1.22% | 122.4만 |
|---|
| 2026.09.17 | ₩37,854 | ₩38,241 | ₩37,507 | ₩38,055 | +0.53% | 79.6만 |
|---|
| 2026.09.16 | ₩36,693 | ₩37,921 | ₩36,546 | ₩37,174 | +1.31% | 108.4만 |
|---|
| 2026.09.15 | ₩36,760 | ₩37,080 | ₩35,946 | ₩36,386 | -1.02% | 84.2만 |
|---|
| 2026.09.14 | ₩36,480 | ₩37,174 | ₩36,226 | ₩36,253 | -0.62% | 107.6만 |
|---|
| 2026.09.11 | ₩38,428 | ₩39,082 | ₩38,161 | ₩38,695 | +0.69% | 62.1만 |
|---|
| 2026.09.10 | ₩37,908 | ₩38,268 | ₩37,534 | ₩37,881 | -0.07% | 77만 |
|---|
| 2026.09.09 | ₩38,869 | ₩39,616 | ₩38,562 | ₩38,842 | -0.07% | 82.3만 |
|---|
| 2026.09.08 | ₩39,736 | ₩40,017 | ₩38,789 | ₩39,189 | -1.38% | 100.8만 |
|---|
| 2026.09.04 | ₩38,308 | ₩38,962 | ₩37,814 | ₩38,882 | +1.50% | 105.6만 |
|---|
| 2026.09.03 | ₩37,013 | ₩37,894 | ₩36,506 | ₩37,614 | +1.62% | 83.6만 |
|---|
| 2026.09.02 | ₩36,586 | ₩37,507 | ₩36,439 | ₩37,200 | +1.68% | 121.2만 |
|---|
| 2026.09.01 | ₩36,960 | ₩37,174 | ₩36,119 | ₩36,480 | -1.30% | 300.1만 |
|---|
| 2026.08.31 | ₩37,427 | ₩39,202 | ₩37,053 | ₩37,561 | +0.36% | 202.6만 |
|---|
| 2026.08.28 | ₩40,057 | ₩40,057 | ₩36,640 | ₩37,013 | -7.60% | 263.3만 |
|---|
| 2026.08.27 | ₩40,204 | ₩41,512 | ₩39,323 | ₩40,390 | +0.46% | 260.3만 |
|---|
| 2026.08.26 | ₩49,734 | ₩50,602 | ₩39,857 | ₩40,377 | -18.81% | 832.8만 |
|---|
| 2026.08.25 | ₩40,444 | ₩40,964 | ₩38,989 | ₩39,136 | -3.23% | 137.4만 |
|---|
| 2026.08.24 | ₩40,190 | ₩40,404 | ₩39,042 | ₩39,416 | -1.93% | 80.8만 |
|---|
| 2026.08.21 | ₩41,565 | ₩41,952 | ₩40,337 | ₩40,724 | -2.02% | 99.9만 |
|---|
| 2026.08.20 | ₩40,364 | ₩41,125 | ₩39,923 | ₩40,737 | +0.93% | 128.5만 |
|---|
| 2026.08.19 | ₩43,167 | ₩43,447 | ₩40,818 | ₩40,978 | -5.07% | 112.2만 |
|---|
| 2026.08.18 | ₩42,686 | ₩43,674 | ₩41,512 | ₩42,553 | -0.31% | 101.7만 |
|---|
| 2026.08.17 | ₩44,728 | ₩45,209 | ₩44,368 | ₩44,849 | +0.27% | 60.3만 |
|---|
| 2026.08.14 | ₩44,555 | ₩44,915 | ₩43,741 | ₩44,475 | -0.18% | 49.1만 |
|---|
| 2026.08.13 | ₩44,421 | ₩45,356 | ₩44,421 | ₩44,688 | +0.60% | 57.5만 |
|---|
| 2026.08.12 | ₩45,236 | ₩45,436 | ₩44,088 | ₩44,702 | -1.18% | 82.9만 |
|---|
| 2026.08.11 | ₩44,048 | ₩44,155 | ₩43,180 | ₩44,034 | -0.03% | 69.1만 |
|---|
| 2026.08.10 | ₩44,128 | ₩44,128 | ₩42,459 | ₩42,820 | -2.96% | 56.2만 |
|---|
| 2026.08.07 | ₩43,541 | ₩44,315 | ₩43,180 | ₩43,581 | +0.09% | 85.2만 |
|---|
| 2026.08.06 | ₩42,086 | ₩43,727 | ₩41,151 | ₩42,579 | +1.17% | 88.5만 |
|---|
| 2026.08.05 | ₩42,726 | ₩43,781 | ₩42,446 | ₩42,673 | -0.12% | 63.6만 |
|---|
| 2026.08.04 | ₩43,167 | ₩43,901 | ₩42,526 | ₩43,527 | +0.83% | 102.1만 |
|---|
| 2026.08.03 | ₩39,389 | ₩42,019 | ₩39,296 | ₩41,859 | +6.27% | 95.4만 |
|---|
| 2026.07.31 | ₩40,457 | ₩41,165 | ₩39,429 | ₩40,430 | -0.07% | 97.2만 |
|---|
| 2026.07.30 | ₩39,109 | ₩40,030 | ₩38,709 | ₩39,483 | +0.96% | 83.5만 |
|---|
| 2026.07.29 | ₩38,442 | ₩38,976 | ₩37,067 | ₩37,294 | -2.99% | 111.6만 |
|---|
| 2026.07.28 | ₩38,001 | ₩38,976 | ₩37,094 | ₩38,909 | +2.39% | 115만 |
|---|
| 2026.07.27 | ₩40,657 | ₩40,831 | ₩38,615 | ₩39,750 | -2.23% | 82.4만 |
|---|
| 2026.07.24 | ₩41,418 | ₩41,418 | ₩40,083 | ₩40,484 | -2.26% | 89.8만 |
|---|
| 2026.07.23 | ₩41,138 | ₩42,046 | ₩40,751 | ₩41,298 | +0.39% | 72.7만 |
|---|
| 2026.07.22 | ₩40,524 | ₩42,232 | ₩40,190 | ₩41,699 | +2.90% | 80.6만 |
|---|
| 2026.07.21 | ₩40,043 | ₩41,939 | ₩39,750 | ₩41,832 | +4.47% | 107.8만 |
|---|
| 2026.07.20 | ₩39,243 | ₩39,496 | ₩38,482 | ₩38,629 | -1.56% | 75.3만 |
|---|
| 2026.07.17 | ₩36,867 | ₩39,429 | ₩36,853 | ₩38,508 | +4.45% | 82.2만 |
|---|
| 2026.07.16 | ₩38,175 | ₩39,296 | ₩38,095 | ₩38,735 | +1.47% | 100.5만 |
|---|
| 2026.07.15 | ₩39,923 | ₩40,390 | ₩38,255 | ₩39,736 | -0.47% | 91.3만 |
|---|
| 2026.07.14 | ₩39,803 | ₩39,937 | ₩38,268 | ₩39,336 | -1.17% | 88.5만 |
|---|
| 2026.07.13 | ₩38,695 | ₩38,922 | ₩38,001 | ₩38,121 | -1.48% | 92만 |
|---|
| 2026.07.10 | ₩38,175 | ₩40,177 | ₩38,148 | ₩39,910 | +4.55% | 99.4만 |
|---|
| 2026.07.09 | ₩39,283 | ₩39,883 | ₩38,722 | ₩38,962 | -0.82% | 99.7만 |
|---|
| 2026.07.08 | ₩36,306 | ₩37,667 | ₩36,173 | ₩37,561 | +3.46% | 123.2만 |
|---|
| 2026.07.07 | ₩37,374 | ₩38,188 | ₩36,306 | ₩36,773 | -1.61% | 169.3만 |
|---|
| 2026.07.06 | ₩39,296 | ₩40,030 | ₩38,575 | ₩38,976 | -0.82% | 163.6만 |
|---|
| 2026.07.02 | ₩40,617 | ₩41,165 | ₩37,748 | ₩38,522 | -5.16% | 157만 |
|---|
| 2026.07.01 | ₩41,512 | ₩42,553 | ₩40,270 | ₩40,457 | -2.54% | 131.8만 |
|---|
| 2026.06.30 | ₩42,179 | ₩43,647 | ₩41,912 | ₩43,420 | +2.94% | 98.8만 |
|---|
| 2026.06.29 | ₩41,191 | ₩42,046 | ₩39,483 | ₩41,752 | +1.36% | 149.6만 |
|---|
| 2026.06.26 | ₩41,699 | ₩42,072 | ₩39,963 | ₩40,964 | -1.76% | 435.6만 |
|---|
| 2026.06.25 | ₩43,047 | ₩44,622 | ₩41,552 | ₩43,848 | +1.86% | 116.5만 |
|---|
| 2026.06.24 | ₩42,366 | ₩42,753 | ₩41,245 | ₩42,246 | -0.28% | 123만 |
|---|
| 2026.06.23 | ₩42,473 | ₩43,581 | ₩41,739 | ₩42,112 | -0.85% | 119.8만 |
|---|
| 2026.06.22 | ₩45,743 | ₩45,796 | ₩43,781 | ₩45,463 | -0.61% | 125.2만 |
|---|
| 2026.06.18 | ₩43,901 | ₩45,102 | ₩43,247 | ₩44,889 | +2.25% | 227.4만 |
|---|
| 2026.06.17 | ₩41,872 | ₩43,380 | ₩41,325 | ₩41,392 | -1.15% | 137.1만 |
|---|
| 2026.06.16 | ₩43,807 | ₩43,928 | ₩40,551 | ₩40,617 | -7.28% | 160.7만 |
|---|
| 2026.06.15 | ₩42,753 | ₩45,182 | ₩42,740 | ₩43,701 | +2.22% | 193.7만 |
|---|
| 2026.06.12 | ₩41,098 | ₩42,686 | ₩40,217 | ₩42,419 | +3.22% | 120만 |
|---|
| 2026.06.11 | ₩39,256 | ₩41,071 | ₩38,161 | ₩41,018 | +4.49% | 144.5만 |
|---|
| 2026.06.10 | ₩38,936 | ₩40,564 | ₩38,015 | ₩38,215 | -1.85% | 127만 |
|---|
| 2026.06.09 | ₩40,951 | ₩42,780 | ₩37,521 | ₩39,456 | -3.65% | 181.3만 |
|---|
| 2026.06.08 | ₩40,804 | ₩41,325 | ₩39,122 | ₩39,990 | -2.00% | 200.8만 |
|---|
| 2026.06.05 | ₩40,617 | ₩41,432 | ₩38,535 | ₩38,909 | -4.21% | 241.8만 |
|---|
| 2026.06.04 | ₩41,512 | ₩42,620 | ₩40,938 | ₩42,072 | +1.35% | 170만 |
|---|
| 2026.06.03 | ₩45,236 | ₩46,050 | ₩42,820 | ₩42,860 | -5.25% | 274.6만 |
|---|
| 2026.06.02 | ₩43,634 | ₩45,196 | ₩42,967 | ₩44,235 | +1.38% | 347.2만 |
|---|
| 2026.06.01 | ₩43,220 | ₩44,822 | ₩41,992 | ₩42,539 | -1.58% | 366.8만 |
|---|
| 2026.05.29 | ₩45,956 | ₩45,997 | ₩42,446 | ₩43,180 | -6.04% | 582.9만 |
|---|
| 2026.05.28 | ₩49,133 | ₩51,589 | ₩45,383 | ₩45,409 | -7.58% | 1054.5만 |
|---|
| 2026.05.27 | ₩73,533 | ₩74,427 | ₩70,770 | ₩71,424 | -2.87% | 157.3만 |
|---|
| 2026.05.26 | ₩71,638 | ₩73,106 | ₩69,155 | ₩72,665 | +1.43% | 106.1만 |
|---|
| 2026.05.22 | ₩69,155 | ₩70,209 | ₩68,087 | ₩68,688 | -0.68% | 67.8만 |
|---|
| 2026.05.21 | ₩65,685 | ₩68,354 | ₩65,111 | ₩68,154 | +3.76% | 106.5만 |
|---|
| 2026.05.20 | ₩62,655 | ₩66,565 | ₩62,508 | ₩66,512 | +6.16% | 77.1만 |
|---|
| 2026.05.19 | ₩61,213 | ₩63,415 | ₩59,905 | ₩61,093 | -0.20% | 69.8만 |
|---|
| 2026.05.18 | ₩67,887 | ₩67,940 | ₩62,374 | ₩63,442 | -6.55% | 74.8만 |
|---|
| 2026.05.15 | ₩66,445 | ₩67,820 | ₩64,737 | ₩66,766 | +0.48% | 94.3만 |
|---|
| 2026.05.14 | ₩69,395 | ₩70,850 | ₩68,074 | ₩69,422 | +0.04% | 55.8만 |
|---|
| 2026.05.13 | ₩71,451 | ₩72,158 | ₩69,008 | ₩69,222 | -3.12% | 69.4만 |
|---|
| 2026.05.12 | ₩71,304 | ₩71,691 | ₩67,006 | ₩69,382 | -2.70% | 103.6만 |
|---|
| 2026.05.11 | ₩73,293 | ₩74,748 | ₩72,078 | ₩73,360 | +0.09% | 90.1만 |
|---|
| 2026.05.08 | ₩69,035 | ₩71,971 | ₩68,341 | ₩71,598 | +3.71% | 83.8만 |
|---|
| 2026.05.07 | ₩70,396 | ₩70,396 | ₩66,579 | ₩67,220 | -4.51% | 69만 |
|---|
| 2026.05.06 | ₩69,942 | ₩70,743 | ₩67,967 | ₩69,529 | -0.59% | 74.7만 |
|---|
| 2026.05.05 | ₩67,780 | ₩68,434 | ₩67,179 | ₩68,074 | +0.43% | 57만 |
|---|
| 2026.05.04 | ₩67,139 | ₩67,700 | ₩65,337 | ₩66,045 | -1.63% | 50.2만 |
|---|
| 2026.05.01 | ₩66,045 | ₩67,513 | ₩64,403 | ₩66,953 | +1.37% | 57.9만 |
|---|
| 2026.04.30 | ₩64,950 | ₩66,299 | ₩63,389 | ₩66,045 | +1.69% | 63.9만 |
|---|
| 2026.04.29 | ₩65,217 | ₩65,217 | ₩63,309 | ₩63,762 | -2.23% | 73.7만 |
|---|
| 2026.04.28 | ₩65,231 | ₩67,380 | ₩61,640 | ₩64,243 | -1.51% | 97.4만 |
|---|
| 2026.04.27 | ₩69,475 | ₩70,209 | ₩66,979 | ₩68,608 | -1.25% | 77.3만 |
|---|
| 2026.04.24 | ₩68,354 | ₩70,463 | ₩67,420 | ₩69,769 | +2.07% | 122.9만 |
|---|
| 2026.04.23 | ₩66,739 | ₩68,861 | ₩65,751 | ₩67,380 | +0.96% | 67.7만 |
|---|
| 2026.04.22 | ₩67,166 | ₩68,141 | ₩64,643 | ₩66,832 | -0.50% | 87만 |
|---|
| 2026.04.21 | ₩65,631 | ₩67,740 | ₩65,418 | ₩66,125 | +0.75% | 99.8만 |
|---|
| 2026.04.20 | ₩64,457 | ₩66,232 | ₩64,296 | ₩65,778 | +2.05% | 98.5만 |
|---|
| 2026.04.17 | ₩62,895 | ₩64,804 | ₩61,640 | ₩64,577 | +2.67% | 113.4만 |
|---|
| 2026.04.16 | ₩61,213 | ₩62,001 | ₩60,519 | ₩61,186 | -0.04% | 70.4만 |
|---|
| 2026.04.15 | ₩59,758 | ₩61,253 | ₩59,171 | ₩61,213 | +2.43% | 59.8만 |
|---|
| 2026.04.14 | ₩62,001 | ₩62,054 | ₩59,224 | ₩61,013 | -1.59% | 72.8만 |
|---|
| 2026.04.13 | ₩59,758 | ₩61,213 | ₩59,157 | ₩60,959 | +2.01% | 93.3만 |
|---|
| 2026.04.10 | ₩60,305 | ₩61,293 | ₩59,625 | ₩59,932 | -0.62% | 101.6만 |
|---|
| 2026.04.09 | ₩57,823 | ₩59,785 | ₩57,689 | ₩59,371 | +2.68% | 115.3만 |
|---|
| 2026.04.08 | ₩57,756 | ₩58,984 | ₩56,461 | ₩57,783 | +0.05% | 105.1만 |
|---|
| 2026.04.07 | ₩53,258 | ₩53,898 | ₩52,310 | ₩53,752 | +0.93% | 56.4만 |
|---|
| 2026.04.06 | ₩54,566 | ₩55,193 | ₩52,951 | ₩54,045 | -0.95% | 70.4만 |
|---|
| 2026.04.02 | ₩51,216 | ₩55,273 | ₩51,029 | ₩54,526 | +6.46% | 54.3만 |
|---|
| 2026.04.01 | ₩55,140 | ₩57,048 | ₩54,472 | ₩54,566 | -1.04% | 84.1만 |
|---|
| 2026.03.31 | ₩50,535 | ₩54,032 | ₩50,441 | ₩53,938 | +6.74% | 103.9만 |
|---|
| 2026.03.30 | ₩52,991 | ₩53,658 | ₩48,893 | ₩49,360 | -6.85% | 98.6만 |
|---|
| 2026.03.27 | ₩52,190 | ₩53,938 | ₩52,056 | ₩52,857 | +1.28% | 58.5만 |
|---|
| 2026.03.26 | ₩55,447 | ₩57,022 | ₩52,857 | ₩53,071 | -4.29% | 141.5만 |
|---|
| 2026.03.25 | ₩56,955 | ₩58,236 | ₩56,101 | ₩57,743 | +1.38% | 130.2만 |
|---|
| 2026.03.24 | ₩51,349 | ₩57,929 | ₩51,349 | ₩56,755 | +10.53% | 145.2만 |
|---|
| 2026.03.23 | ₩49,974 | ₩53,204 | ₩49,494 | ₩52,417 | +4.89% | 118.4만 |
|---|
| 2026.03.20 | ₩49,707 | ₩50,121 | ₩47,785 | ₩48,506 | -2.42% | 173.8만 |
|---|
| 2026.03.19 | ₩46,611 | ₩50,201 | ₩45,649 | ₩49,360 | +5.90% | 77.9만 |
|---|
| 2026.03.18 | ₩46,263 | ₩48,012 | ₩46,263 | ₩47,265 | +2.16% | 71.3만 |
|---|
| 2026.03.17 | ₩46,330 | ₩47,171 | ₩45,383 | ₩46,290 | -0.09% | 63.7만 |
|---|
| 2026.03.16 | ₩46,290 | ₩46,584 | ₩45,342 | ₩46,050 | -0.52% | 52만 |
|---|
| 2026.03.13 | ₩44,755 | ₩45,396 | ₩43,981 | ₩44,782 | +0.06% | 44.4만 |
|---|
| 2026.03.12 | ₩44,688 | ₩45,022 | ₩43,420 | ₩44,088 | -1.34% | 69.6만 |
|---|
| 2026.03.11 | ₩45,262 | ₩46,704 | ₩44,835 | ₩45,903 | +1.42% | 52.9만 |
|---|
| 2026.03.10 | ₩45,583 | ₩47,171 | ₩45,182 | ₩45,516 | -0.15% | 78.4만 |
|---|
| 2026.03.09 | ₩43,060 | ₩45,890 | ₩42,446 | ₩45,663 | +6.04% | 68.4만 |
|---|
| 2026.03.06 | ₩44,715 | ₩46,570 | ₩43,541 | ₩43,781 | -2.09% | 88.2만 |
|---|
| 2026.03.05 | ₩49,307 | ₩49,907 | ₩45,916 | ₩46,904 | -4.87% | 96.7만 |
|---|
| 2026.03.04 | ₩48,546 | ₩50,989 | ₩48,159 | ₩50,708 | +4.45% | 116.2만 |
|---|
| 2026.03.03 | ₩46,771 | ₩47,451 | ₩45,383 | ₩47,064 | +0.63% | 164.7만 |
|---|
| 2026.03.02 | ₩48,519 | ₩50,415 | ₩47,945 | ₩49,293 | +1.60% | 111.1만 |
|---|
| 2026.02.27 | ₩50,148 | ₩51,589 | ₩49,067 | ₩49,961 | -0.37% | 110.5만 |
|---|
| 2026.02.26 | ₩57,382 | ₩57,849 | ₩50,094 | ₩51,603 | -10.07% | 202.4만 |
|---|
| 2026.02.25 | ₩52,457 | ₩60,599 | ₩51,402 | ₩58,156 | +10.87% | 347.3만 |
|---|
| 2026.02.24 | ₩50,201 | ₩53,084 | ₩48,920 | ₩50,708 | +1.01% | 242.9만 |
|---|
| 2026.02.23 | ₩50,695 | ₩50,695 | ₩48,319 | ₩49,427 | -2.50% | 64.9만 |
|---|
| 2026.02.20 | ₩49,253 | ₩51,336 | ₩49,160 | ₩50,722 | +2.98% | 78.4만 |
|---|
| 2026.02.19 | ₩49,467 | ₩50,094 | ₩48,052 | ₩49,721 | +0.51% | 87.6만 |
|---|
| 2026.02.18 | ₩51,563 | ₩52,697 | ₩49,347 | ₩50,121 | -2.80% | 105만 |
|---|
| 2026.02.17 | ₩50,775 | ₩51,963 | ₩49,227 | ₩51,549 | +1.52% | 80.7만 |
|---|
| 2026.02.13 | ₩49,560 | ₩52,110 | ₩48,760 | ₩51,789 | +4.50% | 122만 |
|---|
| 2026.02.12 | ₩51,149 | ₩51,950 | ₩49,147 | ₩49,787 | -2.66% | 100.8만 |
|---|
| 2026.02.11 | ₩51,469 | ₩52,056 | ₩49,333 | ₩50,855 | -1.19% | 76.8만 |
|---|
| 2026.02.10 | ₩50,415 | ₩51,616 | ₩49,120 | ₩50,134 | -0.56% | 79.3만 |
|---|
| 2026.02.09 | ₩49,627 | ₩50,361 | ₩48,866 | ₩50,108 | +0.97% | 87.5만 |
|---|
| 2026.02.06 | ₩46,784 | ₩49,947 | ₩46,544 | ₩49,707 | +6.25% | 109.9만 |
|---|
| 2026.02.05 | ₩44,328 | ₩46,103 | ₩43,380 | ₩45,903 | +3.55% | 106.9만 |
|---|
| 2026.02.04 | ₩46,984 | ₩48,986 | ₩44,048 | ₩45,289 | -3.61% | 114만 |
|---|
| 2026.02.03 | ₩49,320 | ₩50,842 | ₩45,516 | ₩46,971 | -4.76% | 144.1만 |
|---|
| 2026.02.02 | ₩45,543 | ₩48,573 | ₩45,383 | ₩48,186 | +5.80% | 94.7만 |
|---|
| 2026.01.30 | ₩45,943 | ₩48,266 | ₩45,850 | ₩46,143 | +0.44% | 85.7만 |
|---|
| 2026.01.29 | ₩48,052 | ₩48,573 | ₩44,582 | ₩47,091 | -2.00% | 95.3만 |
|---|
| 2026.01.28 | ₩48,453 | ₩48,840 | ₩46,824 | ₩47,972 | -0.99% | 109.5만 |
|---|
| 2026.01.27 | ₩46,958 | ₩48,119 | ₩46,424 | ₩47,545 | +1.25% | 117.8만 |
|---|
| 2026.01.26 | ₩46,344 | ₩48,025 | ₩45,249 | ₩46,304 | -0.09% | 95.9만 |
|---|
| 2026.01.23 | ₩48,279 | ₩48,292 | ₩45,649 | ₩46,344 | -4.01% | 114.1만 |
|---|
| 2026.01.22 | ₩50,535 | ₩51,322 | ₩47,011 | ₩48,279 | -4.46% | 222.1만 |
|---|
| 2026.01.21 | ₩46,971 | ₩49,253 | ₩45,743 | ₩48,386 | +3.01% | 244.7만 |
|---|
| 2026.01.20 | ₩45,236 | ₩46,450 | ₩44,488 | ₩45,970 | +1.62% | 95.3만 |
|---|
| 2026.01.16 | ₩46,597 | ₩47,345 | ₩45,116 | ₩46,090 | -1.09% | 114.7만 |
|---|
| 2026.01.15 | ₩43,834 | ₩46,384 | ₩43,420 | ₩45,676 | +4.20% | 136.7만 |
|---|
| 2026.01.14 | ₩43,901 | ₩44,969 | ₩41,485 | ₩41,939 | -4.47% | 124.7만 |
|---|
| 2026.01.13 | ₩44,982 | ₩46,450 | ₩44,048 | ₩44,568 | -0.92% | 104.2만 |
|---|
| 2026.01.12 | ₩43,807 | ₩45,169 | ₩43,060 | ₩44,982 | +2.68% | 80.2만 |
|---|
| 2026.01.09 | ₩42,633 | ₩44,622 | ₩42,579 | ₩44,488 | +4.35% | 121.4만 |
|---|
| 2026.01.08 | ₩45,956 | ₩46,344 | ₩42,046 | ₩42,419 | -7.70% | 144.3만 |
|---|
| 2026.01.07 | ₩46,157 | ₩46,904 | ₩45,142 | ₩46,530 | +0.81% | 109.2만 |
|---|
| 2026.01.06 | ₩45,569 | ₩47,745 | ₩45,049 | ₩46,984 | +3.10% | 205.4만 |
|---|
| 2026.01.05 | ₩45,409 | ₩46,704 | ₩44,315 | ₩44,555 | -1.88% | 133.5만 |
|---|
| 2026.01.02 | ₩44,168 | ₩44,995 | ₩43,287 | ₩44,595 | +0.97% | 99.6만 |
|---|
| 2025.12.31 | ₩45,182 | ₩45,916 | ₩42,620 | ₩42,713 | -5.47% | 99.1만 |
|---|
| 2025.12.30 | ₩44,421 | ₩45,316 | ₩44,048 | ₩44,982 | +1.26% | 92.7만 |
|---|
| 2025.12.29 | ₩44,555 | ₩45,116 | ₩43,727 | ₩44,008 | -1.23% | 68.8만 |
|---|
| 2025.12.26 | ₩45,129 | ₩45,609 | ₩44,795 | ₩45,022 | -0.24% | 71.1만 |
|---|
| 2025.12.24 | ₩45,649 | ₩45,649 | ₩44,195 | ₩44,942 | -1.55% | 42.6만 |
|---|
| 2025.12.23 | ₩45,463 | ₩45,956 | ₩45,182 | ₩45,649 | +0.41% | 80.5만 |
|---|
| 2025.12.22 | ₩45,356 | ₩46,263 | ₩44,448 | ₩45,943 | +1.29% | 127.9만 |
|---|
| 2025.12.19 | ₩43,754 | ₩44,795 | ₩43,621 | ₩44,168 | +0.95% | 228.8만 |
|---|
| 2025.12.18 | ₩45,383 | ₩45,449 | ₩43,874 | ₩43,874 | -3.32% | 137.1만 |
|---|
| 2025.12.17 | ₩45,943 | ₩46,317 | ₩43,247 | ₩43,994 | -4.24% | 137.2만 |
|---|
| 2025.12.16 | ₩48,706 | ₩49,080 | ₩45,276 | ₩45,863 | -5.84% | 189.6만 |
|---|
| 2025.12.15 | ₩49,067 | ₩50,575 | ₩48,079 | ₩49,053 | -0.03% | 228만 |
|---|
| 2025.12.12 | ₩52,657 | ₩53,124 | ₩47,638 | ₩48,466 | -7.96% | 332.1만 |
|---|
| 2025.12.11 | ₩49,988 | ₩52,951 | ₩49,080 | ₩52,951 | +5.93% | 412.3만 |
|---|
| 2025.12.10 | ₩42,953 | ₩50,922 | ₩42,379 | ₩49,854 | +16.07% | 1548.5만 |
|---|
| 2025.12.09 | ₩33,516 | ₩34,437 | ₩33,410 | ₩34,290 | +2.31% | 156.8만 |
|---|
| 2025.12.08 | ₩32,302 | ₩33,810 | ₩32,302 | ₩33,703 | +4.34% | 99.8만 |
|---|
| 2025.12.05 | ₩32,328 | ₩32,609 | ₩32,035 | ₩32,235 | -0.29% | 57.5만 |
|---|
| 2025.12.04 | ₩32,088 | ₩32,449 | ₩31,821 | ₩32,061 | -0.08% | 62.9만 |
|---|
| 2025.12.03 | ₩31,287 | ₩32,395 | ₩30,833 | ₩32,355 | +3.41% | 66.7만 |
|---|
| 2025.12.02 | ₩30,406 | ₩31,541 | ₩30,286 | ₩31,354 | +3.12% | 219.5만 |
|---|
| 2025.12.01 | ₩30,233 | ₩30,607 | ₩29,766 | ₩29,952 | -0.93% | 62.4만 |
|---|
| 2025.11.28 | ₩30,607 | ₩30,673 | ₩30,380 | ₩30,580 | -0.09% | 31.6만 |
|---|
| 2025.11.26 | ₩30,393 | ₩30,833 | ₩30,193 | ₩30,313 | -0.26% | 94.7만 |
|---|
| 2025.11.25 | ₩29,499 | ₩30,500 | ₩29,165 | ₩30,393 | +3.03% | 93.5만 |
|---|
| 2025.11.24 | ₩28,217 | ₩29,205 | ₩28,217 | ₩29,058 | +2.98% | 50.4만 |
|---|
| 2025.11.21 | ₩26,989 | ₩28,538 | ₩26,762 | ₩28,110 | +4.15% | 67.3만 |
|---|
| 2025.11.20 | ₩28,244 | ₩28,604 | ₩26,949 | ₩27,069 | -4.16% | 56.3만 |
|---|
| 2025.11.19 | ₩27,670 | ₩28,217 | ₩27,283 | ₩27,456 | -0.77% | 57.1만 |
|---|
| 2025.11.18 | ₩27,363 | ₩27,817 | ₩27,296 | ₩27,496 | +0.49% | 45.3만 |
|---|
| 2025.11.17 | ₩28,084 | ₩28,351 | ₩27,563 | ₩27,683 | -1.43% | 51.1만 |
|---|
| 2025.11.14 | ₩27,643 | ₩28,471 | ₩27,416 | ₩28,191 | +1.98% | 48.8만 |
|---|
| 2025.11.13 | ₩29,726 | ₩29,819 | ₩28,431 | ₩28,724 | -3.37% | 56.9만 |
|---|
| 2025.11.12 | ₩29,766 | ₩30,326 | ₩29,699 | ₩29,966 | +0.67% | 54.7만 |
|---|
| 2025.11.11 | ₩29,779 | ₩29,779 | ₩29,058 | ₩29,338 | -1.48% | 35.7만 |
|---|
| 2025.11.10 | ₩29,565 | ₩30,259 | ₩29,298 | ₩30,006 | +1.49% | 65.6만 |
|---|
| 2025.11.07 | ₩29,686 | ₩29,832 | ₩28,030 | ₩28,978 | -2.38% | 118만 |
|---|
| 2025.11.06 | ₩31,100 | ₩31,247 | ₩30,179 | ₩30,273 | -2.66% | 49.4만 |
|---|
| 2025.11.05 | ₩30,219 | ₩31,461 | ₩30,046 | ₩31,047 | +2.74% | 68.4만 |
|---|
| 2025.11.04 | ₩31,394 | ₩31,915 | ₩30,179 | ₩30,193 | -3.83% | 68.4만 |
|---|
| 2025.11.03 | ₩32,035 | ₩32,408 | ₩31,768 | ₩32,395 | +1.13% | 58.9만 |
|---|
| 2025.10.31 | ₩31,875 | ₩32,569 | ₩31,821 | ₩31,901 | +0.08% | 50.1만 |
|---|
| 2025.10.30 | ₩32,115 | ₩32,502 | ₩31,861 | ₩31,941 | -0.54% | 44.2만 |
|---|
| 2025.10.29 | ₩32,702 | ₩33,036 | ₩31,835 | ₩32,195 | -1.55% | 51.8만 |
|---|
| 2025.10.28 | ₩31,688 | ₩32,408 | ₩31,581 | ₩32,021 | +1.05% | 57.5만 |
|---|
| 2025.10.27 | ₩32,182 | ₩32,756 | ₩31,875 | ₩32,075 | -0.33% | 52.6만 |
|---|
| 2025.10.24 | ₩32,542 | ₩32,635 | ₩31,928 | ₩31,928 | -1.89% | 48.8만 |
|---|
| 2025.10.23 | ₩30,647 | ₩32,155 | ₩30,647 | ₩31,955 | +4.27% | 58.8만 |
|---|
| 2025.10.22 | ₩32,155 | ₩32,395 | ₩30,647 | ₩31,020 | -3.53% | 66.7만 |
|---|
| 2025.10.21 | ₩32,288 | ₩32,622 | ₩31,981 | ₩32,555 | +0.83% | 52.7만 |
|---|
| 2025.10.20 | ₩31,167 | ₩32,689 | ₩31,167 | ₩32,622 | +4.67% | 60.5만 |
|---|
| 2025.10.17 | ₩30,833 | ₩31,034 | ₩30,446 | ₩30,820 | -0.04% | 44.1만 |
|---|
| 2025.10.16 | ₩31,808 | ₩32,235 | ₩31,167 | ₩31,221 | -1.85% | 74.2만 |
|---|
| 2025.10.15 | ₩31,621 | ₩31,674 | ₩30,526 | ₩31,367 | -0.80% | 75.9만 |
|---|
| 2025.10.14 | ₩30,139 | ₩31,341 | ₩30,113 | ₩30,887 | +2.48% | 74.5만 |
|---|
| 2025.10.13 | ₩30,540 | ₩31,114 | ₩30,113 | ₩30,967 | +1.40% | 79.9만 |
|---|
| 2025.10.10 | ₩32,021 | ₩32,342 | ₩29,045 | ₩29,125 | -9.05% | 128.4만 |
|---|