시장 데이터를 불러오는 중
전체 종목
프리시전 옵틱스 과거 주가
Precision Optics Corporation, Inc. - Common stock · POCI · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Precision Optics Corporation, Inc. - Common stock · POCI · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,221 | ₩6,274 | ₩6,114 | ₩6,114 | -1.72% | 1.5만 |
| 2026.10.08 | ₩5,954 | ₩6,327 | ₩5,927 | ₩6,234 | +4.71% | 3.3만 |
| 2026.10.07 | ₩5,967 | ₩6,074 | ₩5,820 | ₩6,034 | +1.12% | 2.1만 |
| 2026.10.06 | ₩5,887 | ₩6,060 | ₩5,833 | ₩6,007 | +2.04% | 1.5만 |
| 2026.10.05 | ₩6,020 | ₩6,020 | ₩5,847 | ₩5,954 | -1.11% | 3.4만 |
| 2026.10.02 | ₩5,647 | ₩6,114 | ₩5,647 | ₩5,954 | +5.44% | 3.9만 |
| 2026.10.01 | ₩5,620 | ₩5,780 | ₩5,540 | ₩5,700 | +1.43% | 5만 |
| 2026.09.30 | ₩5,647 | ₩5,767 | ₩5,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,540 |
| -1.89% |
| 9.7만 |
| 2026.09.29 | ₩5,606 | ₩5,847 | ₩5,393 | ₩5,700 | +1.67% | 24.9만 |
|---|
| 2026.09.28 | ₩6,341 | ₩6,514 | ₩5,980 | ₩6,047 | -4.63% | 52.3만 |
|---|
| 2026.09.25 | ₩6,421 | ₩6,514 | ₩6,060 | ₩6,180 | -3.74% | 4.9만 |
|---|
| 2026.09.24 | ₩6,407 | ₩6,514 | ₩6,234 | ₩6,381 | -0.42% | 6.3만 |
|---|
| 2026.09.23 | ₩6,140 | ₩6,354 | ₩6,060 | ₩6,354 | +3.48% | 4만 |
|---|
| 2026.09.22 | ₩5,927 | ₩6,140 | ₩5,753 | ₩6,127 | +3.38% | 5.8만 |
|---|
| 2026.09.21 | ₩5,980 | ₩6,047 | ₩5,767 | ₩5,940 | -0.67% | 2.5만 |
|---|
| 2026.09.18 | ₩5,820 | ₩6,007 | ₩5,740 | ₩5,954 | +2.29% | 7.4만 |
|---|
| 2026.09.17 | ₩5,633 | ₩5,927 | ₩5,633 | ₩5,820 | +3.32% | 3만 |
|---|
| 2026.09.16 | ₩5,700 | ₩5,700 | ₩5,553 | ₩5,566 | -2.34% | 2.4만 |
|---|
| 2026.09.15 | ₩5,820 | ₩5,820 | ₩5,620 | ₩5,620 | -3.44% | 3.2만 |
|---|
| 2026.09.14 | ₩5,914 | ₩6,020 | ₩5,753 | ₩5,793 | -2.03% | 4.7만 |
|---|
| 2026.09.11 | ₩5,927 | ₩6,007 | ₩5,807 | ₩5,820 | -1.80% | 4.9만 |
|---|
| 2026.09.10 | ₩5,807 | ₩6,007 | ₩5,753 | ₩5,860 | +0.92% | 4.9만 |
|---|
| 2026.09.09 | ₩5,873 | ₩5,873 | ₩5,753 | ₩5,807 | -1.14% | 1.6만 |
|---|
| 2026.09.08 | ₩5,994 | ₩5,994 | ₩5,753 | ₩5,860 | -2.23% | 3.9만 |
|---|
| 2026.09.04 | ₩5,860 | ₩6,007 | ₩5,700 | ₩5,807 | -0.91% | 4.5만 |
|---|
| 2026.09.03 | ₩6,100 | ₩6,180 | ₩5,820 | ₩5,833 | -4.38% | 8.3만 |
|---|
| 2026.09.02 | ₩5,633 | ₩6,047 | ₩5,633 | ₩5,940 | +5.45% | 2만 |
|---|
| 2026.09.01 | ₩5,820 | ₩5,927 | ₩5,620 | ₩5,660 | -2.75% | 1.8만 |
|---|
| 2026.08.31 | ₩5,833 | ₩5,873 | ₩5,727 | ₩5,740 | -1.60% | 1.1만 |
|---|
| 2026.08.28 | ₩5,860 | ₩6,047 | ₩5,740 | ₩5,873 | +0.23% | 4.3만 |
|---|
| 2026.08.27 | ₩5,847 | ₩5,914 | ₩5,753 | ₩5,914 | +1.14% | 2.1만 |
|---|
| 2026.08.26 | ₩6,100 | ₩6,100 | ₩5,807 | ₩5,807 | -4.81% | 6천 |
|---|
| 2026.08.25 | ₩6,488 | ₩6,488 | ₩5,847 | ₩5,887 | -9.26% | 1.8만 |
|---|
| 2026.08.24 | ₩6,140 | ₩6,728 | ₩5,727 | ₩5,927 | -3.48% | 4.1만 |
|---|
| 2026.08.21 | ₩5,940 | ₩6,140 | ₩5,767 | ₩6,087 | +2.47% | 9.5만 |
|---|
| 2026.08.20 | ₩6,007 | ₩6,194 | ₩5,820 | ₩5,914 | -1.56% | 2.9만 |
|---|
| 2026.08.19 | ₩5,833 | ₩5,980 | ₩5,673 | ₩5,927 | +1.60% | 2.8만 |
|---|
| 2026.08.18 | ₩5,580 | ₩5,994 | ₩5,566 | ₩5,793 | +3.83% | 10.2만 |
|---|
| 2026.08.17 | ₩5,860 | ₩6,047 | ₩5,566 | ₩5,580 | -4.78% | 4.2만 |
|---|
| 2026.08.14 | ₩5,647 | ₩6,047 | ₩5,606 | ₩5,860 | +3.78% | 8.3만 |
|---|
| 2026.08.13 | ₩5,540 | ₩5,660 | ₩5,433 | ₩5,606 | +1.20% | 4.1만 |
|---|
| 2026.08.12 | ₩5,620 | ₩5,860 | ₩5,540 | ₩5,540 | -1.43% | 3.3만 |
|---|
| 2026.08.11 | ₩5,673 | ₩5,860 | ₩5,540 | ₩5,660 | -0.24% | 4.1만 |
|---|
| 2026.08.10 | ₩5,700 | ₩5,847 | ₩5,620 | ₩5,660 | -0.70% | 7만 |
|---|
| 2026.08.07 | ₩5,753 | ₩5,753 | ₩5,446 | ₩5,633 | -2.09% | 10.7만 |
|---|
| 2026.08.06 | ₩5,780 | ₩6,074 | ₩5,606 | ₩5,660 | -2.08% | 6.2만 |
|---|
| 2026.08.05 | ₩5,673 | ₩5,847 | ₩5,606 | ₩5,740 | +1.18% | 6.3만 |
|---|
| 2026.08.04 | ₩5,580 | ₩5,767 | ₩5,540 | ₩5,620 | +0.72% | 5.3만 |
|---|
| 2026.08.03 | ₩5,660 | ₩5,860 | ₩5,500 | ₩5,593 | -1.18% | 3.5만 |
|---|
| 2026.07.31 | ₩5,606 | ₩5,900 | ₩5,473 | ₩5,660 | +0.95% | 3만 |
|---|
| 2026.07.30 | ₩5,566 | ₩6,127 | ₩5,540 | ₩5,553 | -0.24% | 7.8만 |
|---|
| 2026.07.29 | ₩5,927 | ₩5,994 | ₩5,473 | ₩5,540 | -6.53% | 5.1만 |
|---|
| 2026.07.28 | ₩5,793 | ₩5,994 | ₩5,606 | ₩5,927 | +2.30% | 3.1만 |
|---|
| 2026.07.27 | ₩5,700 | ₩5,900 | ₩5,687 | ₩5,687 | -0.23% | 1.2만 |
|---|
| 2026.07.24 | ₩5,833 | ₩5,927 | ₩5,660 | ₩5,740 | -1.60% | 2.5만 |
|---|
| 2026.07.23 | ₩5,940 | ₩6,127 | ₩5,740 | ₩5,740 | -3.37% | 2.6만 |
|---|
| 2026.07.22 | ₩6,007 | ₩6,034 | ₩5,940 | ₩5,940 | -1.11% | 4천 |
|---|
| 2026.07.21 | ₩5,767 | ₩6,180 | ₩5,767 | ₩6,074 | +5.32% | 1.6만 |
|---|
| 2026.07.20 | ₩5,860 | ₩5,860 | ₩5,687 | ₩5,740 | -2.05% | 2.8만 |
|---|
| 2026.07.17 | ₩5,954 | ₩6,501 | ₩5,660 | ₩5,793 | -2.69% | 2.4만 |
|---|
| 2026.07.16 | ₩6,327 | ₩6,367 | ₩5,940 | ₩5,940 | -6.12% | 3.7만 |
|---|
| 2026.07.15 | ₩6,474 | ₩6,501 | ₩6,221 | ₩6,301 | -2.68% | 4만 |
|---|
| 2026.07.14 | ₩6,488 | ₩6,701 | ₩6,301 | ₩6,407 | -1.23% | 3.5만 |
|---|
| 2026.07.13 | ₩6,648 | ₩7,115 | ₩6,407 | ₩6,407 | -3.61% | 2만 |
|---|
| 2026.07.10 | ₩6,661 | ₩6,661 | ₩6,421 | ₩6,648 | -0.20% | 1.8만 |
|---|
| 2026.07.09 | ₩6,407 | ₩6,674 | ₩6,367 | ₩6,608 | +3.12% | 2.3만 |
|---|
| 2026.07.08 | ₩6,394 | ₩6,674 | ₩6,327 | ₩6,381 | -0.21% | 1.4만 |
|---|
| 2026.07.07 | ₩6,741 | ₩6,835 | ₩6,327 | ₩6,488 | -3.76% | 5.5만 |
|---|
| 2026.07.06 | ₩6,754 | ₩6,848 | ₩6,541 | ₩6,621 | -1.98% | 3.8만 |
|---|
| 2026.07.02 | ₩6,968 | ₩6,968 | ₩6,674 | ₩6,754 | -3.07% | 3.1만 |
|---|
| 2026.07.01 | ₩7,021 | ₩7,021 | ₩6,728 | ₩6,861 | -2.28% | 4.5만 |
|---|
| 2026.06.30 | ₩7,088 | ₩7,088 | ₩6,741 | ₩6,808 | -3.95% | 3만 |
|---|
| 2026.06.29 | ₩7,195 | ₩7,302 | ₩6,808 | ₩6,848 | -4.82% | 3.8만 |
|---|
| 2026.06.26 | ₩6,915 | ₩7,208 | ₩6,781 | ₩7,062 | +2.12% | 7.8만 |
|---|
| 2026.06.25 | ₩6,981 | ₩7,168 | ₩6,634 | ₩6,795 | -2.68% | 3.6만 |
|---|
| 2026.06.24 | ₩7,075 | ₩7,248 | ₩6,688 | ₩6,861 | -3.02% | 3.8만 |
|---|
| 2026.06.23 | ₩7,409 | ₩7,582 | ₩6,981 | ₩7,021 | -5.23% | 2.8만 |
|---|
| 2026.06.22 | ₩7,689 | ₩7,689 | ₩7,222 | ₩7,222 | -6.08% | 3.4만 |
|---|
| 2026.06.18 | ₩7,769 | ₩8,156 | ₩7,595 | ₩7,636 | -1.72% | 3.1만 |
|---|
| 2026.06.17 | ₩7,943 | ₩7,943 | ₩7,088 | ₩7,729 | -2.69% | 1.9만 |
|---|
| 2026.06.16 | ₩7,649 | ₩8,210 | ₩7,555 | ₩7,876 | +2.97% | 3만 |
|---|
| 2026.06.15 | ₩7,943 | ₩8,143 | ₩7,649 | ₩7,956 | +0.17% | 2.2만 |
|---|
| 2026.06.12 | ₩7,662 | ₩8,210 | ₩7,569 | ₩7,862 | +2.61% | 5.9만 |
|---|
| 2026.06.11 | ₩7,595 | ₩7,769 | ₩7,449 | ₩7,702 | +1.41% | 3.1만 |
|---|
| 2026.06.10 | ₩7,542 | ₩7,662 | ₩7,449 | ₩7,542 | 0.00% | 1.7만 |
|---|
| 2026.06.09 | ₩7,462 | ₩7,782 | ₩7,395 | ₩7,582 | +1.61% | 2만 |
|---|
| 2026.06.08 | ₩7,809 | ₩7,849 | ₩7,075 | ₩7,502 | -3.93% | 4.5만 |
|---|
| 2026.06.05 | ₩7,569 | ₩7,836 | ₩7,475 | ₩7,742 | +2.29% | 6.7만 |
|---|
| 2026.06.04 | ₩7,342 | ₩7,676 | ₩7,275 | ₩7,382 | +0.55% | 7.9만 |
|---|
| 2026.06.03 | ₩7,649 | ₩7,929 | ₩7,302 | ₩7,342 | -4.01% | 1.9만 |
|---|
| 2026.06.02 | ₩7,342 | ₩7,729 | ₩7,342 | ₩7,636 | +4.00% | 6.5만 |
|---|
| 2026.06.01 | ₩7,369 | ₩7,689 | ₩7,182 | ₩7,342 | -0.36% | 11.3만 |
|---|
| 2026.05.29 | ₩7,342 | ₩7,475 | ₩7,075 | ₩7,262 | -1.09% | 3.2만 |
|---|
| 2026.05.28 | ₩7,075 | ₩7,676 | ₩6,848 | ₩7,328 | +3.58% | 12.8만 |
|---|
| 2026.05.27 | ₩6,554 | ₩7,235 | ₩6,407 | ₩6,995 | +6.72% | 10.8만 |
|---|
| 2026.05.26 | ₩6,714 | ₩6,941 | ₩6,541 | ₩6,634 | -1.19% | 10.3만 |
|---|
| 2026.05.22 | ₩6,741 | ₩6,928 | ₩6,541 | ₩6,581 | -2.38% | 2.6만 |
|---|
| 2026.05.21 | ₩6,741 | ₩6,915 | ₩6,461 | ₩6,594 | -2.18% | 3만 |
|---|
| 2026.05.20 | ₩6,795 | ₩7,008 | ₩6,447 | ₩6,728 | -0.98% | 21만 |
|---|
| 2026.05.19 | ₩6,768 | ₩6,901 | ₩6,541 | ₩6,701 | -0.99% | 6.1만 |
|---|
| 2026.05.18 | ₩6,488 | ₩7,142 | ₩6,434 | ₩6,781 | +4.53% | 18.2만 |
|---|
| 2026.05.15 | ₩6,327 | ₩6,581 | ₩6,007 | ₩6,367 | +0.63% | 12.5만 |
|---|
| 2026.05.14 | ₩6,674 | ₩6,848 | ₩5,914 | ₩6,381 | -4.40% | 19.9만 |
|---|
| 2026.05.13 | ₩6,100 | ₩6,407 | ₩5,780 | ₩6,140 | +0.66% | 5.4만 |
|---|
| 2026.05.12 | ₩5,940 | ₩6,074 | ₩5,900 | ₩6,060 | +2.02% | 2.1만 |
|---|
| 2026.05.11 | ₩6,114 | ₩6,114 | ₩5,860 | ₩5,994 | -1.97% | 1.9만 |
|---|
| 2026.05.08 | ₩6,327 | ₩6,327 | ₩6,114 | ₩6,127 | -3.16% | 9.9천 |
|---|
| 2026.05.07 | ₩6,247 | ₩6,354 | ₩6,140 | ₩6,341 | +1.50% | 4.1만 |
|---|
| 2026.05.06 | ₩6,207 | ₩6,608 | ₩6,007 | ₩6,287 | +1.29% | 2.6만 |
|---|
| 2026.05.05 | ₩5,606 | ₩6,140 | ₩5,606 | ₩6,140 | +9.52% | 6.9만 |
|---|
| 2026.05.04 | ₩5,553 | ₩5,767 | ₩5,553 | ₩5,647 | +1.68% | 8.7천 |
|---|
| 2026.05.01 | ₩5,660 | ₩5,807 | ₩5,580 | ₩5,687 | +0.47% | 6.4천 |
|---|
| 2026.04.30 | ₩5,647 | ₩5,767 | ₩5,647 | ₩5,647 | 0.00% | 1.7만 |
|---|
| 2026.04.29 | ₩5,687 | ₩5,740 | ₩5,540 | ₩5,727 | +0.70% | 1.1만 |
|---|
| 2026.04.28 | ₩5,633 | ₩5,633 | ₩5,580 | ₩5,580 | -0.95% | 4천 |
|---|
| 2026.04.27 | ₩5,647 | ₩5,753 | ₩5,580 | ₩5,593 | -0.95% | 9.6천 |
|---|
| 2026.04.24 | ₩5,553 | ₩5,593 | ₩5,366 | ₩5,540 | -0.24% | 2.4만 |
|---|
| 2026.04.23 | ₩5,713 | ₩5,873 | ₩5,553 | ₩5,606 | -1.87% | 4.2천 |
|---|
| 2026.04.22 | ₩5,647 | ₩5,873 | ₩5,606 | ₩5,673 | +0.47% | 2.2만 |
|---|
| 2026.04.21 | ₩6,060 | ₩6,060 | ₩5,406 | ₩5,780 | -4.63% | 4.8만 |
|---|
| 2026.04.20 | ₩5,940 | ₩6,114 | ₩5,727 | ₩5,927 | -0.22% | 3.9만 |
|---|
| 2026.04.17 | ₩6,274 | ₩6,274 | ₩5,660 | ₩5,793 | -7.66% | 5.7만 |
|---|
| 2026.04.16 | ₩6,007 | ₩6,274 | ₩5,980 | ₩6,274 | +4.44% | 4.6만 |
|---|
| 2026.04.15 | ₩5,540 | ₩5,980 | ₩5,540 | ₩5,980 | +7.95% | 5.3만 |
|---|
| 2026.04.14 | ₩5,847 | ₩5,940 | ₩5,593 | ₩5,753 | -1.60% | 2.5만 |
|---|
| 2026.04.13 | ₩5,673 | ₩6,140 | ₩5,500 | ₩5,914 | +4.24% | 12.8만 |
|---|
| 2026.04.10 | ₩5,486 | ₩6,034 | ₩5,460 | ₩5,566 | +1.46% | 8.7만 |
|---|
| 2026.04.09 | ₩5,340 | ₩5,473 | ₩5,219 | ₩5,326 | -0.25% | 1.3만 |
|---|
| 2026.04.08 | ₩5,286 | ₩5,486 | ₩5,273 | ₩5,286 | 0.00% | 1.6만 |
|---|
| 2026.04.07 | ₩5,340 | ₩5,420 | ₩5,206 | ₩5,206 | -2.50% | 2.8만 |
|---|
| 2026.04.06 | ₩5,566 | ₩5,727 | ₩5,273 | ₩5,340 | -4.08% | 2.7만 |
|---|
| 2026.04.02 | ₩5,406 | ₩5,727 | ₩5,406 | ₩5,700 | +5.43% | 3.1만 |
|---|
| 2026.04.01 | ₩5,887 | ₩5,940 | ₩5,353 | ₩5,353 | -9.07% | 3.8만 |
|---|
| 2026.03.31 | ₩5,780 | ₩5,887 | ₩5,660 | ₩5,860 | +1.39% | 8.2천 |
|---|
| 2026.03.30 | ₩5,593 | ₩5,860 | ₩5,246 | ₩5,606 | +0.24% | 2.6만 |
|---|
| 2026.03.27 | ₩5,193 | ₩5,700 | ₩4,739 | ₩5,593 | +7.71% | 15.1만 |
|---|
| 2026.03.26 | ₩5,406 | ₩5,900 | ₩5,406 | ₩5,620 | +3.95% | 4.3만 |
|---|
| 2026.03.25 | ₩5,967 | ₩6,087 | ₩5,807 | ₩5,994 | +0.45% | 2.8천 |
|---|
| 2026.03.24 | ₩5,847 | ₩6,087 | ₩5,713 | ₩5,713 | -2.28% | 3.7천 |
|---|
| 2026.03.23 | ₩6,047 | ₩6,047 | ₩5,700 | ₩5,847 | -3.31% | 3.7천 |
|---|
| 2026.03.20 | ₩5,446 | ₩5,980 | ₩5,446 | ₩5,873 | +7.84% | 3.6만 |
|---|
| 2026.03.19 | ₩5,593 | ₩5,927 | ₩5,406 | ₩5,486 | -1.91% | 1.1만 |
|---|
| 2026.03.18 | ₩5,980 | ₩5,980 | ₩5,500 | ₩5,580 | -6.70% | 1만 |
|---|
| 2026.03.17 | ₩5,526 | ₩5,740 | ₩5,273 | ₩5,540 | +0.24% | 3.1만 |
|---|
| 2026.03.16 | ₩5,606 | ₩6,394 | ₩5,540 | ₩5,700 | +1.67% | 1.7만 |
|---|
| 2026.03.13 | ₩5,900 | ₩5,980 | ₩5,673 | ₩5,727 | -2.94% | 8.4천 |
|---|
| 2026.03.12 | ₩5,873 | ₩6,034 | ₩5,647 | ₩6,034 | +2.73% | 1.9천 |
|---|
| 2026.03.11 | ₩5,980 | ₩6,140 | ₩5,740 | ₩5,887 | -1.56% | 1.1만 |
|---|
| 2026.03.10 | ₩5,793 | ₩6,034 | ₩5,740 | ₩5,873 | +1.38% | 9.5천 |
|---|
| 2026.03.09 | ₩5,887 | ₩7,128 | ₩5,486 | ₩5,793 | -1.59% | 2만 |
|---|
| 2026.03.06 | ₩5,887 | ₩6,167 | ₩5,486 | ₩5,807 | -1.36% | 2.7만 |
|---|
| 2026.03.05 | ₩5,873 | ₩6,261 | ₩5,740 | ₩5,940 | +1.14% | 7.3천 |
|---|
| 2026.03.04 | ₩5,833 | ₩5,860 | ₩5,673 | ₩5,753 | -1.37% | 7.3천 |
|---|
| 2026.03.03 | ₩5,593 | ₩6,154 | ₩5,593 | ₩5,914 | +5.73% | 4.1천 |
|---|
| 2026.03.02 | ₩6,007 | ₩6,247 | ₩5,700 | ₩5,820 | -3.11% | 3.5천 |
|---|
| 2026.02.27 | ₩5,606 | ₩5,820 | ₩5,473 | ₩5,713 | +1.90% | 1.2만 |
|---|
| 2026.02.26 | ₩5,740 | ₩6,007 | ₩5,566 | ₩5,727 | -0.23% | 7.7천 |
|---|
| 2026.02.25 | ₩5,807 | ₩6,127 | ₩5,740 | ₩5,767 | -0.69% | 5.7천 |
|---|
| 2026.02.24 | ₩5,713 | ₩5,967 | ₩5,580 | ₩5,887 | +3.04% | 2.2만 |
|---|
| 2026.02.23 | ₩5,954 | ₩6,074 | ₩5,673 | ₩5,807 | -2.47% | 1.5만 |
|---|
| 2026.02.20 | ₩5,860 | ₩6,154 | ₩5,740 | ₩5,914 | +0.91% | 3.7만 |
|---|
| 2026.02.19 | ₩6,180 | ₩6,261 | ₩5,340 | ₩5,994 | -3.02% | 9.9만 |
|---|
| 2026.02.18 | ₩6,341 | ₩6,407 | ₩5,873 | ₩6,180 | -2.53% | 3.7만 |
|---|
| 2026.02.17 | ₩6,407 | ₩6,808 | ₩6,207 | ₩6,221 | -2.92% | 2.8만 |
|---|
| 2026.02.13 | ₩6,688 | ₩6,688 | ₩6,087 | ₩6,354 | -4.99% | 1.4만 |
|---|
| 2026.02.12 | ₩6,915 | ₩7,008 | ₩6,688 | ₩6,741 | -2.51% | 9.6천 |
|---|
| 2026.02.11 | ₩6,995 | ₩7,088 | ₩6,674 | ₩6,674 | -4.58% | 8.3천 |
|---|
| 2026.02.10 | ₩6,888 | ₩7,222 | ₩6,888 | ₩6,888 | 0.00% | 1.7만 |
|---|
| 2026.02.09 | ₩7,649 | ₩7,916 | ₩6,674 | ₩7,102 | -7.16% | 3.2만 |
|---|
| 2026.02.06 | ₩7,943 | ₩8,063 | ₩7,475 | ₩7,529 | -5.21% | 6.9만 |
|---|
| 2026.02.05 | ₩7,769 | ₩8,009 | ₩7,569 | ₩7,929 | +2.06% | 14.4만 |
|---|
| 2026.02.04 | ₩7,008 | ₩7,862 | ₩6,728 | ₩7,542 | +7.62% | 7.4만 |
|---|
| 2026.02.03 | ₩6,768 | ₩6,901 | ₩6,701 | ₩6,754 | -0.20% | 6.5천 |
|---|
| 2026.02.02 | ₩6,875 | ₩6,995 | ₩6,674 | ₩6,928 | +0.78% | 2.9만 |
|---|
| 2026.01.30 | ₩6,808 | ₩6,808 | ₩6,608 | ₩6,648 | -2.35% | 1만 |
|---|
| 2026.01.29 | ₩6,608 | ₩6,768 | ₩6,541 | ₩6,714 | +1.62% | 3.8천 |
|---|
| 2026.01.28 | ₩6,848 | ₩6,848 | ₩6,474 | ₩6,661 | -2.73% | 2.8만 |
|---|
| 2026.01.27 | ₩6,754 | ₩7,075 | ₩6,701 | ₩6,915 | +2.37% | 5.4만 |
|---|
| 2026.01.26 | ₩6,741 | ₩6,928 | ₩6,634 | ₩6,848 | +1.58% | 6.8천 |
|---|
| 2026.01.23 | ₩6,688 | ₩6,875 | ₩6,621 | ₩6,768 | +1.20% | 2.2만 |
|---|
| 2026.01.22 | ₩6,848 | ₩6,928 | ₩6,488 | ₩6,754 | -1.36% | 3.9만 |
|---|
| 2026.01.21 | ₩5,900 | ₩7,048 | ₩5,700 | ₩6,701 | +13.57% | 11.8만 |
|---|
| 2026.01.20 | ₩5,780 | ₩5,900 | ₩5,700 | ₩5,900 | +2.08% | 3천 |
|---|
| 2026.01.16 | ₩5,727 | ₩5,914 | ₩5,727 | ₩5,873 | +2.56% | 2.1천 |
|---|
| 2026.01.15 | ₩5,740 | ₩5,914 | ₩5,727 | ₩5,847 | +1.86% | 7천 |
|---|
| 2026.01.14 | ₩5,873 | ₩5,873 | ₩5,593 | ₩5,807 | -1.14% | 4.5천 |
|---|
| 2026.01.13 | ₩5,580 | ₩5,673 | ₩5,513 | ₩5,673 | +1.67% | 1.1만 |
|---|
| 2026.01.12 | ₩5,473 | ₩5,580 | ₩5,460 | ₩5,580 | +1.95% | 9.9천 |
|---|
| 2026.01.09 | ₩5,526 | ₩5,593 | ₩5,513 | ₩5,526 | 0.00% | 2.6천 |
|---|
| 2026.01.08 | ₩5,620 | ₩5,620 | ₩5,420 | ₩5,620 | 0.00% | 2.7만 |
|---|
| 2026.01.07 | ₩5,606 | ₩5,620 | ₩5,540 | ₩5,620 | +0.24% | 900 |
|---|
| 2026.01.06 | ₩5,540 | ₩5,633 | ₩5,540 | ₩5,620 | +1.45% | 4.6천 |
|---|
| 2026.01.05 | ₩5,673 | ₩5,673 | ₩5,513 | ₩5,647 | -0.47% | 9.6천 |
|---|
| 2026.01.02 | ₩5,553 | ₩5,673 | ₩5,540 | ₩5,673 | +2.16% | 4.9천 |
|---|
| 2025.12.31 | ₩5,606 | ₩5,606 | ₩5,526 | ₩5,593 | -0.24% | 3.8천 |
|---|
| 2025.12.30 | ₩5,580 | ₩5,633 | ₩5,580 | ₩5,620 | +0.72% | 1.3천 |
|---|
| 2025.12.29 | ₩5,540 | ₩5,647 | ₩5,526 | ₩5,647 | +1.93% | 2.1천 |
|---|
| 2025.12.26 | ₩5,473 | ₩5,647 | ₩5,380 | ₩5,620 | +2.68% | 2.1만 |
|---|
| 2025.12.24 | ₩5,606 | ₩5,660 | ₩5,380 | ₩5,473 | -2.38% | 2.4만 |
|---|
| 2025.12.23 | ₩5,553 | ₩5,660 | ₩5,553 | ₩5,606 | +0.96% | 6.4천 |
|---|
| 2025.12.22 | ₩5,446 | ₩5,647 | ₩5,420 | ₩5,647 | +3.68% | 1.8만 |
|---|
| 2025.12.19 | ₩5,660 | ₩5,660 | ₩5,420 | ₩5,446 | -3.77% | 1.2만 |
|---|
| 2025.12.18 | ₩5,526 | ₩5,647 | ₩5,406 | ₩5,647 | +2.17% | 2.4만 |
|---|
| 2025.12.17 | ₩5,540 | ₩5,633 | ₩5,420 | ₩5,633 | +1.69% | 6.6천 |
|---|
| 2025.12.16 | ₩5,500 | ₩5,660 | ₩5,393 | ₩5,606 | +1.94% | 2.4만 |
|---|
| 2025.12.15 | ₩5,540 | ₩5,740 | ₩5,460 | ₩5,700 | +2.89% | 1.8만 |
|---|
| 2025.12.12 | ₩5,606 | ₩5,606 | ₩5,473 | ₩5,540 | -1.19% | 1.8만 |
|---|
| 2025.12.11 | ₩5,740 | ₩5,740 | ₩5,540 | ₩5,566 | -3.02% | 1.3만 |
|---|
| 2025.12.10 | ₩5,914 | ₩6,087 | ₩5,593 | ₩5,633 | -4.74% | 1.1만 |
|---|
| 2025.12.09 | ₩5,606 | ₩5,873 | ₩5,433 | ₩5,687 | +1.43% | 4.5천 |
|---|
| 2025.12.08 | ₩5,593 | ₩5,673 | ₩5,500 | ₩5,500 | -1.67% | 4.4천 |
|---|
| 2025.12.05 | ₩5,753 | ₩5,860 | ₩5,526 | ₩5,526 | -3.94% | 9천 |
|---|
| 2025.12.04 | ₩5,740 | ₩5,860 | ₩5,286 | ₩5,606 | -2.33% | 5.3만 |
|---|
| 2025.12.03 | ₩5,940 | ₩5,940 | ₩5,673 | ₩5,673 | -4.49% | 1.5만 |
|---|
| 2025.12.02 | ₩6,140 | ₩6,274 | ₩5,847 | ₩5,860 | -4.57% | 3.2만 |
|---|
| 2025.12.01 | ₩6,234 | ₩6,661 | ₩6,074 | ₩6,087 | -2.36% | 3.9만 |
|---|
| 2025.11.28 | ₩6,194 | ₩6,474 | ₩6,140 | ₩6,261 | +1.08% | 1.3만 |
|---|
| 2025.11.26 | ₩5,967 | ₩6,194 | ₩5,873 | ₩6,194 | +3.80% | 4.4만 |
|---|
| 2025.11.25 | ₩6,261 | ₩6,261 | ₩5,914 | ₩5,994 | -4.26% | 5.3만 |
|---|
| 2025.11.24 | ₩6,087 | ₩6,207 | ₩5,954 | ₩6,140 | +0.88% | 1.8만 |
|---|
| 2025.11.21 | ₩6,034 | ₩6,207 | ₩6,007 | ₩6,140 | +1.77% | 1.9만 |
|---|
| 2025.11.20 | ₩6,234 | ₩6,541 | ₩5,954 | ₩6,074 | -2.57% | 3.3만 |
|---|
| 2025.11.19 | ₩6,074 | ₩6,221 | ₩5,940 | ₩6,140 | +1.10% | 2.3만 |
|---|
| 2025.11.18 | ₩5,780 | ₩6,247 | ₩5,727 | ₩6,034 | +4.39% | 1.6만 |
|---|
| 2025.11.17 | ₩5,807 | ₩6,221 | ₩5,687 | ₩5,780 | -0.46% | 4.3만 |
|---|
| 2025.11.14 | ₩6,194 | ₩6,648 | ₩5,700 | ₩5,780 | -6.68% | 5.5만 |
|---|
| 2025.11.13 | ₩6,434 | ₩6,501 | ₩6,274 | ₩6,447 | +0.21% | 1.4만 |
|---|
| 2025.11.12 | ₩6,674 | ₩6,674 | ₩6,180 | ₩6,581 | -1.40% | 2.7만 |
|---|
| 2025.11.11 | ₩5,860 | ₩7,128 | ₩5,820 | ₩6,621 | +12.98% | 14.8만 |
|---|
| 2025.11.10 | ₩5,566 | ₩5,740 | ₩5,526 | ₩5,633 | +1.20% | 11.1만 |
|---|
| 2025.11.07 | ₩5,446 | ₩5,526 | ₩5,446 | ₩5,526 | +1.47% | 4.1천 |
|---|
| 2025.11.06 | ₩5,486 | ₩5,566 | ₩5,446 | ₩5,566 | +1.46% | 1.5천 |
|---|
| 2025.11.05 | ₩5,553 | ₩5,673 | ₩5,446 | ₩5,673 | +2.16% | 2.1천 |
|---|
| 2025.11.04 | ₩5,446 | ₩5,593 | ₩5,420 | ₩5,593 | +2.70% | 1.2만 |
|---|
| 2025.11.03 | ₩5,740 | ₩5,740 | ₩5,406 | ₩5,593 | -2.56% | 1.6만 |
|---|
| 2025.10.31 | ₩5,540 | ₩5,740 | ₩5,540 | ₩5,740 | +3.61% | 2.2천 |
|---|
| 2025.10.30 | ₩5,540 | ₩5,660 | ₩5,473 | ₩5,660 | +2.17% | 1.8천 |
|---|
| 2025.10.29 | ₩5,606 | ₩5,713 | ₩5,606 | ₩5,687 | +1.43% | 1.3만 |
|---|
| 2025.10.28 | ₩5,740 | ₩5,740 | ₩5,700 | ₩5,700 | -0.70% | 2.2천 |
|---|
| 2025.10.27 | ₩5,633 | ₩5,633 | ₩5,633 | ₩5,633 | 0.00% | 500 |
|---|
| 2025.10.24 | ₩5,673 | ₩5,740 | ₩5,660 | ₩5,740 | +1.18% | 3.7천 |
|---|
| 2025.10.23 | ₩5,580 | ₩5,727 | ₩5,580 | ₩5,727 | +2.63% | 600 |
|---|
| 2025.10.22 | ₩5,727 | ₩5,740 | ₩5,660 | ₩5,700 | -0.47% | 2.8만 |
|---|
| 2025.10.21 | ₩5,620 | ₩5,740 | ₩5,620 | ₩5,727 | +1.90% | 8.6천 |
|---|
| 2025.10.20 | ₩5,433 | ₩5,740 | ₩5,433 | ₩5,740 | +5.65% | 7.9천 |
|---|
| 2025.10.17 | ₩5,647 | ₩5,687 | ₩5,460 | ₩5,687 | +0.71% | 6.2천 |
|---|
| 2025.10.16 | ₩5,620 | ₩5,687 | ₩5,553 | ₩5,553 | -1.19% | 1.1만 |
|---|
| 2025.10.15 | ₩5,673 | ₩5,673 | ₩5,473 | ₩5,606 | -1.18% | 1.1만 |
|---|
| 2025.10.14 | ₩5,727 | ₩5,833 | ₩5,380 | ₩5,647 | -1.40% | 3만 |
|---|
| 2025.10.13 | ₩5,793 | ₩5,820 | ₩5,032 | ₩5,660 | -2.30% | 8.6만 |
|---|
| 2025.10.10 | ₩5,780 | ₩5,780 | ₩5,780 | ₩5,780 | 0.00% | 300 |
|---|