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 | ₩6,249 | ₩6,302 | ₩6,141 | ₩6,141 | -1.72% | 1.5만 |
| 2026.10.08 | ₩5,980 | ₩6,356 | ₩5,954 | ₩6,262 | +4.71% | 3.3만 |
| 2026.10.07 | ₩5,994 | ₩6,101 | ₩5,846 | ₩6,061 | +1.12% | 2.1만 |
| 2026.10.06 | ₩5,913 | ₩6,088 | ₩5,860 | ₩6,034 | +2.04% | 1.5만 |
| 2026.10.05 | ₩6,047 | ₩6,047 | ₩5,873 | ₩5,980 | -1.11% | 3.4만 |
| 2026.10.02 | ₩5,672 | ₩6,141 | ₩5,672 | ₩5,980 | +5.44% | 3.9만 |
| 2026.10.01 | ₩5,645 | ₩5,806 | ₩5,565 | ₩5,726 | +1.43% | 5만 |
| 2026.09.30 | ₩5,672 | ₩5,793 | ₩5,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,565 |
| -1.89% |
| 9.7만 |
| 2026.09.29 | ₩5,632 | ₩5,873 | ₩5,417 | ₩5,726 | +1.67% | 24.9만 |
|---|
| 2026.09.28 | ₩6,369 | ₩6,544 | ₩6,007 | ₩6,074 | -4.63% | 52.3만 |
|---|
| 2026.09.25 | ₩6,450 | ₩6,544 | ₩6,088 | ₩6,208 | -3.74% | 4.9만 |
|---|
| 2026.09.24 | ₩6,436 | ₩6,544 | ₩6,262 | ₩6,410 | -0.42% | 6.3만 |
|---|
| 2026.09.23 | ₩6,168 | ₩6,383 | ₩6,088 | ₩6,383 | +3.48% | 4만 |
|---|
| 2026.09.22 | ₩5,954 | ₩6,168 | ₩5,779 | ₩6,155 | +3.38% | 5.8만 |
|---|
| 2026.09.21 | ₩6,007 | ₩6,074 | ₩5,793 | ₩5,967 | -0.67% | 2.5만 |
|---|
| 2026.09.18 | ₩5,846 | ₩6,034 | ₩5,766 | ₩5,980 | +2.29% | 7.4만 |
|---|
| 2026.09.17 | ₩5,659 | ₩5,954 | ₩5,659 | ₩5,846 | +3.32% | 3만 |
|---|
| 2026.09.16 | ₩5,726 | ₩5,726 | ₩5,578 | ₩5,592 | -2.34% | 2.4만 |
|---|
| 2026.09.15 | ₩5,846 | ₩5,846 | ₩5,645 | ₩5,645 | -3.44% | 3.2만 |
|---|
| 2026.09.14 | ₩5,940 | ₩6,047 | ₩5,779 | ₩5,820 | -2.03% | 4.7만 |
|---|
| 2026.09.11 | ₩5,954 | ₩6,034 | ₩5,833 | ₩5,846 | -1.80% | 4.9만 |
|---|
| 2026.09.10 | ₩5,833 | ₩6,034 | ₩5,779 | ₩5,887 | +0.92% | 4.9만 |
|---|
| 2026.09.09 | ₩5,900 | ₩5,900 | ₩5,779 | ₩5,833 | -1.14% | 1.6만 |
|---|
| 2026.09.08 | ₩6,021 | ₩6,021 | ₩5,779 | ₩5,887 | -2.23% | 3.9만 |
|---|
| 2026.09.04 | ₩5,887 | ₩6,034 | ₩5,726 | ₩5,833 | -0.91% | 4.5만 |
|---|
| 2026.09.03 | ₩6,128 | ₩6,208 | ₩5,846 | ₩5,860 | -4.38% | 8.3만 |
|---|
| 2026.09.02 | ₩5,659 | ₩6,074 | ₩5,659 | ₩5,967 | +5.45% | 2만 |
|---|
| 2026.09.01 | ₩5,846 | ₩5,954 | ₩5,645 | ₩5,685 | -2.75% | 1.8만 |
|---|
| 2026.08.31 | ₩5,860 | ₩5,900 | ₩5,752 | ₩5,766 | -1.60% | 1.1만 |
|---|
| 2026.08.28 | ₩5,887 | ₩6,074 | ₩5,766 | ₩5,900 | +0.23% | 4.3만 |
|---|
| 2026.08.27 | ₩5,873 | ₩5,940 | ₩5,779 | ₩5,940 | +1.14% | 2.1만 |
|---|
| 2026.08.26 | ₩6,128 | ₩6,128 | ₩5,833 | ₩5,833 | -4.81% | 6천 |
|---|
| 2026.08.25 | ₩6,517 | ₩6,517 | ₩5,873 | ₩5,913 | -9.26% | 1.8만 |
|---|
| 2026.08.24 | ₩6,168 | ₩6,758 | ₩5,752 | ₩5,954 | -3.48% | 4.1만 |
|---|
| 2026.08.21 | ₩5,967 | ₩6,168 | ₩5,793 | ₩6,115 | +2.47% | 9.5만 |
|---|
| 2026.08.20 | ₩6,034 | ₩6,222 | ₩5,846 | ₩5,940 | -1.56% | 2.9만 |
|---|
| 2026.08.19 | ₩5,860 | ₩6,007 | ₩5,699 | ₩5,954 | +1.60% | 2.8만 |
|---|
| 2026.08.18 | ₩5,605 | ₩6,021 | ₩5,592 | ₩5,820 | +3.83% | 10.2만 |
|---|
| 2026.08.17 | ₩5,887 | ₩6,074 | ₩5,592 | ₩5,605 | -4.78% | 4.2만 |
|---|
| 2026.08.14 | ₩5,672 | ₩6,074 | ₩5,632 | ₩5,887 | +3.78% | 8.3만 |
|---|
| 2026.08.13 | ₩5,565 | ₩5,685 | ₩5,457 | ₩5,632 | +1.20% | 4.1만 |
|---|
| 2026.08.12 | ₩5,645 | ₩5,887 | ₩5,565 | ₩5,565 | -1.43% | 3.3만 |
|---|
| 2026.08.11 | ₩5,699 | ₩5,887 | ₩5,565 | ₩5,685 | -0.24% | 4.1만 |
|---|
| 2026.08.10 | ₩5,726 | ₩5,873 | ₩5,645 | ₩5,685 | -0.70% | 7만 |
|---|
| 2026.08.07 | ₩5,779 | ₩5,779 | ₩5,471 | ₩5,659 | -2.09% | 10.7만 |
|---|
| 2026.08.06 | ₩5,806 | ₩6,101 | ₩5,632 | ₩5,685 | -2.08% | 6.2만 |
|---|
| 2026.08.05 | ₩5,699 | ₩5,873 | ₩5,632 | ₩5,766 | +1.18% | 6.3만 |
|---|
| 2026.08.04 | ₩5,605 | ₩5,793 | ₩5,565 | ₩5,645 | +0.72% | 5.3만 |
|---|
| 2026.08.03 | ₩5,685 | ₩5,887 | ₩5,525 | ₩5,618 | -1.18% | 3.5만 |
|---|
| 2026.07.31 | ₩5,632 | ₩5,927 | ₩5,498 | ₩5,685 | +0.95% | 3만 |
|---|
| 2026.07.30 | ₩5,592 | ₩6,155 | ₩5,565 | ₩5,578 | -0.24% | 7.8만 |
|---|
| 2026.07.29 | ₩5,954 | ₩6,021 | ₩5,498 | ₩5,565 | -6.53% | 5.1만 |
|---|
| 2026.07.28 | ₩5,820 | ₩6,021 | ₩5,632 | ₩5,954 | +2.30% | 3.1만 |
|---|
| 2026.07.27 | ₩5,726 | ₩5,927 | ₩5,712 | ₩5,712 | -0.23% | 1.2만 |
|---|
| 2026.07.24 | ₩5,860 | ₩5,954 | ₩5,685 | ₩5,766 | -1.60% | 2.5만 |
|---|
| 2026.07.23 | ₩5,967 | ₩6,155 | ₩5,766 | ₩5,766 | -3.37% | 2.6만 |
|---|
| 2026.07.22 | ₩6,034 | ₩6,061 | ₩5,967 | ₩5,967 | -1.11% | 4천 |
|---|
| 2026.07.21 | ₩5,793 | ₩6,208 | ₩5,793 | ₩6,101 | +5.32% | 1.6만 |
|---|
| 2026.07.20 | ₩5,887 | ₩5,887 | ₩5,712 | ₩5,766 | -2.05% | 2.8만 |
|---|
| 2026.07.17 | ₩5,980 | ₩6,530 | ₩5,685 | ₩5,820 | -2.69% | 2.4만 |
|---|
| 2026.07.16 | ₩6,356 | ₩6,396 | ₩5,967 | ₩5,967 | -6.12% | 3.7만 |
|---|
| 2026.07.15 | ₩6,503 | ₩6,530 | ₩6,249 | ₩6,329 | -2.68% | 4만 |
|---|
| 2026.07.14 | ₩6,517 | ₩6,731 | ₩6,329 | ₩6,436 | -1.23% | 3.5만 |
|---|
| 2026.07.13 | ₩6,678 | ₩7,147 | ₩6,436 | ₩6,436 | -3.61% | 2만 |
|---|
| 2026.07.10 | ₩6,691 | ₩6,691 | ₩6,450 | ₩6,678 | -0.20% | 1.8만 |
|---|
| 2026.07.09 | ₩6,436 | ₩6,705 | ₩6,396 | ₩6,637 | +3.12% | 2.3만 |
|---|
| 2026.07.08 | ₩6,423 | ₩6,705 | ₩6,356 | ₩6,410 | -0.21% | 1.4만 |
|---|
| 2026.07.07 | ₩6,772 | ₩6,865 | ₩6,356 | ₩6,517 | -3.76% | 5.5만 |
|---|
| 2026.07.06 | ₩6,785 | ₩6,879 | ₩6,570 | ₩6,651 | -1.98% | 3.8만 |
|---|
| 2026.07.02 | ₩6,999 | ₩6,999 | ₩6,705 | ₩6,785 | -3.07% | 3.1만 |
|---|
| 2026.07.01 | ₩7,053 | ₩7,053 | ₩6,758 | ₩6,892 | -2.28% | 4.5만 |
|---|
| 2026.06.30 | ₩7,120 | ₩7,120 | ₩6,772 | ₩6,839 | -3.95% | 3만 |
|---|
| 2026.06.29 | ₩7,227 | ₩7,335 | ₩6,839 | ₩6,879 | -4.82% | 3.8만 |
|---|
| 2026.06.26 | ₩6,946 | ₩7,241 | ₩6,812 | ₩7,093 | +2.12% | 7.8만 |
|---|
| 2026.06.25 | ₩7,013 | ₩7,201 | ₩6,664 | ₩6,825 | -2.68% | 3.6만 |
|---|
| 2026.06.24 | ₩7,107 | ₩7,281 | ₩6,718 | ₩6,892 | -3.02% | 3.8만 |
|---|
| 2026.06.23 | ₩7,442 | ₩7,616 | ₩7,013 | ₩7,053 | -5.23% | 2.8만 |
|---|
| 2026.06.22 | ₩7,724 | ₩7,724 | ₩7,254 | ₩7,254 | -6.08% | 3.4만 |
|---|
| 2026.06.18 | ₩7,804 | ₩8,193 | ₩7,630 | ₩7,670 | -1.72% | 3.1만 |
|---|
| 2026.06.17 | ₩7,978 | ₩7,978 | ₩7,120 | ₩7,764 | -2.69% | 1.9만 |
|---|
| 2026.06.16 | ₩7,683 | ₩8,247 | ₩7,589 | ₩7,911 | +2.97% | 3만 |
|---|
| 2026.06.15 | ₩7,978 | ₩8,179 | ₩7,683 | ₩7,992 | +0.17% | 2.2만 |
|---|
| 2026.06.12 | ₩7,697 | ₩8,247 | ₩7,603 | ₩7,898 | +2.61% | 5.9만 |
|---|
| 2026.06.11 | ₩7,630 | ₩7,804 | ₩7,482 | ₩7,737 | +1.41% | 3.1만 |
|---|
| 2026.06.10 | ₩7,576 | ₩7,697 | ₩7,482 | ₩7,576 | 0.00% | 1.7만 |
|---|
| 2026.06.09 | ₩7,496 | ₩7,817 | ₩7,429 | ₩7,616 | +1.61% | 2만 |
|---|
| 2026.06.08 | ₩7,844 | ₩7,884 | ₩7,107 | ₩7,536 | -3.93% | 4.5만 |
|---|
| 2026.06.05 | ₩7,603 | ₩7,871 | ₩7,509 | ₩7,777 | +2.29% | 6.7만 |
|---|
| 2026.06.04 | ₩7,375 | ₩7,710 | ₩7,308 | ₩7,415 | +0.55% | 7.9만 |
|---|
| 2026.06.03 | ₩7,683 | ₩7,965 | ₩7,335 | ₩7,375 | -4.01% | 1.9만 |
|---|
| 2026.06.02 | ₩7,375 | ₩7,764 | ₩7,375 | ₩7,670 | +4.00% | 6.5만 |
|---|
| 2026.06.01 | ₩7,402 | ₩7,724 | ₩7,214 | ₩7,375 | -0.36% | 11.3만 |
|---|
| 2026.05.29 | ₩7,375 | ₩7,509 | ₩7,107 | ₩7,294 | -1.09% | 3.2만 |
|---|
| 2026.05.28 | ₩7,107 | ₩7,710 | ₩6,879 | ₩7,362 | +3.58% | 12.8만 |
|---|
| 2026.05.27 | ₩6,584 | ₩7,268 | ₩6,436 | ₩7,026 | +6.72% | 10.8만 |
|---|
| 2026.05.26 | ₩6,745 | ₩6,973 | ₩6,570 | ₩6,664 | -1.19% | 10.3만 |
|---|
| 2026.05.22 | ₩6,772 | ₩6,959 | ₩6,570 | ₩6,611 | -2.38% | 2.6만 |
|---|
| 2026.05.21 | ₩6,772 | ₩6,946 | ₩6,490 | ₩6,624 | -2.18% | 3만 |
|---|
| 2026.05.20 | ₩6,825 | ₩7,040 | ₩6,477 | ₩6,758 | -0.98% | 21만 |
|---|
| 2026.05.19 | ₩6,798 | ₩6,932 | ₩6,570 | ₩6,731 | -0.99% | 6.1만 |
|---|
| 2026.05.18 | ₩6,517 | ₩7,174 | ₩6,463 | ₩6,812 | +4.53% | 18.2만 |
|---|
| 2026.05.15 | ₩6,356 | ₩6,611 | ₩6,034 | ₩6,396 | +0.63% | 12.5만 |
|---|
| 2026.05.14 | ₩6,705 | ₩6,879 | ₩5,940 | ₩6,410 | -4.40% | 19.9만 |
|---|
| 2026.05.13 | ₩6,128 | ₩6,436 | ₩5,806 | ₩6,168 | +0.66% | 5.4만 |
|---|
| 2026.05.12 | ₩5,967 | ₩6,101 | ₩5,927 | ₩6,088 | +2.02% | 2.1만 |
|---|
| 2026.05.11 | ₩6,141 | ₩6,141 | ₩5,887 | ₩6,021 | -1.97% | 1.9만 |
|---|
| 2026.05.08 | ₩6,356 | ₩6,356 | ₩6,141 | ₩6,155 | -3.16% | 9.9천 |
|---|
| 2026.05.07 | ₩6,275 | ₩6,383 | ₩6,168 | ₩6,369 | +1.50% | 4.1만 |
|---|
| 2026.05.06 | ₩6,235 | ₩6,637 | ₩6,034 | ₩6,316 | +1.29% | 2.6만 |
|---|
| 2026.05.05 | ₩5,632 | ₩6,168 | ₩5,632 | ₩6,168 | +9.52% | 6.9만 |
|---|
| 2026.05.04 | ₩5,578 | ₩5,793 | ₩5,578 | ₩5,672 | +1.68% | 8.7천 |
|---|
| 2026.05.01 | ₩5,685 | ₩5,833 | ₩5,605 | ₩5,712 | +0.47% | 6.4천 |
|---|
| 2026.04.30 | ₩5,672 | ₩5,793 | ₩5,672 | ₩5,672 | 0.00% | 1.7만 |
|---|
| 2026.04.29 | ₩5,712 | ₩5,766 | ₩5,565 | ₩5,752 | +0.70% | 1.1만 |
|---|
| 2026.04.28 | ₩5,659 | ₩5,659 | ₩5,605 | ₩5,605 | -0.95% | 4천 |
|---|
| 2026.04.27 | ₩5,672 | ₩5,779 | ₩5,605 | ₩5,618 | -0.95% | 9.6천 |
|---|
| 2026.04.24 | ₩5,578 | ₩5,618 | ₩5,390 | ₩5,565 | -0.24% | 2.4만 |
|---|
| 2026.04.23 | ₩5,739 | ₩5,900 | ₩5,578 | ₩5,632 | -1.87% | 4.2천 |
|---|
| 2026.04.22 | ₩5,672 | ₩5,900 | ₩5,632 | ₩5,699 | +0.47% | 2.2만 |
|---|
| 2026.04.21 | ₩6,088 | ₩6,088 | ₩5,431 | ₩5,806 | -4.63% | 4.8만 |
|---|
| 2026.04.20 | ₩5,967 | ₩6,141 | ₩5,752 | ₩5,954 | -0.22% | 3.9만 |
|---|
| 2026.04.17 | ₩6,302 | ₩6,302 | ₩5,685 | ₩5,820 | -7.66% | 5.7만 |
|---|
| 2026.04.16 | ₩6,034 | ₩6,302 | ₩6,007 | ₩6,302 | +4.44% | 4.6만 |
|---|
| 2026.04.15 | ₩5,565 | ₩6,007 | ₩5,565 | ₩6,007 | +7.95% | 5.3만 |
|---|
| 2026.04.14 | ₩5,873 | ₩5,967 | ₩5,618 | ₩5,779 | -1.60% | 2.5만 |
|---|
| 2026.04.13 | ₩5,699 | ₩6,168 | ₩5,525 | ₩5,940 | +4.24% | 12.8만 |
|---|
| 2026.04.10 | ₩5,511 | ₩6,061 | ₩5,484 | ₩5,592 | +1.46% | 8.7만 |
|---|
| 2026.04.09 | ₩5,364 | ₩5,498 | ₩5,243 | ₩5,350 | -0.25% | 1.3만 |
|---|
| 2026.04.08 | ₩5,310 | ₩5,511 | ₩5,297 | ₩5,310 | 0.00% | 1.6만 |
|---|
| 2026.04.07 | ₩5,364 | ₩5,444 | ₩5,230 | ₩5,230 | -2.50% | 2.8만 |
|---|
| 2026.04.06 | ₩5,592 | ₩5,752 | ₩5,297 | ₩5,364 | -4.08% | 2.7만 |
|---|
| 2026.04.02 | ₩5,431 | ₩5,752 | ₩5,431 | ₩5,726 | +5.43% | 3.1만 |
|---|
| 2026.04.01 | ₩5,913 | ₩5,967 | ₩5,377 | ₩5,377 | -9.07% | 3.8만 |
|---|
| 2026.03.31 | ₩5,806 | ₩5,913 | ₩5,685 | ₩5,887 | +1.39% | 8.2천 |
|---|
| 2026.03.30 | ₩5,618 | ₩5,887 | ₩5,270 | ₩5,632 | +0.24% | 2.6만 |
|---|
| 2026.03.27 | ₩5,216 | ₩5,726 | ₩4,760 | ₩5,618 | +7.71% | 15.1만 |
|---|
| 2026.03.26 | ₩5,431 | ₩5,927 | ₩5,431 | ₩5,645 | +3.95% | 4.3만 |
|---|
| 2026.03.25 | ₩5,994 | ₩6,115 | ₩5,833 | ₩6,021 | +0.45% | 2.8천 |
|---|
| 2026.03.24 | ₩5,873 | ₩6,115 | ₩5,739 | ₩5,739 | -2.28% | 3.7천 |
|---|
| 2026.03.23 | ₩6,074 | ₩6,074 | ₩5,726 | ₩5,873 | -3.31% | 3.7천 |
|---|
| 2026.03.20 | ₩5,471 | ₩6,007 | ₩5,471 | ₩5,900 | +7.84% | 3.6만 |
|---|
| 2026.03.19 | ₩5,618 | ₩5,954 | ₩5,431 | ₩5,511 | -1.91% | 1.1만 |
|---|
| 2026.03.18 | ₩6,007 | ₩6,007 | ₩5,525 | ₩5,605 | -6.70% | 1만 |
|---|
| 2026.03.17 | ₩5,551 | ₩5,766 | ₩5,297 | ₩5,565 | +0.24% | 3.1만 |
|---|
| 2026.03.16 | ₩5,632 | ₩6,423 | ₩5,565 | ₩5,726 | +1.67% | 1.7만 |
|---|
| 2026.03.13 | ₩5,927 | ₩6,007 | ₩5,699 | ₩5,752 | -2.94% | 8.4천 |
|---|
| 2026.03.12 | ₩5,900 | ₩6,061 | ₩5,672 | ₩6,061 | +2.73% | 1.9천 |
|---|
| 2026.03.11 | ₩6,007 | ₩6,168 | ₩5,766 | ₩5,913 | -1.56% | 1.1만 |
|---|
| 2026.03.10 | ₩5,820 | ₩6,061 | ₩5,766 | ₩5,900 | +1.38% | 9.5천 |
|---|
| 2026.03.09 | ₩5,913 | ₩7,160 | ₩5,511 | ₩5,820 | -1.59% | 2만 |
|---|
| 2026.03.06 | ₩5,913 | ₩6,195 | ₩5,511 | ₩5,833 | -1.36% | 2.7만 |
|---|
| 2026.03.05 | ₩5,900 | ₩6,289 | ₩5,766 | ₩5,967 | +1.14% | 7.3천 |
|---|
| 2026.03.04 | ₩5,860 | ₩5,887 | ₩5,699 | ₩5,779 | -1.37% | 7.3천 |
|---|
| 2026.03.03 | ₩5,618 | ₩6,182 | ₩5,618 | ₩5,940 | +5.73% | 4.1천 |
|---|
| 2026.03.02 | ₩6,034 | ₩6,275 | ₩5,726 | ₩5,846 | -3.11% | 3.5천 |
|---|
| 2026.02.27 | ₩5,632 | ₩5,846 | ₩5,498 | ₩5,739 | +1.90% | 1.2만 |
|---|
| 2026.02.26 | ₩5,766 | ₩6,034 | ₩5,592 | ₩5,752 | -0.23% | 7.7천 |
|---|
| 2026.02.25 | ₩5,833 | ₩6,155 | ₩5,766 | ₩5,793 | -0.69% | 5.7천 |
|---|
| 2026.02.24 | ₩5,739 | ₩5,994 | ₩5,605 | ₩5,913 | +3.04% | 2.2만 |
|---|
| 2026.02.23 | ₩5,980 | ₩6,101 | ₩5,699 | ₩5,833 | -2.47% | 1.5만 |
|---|
| 2026.02.20 | ₩5,887 | ₩6,182 | ₩5,766 | ₩5,940 | +0.91% | 3.7만 |
|---|
| 2026.02.19 | ₩6,208 | ₩6,289 | ₩5,364 | ₩6,021 | -3.02% | 9.9만 |
|---|
| 2026.02.18 | ₩6,369 | ₩6,436 | ₩5,900 | ₩6,208 | -2.53% | 3.7만 |
|---|
| 2026.02.17 | ₩6,436 | ₩6,839 | ₩6,235 | ₩6,249 | -2.92% | 2.8만 |
|---|
| 2026.02.13 | ₩6,718 | ₩6,718 | ₩6,115 | ₩6,383 | -4.99% | 1.4만 |
|---|
| 2026.02.12 | ₩6,946 | ₩7,040 | ₩6,718 | ₩6,772 | -2.51% | 9.6천 |
|---|
| 2026.02.11 | ₩7,026 | ₩7,120 | ₩6,705 | ₩6,705 | -4.58% | 8.3천 |
|---|
| 2026.02.10 | ₩6,919 | ₩7,254 | ₩6,919 | ₩6,919 | 0.00% | 1.7만 |
|---|
| 2026.02.09 | ₩7,683 | ₩7,952 | ₩6,705 | ₩7,134 | -7.16% | 3.2만 |
|---|
| 2026.02.06 | ₩7,978 | ₩8,099 | ₩7,509 | ₩7,563 | -5.21% | 6.9만 |
|---|
| 2026.02.05 | ₩7,804 | ₩8,045 | ₩7,603 | ₩7,965 | +2.06% | 14.4만 |
|---|
| 2026.02.04 | ₩7,040 | ₩7,898 | ₩6,758 | ₩7,576 | +7.62% | 7.4만 |
|---|
| 2026.02.03 | ₩6,798 | ₩6,932 | ₩6,731 | ₩6,785 | -0.20% | 6.5천 |
|---|
| 2026.02.02 | ₩6,906 | ₩7,026 | ₩6,705 | ₩6,959 | +0.78% | 2.9만 |
|---|
| 2026.01.30 | ₩6,839 | ₩6,839 | ₩6,637 | ₩6,678 | -2.35% | 1만 |
|---|
| 2026.01.29 | ₩6,637 | ₩6,798 | ₩6,570 | ₩6,745 | +1.62% | 3.8천 |
|---|
| 2026.01.28 | ₩6,879 | ₩6,879 | ₩6,503 | ₩6,691 | -2.73% | 2.8만 |
|---|
| 2026.01.27 | ₩6,785 | ₩7,107 | ₩6,731 | ₩6,946 | +2.37% | 5.4만 |
|---|
| 2026.01.26 | ₩6,772 | ₩6,959 | ₩6,664 | ₩6,879 | +1.58% | 6.8천 |
|---|
| 2026.01.23 | ₩6,718 | ₩6,906 | ₩6,651 | ₩6,798 | +1.20% | 2.2만 |
|---|
| 2026.01.22 | ₩6,879 | ₩6,959 | ₩6,517 | ₩6,785 | -1.36% | 3.9만 |
|---|
| 2026.01.21 | ₩5,927 | ₩7,080 | ₩5,726 | ₩6,731 | +13.57% | 11.8만 |
|---|
| 2026.01.20 | ₩5,806 | ₩5,927 | ₩5,726 | ₩5,927 | +2.08% | 3천 |
|---|
| 2026.01.16 | ₩5,752 | ₩5,940 | ₩5,752 | ₩5,900 | +2.56% | 2.1천 |
|---|
| 2026.01.15 | ₩5,766 | ₩5,940 | ₩5,752 | ₩5,873 | +1.86% | 7천 |
|---|
| 2026.01.14 | ₩5,900 | ₩5,900 | ₩5,618 | ₩5,833 | -1.14% | 4.5천 |
|---|
| 2026.01.13 | ₩5,605 | ₩5,699 | ₩5,538 | ₩5,699 | +1.67% | 1.1만 |
|---|
| 2026.01.12 | ₩5,498 | ₩5,605 | ₩5,484 | ₩5,605 | +1.95% | 9.9천 |
|---|
| 2026.01.09 | ₩5,551 | ₩5,618 | ₩5,538 | ₩5,551 | 0.00% | 2.6천 |
|---|
| 2026.01.08 | ₩5,645 | ₩5,645 | ₩5,444 | ₩5,645 | 0.00% | 2.7만 |
|---|
| 2026.01.07 | ₩5,632 | ₩5,645 | ₩5,565 | ₩5,645 | +0.24% | 900 |
|---|
| 2026.01.06 | ₩5,565 | ₩5,659 | ₩5,565 | ₩5,645 | +1.45% | 4.6천 |
|---|
| 2026.01.05 | ₩5,699 | ₩5,699 | ₩5,538 | ₩5,672 | -0.47% | 9.6천 |
|---|
| 2026.01.02 | ₩5,578 | ₩5,699 | ₩5,565 | ₩5,699 | +2.16% | 4.9천 |
|---|
| 2025.12.31 | ₩5,632 | ₩5,632 | ₩5,551 | ₩5,618 | -0.24% | 3.8천 |
|---|
| 2025.12.30 | ₩5,605 | ₩5,659 | ₩5,605 | ₩5,645 | +0.72% | 1.3천 |
|---|
| 2025.12.29 | ₩5,565 | ₩5,672 | ₩5,551 | ₩5,672 | +1.93% | 2.1천 |
|---|
| 2025.12.26 | ₩5,498 | ₩5,672 | ₩5,404 | ₩5,645 | +2.68% | 2.1만 |
|---|
| 2025.12.24 | ₩5,632 | ₩5,685 | ₩5,404 | ₩5,498 | -2.38% | 2.4만 |
|---|
| 2025.12.23 | ₩5,578 | ₩5,685 | ₩5,578 | ₩5,632 | +0.96% | 6.4천 |
|---|
| 2025.12.22 | ₩5,471 | ₩5,672 | ₩5,444 | ₩5,672 | +3.68% | 1.8만 |
|---|
| 2025.12.19 | ₩5,685 | ₩5,685 | ₩5,444 | ₩5,471 | -3.77% | 1.2만 |
|---|
| 2025.12.18 | ₩5,551 | ₩5,672 | ₩5,431 | ₩5,672 | +2.17% | 2.4만 |
|---|
| 2025.12.17 | ₩5,565 | ₩5,659 | ₩5,444 | ₩5,659 | +1.69% | 6.6천 |
|---|
| 2025.12.16 | ₩5,525 | ₩5,685 | ₩5,417 | ₩5,632 | +1.94% | 2.4만 |
|---|
| 2025.12.15 | ₩5,565 | ₩5,766 | ₩5,484 | ₩5,726 | +2.89% | 1.8만 |
|---|
| 2025.12.12 | ₩5,632 | ₩5,632 | ₩5,498 | ₩5,565 | -1.19% | 1.8만 |
|---|
| 2025.12.11 | ₩5,766 | ₩5,766 | ₩5,565 | ₩5,592 | -3.02% | 1.3만 |
|---|
| 2025.12.10 | ₩5,940 | ₩6,115 | ₩5,618 | ₩5,659 | -4.74% | 1.1만 |
|---|
| 2025.12.09 | ₩5,632 | ₩5,900 | ₩5,457 | ₩5,712 | +1.43% | 4.5천 |
|---|
| 2025.12.08 | ₩5,618 | ₩5,699 | ₩5,525 | ₩5,525 | -1.67% | 4.4천 |
|---|
| 2025.12.05 | ₩5,779 | ₩5,887 | ₩5,551 | ₩5,551 | -3.94% | 9천 |
|---|
| 2025.12.04 | ₩5,766 | ₩5,887 | ₩5,310 | ₩5,632 | -2.33% | 5.3만 |
|---|
| 2025.12.03 | ₩5,967 | ₩5,967 | ₩5,699 | ₩5,699 | -4.49% | 1.5만 |
|---|
| 2025.12.02 | ₩6,168 | ₩6,302 | ₩5,873 | ₩5,887 | -4.57% | 3.2만 |
|---|
| 2025.12.01 | ₩6,262 | ₩6,691 | ₩6,101 | ₩6,115 | -2.36% | 3.9만 |
|---|
| 2025.11.28 | ₩6,222 | ₩6,503 | ₩6,168 | ₩6,289 | +1.08% | 1.3만 |
|---|
| 2025.11.26 | ₩5,994 | ₩6,222 | ₩5,900 | ₩6,222 | +3.80% | 4.4만 |
|---|
| 2025.11.25 | ₩6,289 | ₩6,289 | ₩5,940 | ₩6,021 | -4.26% | 5.3만 |
|---|
| 2025.11.24 | ₩6,115 | ₩6,235 | ₩5,980 | ₩6,168 | +0.88% | 1.8만 |
|---|
| 2025.11.21 | ₩6,061 | ₩6,235 | ₩6,034 | ₩6,168 | +1.77% | 1.9만 |
|---|
| 2025.11.20 | ₩6,262 | ₩6,570 | ₩5,980 | ₩6,101 | -2.57% | 3.3만 |
|---|
| 2025.11.19 | ₩6,101 | ₩6,249 | ₩5,967 | ₩6,168 | +1.10% | 2.3만 |
|---|
| 2025.11.18 | ₩5,806 | ₩6,275 | ₩5,752 | ₩6,061 | +4.39% | 1.6만 |
|---|
| 2025.11.17 | ₩5,833 | ₩6,249 | ₩5,712 | ₩5,806 | -0.46% | 4.3만 |
|---|
| 2025.11.14 | ₩6,222 | ₩6,678 | ₩5,726 | ₩5,806 | -6.68% | 5.5만 |
|---|
| 2025.11.13 | ₩6,463 | ₩6,530 | ₩6,302 | ₩6,477 | +0.21% | 1.4만 |
|---|
| 2025.11.12 | ₩6,705 | ₩6,705 | ₩6,208 | ₩6,611 | -1.40% | 2.7만 |
|---|
| 2025.11.11 | ₩5,887 | ₩7,160 | ₩5,846 | ₩6,651 | +12.98% | 14.8만 |
|---|
| 2025.11.10 | ₩5,592 | ₩5,766 | ₩5,551 | ₩5,659 | +1.20% | 11.1만 |
|---|
| 2025.11.07 | ₩5,471 | ₩5,551 | ₩5,471 | ₩5,551 | +1.47% | 4.1천 |
|---|
| 2025.11.06 | ₩5,511 | ₩5,592 | ₩5,471 | ₩5,592 | +1.46% | 1.5천 |
|---|
| 2025.11.05 | ₩5,578 | ₩5,699 | ₩5,471 | ₩5,699 | +2.16% | 2.1천 |
|---|
| 2025.11.04 | ₩5,471 | ₩5,618 | ₩5,444 | ₩5,618 | +2.70% | 1.2만 |
|---|
| 2025.11.03 | ₩5,766 | ₩5,766 | ₩5,431 | ₩5,618 | -2.56% | 1.6만 |
|---|
| 2025.10.31 | ₩5,565 | ₩5,766 | ₩5,565 | ₩5,766 | +3.61% | 2.2천 |
|---|
| 2025.10.30 | ₩5,565 | ₩5,685 | ₩5,498 | ₩5,685 | +2.17% | 1.8천 |
|---|
| 2025.10.29 | ₩5,632 | ₩5,739 | ₩5,632 | ₩5,712 | +1.43% | 1.3만 |
|---|
| 2025.10.28 | ₩5,766 | ₩5,766 | ₩5,726 | ₩5,726 | -0.70% | 2.2천 |
|---|
| 2025.10.27 | ₩5,659 | ₩5,659 | ₩5,659 | ₩5,659 | 0.00% | 500 |
|---|
| 2025.10.24 | ₩5,699 | ₩5,766 | ₩5,685 | ₩5,766 | +1.18% | 3.7천 |
|---|
| 2025.10.23 | ₩5,605 | ₩5,752 | ₩5,605 | ₩5,752 | +2.63% | 600 |
|---|
| 2025.10.22 | ₩5,752 | ₩5,766 | ₩5,685 | ₩5,726 | -0.47% | 2.8만 |
|---|
| 2025.10.21 | ₩5,645 | ₩5,766 | ₩5,645 | ₩5,752 | +1.90% | 8.6천 |
|---|
| 2025.10.20 | ₩5,457 | ₩5,766 | ₩5,457 | ₩5,766 | +5.65% | 7.9천 |
|---|
| 2025.10.17 | ₩5,672 | ₩5,712 | ₩5,484 | ₩5,712 | +0.71% | 6.2천 |
|---|
| 2025.10.16 | ₩5,645 | ₩5,712 | ₩5,578 | ₩5,578 | -1.19% | 1.1만 |
|---|
| 2025.10.15 | ₩5,699 | ₩5,699 | ₩5,498 | ₩5,632 | -1.18% | 1.1만 |
|---|
| 2025.10.14 | ₩5,752 | ₩5,860 | ₩5,404 | ₩5,672 | -1.40% | 3만 |
|---|
| 2025.10.13 | ₩5,820 | ₩5,846 | ₩5,055 | ₩5,685 | -2.30% | 8.6만 |
|---|
| 2025.10.10 | ₩5,806 | ₩5,806 | ₩5,806 | ₩5,806 | 0.00% | 300 |
|---|