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 | ₩6,219 | ₩6,272 | ₩6,112 | ₩6,112 | -1.72% | 1.5만 |
| 2026.10.08 | ₩5,952 | ₩6,325 | ₩5,925 | ₩6,232 | +4.71% | 3.3만 |
| 2026.10.07 | ₩5,965 | ₩6,072 | ₩5,818 | ₩6,032 | +1.12% | 2.1만 |
| 2026.10.06 | ₩5,885 | ₩6,059 | ₩5,832 | ₩6,005 | +2.04% | 1.5만 |
| 2026.10.05 | ₩6,019 | ₩6,019 | ₩5,845 | ₩5,952 | -1.11% | 3.4만 |
| 2026.10.02 | ₩5,645 | ₩6,112 | ₩5,645 | ₩5,952 | +5.44% | 3.9만 |
| 2026.10.01 | ₩5,618 | ₩5,778 | ₩5,538 | ₩5,698 | +1.43% | 5만 |
| 2026.09.30 | ₩5,645 | ₩5,765 | ₩5,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,538 |
| -1.89% |
| 9.7만 |
| 2026.09.29 | ₩5,605 | ₩5,845 | ₩5,391 | ₩5,698 | +1.67% | 24.9만 |
|---|
| 2026.09.28 | ₩6,339 | ₩6,512 | ₩5,978 | ₩6,045 | -4.63% | 52.3만 |
|---|
| 2026.09.25 | ₩6,419 | ₩6,512 | ₩6,059 | ₩6,179 | -3.74% | 4.9만 |
|---|
| 2026.09.24 | ₩6,406 | ₩6,512 | ₩6,232 | ₩6,379 | -0.42% | 6.3만 |
|---|
| 2026.09.23 | ₩6,139 | ₩6,352 | ₩6,059 | ₩6,352 | +3.48% | 4만 |
|---|
| 2026.09.22 | ₩5,925 | ₩6,139 | ₩5,752 | ₩6,125 | +3.38% | 5.8만 |
|---|
| 2026.09.21 | ₩5,978 | ₩6,045 | ₩5,765 | ₩5,938 | -0.67% | 2.5만 |
|---|
| 2026.09.18 | ₩5,818 | ₩6,005 | ₩5,738 | ₩5,952 | +2.29% | 7.4만 |
|---|
| 2026.09.17 | ₩5,632 | ₩5,925 | ₩5,632 | ₩5,818 | +3.32% | 3만 |
|---|
| 2026.09.16 | ₩5,698 | ₩5,698 | ₩5,551 | ₩5,565 | -2.34% | 2.4만 |
|---|
| 2026.09.15 | ₩5,818 | ₩5,818 | ₩5,618 | ₩5,618 | -3.44% | 3.2만 |
|---|
| 2026.09.14 | ₩5,912 | ₩6,019 | ₩5,752 | ₩5,792 | -2.03% | 4.7만 |
|---|
| 2026.09.11 | ₩5,925 | ₩6,005 | ₩5,805 | ₩5,818 | -1.80% | 4.9만 |
|---|
| 2026.09.10 | ₩5,805 | ₩6,005 | ₩5,752 | ₩5,858 | +0.92% | 4.9만 |
|---|
| 2026.09.09 | ₩5,872 | ₩5,872 | ₩5,752 | ₩5,805 | -1.14% | 1.6만 |
|---|
| 2026.09.08 | ₩5,992 | ₩5,992 | ₩5,752 | ₩5,858 | -2.23% | 3.9만 |
|---|
| 2026.09.04 | ₩5,858 | ₩6,005 | ₩5,698 | ₩5,805 | -0.91% | 4.5만 |
|---|
| 2026.09.03 | ₩6,099 | ₩6,179 | ₩5,818 | ₩5,832 | -4.38% | 8.3만 |
|---|
| 2026.09.02 | ₩5,632 | ₩6,045 | ₩5,632 | ₩5,938 | +5.45% | 2만 |
|---|
| 2026.09.01 | ₩5,818 | ₩5,925 | ₩5,618 | ₩5,658 | -2.75% | 1.8만 |
|---|
| 2026.08.31 | ₩5,832 | ₩5,872 | ₩5,725 | ₩5,738 | -1.60% | 1.1만 |
|---|
| 2026.08.28 | ₩5,858 | ₩6,045 | ₩5,738 | ₩5,872 | +0.23% | 4.3만 |
|---|
| 2026.08.27 | ₩5,845 | ₩5,912 | ₩5,752 | ₩5,912 | +1.14% | 2.1만 |
|---|
| 2026.08.26 | ₩6,099 | ₩6,099 | ₩5,805 | ₩5,805 | -4.81% | 6천 |
|---|
| 2026.08.25 | ₩6,486 | ₩6,486 | ₩5,845 | ₩5,885 | -9.26% | 1.8만 |
|---|
| 2026.08.24 | ₩6,139 | ₩6,726 | ₩5,725 | ₩5,925 | -3.48% | 4.1만 |
|---|
| 2026.08.21 | ₩5,938 | ₩6,139 | ₩5,765 | ₩6,085 | +2.47% | 9.5만 |
|---|
| 2026.08.20 | ₩6,005 | ₩6,192 | ₩5,818 | ₩5,912 | -1.56% | 2.9만 |
|---|
| 2026.08.19 | ₩5,832 | ₩5,978 | ₩5,672 | ₩5,925 | +1.60% | 2.8만 |
|---|
| 2026.08.18 | ₩5,578 | ₩5,992 | ₩5,565 | ₩5,792 | +3.83% | 10.2만 |
|---|
| 2026.08.17 | ₩5,858 | ₩6,045 | ₩5,565 | ₩5,578 | -4.78% | 4.2만 |
|---|
| 2026.08.14 | ₩5,645 | ₩6,045 | ₩5,605 | ₩5,858 | +3.78% | 8.3만 |
|---|
| 2026.08.13 | ₩5,538 | ₩5,658 | ₩5,431 | ₩5,605 | +1.20% | 4.1만 |
|---|
| 2026.08.12 | ₩5,618 | ₩5,858 | ₩5,538 | ₩5,538 | -1.43% | 3.3만 |
|---|
| 2026.08.11 | ₩5,672 | ₩5,858 | ₩5,538 | ₩5,658 | -0.24% | 4.1만 |
|---|
| 2026.08.10 | ₩5,698 | ₩5,845 | ₩5,618 | ₩5,658 | -0.70% | 7만 |
|---|
| 2026.08.07 | ₩5,752 | ₩5,752 | ₩5,445 | ₩5,632 | -2.09% | 10.7만 |
|---|
| 2026.08.06 | ₩5,778 | ₩6,072 | ₩5,605 | ₩5,658 | -2.08% | 6.2만 |
|---|
| 2026.08.05 | ₩5,672 | ₩5,845 | ₩5,605 | ₩5,738 | +1.18% | 6.3만 |
|---|
| 2026.08.04 | ₩5,578 | ₩5,765 | ₩5,538 | ₩5,618 | +0.72% | 5.3만 |
|---|
| 2026.08.03 | ₩5,658 | ₩5,858 | ₩5,498 | ₩5,591 | -1.18% | 3.5만 |
|---|
| 2026.07.31 | ₩5,605 | ₩5,898 | ₩5,471 | ₩5,658 | +0.95% | 3만 |
|---|
| 2026.07.30 | ₩5,565 | ₩6,125 | ₩5,538 | ₩5,551 | -0.24% | 7.8만 |
|---|
| 2026.07.29 | ₩5,925 | ₩5,992 | ₩5,471 | ₩5,538 | -6.53% | 5.1만 |
|---|
| 2026.07.28 | ₩5,792 | ₩5,992 | ₩5,605 | ₩5,925 | +2.30% | 3.1만 |
|---|
| 2026.07.27 | ₩5,698 | ₩5,898 | ₩5,685 | ₩5,685 | -0.23% | 1.2만 |
|---|
| 2026.07.24 | ₩5,832 | ₩5,925 | ₩5,658 | ₩5,738 | -1.60% | 2.5만 |
|---|
| 2026.07.23 | ₩5,938 | ₩6,125 | ₩5,738 | ₩5,738 | -3.37% | 2.6만 |
|---|
| 2026.07.22 | ₩6,005 | ₩6,032 | ₩5,938 | ₩5,938 | -1.11% | 4천 |
|---|
| 2026.07.21 | ₩5,765 | ₩6,179 | ₩5,765 | ₩6,072 | +5.32% | 1.6만 |
|---|
| 2026.07.20 | ₩5,858 | ₩5,858 | ₩5,685 | ₩5,738 | -2.05% | 2.8만 |
|---|
| 2026.07.17 | ₩5,952 | ₩6,499 | ₩5,658 | ₩5,792 | -2.69% | 2.4만 |
|---|
| 2026.07.16 | ₩6,325 | ₩6,365 | ₩5,938 | ₩5,938 | -6.12% | 3.7만 |
|---|
| 2026.07.15 | ₩6,472 | ₩6,499 | ₩6,219 | ₩6,299 | -2.68% | 4만 |
|---|
| 2026.07.14 | ₩6,486 | ₩6,699 | ₩6,299 | ₩6,406 | -1.23% | 3.5만 |
|---|
| 2026.07.13 | ₩6,646 | ₩7,113 | ₩6,406 | ₩6,406 | -3.61% | 2만 |
|---|
| 2026.07.10 | ₩6,659 | ₩6,659 | ₩6,419 | ₩6,646 | -0.20% | 1.8만 |
|---|
| 2026.07.09 | ₩6,406 | ₩6,672 | ₩6,365 | ₩6,606 | +3.12% | 2.3만 |
|---|
| 2026.07.08 | ₩6,392 | ₩6,672 | ₩6,325 | ₩6,379 | -0.21% | 1.4만 |
|---|
| 2026.07.07 | ₩6,739 | ₩6,833 | ₩6,325 | ₩6,486 | -3.76% | 5.5만 |
|---|
| 2026.07.06 | ₩6,752 | ₩6,846 | ₩6,539 | ₩6,619 | -1.98% | 3.8만 |
|---|
| 2026.07.02 | ₩6,966 | ₩6,966 | ₩6,672 | ₩6,752 | -3.07% | 3.1만 |
|---|
| 2026.07.01 | ₩7,019 | ₩7,019 | ₩6,726 | ₩6,859 | -2.28% | 4.5만 |
|---|
| 2026.06.30 | ₩7,086 | ₩7,086 | ₩6,739 | ₩6,806 | -3.95% | 3만 |
|---|
| 2026.06.29 | ₩7,193 | ₩7,300 | ₩6,806 | ₩6,846 | -4.82% | 3.8만 |
|---|
| 2026.06.26 | ₩6,913 | ₩7,206 | ₩6,779 | ₩7,059 | +2.12% | 7.8만 |
|---|
| 2026.06.25 | ₩6,979 | ₩7,166 | ₩6,632 | ₩6,793 | -2.68% | 3.6만 |
|---|
| 2026.06.24 | ₩7,073 | ₩7,246 | ₩6,686 | ₩6,859 | -3.02% | 3.8만 |
|---|
| 2026.06.23 | ₩7,406 | ₩7,580 | ₩6,979 | ₩7,019 | -5.23% | 2.8만 |
|---|
| 2026.06.22 | ₩7,687 | ₩7,687 | ₩7,220 | ₩7,220 | -6.08% | 3.4만 |
|---|
| 2026.06.18 | ₩7,767 | ₩8,154 | ₩7,593 | ₩7,633 | -1.72% | 3.1만 |
|---|
| 2026.06.17 | ₩7,940 | ₩7,940 | ₩7,086 | ₩7,727 | -2.69% | 1.9만 |
|---|
| 2026.06.16 | ₩7,647 | ₩8,207 | ₩7,553 | ₩7,873 | +2.97% | 3만 |
|---|
| 2026.06.15 | ₩7,940 | ₩8,140 | ₩7,647 | ₩7,954 | +0.17% | 2.2만 |
|---|
| 2026.06.12 | ₩7,660 | ₩8,207 | ₩7,567 | ₩7,860 | +2.61% | 5.9만 |
|---|
| 2026.06.11 | ₩7,593 | ₩7,767 | ₩7,446 | ₩7,700 | +1.41% | 3.1만 |
|---|
| 2026.06.10 | ₩7,540 | ₩7,660 | ₩7,446 | ₩7,540 | 0.00% | 1.7만 |
|---|
| 2026.06.09 | ₩7,460 | ₩7,780 | ₩7,393 | ₩7,580 | +1.61% | 2만 |
|---|
| 2026.06.08 | ₩7,807 | ₩7,847 | ₩7,073 | ₩7,500 | -3.93% | 4.5만 |
|---|
| 2026.06.05 | ₩7,567 | ₩7,833 | ₩7,473 | ₩7,740 | +2.29% | 6.7만 |
|---|
| 2026.06.04 | ₩7,340 | ₩7,673 | ₩7,273 | ₩7,380 | +0.55% | 7.9만 |
|---|
| 2026.06.03 | ₩7,647 | ₩7,927 | ₩7,300 | ₩7,340 | -4.01% | 1.9만 |
|---|
| 2026.06.02 | ₩7,340 | ₩7,727 | ₩7,340 | ₩7,633 | +4.00% | 6.5만 |
|---|
| 2026.06.01 | ₩7,366 | ₩7,687 | ₩7,180 | ₩7,340 | -0.36% | 11.3만 |
|---|
| 2026.05.29 | ₩7,340 | ₩7,473 | ₩7,073 | ₩7,260 | -1.09% | 3.2만 |
|---|
| 2026.05.28 | ₩7,073 | ₩7,673 | ₩6,846 | ₩7,326 | +3.58% | 12.8만 |
|---|
| 2026.05.27 | ₩6,552 | ₩7,233 | ₩6,406 | ₩6,993 | +6.72% | 10.8만 |
|---|
| 2026.05.26 | ₩6,712 | ₩6,939 | ₩6,539 | ₩6,632 | -1.19% | 10.3만 |
|---|
| 2026.05.22 | ₩6,739 | ₩6,926 | ₩6,539 | ₩6,579 | -2.38% | 2.6만 |
|---|
| 2026.05.21 | ₩6,739 | ₩6,913 | ₩6,459 | ₩6,592 | -2.18% | 3만 |
|---|
| 2026.05.20 | ₩6,793 | ₩7,006 | ₩6,446 | ₩6,726 | -0.98% | 21만 |
|---|
| 2026.05.19 | ₩6,766 | ₩6,899 | ₩6,539 | ₩6,699 | -0.99% | 6.1만 |
|---|
| 2026.05.18 | ₩6,486 | ₩7,139 | ₩6,432 | ₩6,779 | +4.53% | 18.2만 |
|---|
| 2026.05.15 | ₩6,325 | ₩6,579 | ₩6,005 | ₩6,365 | +0.63% | 12.5만 |
|---|
| 2026.05.14 | ₩6,672 | ₩6,846 | ₩5,912 | ₩6,379 | -4.40% | 19.9만 |
|---|
| 2026.05.13 | ₩6,099 | ₩6,406 | ₩5,778 | ₩6,139 | +0.66% | 5.4만 |
|---|
| 2026.05.12 | ₩5,938 | ₩6,072 | ₩5,898 | ₩6,059 | +2.02% | 2.1만 |
|---|
| 2026.05.11 | ₩6,112 | ₩6,112 | ₩5,858 | ₩5,992 | -1.97% | 1.9만 |
|---|
| 2026.05.08 | ₩6,325 | ₩6,325 | ₩6,112 | ₩6,125 | -3.16% | 9.9천 |
|---|
| 2026.05.07 | ₩6,245 | ₩6,352 | ₩6,139 | ₩6,339 | +1.50% | 4.1만 |
|---|
| 2026.05.06 | ₩6,205 | ₩6,606 | ₩6,005 | ₩6,285 | +1.29% | 2.6만 |
|---|
| 2026.05.05 | ₩5,605 | ₩6,139 | ₩5,605 | ₩6,139 | +9.52% | 6.9만 |
|---|
| 2026.05.04 | ₩5,551 | ₩5,765 | ₩5,551 | ₩5,645 | +1.68% | 8.7천 |
|---|
| 2026.05.01 | ₩5,658 | ₩5,805 | ₩5,578 | ₩5,685 | +0.47% | 6.4천 |
|---|
| 2026.04.30 | ₩5,645 | ₩5,765 | ₩5,645 | ₩5,645 | 0.00% | 1.7만 |
|---|
| 2026.04.29 | ₩5,685 | ₩5,738 | ₩5,538 | ₩5,725 | +0.70% | 1.1만 |
|---|
| 2026.04.28 | ₩5,632 | ₩5,632 | ₩5,578 | ₩5,578 | -0.95% | 4천 |
|---|
| 2026.04.27 | ₩5,645 | ₩5,752 | ₩5,578 | ₩5,591 | -0.95% | 9.6천 |
|---|
| 2026.04.24 | ₩5,551 | ₩5,591 | ₩5,365 | ₩5,538 | -0.24% | 2.4만 |
|---|
| 2026.04.23 | ₩5,712 | ₩5,872 | ₩5,551 | ₩5,605 | -1.87% | 4.2천 |
|---|
| 2026.04.22 | ₩5,645 | ₩5,872 | ₩5,605 | ₩5,672 | +0.47% | 2.2만 |
|---|
| 2026.04.21 | ₩6,059 | ₩6,059 | ₩5,405 | ₩5,778 | -4.63% | 4.8만 |
|---|
| 2026.04.20 | ₩5,938 | ₩6,112 | ₩5,725 | ₩5,925 | -0.22% | 3.9만 |
|---|
| 2026.04.17 | ₩6,272 | ₩6,272 | ₩5,658 | ₩5,792 | -7.66% | 5.7만 |
|---|
| 2026.04.16 | ₩6,005 | ₩6,272 | ₩5,978 | ₩6,272 | +4.44% | 4.6만 |
|---|
| 2026.04.15 | ₩5,538 | ₩5,978 | ₩5,538 | ₩5,978 | +7.95% | 5.3만 |
|---|
| 2026.04.14 | ₩5,845 | ₩5,938 | ₩5,591 | ₩5,752 | -1.60% | 2.5만 |
|---|
| 2026.04.13 | ₩5,672 | ₩6,139 | ₩5,498 | ₩5,912 | +4.24% | 12.8만 |
|---|
| 2026.04.10 | ₩5,485 | ₩6,032 | ₩5,458 | ₩5,565 | +1.46% | 8.7만 |
|---|
| 2026.04.09 | ₩5,338 | ₩5,471 | ₩5,218 | ₩5,325 | -0.25% | 1.3만 |
|---|
| 2026.04.08 | ₩5,285 | ₩5,485 | ₩5,271 | ₩5,285 | 0.00% | 1.6만 |
|---|
| 2026.04.07 | ₩5,338 | ₩5,418 | ₩5,204 | ₩5,204 | -2.50% | 2.8만 |
|---|
| 2026.04.06 | ₩5,565 | ₩5,725 | ₩5,271 | ₩5,338 | -4.08% | 2.7만 |
|---|
| 2026.04.02 | ₩5,405 | ₩5,725 | ₩5,405 | ₩5,698 | +5.43% | 3.1만 |
|---|
| 2026.04.01 | ₩5,885 | ₩5,938 | ₩5,351 | ₩5,351 | -9.07% | 3.8만 |
|---|
| 2026.03.31 | ₩5,778 | ₩5,885 | ₩5,658 | ₩5,858 | +1.39% | 8.2천 |
|---|
| 2026.03.30 | ₩5,591 | ₩5,858 | ₩5,245 | ₩5,605 | +0.24% | 2.6만 |
|---|
| 2026.03.27 | ₩5,191 | ₩5,698 | ₩4,737 | ₩5,591 | +7.71% | 15.1만 |
|---|
| 2026.03.26 | ₩5,405 | ₩5,898 | ₩5,405 | ₩5,618 | +3.95% | 4.3만 |
|---|
| 2026.03.25 | ₩5,965 | ₩6,085 | ₩5,805 | ₩5,992 | +0.45% | 2.8천 |
|---|
| 2026.03.24 | ₩5,845 | ₩6,085 | ₩5,712 | ₩5,712 | -2.28% | 3.7천 |
|---|
| 2026.03.23 | ₩6,045 | ₩6,045 | ₩5,698 | ₩5,845 | -3.31% | 3.7천 |
|---|
| 2026.03.20 | ₩5,445 | ₩5,978 | ₩5,445 | ₩5,872 | +7.84% | 3.6만 |
|---|
| 2026.03.19 | ₩5,591 | ₩5,925 | ₩5,405 | ₩5,485 | -1.91% | 1.1만 |
|---|
| 2026.03.18 | ₩5,978 | ₩5,978 | ₩5,498 | ₩5,578 | -6.70% | 1만 |
|---|
| 2026.03.17 | ₩5,525 | ₩5,738 | ₩5,271 | ₩5,538 | +0.24% | 3.1만 |
|---|
| 2026.03.16 | ₩5,605 | ₩6,392 | ₩5,538 | ₩5,698 | +1.67% | 1.7만 |
|---|
| 2026.03.13 | ₩5,898 | ₩5,978 | ₩5,672 | ₩5,725 | -2.94% | 8.4천 |
|---|
| 2026.03.12 | ₩5,872 | ₩6,032 | ₩5,645 | ₩6,032 | +2.73% | 1.9천 |
|---|
| 2026.03.11 | ₩5,978 | ₩6,139 | ₩5,738 | ₩5,885 | -1.56% | 1.1만 |
|---|
| 2026.03.10 | ₩5,792 | ₩6,032 | ₩5,738 | ₩5,872 | +1.38% | 9.5천 |
|---|
| 2026.03.09 | ₩5,885 | ₩7,126 | ₩5,485 | ₩5,792 | -1.59% | 2만 |
|---|
| 2026.03.06 | ₩5,885 | ₩6,165 | ₩5,485 | ₩5,805 | -1.36% | 2.7만 |
|---|
| 2026.03.05 | ₩5,872 | ₩6,259 | ₩5,738 | ₩5,938 | +1.14% | 7.3천 |
|---|
| 2026.03.04 | ₩5,832 | ₩5,858 | ₩5,672 | ₩5,752 | -1.37% | 7.3천 |
|---|
| 2026.03.03 | ₩5,591 | ₩6,152 | ₩5,591 | ₩5,912 | +5.73% | 4.1천 |
|---|
| 2026.03.02 | ₩6,005 | ₩6,245 | ₩5,698 | ₩5,818 | -3.11% | 3.5천 |
|---|
| 2026.02.27 | ₩5,605 | ₩5,818 | ₩5,471 | ₩5,712 | +1.90% | 1.2만 |
|---|
| 2026.02.26 | ₩5,738 | ₩6,005 | ₩5,565 | ₩5,725 | -0.23% | 7.7천 |
|---|
| 2026.02.25 | ₩5,805 | ₩6,125 | ₩5,738 | ₩5,765 | -0.69% | 5.7천 |
|---|
| 2026.02.24 | ₩5,712 | ₩5,965 | ₩5,578 | ₩5,885 | +3.04% | 2.2만 |
|---|
| 2026.02.23 | ₩5,952 | ₩6,072 | ₩5,672 | ₩5,805 | -2.47% | 1.5만 |
|---|
| 2026.02.20 | ₩5,858 | ₩6,152 | ₩5,738 | ₩5,912 | +0.91% | 3.7만 |
|---|
| 2026.02.19 | ₩6,179 | ₩6,259 | ₩5,338 | ₩5,992 | -3.02% | 9.9만 |
|---|
| 2026.02.18 | ₩6,339 | ₩6,406 | ₩5,872 | ₩6,179 | -2.53% | 3.7만 |
|---|
| 2026.02.17 | ₩6,406 | ₩6,806 | ₩6,205 | ₩6,219 | -2.92% | 2.8만 |
|---|
| 2026.02.13 | ₩6,686 | ₩6,686 | ₩6,085 | ₩6,352 | -4.99% | 1.4만 |
|---|
| 2026.02.12 | ₩6,913 | ₩7,006 | ₩6,686 | ₩6,739 | -2.51% | 9.6천 |
|---|
| 2026.02.11 | ₩6,993 | ₩7,086 | ₩6,672 | ₩6,672 | -4.58% | 8.3천 |
|---|
| 2026.02.10 | ₩6,886 | ₩7,220 | ₩6,886 | ₩6,886 | 0.00% | 1.7만 |
|---|
| 2026.02.09 | ₩7,647 | ₩7,913 | ₩6,672 | ₩7,099 | -7.16% | 3.2만 |
|---|
| 2026.02.06 | ₩7,940 | ₩8,060 | ₩7,473 | ₩7,526 | -5.21% | 6.9만 |
|---|
| 2026.02.05 | ₩7,767 | ₩8,007 | ₩7,567 | ₩7,927 | +2.06% | 14.4만 |
|---|
| 2026.02.04 | ₩7,006 | ₩7,860 | ₩6,726 | ₩7,540 | +7.62% | 7.4만 |
|---|
| 2026.02.03 | ₩6,766 | ₩6,899 | ₩6,699 | ₩6,752 | -0.20% | 6.5천 |
|---|
| 2026.02.02 | ₩6,873 | ₩6,993 | ₩6,672 | ₩6,926 | +0.78% | 2.9만 |
|---|
| 2026.01.30 | ₩6,806 | ₩6,806 | ₩6,606 | ₩6,646 | -2.35% | 1만 |
|---|
| 2026.01.29 | ₩6,606 | ₩6,766 | ₩6,539 | ₩6,712 | +1.62% | 3.8천 |
|---|
| 2026.01.28 | ₩6,846 | ₩6,846 | ₩6,472 | ₩6,659 | -2.73% | 2.8만 |
|---|
| 2026.01.27 | ₩6,752 | ₩7,073 | ₩6,699 | ₩6,913 | +2.37% | 5.4만 |
|---|
| 2026.01.26 | ₩6,739 | ₩6,926 | ₩6,632 | ₩6,846 | +1.58% | 6.8천 |
|---|
| 2026.01.23 | ₩6,686 | ₩6,873 | ₩6,619 | ₩6,766 | +1.20% | 2.2만 |
|---|
| 2026.01.22 | ₩6,846 | ₩6,926 | ₩6,486 | ₩6,752 | -1.36% | 3.9만 |
|---|
| 2026.01.21 | ₩5,898 | ₩7,046 | ₩5,698 | ₩6,699 | +13.57% | 11.8만 |
|---|
| 2026.01.20 | ₩5,778 | ₩5,898 | ₩5,698 | ₩5,898 | +2.08% | 3천 |
|---|
| 2026.01.16 | ₩5,725 | ₩5,912 | ₩5,725 | ₩5,872 | +2.56% | 2.1천 |
|---|
| 2026.01.15 | ₩5,738 | ₩5,912 | ₩5,725 | ₩5,845 | +1.86% | 7천 |
|---|
| 2026.01.14 | ₩5,872 | ₩5,872 | ₩5,591 | ₩5,805 | -1.14% | 4.5천 |
|---|
| 2026.01.13 | ₩5,578 | ₩5,672 | ₩5,511 | ₩5,672 | +1.67% | 1.1만 |
|---|
| 2026.01.12 | ₩5,471 | ₩5,578 | ₩5,458 | ₩5,578 | +1.95% | 9.9천 |
|---|
| 2026.01.09 | ₩5,525 | ₩5,591 | ₩5,511 | ₩5,525 | 0.00% | 2.6천 |
|---|
| 2026.01.08 | ₩5,618 | ₩5,618 | ₩5,418 | ₩5,618 | 0.00% | 2.7만 |
|---|
| 2026.01.07 | ₩5,605 | ₩5,618 | ₩5,538 | ₩5,618 | +0.24% | 900 |
|---|
| 2026.01.06 | ₩5,538 | ₩5,632 | ₩5,538 | ₩5,618 | +1.45% | 4.6천 |
|---|
| 2026.01.05 | ₩5,672 | ₩5,672 | ₩5,511 | ₩5,645 | -0.47% | 9.6천 |
|---|
| 2026.01.02 | ₩5,551 | ₩5,672 | ₩5,538 | ₩5,672 | +2.16% | 4.9천 |
|---|
| 2025.12.31 | ₩5,605 | ₩5,605 | ₩5,525 | ₩5,591 | -0.24% | 3.8천 |
|---|
| 2025.12.30 | ₩5,578 | ₩5,632 | ₩5,578 | ₩5,618 | +0.72% | 1.3천 |
|---|
| 2025.12.29 | ₩5,538 | ₩5,645 | ₩5,525 | ₩5,645 | +1.93% | 2.1천 |
|---|
| 2025.12.26 | ₩5,471 | ₩5,645 | ₩5,378 | ₩5,618 | +2.68% | 2.1만 |
|---|
| 2025.12.24 | ₩5,605 | ₩5,658 | ₩5,378 | ₩5,471 | -2.38% | 2.4만 |
|---|
| 2025.12.23 | ₩5,551 | ₩5,658 | ₩5,551 | ₩5,605 | +0.96% | 6.4천 |
|---|
| 2025.12.22 | ₩5,445 | ₩5,645 | ₩5,418 | ₩5,645 | +3.68% | 1.8만 |
|---|
| 2025.12.19 | ₩5,658 | ₩5,658 | ₩5,418 | ₩5,445 | -3.77% | 1.2만 |
|---|
| 2025.12.18 | ₩5,525 | ₩5,645 | ₩5,405 | ₩5,645 | +2.17% | 2.4만 |
|---|
| 2025.12.17 | ₩5,538 | ₩5,632 | ₩5,418 | ₩5,632 | +1.69% | 6.6천 |
|---|
| 2025.12.16 | ₩5,498 | ₩5,658 | ₩5,391 | ₩5,605 | +1.94% | 2.4만 |
|---|
| 2025.12.15 | ₩5,538 | ₩5,738 | ₩5,458 | ₩5,698 | +2.89% | 1.8만 |
|---|
| 2025.12.12 | ₩5,605 | ₩5,605 | ₩5,471 | ₩5,538 | -1.19% | 1.8만 |
|---|
| 2025.12.11 | ₩5,738 | ₩5,738 | ₩5,538 | ₩5,565 | -3.02% | 1.3만 |
|---|
| 2025.12.10 | ₩5,912 | ₩6,085 | ₩5,591 | ₩5,632 | -4.74% | 1.1만 |
|---|
| 2025.12.09 | ₩5,605 | ₩5,872 | ₩5,431 | ₩5,685 | +1.43% | 4.5천 |
|---|
| 2025.12.08 | ₩5,591 | ₩5,672 | ₩5,498 | ₩5,498 | -1.67% | 4.4천 |
|---|
| 2025.12.05 | ₩5,752 | ₩5,858 | ₩5,525 | ₩5,525 | -3.94% | 9천 |
|---|
| 2025.12.04 | ₩5,738 | ₩5,858 | ₩5,285 | ₩5,605 | -2.33% | 5.3만 |
|---|
| 2025.12.03 | ₩5,938 | ₩5,938 | ₩5,672 | ₩5,672 | -4.49% | 1.5만 |
|---|
| 2025.12.02 | ₩6,139 | ₩6,272 | ₩5,845 | ₩5,858 | -4.57% | 3.2만 |
|---|
| 2025.12.01 | ₩6,232 | ₩6,659 | ₩6,072 | ₩6,085 | -2.36% | 3.9만 |
|---|
| 2025.11.28 | ₩6,192 | ₩6,472 | ₩6,139 | ₩6,259 | +1.08% | 1.3만 |
|---|
| 2025.11.26 | ₩5,965 | ₩6,192 | ₩5,872 | ₩6,192 | +3.80% | 4.4만 |
|---|
| 2025.11.25 | ₩6,259 | ₩6,259 | ₩5,912 | ₩5,992 | -4.26% | 5.3만 |
|---|
| 2025.11.24 | ₩6,085 | ₩6,205 | ₩5,952 | ₩6,139 | +0.88% | 1.8만 |
|---|
| 2025.11.21 | ₩6,032 | ₩6,205 | ₩6,005 | ₩6,139 | +1.77% | 1.9만 |
|---|
| 2025.11.20 | ₩6,232 | ₩6,539 | ₩5,952 | ₩6,072 | -2.57% | 3.3만 |
|---|
| 2025.11.19 | ₩6,072 | ₩6,219 | ₩5,938 | ₩6,139 | +1.10% | 2.3만 |
|---|
| 2025.11.18 | ₩5,778 | ₩6,245 | ₩5,725 | ₩6,032 | +4.39% | 1.6만 |
|---|
| 2025.11.17 | ₩5,805 | ₩6,219 | ₩5,685 | ₩5,778 | -0.46% | 4.3만 |
|---|
| 2025.11.14 | ₩6,192 | ₩6,646 | ₩5,698 | ₩5,778 | -6.68% | 5.5만 |
|---|
| 2025.11.13 | ₩6,432 | ₩6,499 | ₩6,272 | ₩6,446 | +0.21% | 1.4만 |
|---|
| 2025.11.12 | ₩6,672 | ₩6,672 | ₩6,179 | ₩6,579 | -1.40% | 2.7만 |
|---|
| 2025.11.11 | ₩5,858 | ₩7,126 | ₩5,818 | ₩6,619 | +12.98% | 14.8만 |
|---|
| 2025.11.10 | ₩5,565 | ₩5,738 | ₩5,525 | ₩5,632 | +1.20% | 11.1만 |
|---|
| 2025.11.07 | ₩5,445 | ₩5,525 | ₩5,445 | ₩5,525 | +1.47% | 4.1천 |
|---|
| 2025.11.06 | ₩5,485 | ₩5,565 | ₩5,445 | ₩5,565 | +1.46% | 1.5천 |
|---|
| 2025.11.05 | ₩5,551 | ₩5,672 | ₩5,445 | ₩5,672 | +2.16% | 2.1천 |
|---|
| 2025.11.04 | ₩5,445 | ₩5,591 | ₩5,418 | ₩5,591 | +2.70% | 1.2만 |
|---|
| 2025.11.03 | ₩5,738 | ₩5,738 | ₩5,405 | ₩5,591 | -2.56% | 1.6만 |
|---|
| 2025.10.31 | ₩5,538 | ₩5,738 | ₩5,538 | ₩5,738 | +3.61% | 2.2천 |
|---|
| 2025.10.30 | ₩5,538 | ₩5,658 | ₩5,471 | ₩5,658 | +2.17% | 1.8천 |
|---|
| 2025.10.29 | ₩5,605 | ₩5,712 | ₩5,605 | ₩5,685 | +1.43% | 1.3만 |
|---|
| 2025.10.28 | ₩5,738 | ₩5,738 | ₩5,698 | ₩5,698 | -0.70% | 2.2천 |
|---|
| 2025.10.27 | ₩5,632 | ₩5,632 | ₩5,632 | ₩5,632 | 0.00% | 500 |
|---|
| 2025.10.24 | ₩5,672 | ₩5,738 | ₩5,658 | ₩5,738 | +1.18% | 3.7천 |
|---|
| 2025.10.23 | ₩5,578 | ₩5,725 | ₩5,578 | ₩5,725 | +2.63% | 600 |
|---|
| 2025.10.22 | ₩5,725 | ₩5,738 | ₩5,658 | ₩5,698 | -0.47% | 2.8만 |
|---|
| 2025.10.21 | ₩5,618 | ₩5,738 | ₩5,618 | ₩5,725 | +1.90% | 8.6천 |
|---|
| 2025.10.20 | ₩5,431 | ₩5,738 | ₩5,431 | ₩5,738 | +5.65% | 7.9천 |
|---|
| 2025.10.17 | ₩5,645 | ₩5,685 | ₩5,458 | ₩5,685 | +0.71% | 6.2천 |
|---|
| 2025.10.16 | ₩5,618 | ₩5,685 | ₩5,551 | ₩5,551 | -1.19% | 1.1만 |
|---|
| 2025.10.15 | ₩5,672 | ₩5,672 | ₩5,471 | ₩5,605 | -1.18% | 1.1만 |
|---|
| 2025.10.14 | ₩5,725 | ₩5,832 | ₩5,378 | ₩5,645 | -1.40% | 3만 |
|---|
| 2025.10.13 | ₩5,792 | ₩5,818 | ₩5,031 | ₩5,658 | -2.30% | 8.6만 |
|---|
| 2025.10.10 | ₩5,778 | ₩5,778 | ₩5,778 | ₩5,778 | 0.00% | 300 |
|---|