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 | ₩6,226 | ₩6,280 | ₩6,119 | ₩6,119 | -1.72% | 1.5만 |
| 2026.10.08 | ₩5,959 | ₩6,333 | ₩5,932 | ₩6,240 | +4.71% | 3.3만 |
| 2026.10.07 | ₩5,972 | ₩6,079 | ₩5,825 | ₩6,039 | +1.12% | 2.1만 |
| 2026.10.06 | ₩5,892 | ₩6,066 | ₩5,839 | ₩6,013 | +2.04% | 1.5만 |
| 2026.10.05 | ₩6,026 | ₩6,026 | ₩5,852 | ₩5,959 | -1.11% | 3.4만 |
| 2026.10.02 | ₩5,652 | ₩6,119 | ₩5,652 | ₩5,959 | +5.44% | 3.9만 |
| 2026.10.01 | ₩5,625 | ₩5,785 | ₩5,545 | ₩5,705 | +1.43% | 5만 |
| 2026.09.30 | ₩5,652 | ₩5,772 | ₩5,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,545 |
| -1.89% |
| 9.7만 |
| 2026.09.29 | ₩5,612 | ₩5,852 | ₩5,398 | ₩5,705 | +1.67% | 24.9만 |
|---|
| 2026.09.28 | ₩6,347 | ₩6,520 | ₩5,986 | ₩6,053 | -4.63% | 52.3만 |
|---|
| 2026.09.25 | ₩6,427 | ₩6,520 | ₩6,066 | ₩6,186 | -3.74% | 4.9만 |
|---|
| 2026.09.24 | ₩6,413 | ₩6,520 | ₩6,240 | ₩6,387 | -0.42% | 6.3만 |
|---|
| 2026.09.23 | ₩6,146 | ₩6,360 | ₩6,066 | ₩6,360 | +3.48% | 4만 |
|---|
| 2026.09.22 | ₩5,932 | ₩6,146 | ₩5,759 | ₩6,133 | +3.38% | 5.8만 |
|---|
| 2026.09.21 | ₩5,986 | ₩6,053 | ₩5,772 | ₩5,946 | -0.67% | 2.5만 |
|---|
| 2026.09.18 | ₩5,825 | ₩6,013 | ₩5,745 | ₩5,959 | +2.29% | 7.4만 |
|---|
| 2026.09.17 | ₩5,638 | ₩5,932 | ₩5,638 | ₩5,825 | +3.32% | 3만 |
|---|
| 2026.09.16 | ₩5,705 | ₩5,705 | ₩5,558 | ₩5,572 | -2.34% | 2.4만 |
|---|
| 2026.09.15 | ₩5,825 | ₩5,825 | ₩5,625 | ₩5,625 | -3.44% | 3.2만 |
|---|
| 2026.09.14 | ₩5,919 | ₩6,026 | ₩5,759 | ₩5,799 | -2.03% | 4.7만 |
|---|
| 2026.09.11 | ₩5,932 | ₩6,013 | ₩5,812 | ₩5,825 | -1.80% | 4.9만 |
|---|
| 2026.09.10 | ₩5,812 | ₩6,013 | ₩5,759 | ₩5,866 | +0.92% | 4.9만 |
|---|
| 2026.09.09 | ₩5,879 | ₩5,879 | ₩5,759 | ₩5,812 | -1.14% | 1.6만 |
|---|
| 2026.09.08 | ₩5,999 | ₩5,999 | ₩5,759 | ₩5,866 | -2.23% | 3.9만 |
|---|
| 2026.09.04 | ₩5,866 | ₩6,013 | ₩5,705 | ₩5,812 | -0.91% | 4.5만 |
|---|
| 2026.09.03 | ₩6,106 | ₩6,186 | ₩5,825 | ₩5,839 | -4.38% | 8.3만 |
|---|
| 2026.09.02 | ₩5,638 | ₩6,053 | ₩5,638 | ₩5,946 | +5.45% | 2만 |
|---|
| 2026.09.01 | ₩5,825 | ₩5,932 | ₩5,625 | ₩5,665 | -2.75% | 1.8만 |
|---|
| 2026.08.31 | ₩5,839 | ₩5,879 | ₩5,732 | ₩5,745 | -1.60% | 1.1만 |
|---|
| 2026.08.28 | ₩5,866 | ₩6,053 | ₩5,745 | ₩5,879 | +0.23% | 4.3만 |
|---|
| 2026.08.27 | ₩5,852 | ₩5,919 | ₩5,759 | ₩5,919 | +1.14% | 2.1만 |
|---|
| 2026.08.26 | ₩6,106 | ₩6,106 | ₩5,812 | ₩5,812 | -4.81% | 6천 |
|---|
| 2026.08.25 | ₩6,494 | ₩6,494 | ₩5,852 | ₩5,892 | -9.26% | 1.8만 |
|---|
| 2026.08.24 | ₩6,146 | ₩6,734 | ₩5,732 | ₩5,932 | -3.48% | 4.1만 |
|---|
| 2026.08.21 | ₩5,946 | ₩6,146 | ₩5,772 | ₩6,093 | +2.47% | 9.5만 |
|---|
| 2026.08.20 | ₩6,013 | ₩6,200 | ₩5,825 | ₩5,919 | -1.56% | 2.9만 |
|---|
| 2026.08.19 | ₩5,839 | ₩5,986 | ₩5,679 | ₩5,932 | +1.60% | 2.8만 |
|---|
| 2026.08.18 | ₩5,585 | ₩5,999 | ₩5,572 | ₩5,799 | +3.83% | 10.2만 |
|---|
| 2026.08.17 | ₩5,866 | ₩6,053 | ₩5,572 | ₩5,585 | -4.78% | 4.2만 |
|---|
| 2026.08.14 | ₩5,652 | ₩6,053 | ₩5,612 | ₩5,866 | +3.78% | 8.3만 |
|---|
| 2026.08.13 | ₩5,545 | ₩5,665 | ₩5,438 | ₩5,612 | +1.20% | 4.1만 |
|---|
| 2026.08.12 | ₩5,625 | ₩5,866 | ₩5,545 | ₩5,545 | -1.43% | 3.3만 |
|---|
| 2026.08.11 | ₩5,679 | ₩5,866 | ₩5,545 | ₩5,665 | -0.24% | 4.1만 |
|---|
| 2026.08.10 | ₩5,705 | ₩5,852 | ₩5,625 | ₩5,665 | -0.70% | 7만 |
|---|
| 2026.08.07 | ₩5,759 | ₩5,759 | ₩5,451 | ₩5,638 | -2.09% | 10.7만 |
|---|
| 2026.08.06 | ₩5,785 | ₩6,079 | ₩5,612 | ₩5,665 | -2.08% | 6.2만 |
|---|
| 2026.08.05 | ₩5,679 | ₩5,852 | ₩5,612 | ₩5,745 | +1.18% | 6.3만 |
|---|
| 2026.08.04 | ₩5,585 | ₩5,772 | ₩5,545 | ₩5,625 | +0.72% | 5.3만 |
|---|
| 2026.08.03 | ₩5,665 | ₩5,866 | ₩5,505 | ₩5,598 | -1.18% | 3.5만 |
|---|
| 2026.07.31 | ₩5,612 | ₩5,906 | ₩5,478 | ₩5,665 | +0.95% | 3만 |
|---|
| 2026.07.30 | ₩5,572 | ₩6,133 | ₩5,545 | ₩5,558 | -0.24% | 7.8만 |
|---|
| 2026.07.29 | ₩5,932 | ₩5,999 | ₩5,478 | ₩5,545 | -6.53% | 5.1만 |
|---|
| 2026.07.28 | ₩5,799 | ₩5,999 | ₩5,612 | ₩5,932 | +2.30% | 3.1만 |
|---|
| 2026.07.27 | ₩5,705 | ₩5,906 | ₩5,692 | ₩5,692 | -0.23% | 1.2만 |
|---|
| 2026.07.24 | ₩5,839 | ₩5,932 | ₩5,665 | ₩5,745 | -1.60% | 2.5만 |
|---|
| 2026.07.23 | ₩5,946 | ₩6,133 | ₩5,745 | ₩5,745 | -3.37% | 2.6만 |
|---|
| 2026.07.22 | ₩6,013 | ₩6,039 | ₩5,946 | ₩5,946 | -1.11% | 4천 |
|---|
| 2026.07.21 | ₩5,772 | ₩6,186 | ₩5,772 | ₩6,079 | +5.32% | 1.6만 |
|---|
| 2026.07.20 | ₩5,866 | ₩5,866 | ₩5,692 | ₩5,745 | -2.05% | 2.8만 |
|---|
| 2026.07.17 | ₩5,959 | ₩6,507 | ₩5,665 | ₩5,799 | -2.69% | 2.4만 |
|---|
| 2026.07.16 | ₩6,333 | ₩6,373 | ₩5,946 | ₩5,946 | -6.12% | 3.7만 |
|---|
| 2026.07.15 | ₩6,480 | ₩6,507 | ₩6,226 | ₩6,306 | -2.68% | 4만 |
|---|
| 2026.07.14 | ₩6,494 | ₩6,707 | ₩6,306 | ₩6,413 | -1.23% | 3.5만 |
|---|
| 2026.07.13 | ₩6,654 | ₩7,122 | ₩6,413 | ₩6,413 | -3.61% | 2만 |
|---|
| 2026.07.10 | ₩6,667 | ₩6,667 | ₩6,427 | ₩6,654 | -0.20% | 1.8만 |
|---|
| 2026.07.09 | ₩6,413 | ₩6,681 | ₩6,373 | ₩6,614 | +3.12% | 2.3만 |
|---|
| 2026.07.08 | ₩6,400 | ₩6,681 | ₩6,333 | ₩6,387 | -0.21% | 1.4만 |
|---|
| 2026.07.07 | ₩6,747 | ₩6,841 | ₩6,333 | ₩6,494 | -3.76% | 5.5만 |
|---|
| 2026.07.06 | ₩6,761 | ₩6,854 | ₩6,547 | ₩6,627 | -1.98% | 3.8만 |
|---|
| 2026.07.02 | ₩6,975 | ₩6,975 | ₩6,681 | ₩6,761 | -3.07% | 3.1만 |
|---|
| 2026.07.01 | ₩7,028 | ₩7,028 | ₩6,734 | ₩6,868 | -2.28% | 4.5만 |
|---|
| 2026.06.30 | ₩7,095 | ₩7,095 | ₩6,747 | ₩6,814 | -3.95% | 3만 |
|---|
| 2026.06.29 | ₩7,202 | ₩7,309 | ₩6,814 | ₩6,854 | -4.82% | 3.8만 |
|---|
| 2026.06.26 | ₩6,921 | ₩7,215 | ₩6,787 | ₩7,068 | +2.12% | 7.8만 |
|---|
| 2026.06.25 | ₩6,988 | ₩7,175 | ₩6,641 | ₩6,801 | -2.68% | 3.6만 |
|---|
| 2026.06.24 | ₩7,081 | ₩7,255 | ₩6,694 | ₩6,868 | -3.02% | 3.8만 |
|---|
| 2026.06.23 | ₩7,415 | ₩7,589 | ₩6,988 | ₩7,028 | -5.23% | 2.8만 |
|---|
| 2026.06.22 | ₩7,696 | ₩7,696 | ₩7,228 | ₩7,228 | -6.08% | 3.4만 |
|---|
| 2026.06.18 | ₩7,776 | ₩8,164 | ₩7,603 | ₩7,643 | -1.72% | 3.1만 |
|---|
| 2026.06.17 | ₩7,950 | ₩7,950 | ₩7,095 | ₩7,736 | -2.69% | 1.9만 |
|---|
| 2026.06.16 | ₩7,656 | ₩8,217 | ₩7,562 | ₩7,883 | +2.97% | 3만 |
|---|
| 2026.06.15 | ₩7,950 | ₩8,150 | ₩7,656 | ₩7,963 | +0.17% | 2.2만 |
|---|
| 2026.06.12 | ₩7,669 | ₩8,217 | ₩7,576 | ₩7,870 | +2.61% | 5.9만 |
|---|
| 2026.06.11 | ₩7,603 | ₩7,776 | ₩7,456 | ₩7,709 | +1.41% | 3.1만 |
|---|
| 2026.06.10 | ₩7,549 | ₩7,669 | ₩7,456 | ₩7,549 | 0.00% | 1.7만 |
|---|
| 2026.06.09 | ₩7,469 | ₩7,790 | ₩7,402 | ₩7,589 | +1.61% | 2만 |
|---|
| 2026.06.08 | ₩7,816 | ₩7,856 | ₩7,081 | ₩7,509 | -3.93% | 4.5만 |
|---|
| 2026.06.05 | ₩7,576 | ₩7,843 | ₩7,482 | ₩7,749 | +2.29% | 6.7만 |
|---|
| 2026.06.04 | ₩7,349 | ₩7,683 | ₩7,282 | ₩7,389 | +0.55% | 7.9만 |
|---|
| 2026.06.03 | ₩7,656 | ₩7,937 | ₩7,309 | ₩7,349 | -4.01% | 1.9만 |
|---|
| 2026.06.02 | ₩7,349 | ₩7,736 | ₩7,349 | ₩7,643 | +4.00% | 6.5만 |
|---|
| 2026.06.01 | ₩7,375 | ₩7,696 | ₩7,188 | ₩7,349 | -0.36% | 11.3만 |
|---|
| 2026.05.29 | ₩7,349 | ₩7,482 | ₩7,081 | ₩7,268 | -1.09% | 3.2만 |
|---|
| 2026.05.28 | ₩7,081 | ₩7,683 | ₩6,854 | ₩7,335 | +3.58% | 12.8만 |
|---|
| 2026.05.27 | ₩6,560 | ₩7,242 | ₩6,413 | ₩7,001 | +6.72% | 10.8만 |
|---|
| 2026.05.26 | ₩6,721 | ₩6,948 | ₩6,547 | ₩6,641 | -1.19% | 10.3만 |
|---|
| 2026.05.22 | ₩6,747 | ₩6,934 | ₩6,547 | ₩6,587 | -2.38% | 2.6만 |
|---|
| 2026.05.21 | ₩6,747 | ₩6,921 | ₩6,467 | ₩6,600 | -2.18% | 3만 |
|---|
| 2026.05.20 | ₩6,801 | ₩7,015 | ₩6,453 | ₩6,734 | -0.98% | 21만 |
|---|
| 2026.05.19 | ₩6,774 | ₩6,908 | ₩6,547 | ₩6,707 | -0.99% | 6.1만 |
|---|
| 2026.05.18 | ₩6,494 | ₩7,148 | ₩6,440 | ₩6,787 | +4.53% | 18.2만 |
|---|
| 2026.05.15 | ₩6,333 | ₩6,587 | ₩6,013 | ₩6,373 | +0.63% | 12.5만 |
|---|
| 2026.05.14 | ₩6,681 | ₩6,854 | ₩5,919 | ₩6,387 | -4.40% | 19.9만 |
|---|
| 2026.05.13 | ₩6,106 | ₩6,413 | ₩5,785 | ₩6,146 | +0.66% | 5.4만 |
|---|
| 2026.05.12 | ₩5,946 | ₩6,079 | ₩5,906 | ₩6,066 | +2.02% | 2.1만 |
|---|
| 2026.05.11 | ₩6,119 | ₩6,119 | ₩5,866 | ₩5,999 | -1.97% | 1.9만 |
|---|
| 2026.05.08 | ₩6,333 | ₩6,333 | ₩6,119 | ₩6,133 | -3.16% | 9.9천 |
|---|
| 2026.05.07 | ₩6,253 | ₩6,360 | ₩6,146 | ₩6,347 | +1.50% | 4.1만 |
|---|
| 2026.05.06 | ₩6,213 | ₩6,614 | ₩6,013 | ₩6,293 | +1.29% | 2.6만 |
|---|
| 2026.05.05 | ₩5,612 | ₩6,146 | ₩5,612 | ₩6,146 | +9.52% | 6.9만 |
|---|
| 2026.05.04 | ₩5,558 | ₩5,772 | ₩5,558 | ₩5,652 | +1.68% | 8.7천 |
|---|
| 2026.05.01 | ₩5,665 | ₩5,812 | ₩5,585 | ₩5,692 | +0.47% | 6.4천 |
|---|
| 2026.04.30 | ₩5,652 | ₩5,772 | ₩5,652 | ₩5,652 | 0.00% | 1.7만 |
|---|
| 2026.04.29 | ₩5,692 | ₩5,745 | ₩5,545 | ₩5,732 | +0.70% | 1.1만 |
|---|
| 2026.04.28 | ₩5,638 | ₩5,638 | ₩5,585 | ₩5,585 | -0.95% | 4천 |
|---|
| 2026.04.27 | ₩5,652 | ₩5,759 | ₩5,585 | ₩5,598 | -0.95% | 9.6천 |
|---|
| 2026.04.24 | ₩5,558 | ₩5,598 | ₩5,371 | ₩5,545 | -0.24% | 2.4만 |
|---|
| 2026.04.23 | ₩5,719 | ₩5,879 | ₩5,558 | ₩5,612 | -1.87% | 4.2천 |
|---|
| 2026.04.22 | ₩5,652 | ₩5,879 | ₩5,612 | ₩5,679 | +0.47% | 2.2만 |
|---|
| 2026.04.21 | ₩6,066 | ₩6,066 | ₩5,411 | ₩5,785 | -4.63% | 4.8만 |
|---|
| 2026.04.20 | ₩5,946 | ₩6,119 | ₩5,732 | ₩5,932 | -0.22% | 3.9만 |
|---|
| 2026.04.17 | ₩6,280 | ₩6,280 | ₩5,665 | ₩5,799 | -7.66% | 5.7만 |
|---|
| 2026.04.16 | ₩6,013 | ₩6,280 | ₩5,986 | ₩6,280 | +4.44% | 4.6만 |
|---|
| 2026.04.15 | ₩5,545 | ₩5,986 | ₩5,545 | ₩5,986 | +7.95% | 5.3만 |
|---|
| 2026.04.14 | ₩5,852 | ₩5,946 | ₩5,598 | ₩5,759 | -1.60% | 2.5만 |
|---|
| 2026.04.13 | ₩5,679 | ₩6,146 | ₩5,505 | ₩5,919 | +4.24% | 12.8만 |
|---|
| 2026.04.10 | ₩5,491 | ₩6,039 | ₩5,465 | ₩5,572 | +1.46% | 8.7만 |
|---|
| 2026.04.09 | ₩5,344 | ₩5,478 | ₩5,224 | ₩5,331 | -0.25% | 1.3만 |
|---|
| 2026.04.08 | ₩5,291 | ₩5,491 | ₩5,278 | ₩5,291 | 0.00% | 1.6만 |
|---|
| 2026.04.07 | ₩5,344 | ₩5,425 | ₩5,211 | ₩5,211 | -2.50% | 2.8만 |
|---|
| 2026.04.06 | ₩5,572 | ₩5,732 | ₩5,278 | ₩5,344 | -4.08% | 2.7만 |
|---|
| 2026.04.02 | ₩5,411 | ₩5,732 | ₩5,411 | ₩5,705 | +5.43% | 3.1만 |
|---|
| 2026.04.01 | ₩5,892 | ₩5,946 | ₩5,358 | ₩5,358 | -9.07% | 3.8만 |
|---|
| 2026.03.31 | ₩5,785 | ₩5,892 | ₩5,665 | ₩5,866 | +1.39% | 8.2천 |
|---|
| 2026.03.30 | ₩5,598 | ₩5,866 | ₩5,251 | ₩5,612 | +0.24% | 2.6만 |
|---|
| 2026.03.27 | ₩5,198 | ₩5,705 | ₩4,743 | ₩5,598 | +7.71% | 15.1만 |
|---|
| 2026.03.26 | ₩5,411 | ₩5,906 | ₩5,411 | ₩5,625 | +3.95% | 4.3만 |
|---|
| 2026.03.25 | ₩5,972 | ₩6,093 | ₩5,812 | ₩5,999 | +0.45% | 2.8천 |
|---|
| 2026.03.24 | ₩5,852 | ₩6,093 | ₩5,719 | ₩5,719 | -2.28% | 3.7천 |
|---|
| 2026.03.23 | ₩6,053 | ₩6,053 | ₩5,705 | ₩5,852 | -3.31% | 3.7천 |
|---|
| 2026.03.20 | ₩5,451 | ₩5,986 | ₩5,451 | ₩5,879 | +7.84% | 3.6만 |
|---|
| 2026.03.19 | ₩5,598 | ₩5,932 | ₩5,411 | ₩5,491 | -1.91% | 1.1만 |
|---|
| 2026.03.18 | ₩5,986 | ₩5,986 | ₩5,505 | ₩5,585 | -6.70% | 1만 |
|---|
| 2026.03.17 | ₩5,532 | ₩5,745 | ₩5,278 | ₩5,545 | +0.24% | 3.1만 |
|---|
| 2026.03.16 | ₩5,612 | ₩6,400 | ₩5,545 | ₩5,705 | +1.67% | 1.7만 |
|---|
| 2026.03.13 | ₩5,906 | ₩5,986 | ₩5,679 | ₩5,732 | -2.94% | 8.4천 |
|---|
| 2026.03.12 | ₩5,879 | ₩6,039 | ₩5,652 | ₩6,039 | +2.73% | 1.9천 |
|---|
| 2026.03.11 | ₩5,986 | ₩6,146 | ₩5,745 | ₩5,892 | -1.56% | 1.1만 |
|---|
| 2026.03.10 | ₩5,799 | ₩6,039 | ₩5,745 | ₩5,879 | +1.38% | 9.5천 |
|---|
| 2026.03.09 | ₩5,892 | ₩7,135 | ₩5,491 | ₩5,799 | -1.59% | 2만 |
|---|
| 2026.03.06 | ₩5,892 | ₩6,173 | ₩5,491 | ₩5,812 | -1.36% | 2.7만 |
|---|
| 2026.03.05 | ₩5,879 | ₩6,266 | ₩5,745 | ₩5,946 | +1.14% | 7.3천 |
|---|
| 2026.03.04 | ₩5,839 | ₩5,866 | ₩5,679 | ₩5,759 | -1.37% | 7.3천 |
|---|
| 2026.03.03 | ₩5,598 | ₩6,160 | ₩5,598 | ₩5,919 | +5.73% | 4.1천 |
|---|
| 2026.03.02 | ₩6,013 | ₩6,253 | ₩5,705 | ₩5,825 | -3.11% | 3.5천 |
|---|
| 2026.02.27 | ₩5,612 | ₩5,825 | ₩5,478 | ₩5,719 | +1.90% | 1.2만 |
|---|
| 2026.02.26 | ₩5,745 | ₩6,013 | ₩5,572 | ₩5,732 | -0.23% | 7.7천 |
|---|
| 2026.02.25 | ₩5,812 | ₩6,133 | ₩5,745 | ₩5,772 | -0.69% | 5.7천 |
|---|
| 2026.02.24 | ₩5,719 | ₩5,972 | ₩5,585 | ₩5,892 | +3.04% | 2.2만 |
|---|
| 2026.02.23 | ₩5,959 | ₩6,079 | ₩5,679 | ₩5,812 | -2.47% | 1.5만 |
|---|
| 2026.02.20 | ₩5,866 | ₩6,160 | ₩5,745 | ₩5,919 | +0.91% | 3.7만 |
|---|
| 2026.02.19 | ₩6,186 | ₩6,266 | ₩5,344 | ₩5,999 | -3.02% | 9.9만 |
|---|
| 2026.02.18 | ₩6,347 | ₩6,413 | ₩5,879 | ₩6,186 | -2.53% | 3.7만 |
|---|
| 2026.02.17 | ₩6,413 | ₩6,814 | ₩6,213 | ₩6,226 | -2.92% | 2.8만 |
|---|
| 2026.02.13 | ₩6,694 | ₩6,694 | ₩6,093 | ₩6,360 | -4.99% | 1.4만 |
|---|
| 2026.02.12 | ₩6,921 | ₩7,015 | ₩6,694 | ₩6,747 | -2.51% | 9.6천 |
|---|
| 2026.02.11 | ₩7,001 | ₩7,095 | ₩6,681 | ₩6,681 | -4.58% | 8.3천 |
|---|
| 2026.02.10 | ₩6,894 | ₩7,228 | ₩6,894 | ₩6,894 | 0.00% | 1.7만 |
|---|
| 2026.02.09 | ₩7,656 | ₩7,923 | ₩6,681 | ₩7,108 | -7.16% | 3.2만 |
|---|
| 2026.02.06 | ₩7,950 | ₩8,070 | ₩7,482 | ₩7,536 | -5.21% | 6.9만 |
|---|
| 2026.02.05 | ₩7,776 | ₩8,017 | ₩7,576 | ₩7,937 | +2.06% | 14.4만 |
|---|
| 2026.02.04 | ₩7,015 | ₩7,870 | ₩6,734 | ₩7,549 | +7.62% | 7.4만 |
|---|
| 2026.02.03 | ₩6,774 | ₩6,908 | ₩6,707 | ₩6,761 | -0.20% | 6.5천 |
|---|
| 2026.02.02 | ₩6,881 | ₩7,001 | ₩6,681 | ₩6,934 | +0.78% | 2.9만 |
|---|
| 2026.01.30 | ₩6,814 | ₩6,814 | ₩6,614 | ₩6,654 | -2.35% | 1만 |
|---|
| 2026.01.29 | ₩6,614 | ₩6,774 | ₩6,547 | ₩6,721 | +1.62% | 3.8천 |
|---|
| 2026.01.28 | ₩6,854 | ₩6,854 | ₩6,480 | ₩6,667 | -2.73% | 2.8만 |
|---|
| 2026.01.27 | ₩6,761 | ₩7,081 | ₩6,707 | ₩6,921 | +2.37% | 5.4만 |
|---|
| 2026.01.26 | ₩6,747 | ₩6,934 | ₩6,641 | ₩6,854 | +1.58% | 6.8천 |
|---|
| 2026.01.23 | ₩6,694 | ₩6,881 | ₩6,627 | ₩6,774 | +1.20% | 2.2만 |
|---|
| 2026.01.22 | ₩6,854 | ₩6,934 | ₩6,494 | ₩6,761 | -1.36% | 3.9만 |
|---|
| 2026.01.21 | ₩5,906 | ₩7,055 | ₩5,705 | ₩6,707 | +13.57% | 11.8만 |
|---|
| 2026.01.20 | ₩5,785 | ₩5,906 | ₩5,705 | ₩5,906 | +2.08% | 3천 |
|---|
| 2026.01.16 | ₩5,732 | ₩5,919 | ₩5,732 | ₩5,879 | +2.56% | 2.1천 |
|---|
| 2026.01.15 | ₩5,745 | ₩5,919 | ₩5,732 | ₩5,852 | +1.86% | 7천 |
|---|
| 2026.01.14 | ₩5,879 | ₩5,879 | ₩5,598 | ₩5,812 | -1.14% | 4.5천 |
|---|
| 2026.01.13 | ₩5,585 | ₩5,679 | ₩5,518 | ₩5,679 | +1.67% | 1.1만 |
|---|
| 2026.01.12 | ₩5,478 | ₩5,585 | ₩5,465 | ₩5,585 | +1.95% | 9.9천 |
|---|
| 2026.01.09 | ₩5,532 | ₩5,598 | ₩5,518 | ₩5,532 | 0.00% | 2.6천 |
|---|
| 2026.01.08 | ₩5,625 | ₩5,625 | ₩5,425 | ₩5,625 | 0.00% | 2.7만 |
|---|
| 2026.01.07 | ₩5,612 | ₩5,625 | ₩5,545 | ₩5,625 | +0.24% | 900 |
|---|
| 2026.01.06 | ₩5,545 | ₩5,638 | ₩5,545 | ₩5,625 | +1.45% | 4.6천 |
|---|
| 2026.01.05 | ₩5,679 | ₩5,679 | ₩5,518 | ₩5,652 | -0.47% | 9.6천 |
|---|
| 2026.01.02 | ₩5,558 | ₩5,679 | ₩5,545 | ₩5,679 | +2.16% | 4.9천 |
|---|
| 2025.12.31 | ₩5,612 | ₩5,612 | ₩5,532 | ₩5,598 | -0.24% | 3.8천 |
|---|
| 2025.12.30 | ₩5,585 | ₩5,638 | ₩5,585 | ₩5,625 | +0.72% | 1.3천 |
|---|
| 2025.12.29 | ₩5,545 | ₩5,652 | ₩5,532 | ₩5,652 | +1.93% | 2.1천 |
|---|
| 2025.12.26 | ₩5,478 | ₩5,652 | ₩5,385 | ₩5,625 | +2.68% | 2.1만 |
|---|
| 2025.12.24 | ₩5,612 | ₩5,665 | ₩5,385 | ₩5,478 | -2.38% | 2.4만 |
|---|
| 2025.12.23 | ₩5,558 | ₩5,665 | ₩5,558 | ₩5,612 | +0.96% | 6.4천 |
|---|
| 2025.12.22 | ₩5,451 | ₩5,652 | ₩5,425 | ₩5,652 | +3.68% | 1.8만 |
|---|
| 2025.12.19 | ₩5,665 | ₩5,665 | ₩5,425 | ₩5,451 | -3.77% | 1.2만 |
|---|
| 2025.12.18 | ₩5,532 | ₩5,652 | ₩5,411 | ₩5,652 | +2.17% | 2.4만 |
|---|
| 2025.12.17 | ₩5,545 | ₩5,638 | ₩5,425 | ₩5,638 | +1.69% | 6.6천 |
|---|
| 2025.12.16 | ₩5,505 | ₩5,665 | ₩5,398 | ₩5,612 | +1.94% | 2.4만 |
|---|
| 2025.12.15 | ₩5,545 | ₩5,745 | ₩5,465 | ₩5,705 | +2.89% | 1.8만 |
|---|
| 2025.12.12 | ₩5,612 | ₩5,612 | ₩5,478 | ₩5,545 | -1.19% | 1.8만 |
|---|
| 2025.12.11 | ₩5,745 | ₩5,745 | ₩5,545 | ₩5,572 | -3.02% | 1.3만 |
|---|
| 2025.12.10 | ₩5,919 | ₩6,093 | ₩5,598 | ₩5,638 | -4.74% | 1.1만 |
|---|
| 2025.12.09 | ₩5,612 | ₩5,879 | ₩5,438 | ₩5,692 | +1.43% | 4.5천 |
|---|
| 2025.12.08 | ₩5,598 | ₩5,679 | ₩5,505 | ₩5,505 | -1.67% | 4.4천 |
|---|
| 2025.12.05 | ₩5,759 | ₩5,866 | ₩5,532 | ₩5,532 | -3.94% | 9천 |
|---|
| 2025.12.04 | ₩5,745 | ₩5,866 | ₩5,291 | ₩5,612 | -2.33% | 5.3만 |
|---|
| 2025.12.03 | ₩5,946 | ₩5,946 | ₩5,679 | ₩5,679 | -4.49% | 1.5만 |
|---|
| 2025.12.02 | ₩6,146 | ₩6,280 | ₩5,852 | ₩5,866 | -4.57% | 3.2만 |
|---|
| 2025.12.01 | ₩6,240 | ₩6,667 | ₩6,079 | ₩6,093 | -2.36% | 3.9만 |
|---|
| 2025.11.28 | ₩6,200 | ₩6,480 | ₩6,146 | ₩6,266 | +1.08% | 1.3만 |
|---|
| 2025.11.26 | ₩5,972 | ₩6,200 | ₩5,879 | ₩6,200 | +3.80% | 4.4만 |
|---|
| 2025.11.25 | ₩6,266 | ₩6,266 | ₩5,919 | ₩5,999 | -4.26% | 5.3만 |
|---|
| 2025.11.24 | ₩6,093 | ₩6,213 | ₩5,959 | ₩6,146 | +0.88% | 1.8만 |
|---|
| 2025.11.21 | ₩6,039 | ₩6,213 | ₩6,013 | ₩6,146 | +1.77% | 1.9만 |
|---|
| 2025.11.20 | ₩6,240 | ₩6,547 | ₩5,959 | ₩6,079 | -2.57% | 3.3만 |
|---|
| 2025.11.19 | ₩6,079 | ₩6,226 | ₩5,946 | ₩6,146 | +1.10% | 2.3만 |
|---|
| 2025.11.18 | ₩5,785 | ₩6,253 | ₩5,732 | ₩6,039 | +4.39% | 1.6만 |
|---|
| 2025.11.17 | ₩5,812 | ₩6,226 | ₩5,692 | ₩5,785 | -0.46% | 4.3만 |
|---|
| 2025.11.14 | ₩6,200 | ₩6,654 | ₩5,705 | ₩5,785 | -6.68% | 5.5만 |
|---|
| 2025.11.13 | ₩6,440 | ₩6,507 | ₩6,280 | ₩6,453 | +0.21% | 1.4만 |
|---|
| 2025.11.12 | ₩6,681 | ₩6,681 | ₩6,186 | ₩6,587 | -1.40% | 2.7만 |
|---|
| 2025.11.11 | ₩5,866 | ₩7,135 | ₩5,825 | ₩6,627 | +12.98% | 14.8만 |
|---|
| 2025.11.10 | ₩5,572 | ₩5,745 | ₩5,532 | ₩5,638 | +1.20% | 11.1만 |
|---|
| 2025.11.07 | ₩5,451 | ₩5,532 | ₩5,451 | ₩5,532 | +1.47% | 4.1천 |
|---|
| 2025.11.06 | ₩5,491 | ₩5,572 | ₩5,451 | ₩5,572 | +1.46% | 1.5천 |
|---|
| 2025.11.05 | ₩5,558 | ₩5,679 | ₩5,451 | ₩5,679 | +2.16% | 2.1천 |
|---|
| 2025.11.04 | ₩5,451 | ₩5,598 | ₩5,425 | ₩5,598 | +2.70% | 1.2만 |
|---|
| 2025.11.03 | ₩5,745 | ₩5,745 | ₩5,411 | ₩5,598 | -2.56% | 1.6만 |
|---|
| 2025.10.31 | ₩5,545 | ₩5,745 | ₩5,545 | ₩5,745 | +3.61% | 2.2천 |
|---|
| 2025.10.30 | ₩5,545 | ₩5,665 | ₩5,478 | ₩5,665 | +2.17% | 1.8천 |
|---|
| 2025.10.29 | ₩5,612 | ₩5,719 | ₩5,612 | ₩5,692 | +1.43% | 1.3만 |
|---|
| 2025.10.28 | ₩5,745 | ₩5,745 | ₩5,705 | ₩5,705 | -0.70% | 2.2천 |
|---|
| 2025.10.27 | ₩5,638 | ₩5,638 | ₩5,638 | ₩5,638 | 0.00% | 500 |
|---|
| 2025.10.24 | ₩5,679 | ₩5,745 | ₩5,665 | ₩5,745 | +1.18% | 3.7천 |
|---|
| 2025.10.23 | ₩5,585 | ₩5,732 | ₩5,585 | ₩5,732 | +2.63% | 600 |
|---|
| 2025.10.22 | ₩5,732 | ₩5,745 | ₩5,665 | ₩5,705 | -0.47% | 2.8만 |
|---|
| 2025.10.21 | ₩5,625 | ₩5,745 | ₩5,625 | ₩5,732 | +1.90% | 8.6천 |
|---|
| 2025.10.20 | ₩5,438 | ₩5,745 | ₩5,438 | ₩5,745 | +5.65% | 7.9천 |
|---|
| 2025.10.17 | ₩5,652 | ₩5,692 | ₩5,465 | ₩5,692 | +0.71% | 6.2천 |
|---|
| 2025.10.16 | ₩5,625 | ₩5,692 | ₩5,558 | ₩5,558 | -1.19% | 1.1만 |
|---|
| 2025.10.15 | ₩5,679 | ₩5,679 | ₩5,478 | ₩5,612 | -1.18% | 1.1만 |
|---|
| 2025.10.14 | ₩5,732 | ₩5,839 | ₩5,385 | ₩5,652 | -1.40% | 3만 |
|---|
| 2025.10.13 | ₩5,799 | ₩5,825 | ₩5,037 | ₩5,665 | -2.30% | 8.6만 |
|---|
| 2025.10.10 | ₩5,785 | ₩5,785 | ₩5,785 | ₩5,785 | 0.00% | 300 |
|---|