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 | ₩6,217 | ₩6,270 | ₩6,110 | ₩6,110 | -1.72% | 1.5만 |
| 2026.10.08 | ₩5,950 | ₩6,324 | ₩5,924 | ₩6,230 | +4.71% | 3.3만 |
| 2026.10.07 | ₩5,964 | ₩6,070 | ₩5,817 | ₩6,030 | +1.12% | 2.1만 |
| 2026.10.06 | ₩5,884 | ₩6,057 | ₩5,830 | ₩6,004 | +2.04% | 1.5만 |
| 2026.10.05 | ₩6,017 | ₩6,017 | ₩5,843 | ₩5,950 | -1.11% | 3.4만 |
| 2026.10.02 | ₩5,643 | ₩6,110 | ₩5,643 | ₩5,950 | +5.44% | 3.9만 |
| 2026.10.01 | ₩5,617 | ₩5,777 | ₩5,537 | ₩5,697 | +1.43% | 5만 |
| 2026.09.30 | ₩5,643 | ₩5,763 | ₩5,443 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,537 |
| -1.89% |
| 9.7만 |
| 2026.09.29 | ₩5,603 | ₩5,843 | ₩5,390 | ₩5,697 | +1.67% | 24.9만 |
|---|
| 2026.09.28 | ₩6,337 | ₩6,511 | ₩5,977 | ₩6,044 | -4.63% | 52.3만 |
|---|
| 2026.09.25 | ₩6,417 | ₩6,511 | ₩6,057 | ₩6,177 | -3.74% | 4.9만 |
|---|
| 2026.09.24 | ₩6,404 | ₩6,511 | ₩6,230 | ₩6,377 | -0.42% | 6.3만 |
|---|
| 2026.09.23 | ₩6,137 | ₩6,350 | ₩6,057 | ₩6,350 | +3.48% | 4만 |
|---|
| 2026.09.22 | ₩5,924 | ₩6,137 | ₩5,750 | ₩6,124 | +3.38% | 5.8만 |
|---|
| 2026.09.21 | ₩5,977 | ₩6,044 | ₩5,763 | ₩5,937 | -0.67% | 2.5만 |
|---|
| 2026.09.18 | ₩5,817 | ₩6,004 | ₩5,737 | ₩5,950 | +2.29% | 7.4만 |
|---|
| 2026.09.17 | ₩5,630 | ₩5,924 | ₩5,630 | ₩5,817 | +3.32% | 3만 |
|---|
| 2026.09.16 | ₩5,697 | ₩5,697 | ₩5,550 | ₩5,563 | -2.34% | 2.4만 |
|---|
| 2026.09.15 | ₩5,817 | ₩5,817 | ₩5,617 | ₩5,617 | -3.44% | 3.2만 |
|---|
| 2026.09.14 | ₩5,910 | ₩6,017 | ₩5,750 | ₩5,790 | -2.03% | 4.7만 |
|---|
| 2026.09.11 | ₩5,924 | ₩6,004 | ₩5,803 | ₩5,817 | -1.80% | 4.9만 |
|---|
| 2026.09.10 | ₩5,803 | ₩6,004 | ₩5,750 | ₩5,857 | +0.92% | 4.9만 |
|---|
| 2026.09.09 | ₩5,870 | ₩5,870 | ₩5,750 | ₩5,803 | -1.14% | 1.6만 |
|---|
| 2026.09.08 | ₩5,990 | ₩5,990 | ₩5,750 | ₩5,857 | -2.23% | 3.9만 |
|---|
| 2026.09.04 | ₩5,857 | ₩6,004 | ₩5,697 | ₩5,803 | -0.91% | 4.5만 |
|---|
| 2026.09.03 | ₩6,097 | ₩6,177 | ₩5,817 | ₩5,830 | -4.38% | 8.3만 |
|---|
| 2026.09.02 | ₩5,630 | ₩6,044 | ₩5,630 | ₩5,937 | +5.45% | 2만 |
|---|
| 2026.09.01 | ₩5,817 | ₩5,924 | ₩5,617 | ₩5,657 | -2.75% | 1.8만 |
|---|
| 2026.08.31 | ₩5,830 | ₩5,870 | ₩5,723 | ₩5,737 | -1.60% | 1.1만 |
|---|
| 2026.08.28 | ₩5,857 | ₩6,044 | ₩5,737 | ₩5,870 | +0.23% | 4.3만 |
|---|
| 2026.08.27 | ₩5,843 | ₩5,910 | ₩5,750 | ₩5,910 | +1.14% | 2.1만 |
|---|
| 2026.08.26 | ₩6,097 | ₩6,097 | ₩5,803 | ₩5,803 | -4.81% | 6천 |
|---|
| 2026.08.25 | ₩6,484 | ₩6,484 | ₩5,843 | ₩5,884 | -9.26% | 1.8만 |
|---|
| 2026.08.24 | ₩6,137 | ₩6,724 | ₩5,723 | ₩5,924 | -3.48% | 4.1만 |
|---|
| 2026.08.21 | ₩5,937 | ₩6,137 | ₩5,763 | ₩6,084 | +2.47% | 9.5만 |
|---|
| 2026.08.20 | ₩6,004 | ₩6,190 | ₩5,817 | ₩5,910 | -1.56% | 2.9만 |
|---|
| 2026.08.19 | ₩5,830 | ₩5,977 | ₩5,670 | ₩5,924 | +1.60% | 2.8만 |
|---|
| 2026.08.18 | ₩5,577 | ₩5,990 | ₩5,563 | ₩5,790 | +3.83% | 10.2만 |
|---|
| 2026.08.17 | ₩5,857 | ₩6,044 | ₩5,563 | ₩5,577 | -4.78% | 4.2만 |
|---|
| 2026.08.14 | ₩5,643 | ₩6,044 | ₩5,603 | ₩5,857 | +3.78% | 8.3만 |
|---|
| 2026.08.13 | ₩5,537 | ₩5,657 | ₩5,430 | ₩5,603 | +1.20% | 4.1만 |
|---|
| 2026.08.12 | ₩5,617 | ₩5,857 | ₩5,537 | ₩5,537 | -1.43% | 3.3만 |
|---|
| 2026.08.11 | ₩5,670 | ₩5,857 | ₩5,537 | ₩5,657 | -0.24% | 4.1만 |
|---|
| 2026.08.10 | ₩5,697 | ₩5,843 | ₩5,617 | ₩5,657 | -0.70% | 7만 |
|---|
| 2026.08.07 | ₩5,750 | ₩5,750 | ₩5,443 | ₩5,630 | -2.09% | 10.7만 |
|---|
| 2026.08.06 | ₩5,777 | ₩6,070 | ₩5,603 | ₩5,657 | -2.08% | 6.2만 |
|---|
| 2026.08.05 | ₩5,670 | ₩5,843 | ₩5,603 | ₩5,737 | +1.18% | 6.3만 |
|---|
| 2026.08.04 | ₩5,577 | ₩5,763 | ₩5,537 | ₩5,617 | +0.72% | 5.3만 |
|---|
| 2026.08.03 | ₩5,657 | ₩5,857 | ₩5,497 | ₩5,590 | -1.18% | 3.5만 |
|---|
| 2026.07.31 | ₩5,603 | ₩5,897 | ₩5,470 | ₩5,657 | +0.95% | 3만 |
|---|
| 2026.07.30 | ₩5,563 | ₩6,124 | ₩5,537 | ₩5,550 | -0.24% | 7.8만 |
|---|
| 2026.07.29 | ₩5,924 | ₩5,990 | ₩5,470 | ₩5,537 | -6.53% | 5.1만 |
|---|
| 2026.07.28 | ₩5,790 | ₩5,990 | ₩5,603 | ₩5,924 | +2.30% | 3.1만 |
|---|
| 2026.07.27 | ₩5,697 | ₩5,897 | ₩5,683 | ₩5,683 | -0.23% | 1.2만 |
|---|
| 2026.07.24 | ₩5,830 | ₩5,924 | ₩5,657 | ₩5,737 | -1.60% | 2.5만 |
|---|
| 2026.07.23 | ₩5,937 | ₩6,124 | ₩5,737 | ₩5,737 | -3.37% | 2.6만 |
|---|
| 2026.07.22 | ₩6,004 | ₩6,030 | ₩5,937 | ₩5,937 | -1.11% | 4천 |
|---|
| 2026.07.21 | ₩5,763 | ₩6,177 | ₩5,763 | ₩6,070 | +5.32% | 1.6만 |
|---|
| 2026.07.20 | ₩5,857 | ₩5,857 | ₩5,683 | ₩5,737 | -2.05% | 2.8만 |
|---|
| 2026.07.17 | ₩5,950 | ₩6,497 | ₩5,657 | ₩5,790 | -2.69% | 2.4만 |
|---|
| 2026.07.16 | ₩6,324 | ₩6,364 | ₩5,937 | ₩5,937 | -6.12% | 3.7만 |
|---|
| 2026.07.15 | ₩6,471 | ₩6,497 | ₩6,217 | ₩6,297 | -2.68% | 4만 |
|---|
| 2026.07.14 | ₩6,484 | ₩6,697 | ₩6,297 | ₩6,404 | -1.23% | 3.5만 |
|---|
| 2026.07.13 | ₩6,644 | ₩7,111 | ₩6,404 | ₩6,404 | -3.61% | 2만 |
|---|
| 2026.07.10 | ₩6,657 | ₩6,657 | ₩6,417 | ₩6,644 | -0.20% | 1.8만 |
|---|
| 2026.07.09 | ₩6,404 | ₩6,671 | ₩6,364 | ₩6,604 | +3.12% | 2.3만 |
|---|
| 2026.07.08 | ₩6,390 | ₩6,671 | ₩6,324 | ₩6,377 | -0.21% | 1.4만 |
|---|
| 2026.07.07 | ₩6,737 | ₩6,831 | ₩6,324 | ₩6,484 | -3.76% | 5.5만 |
|---|
| 2026.07.06 | ₩6,751 | ₩6,844 | ₩6,537 | ₩6,617 | -1.98% | 3.8만 |
|---|
| 2026.07.02 | ₩6,964 | ₩6,964 | ₩6,671 | ₩6,751 | -3.07% | 3.1만 |
|---|
| 2026.07.01 | ₩7,018 | ₩7,018 | ₩6,724 | ₩6,857 | -2.28% | 4.5만 |
|---|
| 2026.06.30 | ₩7,084 | ₩7,084 | ₩6,737 | ₩6,804 | -3.95% | 3만 |
|---|
| 2026.06.29 | ₩7,191 | ₩7,298 | ₩6,804 | ₩6,844 | -4.82% | 3.8만 |
|---|
| 2026.06.26 | ₩6,911 | ₩7,204 | ₩6,777 | ₩7,058 | +2.12% | 7.8만 |
|---|
| 2026.06.25 | ₩6,977 | ₩7,164 | ₩6,631 | ₩6,791 | -2.68% | 3.6만 |
|---|
| 2026.06.24 | ₩7,071 | ₩7,244 | ₩6,684 | ₩6,857 | -3.02% | 3.8만 |
|---|
| 2026.06.23 | ₩7,404 | ₩7,578 | ₩6,977 | ₩7,018 | -5.23% | 2.8만 |
|---|
| 2026.06.22 | ₩7,685 | ₩7,685 | ₩7,218 | ₩7,218 | -6.08% | 3.4만 |
|---|
| 2026.06.18 | ₩7,765 | ₩8,152 | ₩7,591 | ₩7,631 | -1.72% | 3.1만 |
|---|
| 2026.06.17 | ₩7,938 | ₩7,938 | ₩7,084 | ₩7,725 | -2.69% | 1.9만 |
|---|
| 2026.06.16 | ₩7,645 | ₩8,205 | ₩7,551 | ₩7,871 | +2.97% | 3만 |
|---|
| 2026.06.15 | ₩7,938 | ₩8,138 | ₩7,645 | ₩7,951 | +0.17% | 2.2만 |
|---|
| 2026.06.12 | ₩7,658 | ₩8,205 | ₩7,565 | ₩7,858 | +2.61% | 5.9만 |
|---|
| 2026.06.11 | ₩7,591 | ₩7,765 | ₩7,444 | ₩7,698 | +1.41% | 3.1만 |
|---|
| 2026.06.10 | ₩7,538 | ₩7,658 | ₩7,444 | ₩7,538 | 0.00% | 1.7만 |
|---|
| 2026.06.09 | ₩7,458 | ₩7,778 | ₩7,391 | ₩7,578 | +1.61% | 2만 |
|---|
| 2026.06.08 | ₩7,805 | ₩7,845 | ₩7,071 | ₩7,498 | -3.93% | 4.5만 |
|---|
| 2026.06.05 | ₩7,565 | ₩7,831 | ₩7,471 | ₩7,738 | +2.29% | 6.7만 |
|---|
| 2026.06.04 | ₩7,338 | ₩7,671 | ₩7,271 | ₩7,378 | +0.55% | 7.9만 |
|---|
| 2026.06.03 | ₩7,645 | ₩7,925 | ₩7,298 | ₩7,338 | -4.01% | 1.9만 |
|---|
| 2026.06.02 | ₩7,338 | ₩7,725 | ₩7,338 | ₩7,631 | +4.00% | 6.5만 |
|---|
| 2026.06.01 | ₩7,364 | ₩7,685 | ₩7,178 | ₩7,338 | -0.36% | 11.3만 |
|---|
| 2026.05.29 | ₩7,338 | ₩7,471 | ₩7,071 | ₩7,258 | -1.09% | 3.2만 |
|---|
| 2026.05.28 | ₩7,071 | ₩7,671 | ₩6,844 | ₩7,324 | +3.58% | 12.8만 |
|---|
| 2026.05.27 | ₩6,551 | ₩7,231 | ₩6,404 | ₩6,991 | +6.72% | 10.8만 |
|---|
| 2026.05.26 | ₩6,711 | ₩6,937 | ₩6,537 | ₩6,631 | -1.19% | 10.3만 |
|---|
| 2026.05.22 | ₩6,737 | ₩6,924 | ₩6,537 | ₩6,577 | -2.38% | 2.6만 |
|---|
| 2026.05.21 | ₩6,737 | ₩6,911 | ₩6,457 | ₩6,591 | -2.18% | 3만 |
|---|
| 2026.05.20 | ₩6,791 | ₩7,004 | ₩6,444 | ₩6,724 | -0.98% | 21만 |
|---|
| 2026.05.19 | ₩6,764 | ₩6,897 | ₩6,537 | ₩6,697 | -0.99% | 6.1만 |
|---|
| 2026.05.18 | ₩6,484 | ₩7,138 | ₩6,431 | ₩6,777 | +4.53% | 18.2만 |
|---|
| 2026.05.15 | ₩6,324 | ₩6,577 | ₩6,004 | ₩6,364 | +0.63% | 12.5만 |
|---|
| 2026.05.14 | ₩6,671 | ₩6,844 | ₩5,910 | ₩6,377 | -4.40% | 19.9만 |
|---|
| 2026.05.13 | ₩6,097 | ₩6,404 | ₩5,777 | ₩6,137 | +0.66% | 5.4만 |
|---|
| 2026.05.12 | ₩5,937 | ₩6,070 | ₩5,897 | ₩6,057 | +2.02% | 2.1만 |
|---|
| 2026.05.11 | ₩6,110 | ₩6,110 | ₩5,857 | ₩5,990 | -1.97% | 1.9만 |
|---|
| 2026.05.08 | ₩6,324 | ₩6,324 | ₩6,110 | ₩6,124 | -3.16% | 9.9천 |
|---|
| 2026.05.07 | ₩6,244 | ₩6,350 | ₩6,137 | ₩6,337 | +1.50% | 4.1만 |
|---|
| 2026.05.06 | ₩6,204 | ₩6,604 | ₩6,004 | ₩6,284 | +1.29% | 2.6만 |
|---|
| 2026.05.05 | ₩5,603 | ₩6,137 | ₩5,603 | ₩6,137 | +9.52% | 6.9만 |
|---|
| 2026.05.04 | ₩5,550 | ₩5,763 | ₩5,550 | ₩5,643 | +1.68% | 8.7천 |
|---|
| 2026.05.01 | ₩5,657 | ₩5,803 | ₩5,577 | ₩5,683 | +0.47% | 6.4천 |
|---|
| 2026.04.30 | ₩5,643 | ₩5,763 | ₩5,643 | ₩5,643 | 0.00% | 1.7만 |
|---|
| 2026.04.29 | ₩5,683 | ₩5,737 | ₩5,537 | ₩5,723 | +0.70% | 1.1만 |
|---|
| 2026.04.28 | ₩5,630 | ₩5,630 | ₩5,577 | ₩5,577 | -0.95% | 4천 |
|---|
| 2026.04.27 | ₩5,643 | ₩5,750 | ₩5,577 | ₩5,590 | -0.95% | 9.6천 |
|---|
| 2026.04.24 | ₩5,550 | ₩5,590 | ₩5,363 | ₩5,537 | -0.24% | 2.4만 |
|---|
| 2026.04.23 | ₩5,710 | ₩5,870 | ₩5,550 | ₩5,603 | -1.87% | 4.2천 |
|---|
| 2026.04.22 | ₩5,643 | ₩5,870 | ₩5,603 | ₩5,670 | +0.47% | 2.2만 |
|---|
| 2026.04.21 | ₩6,057 | ₩6,057 | ₩5,403 | ₩5,777 | -4.63% | 4.8만 |
|---|
| 2026.04.20 | ₩5,937 | ₩6,110 | ₩5,723 | ₩5,924 | -0.22% | 3.9만 |
|---|
| 2026.04.17 | ₩6,270 | ₩6,270 | ₩5,657 | ₩5,790 | -7.66% | 5.7만 |
|---|
| 2026.04.16 | ₩6,004 | ₩6,270 | ₩5,977 | ₩6,270 | +4.44% | 4.6만 |
|---|
| 2026.04.15 | ₩5,537 | ₩5,977 | ₩5,537 | ₩5,977 | +7.95% | 5.3만 |
|---|
| 2026.04.14 | ₩5,843 | ₩5,937 | ₩5,590 | ₩5,750 | -1.60% | 2.5만 |
|---|
| 2026.04.13 | ₩5,670 | ₩6,137 | ₩5,497 | ₩5,910 | +4.24% | 12.8만 |
|---|
| 2026.04.10 | ₩5,483 | ₩6,030 | ₩5,457 | ₩5,563 | +1.46% | 8.7만 |
|---|
| 2026.04.09 | ₩5,337 | ₩5,470 | ₩5,216 | ₩5,323 | -0.25% | 1.3만 |
|---|
| 2026.04.08 | ₩5,283 | ₩5,483 | ₩5,270 | ₩5,283 | 0.00% | 1.6만 |
|---|
| 2026.04.07 | ₩5,337 | ₩5,417 | ₩5,203 | ₩5,203 | -2.50% | 2.8만 |
|---|
| 2026.04.06 | ₩5,563 | ₩5,723 | ₩5,270 | ₩5,337 | -4.08% | 2.7만 |
|---|
| 2026.04.02 | ₩5,403 | ₩5,723 | ₩5,403 | ₩5,697 | +5.43% | 3.1만 |
|---|
| 2026.04.01 | ₩5,884 | ₩5,937 | ₩5,350 | ₩5,350 | -9.07% | 3.8만 |
|---|
| 2026.03.31 | ₩5,777 | ₩5,884 | ₩5,657 | ₩5,857 | +1.39% | 8.2천 |
|---|
| 2026.03.30 | ₩5,590 | ₩5,857 | ₩5,243 | ₩5,603 | +0.24% | 2.6만 |
|---|
| 2026.03.27 | ₩5,190 | ₩5,697 | ₩4,736 | ₩5,590 | +7.71% | 15.1만 |
|---|
| 2026.03.26 | ₩5,403 | ₩5,897 | ₩5,403 | ₩5,617 | +3.95% | 4.3만 |
|---|
| 2026.03.25 | ₩5,964 | ₩6,084 | ₩5,803 | ₩5,990 | +0.45% | 2.8천 |
|---|
| 2026.03.24 | ₩5,843 | ₩6,084 | ₩5,710 | ₩5,710 | -2.28% | 3.7천 |
|---|
| 2026.03.23 | ₩6,044 | ₩6,044 | ₩5,697 | ₩5,843 | -3.31% | 3.7천 |
|---|
| 2026.03.20 | ₩5,443 | ₩5,977 | ₩5,443 | ₩5,870 | +7.84% | 3.6만 |
|---|
| 2026.03.19 | ₩5,590 | ₩5,924 | ₩5,403 | ₩5,483 | -1.91% | 1.1만 |
|---|
| 2026.03.18 | ₩5,977 | ₩5,977 | ₩5,497 | ₩5,577 | -6.70% | 1만 |
|---|
| 2026.03.17 | ₩5,523 | ₩5,737 | ₩5,270 | ₩5,537 | +0.24% | 3.1만 |
|---|
| 2026.03.16 | ₩5,603 | ₩6,390 | ₩5,537 | ₩5,697 | +1.67% | 1.7만 |
|---|
| 2026.03.13 | ₩5,897 | ₩5,977 | ₩5,670 | ₩5,723 | -2.94% | 8.4천 |
|---|
| 2026.03.12 | ₩5,870 | ₩6,030 | ₩5,643 | ₩6,030 | +2.73% | 1.9천 |
|---|
| 2026.03.11 | ₩5,977 | ₩6,137 | ₩5,737 | ₩5,884 | -1.56% | 1.1만 |
|---|
| 2026.03.10 | ₩5,790 | ₩6,030 | ₩5,737 | ₩5,870 | +1.38% | 9.5천 |
|---|
| 2026.03.09 | ₩5,884 | ₩7,124 | ₩5,483 | ₩5,790 | -1.59% | 2만 |
|---|
| 2026.03.06 | ₩5,884 | ₩6,164 | ₩5,483 | ₩5,803 | -1.36% | 2.7만 |
|---|
| 2026.03.05 | ₩5,870 | ₩6,257 | ₩5,737 | ₩5,937 | +1.14% | 7.3천 |
|---|
| 2026.03.04 | ₩5,830 | ₩5,857 | ₩5,670 | ₩5,750 | -1.37% | 7.3천 |
|---|
| 2026.03.03 | ₩5,590 | ₩6,150 | ₩5,590 | ₩5,910 | +5.73% | 4.1천 |
|---|
| 2026.03.02 | ₩6,004 | ₩6,244 | ₩5,697 | ₩5,817 | -3.11% | 3.5천 |
|---|
| 2026.02.27 | ₩5,603 | ₩5,817 | ₩5,470 | ₩5,710 | +1.90% | 1.2만 |
|---|
| 2026.02.26 | ₩5,737 | ₩6,004 | ₩5,563 | ₩5,723 | -0.23% | 7.7천 |
|---|
| 2026.02.25 | ₩5,803 | ₩6,124 | ₩5,737 | ₩5,763 | -0.69% | 5.7천 |
|---|
| 2026.02.24 | ₩5,710 | ₩5,964 | ₩5,577 | ₩5,884 | +3.04% | 2.2만 |
|---|
| 2026.02.23 | ₩5,950 | ₩6,070 | ₩5,670 | ₩5,803 | -2.47% | 1.5만 |
|---|
| 2026.02.20 | ₩5,857 | ₩6,150 | ₩5,737 | ₩5,910 | +0.91% | 3.7만 |
|---|
| 2026.02.19 | ₩6,177 | ₩6,257 | ₩5,337 | ₩5,990 | -3.02% | 9.9만 |
|---|
| 2026.02.18 | ₩6,337 | ₩6,404 | ₩5,870 | ₩6,177 | -2.53% | 3.7만 |
|---|
| 2026.02.17 | ₩6,404 | ₩6,804 | ₩6,204 | ₩6,217 | -2.92% | 2.8만 |
|---|
| 2026.02.13 | ₩6,684 | ₩6,684 | ₩6,084 | ₩6,350 | -4.99% | 1.4만 |
|---|
| 2026.02.12 | ₩6,911 | ₩7,004 | ₩6,684 | ₩6,737 | -2.51% | 9.6천 |
|---|
| 2026.02.11 | ₩6,991 | ₩7,084 | ₩6,671 | ₩6,671 | -4.58% | 8.3천 |
|---|
| 2026.02.10 | ₩6,884 | ₩7,218 | ₩6,884 | ₩6,884 | 0.00% | 1.7만 |
|---|
| 2026.02.09 | ₩7,645 | ₩7,911 | ₩6,671 | ₩7,098 | -7.16% | 3.2만 |
|---|
| 2026.02.06 | ₩7,938 | ₩8,058 | ₩7,471 | ₩7,524 | -5.21% | 6.9만 |
|---|
| 2026.02.05 | ₩7,765 | ₩8,005 | ₩7,565 | ₩7,925 | +2.06% | 14.4만 |
|---|
| 2026.02.04 | ₩7,004 | ₩7,858 | ₩6,724 | ₩7,538 | +7.62% | 7.4만 |
|---|
| 2026.02.03 | ₩6,764 | ₩6,897 | ₩6,697 | ₩6,751 | -0.20% | 6.5천 |
|---|
| 2026.02.02 | ₩6,871 | ₩6,991 | ₩6,671 | ₩6,924 | +0.78% | 2.9만 |
|---|
| 2026.01.30 | ₩6,804 | ₩6,804 | ₩6,604 | ₩6,644 | -2.35% | 1만 |
|---|
| 2026.01.29 | ₩6,604 | ₩6,764 | ₩6,537 | ₩6,711 | +1.62% | 3.8천 |
|---|
| 2026.01.28 | ₩6,844 | ₩6,844 | ₩6,471 | ₩6,657 | -2.73% | 2.8만 |
|---|
| 2026.01.27 | ₩6,751 | ₩7,071 | ₩6,697 | ₩6,911 | +2.37% | 5.4만 |
|---|
| 2026.01.26 | ₩6,737 | ₩6,924 | ₩6,631 | ₩6,844 | +1.58% | 6.8천 |
|---|
| 2026.01.23 | ₩6,684 | ₩6,871 | ₩6,617 | ₩6,764 | +1.20% | 2.2만 |
|---|
| 2026.01.22 | ₩6,844 | ₩6,924 | ₩6,484 | ₩6,751 | -1.36% | 3.9만 |
|---|
| 2026.01.21 | ₩5,897 | ₩7,044 | ₩5,697 | ₩6,697 | +13.57% | 11.8만 |
|---|
| 2026.01.20 | ₩5,777 | ₩5,897 | ₩5,697 | ₩5,897 | +2.08% | 3천 |
|---|
| 2026.01.16 | ₩5,723 | ₩5,910 | ₩5,723 | ₩5,870 | +2.56% | 2.1천 |
|---|
| 2026.01.15 | ₩5,737 | ₩5,910 | ₩5,723 | ₩5,843 | +1.86% | 7천 |
|---|
| 2026.01.14 | ₩5,870 | ₩5,870 | ₩5,590 | ₩5,803 | -1.14% | 4.5천 |
|---|
| 2026.01.13 | ₩5,577 | ₩5,670 | ₩5,510 | ₩5,670 | +1.67% | 1.1만 |
|---|
| 2026.01.12 | ₩5,470 | ₩5,577 | ₩5,457 | ₩5,577 | +1.95% | 9.9천 |
|---|
| 2026.01.09 | ₩5,523 | ₩5,590 | ₩5,510 | ₩5,523 | 0.00% | 2.6천 |
|---|
| 2026.01.08 | ₩5,617 | ₩5,617 | ₩5,417 | ₩5,617 | 0.00% | 2.7만 |
|---|
| 2026.01.07 | ₩5,603 | ₩5,617 | ₩5,537 | ₩5,617 | +0.24% | 900 |
|---|
| 2026.01.06 | ₩5,537 | ₩5,630 | ₩5,537 | ₩5,617 | +1.45% | 4.6천 |
|---|
| 2026.01.05 | ₩5,670 | ₩5,670 | ₩5,510 | ₩5,643 | -0.47% | 9.6천 |
|---|
| 2026.01.02 | ₩5,550 | ₩5,670 | ₩5,537 | ₩5,670 | +2.16% | 4.9천 |
|---|
| 2025.12.31 | ₩5,603 | ₩5,603 | ₩5,523 | ₩5,590 | -0.24% | 3.8천 |
|---|
| 2025.12.30 | ₩5,577 | ₩5,630 | ₩5,577 | ₩5,617 | +0.72% | 1.3천 |
|---|
| 2025.12.29 | ₩5,537 | ₩5,643 | ₩5,523 | ₩5,643 | +1.93% | 2.1천 |
|---|
| 2025.12.26 | ₩5,470 | ₩5,643 | ₩5,377 | ₩5,617 | +2.68% | 2.1만 |
|---|
| 2025.12.24 | ₩5,603 | ₩5,657 | ₩5,377 | ₩5,470 | -2.38% | 2.4만 |
|---|
| 2025.12.23 | ₩5,550 | ₩5,657 | ₩5,550 | ₩5,603 | +0.96% | 6.4천 |
|---|
| 2025.12.22 | ₩5,443 | ₩5,643 | ₩5,417 | ₩5,643 | +3.68% | 1.8만 |
|---|
| 2025.12.19 | ₩5,657 | ₩5,657 | ₩5,417 | ₩5,443 | -3.77% | 1.2만 |
|---|
| 2025.12.18 | ₩5,523 | ₩5,643 | ₩5,403 | ₩5,643 | +2.17% | 2.4만 |
|---|
| 2025.12.17 | ₩5,537 | ₩5,630 | ₩5,417 | ₩5,630 | +1.69% | 6.6천 |
|---|
| 2025.12.16 | ₩5,497 | ₩5,657 | ₩5,390 | ₩5,603 | +1.94% | 2.4만 |
|---|
| 2025.12.15 | ₩5,537 | ₩5,737 | ₩5,457 | ₩5,697 | +2.89% | 1.8만 |
|---|
| 2025.12.12 | ₩5,603 | ₩5,603 | ₩5,470 | ₩5,537 | -1.19% | 1.8만 |
|---|
| 2025.12.11 | ₩5,737 | ₩5,737 | ₩5,537 | ₩5,563 | -3.02% | 1.3만 |
|---|
| 2025.12.10 | ₩5,910 | ₩6,084 | ₩5,590 | ₩5,630 | -4.74% | 1.1만 |
|---|
| 2025.12.09 | ₩5,603 | ₩5,870 | ₩5,430 | ₩5,683 | +1.43% | 4.5천 |
|---|
| 2025.12.08 | ₩5,590 | ₩5,670 | ₩5,497 | ₩5,497 | -1.67% | 4.4천 |
|---|
| 2025.12.05 | ₩5,750 | ₩5,857 | ₩5,523 | ₩5,523 | -3.94% | 9천 |
|---|
| 2025.12.04 | ₩5,737 | ₩5,857 | ₩5,283 | ₩5,603 | -2.33% | 5.3만 |
|---|
| 2025.12.03 | ₩5,937 | ₩5,937 | ₩5,670 | ₩5,670 | -4.49% | 1.5만 |
|---|
| 2025.12.02 | ₩6,137 | ₩6,270 | ₩5,843 | ₩5,857 | -4.57% | 3.2만 |
|---|
| 2025.12.01 | ₩6,230 | ₩6,657 | ₩6,070 | ₩6,084 | -2.36% | 3.9만 |
|---|
| 2025.11.28 | ₩6,190 | ₩6,471 | ₩6,137 | ₩6,257 | +1.08% | 1.3만 |
|---|
| 2025.11.26 | ₩5,964 | ₩6,190 | ₩5,870 | ₩6,190 | +3.80% | 4.4만 |
|---|
| 2025.11.25 | ₩6,257 | ₩6,257 | ₩5,910 | ₩5,990 | -4.26% | 5.3만 |
|---|
| 2025.11.24 | ₩6,084 | ₩6,204 | ₩5,950 | ₩6,137 | +0.88% | 1.8만 |
|---|
| 2025.11.21 | ₩6,030 | ₩6,204 | ₩6,004 | ₩6,137 | +1.77% | 1.9만 |
|---|
| 2025.11.20 | ₩6,230 | ₩6,537 | ₩5,950 | ₩6,070 | -2.57% | 3.3만 |
|---|
| 2025.11.19 | ₩6,070 | ₩6,217 | ₩5,937 | ₩6,137 | +1.10% | 2.3만 |
|---|
| 2025.11.18 | ₩5,777 | ₩6,244 | ₩5,723 | ₩6,030 | +4.39% | 1.6만 |
|---|
| 2025.11.17 | ₩5,803 | ₩6,217 | ₩5,683 | ₩5,777 | -0.46% | 4.3만 |
|---|
| 2025.11.14 | ₩6,190 | ₩6,644 | ₩5,697 | ₩5,777 | -6.68% | 5.5만 |
|---|
| 2025.11.13 | ₩6,431 | ₩6,497 | ₩6,270 | ₩6,444 | +0.21% | 1.4만 |
|---|
| 2025.11.12 | ₩6,671 | ₩6,671 | ₩6,177 | ₩6,577 | -1.40% | 2.7만 |
|---|
| 2025.11.11 | ₩5,857 | ₩7,124 | ₩5,817 | ₩6,617 | +12.98% | 14.8만 |
|---|
| 2025.11.10 | ₩5,563 | ₩5,737 | ₩5,523 | ₩5,630 | +1.20% | 11.1만 |
|---|
| 2025.11.07 | ₩5,443 | ₩5,523 | ₩5,443 | ₩5,523 | +1.47% | 4.1천 |
|---|
| 2025.11.06 | ₩5,483 | ₩5,563 | ₩5,443 | ₩5,563 | +1.46% | 1.5천 |
|---|
| 2025.11.05 | ₩5,550 | ₩5,670 | ₩5,443 | ₩5,670 | +2.16% | 2.1천 |
|---|
| 2025.11.04 | ₩5,443 | ₩5,590 | ₩5,417 | ₩5,590 | +2.70% | 1.2만 |
|---|
| 2025.11.03 | ₩5,737 | ₩5,737 | ₩5,403 | ₩5,590 | -2.56% | 1.6만 |
|---|
| 2025.10.31 | ₩5,537 | ₩5,737 | ₩5,537 | ₩5,737 | +3.61% | 2.2천 |
|---|
| 2025.10.30 | ₩5,537 | ₩5,657 | ₩5,470 | ₩5,657 | +2.17% | 1.8천 |
|---|
| 2025.10.29 | ₩5,603 | ₩5,710 | ₩5,603 | ₩5,683 | +1.43% | 1.3만 |
|---|
| 2025.10.28 | ₩5,737 | ₩5,737 | ₩5,697 | ₩5,697 | -0.70% | 2.2천 |
|---|
| 2025.10.27 | ₩5,630 | ₩5,630 | ₩5,630 | ₩5,630 | 0.00% | 500 |
|---|
| 2025.10.24 | ₩5,670 | ₩5,737 | ₩5,657 | ₩5,737 | +1.18% | 3.7천 |
|---|
| 2025.10.23 | ₩5,577 | ₩5,723 | ₩5,577 | ₩5,723 | +2.63% | 600 |
|---|
| 2025.10.22 | ₩5,723 | ₩5,737 | ₩5,657 | ₩5,697 | -0.47% | 2.8만 |
|---|
| 2025.10.21 | ₩5,617 | ₩5,737 | ₩5,617 | ₩5,723 | +1.90% | 8.6천 |
|---|
| 2025.10.20 | ₩5,430 | ₩5,737 | ₩5,430 | ₩5,737 | +5.65% | 7.9천 |
|---|
| 2025.10.17 | ₩5,643 | ₩5,683 | ₩5,457 | ₩5,683 | +0.71% | 6.2천 |
|---|
| 2025.10.16 | ₩5,617 | ₩5,683 | ₩5,550 | ₩5,550 | -1.19% | 1.1만 |
|---|
| 2025.10.15 | ₩5,670 | ₩5,670 | ₩5,470 | ₩5,603 | -1.18% | 1.1만 |
|---|
| 2025.10.14 | ₩5,723 | ₩5,830 | ₩5,377 | ₩5,643 | -1.40% | 3만 |
|---|
| 2025.10.13 | ₩5,790 | ₩5,817 | ₩5,030 | ₩5,657 | -2.30% | 8.6만 |
|---|
| 2025.10.10 | ₩5,777 | ₩5,777 | ₩5,777 | ₩5,777 | 0.00% | 300 |
|---|