시장 데이터를 불러오는 중
전체 종목
포엣 테크놀로지 과거 주가
POET Technologies Inc. - Common Shares · POET · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
POET Technologies Inc. - Common Shares · POET · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,729 | ₩9,729 | ₩9,206 | ₩9,340 | -3.99% | 773만 |
| 2026.10.08 | ₩9,675 | ₩9,729 | ₩9,139 | ₩9,434 | -2.49% | 1194.5만 |
| 2026.10.07 | ₩10,104 | ₩10,184 | ₩9,702 | ₩9,943 | -1.59% | 1026만 |
| 2026.10.06 | ₩10,600 | ₩10,975 | ₩10,238 | ₩10,332 | -2.53% | 812.4만 |
| 2026.10.05 | ₩10,479 | ₩10,492 | ₩10,037 | ₩10,466 | -0.13% | 741.2만 |
| 2026.10.02 | ₩10,452 | ₩10,988 | ₩10,265 | ₩10,439 | -0.13% | 847.8만 |
| 2026.10.01 | ₩10,131 | ₩10,452 | ₩9,903 | ₩10,238 | +1.06% | 772.2만 |
| 2026.09.30 | ₩10,399 | ₩10,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,983 |
| ₩10,023 |
| -3.61% |
| 695.1만 |
| 2026.09.29 | ₩10,332 | ₩10,626 | ₩10,104 | ₩10,278 | -0.52% | 690.8만 |
|---|
| 2026.09.28 | ₩10,171 | ₩10,278 | ₩9,809 | ₩9,930 | -2.37% | 905.6만 |
|---|
| 2026.09.25 | ₩10,559 | ₩10,640 | ₩10,291 | ₩10,412 | -1.40% | 411.5만 |
|---|
| 2026.09.24 | ₩10,278 | ₩10,479 | ₩10,117 | ₩10,385 | +1.04% | 680.4만 |
|---|
| 2026.09.23 | ₩10,854 | ₩10,908 | ₩10,452 | ₩10,452 | -3.70% | 801.8만 |
|---|
| 2026.09.22 | ₩10,961 | ₩11,109 | ₩10,747 | ₩10,948 | -0.12% | 1012.1만 |
|---|
| 2026.09.21 | ₩10,894 | ₩11,591 | ₩10,734 | ₩11,270 | +3.44% | 1288.8만 |
|---|
| 2026.09.18 | ₩10,224 | ₩10,492 | ₩9,983 | ₩10,452 | +2.23% | 711.8만 |
|---|
| 2026.09.17 | ₩10,305 | ₩10,412 | ₩9,997 | ₩10,064 | -2.34% | 648.6만 |
|---|
| 2026.09.16 | ₩9,956 | ₩10,023 | ₩9,621 | ₩9,916 | -0.40% | 573만 |
|---|
| 2026.09.15 | ₩9,956 | ₩10,064 | ₩9,648 | ₩9,662 | -2.96% | 627.9만 |
|---|
| 2026.09.14 | ₩9,903 | ₩10,291 | ₩9,849 | ₩9,956 | +0.54% | 884.1만 |
|---|
| 2026.09.11 | ₩10,399 | ₩10,868 | ₩10,278 | ₩10,653 | +2.45% | 815.1만 |
|---|
| 2026.09.10 | ₩10,412 | ₩10,640 | ₩10,144 | ₩10,184 | -2.19% | 688.7만 |
|---|
| 2026.09.09 | ₩10,988 | ₩11,162 | ₩10,667 | ₩10,720 | -2.44% | 864.5만 |
|---|
| 2026.09.08 | ₩10,720 | ₩11,725 | ₩10,720 | ₩11,136 | +3.88% | 1789.4만 |
|---|
| 2026.09.04 | ₩10,010 | ₩10,626 | ₩9,889 | ₩10,613 | +6.02% | 1108.8만 |
|---|
| 2026.09.03 | ₩9,742 | ₩9,916 | ₩9,514 | ₩9,822 | +0.83% | 617.3만 |
|---|
| 2026.09.02 | ₩9,554 | ₩9,782 | ₩9,407 | ₩9,769 | +2.24% | 565.6만 |
|---|
| 2026.09.01 | ₩9,648 | ₩9,836 | ₩9,447 | ₩9,514 | -1.39% | 765만 |
|---|
| 2026.08.31 | ₩10,117 | ₩10,305 | ₩9,916 | ₩9,997 | -1.19% | 525.8만 |
|---|
| 2026.08.28 | ₩10,841 | ₩10,841 | ₩10,037 | ₩10,050 | -7.29% | 1070.1만 |
|---|
| 2026.08.27 | ₩11,216 | ₩11,283 | ₩10,854 | ₩10,975 | -2.15% | 749.3만 |
|---|
| 2026.08.26 | ₩10,693 | ₩10,961 | ₩10,479 | ₩10,827 | +1.25% | 568.3만 |
|---|
| 2026.08.25 | ₩10,707 | ₩10,841 | ₩10,492 | ₩10,827 | +1.13% | 497.2만 |
|---|
| 2026.08.24 | ₩10,720 | ₩10,734 | ₩10,291 | ₩10,385 | -3.13% | 959만 |
|---|
| 2026.08.21 | ₩11,122 | ₩11,296 | ₩10,908 | ₩11,055 | -0.60% | 588.7만 |
|---|
| 2026.08.20 | ₩11,296 | ₩11,390 | ₩10,908 | ₩11,082 | -1.90% | 677.4만 |
|---|
| 2026.08.19 | ₩11,471 | ₩11,618 | ₩10,827 | ₩11,310 | -1.40% | 778.3만 |
|---|
| 2026.08.18 | ₩11,765 | ₩12,167 | ₩11,296 | ₩11,363 | -3.42% | 1182.1만 |
|---|
| 2026.08.17 | ₩13,052 | ₩13,400 | ₩12,449 | ₩12,596 | -3.49% | 1171.7만 |
|---|
| 2026.08.14 | ₩11,940 | ₩12,958 | ₩11,940 | ₩12,837 | +7.52% | 1631.9만 |
|---|
| 2026.08.13 | ₩11,792 | ₩12,730 | ₩11,658 | ₩11,940 | +1.25% | 1762.5만 |
|---|
| 2026.08.12 | ₩12,033 | ₩12,127 | ₩11,591 | ₩11,886 | -1.22% | 1016만 |
|---|
| 2026.08.11 | ₩11,444 | ₩11,631 | ₩11,229 | ₩11,511 | +0.59% | 1102.8만 |
|---|
| 2026.08.10 | ₩12,181 | ₩12,395 | ₩11,390 | ₩11,471 | -5.83% | 1437.1만 |
|---|
| 2026.08.07 | ₩12,047 | ₩12,288 | ₩11,538 | ₩11,940 | -0.89% | 1718만 |
|---|
| 2026.08.06 | ₩10,626 | ₩12,248 | ₩10,452 | ₩11,430 | +7.57% | 1890.5만 |
|---|
| 2026.08.05 | ₩11,042 | ₩11,430 | ₩10,801 | ₩10,841 | -1.82% | 978.5만 |
|---|
| 2026.08.04 | ₩11,189 | ₩11,631 | ₩10,894 | ₩11,484 | +2.63% | 2448.7만 |
|---|
| 2026.08.03 | ₩9,005 | ₩9,916 | ₩8,911 | ₩9,863 | +9.52% | 993.3만 |
|---|
| 2026.07.31 | ₩10,278 | ₩10,372 | ₩9,340 | ₩9,367 | -8.87% | 1183.2만 |
|---|
| 2026.07.30 | ₩9,059 | ₩9,782 | ₩8,951 | ₩9,755 | +7.69% | 1007.7만 |
|---|
| 2026.07.29 | ₩8,992 | ₩9,286 | ₩8,523 | ₩8,536 | -5.07% | 971.4만 |
|---|
| 2026.07.28 | ₩8,992 | ₩9,112 | ₩8,415 | ₩9,059 | +0.75% | 1081.3만 |
|---|
| 2026.07.27 | ₩9,447 | ₩9,688 | ₩9,045 | ₩9,501 | +0.57% | 969.3만 |
|---|
| 2026.07.24 | ₩10,090 | ₩10,117 | ₩9,193 | ₩9,233 | -8.50% | 1370.6만 |
|---|
| 2026.07.23 | ₩10,090 | ₩10,626 | ₩10,064 | ₩10,184 | +0.93% | 870.9만 |
|---|
| 2026.07.22 | ₩10,801 | ₩11,002 | ₩10,224 | ₩10,251 | -5.09% | 1232.2만 |
|---|
| 2026.07.21 | ₩10,479 | ₩11,323 | ₩10,412 | ₩11,216 | +7.03% | 1480.5만 |
|---|
| 2026.07.20 | ₩10,144 | ₩10,385 | ₩9,849 | ₩10,010 | -1.32% | 992.6만 |
|---|
| 2026.07.17 | ₩9,849 | ₩10,318 | ₩9,635 | ₩9,903 | +0.54% | 1459.7만 |
|---|
| 2026.07.16 | ₩10,626 | ₩10,801 | ₩10,010 | ₩10,278 | -3.28% | 1651.8만 |
|---|
| 2026.07.15 | ₩12,020 | ₩12,261 | ₩10,908 | ₩11,082 | -7.80% | 1515만 |
|---|
| 2026.07.14 | ₩11,229 | ₩11,859 | ₩11,055 | ₩11,806 | +5.13% | 1367.2만 |
|---|
| 2026.07.13 | ₩11,015 | ₩11,082 | ₩10,479 | ₩10,720 | -2.68% | 1172.4만 |
|---|
| 2026.07.10 | ₩11,484 | ₩11,524 | ₩11,042 | ₩11,136 | -3.03% | 847.7만 |
|---|
| 2026.07.09 | ₩11,725 | ₩12,261 | ₩11,631 | ₩11,658 | -0.57% | 1196.9만 |
|---|
| 2026.07.08 | ₩11,042 | ₩11,819 | ₩10,894 | ₩11,404 | +3.28% | 1052.3만 |
|---|
| 2026.07.07 | ₩11,430 | ₩11,765 | ₩10,801 | ₩11,082 | -3.05% | 1259.1만 |
|---|
| 2026.07.06 | ₩11,953 | ₩12,395 | ₩11,752 | ₩11,993 | +0.34% | 975.8만 |
|---|
| 2026.07.02 | ₩12,998 | ₩13,414 | ₩11,417 | ₩11,739 | -9.69% | 1838.9만 |
|---|
| 2026.07.01 | ₩13,347 | ₩13,494 | ₩12,770 | ₩12,998 | -2.61% | 1560.4만 |
|---|
| 2026.06.30 | ₩13,186 | ₩13,909 | ₩12,891 | ₩13,775 | +4.47% | 1518만 |
|---|
| 2026.06.29 | ₩12,837 | ₩13,481 | ₩11,631 | ₩13,199 | +2.82% | 2444.4만 |
|---|
| 2026.06.26 | ₩13,253 | ₩13,360 | ₩12,462 | ₩12,650 | -4.55% | 2210.2만 |
|---|
| 2026.06.25 | ₩14,874 | ₩14,874 | ₩12,851 | ₩13,574 | -8.74% | 2044.4만 |
|---|
| 2026.06.24 | ₩14,486 | ₩15,611 | ₩13,869 | ₩14,285 | -1.39% | 2201.5만 |
|---|
| 2026.06.23 | ₩15,075 | ₩15,692 | ₩14,218 | ₩14,378 | -4.62% | 1740.5만 |
|---|
| 2026.06.22 | ₩16,362 | ₩17,018 | ₩15,705 | ₩16,201 | -0.98% | 1701.6만 |
|---|
| 2026.06.18 | ₩16,415 | ₩16,563 | ₩15,531 | ₩16,281 | -0.82% | 1938.5만 |
|---|
| 2026.06.17 | ₩17,501 | ₩17,728 | ₩16,013 | ₩16,013 | -8.50% | 1818.7만 |
|---|
| 2026.06.16 | ₩18,157 | ₩19,001 | ₩16,804 | ₩16,951 | -6.64% | 2467.6만 |
|---|
| 2026.06.15 | ₩17,621 | ₩20,208 | ₩17,206 | ₩18,666 | +5.93% | 4476.8만 |
|---|
| 2026.06.12 | ₩14,928 | ₩17,326 | ₩14,767 | ₩16,790 | +12.48% | 3404.9만 |
|---|
| 2026.06.11 | ₩14,472 | ₩15,651 | ₩14,151 | ₩15,075 | +4.17% | 2785.9만 |
|---|
| 2026.06.10 | ₩14,606 | ₩15,839 | ₩14,405 | ₩14,713 | +0.73% | 2243만 |
|---|
| 2026.06.09 | ₩16,415 | ₩16,710 | ₩13,548 | ₩14,432 | -12.08% | 4342.4만 |
|---|
| 2026.06.08 | ₩16,496 | ₩17,514 | ₩15,772 | ₩16,455 | -0.24% | 2737.6만 |
|---|
| 2026.06.05 | ₩19,511 | ₩19,819 | ₩15,812 | ₩15,893 | -18.54% | 5720.2만 |
|---|
| 2026.06.04 | ₩19,296 | ₩21,360 | ₩18,425 | ₩20,744 | +7.50% | 3190.8만 |
|---|
| 2026.06.03 | ₩18,573 | ₩21,199 | ₩17,715 | ₩20,610 | +10.97% | 5561.8만 |
|---|
| 2026.06.02 | ₩19,444 | ₩20,462 | ₩18,305 | ₩18,519 | -4.76% | 3863.5만 |
|---|
| 2026.06.01 | ₩16,053 | ₩19,336 | ₩15,571 | ₩18,613 | +15.94% | 4653.7만 |
|---|
| 2026.05.29 | ₩17,501 | ₩17,501 | ₩15,410 | ₩16,469 | -5.90% | 3096.6만 |
|---|
| 2026.05.28 | ₩17,514 | ₩18,157 | ₩16,911 | ₩17,769 | +1.45% | 2112.2만 |
|---|
| 2026.05.27 | ₩17,434 | ₩18,157 | ₩17,032 | ₩17,795 | +2.08% | 2352.2만 |
|---|
| 2026.05.26 | ₩20,194 | ₩20,208 | ₩17,568 | ₩17,889 | -11.41% | 4612.1만 |
|---|
| 2026.05.22 | ₩20,006 | ₩20,636 | ₩19,189 | ₩19,551 | -2.28% | 3376.6만 |
|---|
| 2026.05.21 | ₩18,747 | ₩20,543 | ₩18,546 | ₩19,859 | +5.93% | 5076.2만 |
|---|
| 2026.05.20 | ₩19,765 | ₩19,966 | ₩18,197 | ₩19,805 | +0.20% | 5336.4만 |
|---|
| 2026.05.19 | ₩18,465 | ₩18,532 | ₩15,839 | ₩17,514 | -5.15% | 7670.3만 |
|---|
| 2026.05.18 | ₩22,807 | ₩23,008 | ₩17,862 | ₩19,042 | -16.51% | 7525.8만 |
|---|
| 2026.05.15 | ₩24,549 | ₩27,162 | ₩21,373 | ₩21,400 | -12.83% | 1억 |
|---|
| 2026.05.14 | ₩23,330 | ₩27,886 | ₩23,303 | ₩27,564 | +18.15% | 1.3억 |
|---|
| 2026.05.13 | ₩19,310 | ₩19,765 | ₩17,340 | ₩19,256 | -0.28% | 4986.3만 |
|---|
| 2026.05.12 | ₩18,358 | ₩20,060 | ₩17,380 | ₩18,398 | +0.22% | 8525.8만 |
|---|
| 2026.05.11 | ₩16,201 | ₩19,243 | ₩15,424 | ₩18,626 | +14.97% | 8373.3만 |
|---|
| 2026.05.08 | ₩13,146 | ₩15,852 | ₩13,146 | ₩14,673 | +11.62% | 7205.3만 |
|---|
| 2026.05.07 | ₩12,784 | ₩13,802 | ₩12,100 | ₩12,837 | +0.42% | 4274.5만 |
|---|
| 2026.05.06 | ₩12,744 | ₩13,561 | ₩11,859 | ₩13,025 | +2.21% | 6796.8만 |
|---|
| 2026.05.05 | ₩9,648 | ₩13,012 | ₩9,420 | ₩12,342 | +27.92% | 8450.5만 |
|---|
| 2026.05.04 | ₩10,090 | ₩10,533 | ₩9,474 | ₩9,528 | -5.58% | 3301.6만 |
|---|
| 2026.05.01 | ₩9,340 | ₩10,023 | ₩8,965 | ₩9,796 | +4.88% | 2592.6만 |
|---|
| 2026.04.30 | ₩8,750 | ₩9,648 | ₩8,549 | ₩9,541 | +9.04% | 2958.4만 |
|---|
| 2026.04.29 | ₩10,452 | ₩10,452 | ₩8,536 | ₩8,844 | -15.38% | 7093.4만 |
|---|
| 2026.04.28 | ₩10,104 | ₩11,846 | ₩10,104 | ₩10,760 | +6.50% | 8121.6만 |
|---|
| 2026.04.27 | ₩12,824 | ₩13,963 | ₩10,050 | ₩10,653 | -16.93% | 2억 |
|---|
| 2026.04.24 | ₩18,171 | ₩20,770 | ₩16,616 | ₩20,234 | +11.36% | 7885.1만 |
|---|
| 2026.04.23 | ₩15,839 | ₩16,536 | ₩14,432 | ₩15,705 | -0.85% | 4581.3만 |
|---|
| 2026.04.22 | ₩15,450 | ₩17,353 | ₩15,156 | ₩17,112 | +10.75% | 8422.8만 |
|---|
| 2026.04.21 | ₩12,100 | ₩14,861 | ₩12,033 | ₩13,735 | +13.51% | 5912.6만 |
|---|
| 2026.04.20 | ₩9,809 | ₩12,569 | ₩9,809 | ₩11,511 | +17.35% | 4508.1만 |
|---|
| 2026.04.17 | ₩10,064 | ₩10,104 | ₩9,568 | ₩9,729 | -3.33% | 987.3만 |
|---|
| 2026.04.16 | ₩9,434 | ₩9,930 | ₩9,380 | ₩9,836 | +4.26% | 1041만 |
|---|
| 2026.04.15 | ₩9,233 | ₩9,608 | ₩8,938 | ₩9,340 | +1.16% | 1070.4만 |
|---|
| 2026.04.14 | ₩10,050 | ₩10,198 | ₩8,804 | ₩8,992 | -10.53% | 2322.6만 |
|---|
| 2026.04.13 | ₩9,554 | ₩10,385 | ₩9,420 | ₩9,782 | +2.38% | 2155.8만 |
|---|
| 2026.04.10 | ₩8,362 | ₩9,568 | ₩8,335 | ₩9,434 | +12.82% | 1819.7만 |
|---|
| 2026.04.09 | ₩8,295 | ₩8,657 | ₩8,080 | ₩8,147 | -1.78% | 683.4만 |
|---|
| 2026.04.08 | ₩8,670 | ₩8,724 | ₩8,174 | ₩8,335 | -3.86% | 699만 |
|---|
| 2026.04.07 | ₩7,933 | ₩8,013 | ₩7,598 | ₩7,987 | +0.68% | 734.1만 |
|---|
| 2026.04.06 | ₩8,188 | ₩8,576 | ₩8,067 | ₩8,147 | -0.49% | 773.8만 |
|---|
| 2026.04.02 | ₩7,156 | ₩8,295 | ₩7,129 | ₩8,188 | +14.42% | 954.3만 |
|---|
| 2026.04.01 | ₩8,027 | ₩8,295 | ₩7,451 | ₩7,504 | -6.51% | 1013.3만 |
|---|
| 2026.03.31 | ₩7,223 | ₩8,000 | ₩7,049 | ₩7,960 | +10.20% | 1289만 |
|---|
| 2026.03.30 | ₩7,008 | ₩7,035 | ₩6,526 | ₩6,807 | -2.87% | 910.9만 |
|---|
| 2026.03.27 | ₩7,263 | ₩7,290 | ₩6,861 | ₩6,955 | -4.24% | 791.8만 |
|---|
| 2026.03.26 | ₩7,960 | ₩7,960 | ₩7,290 | ₩7,357 | -7.58% | 973.8만 |
|---|
| 2026.03.25 | ₩7,839 | ₩8,322 | ₩7,839 | ₩8,174 | +4.27% | 874.7만 |
|---|
| 2026.03.24 | ₩7,920 | ₩8,188 | ₩7,665 | ₩7,692 | -2.88% | 776.7만 |
|---|
| 2026.03.23 | ₩8,040 | ₩8,348 | ₩7,879 | ₩8,121 | +1.00% | 766.5만 |
|---|
| 2026.03.20 | ₩8,188 | ₩8,509 | ₩7,786 | ₩7,946 | -2.95% | 777.8만 |
|---|
| 2026.03.19 | ₩7,973 | ₩8,590 | ₩7,786 | ₩8,348 | +4.71% | 840.5만 |
|---|
| 2026.03.18 | ₩8,697 | ₩8,898 | ₩8,268 | ₩8,281 | -4.78% | 956.5만 |
|---|
| 2026.03.17 | ₩9,072 | ₩9,367 | ₩8,683 | ₩8,804 | -2.95% | 993.9만 |
|---|
| 2026.03.16 | ₩9,554 | ₩9,983 | ₩8,911 | ₩9,260 | -3.09% | 1432.6만 |
|---|
| 2026.03.13 | ₩10,050 | ₩10,318 | ₩9,112 | ₩9,152 | -8.93% | 1245.8만 |
|---|
| 2026.03.12 | ₩10,251 | ₩11,082 | ₩9,796 | ₩9,970 | -2.75% | 2242.5만 |
|---|
| 2026.03.11 | ₩9,327 | ₩10,010 | ₩9,273 | ₩9,970 | +6.90% | 977.9만 |
|---|
| 2026.03.10 | ₩8,992 | ₩9,688 | ₩8,871 | ₩9,380 | +4.32% | 962만 |
|---|
| 2026.03.09 | ₩8,174 | ₩9,085 | ₩8,040 | ₩8,965 | +9.67% | 695.8만 |
|---|
| 2026.03.06 | ₩8,697 | ₩9,514 | ₩8,389 | ₩8,415 | -3.24% | 1009.6만 |
|---|
| 2026.03.05 | ₩8,817 | ₩9,420 | ₩8,643 | ₩8,898 | +0.91% | 649만 |
|---|
| 2026.03.04 | ₩9,662 | ₩9,755 | ₩9,085 | ₩9,166 | -5.13% | 1007.6만 |
|---|
| 2026.03.03 | ₩8,804 | ₩9,796 | ₩8,777 | ₩9,434 | +7.15% | 1684.1만 |
|---|
| 2026.03.02 | ₩8,013 | ₩9,273 | ₩7,920 | ₩9,260 | +15.55% | 1438.2만 |
|---|
| 2026.02.27 | ₩8,027 | ₩8,295 | ₩7,839 | ₩8,040 | +0.17% | 471.2만 |
|---|
| 2026.02.26 | ₩8,389 | ₩8,509 | ₩8,000 | ₩8,362 | -0.32% | 659.5만 |
|---|
| 2026.02.25 | ₩8,308 | ₩8,737 | ₩8,201 | ₩8,523 | +2.58% | 548.8만 |
|---|
| 2026.02.24 | ₩7,544 | ₩8,228 | ₩7,518 | ₩8,188 | +8.53% | 643.1만 |
|---|
| 2026.02.23 | ₩7,464 | ₩7,518 | ₩7,223 | ₩7,397 | -0.90% | 316.7만 |
|---|
| 2026.02.20 | ₩7,330 | ₩8,000 | ₩7,330 | ₩7,625 | +4.02% | 520.5만 |
|---|
| 2026.02.19 | ₩7,250 | ₩7,544 | ₩7,209 | ₩7,464 | +2.96% | 320.2만 |
|---|
| 2026.02.18 | ₩7,477 | ₩7,799 | ₩7,343 | ₩7,477 | 0.00% | 403.7만 |
|---|
| 2026.02.17 | ₩7,370 | ₩7,531 | ₩7,116 | ₩7,397 | +0.36% | 445.3만 |
|---|
| 2026.02.13 | ₩7,571 | ₩7,839 | ₩7,370 | ₩7,477 | -1.24% | 545.3만 |
|---|
| 2026.02.12 | ₩8,040 | ₩8,040 | ₩7,410 | ₩7,571 | -5.83% | 465.2만 |
|---|
| 2026.02.11 | ₩8,040 | ₩8,080 | ₩7,611 | ₩7,812 | -2.83% | 490.1만 |
|---|
| 2026.02.10 | ₩8,188 | ₩8,268 | ₩7,812 | ₩7,826 | -4.42% | 546.3만 |
|---|
| 2026.02.09 | ₩7,705 | ₩8,348 | ₩7,638 | ₩8,322 | +8.00% | 768.1만 |
|---|
| 2026.02.06 | ₩7,169 | ₩7,933 | ₩7,156 | ₩7,866 | +9.72% | 830.7만 |
|---|
| 2026.02.05 | ₩7,223 | ₩7,437 | ₩6,874 | ₩6,941 | -3.90% | 985.7만 |
|---|
| 2026.02.04 | ₩8,027 | ₩8,147 | ₩7,236 | ₩7,518 | -6.34% | 851.9만 |
|---|
| 2026.02.03 | ₩8,228 | ₩8,348 | ₩7,652 | ₩8,094 | -1.63% | 813.2만 |
|---|
| 2026.02.02 | ₩7,518 | ₩8,067 | ₩7,491 | ₩7,826 | +4.10% | 767.3만 |
|---|
| 2026.01.30 | ₩7,772 | ₩8,322 | ₩7,638 | ₩7,772 | 0.00% | 827.2만 |
|---|
| 2026.01.29 | ₩8,389 | ₩8,389 | ₩7,812 | ₩7,973 | -4.95% | 1288.5만 |
|---|
| 2026.01.28 | ₩9,085 | ₩9,099 | ₩8,241 | ₩8,335 | -8.26% | 1454.9만 |
|---|
| 2026.01.27 | ₩8,710 | ₩9,487 | ₩8,710 | ₩9,099 | +4.46% | 868.9만 |
|---|
| 2026.01.26 | ₩9,246 | ₩9,447 | ₩8,616 | ₩8,657 | -6.38% | 1476.7만 |
|---|
| 2026.01.23 | ₩9,621 | ₩9,635 | ₩8,992 | ₩9,260 | -3.76% | 1417.1만 |
|---|
| 2026.01.22 | ₩10,318 | ₩10,332 | ₩9,286 | ₩9,300 | -9.87% | 3100.8만 |
|---|
| 2026.01.21 | ₩11,430 | ₩11,685 | ₩10,399 | ₩11,216 | -1.88% | 844.8만 |
|---|
| 2026.01.20 | ₩10,680 | ₩12,248 | ₩10,546 | ₩11,042 | +3.39% | 1443.3만 |
|---|
| 2026.01.16 | ₩11,337 | ₩11,578 | ₩10,693 | ₩11,122 | -1.89% | 700.9만 |
|---|
| 2026.01.15 | ₩11,122 | ₩11,698 | ₩10,935 | ₩11,136 | +0.12% | 1180.9만 |
|---|
| 2026.01.14 | ₩9,380 | ₩11,069 | ₩9,219 | ₩10,841 | +15.57% | 1245.9만 |
|---|
| 2026.01.13 | ₩9,782 | ₩10,171 | ₩9,300 | ₩9,568 | -2.19% | 529.1만 |
|---|
| 2026.01.12 | ₩9,595 | ₩9,836 | ₩9,072 | ₩9,662 | +0.70% | 721.2만 |
|---|
| 2026.01.09 | ₩9,729 | ₩10,506 | ₩9,688 | ₩9,903 | +1.79% | 761.8만 |
|---|
| 2026.01.08 | ₩9,836 | ₩9,930 | ₩9,394 | ₩9,755 | -0.82% | 520.6만 |
|---|
| 2026.01.07 | ₩9,621 | ₩10,385 | ₩9,514 | ₩9,983 | +3.76% | 798.7만 |
|---|
| 2026.01.06 | ₩9,956 | ₩10,050 | ₩9,688 | ₩9,849 | -1.08% | 537만 |
|---|
| 2026.01.05 | ₩9,769 | ₩10,023 | ₩9,434 | ₩9,956 | +1.92% | 668.3만 |
|---|
| 2026.01.02 | ₩8,925 | ₩9,635 | ₩8,697 | ₩9,595 | +7.51% | 799.9만 |
|---|
| 2025.12.31 | ₩8,643 | ₩8,710 | ₩8,295 | ₩8,482 | -1.86% | 488.8만 |
|---|
| 2025.12.30 | ₩8,858 | ₩9,206 | ₩8,697 | ₩8,737 | -1.36% | 408.9만 |
|---|
| 2025.12.29 | ₩9,045 | ₩9,930 | ₩8,657 | ₩8,764 | -3.11% | 621만 |
|---|
| 2025.12.26 | ₩9,327 | ₩9,367 | ₩8,791 | ₩9,126 | -2.16% | 469.9만 |
|---|
| 2025.12.24 | ₩9,595 | ₩9,595 | ₩8,925 | ₩9,407 | -1.96% | 431.4만 |
|---|
| 2025.12.23 | ₩9,863 | ₩10,157 | ₩9,407 | ₩9,581 | -2.85% | 734.4만 |
|---|
| 2025.12.22 | ₩9,380 | ₩10,586 | ₩9,273 | ₩10,198 | +8.71% | 1417.2만 |
|---|
| 2025.12.19 | ₩8,348 | ₩9,152 | ₩8,281 | ₩9,085 | +8.83% | 638.5만 |
|---|
| 2025.12.18 | ₩8,174 | ₩8,737 | ₩8,174 | ₩8,214 | +0.49% | 484.6만 |
|---|
| 2025.12.17 | ₩8,348 | ₩8,831 | ₩7,987 | ₩8,000 | -4.17% | 708.6만 |
|---|
| 2025.12.16 | ₩7,853 | ₩8,295 | ₩7,786 | ₩8,134 | +3.58% | 423.1만 |
|---|
| 2025.12.15 | ₩8,710 | ₩8,831 | ₩7,839 | ₩7,960 | -8.62% | 900.9만 |
|---|
| 2025.12.12 | ₩9,528 | ₩9,581 | ₩8,710 | ₩8,710 | -8.58% | 1087.1만 |
|---|
| 2025.12.11 | ₩9,501 | ₩10,023 | ₩9,233 | ₩9,675 | +1.83% | 899.6만 |
|---|
| 2025.12.10 | ₩9,139 | ₩9,782 | ₩9,045 | ₩9,581 | +4.84% | 1022.1만 |
|---|
| 2025.12.09 | ₩8,174 | ₩9,300 | ₩8,107 | ₩9,246 | +13.11% | 920.5만 |
|---|
| 2025.12.08 | ₩8,362 | ₩8,563 | ₩7,987 | ₩8,348 | -0.16% | 735.2만 |
|---|
| 2025.12.05 | ₩8,281 | ₩8,402 | ₩7,906 | ₩8,107 | -2.10% | 847.7만 |
|---|
| 2025.12.04 | ₩8,013 | ₩8,777 | ₩7,786 | ₩8,536 | +6.52% | 1498.7만 |
|---|
| 2025.12.03 | ₩7,223 | ₩8,147 | ₩6,955 | ₩8,054 | +11.50% | 2283.7만 |
|---|
| 2025.12.02 | ₩6,392 | ₩6,646 | ₩6,231 | ₩6,271 | -1.89% | 452.5만 |
|---|
| 2025.12.01 | ₩6,419 | ₩6,526 | ₩6,164 | ₩6,177 | -3.76% | 301만 |
|---|
| 2025.11.28 | ₩6,593 | ₩6,767 | ₩6,553 | ₩6,633 | +0.61% | 369.5만 |
|---|
| 2025.11.26 | ₩6,472 | ₩6,566 | ₩6,110 | ₩6,486 | +0.21% | 491.2만 |
|---|
| 2025.11.25 | ₩6,151 | ₩6,352 | ₩5,842 | ₩6,258 | +1.74% | 494.6만 |
|---|
| 2025.11.24 | ₩5,762 | ₩6,244 | ₩5,695 | ₩6,204 | +7.67% | 559.4만 |
|---|
| 2025.11.21 | ₩5,494 | ₩5,802 | ₩5,186 | ₩5,722 | +4.15% | 699.5만 |
|---|
| 2025.11.20 | ₩6,110 | ₩6,365 | ₩5,588 | ₩5,628 | -7.89% | 856.5만 |
|---|
| 2025.11.19 | ₩5,789 | ₩5,883 | ₩5,574 | ₩5,695 | -1.62% | 650.1만 |
|---|
| 2025.11.18 | ₩5,481 | ₩5,869 | ₩5,454 | ₩5,749 | +4.89% | 724.5만 |
|---|
| 2025.11.17 | ₩5,883 | ₩6,030 | ₩5,507 | ₩5,588 | -5.01% | 612.6만 |
|---|
| 2025.11.14 | ₩5,628 | ₩6,486 | ₩5,601 | ₩5,896 | +4.76% | 1108.4만 |
|---|
| 2025.11.13 | ₩6,566 | ₩6,687 | ₩6,137 | ₩6,298 | -4.08% | 983.8만 |
|---|
| 2025.11.12 | ₩7,075 | ₩7,196 | ₩6,579 | ₩6,767 | -4.36% | 1128.9만 |
|---|
| 2025.11.11 | ₩7,209 | ₩7,343 | ₩6,874 | ₩7,089 | -1.67% | 880.2만 |
|---|
| 2025.11.10 | ₩7,652 | ₩7,692 | ₩7,035 | ₩7,075 | -7.53% | 887.1만 |
|---|
| 2025.11.07 | ₩6,848 | ₩7,290 | ₩6,660 | ₩7,223 | +5.48% | 1080.4만 |
|---|
| 2025.11.06 | ₩8,214 | ₩8,241 | ₩7,102 | ₩7,129 | -13.21% | 1382.7만 |
|---|
| 2025.11.05 | ₩8,134 | ₩8,174 | ₩7,853 | ₩8,094 | -0.49% | 784.8만 |
|---|
| 2025.11.04 | ₩8,375 | ₩8,643 | ₩7,772 | ₩7,973 | -4.80% | 1434.2만 |
|---|
| 2025.11.03 | ₩9,139 | ₩9,782 | ₩8,737 | ₩8,844 | -3.23% | 1534.3만 |
|---|
| 2025.10.31 | ₩8,697 | ₩9,059 | ₩8,415 | ₩8,630 | -0.77% | 1057.1만 |
|---|
| 2025.10.30 | ₩8,777 | ₩8,911 | ₩8,523 | ₩8,549 | -2.60% | 912.3만 |
|---|
| 2025.10.29 | ₩9,541 | ₩9,541 | ₩8,710 | ₩8,884 | -6.88% | 1740.2만 |
|---|
| 2025.10.28 | ₩10,117 | ₩10,157 | ₩9,407 | ₩9,474 | -6.36% | 1207.5만 |
|---|
| 2025.10.27 | ₩11,002 | ₩11,015 | ₩9,876 | ₩9,930 | -9.74% | 2017.7만 |
|---|
| 2025.10.24 | ₩10,157 | ₩11,511 | ₩10,064 | ₩11,028 | +8.58% | 1927.8만 |
|---|
| 2025.10.23 | ₩9,755 | ₩10,640 | ₩9,541 | ₩9,796 | +0.41% | 1122.3만 |
|---|
| 2025.10.22 | ₩10,372 | ₩11,591 | ₩9,394 | ₩9,876 | -4.78% | 2509.9만 |
|---|
| 2025.10.21 | ₩10,586 | ₩10,948 | ₩9,769 | ₩9,983 | -5.70% | 1170.7만 |
|---|
| 2025.10.20 | ₩9,635 | ₩10,586 | ₩9,380 | ₩10,171 | +5.56% | 1225.4만 |
|---|
| 2025.10.17 | ₩9,916 | ₩10,131 | ₩9,353 | ₩9,407 | -5.14% | 1039만 |
|---|
| 2025.10.16 | ₩11,471 | ₩11,846 | ₩10,104 | ₩10,131 | -11.68% | 1283.1만 |
|---|
| 2025.10.15 | ₩12,556 | ₩12,610 | ₩10,600 | ₩11,149 | -11.21% | 2104.7만 |
|---|
| 2025.10.14 | ₩10,720 | ₩12,596 | ₩10,573 | ₩12,127 | +13.13% | 2024.9만 |
|---|
| 2025.10.13 | ₩10,693 | ₩11,444 | ₩9,930 | ₩11,296 | +5.64% | 1856.1만 |
|---|
| 2025.10.10 | ₩11,417 | ₩11,417 | ₩9,715 | ₩10,224 | -10.45% | 2969.5만 |
|---|