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 | ₩9,693 | ₩9,693 | ₩9,172 | ₩9,306 | -3.99% | 773만 |
| 2026.10.08 | ₩9,639 | ₩9,693 | ₩9,105 | ₩9,399 | -2.49% | 1194.5만 |
| 2026.10.07 | ₩10,067 | ₩10,147 | ₩9,666 | ₩9,907 | -1.59% | 1026만 |
| 2026.10.06 | ₩10,561 | ₩10,935 | ₩10,200 | ₩10,294 | -2.53% | 812.4만 |
| 2026.10.05 | ₩10,441 | ₩10,454 | ₩10,000 | ₩10,427 | -0.13% | 741.2만 |
| 2026.10.02 | ₩10,414 | ₩10,948 | ₩10,227 | ₩10,401 | -0.13% | 847.8만 |
| 2026.10.01 | ₩10,093 | ₩10,414 | ₩9,866 | ₩10,200 | +1.06% | 772.2만 |
| 2026.09.30 | ₩10,360 | ₩10,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,987 |
| -3.61% |
| 695.1만 |
| 2026.09.29 | ₩10,294 | ₩10,587 | ₩10,067 | ₩10,240 | -0.52% | 690.8만 |
|---|
| 2026.09.28 | ₩10,133 | ₩10,240 | ₩9,773 | ₩9,893 | -2.37% | 905.6만 |
|---|
| 2026.09.25 | ₩10,521 | ₩10,601 | ₩10,254 | ₩10,374 | -1.40% | 411.5만 |
|---|
| 2026.09.24 | ₩10,240 | ₩10,441 | ₩10,080 | ₩10,347 | +1.04% | 680.4만 |
|---|
| 2026.09.23 | ₩10,814 | ₩10,868 | ₩10,414 | ₩10,414 | -3.70% | 801.8만 |
|---|
| 2026.09.22 | ₩10,921 | ₩11,068 | ₩10,708 | ₩10,908 | -0.12% | 1012.1만 |
|---|
| 2026.09.21 | ₩10,854 | ₩11,549 | ₩10,694 | ₩11,228 | +3.44% | 1288.8만 |
|---|
| 2026.09.18 | ₩10,187 | ₩10,454 | ₩9,947 | ₩10,414 | +2.23% | 711.8만 |
|---|
| 2026.09.17 | ₩10,267 | ₩10,374 | ₩9,960 | ₩10,027 | -2.34% | 648.6만 |
|---|
| 2026.09.16 | ₩9,920 | ₩9,987 | ₩9,586 | ₩9,880 | -0.40% | 573만 |
|---|
| 2026.09.15 | ₩9,920 | ₩10,027 | ₩9,613 | ₩9,626 | -2.96% | 627.9만 |
|---|
| 2026.09.14 | ₩9,866 | ₩10,254 | ₩9,813 | ₩9,920 | +0.54% | 884.1만 |
|---|
| 2026.09.11 | ₩10,360 | ₩10,828 | ₩10,240 | ₩10,614 | +2.45% | 815.1만 |
|---|
| 2026.09.10 | ₩10,374 | ₩10,601 | ₩10,107 | ₩10,147 | -2.19% | 688.7만 |
|---|
| 2026.09.09 | ₩10,948 | ₩11,121 | ₩10,627 | ₩10,681 | -2.44% | 864.5만 |
|---|
| 2026.09.08 | ₩10,681 | ₩11,682 | ₩10,681 | ₩11,095 | +3.88% | 1789.4만 |
|---|
| 2026.09.04 | ₩9,973 | ₩10,587 | ₩9,853 | ₩10,574 | +6.02% | 1108.8만 |
|---|
| 2026.09.03 | ₩9,706 | ₩9,880 | ₩9,479 | ₩9,786 | +0.83% | 617.3만 |
|---|
| 2026.09.02 | ₩9,519 | ₩9,746 | ₩9,372 | ₩9,733 | +2.24% | 565.6만 |
|---|
| 2026.09.01 | ₩9,613 | ₩9,800 | ₩9,413 | ₩9,479 | -1.39% | 765만 |
|---|
| 2026.08.31 | ₩10,080 | ₩10,267 | ₩9,880 | ₩9,960 | -1.19% | 525.8만 |
|---|
| 2026.08.28 | ₩10,801 | ₩10,801 | ₩10,000 | ₩10,013 | -7.29% | 1070.1만 |
|---|
| 2026.08.27 | ₩11,175 | ₩11,242 | ₩10,814 | ₩10,935 | -2.15% | 749.3만 |
|---|
| 2026.08.26 | ₩10,654 | ₩10,921 | ₩10,441 | ₩10,788 | +1.25% | 568.3만 |
|---|
| 2026.08.25 | ₩10,668 | ₩10,801 | ₩10,454 | ₩10,788 | +1.13% | 497.2만 |
|---|
| 2026.08.24 | ₩10,681 | ₩10,694 | ₩10,254 | ₩10,347 | -3.13% | 959만 |
|---|
| 2026.08.21 | ₩11,081 | ₩11,255 | ₩10,868 | ₩11,015 | -0.60% | 588.7만 |
|---|
| 2026.08.20 | ₩11,255 | ₩11,348 | ₩10,868 | ₩11,041 | -1.90% | 677.4만 |
|---|
| 2026.08.19 | ₩11,429 | ₩11,575 | ₩10,788 | ₩11,268 | -1.40% | 778.3만 |
|---|
| 2026.08.18 | ₩11,722 | ₩12,123 | ₩11,255 | ₩11,322 | -3.42% | 1182.1만 |
|---|
| 2026.08.17 | ₩13,004 | ₩13,351 | ₩12,403 | ₩12,550 | -3.49% | 1171.7만 |
|---|
| 2026.08.14 | ₩11,896 | ₩12,911 | ₩11,896 | ₩12,790 | +7.52% | 1631.9만 |
|---|
| 2026.08.13 | ₩11,749 | ₩12,684 | ₩11,615 | ₩11,896 | +1.25% | 1762.5만 |
|---|
| 2026.08.12 | ₩11,989 | ₩12,083 | ₩11,549 | ₩11,842 | -1.22% | 1016만 |
|---|
| 2026.08.11 | ₩11,402 | ₩11,589 | ₩11,188 | ₩11,469 | +0.59% | 1102.8만 |
|---|
| 2026.08.10 | ₩12,136 | ₩12,350 | ₩11,348 | ₩11,429 | -5.83% | 1437.1만 |
|---|
| 2026.08.07 | ₩12,003 | ₩12,243 | ₩11,495 | ₩11,896 | -0.89% | 1718만 |
|---|
| 2026.08.06 | ₩10,587 | ₩12,203 | ₩10,414 | ₩11,388 | +7.57% | 1890.5만 |
|---|
| 2026.08.05 | ₩11,001 | ₩11,388 | ₩10,761 | ₩10,801 | -1.82% | 978.5만 |
|---|
| 2026.08.04 | ₩11,148 | ₩11,589 | ₩10,854 | ₩11,442 | +2.63% | 2448.7만 |
|---|
| 2026.08.03 | ₩8,972 | ₩9,880 | ₩8,878 | ₩9,826 | +9.52% | 993.3만 |
|---|
| 2026.07.31 | ₩10,240 | ₩10,334 | ₩9,306 | ₩9,332 | -8.87% | 1183.2만 |
|---|
| 2026.07.30 | ₩9,025 | ₩9,746 | ₩8,919 | ₩9,720 | +7.69% | 1007.7만 |
|---|
| 2026.07.29 | ₩8,959 | ₩9,252 | ₩8,491 | ₩8,505 | -5.07% | 971.4만 |
|---|
| 2026.07.28 | ₩8,959 | ₩9,079 | ₩8,384 | ₩9,025 | +0.75% | 1081.3만 |
|---|
| 2026.07.27 | ₩9,413 | ₩9,653 | ₩9,012 | ₩9,466 | +0.57% | 969.3만 |
|---|
| 2026.07.24 | ₩10,053 | ₩10,080 | ₩9,159 | ₩9,199 | -8.50% | 1370.6만 |
|---|
| 2026.07.23 | ₩10,053 | ₩10,587 | ₩10,027 | ₩10,147 | +0.93% | 870.9만 |
|---|
| 2026.07.22 | ₩10,761 | ₩10,961 | ₩10,187 | ₩10,214 | -5.09% | 1232.2만 |
|---|
| 2026.07.21 | ₩10,441 | ₩11,282 | ₩10,374 | ₩11,175 | +7.03% | 1480.5만 |
|---|
| 2026.07.20 | ₩10,107 | ₩10,347 | ₩9,813 | ₩9,973 | -1.32% | 992.6만 |
|---|
| 2026.07.17 | ₩9,813 | ₩10,280 | ₩9,599 | ₩9,866 | +0.54% | 1459.7만 |
|---|
| 2026.07.16 | ₩10,587 | ₩10,761 | ₩9,973 | ₩10,240 | -3.28% | 1651.8만 |
|---|
| 2026.07.15 | ₩11,976 | ₩12,216 | ₩10,868 | ₩11,041 | -7.80% | 1515만 |
|---|
| 2026.07.14 | ₩11,188 | ₩11,816 | ₩11,015 | ₩11,762 | +5.13% | 1367.2만 |
|---|
| 2026.07.13 | ₩10,975 | ₩11,041 | ₩10,441 | ₩10,681 | -2.68% | 1172.4만 |
|---|
| 2026.07.10 | ₩11,442 | ₩11,482 | ₩11,001 | ₩11,095 | -3.03% | 847.7만 |
|---|
| 2026.07.09 | ₩11,682 | ₩12,216 | ₩11,589 | ₩11,615 | -0.57% | 1196.9만 |
|---|
| 2026.07.08 | ₩11,001 | ₩11,776 | ₩10,854 | ₩11,362 | +3.28% | 1052.3만 |
|---|
| 2026.07.07 | ₩11,388 | ₩11,722 | ₩10,761 | ₩11,041 | -3.05% | 1259.1만 |
|---|
| 2026.07.06 | ₩11,909 | ₩12,350 | ₩11,709 | ₩11,949 | +0.34% | 975.8만 |
|---|
| 2026.07.02 | ₩12,951 | ₩13,364 | ₩11,375 | ₩11,696 | -9.69% | 1838.9만 |
|---|
| 2026.07.01 | ₩13,298 | ₩13,445 | ₩12,724 | ₩12,951 | -2.61% | 1560.4만 |
|---|
| 2026.06.30 | ₩13,137 | ₩13,858 | ₩12,844 | ₩13,725 | +4.47% | 1518만 |
|---|
| 2026.06.29 | ₩12,790 | ₩13,431 | ₩11,589 | ₩13,151 | +2.82% | 2444.4만 |
|---|
| 2026.06.26 | ₩13,204 | ₩13,311 | ₩12,417 | ₩12,603 | -4.55% | 2210.2만 |
|---|
| 2026.06.25 | ₩14,820 | ₩14,820 | ₩12,804 | ₩13,525 | -8.74% | 2044.4만 |
|---|
| 2026.06.24 | ₩14,433 | ₩15,554 | ₩13,818 | ₩14,232 | -1.39% | 2201.5만 |
|---|
| 2026.06.23 | ₩15,020 | ₩15,634 | ₩14,166 | ₩14,326 | -4.62% | 1740.5만 |
|---|
| 2026.06.22 | ₩16,302 | ₩16,956 | ₩15,647 | ₩16,141 | -0.98% | 1701.6만 |
|---|
| 2026.06.18 | ₩16,355 | ₩16,502 | ₩15,474 | ₩16,222 | -0.82% | 1938.5만 |
|---|
| 2026.06.17 | ₩17,437 | ₩17,664 | ₩15,955 | ₩15,955 | -8.50% | 1818.7만 |
|---|
| 2026.06.16 | ₩18,091 | ₩18,932 | ₩16,742 | ₩16,889 | -6.64% | 2467.6만 |
|---|
| 2026.06.15 | ₩17,557 | ₩20,133 | ₩17,143 | ₩18,598 | +5.93% | 4476.8만 |
|---|
| 2026.06.12 | ₩14,873 | ₩17,263 | ₩14,713 | ₩16,729 | +12.48% | 3404.9만 |
|---|
| 2026.06.11 | ₩14,419 | ₩15,594 | ₩14,099 | ₩15,020 | +4.17% | 2785.9만 |
|---|
| 2026.06.10 | ₩14,553 | ₩15,781 | ₩14,352 | ₩14,660 | +0.73% | 2243만 |
|---|
| 2026.06.09 | ₩16,355 | ₩16,649 | ₩13,498 | ₩14,379 | -12.08% | 4342.4만 |
|---|
| 2026.06.08 | ₩16,435 | ₩17,450 | ₩15,714 | ₩16,395 | -0.24% | 2737.6만 |
|---|
| 2026.06.05 | ₩19,439 | ₩19,746 | ₩15,754 | ₩15,834 | -18.54% | 5720.2만 |
|---|
| 2026.06.04 | ₩19,226 | ₩21,282 | ₩18,358 | ₩20,668 | +7.50% | 3190.8만 |
|---|
| 2026.06.03 | ₩18,505 | ₩21,121 | ₩17,650 | ₩20,534 | +10.97% | 5561.8만 |
|---|
| 2026.06.02 | ₩19,372 | ₩20,387 | ₩18,238 | ₩18,451 | -4.76% | 3863.5만 |
|---|
| 2026.06.01 | ₩15,995 | ₩19,266 | ₩15,514 | ₩18,545 | +15.94% | 4653.7만 |
|---|
| 2026.05.29 | ₩17,437 | ₩17,437 | ₩15,354 | ₩16,409 | -5.90% | 3096.6만 |
|---|
| 2026.05.28 | ₩17,450 | ₩18,091 | ₩16,849 | ₩17,704 | +1.45% | 2112.2만 |
|---|
| 2026.05.27 | ₩17,370 | ₩18,091 | ₩16,969 | ₩17,730 | +2.08% | 2352.2만 |
|---|
| 2026.05.26 | ₩20,120 | ₩20,133 | ₩17,503 | ₩17,824 | -11.41% | 4612.1만 |
|---|
| 2026.05.22 | ₩19,933 | ₩20,561 | ₩19,119 | ₩19,479 | -2.28% | 3376.6만 |
|---|
| 2026.05.21 | ₩18,678 | ₩20,467 | ₩18,478 | ₩19,786 | +5.93% | 5076.2만 |
|---|
| 2026.05.20 | ₩19,693 | ₩19,893 | ₩18,131 | ₩19,733 | +0.20% | 5336.4만 |
|---|
| 2026.05.19 | ₩18,398 | ₩18,465 | ₩15,781 | ₩17,450 | -5.15% | 7670.3만 |
|---|
| 2026.05.18 | ₩22,724 | ₩22,924 | ₩17,797 | ₩18,972 | -16.51% | 7525.8만 |
|---|
| 2026.05.15 | ₩24,459 | ₩27,063 | ₩21,295 | ₩21,322 | -12.83% | 1억 |
|---|
| 2026.05.14 | ₩23,244 | ₩27,784 | ₩23,218 | ₩27,463 | +18.15% | 1.3억 |
|---|
| 2026.05.13 | ₩19,239 | ₩19,693 | ₩17,276 | ₩19,186 | -0.28% | 4986.3만 |
|---|
| 2026.05.12 | ₩18,291 | ₩19,987 | ₩17,316 | ₩18,331 | +0.22% | 8525.8만 |
|---|
| 2026.05.11 | ₩16,141 | ₩19,172 | ₩15,367 | ₩18,558 | +14.97% | 8373.3만 |
|---|
| 2026.05.08 | ₩13,097 | ₩15,794 | ₩13,097 | ₩14,619 | +11.62% | 7205.3만 |
|---|
| 2026.05.07 | ₩12,737 | ₩13,752 | ₩12,056 | ₩12,790 | +0.42% | 4274.5만 |
|---|
| 2026.05.06 | ₩12,697 | ₩13,511 | ₩11,816 | ₩12,977 | +2.21% | 6796.8만 |
|---|
| 2026.05.05 | ₩9,613 | ₩12,964 | ₩9,386 | ₩12,296 | +27.92% | 8450.5만 |
|---|
| 2026.05.04 | ₩10,053 | ₩10,494 | ₩9,439 | ₩9,493 | -5.58% | 3301.6만 |
|---|
| 2026.05.01 | ₩9,306 | ₩9,987 | ₩8,932 | ₩9,760 | +4.88% | 2592.6만 |
|---|
| 2026.04.30 | ₩8,718 | ₩9,613 | ₩8,518 | ₩9,506 | +9.04% | 2958.4만 |
|---|
| 2026.04.29 | ₩10,414 | ₩10,414 | ₩8,505 | ₩8,812 | -15.38% | 7093.4만 |
|---|
| 2026.04.28 | ₩10,067 | ₩11,802 | ₩10,067 | ₩10,721 | +6.50% | 8121.6만 |
|---|
| 2026.04.27 | ₩12,777 | ₩13,912 | ₩10,013 | ₩10,614 | -16.93% | 2억 |
|---|
| 2026.04.24 | ₩18,104 | ₩20,694 | ₩16,555 | ₩20,160 | +11.36% | 7885.1만 |
|---|
| 2026.04.23 | ₩15,781 | ₩16,475 | ₩14,379 | ₩15,647 | -0.85% | 4581.3만 |
|---|
| 2026.04.22 | ₩15,394 | ₩17,290 | ₩15,100 | ₩17,049 | +10.75% | 8422.8만 |
|---|
| 2026.04.21 | ₩12,056 | ₩14,806 | ₩11,989 | ₩13,685 | +13.51% | 5912.6만 |
|---|
| 2026.04.20 | ₩9,773 | ₩12,523 | ₩9,773 | ₩11,469 | +17.35% | 4508.1만 |
|---|
| 2026.04.17 | ₩10,027 | ₩10,067 | ₩9,533 | ₩9,693 | -3.33% | 987.3만 |
|---|
| 2026.04.16 | ₩9,399 | ₩9,893 | ₩9,346 | ₩9,800 | +4.26% | 1041만 |
|---|
| 2026.04.15 | ₩9,199 | ₩9,573 | ₩8,905 | ₩9,306 | +1.16% | 1070.4만 |
|---|
| 2026.04.14 | ₩10,013 | ₩10,160 | ₩8,772 | ₩8,959 | -10.53% | 2322.6만 |
|---|
| 2026.04.13 | ₩9,519 | ₩10,347 | ₩9,386 | ₩9,746 | +2.38% | 2155.8만 |
|---|
| 2026.04.10 | ₩8,331 | ₩9,533 | ₩8,304 | ₩9,399 | +12.82% | 1819.7만 |
|---|
| 2026.04.09 | ₩8,264 | ₩8,625 | ₩8,051 | ₩8,117 | -1.78% | 683.4만 |
|---|
| 2026.04.08 | ₩8,638 | ₩8,692 | ₩8,144 | ₩8,304 | -3.86% | 699만 |
|---|
| 2026.04.07 | ₩7,904 | ₩7,984 | ₩7,570 | ₩7,957 | +0.68% | 734.1만 |
|---|
| 2026.04.06 | ₩8,158 | ₩8,545 | ₩8,037 | ₩8,117 | -0.49% | 773.8만 |
|---|
| 2026.04.02 | ₩7,129 | ₩8,264 | ₩7,103 | ₩8,158 | +14.42% | 954.3만 |
|---|
| 2026.04.01 | ₩7,997 | ₩8,264 | ₩7,423 | ₩7,477 | -6.51% | 1013.3만 |
|---|
| 2026.03.31 | ₩7,196 | ₩7,971 | ₩7,023 | ₩7,931 | +10.20% | 1289만 |
|---|
| 2026.03.30 | ₩6,983 | ₩7,009 | ₩6,502 | ₩6,782 | -2.87% | 910.9만 |
|---|
| 2026.03.27 | ₩7,236 | ₩7,263 | ₩6,836 | ₩6,929 | -4.24% | 791.8만 |
|---|
| 2026.03.26 | ₩7,931 | ₩7,931 | ₩7,263 | ₩7,330 | -7.58% | 973.8만 |
|---|
| 2026.03.25 | ₩7,810 | ₩8,291 | ₩7,810 | ₩8,144 | +4.27% | 874.7만 |
|---|
| 2026.03.24 | ₩7,890 | ₩8,158 | ₩7,637 | ₩7,664 | -2.88% | 776.7만 |
|---|
| 2026.03.23 | ₩8,011 | ₩8,318 | ₩7,850 | ₩8,091 | +1.00% | 766.5만 |
|---|
| 2026.03.20 | ₩8,158 | ₩8,478 | ₩7,757 | ₩7,917 | -2.95% | 777.8만 |
|---|
| 2026.03.19 | ₩7,944 | ₩8,558 | ₩7,757 | ₩8,318 | +4.71% | 840.5만 |
|---|
| 2026.03.18 | ₩8,665 | ₩8,865 | ₩8,238 | ₩8,251 | -4.78% | 956.5만 |
|---|
| 2026.03.17 | ₩9,039 | ₩9,332 | ₩8,652 | ₩8,772 | -2.95% | 993.9만 |
|---|
| 2026.03.16 | ₩9,519 | ₩9,947 | ₩8,878 | ₩9,226 | -3.09% | 1432.6만 |
|---|
| 2026.03.13 | ₩10,013 | ₩10,280 | ₩9,079 | ₩9,119 | -8.93% | 1245.8만 |
|---|
| 2026.03.12 | ₩10,214 | ₩11,041 | ₩9,760 | ₩9,933 | -2.75% | 2242.5만 |
|---|
| 2026.03.11 | ₩9,292 | ₩9,973 | ₩9,239 | ₩9,933 | +6.90% | 977.9만 |
|---|
| 2026.03.10 | ₩8,959 | ₩9,653 | ₩8,838 | ₩9,346 | +4.32% | 962만 |
|---|
| 2026.03.09 | ₩8,144 | ₩9,052 | ₩8,011 | ₩8,932 | +9.67% | 695.8만 |
|---|
| 2026.03.06 | ₩8,665 | ₩9,479 | ₩8,358 | ₩8,384 | -3.24% | 1009.6만 |
|---|
| 2026.03.05 | ₩8,785 | ₩9,386 | ₩8,611 | ₩8,865 | +0.91% | 649만 |
|---|
| 2026.03.04 | ₩9,626 | ₩9,720 | ₩9,052 | ₩9,132 | -5.13% | 1007.6만 |
|---|
| 2026.03.03 | ₩8,772 | ₩9,760 | ₩8,745 | ₩9,399 | +7.15% | 1684.1만 |
|---|
| 2026.03.02 | ₩7,984 | ₩9,239 | ₩7,890 | ₩9,226 | +15.55% | 1438.2만 |
|---|
| 2026.02.27 | ₩7,997 | ₩8,264 | ₩7,810 | ₩8,011 | +0.17% | 471.2만 |
|---|
| 2026.02.26 | ₩8,358 | ₩8,478 | ₩7,971 | ₩8,331 | -0.32% | 659.5만 |
|---|
| 2026.02.25 | ₩8,278 | ₩8,705 | ₩8,171 | ₩8,491 | +2.58% | 548.8만 |
|---|
| 2026.02.24 | ₩7,517 | ₩8,198 | ₩7,490 | ₩8,158 | +8.53% | 643.1만 |
|---|
| 2026.02.23 | ₩7,437 | ₩7,490 | ₩7,196 | ₩7,370 | -0.90% | 316.7만 |
|---|
| 2026.02.20 | ₩7,303 | ₩7,971 | ₩7,303 | ₩7,597 | +4.02% | 520.5만 |
|---|
| 2026.02.19 | ₩7,223 | ₩7,517 | ₩7,183 | ₩7,437 | +2.96% | 320.2만 |
|---|
| 2026.02.18 | ₩7,450 | ₩7,770 | ₩7,316 | ₩7,450 | 0.00% | 403.7만 |
|---|
| 2026.02.17 | ₩7,343 | ₩7,503 | ₩7,089 | ₩7,370 | +0.36% | 445.3만 |
|---|
| 2026.02.13 | ₩7,543 | ₩7,810 | ₩7,343 | ₩7,450 | -1.24% | 545.3만 |
|---|
| 2026.02.12 | ₩8,011 | ₩8,011 | ₩7,383 | ₩7,543 | -5.83% | 465.2만 |
|---|
| 2026.02.11 | ₩8,011 | ₩8,051 | ₩7,583 | ₩7,784 | -2.83% | 490.1만 |
|---|
| 2026.02.10 | ₩8,158 | ₩8,238 | ₩7,784 | ₩7,797 | -4.42% | 546.3만 |
|---|
| 2026.02.09 | ₩7,677 | ₩8,318 | ₩7,610 | ₩8,291 | +8.00% | 768.1만 |
|---|
| 2026.02.06 | ₩7,143 | ₩7,904 | ₩7,129 | ₩7,837 | +9.72% | 830.7만 |
|---|
| 2026.02.05 | ₩7,196 | ₩7,410 | ₩6,849 | ₩6,916 | -3.90% | 985.7만 |
|---|
| 2026.02.04 | ₩7,997 | ₩8,117 | ₩7,210 | ₩7,490 | -6.34% | 851.9만 |
|---|
| 2026.02.03 | ₩8,198 | ₩8,318 | ₩7,623 | ₩8,064 | -1.63% | 813.2만 |
|---|
| 2026.02.02 | ₩7,490 | ₩8,037 | ₩7,463 | ₩7,797 | +4.10% | 767.3만 |
|---|
| 2026.01.30 | ₩7,744 | ₩8,291 | ₩7,610 | ₩7,744 | 0.00% | 827.2만 |
|---|
| 2026.01.29 | ₩8,358 | ₩8,358 | ₩7,784 | ₩7,944 | -4.95% | 1288.5만 |
|---|
| 2026.01.28 | ₩9,052 | ₩9,065 | ₩8,211 | ₩8,304 | -8.26% | 1454.9만 |
|---|
| 2026.01.27 | ₩8,678 | ₩9,453 | ₩8,678 | ₩9,065 | +4.46% | 868.9만 |
|---|
| 2026.01.26 | ₩9,212 | ₩9,413 | ₩8,585 | ₩8,625 | -6.38% | 1476.7만 |
|---|
| 2026.01.23 | ₩9,586 | ₩9,599 | ₩8,959 | ₩9,226 | -3.76% | 1417.1만 |
|---|
| 2026.01.22 | ₩10,280 | ₩10,294 | ₩9,252 | ₩9,266 | -9.87% | 3100.8만 |
|---|
| 2026.01.21 | ₩11,388 | ₩11,642 | ₩10,360 | ₩11,175 | -1.88% | 844.8만 |
|---|
| 2026.01.20 | ₩10,641 | ₩12,203 | ₩10,507 | ₩11,001 | +3.39% | 1443.3만 |
|---|
| 2026.01.16 | ₩11,295 | ₩11,535 | ₩10,654 | ₩11,081 | -1.89% | 700.9만 |
|---|
| 2026.01.15 | ₩11,081 | ₩11,656 | ₩10,894 | ₩11,095 | +0.12% | 1180.9만 |
|---|
| 2026.01.14 | ₩9,346 | ₩11,028 | ₩9,186 | ₩10,801 | +15.57% | 1245.9만 |
|---|
| 2026.01.13 | ₩9,746 | ₩10,133 | ₩9,266 | ₩9,533 | -2.19% | 529.1만 |
|---|
| 2026.01.12 | ₩9,559 | ₩9,800 | ₩9,039 | ₩9,626 | +0.70% | 721.2만 |
|---|
| 2026.01.09 | ₩9,693 | ₩10,467 | ₩9,653 | ₩9,866 | +1.79% | 761.8만 |
|---|
| 2026.01.08 | ₩9,800 | ₩9,893 | ₩9,359 | ₩9,720 | -0.82% | 520.6만 |
|---|
| 2026.01.07 | ₩9,586 | ₩10,347 | ₩9,479 | ₩9,947 | +3.76% | 798.7만 |
|---|
| 2026.01.06 | ₩9,920 | ₩10,013 | ₩9,653 | ₩9,813 | -1.08% | 537만 |
|---|
| 2026.01.05 | ₩9,733 | ₩9,987 | ₩9,399 | ₩9,920 | +1.92% | 668.3만 |
|---|
| 2026.01.02 | ₩8,892 | ₩9,599 | ₩8,665 | ₩9,559 | +7.51% | 799.9만 |
|---|
| 2025.12.31 | ₩8,611 | ₩8,678 | ₩8,264 | ₩8,451 | -1.86% | 488.8만 |
|---|
| 2025.12.30 | ₩8,825 | ₩9,172 | ₩8,665 | ₩8,705 | -1.36% | 408.9만 |
|---|
| 2025.12.29 | ₩9,012 | ₩9,893 | ₩8,625 | ₩8,732 | -3.11% | 621만 |
|---|
| 2025.12.26 | ₩9,292 | ₩9,332 | ₩8,758 | ₩9,092 | -2.16% | 469.9만 |
|---|
| 2025.12.24 | ₩9,559 | ₩9,559 | ₩8,892 | ₩9,372 | -1.96% | 431.4만 |
|---|
| 2025.12.23 | ₩9,826 | ₩10,120 | ₩9,372 | ₩9,546 | -2.85% | 734.4만 |
|---|
| 2025.12.22 | ₩9,346 | ₩10,547 | ₩9,239 | ₩10,160 | +8.71% | 1417.2만 |
|---|
| 2025.12.19 | ₩8,318 | ₩9,119 | ₩8,251 | ₩9,052 | +8.83% | 638.5만 |
|---|
| 2025.12.18 | ₩8,144 | ₩8,705 | ₩8,144 | ₩8,184 | +0.49% | 484.6만 |
|---|
| 2025.12.17 | ₩8,318 | ₩8,798 | ₩7,957 | ₩7,971 | -4.17% | 708.6만 |
|---|
| 2025.12.16 | ₩7,824 | ₩8,264 | ₩7,757 | ₩8,104 | +3.58% | 423.1만 |
|---|
| 2025.12.15 | ₩8,678 | ₩8,798 | ₩7,810 | ₩7,931 | -8.62% | 900.9만 |
|---|
| 2025.12.12 | ₩9,493 | ₩9,546 | ₩8,678 | ₩8,678 | -8.58% | 1087.1만 |
|---|
| 2025.12.11 | ₩9,466 | ₩9,987 | ₩9,199 | ₩9,639 | +1.83% | 899.6만 |
|---|
| 2025.12.10 | ₩9,105 | ₩9,746 | ₩9,012 | ₩9,546 | +4.84% | 1022.1만 |
|---|
| 2025.12.09 | ₩8,144 | ₩9,266 | ₩8,077 | ₩9,212 | +13.11% | 920.5만 |
|---|
| 2025.12.08 | ₩8,331 | ₩8,531 | ₩7,957 | ₩8,318 | -0.16% | 735.2만 |
|---|
| 2025.12.05 | ₩8,251 | ₩8,371 | ₩7,877 | ₩8,077 | -2.10% | 847.7만 |
|---|
| 2025.12.04 | ₩7,984 | ₩8,745 | ₩7,757 | ₩8,505 | +6.52% | 1498.7만 |
|---|
| 2025.12.03 | ₩7,196 | ₩8,117 | ₩6,929 | ₩8,024 | +11.50% | 2283.7만 |
|---|
| 2025.12.02 | ₩6,368 | ₩6,622 | ₩6,208 | ₩6,248 | -1.89% | 452.5만 |
|---|
| 2025.12.01 | ₩6,395 | ₩6,502 | ₩6,142 | ₩6,155 | -3.76% | 301만 |
|---|
| 2025.11.28 | ₩6,569 | ₩6,742 | ₩6,529 | ₩6,609 | +0.61% | 369.5만 |
|---|
| 2025.11.26 | ₩6,449 | ₩6,542 | ₩6,088 | ₩6,462 | +0.21% | 491.2만 |
|---|
| 2025.11.25 | ₩6,128 | ₩6,328 | ₩5,821 | ₩6,235 | +1.74% | 494.6만 |
|---|
| 2025.11.24 | ₩5,741 | ₩6,222 | ₩5,674 | ₩6,182 | +7.67% | 559.4만 |
|---|
| 2025.11.21 | ₩5,474 | ₩5,781 | ₩5,167 | ₩5,701 | +4.15% | 699.5만 |
|---|
| 2025.11.20 | ₩6,088 | ₩6,342 | ₩5,567 | ₩5,607 | -7.89% | 856.5만 |
|---|
| 2025.11.19 | ₩5,768 | ₩5,861 | ₩5,554 | ₩5,674 | -1.62% | 650.1만 |
|---|
| 2025.11.18 | ₩5,461 | ₩5,848 | ₩5,434 | ₩5,728 | +4.89% | 724.5만 |
|---|
| 2025.11.17 | ₩5,861 | ₩6,008 | ₩5,487 | ₩5,567 | -5.01% | 612.6만 |
|---|
| 2025.11.14 | ₩5,607 | ₩6,462 | ₩5,581 | ₩5,874 | +4.76% | 1108.4만 |
|---|
| 2025.11.13 | ₩6,542 | ₩6,662 | ₩6,115 | ₩6,275 | -4.08% | 983.8만 |
|---|
| 2025.11.12 | ₩7,049 | ₩7,170 | ₩6,555 | ₩6,742 | -4.36% | 1128.9만 |
|---|
| 2025.11.11 | ₩7,183 | ₩7,316 | ₩6,849 | ₩7,063 | -1.67% | 880.2만 |
|---|
| 2025.11.10 | ₩7,623 | ₩7,664 | ₩7,009 | ₩7,049 | -7.53% | 887.1만 |
|---|
| 2025.11.07 | ₩6,822 | ₩7,263 | ₩6,635 | ₩7,196 | +5.48% | 1080.4만 |
|---|
| 2025.11.06 | ₩8,184 | ₩8,211 | ₩7,076 | ₩7,103 | -13.21% | 1382.7만 |
|---|
| 2025.11.05 | ₩8,104 | ₩8,144 | ₩7,824 | ₩8,064 | -0.49% | 784.8만 |
|---|
| 2025.11.04 | ₩8,344 | ₩8,611 | ₩7,744 | ₩7,944 | -4.80% | 1434.2만 |
|---|
| 2025.11.03 | ₩9,105 | ₩9,746 | ₩8,705 | ₩8,812 | -3.23% | 1534.3만 |
|---|
| 2025.10.31 | ₩8,665 | ₩9,025 | ₩8,384 | ₩8,598 | -0.77% | 1057.1만 |
|---|
| 2025.10.30 | ₩8,745 | ₩8,878 | ₩8,491 | ₩8,518 | -2.60% | 912.3만 |
|---|
| 2025.10.29 | ₩9,506 | ₩9,506 | ₩8,678 | ₩8,852 | -6.88% | 1740.2만 |
|---|
| 2025.10.28 | ₩10,080 | ₩10,120 | ₩9,372 | ₩9,439 | -6.36% | 1207.5만 |
|---|
| 2025.10.27 | ₩10,961 | ₩10,975 | ₩9,840 | ₩9,893 | -9.74% | 2017.7만 |
|---|
| 2025.10.24 | ₩10,120 | ₩11,469 | ₩10,027 | ₩10,988 | +8.58% | 1927.8만 |
|---|
| 2025.10.23 | ₩9,720 | ₩10,601 | ₩9,506 | ₩9,760 | +0.41% | 1122.3만 |
|---|
| 2025.10.22 | ₩10,334 | ₩11,549 | ₩9,359 | ₩9,840 | -4.78% | 2509.9만 |
|---|
| 2025.10.21 | ₩10,547 | ₩10,908 | ₩9,733 | ₩9,947 | -5.70% | 1170.7만 |
|---|
| 2025.10.20 | ₩9,599 | ₩10,547 | ₩9,346 | ₩10,133 | +5.56% | 1225.4만 |
|---|
| 2025.10.17 | ₩9,880 | ₩10,093 | ₩9,319 | ₩9,372 | -5.14% | 1039만 |
|---|
| 2025.10.16 | ₩11,429 | ₩11,802 | ₩10,067 | ₩10,093 | -11.68% | 1283.1만 |
|---|
| 2025.10.15 | ₩12,510 | ₩12,563 | ₩10,561 | ₩11,108 | -11.21% | 2104.7만 |
|---|
| 2025.10.14 | ₩10,681 | ₩12,550 | ₩10,534 | ₩12,083 | +13.13% | 2024.9만 |
|---|
| 2025.10.13 | ₩10,654 | ₩11,402 | ₩9,893 | ₩11,255 | +5.64% | 1856.1만 |
|---|
| 2025.10.10 | ₩11,375 | ₩11,375 | ₩9,680 | ₩10,187 | -10.45% | 2969.5만 |
|---|