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 | ₩9,689 | ₩9,689 | ₩9,168 | ₩9,302 | -3.99% | 773만 |
| 2026.10.08 | ₩9,636 | ₩9,689 | ₩9,102 | ₩9,395 | -2.49% | 1194.5만 |
| 2026.10.07 | ₩10,063 | ₩10,143 | ₩9,662 | ₩9,902 | -1.59% | 1026만 |
| 2026.10.06 | ₩10,556 | ₩10,930 | ₩10,196 | ₩10,289 | -2.53% | 812.4만 |
| 2026.10.05 | ₩10,436 | ₩10,450 | ₩9,996 | ₩10,423 | -0.13% | 741.2만 |
| 2026.10.02 | ₩10,410 | ₩10,943 | ₩10,223 | ₩10,396 | -0.13% | 847.8만 |
| 2026.10.01 | ₩10,089 | ₩10,410 | ₩9,862 | ₩10,196 | +1.06% | 772.2만 |
| 2026.09.30 | ₩10,356 | ₩10,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,983 |
| -3.61% |
| 695.1만 |
| 2026.09.29 | ₩10,289 | ₩10,583 | ₩10,063 | ₩10,236 | -0.52% | 690.8만 |
|---|
| 2026.09.28 | ₩10,129 | ₩10,236 | ₩9,769 | ₩9,889 | -2.37% | 905.6만 |
|---|
| 2026.09.25 | ₩10,516 | ₩10,596 | ₩10,249 | ₩10,370 | -1.40% | 411.5만 |
|---|
| 2026.09.24 | ₩10,236 | ₩10,436 | ₩10,076 | ₩10,343 | +1.04% | 680.4만 |
|---|
| 2026.09.23 | ₩10,810 | ₩10,863 | ₩10,410 | ₩10,410 | -3.70% | 801.8만 |
|---|
| 2026.09.22 | ₩10,917 | ₩11,064 | ₩10,703 | ₩10,903 | -0.12% | 1012.1만 |
|---|
| 2026.09.21 | ₩10,850 | ₩11,544 | ₩10,690 | ₩11,224 | +3.44% | 1288.8만 |
|---|
| 2026.09.18 | ₩10,183 | ₩10,450 | ₩9,942 | ₩10,410 | +2.23% | 711.8만 |
|---|
| 2026.09.17 | ₩10,263 | ₩10,370 | ₩9,956 | ₩10,023 | -2.34% | 648.6만 |
|---|
| 2026.09.16 | ₩9,916 | ₩9,983 | ₩9,582 | ₩9,876 | -0.40% | 573만 |
|---|
| 2026.09.15 | ₩9,916 | ₩10,023 | ₩9,609 | ₩9,622 | -2.96% | 627.9만 |
|---|
| 2026.09.14 | ₩9,862 | ₩10,249 | ₩9,809 | ₩9,916 | +0.54% | 884.1만 |
|---|
| 2026.09.11 | ₩10,356 | ₩10,823 | ₩10,236 | ₩10,610 | +2.45% | 815.1만 |
|---|
| 2026.09.10 | ₩10,370 | ₩10,596 | ₩10,103 | ₩10,143 | -2.19% | 688.7만 |
|---|
| 2026.09.09 | ₩10,943 | ₩11,117 | ₩10,623 | ₩10,676 | -2.44% | 864.5만 |
|---|
| 2026.09.08 | ₩10,676 | ₩11,677 | ₩10,676 | ₩11,090 | +3.88% | 1789.4만 |
|---|
| 2026.09.04 | ₩9,969 | ₩10,583 | ₩9,849 | ₩10,570 | +6.02% | 1108.8만 |
|---|
| 2026.09.03 | ₩9,702 | ₩9,876 | ₩9,475 | ₩9,782 | +0.83% | 617.3만 |
|---|
| 2026.09.02 | ₩9,515 | ₩9,742 | ₩9,369 | ₩9,729 | +2.24% | 565.6만 |
|---|
| 2026.09.01 | ₩9,609 | ₩9,796 | ₩9,409 | ₩9,475 | -1.39% | 765만 |
|---|
| 2026.08.31 | ₩10,076 | ₩10,263 | ₩9,876 | ₩9,956 | -1.19% | 525.8만 |
|---|
| 2026.08.28 | ₩10,797 | ₩10,797 | ₩9,996 | ₩10,009 | -7.29% | 1070.1만 |
|---|
| 2026.08.27 | ₩11,170 | ₩11,237 | ₩10,810 | ₩10,930 | -2.15% | 749.3만 |
|---|
| 2026.08.26 | ₩10,650 | ₩10,917 | ₩10,436 | ₩10,783 | +1.25% | 568.3만 |
|---|
| 2026.08.25 | ₩10,663 | ₩10,797 | ₩10,450 | ₩10,783 | +1.13% | 497.2만 |
|---|
| 2026.08.24 | ₩10,676 | ₩10,690 | ₩10,249 | ₩10,343 | -3.13% | 959만 |
|---|
| 2026.08.21 | ₩11,077 | ₩11,250 | ₩10,863 | ₩11,010 | -0.60% | 588.7만 |
|---|
| 2026.08.20 | ₩11,250 | ₩11,344 | ₩10,863 | ₩11,037 | -1.90% | 677.4만 |
|---|
| 2026.08.19 | ₩11,424 | ₩11,571 | ₩10,783 | ₩11,264 | -1.40% | 778.3만 |
|---|
| 2026.08.18 | ₩11,717 | ₩12,118 | ₩11,250 | ₩11,317 | -3.42% | 1182.1만 |
|---|
| 2026.08.17 | ₩12,999 | ₩13,346 | ₩12,398 | ₩12,545 | -3.49% | 1171.7만 |
|---|
| 2026.08.14 | ₩11,891 | ₩12,905 | ₩11,891 | ₩12,785 | +7.52% | 1631.9만 |
|---|
| 2026.08.13 | ₩11,744 | ₩12,678 | ₩11,611 | ₩11,891 | +1.25% | 1762.5만 |
|---|
| 2026.08.12 | ₩11,984 | ₩12,078 | ₩11,544 | ₩11,838 | -1.22% | 1016만 |
|---|
| 2026.08.11 | ₩11,397 | ₩11,584 | ₩11,184 | ₩11,464 | +0.59% | 1102.8만 |
|---|
| 2026.08.10 | ₩12,131 | ₩12,345 | ₩11,344 | ₩11,424 | -5.83% | 1437.1만 |
|---|
| 2026.08.07 | ₩11,998 | ₩12,238 | ₩11,491 | ₩11,891 | -0.89% | 1718만 |
|---|
| 2026.08.06 | ₩10,583 | ₩12,198 | ₩10,410 | ₩11,384 | +7.57% | 1890.5만 |
|---|
| 2026.08.05 | ₩10,997 | ₩11,384 | ₩10,757 | ₩10,797 | -1.82% | 978.5만 |
|---|
| 2026.08.04 | ₩11,144 | ₩11,584 | ₩10,850 | ₩11,437 | +2.63% | 2448.7만 |
|---|
| 2026.08.03 | ₩8,968 | ₩9,876 | ₩8,875 | ₩9,822 | +9.52% | 993.3만 |
|---|
| 2026.07.31 | ₩10,236 | ₩10,329 | ₩9,302 | ₩9,329 | -8.87% | 1183.2만 |
|---|
| 2026.07.30 | ₩9,022 | ₩9,742 | ₩8,915 | ₩9,716 | +7.69% | 1007.7만 |
|---|
| 2026.07.29 | ₩8,955 | ₩9,249 | ₩8,488 | ₩8,501 | -5.07% | 971.4만 |
|---|
| 2026.07.28 | ₩8,955 | ₩9,075 | ₩8,381 | ₩9,022 | +0.75% | 1081.3만 |
|---|
| 2026.07.27 | ₩9,409 | ₩9,649 | ₩9,008 | ₩9,462 | +0.57% | 969.3만 |
|---|
| 2026.07.24 | ₩10,049 | ₩10,076 | ₩9,155 | ₩9,195 | -8.50% | 1370.6만 |
|---|
| 2026.07.23 | ₩10,049 | ₩10,583 | ₩10,023 | ₩10,143 | +0.93% | 870.9만 |
|---|
| 2026.07.22 | ₩10,757 | ₩10,957 | ₩10,183 | ₩10,209 | -5.09% | 1232.2만 |
|---|
| 2026.07.21 | ₩10,436 | ₩11,277 | ₩10,370 | ₩11,170 | +7.03% | 1480.5만 |
|---|
| 2026.07.20 | ₩10,103 | ₩10,343 | ₩9,809 | ₩9,969 | -1.32% | 992.6만 |
|---|
| 2026.07.17 | ₩9,809 | ₩10,276 | ₩9,595 | ₩9,862 | +0.54% | 1459.7만 |
|---|
| 2026.07.16 | ₩10,583 | ₩10,757 | ₩9,969 | ₩10,236 | -3.28% | 1651.8만 |
|---|
| 2026.07.15 | ₩11,971 | ₩12,211 | ₩10,863 | ₩11,037 | -7.80% | 1515만 |
|---|
| 2026.07.14 | ₩11,184 | ₩11,811 | ₩11,010 | ₩11,757 | +5.13% | 1367.2만 |
|---|
| 2026.07.13 | ₩10,970 | ₩11,037 | ₩10,436 | ₩10,676 | -2.68% | 1172.4만 |
|---|
| 2026.07.10 | ₩11,437 | ₩11,477 | ₩10,997 | ₩11,090 | -3.03% | 847.7만 |
|---|
| 2026.07.09 | ₩11,677 | ₩12,211 | ₩11,584 | ₩11,611 | -0.57% | 1196.9만 |
|---|
| 2026.07.08 | ₩10,997 | ₩11,771 | ₩10,850 | ₩11,357 | +3.28% | 1052.3만 |
|---|
| 2026.07.07 | ₩11,384 | ₩11,717 | ₩10,757 | ₩11,037 | -3.05% | 1259.1만 |
|---|
| 2026.07.06 | ₩11,904 | ₩12,345 | ₩11,704 | ₩11,944 | +0.34% | 975.8만 |
|---|
| 2026.07.02 | ₩12,945 | ₩13,359 | ₩11,370 | ₩11,691 | -9.69% | 1838.9만 |
|---|
| 2026.07.01 | ₩13,292 | ₩13,439 | ₩12,718 | ₩12,945 | -2.61% | 1560.4만 |
|---|
| 2026.06.30 | ₩13,132 | ₩13,853 | ₩12,838 | ₩13,719 | +4.47% | 1518만 |
|---|
| 2026.06.29 | ₩12,785 | ₩13,426 | ₩11,584 | ₩13,145 | +2.82% | 2444.4만 |
|---|
| 2026.06.26 | ₩13,199 | ₩13,306 | ₩12,411 | ₩12,598 | -4.55% | 2210.2만 |
|---|
| 2026.06.25 | ₩14,814 | ₩14,814 | ₩12,798 | ₩13,519 | -8.74% | 2044.4만 |
|---|
| 2026.06.24 | ₩14,427 | ₩15,548 | ₩13,813 | ₩14,226 | -1.39% | 2201.5만 |
|---|
| 2026.06.23 | ₩15,014 | ₩15,628 | ₩14,160 | ₩14,320 | -4.62% | 1740.5만 |
|---|
| 2026.06.22 | ₩16,295 | ₩16,949 | ₩15,641 | ₩16,135 | -0.98% | 1701.6만 |
|---|
| 2026.06.18 | ₩16,348 | ₩16,495 | ₩15,468 | ₩16,215 | -0.82% | 1938.5만 |
|---|
| 2026.06.17 | ₩17,429 | ₩17,656 | ₩15,948 | ₩15,948 | -8.50% | 1818.7만 |
|---|
| 2026.06.16 | ₩18,083 | ₩18,924 | ₩16,735 | ₩16,882 | -6.64% | 2467.6만 |
|---|
| 2026.06.15 | ₩17,549 | ₩20,125 | ₩17,136 | ₩18,590 | +5.93% | 4476.8만 |
|---|
| 2026.06.12 | ₩14,867 | ₩17,256 | ₩14,707 | ₩16,722 | +12.48% | 3404.9만 |
|---|
| 2026.06.11 | ₩14,413 | ₩15,588 | ₩14,093 | ₩15,014 | +4.17% | 2785.9만 |
|---|
| 2026.06.10 | ₩14,547 | ₩15,774 | ₩14,347 | ₩14,653 | +0.73% | 2243만 |
|---|
| 2026.06.09 | ₩16,348 | ₩16,642 | ₩13,492 | ₩14,373 | -12.08% | 4342.4만 |
|---|
| 2026.06.08 | ₩16,428 | ₩17,443 | ₩15,708 | ₩16,388 | -0.24% | 2737.6만 |
|---|
| 2026.06.05 | ₩19,431 | ₩19,738 | ₩15,748 | ₩15,828 | -18.54% | 5720.2만 |
|---|
| 2026.06.04 | ₩19,218 | ₩21,273 | ₩18,350 | ₩20,659 | +7.50% | 3190.8만 |
|---|
| 2026.06.03 | ₩18,497 | ₩21,113 | ₩17,643 | ₩20,526 | +10.97% | 5561.8만 |
|---|
| 2026.06.02 | ₩19,364 | ₩20,379 | ₩18,230 | ₩18,444 | -4.76% | 3863.5만 |
|---|
| 2026.06.01 | ₩15,988 | ₩19,258 | ₩15,508 | ₩18,537 | +15.94% | 4653.7만 |
|---|
| 2026.05.29 | ₩17,429 | ₩17,429 | ₩15,347 | ₩16,402 | -5.90% | 3096.6만 |
|---|
| 2026.05.28 | ₩17,443 | ₩18,083 | ₩16,842 | ₩17,696 | +1.45% | 2112.2만 |
|---|
| 2026.05.27 | ₩17,363 | ₩18,083 | ₩16,962 | ₩17,723 | +2.08% | 2352.2만 |
|---|
| 2026.05.26 | ₩20,112 | ₩20,125 | ₩17,496 | ₩17,816 | -11.41% | 4612.1만 |
|---|
| 2026.05.22 | ₩19,925 | ₩20,552 | ₩19,111 | ₩19,471 | -2.28% | 3376.6만 |
|---|
| 2026.05.21 | ₩18,670 | ₩20,459 | ₩18,470 | ₩19,778 | +5.93% | 5076.2만 |
|---|
| 2026.05.20 | ₩19,685 | ₩19,885 | ₩18,123 | ₩19,725 | +0.20% | 5336.4만 |
|---|
| 2026.05.19 | ₩18,390 | ₩18,457 | ₩15,774 | ₩17,443 | -5.15% | 7670.3만 |
|---|
| 2026.05.18 | ₩22,714 | ₩22,914 | ₩17,790 | ₩18,964 | -16.51% | 7525.8만 |
|---|
| 2026.05.15 | ₩24,449 | ₩27,052 | ₩21,286 | ₩21,313 | -12.83% | 1억 |
|---|
| 2026.05.14 | ₩23,235 | ₩27,772 | ₩23,208 | ₩27,452 | +18.15% | 1.3억 |
|---|
| 2026.05.13 | ₩19,231 | ₩19,685 | ₩17,269 | ₩19,178 | -0.28% | 4986.3만 |
|---|
| 2026.05.12 | ₩18,283 | ₩19,978 | ₩17,309 | ₩18,324 | +0.22% | 8525.8만 |
|---|
| 2026.05.11 | ₩16,135 | ₩19,164 | ₩15,361 | ₩18,550 | +14.97% | 8373.3만 |
|---|
| 2026.05.08 | ₩13,092 | ₩15,788 | ₩13,092 | ₩14,613 | +11.62% | 7205.3만 |
|---|
| 2026.05.07 | ₩12,732 | ₩13,746 | ₩12,051 | ₩12,785 | +0.42% | 4274.5만 |
|---|
| 2026.05.06 | ₩12,692 | ₩13,506 | ₩11,811 | ₩12,972 | +2.21% | 6796.8만 |
|---|
| 2026.05.05 | ₩9,609 | ₩12,959 | ₩9,382 | ₩12,291 | +27.92% | 8450.5만 |
|---|
| 2026.05.04 | ₩10,049 | ₩10,490 | ₩9,435 | ₩9,489 | -5.58% | 3301.6만 |
|---|
| 2026.05.01 | ₩9,302 | ₩9,983 | ₩8,928 | ₩9,756 | +4.88% | 2592.6만 |
|---|
| 2026.04.30 | ₩8,715 | ₩9,609 | ₩8,514 | ₩9,502 | +9.04% | 2958.4만 |
|---|
| 2026.04.29 | ₩10,410 | ₩10,410 | ₩8,501 | ₩8,808 | -15.38% | 7093.4만 |
|---|
| 2026.04.28 | ₩10,063 | ₩11,798 | ₩10,063 | ₩10,717 | +6.50% | 8121.6만 |
|---|
| 2026.04.27 | ₩12,772 | ₩13,906 | ₩10,009 | ₩10,610 | -16.93% | 2억 |
|---|
| 2026.04.24 | ₩18,097 | ₩20,686 | ₩16,549 | ₩20,152 | +11.36% | 7885.1만 |
|---|
| 2026.04.23 | ₩15,774 | ₩16,468 | ₩14,373 | ₩15,641 | -0.85% | 4581.3만 |
|---|
| 2026.04.22 | ₩15,387 | ₩17,283 | ₩15,094 | ₩17,042 | +10.75% | 8422.8만 |
|---|
| 2026.04.21 | ₩12,051 | ₩14,800 | ₩11,984 | ₩13,679 | +13.51% | 5912.6만 |
|---|
| 2026.04.20 | ₩9,769 | ₩12,518 | ₩9,769 | ₩11,464 | +17.35% | 4508.1만 |
|---|
| 2026.04.17 | ₩10,023 | ₩10,063 | ₩9,529 | ₩9,689 | -3.33% | 987.3만 |
|---|
| 2026.04.16 | ₩9,395 | ₩9,889 | ₩9,342 | ₩9,796 | +4.26% | 1041만 |
|---|
| 2026.04.15 | ₩9,195 | ₩9,569 | ₩8,902 | ₩9,302 | +1.16% | 1070.4만 |
|---|
| 2026.04.14 | ₩10,009 | ₩10,156 | ₩8,768 | ₩8,955 | -10.53% | 2322.6만 |
|---|
| 2026.04.13 | ₩9,515 | ₩10,343 | ₩9,382 | ₩9,742 | +2.38% | 2155.8만 |
|---|
| 2026.04.10 | ₩8,328 | ₩9,529 | ₩8,301 | ₩9,395 | +12.82% | 1819.7만 |
|---|
| 2026.04.09 | ₩8,261 | ₩8,621 | ₩8,047 | ₩8,114 | -1.78% | 683.4만 |
|---|
| 2026.04.08 | ₩8,635 | ₩8,688 | ₩8,141 | ₩8,301 | -3.86% | 699만 |
|---|
| 2026.04.07 | ₩7,901 | ₩7,981 | ₩7,567 | ₩7,954 | +0.68% | 734.1만 |
|---|
| 2026.04.06 | ₩8,154 | ₩8,541 | ₩8,034 | ₩8,114 | -0.49% | 773.8만 |
|---|
| 2026.04.02 | ₩7,127 | ₩8,261 | ₩7,100 | ₩8,154 | +14.42% | 954.3만 |
|---|
| 2026.04.01 | ₩7,994 | ₩8,261 | ₩7,420 | ₩7,474 | -6.51% | 1013.3만 |
|---|
| 2026.03.31 | ₩7,193 | ₩7,967 | ₩7,020 | ₩7,927 | +10.20% | 1289만 |
|---|
| 2026.03.30 | ₩6,980 | ₩7,006 | ₩6,499 | ₩6,780 | -2.87% | 910.9만 |
|---|
| 2026.03.27 | ₩7,233 | ₩7,260 | ₩6,833 | ₩6,926 | -4.24% | 791.8만 |
|---|
| 2026.03.26 | ₩7,927 | ₩7,927 | ₩7,260 | ₩7,327 | -7.58% | 973.8만 |
|---|
| 2026.03.25 | ₩7,807 | ₩8,288 | ₩7,807 | ₩8,141 | +4.27% | 874.7만 |
|---|
| 2026.03.24 | ₩7,887 | ₩8,154 | ₩7,634 | ₩7,660 | -2.88% | 776.7만 |
|---|
| 2026.03.23 | ₩8,007 | ₩8,314 | ₩7,847 | ₩8,087 | +1.00% | 766.5만 |
|---|
| 2026.03.20 | ₩8,154 | ₩8,474 | ₩7,754 | ₩7,914 | -2.95% | 777.8만 |
|---|
| 2026.03.19 | ₩7,941 | ₩8,555 | ₩7,754 | ₩8,314 | +4.71% | 840.5만 |
|---|
| 2026.03.18 | ₩8,661 | ₩8,861 | ₩8,234 | ₩8,248 | -4.78% | 956.5만 |
|---|
| 2026.03.17 | ₩9,035 | ₩9,329 | ₩8,648 | ₩8,768 | -2.95% | 993.9만 |
|---|
| 2026.03.16 | ₩9,515 | ₩9,942 | ₩8,875 | ₩9,222 | -3.09% | 1432.6만 |
|---|
| 2026.03.13 | ₩10,009 | ₩10,276 | ₩9,075 | ₩9,115 | -8.93% | 1245.8만 |
|---|
| 2026.03.12 | ₩10,209 | ₩11,037 | ₩9,756 | ₩9,929 | -2.75% | 2242.5만 |
|---|
| 2026.03.11 | ₩9,289 | ₩9,969 | ₩9,235 | ₩9,929 | +6.90% | 977.9만 |
|---|
| 2026.03.10 | ₩8,955 | ₩9,649 | ₩8,835 | ₩9,342 | +4.32% | 962만 |
|---|
| 2026.03.09 | ₩8,141 | ₩9,048 | ₩8,007 | ₩8,928 | +9.67% | 695.8만 |
|---|
| 2026.03.06 | ₩8,661 | ₩9,475 | ₩8,354 | ₩8,381 | -3.24% | 1009.6만 |
|---|
| 2026.03.05 | ₩8,781 | ₩9,382 | ₩8,608 | ₩8,861 | +0.91% | 649만 |
|---|
| 2026.03.04 | ₩9,622 | ₩9,716 | ₩9,048 | ₩9,128 | -5.13% | 1007.6만 |
|---|
| 2026.03.03 | ₩8,768 | ₩9,756 | ₩8,741 | ₩9,395 | +7.15% | 1684.1만 |
|---|
| 2026.03.02 | ₩7,981 | ₩9,235 | ₩7,887 | ₩9,222 | +15.55% | 1438.2만 |
|---|
| 2026.02.27 | ₩7,994 | ₩8,261 | ₩7,807 | ₩8,007 | +0.17% | 471.2만 |
|---|
| 2026.02.26 | ₩8,354 | ₩8,474 | ₩7,967 | ₩8,328 | -0.32% | 659.5만 |
|---|
| 2026.02.25 | ₩8,274 | ₩8,701 | ₩8,168 | ₩8,488 | +2.58% | 548.8만 |
|---|
| 2026.02.24 | ₩7,514 | ₩8,194 | ₩7,487 | ₩8,154 | +8.53% | 643.1만 |
|---|
| 2026.02.23 | ₩7,433 | ₩7,487 | ₩7,193 | ₩7,367 | -0.90% | 316.7만 |
|---|
| 2026.02.20 | ₩7,300 | ₩7,967 | ₩7,300 | ₩7,594 | +4.02% | 520.5만 |
|---|
| 2026.02.19 | ₩7,220 | ₩7,514 | ₩7,180 | ₩7,433 | +2.96% | 320.2만 |
|---|
| 2026.02.18 | ₩7,447 | ₩7,767 | ₩7,313 | ₩7,447 | 0.00% | 403.7만 |
|---|
| 2026.02.17 | ₩7,340 | ₩7,500 | ₩7,087 | ₩7,367 | +0.36% | 445.3만 |
|---|
| 2026.02.13 | ₩7,540 | ₩7,807 | ₩7,340 | ₩7,447 | -1.24% | 545.3만 |
|---|
| 2026.02.12 | ₩8,007 | ₩8,007 | ₩7,380 | ₩7,540 | -5.83% | 465.2만 |
|---|
| 2026.02.11 | ₩8,007 | ₩8,047 | ₩7,580 | ₩7,780 | -2.83% | 490.1만 |
|---|
| 2026.02.10 | ₩8,154 | ₩8,234 | ₩7,780 | ₩7,794 | -4.42% | 546.3만 |
|---|
| 2026.02.09 | ₩7,674 | ₩8,314 | ₩7,607 | ₩8,288 | +8.00% | 768.1만 |
|---|
| 2026.02.06 | ₩7,140 | ₩7,901 | ₩7,127 | ₩7,834 | +9.72% | 830.7만 |
|---|
| 2026.02.05 | ₩7,193 | ₩7,407 | ₩6,846 | ₩6,913 | -3.90% | 985.7만 |
|---|
| 2026.02.04 | ₩7,994 | ₩8,114 | ₩7,207 | ₩7,487 | -6.34% | 851.9만 |
|---|
| 2026.02.03 | ₩8,194 | ₩8,314 | ₩7,620 | ₩8,061 | -1.63% | 813.2만 |
|---|
| 2026.02.02 | ₩7,487 | ₩8,034 | ₩7,460 | ₩7,794 | +4.10% | 767.3만 |
|---|
| 2026.01.30 | ₩7,740 | ₩8,288 | ₩7,607 | ₩7,740 | 0.00% | 827.2만 |
|---|
| 2026.01.29 | ₩8,354 | ₩8,354 | ₩7,780 | ₩7,941 | -4.95% | 1288.5만 |
|---|
| 2026.01.28 | ₩9,048 | ₩9,062 | ₩8,208 | ₩8,301 | -8.26% | 1454.9만 |
|---|
| 2026.01.27 | ₩8,675 | ₩9,449 | ₩8,675 | ₩9,062 | +4.46% | 868.9만 |
|---|
| 2026.01.26 | ₩9,208 | ₩9,409 | ₩8,581 | ₩8,621 | -6.38% | 1476.7만 |
|---|
| 2026.01.23 | ₩9,582 | ₩9,595 | ₩8,955 | ₩9,222 | -3.76% | 1417.1만 |
|---|
| 2026.01.22 | ₩10,276 | ₩10,289 | ₩9,249 | ₩9,262 | -9.87% | 3100.8만 |
|---|
| 2026.01.21 | ₩11,384 | ₩11,637 | ₩10,356 | ₩11,170 | -1.88% | 844.8만 |
|---|
| 2026.01.20 | ₩10,636 | ₩12,198 | ₩10,503 | ₩10,997 | +3.39% | 1443.3만 |
|---|
| 2026.01.16 | ₩11,290 | ₩11,531 | ₩10,650 | ₩11,077 | -1.89% | 700.9만 |
|---|
| 2026.01.15 | ₩11,077 | ₩11,651 | ₩10,890 | ₩11,090 | +0.12% | 1180.9만 |
|---|
| 2026.01.14 | ₩9,342 | ₩11,023 | ₩9,182 | ₩10,797 | +15.57% | 1245.9만 |
|---|
| 2026.01.13 | ₩9,742 | ₩10,129 | ₩9,262 | ₩9,529 | -2.19% | 529.1만 |
|---|
| 2026.01.12 | ₩9,555 | ₩9,796 | ₩9,035 | ₩9,622 | +0.70% | 721.2만 |
|---|
| 2026.01.09 | ₩9,689 | ₩10,463 | ₩9,649 | ₩9,862 | +1.79% | 761.8만 |
|---|
| 2026.01.08 | ₩9,796 | ₩9,889 | ₩9,355 | ₩9,716 | -0.82% | 520.6만 |
|---|
| 2026.01.07 | ₩9,582 | ₩10,343 | ₩9,475 | ₩9,942 | +3.76% | 798.7만 |
|---|
| 2026.01.06 | ₩9,916 | ₩10,009 | ₩9,649 | ₩9,809 | -1.08% | 537만 |
|---|
| 2026.01.05 | ₩9,729 | ₩9,983 | ₩9,395 | ₩9,916 | +1.92% | 668.3만 |
|---|
| 2026.01.02 | ₩8,888 | ₩9,595 | ₩8,661 | ₩9,555 | +7.51% | 799.9만 |
|---|
| 2025.12.31 | ₩8,608 | ₩8,675 | ₩8,261 | ₩8,448 | -1.86% | 488.8만 |
|---|
| 2025.12.30 | ₩8,821 | ₩9,168 | ₩8,661 | ₩8,701 | -1.36% | 408.9만 |
|---|
| 2025.12.29 | ₩9,008 | ₩9,889 | ₩8,621 | ₩8,728 | -3.11% | 621만 |
|---|
| 2025.12.26 | ₩9,289 | ₩9,329 | ₩8,755 | ₩9,088 | -2.16% | 469.9만 |
|---|
| 2025.12.24 | ₩9,555 | ₩9,555 | ₩8,888 | ₩9,369 | -1.96% | 431.4만 |
|---|
| 2025.12.23 | ₩9,822 | ₩10,116 | ₩9,369 | ₩9,542 | -2.85% | 734.4만 |
|---|
| 2025.12.22 | ₩9,342 | ₩10,543 | ₩9,235 | ₩10,156 | +8.71% | 1417.2만 |
|---|
| 2025.12.19 | ₩8,314 | ₩9,115 | ₩8,248 | ₩9,048 | +8.83% | 638.5만 |
|---|
| 2025.12.18 | ₩8,141 | ₩8,701 | ₩8,141 | ₩8,181 | +0.49% | 484.6만 |
|---|
| 2025.12.17 | ₩8,314 | ₩8,795 | ₩7,954 | ₩7,967 | -4.17% | 708.6만 |
|---|
| 2025.12.16 | ₩7,821 | ₩8,261 | ₩7,754 | ₩8,101 | +3.58% | 423.1만 |
|---|
| 2025.12.15 | ₩8,675 | ₩8,795 | ₩7,807 | ₩7,927 | -8.62% | 900.9만 |
|---|
| 2025.12.12 | ₩9,489 | ₩9,542 | ₩8,675 | ₩8,675 | -8.58% | 1087.1만 |
|---|
| 2025.12.11 | ₩9,462 | ₩9,983 | ₩9,195 | ₩9,636 | +1.83% | 899.6만 |
|---|
| 2025.12.10 | ₩9,102 | ₩9,742 | ₩9,008 | ₩9,542 | +4.84% | 1022.1만 |
|---|
| 2025.12.09 | ₩8,141 | ₩9,262 | ₩8,074 | ₩9,208 | +13.11% | 920.5만 |
|---|
| 2025.12.08 | ₩8,328 | ₩8,528 | ₩7,954 | ₩8,314 | -0.16% | 735.2만 |
|---|
| 2025.12.05 | ₩8,248 | ₩8,368 | ₩7,874 | ₩8,074 | -2.10% | 847.7만 |
|---|
| 2025.12.04 | ₩7,981 | ₩8,741 | ₩7,754 | ₩8,501 | +6.52% | 1498.7만 |
|---|
| 2025.12.03 | ₩7,193 | ₩8,114 | ₩6,926 | ₩8,021 | +11.50% | 2283.7만 |
|---|
| 2025.12.02 | ₩6,366 | ₩6,619 | ₩6,206 | ₩6,246 | -1.89% | 452.5만 |
|---|
| 2025.12.01 | ₩6,393 | ₩6,499 | ₩6,139 | ₩6,152 | -3.76% | 301만 |
|---|
| 2025.11.28 | ₩6,566 | ₩6,740 | ₩6,526 | ₩6,606 | +0.61% | 369.5만 |
|---|
| 2025.11.26 | ₩6,446 | ₩6,539 | ₩6,086 | ₩6,459 | +0.21% | 491.2만 |
|---|
| 2025.11.25 | ₩6,126 | ₩6,326 | ₩5,819 | ₩6,232 | +1.74% | 494.6만 |
|---|
| 2025.11.24 | ₩5,739 | ₩6,219 | ₩5,672 | ₩6,179 | +7.67% | 559.4만 |
|---|
| 2025.11.21 | ₩5,472 | ₩5,779 | ₩5,165 | ₩5,699 | +4.15% | 699.5만 |
|---|
| 2025.11.20 | ₩6,086 | ₩6,339 | ₩5,565 | ₩5,605 | -7.89% | 856.5만 |
|---|
| 2025.11.19 | ₩5,765 | ₩5,859 | ₩5,552 | ₩5,672 | -1.62% | 650.1만 |
|---|
| 2025.11.18 | ₩5,458 | ₩5,845 | ₩5,432 | ₩5,725 | +4.89% | 724.5만 |
|---|
| 2025.11.17 | ₩5,859 | ₩6,006 | ₩5,485 | ₩5,565 | -5.01% | 612.6만 |
|---|
| 2025.11.14 | ₩5,605 | ₩6,459 | ₩5,578 | ₩5,872 | +4.76% | 1108.4만 |
|---|
| 2025.11.13 | ₩6,539 | ₩6,659 | ₩6,112 | ₩6,272 | -4.08% | 983.8만 |
|---|
| 2025.11.12 | ₩7,046 | ₩7,167 | ₩6,553 | ₩6,740 | -4.36% | 1128.9만 |
|---|
| 2025.11.11 | ₩7,180 | ₩7,313 | ₩6,846 | ₩7,060 | -1.67% | 880.2만 |
|---|
| 2025.11.10 | ₩7,620 | ₩7,660 | ₩7,006 | ₩7,046 | -7.53% | 887.1만 |
|---|
| 2025.11.07 | ₩6,820 | ₩7,260 | ₩6,633 | ₩7,193 | +5.48% | 1080.4만 |
|---|
| 2025.11.06 | ₩8,181 | ₩8,208 | ₩7,073 | ₩7,100 | -13.21% | 1382.7만 |
|---|
| 2025.11.05 | ₩8,101 | ₩8,141 | ₩7,821 | ₩8,061 | -0.49% | 784.8만 |
|---|
| 2025.11.04 | ₩8,341 | ₩8,608 | ₩7,740 | ₩7,941 | -4.80% | 1434.2만 |
|---|
| 2025.11.03 | ₩9,102 | ₩9,742 | ₩8,701 | ₩8,808 | -3.23% | 1534.3만 |
|---|
| 2025.10.31 | ₩8,661 | ₩9,022 | ₩8,381 | ₩8,595 | -0.77% | 1057.1만 |
|---|
| 2025.10.30 | ₩8,741 | ₩8,875 | ₩8,488 | ₩8,514 | -2.60% | 912.3만 |
|---|
| 2025.10.29 | ₩9,502 | ₩9,502 | ₩8,675 | ₩8,848 | -6.88% | 1740.2만 |
|---|
| 2025.10.28 | ₩10,076 | ₩10,116 | ₩9,369 | ₩9,435 | -6.36% | 1207.5만 |
|---|
| 2025.10.27 | ₩10,957 | ₩10,970 | ₩9,836 | ₩9,889 | -9.74% | 2017.7만 |
|---|
| 2025.10.24 | ₩10,116 | ₩11,464 | ₩10,023 | ₩10,983 | +8.58% | 1927.8만 |
|---|
| 2025.10.23 | ₩9,716 | ₩10,596 | ₩9,502 | ₩9,756 | +0.41% | 1122.3만 |
|---|
| 2025.10.22 | ₩10,329 | ₩11,544 | ₩9,355 | ₩9,836 | -4.78% | 2509.9만 |
|---|
| 2025.10.21 | ₩10,543 | ₩10,903 | ₩9,729 | ₩9,942 | -5.70% | 1170.7만 |
|---|
| 2025.10.20 | ₩9,595 | ₩10,543 | ₩9,342 | ₩10,129 | +5.56% | 1225.4만 |
|---|
| 2025.10.17 | ₩9,876 | ₩10,089 | ₩9,315 | ₩9,369 | -5.14% | 1039만 |
|---|
| 2025.10.16 | ₩11,424 | ₩11,798 | ₩10,063 | ₩10,089 | -11.68% | 1283.1만 |
|---|
| 2025.10.15 | ₩12,505 | ₩12,558 | ₩10,556 | ₩11,104 | -11.21% | 2104.7만 |
|---|
| 2025.10.14 | ₩10,676 | ₩12,545 | ₩10,530 | ₩12,078 | +13.13% | 2024.9만 |
|---|
| 2025.10.13 | ₩10,650 | ₩11,397 | ₩9,889 | ₩11,250 | +5.64% | 1856.1만 |
|---|
| 2025.10.10 | ₩11,370 | ₩11,370 | ₩9,676 | ₩10,183 | -10.45% | 2969.5만 |
|---|