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 | ₩9,692 | ₩9,692 | ₩9,171 | ₩9,304 | -3.99% | 773만 |
| 2026.10.08 | ₩9,638 | ₩9,692 | ₩9,104 | ₩9,398 | -2.49% | 1194.5만 |
| 2026.10.07 | ₩10,065 | ₩10,145 | ₩9,665 | ₩9,905 | -1.59% | 1026만 |
| 2026.10.06 | ₩10,559 | ₩10,933 | ₩10,199 | ₩10,292 | -2.53% | 812.4만 |
| 2026.10.05 | ₩10,439 | ₩10,453 | ₩9,999 | ₩10,426 | -0.13% | 741.2만 |
| 2026.10.02 | ₩10,412 | ₩10,946 | ₩10,226 | ₩10,399 | -0.13% | 847.8만 |
| 2026.10.01 | ₩10,092 | ₩10,412 | ₩9,865 | ₩10,199 | +1.06% | 772.2만 |
| 2026.09.30 | ₩10,359 | ₩10,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,985 |
| -3.61% |
| 695.1만 |
| 2026.09.29 | ₩10,292 | ₩10,586 | ₩10,065 | ₩10,239 | -0.52% | 690.8만 |
|---|
| 2026.09.28 | ₩10,132 | ₩10,239 | ₩9,772 | ₩9,892 | -2.37% | 905.6만 |
|---|
| 2026.09.25 | ₩10,519 | ₩10,599 | ₩10,252 | ₩10,372 | -1.40% | 411.5만 |
|---|
| 2026.09.24 | ₩10,239 | ₩10,439 | ₩10,079 | ₩10,346 | +1.04% | 680.4만 |
|---|
| 2026.09.23 | ₩10,813 | ₩10,866 | ₩10,412 | ₩10,412 | -3.70% | 801.8만 |
|---|
| 2026.09.22 | ₩10,920 | ₩11,067 | ₩10,706 | ₩10,906 | -0.12% | 1012.1만 |
|---|
| 2026.09.21 | ₩10,853 | ₩11,547 | ₩10,693 | ₩11,227 | +3.44% | 1288.8만 |
|---|
| 2026.09.18 | ₩10,186 | ₩10,453 | ₩9,945 | ₩10,412 | +2.23% | 711.8만 |
|---|
| 2026.09.17 | ₩10,266 | ₩10,372 | ₩9,959 | ₩10,025 | -2.34% | 648.6만 |
|---|
| 2026.09.16 | ₩9,919 | ₩9,985 | ₩9,585 | ₩9,878 | -0.40% | 573만 |
|---|
| 2026.09.15 | ₩9,919 | ₩10,025 | ₩9,611 | ₩9,625 | -2.96% | 627.9만 |
|---|
| 2026.09.14 | ₩9,865 | ₩10,252 | ₩9,812 | ₩9,919 | +0.54% | 884.1만 |
|---|
| 2026.09.11 | ₩10,359 | ₩10,826 | ₩10,239 | ₩10,613 | +2.45% | 815.1만 |
|---|
| 2026.09.10 | ₩10,372 | ₩10,599 | ₩10,105 | ₩10,145 | -2.19% | 688.7만 |
|---|
| 2026.09.09 | ₩10,946 | ₩11,120 | ₩10,626 | ₩10,679 | -2.44% | 864.5만 |
|---|
| 2026.09.08 | ₩10,679 | ₩11,681 | ₩10,679 | ₩11,093 | +3.88% | 1789.4만 |
|---|
| 2026.09.04 | ₩9,972 | ₩10,586 | ₩9,852 | ₩10,573 | +6.02% | 1108.8만 |
|---|
| 2026.09.03 | ₩9,705 | ₩9,878 | ₩9,478 | ₩9,785 | +0.83% | 617.3만 |
|---|
| 2026.09.02 | ₩9,518 | ₩9,745 | ₩9,371 | ₩9,732 | +2.24% | 565.6만 |
|---|
| 2026.09.01 | ₩9,611 | ₩9,798 | ₩9,411 | ₩9,478 | -1.39% | 765만 |
|---|
| 2026.08.31 | ₩10,079 | ₩10,266 | ₩9,878 | ₩9,959 | -1.19% | 525.8만 |
|---|
| 2026.08.28 | ₩10,800 | ₩10,800 | ₩9,999 | ₩10,012 | -7.29% | 1070.1만 |
|---|
| 2026.08.27 | ₩11,173 | ₩11,240 | ₩10,813 | ₩10,933 | -2.15% | 749.3만 |
|---|
| 2026.08.26 | ₩10,653 | ₩10,920 | ₩10,439 | ₩10,786 | +1.25% | 568.3만 |
|---|
| 2026.08.25 | ₩10,666 | ₩10,800 | ₩10,453 | ₩10,786 | +1.13% | 497.2만 |
|---|
| 2026.08.24 | ₩10,679 | ₩10,693 | ₩10,252 | ₩10,346 | -3.13% | 959만 |
|---|
| 2026.08.21 | ₩11,080 | ₩11,253 | ₩10,866 | ₩11,013 | -0.60% | 588.7만 |
|---|
| 2026.08.20 | ₩11,253 | ₩11,347 | ₩10,866 | ₩11,040 | -1.90% | 677.4만 |
|---|
| 2026.08.19 | ₩11,427 | ₩11,574 | ₩10,786 | ₩11,267 | -1.40% | 778.3만 |
|---|
| 2026.08.18 | ₩11,721 | ₩12,121 | ₩11,253 | ₩11,320 | -3.42% | 1182.1만 |
|---|
| 2026.08.17 | ₩13,002 | ₩13,349 | ₩12,401 | ₩12,548 | -3.49% | 1171.7만 |
|---|
| 2026.08.14 | ₩11,894 | ₩12,909 | ₩11,894 | ₩12,789 | +7.52% | 1631.9만 |
|---|
| 2026.08.13 | ₩11,747 | ₩12,682 | ₩11,614 | ₩11,894 | +1.25% | 1762.5만 |
|---|
| 2026.08.12 | ₩11,988 | ₩12,081 | ₩11,547 | ₩11,841 | -1.22% | 1016만 |
|---|
| 2026.08.11 | ₩11,400 | ₩11,587 | ₩11,187 | ₩11,467 | +0.59% | 1102.8만 |
|---|
| 2026.08.10 | ₩12,135 | ₩12,348 | ₩11,347 | ₩11,427 | -5.83% | 1437.1만 |
|---|
| 2026.08.07 | ₩12,001 | ₩12,241 | ₩11,494 | ₩11,894 | -0.89% | 1718만 |
|---|
| 2026.08.06 | ₩10,586 | ₩12,201 | ₩10,412 | ₩11,387 | +7.57% | 1890.5만 |
|---|
| 2026.08.05 | ₩11,000 | ₩11,387 | ₩10,760 | ₩10,800 | -1.82% | 978.5만 |
|---|
| 2026.08.04 | ₩11,147 | ₩11,587 | ₩10,853 | ₩11,440 | +2.63% | 2448.7만 |
|---|
| 2026.08.03 | ₩8,971 | ₩9,878 | ₩8,877 | ₩9,825 | +9.52% | 993.3만 |
|---|
| 2026.07.31 | ₩10,239 | ₩10,332 | ₩9,304 | ₩9,331 | -8.87% | 1183.2만 |
|---|
| 2026.07.30 | ₩9,024 | ₩9,745 | ₩8,917 | ₩9,718 | +7.69% | 1007.7만 |
|---|
| 2026.07.29 | ₩8,957 | ₩9,251 | ₩8,490 | ₩8,504 | -5.07% | 971.4만 |
|---|
| 2026.07.28 | ₩8,957 | ₩9,078 | ₩8,383 | ₩9,024 | +0.75% | 1081.3만 |
|---|
| 2026.07.27 | ₩9,411 | ₩9,652 | ₩9,011 | ₩9,465 | +0.57% | 969.3만 |
|---|
| 2026.07.24 | ₩10,052 | ₩10,079 | ₩9,158 | ₩9,198 | -8.50% | 1370.6만 |
|---|
| 2026.07.23 | ₩10,052 | ₩10,586 | ₩10,025 | ₩10,145 | +0.93% | 870.9만 |
|---|
| 2026.07.22 | ₩10,760 | ₩10,960 | ₩10,186 | ₩10,212 | -5.09% | 1232.2만 |
|---|
| 2026.07.21 | ₩10,439 | ₩11,280 | ₩10,372 | ₩11,173 | +7.03% | 1480.5만 |
|---|
| 2026.07.20 | ₩10,105 | ₩10,346 | ₩9,812 | ₩9,972 | -1.32% | 992.6만 |
|---|
| 2026.07.17 | ₩9,812 | ₩10,279 | ₩9,598 | ₩9,865 | +0.54% | 1459.7만 |
|---|
| 2026.07.16 | ₩10,586 | ₩10,760 | ₩9,972 | ₩10,239 | -3.28% | 1651.8만 |
|---|
| 2026.07.15 | ₩11,974 | ₩12,215 | ₩10,866 | ₩11,040 | -7.80% | 1515만 |
|---|
| 2026.07.14 | ₩11,187 | ₩11,814 | ₩11,013 | ₩11,761 | +5.13% | 1367.2만 |
|---|
| 2026.07.13 | ₩10,973 | ₩11,040 | ₩10,439 | ₩10,679 | -2.68% | 1172.4만 |
|---|
| 2026.07.10 | ₩11,440 | ₩11,480 | ₩11,000 | ₩11,093 | -3.03% | 847.7만 |
|---|
| 2026.07.09 | ₩11,681 | ₩12,215 | ₩11,587 | ₩11,614 | -0.57% | 1196.9만 |
|---|
| 2026.07.08 | ₩11,000 | ₩11,774 | ₩10,853 | ₩11,360 | +3.28% | 1052.3만 |
|---|
| 2026.07.07 | ₩11,387 | ₩11,721 | ₩10,760 | ₩11,040 | -3.05% | 1259.1만 |
|---|
| 2026.07.06 | ₩11,908 | ₩12,348 | ₩11,707 | ₩11,948 | +0.34% | 975.8만 |
|---|
| 2026.07.02 | ₩12,949 | ₩13,363 | ₩11,374 | ₩11,694 | -9.69% | 1838.9만 |
|---|
| 2026.07.01 | ₩13,296 | ₩13,443 | ₩12,722 | ₩12,949 | -2.61% | 1560.4만 |
|---|
| 2026.06.30 | ₩13,136 | ₩13,857 | ₩12,842 | ₩13,723 | +4.47% | 1518만 |
|---|
| 2026.06.29 | ₩12,789 | ₩13,429 | ₩11,587 | ₩13,149 | +2.82% | 2444.4만 |
|---|
| 2026.06.26 | ₩13,202 | ₩13,309 | ₩12,415 | ₩12,602 | -4.55% | 2210.2만 |
|---|
| 2026.06.25 | ₩14,818 | ₩14,818 | ₩12,802 | ₩13,523 | -8.74% | 2044.4만 |
|---|
| 2026.06.24 | ₩14,431 | ₩15,552 | ₩13,817 | ₩14,230 | -1.39% | 2201.5만 |
|---|
| 2026.06.23 | ₩15,018 | ₩15,632 | ₩14,164 | ₩14,324 | -4.62% | 1740.5만 |
|---|
| 2026.06.22 | ₩16,299 | ₩16,954 | ₩15,645 | ₩16,139 | -0.98% | 1701.6만 |
|---|
| 2026.06.18 | ₩16,353 | ₩16,500 | ₩15,472 | ₩16,219 | -0.82% | 1938.5만 |
|---|
| 2026.06.17 | ₩17,434 | ₩17,661 | ₩15,952 | ₩15,952 | -8.50% | 1818.7만 |
|---|
| 2026.06.16 | ₩18,088 | ₩18,929 | ₩16,740 | ₩16,887 | -6.64% | 2467.6만 |
|---|
| 2026.06.15 | ₩17,554 | ₩20,131 | ₩17,141 | ₩18,596 | +5.93% | 4476.8만 |
|---|
| 2026.06.12 | ₩14,871 | ₩17,261 | ₩14,711 | ₩16,727 | +12.48% | 3404.9만 |
|---|
| 2026.06.11 | ₩14,417 | ₩15,592 | ₩14,097 | ₩15,018 | +4.17% | 2785.9만 |
|---|
| 2026.06.10 | ₩14,551 | ₩15,779 | ₩14,350 | ₩14,658 | +0.73% | 2243만 |
|---|
| 2026.06.09 | ₩16,353 | ₩16,647 | ₩13,496 | ₩14,377 | -12.08% | 4342.4만 |
|---|
| 2026.06.08 | ₩16,433 | ₩17,448 | ₩15,712 | ₩16,393 | -0.24% | 2737.6만 |
|---|
| 2026.06.05 | ₩19,437 | ₩19,744 | ₩15,752 | ₩15,832 | -18.54% | 5720.2만 |
|---|
| 2026.06.04 | ₩19,223 | ₩21,279 | ₩18,355 | ₩20,665 | +7.50% | 3190.8만 |
|---|
| 2026.06.03 | ₩18,502 | ₩21,119 | ₩17,648 | ₩20,531 | +10.97% | 5561.8만 |
|---|
| 2026.06.02 | ₩19,370 | ₩20,384 | ₩18,235 | ₩18,449 | -4.76% | 3863.5만 |
|---|
| 2026.06.01 | ₩15,992 | ₩19,263 | ₩15,512 | ₩18,542 | +15.94% | 4653.7만 |
|---|
| 2026.05.29 | ₩17,434 | ₩17,434 | ₩15,352 | ₩16,406 | -5.90% | 3096.6만 |
|---|
| 2026.05.28 | ₩17,448 | ₩18,088 | ₩16,847 | ₩17,701 | +1.45% | 2112.2만 |
|---|
| 2026.05.27 | ₩17,367 | ₩18,088 | ₩16,967 | ₩17,728 | +2.08% | 2352.2만 |
|---|
| 2026.05.26 | ₩20,117 | ₩20,131 | ₩17,501 | ₩17,821 | -11.41% | 4612.1만 |
|---|
| 2026.05.22 | ₩19,931 | ₩20,558 | ₩19,116 | ₩19,477 | -2.28% | 3376.6만 |
|---|
| 2026.05.21 | ₩18,676 | ₩20,464 | ₩18,475 | ₩19,784 | +5.93% | 5076.2만 |
|---|
| 2026.05.20 | ₩19,690 | ₩19,890 | ₩18,128 | ₩19,730 | +0.20% | 5336.4만 |
|---|
| 2026.05.19 | ₩18,395 | ₩18,462 | ₩15,779 | ₩17,448 | -5.15% | 7670.3만 |
|---|
| 2026.05.18 | ₩22,721 | ₩22,921 | ₩17,795 | ₩18,969 | -16.51% | 7525.8만 |
|---|
| 2026.05.15 | ₩24,456 | ₩27,059 | ₩21,292 | ₩21,319 | -12.83% | 1억 |
|---|
| 2026.05.14 | ₩23,241 | ₩27,780 | ₩23,214 | ₩27,460 | +18.15% | 1.3억 |
|---|
| 2026.05.13 | ₩19,236 | ₩19,690 | ₩17,274 | ₩19,183 | -0.28% | 4986.3만 |
|---|
| 2026.05.12 | ₩18,289 | ₩19,984 | ₩17,314 | ₩18,329 | +0.22% | 8525.8만 |
|---|
| 2026.05.11 | ₩16,139 | ₩19,170 | ₩15,365 | ₩18,556 | +14.97% | 8373.3만 |
|---|
| 2026.05.08 | ₩13,096 | ₩15,792 | ₩13,096 | ₩14,617 | +11.62% | 7205.3만 |
|---|
| 2026.05.07 | ₩12,735 | ₩13,750 | ₩12,054 | ₩12,789 | +0.42% | 4274.5만 |
|---|
| 2026.05.06 | ₩12,695 | ₩13,509 | ₩11,814 | ₩12,976 | +2.21% | 6796.8만 |
|---|
| 2026.05.05 | ₩9,611 | ₩12,962 | ₩9,385 | ₩12,295 | +27.92% | 8450.5만 |
|---|
| 2026.05.04 | ₩10,052 | ₩10,493 | ₩9,438 | ₩9,491 | -5.58% | 3301.6만 |
|---|
| 2026.05.01 | ₩9,304 | ₩9,985 | ₩8,931 | ₩9,758 | +4.88% | 2592.6만 |
|---|
| 2026.04.30 | ₩8,717 | ₩9,611 | ₩8,517 | ₩9,505 | +9.04% | 2958.4만 |
|---|
| 2026.04.29 | ₩10,412 | ₩10,412 | ₩8,504 | ₩8,811 | -15.38% | 7093.4만 |
|---|
| 2026.04.28 | ₩10,065 | ₩11,801 | ₩10,065 | ₩10,719 | +6.50% | 8121.6만 |
|---|
| 2026.04.27 | ₩12,775 | ₩13,910 | ₩10,012 | ₩10,613 | -16.93% | 2억 |
|---|
| 2026.04.24 | ₩18,102 | ₩20,691 | ₩16,553 | ₩20,157 | +11.36% | 7885.1만 |
|---|
| 2026.04.23 | ₩15,779 | ₩16,473 | ₩14,377 | ₩15,645 | -0.85% | 4581.3만 |
|---|
| 2026.04.22 | ₩15,392 | ₩17,287 | ₩15,098 | ₩17,047 | +10.75% | 8422.8만 |
|---|
| 2026.04.21 | ₩12,054 | ₩14,804 | ₩11,988 | ₩13,683 | +13.51% | 5912.6만 |
|---|
| 2026.04.20 | ₩9,772 | ₩12,522 | ₩9,772 | ₩11,467 | +17.35% | 4508.1만 |
|---|
| 2026.04.17 | ₩10,025 | ₩10,065 | ₩9,531 | ₩9,692 | -3.33% | 987.3만 |
|---|
| 2026.04.16 | ₩9,398 | ₩9,892 | ₩9,345 | ₩9,798 | +4.26% | 1041만 |
|---|
| 2026.04.15 | ₩9,198 | ₩9,571 | ₩8,904 | ₩9,304 | +1.16% | 1070.4만 |
|---|
| 2026.04.14 | ₩10,012 | ₩10,159 | ₩8,770 | ₩8,957 | -10.53% | 2322.6만 |
|---|
| 2026.04.13 | ₩9,518 | ₩10,346 | ₩9,385 | ₩9,745 | +2.38% | 2155.8만 |
|---|
| 2026.04.10 | ₩8,330 | ₩9,531 | ₩8,303 | ₩9,398 | +12.82% | 1819.7만 |
|---|
| 2026.04.09 | ₩8,263 | ₩8,624 | ₩8,050 | ₩8,116 | -1.78% | 683.4만 |
|---|
| 2026.04.08 | ₩8,637 | ₩8,690 | ₩8,143 | ₩8,303 | -3.86% | 699만 |
|---|
| 2026.04.07 | ₩7,903 | ₩7,983 | ₩7,569 | ₩7,956 | +0.68% | 734.1만 |
|---|
| 2026.04.06 | ₩8,156 | ₩8,544 | ₩8,036 | ₩8,116 | -0.49% | 773.8만 |
|---|
| 2026.04.02 | ₩7,129 | ₩8,263 | ₩7,102 | ₩8,156 | +14.42% | 954.3만 |
|---|
| 2026.04.01 | ₩7,996 | ₩8,263 | ₩7,422 | ₩7,476 | -6.51% | 1013.3만 |
|---|
| 2026.03.31 | ₩7,195 | ₩7,970 | ₩7,022 | ₩7,929 | +10.20% | 1289만 |
|---|
| 2026.03.30 | ₩6,982 | ₩7,008 | ₩6,501 | ₩6,781 | -2.87% | 910.9만 |
|---|
| 2026.03.27 | ₩7,235 | ₩7,262 | ₩6,835 | ₩6,928 | -4.24% | 791.8만 |
|---|
| 2026.03.26 | ₩7,929 | ₩7,929 | ₩7,262 | ₩7,329 | -7.58% | 973.8만 |
|---|
| 2026.03.25 | ₩7,809 | ₩8,290 | ₩7,809 | ₩8,143 | +4.27% | 874.7만 |
|---|
| 2026.03.24 | ₩7,889 | ₩8,156 | ₩7,636 | ₩7,662 | -2.88% | 776.7만 |
|---|
| 2026.03.23 | ₩8,010 | ₩8,317 | ₩7,849 | ₩8,090 | +1.00% | 766.5만 |
|---|
| 2026.03.20 | ₩8,156 | ₩8,477 | ₩7,756 | ₩7,916 | -2.95% | 777.8만 |
|---|
| 2026.03.19 | ₩7,943 | ₩8,557 | ₩7,756 | ₩8,317 | +4.71% | 840.5만 |
|---|
| 2026.03.18 | ₩8,664 | ₩8,864 | ₩8,237 | ₩8,250 | -4.78% | 956.5만 |
|---|
| 2026.03.17 | ₩9,037 | ₩9,331 | ₩8,650 | ₩8,770 | -2.95% | 993.9만 |
|---|
| 2026.03.16 | ₩9,518 | ₩9,945 | ₩8,877 | ₩9,224 | -3.09% | 1432.6만 |
|---|
| 2026.03.13 | ₩10,012 | ₩10,279 | ₩9,078 | ₩9,118 | -8.93% | 1245.8만 |
|---|
| 2026.03.12 | ₩10,212 | ₩11,040 | ₩9,758 | ₩9,932 | -2.75% | 2242.5만 |
|---|
| 2026.03.11 | ₩9,291 | ₩9,972 | ₩9,238 | ₩9,932 | +6.90% | 977.9만 |
|---|
| 2026.03.10 | ₩8,957 | ₩9,652 | ₩8,837 | ₩9,345 | +4.32% | 962만 |
|---|
| 2026.03.09 | ₩8,143 | ₩9,051 | ₩8,010 | ₩8,931 | +9.67% | 695.8만 |
|---|
| 2026.03.06 | ₩8,664 | ₩9,478 | ₩8,357 | ₩8,383 | -3.24% | 1009.6만 |
|---|
| 2026.03.05 | ₩8,784 | ₩9,385 | ₩8,610 | ₩8,864 | +0.91% | 649만 |
|---|
| 2026.03.04 | ₩9,625 | ₩9,718 | ₩9,051 | ₩9,131 | -5.13% | 1007.6만 |
|---|
| 2026.03.03 | ₩8,770 | ₩9,758 | ₩8,744 | ₩9,398 | +7.15% | 1684.1만 |
|---|
| 2026.03.02 | ₩7,983 | ₩9,238 | ₩7,889 | ₩9,224 | +15.55% | 1438.2만 |
|---|
| 2026.02.27 | ₩7,996 | ₩8,263 | ₩7,809 | ₩8,010 | +0.17% | 471.2만 |
|---|
| 2026.02.26 | ₩8,357 | ₩8,477 | ₩7,970 | ₩8,330 | -0.32% | 659.5만 |
|---|
| 2026.02.25 | ₩8,277 | ₩8,704 | ₩8,170 | ₩8,490 | +2.58% | 548.8만 |
|---|
| 2026.02.24 | ₩7,516 | ₩8,196 | ₩7,489 | ₩8,156 | +8.53% | 643.1만 |
|---|
| 2026.02.23 | ₩7,436 | ₩7,489 | ₩7,195 | ₩7,369 | -0.90% | 316.7만 |
|---|
| 2026.02.20 | ₩7,302 | ₩7,970 | ₩7,302 | ₩7,596 | +4.02% | 520.5만 |
|---|
| 2026.02.19 | ₩7,222 | ₩7,516 | ₩7,182 | ₩7,436 | +2.96% | 320.2만 |
|---|
| 2026.02.18 | ₩7,449 | ₩7,769 | ₩7,315 | ₩7,449 | 0.00% | 403.7만 |
|---|
| 2026.02.17 | ₩7,342 | ₩7,502 | ₩7,088 | ₩7,369 | +0.36% | 445.3만 |
|---|
| 2026.02.13 | ₩7,542 | ₩7,809 | ₩7,342 | ₩7,449 | -1.24% | 545.3만 |
|---|
| 2026.02.12 | ₩8,010 | ₩8,010 | ₩7,382 | ₩7,542 | -5.83% | 465.2만 |
|---|
| 2026.02.11 | ₩8,010 | ₩8,050 | ₩7,582 | ₩7,783 | -2.83% | 490.1만 |
|---|
| 2026.02.10 | ₩8,156 | ₩8,237 | ₩7,783 | ₩7,796 | -4.42% | 546.3만 |
|---|
| 2026.02.09 | ₩7,676 | ₩8,317 | ₩7,609 | ₩8,290 | +8.00% | 768.1만 |
|---|
| 2026.02.06 | ₩7,142 | ₩7,903 | ₩7,129 | ₩7,836 | +9.72% | 830.7만 |
|---|
| 2026.02.05 | ₩7,195 | ₩7,409 | ₩6,848 | ₩6,915 | -3.90% | 985.7만 |
|---|
| 2026.02.04 | ₩7,996 | ₩8,116 | ₩7,209 | ₩7,489 | -6.34% | 851.9만 |
|---|
| 2026.02.03 | ₩8,196 | ₩8,317 | ₩7,622 | ₩8,063 | -1.63% | 813.2만 |
|---|
| 2026.02.02 | ₩7,489 | ₩8,036 | ₩7,462 | ₩7,796 | +4.10% | 767.3만 |
|---|
| 2026.01.30 | ₩7,743 | ₩8,290 | ₩7,609 | ₩7,743 | 0.00% | 827.2만 |
|---|
| 2026.01.29 | ₩8,357 | ₩8,357 | ₩7,783 | ₩7,943 | -4.95% | 1288.5만 |
|---|
| 2026.01.28 | ₩9,051 | ₩9,064 | ₩8,210 | ₩8,303 | -8.26% | 1454.9만 |
|---|
| 2026.01.27 | ₩8,677 | ₩9,451 | ₩8,677 | ₩9,064 | +4.46% | 868.9만 |
|---|
| 2026.01.26 | ₩9,211 | ₩9,411 | ₩8,584 | ₩8,624 | -6.38% | 1476.7만 |
|---|
| 2026.01.23 | ₩9,585 | ₩9,598 | ₩8,957 | ₩9,224 | -3.76% | 1417.1만 |
|---|
| 2026.01.22 | ₩10,279 | ₩10,292 | ₩9,251 | ₩9,264 | -9.87% | 3100.8만 |
|---|
| 2026.01.21 | ₩11,387 | ₩11,641 | ₩10,359 | ₩11,173 | -1.88% | 844.8만 |
|---|
| 2026.01.20 | ₩10,639 | ₩12,201 | ₩10,506 | ₩11,000 | +3.39% | 1443.3만 |
|---|
| 2026.01.16 | ₩11,294 | ₩11,534 | ₩10,653 | ₩11,080 | -1.89% | 700.9만 |
|---|
| 2026.01.15 | ₩11,080 | ₩11,654 | ₩10,893 | ₩11,093 | +0.12% | 1180.9만 |
|---|
| 2026.01.14 | ₩9,345 | ₩11,027 | ₩9,184 | ₩10,800 | +15.57% | 1245.9만 |
|---|
| 2026.01.13 | ₩9,745 | ₩10,132 | ₩9,264 | ₩9,531 | -2.19% | 529.1만 |
|---|
| 2026.01.12 | ₩9,558 | ₩9,798 | ₩9,037 | ₩9,625 | +0.70% | 721.2만 |
|---|
| 2026.01.09 | ₩9,692 | ₩10,466 | ₩9,652 | ₩9,865 | +1.79% | 761.8만 |
|---|
| 2026.01.08 | ₩9,798 | ₩9,892 | ₩9,358 | ₩9,718 | -0.82% | 520.6만 |
|---|
| 2026.01.07 | ₩9,585 | ₩10,346 | ₩9,478 | ₩9,945 | +3.76% | 798.7만 |
|---|
| 2026.01.06 | ₩9,919 | ₩10,012 | ₩9,652 | ₩9,812 | -1.08% | 537만 |
|---|
| 2026.01.05 | ₩9,732 | ₩9,985 | ₩9,398 | ₩9,919 | +1.92% | 668.3만 |
|---|
| 2026.01.02 | ₩8,891 | ₩9,598 | ₩8,664 | ₩9,558 | +7.51% | 799.9만 |
|---|
| 2025.12.31 | ₩8,610 | ₩8,677 | ₩8,263 | ₩8,450 | -1.86% | 488.8만 |
|---|
| 2025.12.30 | ₩8,824 | ₩9,171 | ₩8,664 | ₩8,704 | -1.36% | 408.9만 |
|---|
| 2025.12.29 | ₩9,011 | ₩9,892 | ₩8,624 | ₩8,730 | -3.11% | 621만 |
|---|
| 2025.12.26 | ₩9,291 | ₩9,331 | ₩8,757 | ₩9,091 | -2.16% | 469.9만 |
|---|
| 2025.12.24 | ₩9,558 | ₩9,558 | ₩8,891 | ₩9,371 | -1.96% | 431.4만 |
|---|
| 2025.12.23 | ₩9,825 | ₩10,119 | ₩9,371 | ₩9,545 | -2.85% | 734.4만 |
|---|
| 2025.12.22 | ₩9,345 | ₩10,546 | ₩9,238 | ₩10,159 | +8.71% | 1417.2만 |
|---|
| 2025.12.19 | ₩8,317 | ₩9,118 | ₩8,250 | ₩9,051 | +8.83% | 638.5만 |
|---|
| 2025.12.18 | ₩8,143 | ₩8,704 | ₩8,143 | ₩8,183 | +0.49% | 484.6만 |
|---|
| 2025.12.17 | ₩8,317 | ₩8,797 | ₩7,956 | ₩7,970 | -4.17% | 708.6만 |
|---|
| 2025.12.16 | ₩7,823 | ₩8,263 | ₩7,756 | ₩8,103 | +3.58% | 423.1만 |
|---|
| 2025.12.15 | ₩8,677 | ₩8,797 | ₩7,809 | ₩7,929 | -8.62% | 900.9만 |
|---|
| 2025.12.12 | ₩9,491 | ₩9,545 | ₩8,677 | ₩8,677 | -8.58% | 1087.1만 |
|---|
| 2025.12.11 | ₩9,465 | ₩9,985 | ₩9,198 | ₩9,638 | +1.83% | 899.6만 |
|---|
| 2025.12.10 | ₩9,104 | ₩9,745 | ₩9,011 | ₩9,545 | +4.84% | 1022.1만 |
|---|
| 2025.12.09 | ₩8,143 | ₩9,264 | ₩8,076 | ₩9,211 | +13.11% | 920.5만 |
|---|
| 2025.12.08 | ₩8,330 | ₩8,530 | ₩7,956 | ₩8,317 | -0.16% | 735.2만 |
|---|
| 2025.12.05 | ₩8,250 | ₩8,370 | ₩7,876 | ₩8,076 | -2.10% | 847.7만 |
|---|
| 2025.12.04 | ₩7,983 | ₩8,744 | ₩7,756 | ₩8,504 | +6.52% | 1498.7만 |
|---|
| 2025.12.03 | ₩7,195 | ₩8,116 | ₩6,928 | ₩8,023 | +11.50% | 2283.7만 |
|---|
| 2025.12.02 | ₩6,368 | ₩6,621 | ₩6,207 | ₩6,247 | -1.89% | 452.5만 |
|---|
| 2025.12.01 | ₩6,394 | ₩6,501 | ₩6,141 | ₩6,154 | -3.76% | 301만 |
|---|
| 2025.11.28 | ₩6,568 | ₩6,741 | ₩6,528 | ₩6,608 | +0.61% | 369.5만 |
|---|
| 2025.11.26 | ₩6,448 | ₩6,541 | ₩6,087 | ₩6,461 | +0.21% | 491.2만 |
|---|
| 2025.11.25 | ₩6,127 | ₩6,328 | ₩5,820 | ₩6,234 | +1.74% | 494.6만 |
|---|
| 2025.11.24 | ₩5,740 | ₩6,221 | ₩5,673 | ₩6,181 | +7.67% | 559.4만 |
|---|
| 2025.11.21 | ₩5,473 | ₩5,780 | ₩5,166 | ₩5,700 | +4.15% | 699.5만 |
|---|
| 2025.11.20 | ₩6,087 | ₩6,341 | ₩5,567 | ₩5,607 | -7.89% | 856.5만 |
|---|
| 2025.11.19 | ₩5,767 | ₩5,860 | ₩5,553 | ₩5,673 | -1.62% | 650.1만 |
|---|
| 2025.11.18 | ₩5,460 | ₩5,847 | ₩5,433 | ₩5,727 | +4.89% | 724.5만 |
|---|
| 2025.11.17 | ₩5,860 | ₩6,007 | ₩5,487 | ₩5,567 | -5.01% | 612.6만 |
|---|
| 2025.11.14 | ₩5,607 | ₩6,461 | ₩5,580 | ₩5,874 | +4.76% | 1108.4만 |
|---|
| 2025.11.13 | ₩6,541 | ₩6,661 | ₩6,114 | ₩6,274 | -4.08% | 983.8만 |
|---|
| 2025.11.12 | ₩7,048 | ₩7,169 | ₩6,555 | ₩6,741 | -4.36% | 1128.9만 |
|---|
| 2025.11.11 | ₩7,182 | ₩7,315 | ₩6,848 | ₩7,062 | -1.67% | 880.2만 |
|---|
| 2025.11.10 | ₩7,622 | ₩7,662 | ₩7,008 | ₩7,048 | -7.53% | 887.1만 |
|---|
| 2025.11.07 | ₩6,821 | ₩7,262 | ₩6,635 | ₩7,195 | +5.48% | 1080.4만 |
|---|
| 2025.11.06 | ₩8,183 | ₩8,210 | ₩7,075 | ₩7,102 | -13.21% | 1382.7만 |
|---|
| 2025.11.05 | ₩8,103 | ₩8,143 | ₩7,823 | ₩8,063 | -0.49% | 784.8만 |
|---|
| 2025.11.04 | ₩8,343 | ₩8,610 | ₩7,743 | ₩7,943 | -4.80% | 1434.2만 |
|---|
| 2025.11.03 | ₩9,104 | ₩9,745 | ₩8,704 | ₩8,811 | -3.23% | 1534.3만 |
|---|
| 2025.10.31 | ₩8,664 | ₩9,024 | ₩8,383 | ₩8,597 | -0.77% | 1057.1만 |
|---|
| 2025.10.30 | ₩8,744 | ₩8,877 | ₩8,490 | ₩8,517 | -2.60% | 912.3만 |
|---|
| 2025.10.29 | ₩9,505 | ₩9,505 | ₩8,677 | ₩8,851 | -6.88% | 1740.2만 |
|---|
| 2025.10.28 | ₩10,079 | ₩10,119 | ₩9,371 | ₩9,438 | -6.36% | 1207.5만 |
|---|
| 2025.10.27 | ₩10,960 | ₩10,973 | ₩9,838 | ₩9,892 | -9.74% | 2017.7만 |
|---|
| 2025.10.24 | ₩10,119 | ₩11,467 | ₩10,025 | ₩10,986 | +8.58% | 1927.8만 |
|---|
| 2025.10.23 | ₩9,718 | ₩10,599 | ₩9,505 | ₩9,758 | +0.41% | 1122.3만 |
|---|
| 2025.10.22 | ₩10,332 | ₩11,547 | ₩9,358 | ₩9,838 | -4.78% | 2509.9만 |
|---|
| 2025.10.21 | ₩10,546 | ₩10,906 | ₩9,732 | ₩9,945 | -5.70% | 1170.7만 |
|---|
| 2025.10.20 | ₩9,598 | ₩10,546 | ₩9,345 | ₩10,132 | +5.56% | 1225.4만 |
|---|
| 2025.10.17 | ₩9,878 | ₩10,092 | ₩9,318 | ₩9,371 | -5.14% | 1039만 |
|---|
| 2025.10.16 | ₩11,427 | ₩11,801 | ₩10,065 | ₩10,092 | -11.68% | 1283.1만 |
|---|
| 2025.10.15 | ₩12,508 | ₩12,562 | ₩10,559 | ₩11,107 | -11.21% | 2104.7만 |
|---|
| 2025.10.14 | ₩10,679 | ₩12,548 | ₩10,533 | ₩12,081 | +13.13% | 2024.9만 |
|---|
| 2025.10.13 | ₩10,653 | ₩11,400 | ₩9,892 | ₩11,253 | +5.64% | 1856.1만 |
|---|
| 2025.10.10 | ₩11,374 | ₩11,374 | ₩9,678 | ₩10,186 | -10.45% | 2969.5만 |
|---|