시장 데이터를 불러오는 중
전체 종목
그린광학 과거 주가
그린광학 · 0015G0.KQ · KOSDAQ
주요 제품·사업: 초정밀 광학 시스템 및 광학 소재
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
그린광학 · 0015G0.KQ · KOSDAQ
주요 제품·사업: 초정밀 광학 시스템 및 광학 소재
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩15,350 | ₩15,400 | ₩14,800 | ₩14,920 | -2.80% | 3.9만 |
| 2026.10.07 | ₩16,100 | ₩16,190 | ₩15,260 | ₩15,270 | -5.16% | 7.8만 |
| 2026.10.06 | ₩16,940 | ₩16,940 | ₩15,900 | ₩15,960 | -5.79% | 13.8만 |
| 2026.10.02 | ₩15,420 | ₩16,670 | ₩14,980 | ₩16,520 | +7.13% | 19.4만 |
| 2026.10.01 | ₩14,580 | ₩15,310 | ₩14,000 | ₩15,280 | +4.80% | 7.5만 |
| 2026.09.30 | ₩14,680 | ₩14,990 | ₩14,100 | ₩14,580 | -0.68% | 4.3만 |
| 2026.09.29 | ₩15,160 | ₩15,530 | ₩13,800 | ₩14,680 | -3.17% | 6.8만 |
| 2026.09.28 | ₩14,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,450 |
| ₩15,050 |
| +1.76% |
| 7.6만 |
| 2026.09.23 | ₩14,210 | ₩14,880 | ₩14,140 | ₩14,570 | +2.53% | 4.2만 |
|---|
| 2026.09.22 | ₩14,800 | ₩14,800 | ₩14,050 | ₩14,180 | -4.19% | 5.6만 |
|---|
| 2026.09.21 | ₩14,500 | ₩14,800 | ₩14,220 | ₩14,400 | -0.69% | 3.4만 |
|---|
| 2026.09.18 | ₩15,000 | ₩15,070 | ₩14,670 | ₩14,710 | -1.93% | 5.1만 |
|---|
| 2026.09.17 | ₩14,030 | ₩15,120 | ₩14,030 | ₩14,780 | +5.35% | 10.8만 |
|---|
| 2026.09.16 | ₩14,000 | ₩14,020 | ₩13,570 | ₩14,010 | +0.07% | 2.6만 |
|---|
| 2026.09.15 | ₩13,900 | ₩14,250 | ₩13,590 | ₩13,930 | +0.22% | 2.4만 |
|---|
| 2026.09.14 | ₩13,920 | ₩14,160 | ₩13,550 | ₩13,950 | +0.22% | 2.9만 |
|---|
| 2026.09.11 | ₩14,320 | ₩14,360 | ₩13,800 | ₩13,920 | -2.79% | 5.2만 |
|---|
| 2026.09.10 | ₩14,650 | ₩14,740 | ₩14,030 | ₩14,580 | -0.48% | 4.3만 |
|---|
| 2026.09.09 | ₩14,280 | ₩14,880 | ₩14,100 | ₩14,650 | +2.59% | 3.1만 |
|---|
| 2026.09.08 | ₩14,060 | ₩15,250 | ₩14,060 | ₩14,270 | +1.49% | 6.9만 |
|---|
| 2026.09.07 | ₩14,300 | ₩14,630 | ₩14,050 | ₩14,050 | -1.75% | 2.3만 |
|---|
| 2026.09.04 | ₩13,500 | ₩14,260 | ₩13,500 | ₩14,080 | +4.30% | 3만 |
|---|
| 2026.09.03 | ₩14,030 | ₩14,310 | ₩13,310 | ₩13,460 | -4.06% | 3.2만 |
|---|
| 2026.09.02 | ₩14,300 | ₩14,680 | ₩13,900 | ₩14,000 | -2.10% | 3.4만 |
|---|
| 2026.09.01 | ₩14,710 | ₩14,800 | ₩14,320 | ₩14,700 | -0.07% | 1.7만 |
|---|
| 2026.08.31 | ₩14,700 | ₩14,810 | ₩14,000 | ₩14,710 | +0.07% | 2.2만 |
|---|
| 2026.08.28 | ₩15,010 | ₩15,170 | ₩14,520 | ₩14,720 | -1.93% | 2.1만 |
|---|
| 2026.08.27 | ₩14,550 | ₩14,960 | ₩14,460 | ₩14,960 | +2.82% | 4만 |
|---|
| 2026.08.26 | ₩14,290 | ₩14,490 | ₩13,920 | ₩14,340 | +0.35% | 2.5만 |
|---|
| 2026.08.25 | ₩14,100 | ₩14,370 | ₩13,100 | ₩14,290 | +1.35% | 4.1만 |
|---|
| 2026.08.24 | ₩14,100 | ₩14,320 | ₩13,700 | ₩13,970 | -0.92% | 3.3만 |
|---|
| 2026.08.21 | ₩15,240 | ₩15,240 | ₩13,910 | ₩14,100 | -7.48% | 4.4만 |
|---|
| 2026.08.20 | ₩15,610 | ₩15,610 | ₩14,970 | ₩15,310 | -1.92% | 2.8만 |
|---|
| 2026.08.19 | ₩15,380 | ₩16,380 | ₩14,800 | ₩14,950 | -2.80% | 3.5만 |
|---|
| 2026.08.18 | ₩16,840 | ₩16,990 | ₩15,490 | ₩15,690 | -6.83% | 5.5만 |
|---|
| 2026.08.14 | ₩16,620 | ₩17,360 | ₩16,310 | ₩16,880 | +1.56% | 6.1만 |
|---|
| 2026.08.13 | ₩16,500 | ₩16,850 | ₩16,180 | ₩16,580 | +0.48% | 6.2만 |
|---|
| 2026.08.12 | ₩16,000 | ₩16,200 | ₩15,680 | ₩15,980 | -0.13% | 3만 |
|---|
| 2026.08.11 | ₩16,540 | ₩16,570 | ₩15,880 | ₩15,970 | -3.45% | 4.4만 |
|---|
| 2026.08.10 | ₩16,300 | ₩16,600 | ₩15,830 | ₩16,540 | +1.47% | 9.8만 |
|---|
| 2026.08.07 | ₩15,600 | ₩16,220 | ₩14,730 | ₩15,600 | 0.00% | 7.7만 |
|---|
| 2026.08.06 | ₩15,490 | ₩15,990 | ₩14,720 | ₩15,410 | -0.52% | 7.1만 |
|---|
| 2026.08.05 | ₩15,300 | ₩15,620 | ₩14,850 | ₩15,500 | +1.31% | 6.7만 |
|---|
| 2026.08.04 | ₩13,300 | ₩15,330 | ₩13,300 | ₩14,810 | +11.35% | 10.5만 |
|---|
| 2026.08.03 | ₩12,610 | ₩13,860 | ₩12,610 | ₩13,260 | +5.15% | 3.8만 |
|---|
| 2026.07.31 | ₩11,920 | ₩13,350 | ₩11,810 | ₩13,120 | +10.07% | 8.4만 |
|---|
| 2026.07.30 | ₩11,660 | ₩12,320 | ₩11,000 | ₩11,500 | -1.37% | 11.2만 |
|---|
| 2026.07.29 | ₩13,430 | ₩14,230 | ₩11,110 | ₩11,650 | -13.25% | 14.9만 |
|---|
| 2026.07.28 | ₩14,540 | ₩14,650 | ₩13,350 | ₩13,430 | -7.63% | 9.5만 |
|---|
| 2026.07.27 | ₩15,350 | ₩15,520 | ₩14,680 | ₩14,950 | -2.61% | 4.8만 |
|---|
| 2026.07.24 | ₩15,730 | ₩15,830 | ₩14,860 | ₩15,080 | -4.13% | 6.4만 |
|---|
| 2026.07.23 | ₩15,890 | ₩16,250 | ₩15,300 | ₩16,090 | +1.26% | 7.3만 |
|---|
| 2026.07.22 | ₩16,500 | ₩16,840 | ₩15,430 | ₩15,450 | -6.36% | 10.5만 |
|---|
| 2026.07.21 | ₩15,200 | ₩15,960 | ₩14,610 | ₩15,750 | +3.62% | 6.8만 |
|---|
| 2026.07.20 | ₩16,060 | ₩16,380 | ₩14,800 | ₩15,200 | -5.35% | 6.4만 |
|---|
| 2026.07.16 | ₩17,510 | ₩17,910 | ₩15,940 | ₩16,070 | -8.22% | 10.3만 |
|---|
| 2026.07.15 | ₩14,960 | ₩18,200 | ₩14,960 | ₩17,760 | +18.72% | 17.8만 |
|---|
| 2026.07.14 | ₩14,310 | ₩15,400 | ₩14,310 | ₩14,900 | +4.12% | 6.9만 |
|---|
| 2026.07.13 | ₩16,250 | ₩16,890 | ₩14,500 | ₩14,600 | -10.15% | 9.5만 |
|---|
| 2026.07.10 | ₩14,750 | ₩16,980 | ₩14,700 | ₩16,510 | +11.93% | 9.3만 |
|---|
| 2026.07.09 | ₩14,530 | ₩15,580 | ₩14,400 | ₩14,610 | +0.55% | 4.7만 |
|---|
| 2026.07.08 | ₩15,360 | ₩15,640 | ₩13,850 | ₩14,720 | -4.17% | 6.2만 |
|---|
| 2026.07.07 | ₩16,040 | ₩16,200 | ₩15,000 | ₩15,360 | -4.24% | 4.7만 |
|---|
| 2026.07.06 | ₩16,950 | ₩17,340 | ₩15,630 | ₩15,990 | -5.66% | 5.1만 |
|---|
| 2026.07.03 | ₩15,740 | ₩17,290 | ₩14,890 | ₩16,950 | +7.69% | 11.1만 |
|---|
| 2026.07.02 | ₩17,900 | ₩17,900 | ₩15,740 | ₩15,740 | -12.07% | 11만 |
|---|
| 2026.07.01 | ₩17,800 | ₩18,600 | ₩16,810 | ₩18,370 | +3.20% | 12.5만 |
|---|
| 2026.06.30 | ₩17,700 | ₩17,710 | ₩16,310 | ₩16,980 | -4.07% | 8.7만 |
|---|
| 2026.06.29 | ₩14,230 | ₩17,810 | ₩14,230 | ₩17,500 | +22.98% | 20.5만 |
|---|
| 2026.06.26 | ₩15,000 | ₩15,010 | ₩13,530 | ₩14,230 | -5.13% | 13.6만 |
|---|
| 2026.06.25 | ₩16,000 | ₩16,080 | ₩14,900 | ₩15,010 | -6.19% | 9.5만 |
|---|
| 2026.06.24 | ₩15,100 | ₩15,850 | ₩14,500 | ₩15,800 | +4.64% | 11.2만 |
|---|
| 2026.06.23 | ₩16,800 | ₩16,950 | ₩15,100 | ₩15,100 | -10.12% | 15.9만 |
|---|
| 2026.06.22 | ₩17,400 | ₩17,750 | ₩16,540 | ₩16,890 | -2.93% | 8.3만 |
|---|
| 2026.06.19 | ₩18,500 | ₩19,000 | ₩17,050 | ₩17,400 | -5.95% | 16.5만 |
|---|
| 2026.06.18 | ₩19,980 | ₩20,450 | ₩18,440 | ₩18,520 | -7.31% | 14.5만 |
|---|
| 2026.06.17 | ₩19,180 | ₩20,600 | ₩18,520 | ₩19,970 | +4.12% | 16.7만 |
|---|
| 2026.06.16 | ₩18,950 | ₩21,150 | ₩18,950 | ₩19,180 | +1.21% | 17.8만 |
|---|
| 2026.06.15 | ₩19,970 | ₩20,300 | ₩18,550 | ₩18,690 | -6.41% | 14만 |
|---|
| 2026.06.12 | ₩19,600 | ₩19,860 | ₩18,880 | ₩19,110 | -2.50% | 10만 |
|---|
| 2026.06.11 | ₩18,550 | ₩18,860 | ₩17,710 | ₩18,650 | +0.54% | 10.3만 |
|---|
| 2026.06.10 | ₩19,500 | ₩19,760 | ₩18,070 | ₩18,550 | -4.87% | 12 |
|---|
| 2026.06.09 | ₩17,520 | ₩21,150 | ₩17,520 | ₩19,500 | +11.30% | 19.5만 |
|---|
| 2026.06.08 | ₩18,150 | ₩19,900 | ₩17,870 | ₩18,020 | -0.72% | 15.4만 |
|---|
| 2026.06.05 | ₩21,700 | ₩21,900 | ₩19,620 | ₩20,200 | -6.91% | 11.3만 |
|---|
| 2026.06.04 | ₩21,150 | ₩22,500 | ₩20,700 | ₩21,700 | +2.60% | 8.6만 |
|---|
| 2026.06.02 | ₩21,900 | ₩22,100 | ₩20,000 | ₩21,200 | -3.20% | 21.8만 |
|---|
| 2026.06.01 | ₩22,900 | ₩23,300 | ₩21,800 | ₩22,300 | -2.62% | 21.9만 |
|---|
| 2026.05.29 | ₩24,500 | ₩24,900 | ₩22,550 | ₩23,000 | -6.12% | 19만 |
|---|
| 2026.05.28 | ₩25,400 | ₩26,200 | ₩23,300 | ₩24,200 | -4.72% | 15.8만 |
|---|
| 2026.05.27 | ₩27,050 | ₩27,350 | ₩24,850 | ₩25,400 | -6.10% | 21.1만 |
|---|
| 2026.05.26 | ₩28,350 | ₩28,750 | ₩26,350 | ₩26,750 | -5.64% | 37만 |
|---|
| 2026.05.22 | ₩25,050 | ₩27,650 | ₩24,850 | ₩27,450 | +9.58% | 37.6만 |
|---|
| 2026.05.21 | ₩23,700 | ₩27,000 | ₩23,650 | ₩24,500 | +3.38% | 46.8만 |
|---|
| 2026.05.20 | ₩23,300 | ₩24,650 | ₩22,300 | ₩23,100 | -0.86% | 21.2만 |
|---|
| 2026.05.19 | ₩27,350 | ₩27,450 | ₩23,750 | ₩24,700 | -9.69% | 34.7만 |
|---|
| 2026.05.18 | ₩25,100 | ₩29,450 | ₩22,600 | ₩27,350 | +8.96% | 69만 |
|---|
| 2026.05.15 | ₩28,200 | ₩28,400 | ₩25,400 | ₩25,900 | -8.16% | 22.3만 |
|---|
| 2026.05.14 | ₩29,000 | ₩29,700 | ₩27,200 | ₩28,200 | -2.76% | 18.9만 |
|---|
| 2026.05.13 | ₩29,500 | ₩29,625 | ₩28,500 | ₩29,000 | -1.69% | 14.1만 |
|---|
| 2026.05.12 | ₩31,900 | ₩32,500 | ₩28,700 | ₩29,550 | -7.37% | 28만 |
|---|
| 2026.05.11 | ₩31,200 | ₩32,600 | ₩30,450 | ₩31,450 | +0.80% | 24.9만 |
|---|
| 2026.05.08 | ₩31,850 | ₩32,150 | ₩30,250 | ₩30,950 | -2.83% | 27.8만 |
|---|
| 2026.05.07 | ₩34,550 | ₩34,550 | ₩31,800 | ₩31,850 | -7.81% | 31.8만 |
|---|
| 2026.05.06 | ₩35,650 | ₩35,850 | ₩33,000 | ₩34,550 | -3.09% | 30.7만 |
|---|
| 2026.05.04 | ₩33,950 | ₩36,400 | ₩33,300 | ₩35,050 | +3.24% | 60.4만 |
|---|
| 2026.04.30 | ₩33,200 | ₩34,000 | ₩32,350 | ₩32,700 | -1.51% | 16.3만 |
|---|
| 2026.04.29 | ₩33,550 | ₩34,300 | ₩32,700 | ₩33,200 | -1.04% | 20.6만 |
|---|
| 2026.04.28 | ₩35,800 | ₩36,500 | ₩33,800 | ₩34,050 | -4.89% | 30.1만 |
|---|
| 2026.04.27 | ₩35,050 | ₩36,050 | ₩34,100 | ₩35,600 | +1.57% | 32.9만 |
|---|
| 2026.04.24 | ₩35,000 | ₩36,300 | ₩34,300 | ₩34,850 | -0.43% | 33.2만 |
|---|
| 2026.04.23 | ₩36,500 | ₩36,550 | ₩34,400 | ₩34,900 | -4.38% | 56.5만 |
|---|
| 2026.04.22 | ₩33,300 | ₩38,350 | ₩32,550 | ₩35,850 | +7.66% | 237.8만 |
|---|
| 2026.04.21 | ₩34,500 | ₩34,500 | ₩32,450 | ₩33,050 | -4.20% | 33.2만 |
|---|
| 2026.04.20 | ₩31,650 | ₩34,200 | ₩29,700 | ₩33,250 | +5.06% | 60만 |
|---|
| 2026.04.17 | ₩31,100 | ₩32,300 | ₩30,650 | ₩31,550 | +1.45% | 27.5만 |
|---|
| 2026.04.16 | ₩32,200 | ₩32,400 | ₩30,850 | ₩30,950 | -3.88% | 23.6만 |
|---|
| 2026.04.15 | ₩32,700 | ₩32,700 | ₩31,250 | ₩31,900 | -2.45% | 21.8만 |
|---|
| 2026.04.14 | ₩31,450 | ₩33,250 | ₩31,100 | ₩31,850 | +1.27% | 35.9만 |
|---|
| 2026.04.13 | ₩28,500 | ₩31,500 | ₩28,500 | ₩30,650 | +7.54% | 31.8만 |
|---|
| 2026.04.10 | ₩29,100 | ₩30,200 | ₩28,500 | ₩29,350 | +0.86% | 18.7만 |
|---|
| 2026.04.09 | ₩30,400 | ₩30,500 | ₩28,700 | ₩29,050 | -4.44% | 19.1만 |
|---|
| 2026.04.08 | ₩29,550 | ₩30,600 | ₩29,050 | ₩30,400 | +2.88% | 24.5만 |
|---|
| 2026.04.07 | ₩29,100 | ₩30,250 | ₩28,200 | ₩28,250 | -2.92% | 13.2만 |
|---|
| 2026.04.06 | ₩29,400 | ₩29,800 | ₩27,800 | ₩28,550 | -2.89% | 18만 |
|---|
| 2026.04.03 | ₩29,850 | ₩30,900 | ₩29,250 | ₩29,450 | -1.34% | 13.4만 |
|---|
| 2026.04.02 | ₩32,050 | ₩32,200 | ₩28,350 | ₩28,700 | -10.45% | 35.2만 |
|---|
| 2026.04.01 | ₩31,050 | ₩32,500 | ₩30,650 | ₩31,650 | +1.93% | 24.2만 |
|---|
| 2026.03.31 | ₩31,100 | ₩31,700 | ₩29,500 | ₩29,700 | -4.50% | 19.7만 |
|---|
| 2026.03.30 | ₩31,500 | ₩33,000 | ₩31,000 | ₩31,500 | 0.00% | 13.5만 |
|---|
| 2026.03.27 | ₩34,000 | ₩34,650 | ₩32,050 | ₩33,250 | -2.21% | 19.9만 |
|---|
| 2026.03.26 | ₩36,400 | ₩37,000 | ₩34,300 | ₩34,750 | -4.53% | 24.6만 |
|---|
| 2026.03.25 | ₩34,250 | ₩37,000 | ₩33,100 | ₩35,900 | +4.82% | 57.6만 |
|---|
| 2026.03.24 | ₩32,800 | ₩34,200 | ₩31,700 | ₩34,150 | +4.12% | 34.2만 |
|---|
| 2026.03.23 | ₩33,400 | ₩33,400 | ₩31,000 | ₩31,000 | -7.19% | 28만 |
|---|
| 2026.03.20 | ₩34,100 | ₩35,000 | ₩33,100 | ₩34,450 | +1.03% | 30.3만 |
|---|
| 2026.03.19 | ₩35,750 | ₩36,800 | ₩33,900 | ₩34,050 | -4.76% | 37.3만 |
|---|
| 2026.03.18 | ₩37,800 | ₩38,450 | ₩35,950 | ₩36,250 | -4.10% | 42.3만 |
|---|
| 2026.03.17 | ₩39,000 | ₩39,300 | ₩36,500 | ₩36,700 | -5.90% | 39.6만 |
|---|
| 2026.03.16 | ₩39,050 | ₩39,750 | ₩36,850 | ₩37,950 | -2.82% | 56.8만 |
|---|
| 2026.03.13 | ₩39,500 | ₩40,150 | ₩38,150 | ₩38,800 | -1.77% | 36.5만 |
|---|
| 2026.03.12 | ₩40,400 | ₩41,200 | ₩38,400 | ₩40,700 | +0.74% | 52.5만 |
|---|
| 2026.03.11 | ₩38,800 | ₩42,700 | ₩38,550 | ₩40,400 | +4.12% | 101.4만 |
|---|
| 2026.03.10 | ₩40,300 | ₩40,300 | ₩37,700 | ₩38,150 | -5.33% | 66.2만 |
|---|
| 2026.03.09 | ₩39,950 | ₩43,150 | ₩36,200 | ₩37,550 | -6.01% | 69만 |
|---|
| 2026.03.06 | ₩41,250 | ₩44,250 | ₩38,800 | ₩41,350 | +0.24% | 84.5만 |
|---|
| 2026.03.05 | ₩38,050 | ₩41,975 | ₩36,950 | ₩41,250 | +8.41% | 116.3만 |
|---|
| 2026.03.04 | ₩45,900 | ₩46,450 | ₩33,250 | ₩33,900 | -26.14% | 175.3만 |
|---|
| 2026.03.03 | ₩43,450 | ₩49,600 | ₩43,200 | ₩45,550 | +4.83% | 419.1만 |
|---|
| 2026.02.27 | ₩43,300 | ₩44,500 | ₩41,700 | ₩41,700 | -3.70% | 103만 |
|---|
| 2026.02.26 | ₩42,650 | ₩44,450 | ₩40,500 | ₩42,650 | 0.00% | 142.4만 |
|---|
| 2026.02.25 | ₩36,400 | ₩47,250 | ₩35,350 | ₩42,550 | +16.90% | 685.9만 |
|---|
| 2026.02.24 | ₩33,950 | ₩38,650 | ₩31,950 | ₩36,350 | +7.07% | 165.9만 |
|---|
| 2026.02.23 | ₩38,150 | ₩38,250 | ₩33,450 | ₩33,950 | -11.01% | 120.1만 |
|---|
| 2026.02.20 | ₩38,800 | ₩39,300 | ₩38,000 | ₩38,150 | -1.68% | 63만 |
|---|
| 2026.02.19 | ₩36,800 | ₩39,550 | ₩36,750 | ₩38,100 | +3.53% | 127만 |
|---|
| 2026.02.13 | ₩39,000 | ₩41,700 | ₩38,900 | ₩40,100 | +2.82% | 81.5만 |
|---|
| 2026.02.12 | ₩41,350 | ₩42,450 | ₩39,400 | ₩39,550 | -4.35% | 78만 |
|---|
| 2026.02.11 | ₩38,500 | ₩44,050 | ₩38,150 | ₩41,000 | +6.49% | 180.8만 |
|---|
| 2026.02.10 | ₩41,500 | ₩43,600 | ₩39,650 | ₩39,650 | -4.46% | 149.6만 |
|---|
| 2026.02.09 | ₩39,000 | ₩45,400 | ₩36,300 | ₩41,200 | +5.64% | 533.5만 |
|---|
| 2026.02.06 | ₩34,900 | ₩38,800 | ₩32,800 | ₩37,200 | +6.59% | 116.3만 |
|---|
| 2026.02.05 | ₩37,800 | ₩39,700 | ₩36,800 | ₩36,850 | -2.51% | 76.2만 |
|---|
| 2026.02.04 | ₩38,900 | ₩40,100 | ₩36,600 | ₩39,000 | +0.26% | 106.7만 |
|---|
| 2026.02.03 | ₩36,800 | ₩38,850 | ₩35,700 | ₩38,150 | +3.67% | 150.2만 |
|---|
| 2026.02.02 | ₩35,000 | ₩37,500 | ₩32,700 | ₩35,400 | +1.14% | 134만 |
|---|
| 2026.01.30 | ₩34,350 | ₩36,750 | ₩33,150 | ₩35,050 | +2.04% | 115.8만 |
|---|
| 2026.01.29 | ₩31,950 | ₩34,550 | ₩30,150 | ₩34,000 | +6.42% | 155.6만 |
|---|
| 2026.01.28 | ₩32,500 | ₩32,650 | ₩30,900 | ₩31,750 | -2.31% | 56.1만 |
|---|
| 2026.01.27 | ₩32,300 | ₩33,350 | ₩31,000 | ₩31,850 | -1.39% | 84.2만 |
|---|
| 2026.01.26 | ₩31,000 | ₩32,450 | ₩28,000 | ₩32,300 | +4.19% | 122.1만 |
|---|
| 2026.01.23 | ₩35,200 | ₩35,250 | ₩30,550 | ₩31,000 | -11.93% | 150.4만 |
|---|
| 2026.01.22 | ₩37,950 | ₩38,200 | ₩34,050 | ₩34,950 | -7.91% | 185.3만 |
|---|
| 2026.01.21 | ₩35,100 | ₩41,800 | ₩33,400 | ₩37,550 | +6.98% | 1206.5만 |
|---|
| 2026.01.20 | ₩30,150 | ₩36,550 | ₩30,050 | ₩36,550 | +21.23% | 695.8만 |
|---|
| 2026.01.19 | ₩28,750 | ₩29,700 | ₩27,300 | ₩28,150 | -2.09% | 214.2만 |
|---|
| 2026.01.16 | ₩27,400 | ₩29,050 | ₩26,650 | ₩27,800 | +1.46% | 290.3만 |
|---|
| 2026.01.15 | ₩25,650 | ₩27,600 | ₩24,550 | ₩26,150 | +1.95% | 203.4만 |
|---|
| 2026.01.14 | ₩26,850 | ₩29,500 | ₩25,400 | ₩25,650 | -4.47% | 384.9만 |
|---|
| 2026.01.13 | ₩27,550 | ₩27,700 | ₩26,050 | ₩26,600 | -3.45% | 162만 |
|---|
| 2026.01.12 | ₩23,750 | ₩29,000 | ₩23,750 | ₩27,550 | +16.00% | 873.8만 |
|---|
| 2026.01.09 | ₩24,500 | ₩24,650 | ₩22,800 | ₩23,550 | -3.88% | 183.7만 |
|---|
| 2026.01.08 | ₩23,550 | ₩25,450 | ₩22,950 | ₩24,300 | +3.18% | 623.7만 |
|---|
| 2026.01.07 | ₩21,550 | ₩25,150 | ₩20,750 | ₩22,900 | +6.26% | 1140.3만 |
|---|
| 2026.01.06 | ₩16,840 | ₩22,050 | ₩16,580 | ₩21,600 | +28.27% | 1146.9만 |
|---|
| 2026.01.05 | ₩16,060 | ₩17,150 | ₩15,420 | ₩17,010 | +5.92% | 118.7만 |
|---|
| 2026.01.02 | ₩15,350 | ₩16,400 | ₩15,150 | ₩15,830 | +3.13% | 45.5만 |
|---|
| 2025.12.30 | ₩16,000 | ₩16,450 | ₩15,230 | ₩15,350 | -4.06% | 50.1만 |
|---|
| 2025.12.29 | ₩14,800 | ₩16,950 | ₩14,340 | ₩16,100 | +8.78% | 207.9만 |
|---|
| 2025.12.26 | ₩15,650 | ₩15,680 | ₩14,800 | ₩14,800 | -5.43% | 44.5만 |
|---|
| 2025.12.24 | ₩15,860 | ₩16,280 | ₩15,110 | ₩15,690 | -1.07% | 52.9만 |
|---|
| 2025.12.23 | ₩17,860 | ₩17,860 | ₩15,670 | ₩15,700 | -12.09% | 90.5만 |
|---|
| 2025.12.22 | ₩15,880 | ₩17,970 | ₩15,750 | ₩17,350 | +9.26% | 251.4만 |
|---|
| 2025.12.19 | ₩14,810 | ₩17,580 | ₩14,560 | ₩15,750 | +6.35% | 297.6만 |
|---|
| 2025.12.18 | ₩14,170 | ₩15,580 | ₩13,870 | ₩14,730 | +3.95% | 176.4만 |
|---|
| 2025.12.17 | ₩15,500 | ₩15,500 | ₩13,960 | ₩14,200 | -8.39% | 175.8만 |
|---|
| 2025.12.16 | ₩17,290 | ₩17,300 | ₩16,180 | ₩16,270 | -5.90% | 32.7만 |
|---|
| 2025.12.15 | ₩18,120 | ₩18,210 | ₩17,330 | ₩17,350 | -4.25% | 29.3만 |
|---|
| 2025.12.12 | ₩18,920 | ₩18,950 | ₩18,100 | ₩18,110 | -4.28% | 34.8만 |
|---|
| 2025.12.11 | ₩19,000 | ₩19,410 | ₩18,500 | ₩18,920 | -0.42% | 28.1만 |
|---|
| 2025.12.10 | ₩19,200 | ₩19,490 | ₩18,860 | ₩18,910 | -1.51% | 28.1만 |
|---|
| 2025.12.09 | ₩19,880 | ₩19,880 | ₩19,140 | ₩19,270 | -3.07% | 35.1만 |
|---|
| 2025.12.08 | ₩20,200 | ₩21,000 | ₩19,900 | ₩19,900 | -1.49% | 57.8만 |
|---|
| 2025.12.05 | ₩21,250 | ₩21,250 | ₩20,050 | ₩20,100 | -5.41% | 59.4만 |
|---|
| 2025.12.04 | ₩20,250 | ₩22,650 | ₩20,000 | ₩21,200 | +4.69% | 246.8만 |
|---|
| 2025.12.03 | ₩19,950 | ₩20,700 | ₩19,800 | ₩20,000 | +0.25% | 69.1만 |
|---|
| 2025.12.02 | ₩18,820 | ₩20,950 | ₩18,820 | ₩20,000 | +6.27% | 110.8만 |
|---|
| 2025.12.01 | ₩21,400 | ₩22,400 | ₩20,450 | ₩20,500 | -4.21% | 83.5만 |
|---|
| 2025.11.28 | ₩22,700 | ₩22,750 | ₩21,500 | ₩21,600 | -4.85% | 69.3만 |
|---|
| 2025.11.27 | ₩23,850 | ₩24,800 | ₩22,550 | ₩22,800 | -4.40% | 161.8만 |
|---|
| 2025.11.26 | ₩23,050 | ₩24,900 | ₩22,750 | ₩23,850 | +3.47% | 314.5만 |
|---|
| 2025.11.25 | ₩21,900 | ₩24,500 | ₩21,700 | ₩21,800 | -0.46% | 276.7만 |
|---|
| 2025.11.24 | ₩21,000 | ₩22,250 | ₩19,640 | ₩21,400 | +1.90% | 111.7만 |
|---|
| 2025.11.21 | ₩23,550 | ₩25,050 | ₩20,500 | ₩21,000 | -10.83% | 149.9만 |
|---|
| 2025.11.20 | ₩25,950 | ₩27,600 | ₩23,900 | ₩24,650 | -5.01% | 512.8만 |
|---|