시장 데이터를 불러오는 중
전체 종목
에이프로젠 과거 주가
007460.KS · KOSPI
주요 제품·사업: 단열장치,철구조물,가열로,특수단열재(금속표면경화육성,원자로용) 제조/단열공사/부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
007460.KS · KOSPI
주요 제품·사업: 단열장치,철구조물,가열로,특수단열재(금속표면경화육성,원자로용) 제조/단열공사/부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,160 | ₩2,205 | ₩2,070 | ₩2,075 | -3.94% | 16.7만 |
| 2026.10.07 | ₩2,175 | ₩2,335 | ₩2,155 | ₩2,160 | -0.69% | 61.7만 |
| 2026.10.06 | ₩2,120 | ₩2,190 | ₩2,110 | ₩2,175 | +2.59% | 16만 |
| 2026.10.02 | ₩1,976 | ₩2,195 | ₩1,976 | ₩2,140 | +8.30% | 36.3만 |
| 2026.10.01 | ₩1,923 | ₩1,977 | ₩1,875 | ₩1,976 | +2.76% | 12.5만 |
| 2026.09.30 | ₩1,952 | ₩2,000 | ₩1,926 | ₩1,926 | -1.33% | 10.5만 |
| 2026.09.29 | ₩2,025 | ₩2,025 | ₩1,941 | ₩1,956 | -3.41% | 13.4만 |
| 2026.09.28 | ₩2,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,005 |
| ₩2,020 |
| +0.50% |
| 14.3만 |
| 2026.09.23 | ₩2,030 | ₩2,110 | ₩1,999 | ₩2,010 | -0.99% | 12.4만 |
|---|
| 2026.09.22 | ₩2,045 | ₩2,095 | ₩2,000 | ₩2,030 | -0.73% | 9.1만 |
|---|
| 2026.09.21 | ₩2,060 | ₩2,070 | ₩1,985 | ₩2,040 | -0.97% | 11.8만 |
|---|
| 2026.09.18 | ₩1,999 | ₩2,050 | ₩1,997 | ₩1,998 | -0.05% | 9.8만 |
|---|
| 2026.09.17 | ₩1,968 | ₩2,030 | ₩1,951 | ₩2,005 | +1.88% | 11.5만 |
|---|
| 2026.09.16 | — | — | — | ₩1,968 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩1,962 | — | — |
|---|
| 2026.09.14 | ₩2,015 | ₩2,065 | ₩1,981 | ₩1,992 | -1.14% | 11만 |
|---|
| 2026.09.11 | ₩2,025 | ₩2,055 | ₩1,976 | ₩2,030 | +0.25% | 14.5만 |
|---|
| 2026.08.28 | ₩2,380 | ₩2,465 | ₩2,310 | ₩2,390 | +0.42% | 26.6만 |
|---|
| 2026.08.27 | ₩2,620 | ₩2,625 | ₩2,332 | ₩2,365 | -9.73% | 96.6만 |
|---|
| 2026.08.26 | ₩2,565 | ₩3,250 | ₩2,510 | ₩2,700 | +5.26% | 624.9만 |
|---|
| 2026.08.25 | ₩2,305 | ₩2,760 | ₩2,240 | ₩2,500 | +8.46% | 39.3만 |
|---|
| 2026.08.24 | ₩2,305 | ₩2,375 | ₩2,255 | ₩2,305 | 0.00% | 9.7만 |
|---|
| 2026.08.21 | ₩2,345 | ₩2,400 | ₩2,230 | ₩2,280 | -2.77% | 9.2만 |
|---|
| 2026.08.20 | ₩2,410 | ₩2,540 | ₩2,335 | ₩2,345 | -2.70% | 9.2만 |
|---|
| 2026.08.19 | ₩2,415 | ₩2,430 | ₩2,335 | ₩2,380 | -1.45% | 8.5만 |
|---|
| 2026.08.18 | ₩2,590 | ₩2,610 | ₩2,415 | ₩2,470 | -4.63% | 9만 |
|---|
| 2026.08.14 | ₩2,640 | ₩2,665 | ₩2,540 | ₩2,570 | -2.65% | 10.6만 |
|---|
| 2026.08.13 | ₩2,660 | ₩2,700 | ₩2,545 | ₩2,600 | -2.26% | 9.1만 |
|---|
| 2026.08.12 | ₩2,685 | ₩2,690 | ₩2,600 | ₩2,680 | -0.19% | 7.6만 |
|---|
| 2026.08.11 | ₩2,650 | ₩2,690 | ₩2,575 | ₩2,685 | +1.32% | 10.6만 |
|---|
| 2026.08.10 | ₩2,540 | ₩2,670 | ₩2,540 | ₩2,630 | +3.54% | 9.2만 |
|---|
| 2026.08.07 | ₩2,605 | ₩2,650 | ₩2,445 | ₩2,540 | -2.50% | 5.8만 |
|---|
| 2026.08.06 | ₩2,675 | ₩2,745 | ₩2,560 | ₩2,615 | -2.24% | 8.1만 |
|---|
| 2026.08.05 | ₩2,640 | ₩2,720 | ₩2,630 | ₩2,640 | 0.00% | 10.8만 |
|---|
| 2026.08.04 | ₩2,500 | ₩2,625 | ₩2,475 | ₩2,590 | +3.60% | 11.3만 |
|---|
| 2026.08.03 | ₩2,315 | ₩2,630 | ₩2,310 | ₩2,500 | +7.99% | 12.1만 |
|---|
| 2026.07.31 | ₩2,195 | ₩2,345 | ₩2,160 | ₩2,310 | +5.24% | 11.8만 |
|---|
| 2026.07.30 | ₩2,000 | ₩2,250 | ₩2,000 | ₩2,100 | +5.00% | 7.8만 |
|---|
| 2026.07.29 | ₩2,160 | ₩2,250 | ₩1,961 | ₩2,145 | -0.69% | 21.9만 |
|---|
| 2026.07.28 | ₩2,230 | ₩2,305 | ₩2,130 | ₩2,175 | -2.47% | 11.7만 |
|---|
| 2026.07.27 | ₩2,265 | ₩2,400 | ₩2,210 | ₩2,315 | +2.21% | 6.5만 |
|---|
| 2026.07.24 | ₩2,260 | ₩2,375 | ₩2,125 | ₩2,265 | +0.22% | 8.4만 |
|---|
| 2026.07.23 | ₩2,200 | ₩2,320 | ₩2,150 | ₩2,310 | +5.00% | 11.8만 |
|---|
| 2026.07.22 | ₩2,185 | ₩2,270 | ₩2,135 | ₩2,150 | -1.60% | 5.7만 |
|---|
| 2026.07.21 | ₩2,180 | ₩2,215 | ₩2,120 | ₩2,175 | -0.23% | 7.1만 |
|---|
| 2026.07.20 | ₩2,255 | ₩2,320 | ₩2,160 | ₩2,185 | -3.10% | 9만 |
|---|
| 2026.07.16 | ₩2,355 | ₩2,390 | ₩2,215 | ₩2,300 | -2.34% | 10.4만 |
|---|
| 2026.07.15 | ₩2,180 | ₩2,280 | ₩2,180 | ₩2,240 | +2.75% | 7.1만 |
|---|
| 2026.07.14 | ₩2,215 | ₩2,220 | ₩2,100 | ₩2,160 | -2.48% | 16.9만 |
|---|
| 2026.07.13 | ₩2,405 | ₩2,480 | ₩2,205 | ₩2,215 | -7.90% | 14.7만 |
|---|
| 2026.07.10 | ₩2,295 | ₩2,415 | ₩2,235 | ₩2,395 | +4.36% | 16.9만 |
|---|
| 2026.07.09 | ₩2,320 | ₩2,360 | ₩2,220 | ₩2,225 | -4.09% | 17만 |
|---|
| 2026.07.08 | ₩2,315 | ₩2,420 | ₩2,275 | ₩2,320 | +0.22% | 19.8만 |
|---|
| 2026.07.07 | ₩2,490 | ₩2,575 | ₩2,365 | ₩2,415 | -3.01% | 20.6만 |
|---|
| 2026.07.06 | ₩2,460 | ₩2,630 | ₩2,415 | ₩2,490 | +1.22% | 10.6만 |
|---|
| 2026.07.03 | ₩2,545 | ₩2,545 | ₩2,365 | ₩2,510 | -1.38% | 9.6만 |
|---|
| 2026.07.02 | ₩2,525 | ₩2,565 | ₩2,425 | ₩2,465 | -2.38% | 17.7만 |
|---|
| 2026.07.01 | ₩2,500 | ₩2,660 | ₩2,440 | ₩2,550 | +2.00% | 21.2만 |
|---|
| 2026.06.30 | ₩2,540 | ₩2,640 | ₩2,470 | ₩2,500 | -1.57% | 10만 |
|---|
| 2026.06.29 | ₩2,300 | ₩2,555 | ₩2,300 | ₩2,540 | +10.43% | 16.7만 |
|---|
| 2026.06.26 | ₩2,310 | ₩2,490 | ₩2,280 | ₩2,350 | +1.73% | 24.1만 |
|---|
| 2026.06.25 | ₩2,420 | ₩2,660 | ₩2,280 | ₩2,385 | -1.45% | 29.1만 |
|---|
| 2026.06.24 | ₩2,500 | ₩2,620 | ₩2,355 | ₩2,420 | -3.20% | 30.4만 |
|---|
| 2026.06.23 | ₩2,610 | ₩2,680 | ₩2,500 | ₩2,500 | -4.21% | 19.1만 |
|---|
| 2026.06.22 | ₩2,840 | ₩2,840 | ₩2,595 | ₩2,610 | -8.10% | 18.1만 |
|---|
| 2026.06.19 | ₩2,935 | ₩2,940 | ₩2,695 | ₩2,795 | -4.77% | 34.3만 |
|---|
| 2026.06.18 | ₩3,080 | ₩3,125 | ₩2,935 | ₩2,935 | -4.71% | 17.3만 |
|---|
| 2026.06.17 | ₩3,150 | ₩3,175 | ₩3,040 | ₩3,100 | -1.59% | 18.6만 |
|---|
| 2026.06.16 | ₩3,295 | ₩3,300 | ₩3,135 | ₩3,140 | -4.70% | 15.3만 |
|---|
| 2026.06.15 | ₩3,320 | ₩3,430 | ₩3,205 | ₩3,240 | -2.41% | 11.7만 |
|---|
| 2026.06.12 | ₩3,100 | ₩3,340 | ₩3,100 | ₩3,300 | +6.45% | 17.5만 |
|---|
| 2026.06.11 | ₩3,045 | ₩3,160 | ₩2,965 | ₩3,095 | +1.64% | 11.5만 |
|---|
| 2026.06.10 | ₩3,280 | ₩3,480 | ₩3,075 | ₩3,100 | -5.49% | 42 |
|---|
| 2026.06.09 | ₩2,980 | ₩3,300 | ₩2,980 | ₩3,185 | +6.88% | 37.4만 |
|---|
| 2026.06.08 | ₩3,200 | ₩3,200 | ₩3,030 | ₩3,050 | -4.69% | 16.8만 |
|---|
| 2026.06.05 | ₩3,320 | ₩3,480 | ₩3,200 | ₩3,205 | -3.46% | 18.2만 |
|---|
| 2026.06.04 | ₩3,350 | ₩3,445 | ₩3,225 | ₩3,320 | -0.90% | 13.3만 |
|---|
| 2026.06.02 | ₩3,595 | ₩3,595 | ₩3,300 | ₩3,420 | -4.87% | 26.1만 |
|---|
| 2026.06.01 | ₩3,885 | ₩3,885 | ₩3,585 | ₩3,610 | -7.08% | 34.3만 |
|---|
| 2026.05.29 | ₩3,945 | ₩3,990 | ₩3,785 | ₩3,890 | -1.39% | 23.7만 |
|---|
| 2026.05.28 | ₩4,035 | ₩4,350 | ₩3,810 | ₩3,960 | -1.86% | 38.5만 |
|---|
| 2026.05.27 | ₩4,440 | ₩4,495 | ₩4,100 | ₩4,115 | -7.32% | 29.8만 |
|---|
| 2026.05.26 | ₩4,270 | ₩4,535 | ₩4,185 | ₩4,440 | +3.98% | 46.9만 |
|---|
| 2026.05.22 | ₩3,810 | ₩4,540 | ₩3,810 | ₩4,210 | +10.50% | 77.9만 |
|---|
| 2026.05.21 | ₩4,100 | ₩4,200 | ₩3,880 | ₩3,880 | -5.37% | 55.8만 |
|---|
| 2026.05.20 | ₩4,170 | ₩4,200 | ₩3,930 | ₩4,065 | -2.52% | 37.6만 |
|---|
| 2026.05.19 | ₩4,100 | ₩4,650 | ₩4,100 | ₩4,175 | +1.83% | 51.8만 |
|---|
| 2026.05.18 | ₩4,740 | ₩5,020 | ₩4,300 | ₩4,375 | -7.70% | 69.2만 |
|---|
| 2026.05.15 | ₩5,550 | ₩5,820 | ₩4,540 | ₩4,710 | -15.14% | 158.1만 |
|---|
| 2026.05.14 | ₩7,100 | ₩7,800 | ₩5,500 | ₩5,680 | -20.00% | 1008.6만 |
|---|
| 2026.05.13 | ₩5,700 | ₩6,760 | ₩5,210 | ₩6,760 | +18.60% | 645.6만 |
|---|
| 2026.05.12 | ₩4,000 | ₩5,200 | ₩3,695 | ₩5,200 | +30.00% | 637.3만 |
|---|
| 2026.05.11 | ₩4,530 | ₩4,535 | ₩3,950 | ₩4,000 | -11.70% | 51.9만 |
|---|
| 2026.05.08 | ₩5,070 | ₩5,350 | ₩4,450 | ₩4,530 | -10.65% | 171.7만 |
|---|
| 2026.05.07 | ₩4,393 | ₩4,393 | ₩4,393 | ₩4,393 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩4,393 | ₩4,393 | ₩4,393 | ₩4,393 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩4,393 | ₩4,393 | ₩4,393 | ₩4,393 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩4,393 | ₩4,393 | ₩4,393 | ₩4,393 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩4,393 | ₩4,393 | ₩4,393 | ₩4,393 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩4,393 | ₩4,393 | ₩4,393 | ₩4,393 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,393 | ₩4,393 | ₩4,393 | ₩4,393 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩4,393 | ₩4,393 | ₩4,393 | ₩4,393 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩4,393 | ₩4,393 | ₩4,393 | ₩4,393 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩4,393 | ₩4,393 | ₩4,393 | ₩4,393 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩4,393 | ₩4,393 | ₩4,393 | ₩4,393 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩4,393 | ₩4,393 | ₩4,393 | ₩4,393 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩4,393 | ₩4,393 | ₩4,393 | ₩4,393 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩4,393 | ₩4,393 | ₩4,393 | ₩4,393 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩4,393 | ₩4,393 | ₩4,393 | ₩4,393 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩4,393 | ₩4,393 | ₩4,393 | ₩4,393 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩4,753 | ₩4,888 | ₩4,393 | ₩4,393 | -7.57% | 40.2만 |
|---|
| 2026.04.10 | ₩4,648 | ₩4,948 | ₩4,528 | ₩4,753 | +2.26% | 53.7만 |
|---|
| 2026.04.09 | ₩4,348 | ₩4,753 | ₩4,258 | ₩4,513 | +3.79% | 37.1만 |
|---|
| 2026.04.08 | ₩4,273 | ₩4,498 | ₩4,198 | ₩4,333 | +1.40% | 32.9만 |
|---|
| 2026.04.07 | ₩4,423 | ₩4,513 | ₩4,198 | ₩4,198 | -5.08% | 31.8만 |
|---|
| 2026.04.06 | ₩4,573 | ₩4,603 | ₩4,393 | ₩4,423 | -3.28% | 21.1만 |
|---|
| 2026.04.03 | ₩4,753 | ₩4,753 | ₩4,498 | ₩4,558 | -4.10% | 16.6만 |
|---|
| 2026.04.02 | ₩4,753 | ₩4,888 | ₩4,453 | ₩4,513 | -5.05% | 28.4만 |
|---|
| 2026.04.01 | ₩4,768 | ₩4,828 | ₩4,663 | ₩4,738 | -0.63% | 20.8만 |
|---|
| 2026.03.31 | ₩4,813 | ₩5,007 | ₩4,648 | ₩4,663 | -3.12% | 26.7만 |
|---|
| 2026.03.30 | ₩4,813 | ₩4,978 | ₩4,753 | ₩4,903 | +1.87% | 17.6만 |
|---|
| 2026.03.27 | ₩4,723 | ₩5,142 | ₩4,573 | ₩5,052 | +6.98% | 49.3만 |
|---|
| 2026.03.26 | ₩4,798 | ₩5,022 | ₩4,678 | ₩4,738 | -1.25% | 36만 |
|---|
| 2026.03.25 | ₩5,097 | ₩5,157 | ₩4,783 | ₩4,828 | -5.29% | 41.9만 |
|---|
| 2026.03.24 | ₩5,382 | ₩6,102 | ₩4,948 | ₩5,007 | -6.96% | 289.2만 |
|---|
| 2026.03.23 | ₩5,217 | ₩5,547 | ₩4,738 | ₩4,768 | -8.62% | 72만 |
|---|
| 2026.03.20 | ₩4,513 | ₩5,742 | ₩4,513 | ₩5,142 | +13.95% | 253.1만 |
|---|
| 2026.03.19 | ₩4,558 | ₩4,558 | ₩4,378 | ₩4,498 | -1.32% | 26만 |
|---|
| 2026.03.18 | ₩4,843 | ₩4,888 | ₩4,543 | ₩4,588 | -5.26% | 28.2만 |
|---|
| 2026.03.17 | ₩4,708 | ₩4,918 | ₩4,693 | ₩4,798 | +1.91% | 18.6만 |
|---|
| 2026.03.16 | ₩4,618 | ₩4,798 | ₩4,483 | ₩4,708 | +1.95% | 22.4만 |
|---|
| 2026.03.13 | ₩4,768 | ₩4,768 | ₩4,573 | ₩4,588 | -3.77% | 24.9만 |
|---|
| 2026.03.12 | ₩4,798 | ₩5,097 | ₩4,768 | ₩4,798 | 0.00% | 27.3만 |
|---|
| 2026.03.11 | ₩5,052 | ₩5,127 | ₩4,783 | ₩4,798 | -5.04% | 28.2만 |
|---|
| 2026.03.10 | ₩4,888 | ₩5,247 | ₩4,798 | ₩5,037 | +3.07% | 20.9만 |
|---|
| 2026.03.09 | ₩4,798 | ₩4,858 | ₩4,588 | ₩4,753 | -0.94% | 28.4만 |
|---|
| 2026.03.06 | ₩5,232 | ₩5,397 | ₩4,933 | ₩5,052 | -3.44% | 29.9만 |
|---|
| 2026.03.05 | ₩5,157 | ₩5,337 | ₩4,933 | ₩5,247 | +1.74% | 59.2만 |
|---|
| 2026.03.04 | ₩5,202 | ₩5,427 | ₩4,588 | ₩4,828 | -7.20% | 87.2만 |
|---|
| 2026.03.03 | ₩5,757 | ₩6,192 | ₩5,322 | ₩5,322 | -7.55% | 90.4만 |
|---|
| 2026.02.27 | ₩6,507 | ₩6,717 | ₩5,877 | ₩5,877 | -9.68% | 94.7만 |
|---|
| 2026.02.26 | ₩6,747 | ₩7,901 | ₩6,312 | ₩6,462 | -4.22% | 395.1만 |
|---|
| 2026.02.25 | ₩8,951 | ₩9,925 | ₩6,867 | ₩6,927 | -22.61% | 734.1만 |
|---|
| 2026.02.24 | ₩5,757 | ₩8,186 | ₩5,652 | ₩8,186 | +42.19% | 636.7만 |
|---|
| 2026.02.23 | ₩6,717 | ₩6,852 | ₩6,147 | ₩6,297 | -6.25% | 94.3만 |
|---|
| 2026.02.20 | ₩6,897 | ₩7,361 | ₩6,717 | ₩6,717 | -2.61% | 102.3만 |
|---|
| 2026.02.19 | ₩7,646 | ₩7,871 | ₩6,912 | ₩7,151 | -6.47% | 56.9만 |
|---|
| 2026.02.13 | ₩7,466 | ₩7,886 | ₩6,657 | ₩7,526 | +0.80% | 170.4만 |
|---|
| 2026.02.12 | ₩8,591 | ₩8,606 | ₩7,691 | ₩7,721 | -10.12% | 89.1만 |
|---|
| 2026.02.11 | ₩8,831 | ₩8,891 | ₩8,336 | ₩8,501 | -3.74% | 59.9만 |
|---|
| 2026.02.10 | ₩9,055 | ₩9,070 | ₩8,636 | ₩8,816 | -2.65% | 50.2만 |
|---|
| 2026.02.09 | ₩9,295 | ₩9,415 | ₩8,996 | ₩9,070 | -2.42% | 29만 |
|---|
| 2026.02.06 | ₩9,595 | ₩9,595 | ₩9,100 | ₩9,190 | -4.22% | 49.5만 |
|---|
| 2026.02.05 | ₩10,435 | ₩10,570 | ₩9,730 | ₩9,835 | -5.75% | 36.3만 |
|---|
| 2026.02.04 | ₩10,690 | ₩10,705 | ₩10,105 | ₩10,195 | -4.63% | 38.3만 |
|---|
| 2026.02.03 | ₩10,495 | ₩10,960 | ₩10,165 | ₩10,690 | +1.86% | 22.8만 |
|---|
| 2026.02.02 | ₩10,870 | ₩11,049 | ₩10,255 | ₩10,315 | -5.10% | 24.1만 |
|---|
| 2026.01.30 | ₩11,604 | ₩11,604 | ₩10,855 | ₩11,049 | -4.78% | 27.3만 |
|---|
| 2026.01.29 | ₩11,544 | ₩11,874 | ₩10,945 | ₩11,634 | +0.78% | 43만 |
|---|
| 2026.01.28 | ₩10,600 | ₩11,844 | ₩10,495 | ₩11,499 | +8.49% | 100.3만 |
|---|
| 2026.01.27 | ₩10,075 | ₩10,870 | ₩10,015 | ₩10,600 | +5.21% | 46.9만 |
|---|
| 2026.01.26 | ₩9,760 | ₩10,075 | ₩9,565 | ₩10,015 | +2.61% | 21.5만 |
|---|
| 2026.01.23 | ₩9,460 | ₩9,850 | ₩9,265 | ₩9,670 | +2.22% | 19.6만 |
|---|
| 2026.01.22 | ₩9,565 | ₩9,730 | ₩9,310 | ₩9,460 | -1.10% | 19.3만 |
|---|
| 2026.01.21 | ₩9,895 | ₩9,895 | ₩9,400 | ₩9,505 | -3.94% | 22.2만 |
|---|
| 2026.01.20 | ₩9,685 | ₩10,300 | ₩9,625 | ₩9,925 | +2.48% | 27.8만 |
|---|
| 2026.01.19 | ₩10,045 | ₩10,045 | ₩9,655 | ₩9,655 | -3.88% | 29.8만 |
|---|
| 2026.01.16 | ₩10,330 | ₩10,345 | ₩9,910 | ₩10,000 | -3.19% | 16.9만 |
|---|
| 2026.01.15 | ₩10,345 | ₩10,420 | ₩9,895 | ₩10,330 | -0.14% | 19만 |
|---|
| 2026.01.14 | ₩10,525 | ₩10,630 | ₩10,315 | ₩10,330 | -1.85% | 13.4만 |
|---|
| 2026.01.13 | ₩10,750 | ₩10,810 | ₩10,495 | ₩10,525 | -2.09% | 11.8만 |
|---|
| 2026.01.12 | ₩10,510 | ₩11,004 | ₩10,495 | ₩10,750 | +2.28% | 19.2만 |
|---|
| 2026.01.09 | ₩10,360 | ₩10,600 | ₩10,225 | ₩10,510 | +1.45% | 8.4만 |
|---|
| 2026.01.08 | ₩10,690 | ₩10,705 | ₩10,360 | ₩10,360 | -3.09% | 14.9만 |
|---|
| 2026.01.07 | ₩10,900 | ₩10,975 | ₩10,510 | ₩10,675 | -2.06% | 13.3만 |
|---|
| 2026.01.06 | ₩10,780 | ₩11,454 | ₩10,525 | ₩10,885 | +0.97% | 31.5만 |
|---|
| 2026.01.05 | ₩10,735 | ₩10,825 | ₩10,495 | ₩10,645 | -0.84% | 14.7만 |
|---|
| 2026.01.02 | ₩10,450 | ₩11,079 | ₩10,345 | ₩10,645 | +1.87% | 30만 |
|---|
| 2025.12.30 | ₩10,525 | ₩10,645 | ₩10,315 | ₩10,450 | -0.71% | 6.5만 |
|---|
| 2025.12.29 | ₩10,360 | ₩10,615 | ₩10,195 | ₩10,525 | +1.59% | 12.4만 |
|---|
| 2025.12.26 | ₩10,690 | ₩10,765 | ₩10,300 | ₩10,360 | -3.09% | 17.2만 |
|---|
| 2025.12.24 | ₩10,690 | ₩10,780 | ₩10,540 | ₩10,690 | 0.00% | 13.5만 |
|---|
| 2025.12.23 | ₩11,139 | ₩11,139 | ₩10,615 | ₩10,660 | -4.31% | 19.1만 |
|---|
| 2025.12.22 | ₩11,244 | ₩11,649 | ₩11,049 | ₩11,139 | -0.93% | 15.2만 |
|---|
| 2025.12.19 | ₩11,544 | ₩11,739 | ₩11,064 | ₩11,244 | -2.60% | 15만 |
|---|
| 2025.12.18 | ₩11,409 | ₩11,439 | ₩10,450 | ₩11,409 | 0.00% | 22.3만 |
|---|
| 2025.12.17 | ₩11,829 | ₩11,829 | ₩11,394 | ₩11,499 | -2.79% | 15.6만 |
|---|
| 2025.12.16 | ₩11,619 | ₩12,084 | ₩11,394 | ₩11,694 | +0.65% | 25.8만 |
|---|
| 2025.12.15 | ₩11,559 | ₩11,994 | ₩11,514 | ₩11,514 | -0.39% | 23.8만 |
|---|
| 2025.12.12 | ₩12,579 | ₩12,594 | ₩11,544 | ₩11,784 | -6.32% | 47.4만 |
|---|
| 2025.12.11 | ₩14,063 | ₩14,063 | ₩12,144 | ₩12,309 | -12.47% | 110.1만 |
|---|
| 2025.12.10 | ₩12,114 | ₩13,898 | ₩11,814 | ₩13,643 | +12.62% | 154.7만 |
|---|
| 2025.12.09 | ₩11,139 | ₩12,264 | ₩10,900 | ₩12,069 | +8.34% | 107.6만 |
|---|
| 2025.12.08 | ₩10,645 | ₩11,979 | ₩10,525 | ₩11,184 | +5.07% | 78.7만 |
|---|
| 2025.12.05 | ₩10,630 | ₩10,675 | ₩10,360 | ₩10,645 | +0.14% | 13.1만 |
|---|
| 2025.12.04 | ₩10,750 | ₩10,765 | ₩10,480 | ₩10,630 | -1.12% | 16.3만 |
|---|
| 2025.12.03 | ₩11,154 | ₩11,169 | ₩10,690 | ₩10,765 | -3.49% | 34.1만 |
|---|
| 2025.12.02 | ₩10,735 | ₩11,379 | ₩10,495 | ₩11,154 | +3.91% | 55만 |
|---|
| 2025.12.01 | ₩10,810 | ₩10,885 | ₩10,390 | ₩10,675 | -1.25% | 31.6만 |
|---|
| 2025.11.28 | ₩10,015 | ₩10,870 | ₩9,835 | ₩10,705 | +6.89% | 40.5만 |
|---|
| 2025.11.27 | ₩9,760 | ₩10,495 | ₩9,715 | ₩10,015 | +2.61% | 28.3만 |
|---|
| 2025.11.26 | ₩9,355 | ₩9,730 | ₩9,340 | ₩9,730 | +4.01% | 13만 |
|---|
| 2025.11.25 | ₩9,385 | ₩9,610 | ₩9,145 | ₩9,325 | -0.64% | 17.1만 |
|---|
| 2025.11.24 | ₩9,985 | ₩10,195 | ₩9,325 | ₩9,385 | -6.01% | 20.7만 |
|---|
| 2025.11.21 | ₩10,210 | ₩10,345 | ₩9,760 | ₩9,970 | -2.35% | 25.4만 |
|---|
| 2025.11.20 | ₩10,720 | ₩10,930 | ₩10,330 | ₩10,495 | -2.10% | 20.7만 |
|---|
| 2025.11.19 | ₩10,810 | ₩11,004 | ₩10,465 | ₩10,720 | -0.83% | 20만 |
|---|
| 2025.11.18 | ₩11,499 | ₩11,544 | ₩10,795 | ₩10,810 | -6.00% | 38.4만 |
|---|
| 2025.11.17 | ₩10,855 | ₩11,319 | ₩10,315 | ₩11,244 | +3.59% | 72.2만 |
|---|
| 2025.11.14 | ₩11,484 | ₩11,574 | ₩10,480 | ₩10,555 | -8.09% | 80.2만 |
|---|
| 2025.11.13 | ₩9,805 | ₩12,114 | ₩9,730 | ₩11,484 | +17.13% | 295.6만 |
|---|
| 2025.11.12 | ₩9,610 | ₩10,060 | ₩9,550 | ₩9,775 | +1.72% | 20.6만 |
|---|
| 2025.11.11 | ₩9,850 | ₩9,985 | ₩9,445 | ₩9,625 | -2.28% | 12.6만 |
|---|
| 2025.11.10 | ₩9,310 | ₩9,925 | ₩9,295 | ₩9,595 | +3.06% | 18.7만 |
|---|
| 2025.11.07 | ₩10,045 | ₩10,075 | ₩9,160 | ₩9,295 | -7.46% | 38.6만 |
|---|
| 2025.11.06 | ₩10,015 | ₩10,780 | ₩9,775 | ₩10,105 | +0.90% | 55.4만 |
|---|
| 2025.11.05 | ₩9,115 | ₩10,030 | ₩9,100 | ₩9,925 | +8.88% | 61.7만 |
|---|
| 2025.11.04 | ₩9,070 | ₩9,355 | ₩8,951 | ₩9,205 | +1.49% | 18.5만 |
|---|
| 2025.11.03 | ₩8,771 | ₩9,190 | ₩8,336 | ₩9,070 | +3.42% | 36.8만 |
|---|
| 2025.10.31 | ₩9,220 | ₩9,220 | ₩8,696 | ₩8,696 | -5.69% | 22.1만 |
|---|
| 2025.10.30 | ₩9,340 | ₩9,415 | ₩9,040 | ₩9,145 | -2.09% | 16.3만 |
|---|
| 2025.10.29 | ₩9,715 | ₩9,760 | ₩9,295 | ₩9,325 | -4.01% | 12.6만 |
|---|
| 2025.10.28 | ₩9,265 | ₩10,270 | ₩9,265 | ₩9,715 | +4.85% | 43.7만 |
|---|
| 2025.10.27 | ₩9,280 | ₩9,370 | ₩9,160 | ₩9,265 | -0.16% | 10.3만 |
|---|
| 2025.10.24 | ₩9,385 | ₩9,475 | ₩9,220 | ₩9,280 | -1.12% | 7.8만 |
|---|
| 2025.10.23 | ₩9,535 | ₩9,595 | ₩9,370 | ₩9,385 | -1.57% | 6.7만 |
|---|
| 2025.10.22 | ₩9,370 | ₩9,715 | ₩9,145 | ₩9,535 | +1.76% | 10.1만 |
|---|
| 2025.10.21 | ₩9,085 | ₩9,430 | ₩9,085 | ₩9,265 | +1.98% | 11.3만 |
|---|
| 2025.10.20 | ₩9,175 | ₩9,250 | ₩9,070 | ₩9,115 | -0.65% | 9.4만 |
|---|
| 2025.10.17 | ₩9,325 | ₩9,400 | ₩9,070 | ₩9,115 | -2.25% | 20.7만 |
|---|
| 2025.10.16 | ₩9,580 | ₩9,700 | ₩9,415 | ₩9,445 | -1.41% | 10.8만 |
|---|
| 2025.10.15 | ₩9,415 | ₩9,640 | ₩9,340 | ₩9,580 | +1.75% | 9.1만 |
|---|
| 2025.10.14 | ₩9,415 | ₩9,550 | ₩9,235 | ₩9,295 | -1.27% | 15.5만 |
|---|
| 2025.10.13 | ₩9,310 | ₩9,595 | ₩9,220 | ₩9,400 | +0.97% | 11.6만 |
|---|
| 2025.10.10 | ₩9,700 | ₩9,730 | ₩9,295 | ₩9,475 | -2.32% | 15.8만 |
|---|
| 2025.10.02 | ₩9,610 | ₩9,700 | ₩9,535 | ₩9,640 | +0.31% | 8만 |
|---|
| 2025.10.01 | ₩9,805 | ₩9,880 | ₩9,610 | ₩9,610 | -1.99% | 10.4만 |
|---|
| 2025.09.30 | ₩9,805 | ₩10,390 | ₩9,745 | ₩9,820 | +0.15% | 20만 |
|---|
| 2025.09.29 | ₩9,985 | ₩10,000 | ₩9,775 | ₩9,790 | -1.95% | 8.3만 |
|---|
| 2025.09.26 | ₩9,940 | ₩10,075 | ₩9,745 | ₩9,925 | -0.15% | 13.9만 |
|---|
| 2025.09.25 | ₩10,045 | ₩10,060 | ₩9,895 | ₩9,940 | -1.04% | 12.6만 |
|---|
| 2025.09.24 | ₩10,375 | ₩10,435 | ₩10,015 | ₩10,030 | -3.32% | 22.3만 |
|---|
| 2025.09.23 | ₩10,285 | ₩10,450 | ₩10,195 | ₩10,375 | +0.87% | 10.8만 |
|---|
| 2025.09.22 | ₩10,660 | ₩10,720 | ₩10,300 | ₩10,360 | -2.81% | 16만 |
|---|
| 2025.09.18 | ₩10,960 | ₩11,244 | ₩10,690 | ₩10,840 | -1.09% | 14.9만 |
|---|
| 2025.09.17 | ₩10,795 | ₩11,064 | ₩10,675 | ₩10,825 | +0.28% | 16만 |
|---|
| 2025.09.16 | ₩11,124 | ₩11,484 | ₩10,675 | ₩10,855 | -2.43% | 30.7만 |
|---|
| 2025.09.15 | ₩11,109 | ₩11,259 | ₩10,915 | ₩11,169 | +0.54% | 26만 |
|---|
| 2025.09.12 | ₩11,469 | ₩11,589 | ₩10,855 | ₩11,109 | -3.14% | 41.8만 |
|---|
| 2025.09.11 | ₩11,169 | ₩12,579 | ₩11,169 | ₩11,334 | +1.48% | 204.9만 |
|---|
| 2025.09.10 | ₩10,450 | ₩11,319 | ₩10,195 | ₩11,139 | +6.60% | 66.1만 |
|---|
| 2025.09.09 | ₩11,199 | ₩11,259 | ₩10,420 | ₩10,495 | -6.29% | 45.3만 |
|---|
| 2025.09.08 | ₩10,645 | ₩11,964 | ₩10,555 | ₩11,169 | +4.93% | 120.8만 |
|---|
| 2025.09.05 | ₩10,585 | ₩10,690 | ₩10,390 | ₩10,525 | -0.57% | 9.7만 |
|---|
| 2025.09.04 | ₩10,240 | ₩10,690 | ₩10,135 | ₩10,570 | +3.22% | 22.4만 |
|---|
| 2025.09.03 | ₩10,180 | ₩10,390 | ₩9,895 | ₩10,315 | +1.33% | 9.7만 |
|---|
| 2025.09.02 | ₩10,105 | ₩10,330 | ₩9,895 | ₩10,225 | +1.19% | 13만 |
|---|
| 2025.09.01 | ₩10,270 | ₩10,285 | ₩10,105 | ₩10,120 | -1.46% | 9.1만 |
|---|
| 2025.08.29 | ₩10,405 | ₩10,465 | ₩10,165 | ₩10,255 | -1.44% | 9.4만 |
|---|
| 2025.08.28 | ₩10,060 | ₩10,765 | ₩10,060 | ₩10,390 | +3.28% | 28.1만 |
|---|