시장 데이터를 불러오는 중
전체 종목
코리아써키트 과거 주가
007810.KS · KOSPI
주요 제품·사업: 인쇄회로기판,Module 제조/부동산(건물) 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
007810.KS · KOSPI
주요 제품·사업: 인쇄회로기판,Module 제조/부동산(건물) 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩89,000 | ₩89,700 | ₩86,300 | ₩88,100 | -1.01% | 41.4만 |
| 2026.10.07 | ₩85,300 | ₩90,000 | ₩83,800 | ₩88,400 | +3.63% | 72.1만 |
| 2026.10.06 | ₩84,500 | ₩90,000 | ₩83,400 | ₩88,700 | +4.97% | 64.6만 |
| 2026.10.02 | ₩82,600 | ₩87,800 | ₩79,000 | ₩82,400 | -0.24% | 93.5만 |
| 2026.10.01 | ₩73,200 | ₩79,500 | ₩72,600 | ₩79,000 | +7.92% | 62.7만 |
| 2026.09.30 | ₩74,600 | ₩75,300 | ₩72,300 | ₩74,300 | -0.40% | 39.7만 |
| 2026.09.29 | ₩69,100 | ₩74,700 | ₩68,400 | ₩74,100 | +7.24% | 137.1만 |
| 2026.09.28 | ₩66,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,500 |
| ₩69,000 |
| +3.92% |
| 176.7만 |
| 2026.09.23 | ₩66,000 | ₩66,200 | ₩62,200 | ₩65,100 | -1.36% | 69.5만 |
|---|
| 2026.09.22 | ₩60,800 | ₩67,900 | ₩59,700 | ₩65,600 | +7.89% | 297.5만 |
|---|
| 2026.09.21 | ₩52,400 | ₩52,700 | ₩51,300 | ₩52,300 | -0.19% | 12만 |
|---|
| 2026.09.18 | ₩53,300 | ₩53,300 | ₩51,400 | ₩52,500 | -1.50% | 49.4만 |
|---|
| 2026.09.17 | ₩51,000 | ₩52,700 | ₩50,300 | ₩51,900 | +1.76% | 13.2만 |
|---|
| 2026.09.16 | ₩49,700 | ₩50,900 | ₩48,650 | ₩50,900 | +2.41% | 12.8만 |
|---|
| 2026.09.15 | ₩49,000 | ₩51,100 | ₩48,450 | ₩49,500 | +1.02% | 14.3만 |
|---|
| 2026.09.14 | ₩51,600 | ₩52,000 | ₩49,750 | ₩49,750 | -3.59% | 20만 |
|---|
| 2026.09.11 | ₩50,900 | ₩51,600 | ₩50,300 | ₩51,100 | +0.39% | 8.3만 |
|---|
| 2026.09.10 | ₩51,900 | ₩53,100 | ₩50,600 | ₩52,600 | +1.35% | 12.5만 |
|---|
| 2026.09.09 | ₩51,000 | ₩53,800 | ₩51,000 | ₩52,400 | +2.75% | 19.6만 |
|---|
| 2026.09.08 | ₩53,000 | ₩53,900 | ₩50,900 | ₩51,000 | -3.77% | 13만 |
|---|
| 2026.09.07 | ₩53,000 | ₩53,700 | ₩52,100 | ₩52,200 | -1.51% | 18.1만 |
|---|
| 2026.09.04 | ₩52,100 | ₩52,400 | ₩49,700 | ₩51,000 | -2.11% | 30.5만 |
|---|
| 2026.09.03 | ₩57,600 | ₩58,100 | ₩50,800 | ₩51,400 | -10.76% | 39.1만 |
|---|
| 2026.09.02 | ₩56,500 | ₩59,300 | ₩56,200 | ₩57,300 | +1.42% | 21.5만 |
|---|
| 2026.09.01 | ₩60,700 | ₩60,700 | ₩58,500 | ₩59,400 | -2.14% | 14.4만 |
|---|
| 2026.08.31 | ₩57,600 | ₩61,500 | ₩56,000 | ₩61,300 | +6.42% | 44만 |
|---|
| 2026.08.28 | ₩61,100 | ₩63,300 | ₩59,400 | ₩60,100 | -1.64% | 21.1만 |
|---|
| 2026.08.27 | ₩61,500 | ₩62,200 | ₩59,700 | ₩60,900 | -0.98% | 32.8만 |
|---|
| 2026.08.26 | ₩58,200 | ₩61,400 | ₩57,200 | ₩58,300 | +0.17% | 29.5만 |
|---|
| 2026.08.25 | ₩53,200 | ₩58,000 | ₩51,600 | ₩57,600 | +8.27% | 31.6만 |
|---|
| 2026.08.24 | ₩55,500 | ₩57,700 | ₩54,500 | ₩55,300 | -0.36% | 25.8만 |
|---|
| 2026.08.21 | ₩60,000 | ₩60,000 | ₩54,400 | ₩54,600 | -9.00% | 44.1만 |
|---|
| 2026.08.20 | ₩63,000 | ₩63,500 | ₩60,100 | ₩61,600 | -2.22% | 21.4만 |
|---|
| 2026.08.19 | ₩60,800 | ₩67,600 | ₩58,900 | ₩60,700 | -0.16% | 47.7만 |
|---|
| 2026.08.18 | ₩61,800 | ₩73,200 | ₩60,600 | ₩65,400 | +5.83% | 90.8만 |
|---|
| 2026.08.14 | ₩68,400 | ₩69,600 | ₩62,500 | ₩63,100 | -7.75% | 37.1만 |
|---|
| 2026.08.13 | ₩66,400 | ₩70,400 | ₩64,100 | ₩66,400 | 0.00% | 39.8만 |
|---|
| 2026.08.12 | ₩62,000 | ₩64,300 | ₩59,800 | ₩63,400 | +2.26% | 41.2만 |
|---|
| 2026.08.11 | ₩57,900 | ₩61,300 | ₩56,100 | ₩58,900 | +1.73% | 26.1만 |
|---|
| 2026.08.10 | ₩57,200 | ₩60,800 | ₩56,000 | ₩59,100 | +3.32% | 36.7만 |
|---|
| 2026.08.07 | ₩55,700 | ₩57,400 | ₩53,600 | ₩55,700 | 0.00% | 29만 |
|---|
| 2026.08.06 | ₩56,700 | ₩58,400 | ₩54,400 | ₩55,600 | -1.94% | 51.8만 |
|---|
| 2026.08.05 | ₩53,400 | ₩57,100 | ₩50,800 | ₩55,400 | +3.75% | 55.5만 |
|---|
| 2026.08.04 | ₩48,000 | ₩49,300 | ₩46,200 | ₩48,200 | +0.42% | 32.3만 |
|---|
| 2026.08.03 | ₩45,300 | ₩47,700 | ₩44,400 | ₩45,950 | +1.43% | 31.3만 |
|---|
| 2026.07.31 | ₩43,500 | ₩48,025 | ₩43,150 | ₩46,450 | +6.78% | 54.5만 |
|---|
| 2026.07.30 | ₩39,050 | ₩42,400 | ₩37,900 | ₩38,500 | -1.41% | 38.4만 |
|---|
| 2026.07.29 | ₩47,500 | ₩48,750 | ₩37,600 | ₩42,650 | -10.21% | 50.4만 |
|---|
| 2026.07.28 | ₩52,400 | ₩53,300 | ₩46,800 | ₩47,300 | -9.73% | 26.3만 |
|---|
| 2026.07.27 | ₩57,900 | ₩59,000 | ₩54,900 | ₩56,600 | -2.25% | 15.1만 |
|---|
| 2026.07.24 | ₩63,500 | ₩63,500 | ₩55,700 | ₩57,100 | -10.08% | 35.8만 |
|---|
| 2026.07.23 | ₩64,700 | ₩67,500 | ₩61,300 | ₩64,100 | -0.93% | 24.3만 |
|---|
| 2026.07.22 | ₩71,200 | ₩71,200 | ₩63,700 | ₩63,900 | -10.25% | 19.3만 |
|---|
| 2026.07.21 | ₩67,100 | ₩67,500 | ₩62,300 | ₩66,000 | -1.64% | 13만 |
|---|
| 2026.07.20 | ₩67,800 | ₩73,000 | ₩64,500 | ₩65,900 | -2.80% | 16.5만 |
|---|
| 2026.07.16 | ₩73,900 | ₩74,600 | ₩69,300 | ₩70,300 | -4.87% | 18.6만 |
|---|
| 2026.07.15 | ₩74,000 | ₩78,800 | ₩71,300 | ₩77,400 | +4.59% | 36.2만 |
|---|
| 2026.07.14 | ₩69,000 | ₩71,200 | ₩63,000 | ₩67,900 | -1.59% | 19.1만 |
|---|
| 2026.07.13 | ₩73,500 | ₩79,100 | ₩67,900 | ₩69,800 | -5.03% | 35.3만 |
|---|
| 2026.07.10 | ₩72,900 | ₩76,200 | ₩70,200 | ₩73,800 | +1.23% | 53.7만 |
|---|
| 2026.07.09 | ₩66,000 | ₩75,600 | ₩66,000 | ₩70,100 | +6.21% | 44만 |
|---|
| 2026.07.08 | ₩65,900 | ₩71,000 | ₩64,300 | ₩64,800 | -1.67% | 32.8만 |
|---|
| 2026.07.07 | ₩73,500 | ₩76,300 | ₩65,600 | ₩68,900 | -6.26% | 41.1만 |
|---|
| 2026.07.06 | ₩79,200 | ₩79,800 | ₩70,500 | ₩75,100 | -5.18% | 33.3만 |
|---|
| 2026.07.03 | ₩80,200 | ₩80,800 | ₩72,100 | ₩80,200 | 0.00% | 29.4만 |
|---|
| 2026.07.02 | ₩85,400 | ₩85,400 | ₩78,500 | ₩80,200 | -6.09% | 28.3만 |
|---|
| 2026.07.01 | ₩96,100 | ₩96,400 | ₩85,800 | ₩90,100 | -6.24% | 56.3만 |
|---|
| 2026.06.30 | ₩90,200 | ₩97,400 | ₩85,100 | ₩95,500 | +5.88% | 36.7만 |
|---|
| 2026.06.29 | ₩91,100 | ₩91,200 | ₩83,400 | ₩87,600 | -3.84% | 47.2만 |
|---|
| 2026.06.26 | ₩94,100 | ₩99,800 | ₩88,100 | ₩91,200 | -3.08% | 35.1만 |
|---|
| 2026.06.25 | ₩104,000 | ₩105,000 | ₩92,800 | ₩95,000 | -8.65% | 25.9만 |
|---|
| 2026.06.24 | ₩101,700 | ₩105,500 | ₩94,600 | ₩98,500 | -3.15% | 43.9만 |
|---|
| 2026.06.23 | ₩116,900 | ₩117,600 | ₩99,300 | ₩101,400 | -13.26% | 48.3만 |
|---|
| 2026.06.22 | ₩115,700 | ₩126,000 | ₩111,600 | ₩115,600 | -0.09% | 40.3만 |
|---|
| 2026.06.19 | ₩138,100 | ₩139,500 | ₩113,700 | ₩119,100 | -13.76% | 54.7만 |
|---|
| 2026.06.18 | ₩140,500 | ₩144,800 | ₩133,400 | ₩136,000 | -3.20% | 30.9만 |
|---|
| 2026.06.17 | ₩131,900 | ₩142,900 | ₩126,500 | ₩141,900 | +7.58% | 27.5만 |
|---|
| 2026.06.16 | ₩139,600 | ₩139,700 | ₩126,900 | ₩131,900 | -5.52% | 27.7만 |
|---|
| 2026.06.15 | ₩139,000 | ₩146,400 | ₩135,000 | ₩136,800 | -1.58% | 23.3만 |
|---|
| 2026.06.12 | ₩141,800 | ₩148,300 | ₩133,100 | ₩134,400 | -5.22% | 64.5만 |
|---|
| 2026.06.11 | ₩115,500 | ₩143,800 | ₩110,500 | ₩139,200 | +20.52% | 69.4만 |
|---|
| 2026.06.10 | ₩117,200 | ₩125,500 | ₩112,900 | ₩115,700 | -1.28% | 27 |
|---|
| 2026.06.09 | ₩113,300 | ₩123,000 | ₩105,900 | ₩120,300 | +6.18% | 44.9만 |
|---|
| 2026.06.08 | ₩101,600 | ₩111,100 | ₩101,000 | ₩105,600 | +3.94% | 28.4만 |
|---|
| 2026.06.05 | ₩113,600 | ₩122,300 | ₩108,300 | ₩117,700 | +3.61% | 42.9만 |
|---|
| 2026.06.04 | ₩109,000 | ₩128,800 | ₩108,000 | ₩122,300 | +12.20% | 56.1만 |
|---|
| 2026.06.02 | ₩119,000 | ₩119,000 | ₩90,300 | ₩109,000 | -8.40% | 62.1만 |
|---|
| 2026.06.01 | ₩120,000 | ₩123,100 | ₩110,000 | ₩119,600 | -0.33% | 31.2만 |
|---|
| 2026.05.29 | ₩118,900 | ₩120,900 | ₩112,700 | ₩119,300 | +0.34% | 38만 |
|---|
| 2026.05.28 | ₩107,000 | ₩112,500 | ₩96,900 | ₩112,000 | +4.67% | 38.8만 |
|---|
| 2026.05.27 | ₩114,100 | ₩119,700 | ₩104,800 | ₩110,200 | -3.42% | 39.7만 |
|---|
| 2026.05.26 | ₩103,600 | ₩117,000 | ₩103,600 | ₩110,200 | +6.37% | 50.3만 |
|---|
| 2026.05.22 | ₩96,200 | ₩104,400 | ₩95,500 | ₩100,700 | +4.68% | 25.6만 |
|---|
| 2026.05.21 | ₩91,100 | ₩99,500 | ₩91,000 | ₩96,200 | +5.60% | 39.9만 |
|---|
| 2026.05.20 | ₩81,700 | ₩91,200 | ₩81,700 | ₩89,500 | +9.55% | 63.7만 |
|---|
| 2026.05.19 | ₩80,000 | ₩81,600 | ₩72,300 | ₩80,800 | +1.00% | 45.9만 |
|---|
| 2026.05.18 | ₩87,000 | ₩87,900 | ₩78,100 | ₩82,500 | -5.17% | 51.8만 |
|---|
| 2026.05.15 | ₩98,200 | ₩101,600 | ₩83,000 | ₩91,000 | -7.33% | 29.8만 |
|---|
| 2026.05.14 | ₩101,400 | ₩101,500 | ₩96,200 | ₩98,000 | -3.35% | 28.5만 |
|---|
| 2026.05.13 | ₩94,700 | ₩104,500 | ₩93,800 | ₩103,900 | +9.71% | 22만 |
|---|
| 2026.05.12 | ₩100,300 | ₩104,900 | ₩90,500 | ₩98,200 | -2.09% | 35.8만 |
|---|
| 2026.05.11 | ₩103,000 | ₩103,600 | ₩97,200 | ₩99,500 | -3.40% | 25.1만 |
|---|
| 2026.05.08 | ₩97,600 | ₩106,000 | ₩96,300 | ₩102,200 | +4.71% | 29.6만 |
|---|
| 2026.05.07 | ₩96,800 | ₩104,600 | ₩90,000 | ₩102,200 | +5.58% | 57.5만 |
|---|
| 2026.05.06 | ₩95,000 | ₩101,800 | ₩93,900 | ₩94,900 | -0.11% | 77.2만 |
|---|
| 2026.05.04 | ₩95,100 | ₩95,900 | ₩90,800 | ₩91,400 | -3.89% | 29.8만 |
|---|
| 2026.04.30 | ₩96,100 | ₩98,700 | ₩91,800 | ₩92,700 | -3.54% | 19.4만 |
|---|
| 2026.04.29 | ₩93,700 | ₩96,800 | ₩93,100 | ₩95,400 | +1.81% | 15.2만 |
|---|
| 2026.04.28 | ₩99,300 | ₩99,300 | ₩95,100 | ₩96,000 | -3.32% | 17.7만 |
|---|
| 2026.04.27 | ₩99,400 | ₩99,400 | ₩93,400 | ₩98,200 | -1.21% | 27만 |
|---|
| 2026.04.24 | ₩91,700 | ₩99,500 | ₩90,000 | ₩97,900 | +6.76% | 40만 |
|---|
| 2026.04.23 | ₩97,700 | ₩97,900 | ₩87,500 | ₩91,200 | -6.65% | 37.6만 |
|---|
| 2026.04.22 | ₩90,500 | ₩95,800 | ₩88,700 | ₩95,400 | +5.41% | 39만 |
|---|
| 2026.04.21 | ₩91,900 | ₩93,000 | ₩88,800 | ₩89,600 | -2.50% | 29.4만 |
|---|
| 2026.04.20 | ₩89,000 | ₩92,000 | ₩88,300 | ₩90,600 | +1.80% | 20.2만 |
|---|
| 2026.04.17 | ₩90,700 | ₩93,200 | ₩88,200 | ₩89,300 | -1.54% | 26.7만 |
|---|
| 2026.04.16 | ₩87,700 | ₩92,500 | ₩85,100 | ₩91,500 | +4.33% | 39.6만 |
|---|
| 2026.04.15 | ₩89,700 | ₩90,100 | ₩85,800 | ₩86,900 | -3.12% | 41.1만 |
|---|
| 2026.04.14 | ₩82,000 | ₩92,400 | ₩80,600 | ₩89,100 | +8.66% | 88.3만 |
|---|
| 2026.04.13 | ₩77,900 | ₩80,700 | ₩76,900 | ₩79,200 | +1.67% | 27만 |
|---|
| 2026.04.10 | ₩84,000 | ₩85,400 | ₩78,200 | ₩80,100 | -4.64% | 45만 |
|---|
| 2026.04.09 | ₩77,900 | ₩83,000 | ₩77,100 | ₩81,500 | +4.62% | 50.5만 |
|---|
| 2026.04.08 | ₩77,600 | ₩79,500 | ₩74,400 | ₩79,400 | +2.32% | 59.9만 |
|---|
| 2026.04.07 | ₩72,200 | ₩72,300 | ₩67,600 | ₩70,200 | -2.77% | 49.2만 |
|---|
| 2026.04.06 | ₩69,000 | ₩75,300 | ₩65,700 | ₩67,200 | -2.61% | 59.6만 |
|---|
| 2026.04.03 | ₩74,300 | ₩74,300 | ₩66,300 | ₩68,000 | -8.48% | 55.3만 |
|---|
| 2026.04.02 | ₩76,900 | ₩76,900 | ₩70,000 | ₩71,500 | -7.02% | 44.3만 |
|---|
| 2026.04.01 | ₩74,800 | ₩77,000 | ₩73,500 | ₩75,500 | +0.94% | 47.5만 |
|---|
| 2026.03.31 | ₩71,200 | ₩73,000 | ₩68,600 | ₩70,000 | -1.69% | 56.3만 |
|---|
| 2026.03.30 | ₩79,200 | ₩80,000 | ₩75,000 | ₩75,800 | -4.29% | 45만 |
|---|
| 2026.03.27 | ₩79,300 | ₩87,400 | ₩78,500 | ₩84,000 | +5.93% | 63.6만 |
|---|
| 2026.03.26 | ₩77,300 | ₩84,500 | ₩75,800 | ₩80,700 | +4.40% | 82.1만 |
|---|
| 2026.03.25 | ₩67,500 | ₩82,000 | ₩66,500 | ₩79,500 | +17.78% | 150.6만 |
|---|
| 2026.03.24 | ₩64,100 | ₩68,000 | ₩61,200 | ₩65,200 | +1.72% | 74.1만 |
|---|
| 2026.03.23 | ₩62,000 | ₩64,300 | ₩60,200 | ₩60,800 | -1.94% | 52.6만 |
|---|
| 2026.03.20 | ₩64,300 | ₩66,500 | ₩62,000 | ₩64,600 | +0.47% | 52.4만 |
|---|
| 2026.03.19 | ₩57,900 | ₩63,400 | ₩57,000 | ₩62,100 | +7.25% | 61.5만 |
|---|
| 2026.03.18 | ₩54,500 | ₩61,500 | ₩54,300 | ₩60,200 | +10.46% | 82만 |
|---|
| 2026.03.17 | ₩54,700 | ₩54,700 | ₩51,600 | ₩52,500 | -4.02% | 21.5만 |
|---|
| 2026.03.16 | ₩51,300 | ₩53,100 | ₩49,900 | ₩52,600 | +2.53% | 15만 |
|---|
| 2026.03.13 | ₩49,700 | ₩51,900 | ₩49,250 | ₩51,400 | +3.42% | 12.3만 |
|---|
| 2026.03.12 | ₩52,500 | ₩52,900 | ₩50,400 | ₩51,700 | -1.52% | 15만 |
|---|
| 2026.03.11 | ₩53,800 | ₩56,000 | ₩51,800 | ₩53,200 | -1.12% | 23.3만 |
|---|
| 2026.03.10 | ₩52,200 | ₩53,400 | ₩50,000 | ₩52,400 | +0.38% | 22.4만 |
|---|
| 2026.03.09 | ₩50,400 | ₩51,900 | ₩46,350 | ₩48,700 | -3.37% | 32.4만 |
|---|
| 2026.03.06 | ₩51,000 | ₩55,500 | ₩49,100 | ₩55,200 | +8.24% | 33.4만 |
|---|
| 2026.03.05 | ₩50,700 | ₩53,300 | ₩50,000 | ₩52,400 | +3.35% | 24.8만 |
|---|
| 2026.03.04 | ₩49,400 | ₩52,300 | ₩44,800 | ₩45,100 | -8.70% | 35.6만 |
|---|
| 2026.03.03 | ₩56,200 | ₩59,100 | ₩53,000 | ₩53,000 | -5.69% | 46.7만 |
|---|
| 2026.02.27 | ₩58,000 | ₩60,900 | ₩57,500 | ₩58,900 | +1.55% | 30.3만 |
|---|
| 2026.02.26 | ₩59,500 | ₩60,500 | ₩56,400 | ₩59,300 | -0.34% | 40.8만 |
|---|
| 2026.02.25 | ₩62,200 | ₩62,200 | ₩58,400 | ₩58,500 | -5.95% | 34만 |
|---|
| 2026.02.24 | ₩59,800 | ₩61,600 | ₩58,900 | ₩60,400 | +1.00% | 23.8만 |
|---|
| 2026.02.23 | ₩60,800 | ₩62,300 | ₩58,500 | ₩60,000 | -1.32% | 37.5만 |
|---|
| 2026.02.20 | ₩59,000 | ₩63,200 | ₩59,000 | ₩60,100 | +1.86% | 53.8만 |
|---|
| 2026.02.19 | ₩60,100 | ₩61,500 | ₩56,400 | ₩57,900 | -3.66% | 39.8만 |
|---|
| 2026.02.13 | ₩57,300 | ₩61,000 | ₩55,900 | ₩58,400 | +1.92% | 38.7만 |
|---|
| 2026.02.12 | ₩56,200 | ₩58,400 | ₩54,800 | ₩58,300 | +3.74% | 39.7만 |
|---|
| 2026.02.11 | ₩54,000 | ₩56,000 | ₩53,200 | ₩54,900 | +1.67% | 25만 |
|---|
| 2026.02.10 | ₩58,300 | ₩58,600 | ₩53,000 | ₩54,500 | -6.52% | 40.5만 |
|---|
| 2026.02.09 | ₩55,800 | ₩57,700 | ₩54,700 | ₩57,700 | +3.41% | 45.4만 |
|---|
| 2026.02.06 | ₩53,700 | ₩54,050 | ₩50,500 | ₩53,000 | -1.30% | 81.8만 |
|---|
| 2026.02.05 | ₩56,900 | ₩58,800 | ₩54,700 | ₩55,900 | -1.76% | 60.7만 |
|---|
| 2026.02.04 | ₩59,900 | ₩60,000 | ₩54,600 | ₩57,100 | -4.67% | 107.1만 |
|---|
| 2026.02.03 | ₩67,700 | ₩67,800 | ₩57,300 | ₩59,500 | -12.11% | 141.5만 |
|---|
| 2026.02.02 | ₩67,400 | ₩70,700 | ₩63,200 | ₩64,200 | -4.75% | 47.1만 |
|---|
| 2026.01.30 | ₩66,500 | ₩75,800 | ₩66,500 | ₩70,700 | +6.32% | 65.1만 |
|---|
| 2026.01.29 | ₩70,500 | ₩71,100 | ₩61,400 | ₩66,000 | -6.38% | 61.4만 |
|---|
| 2026.01.28 | ₩64,600 | ₩69,000 | ₩64,000 | ₩68,000 | +5.26% | 40.1만 |
|---|
| 2026.01.27 | ₩63,100 | ₩64,000 | ₩60,300 | ₩63,000 | -0.16% | 46만 |
|---|
| 2026.01.26 | ₩64,400 | ₩69,000 | ₩60,500 | ₩65,600 | +1.86% | 34.4만 |
|---|
| 2026.01.23 | ₩63,500 | ₩65,000 | ₩62,100 | ₩63,600 | +0.16% | 26.3만 |
|---|
| 2026.01.22 | ₩62,600 | ₩65,800 | ₩60,400 | ₩63,900 | +2.08% | 55.8만 |
|---|
| 2026.01.21 | ₩58,500 | ₩64,000 | ₩57,700 | ₩60,700 | +3.76% | 65.2만 |
|---|
| 2026.01.20 | ₩62,500 | ₩63,500 | ₩59,200 | ₩60,300 | -3.52% | 63.6만 |
|---|
| 2026.01.19 | ₩61,700 | ₩64,300 | ₩60,500 | ₩62,500 | +1.30% | 38.8만 |
|---|
| 2026.01.16 | ₩59,300 | ₩64,500 | ₩59,000 | ₩62,400 | +5.23% | 50만 |
|---|
| 2026.01.15 | ₩52,700 | ₩60,900 | ₩52,200 | ₩60,500 | +14.80% | 121만 |
|---|
| 2026.01.14 | ₩49,300 | ₩52,200 | ₩48,900 | ₩51,800 | +5.07% | 32.5만 |
|---|
| 2026.01.13 | ₩51,000 | ₩51,400 | ₩48,400 | ₩49,550 | -2.84% | 32만 |
|---|
| 2026.01.12 | ₩47,400 | ₩50,300 | ₩47,300 | ₩49,900 | +5.27% | 46.7만 |
|---|
| 2026.01.09 | ₩46,300 | ₩48,300 | ₩45,650 | ₩46,650 | +0.76% | 25만 |
|---|
| 2026.01.08 | ₩47,250 | ₩51,000 | ₩47,100 | ₩47,600 | +0.74% | 45.1만 |
|---|
| 2026.01.07 | ₩46,700 | ₩48,900 | ₩45,950 | ₩48,750 | +4.39% | 71만 |
|---|
| 2026.01.06 | ₩46,450 | ₩46,850 | ₩44,750 | ₩46,100 | -0.75% | 54.6만 |
|---|
| 2026.01.05 | ₩48,350 | ₩49,250 | ₩45,800 | ₩47,350 | -2.07% | 47.4만 |
|---|
| 2026.01.02 | ₩48,450 | ₩48,750 | ₩45,400 | ₩47,750 | -1.44% | 87.6만 |
|---|
| 2025.12.30 | ₩43,700 | ₩49,400 | ₩43,200 | ₩48,300 | +10.53% | 137만 |
|---|
| 2025.12.29 | ₩41,200 | ₩44,500 | ₩40,750 | ₩43,650 | +5.95% | 93만 |
|---|
| 2025.12.26 | ₩37,550 | ₩40,550 | ₩37,500 | ₩40,100 | +6.79% | 101.5만 |
|---|
| 2025.12.24 | ₩37,500 | ₩39,000 | ₩36,800 | ₩37,450 | -0.13% | 51만 |
|---|
| 2025.12.23 | ₩38,100 | ₩38,450 | ₩36,750 | ₩37,400 | -1.84% | 34.2만 |
|---|
| 2025.12.22 | ₩36,400 | ₩38,850 | ₩35,650 | ₩38,400 | +5.49% | 86.3만 |
|---|
| 2025.12.19 | ₩36,350 | ₩36,350 | ₩34,450 | ₩35,100 | -3.44% | 35.8만 |
|---|
| 2025.12.18 | ₩34,700 | ₩36,700 | ₩34,500 | ₩35,700 | +2.88% | 37.4만 |
|---|
| 2025.12.17 | ₩34,400 | ₩36,250 | ₩34,050 | ₩35,900 | +4.36% | 64.3만 |
|---|
| 2025.12.16 | ₩35,950 | ₩36,050 | ₩33,500 | ₩33,900 | -5.70% | 103.4만 |
|---|
| 2025.12.15 | ₩35,300 | ₩36,700 | ₩35,250 | ₩36,000 | +1.98% | 64.3만 |
|---|
| 2025.12.12 | ₩38,300 | ₩39,150 | ₩36,450 | ₩37,250 | -2.74% | 82.4만 |
|---|
| 2025.12.11 | ₩39,950 | ₩41,550 | ₩38,400 | ₩38,850 | -2.75% | 65.1만 |
|---|
| 2025.12.10 | ₩39,400 | ₩40,800 | ₩38,850 | ₩39,900 | +1.27% | 49.9만 |
|---|
| 2025.12.09 | ₩39,200 | ₩41,000 | ₩37,750 | ₩39,400 | +0.51% | 76.8만 |
|---|
| 2025.12.08 | ₩39,600 | ₩39,800 | ₩37,200 | ₩39,200 | -1.01% | 81.4만 |
|---|
| 2025.12.05 | ₩36,950 | ₩39,300 | ₩36,050 | ₩39,000 | +5.55% | 177.7만 |
|---|
| 2025.12.04 | ₩36,100 | ₩36,550 | ₩34,300 | ₩35,100 | -2.77% | 74.8만 |
|---|
| 2025.12.03 | ₩34,100 | ₩37,450 | ₩33,950 | ₩37,200 | +9.09% | 101.3만 |
|---|
| 2025.12.02 | ₩36,600 | ₩36,650 | ₩33,300 | ₩34,100 | -6.83% | 109.8만 |
|---|
| 2025.12.01 | ₩31,600 | ₩37,150 | ₩31,600 | ₩36,150 | +14.40% | 201.8만 |
|---|
| 2025.11.28 | ₩32,600 | ₩33,250 | ₩30,700 | ₩31,250 | -4.14% | 50.5만 |
|---|
| 2025.11.27 | ₩30,900 | ₩32,300 | ₩30,200 | ₩31,950 | +3.40% | 44.7만 |
|---|
| 2025.11.26 | ₩30,900 | ₩31,200 | ₩29,450 | ₩30,750 | -0.49% | 25.6만 |
|---|
| 2025.11.25 | ₩30,000 | ₩31,000 | ₩29,550 | ₩30,300 | +1.00% | 45.9만 |
|---|
| 2025.11.24 | ₩28,500 | ₩29,200 | ₩27,150 | ₩28,350 | -0.53% | 26.3만 |
|---|
| 2025.11.21 | ₩27,250 | ₩29,500 | ₩27,150 | ₩28,200 | +3.49% | 39.6만 |
|---|
| 2025.11.20 | ₩32,400 | ₩33,850 | ₩29,350 | ₩30,150 | -6.94% | 68만 |
|---|
| 2025.11.19 | ₩30,900 | ₩32,050 | ₩28,200 | ₩31,450 | +1.78% | 76.8만 |
|---|
| 2025.11.18 | ₩31,000 | ₩32,600 | ₩30,600 | ₩30,900 | -0.32% | 64.5만 |
|---|
| 2025.11.17 | ₩29,000 | ₩32,450 | ₩29,000 | ₩32,150 | +10.86% | 182.2만 |
|---|
| 2025.11.14 | ₩27,900 | ₩28,500 | ₩26,350 | ₩26,600 | -4.66% | 78.1만 |
|---|
| 2025.11.13 | ₩27,400 | ₩30,600 | ₩27,100 | ₩29,250 | +6.75% | 180.3만 |
|---|
| 2025.11.12 | ₩24,050 | ₩29,450 | ₩22,700 | ₩28,300 | +17.67% | 460.9만 |
|---|
| 2025.11.11 | ₩22,350 | ₩26,450 | ₩22,000 | ₩23,900 | +6.94% | 414.4만 |
|---|
| 2025.11.10 | ₩20,850 | ₩21,950 | ₩19,810 | ₩21,800 | +4.56% | 85.2만 |
|---|
| 2025.11.07 | ₩21,400 | ₩22,550 | ₩20,500 | ₩21,200 | -0.93% | 80.3만 |
|---|
| 2025.11.06 | ₩23,050 | ₩24,500 | ₩21,000 | ₩22,250 | -3.47% | 177.9만 |
|---|
| 2025.11.05 | ₩19,880 | ₩23,600 | ₩18,300 | ₩22,700 | +14.19% | 320.8만 |
|---|
| 2025.11.04 | ₩20,350 | ₩21,000 | ₩19,820 | ₩20,100 | -1.23% | 53.9만 |
|---|
| 2025.11.03 | ₩20,700 | ₩20,750 | ₩20,050 | ₩20,200 | -2.42% | 50.4만 |
|---|
| 2025.10.31 | ₩19,960 | ₩20,750 | ₩19,720 | ₩20,650 | +3.46% | 54.9만 |
|---|
| 2025.10.30 | ₩20,250 | ₩20,600 | ₩19,670 | ₩19,960 | -1.43% | 62.5만 |
|---|
| 2025.10.29 | ₩20,100 | ₩20,850 | ₩19,670 | ₩20,500 | +1.99% | 97.9만 |
|---|
| 2025.10.28 | ₩19,900 | ₩20,500 | ₩19,400 | ₩19,970 | +0.35% | 48만 |
|---|
| 2025.10.27 | ₩20,250 | ₩21,250 | ₩19,530 | ₩20,200 | -0.25% | 84.1만 |
|---|
| 2025.10.24 | ₩20,200 | ₩20,250 | ₩19,100 | ₩19,750 | -2.23% | 92.4만 |
|---|
| 2025.10.23 | ₩18,290 | ₩19,950 | ₩17,900 | ₩19,740 | +7.93% | 105.9만 |
|---|
| 2025.10.22 | ₩18,730 | ₩18,800 | ₩17,780 | ₩18,720 | -0.05% | 51.7만 |
|---|
| 2025.10.21 | ₩19,350 | ₩20,300 | ₩18,690 | ₩18,710 | -3.31% | 113.1만 |
|---|
| 2025.10.20 | ₩18,920 | ₩19,770 | ₩18,300 | ₩19,170 | +1.32% | 96만 |
|---|
| 2025.10.17 | ₩18,220 | ₩19,750 | ₩18,060 | ₩18,660 | +2.41% | 115.4만 |
|---|
| 2025.10.16 | ₩18,200 | ₩18,910 | ₩17,800 | ₩18,560 | +1.98% | 69.9만 |
|---|
| 2025.10.15 | ₩18,040 | ₩18,500 | ₩17,730 | ₩18,360 | +1.77% | 51만 |
|---|
| 2025.10.14 | ₩19,200 | ₩20,400 | ₩17,570 | ₩17,840 | -7.08% | 179.3만 |
|---|
| 2025.10.13 | ₩18,850 | ₩19,070 | ₩18,180 | ₩18,570 | -1.49% | 115.4만 |
|---|
| 2025.10.10 | ₩19,750 | ₩20,450 | ₩19,200 | ₩19,760 | +0.05% | 188.7만 |
|---|