시장 데이터를 불러오는 중
전체 종목
엠엑스로보틱스 과거 주가
007820.KQ · KOSDAQ
주요 제품·사업: 자동화물류서비스, 자동화공정설비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
007820.KQ · KOSDAQ
주요 제품·사업: 자동화물류서비스, 자동화공정설비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,465 | ₩3,510 | ₩3,310 | ₩3,350 | -3.32% | 7.5만 |
| 2026.10.07 | ₩3,565 | ₩3,565 | ₩3,450 | ₩3,455 | -3.09% | 5.7만 |
| 2026.10.06 | ₩3,620 | ₩3,620 | ₩3,525 | ₩3,565 | -1.52% | 9.1만 |
| 2026.10.02 | ₩3,485 | ₩3,600 | ₩3,485 | ₩3,535 | +1.43% | 7.2만 |
| 2026.10.01 | ₩3,370 | ₩3,510 | ₩3,345 | ₩3,490 | +3.56% | 9.5만 |
| 2026.09.30 | ₩3,460 | ₩3,480 | ₩3,370 | ₩3,370 | -2.60% | 5.4만 |
| 2026.09.29 | ₩3,445 | ₩3,465 | ₩3,360 | ₩3,425 | -0.58% | 7.3만 |
| 2026.09.28 | ₩3,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,455 |
| ₩3,480 |
| -0.71% |
| 7.9만 |
| 2026.09.23 | ₩3,440 | ₩3,505 | ₩3,430 | ₩3,485 | +1.31% | 4.4만 |
|---|
| 2026.09.22 | ₩3,530 | ₩3,545 | ₩3,400 | ₩3,430 | -2.83% | 9.6만 |
|---|
| 2026.09.21 | ₩3,535 | ₩3,600 | ₩3,465 | ₩3,495 | -1.13% | 9.7만 |
|---|
| 2026.09.18 | ₩3,535 | ₩3,600 | ₩3,500 | ₩3,535 | 0.00% | 8.2만 |
|---|
| 2026.09.17 | ₩3,455 | ₩3,540 | ₩3,440 | ₩3,520 | +1.88% | 8.6만 |
|---|
| 2026.09.16 | ₩3,545 | ₩3,555 | ₩3,435 | ₩3,490 | -1.55% | 9.2만 |
|---|
| 2026.09.15 | ₩3,500 | ₩3,640 | ₩3,485 | ₩3,545 | +1.29% | 10.5만 |
|---|
| 2026.09.14 | ₩3,540 | ₩3,655 | ₩3,510 | ₩3,520 | -0.56% | 10.9만 |
|---|
| 2026.09.11 | ₩3,500 | ₩3,800 | ₩3,500 | ₩3,615 | +3.29% | 23.6만 |
|---|
| 2026.09.10 | ₩3,705 | ₩3,735 | ₩3,495 | ₩3,600 | -2.83% | 21.5만 |
|---|
| 2026.09.09 | ₩3,655 | ₩3,710 | ₩3,505 | ₩3,590 | -1.78% | 19.9만 |
|---|
| 2026.09.08 | ₩3,715 | ₩3,775 | ₩3,625 | ₩3,655 | -1.62% | 25.5만 |
|---|
| 2026.09.07 | ₩3,870 | ₩3,935 | ₩3,715 | ₩3,715 | -4.01% | 18.9만 |
|---|
| 2026.09.04 | ₩3,770 | ₩3,920 | ₩3,755 | ₩3,870 | +2.65% | 21만 |
|---|
| 2026.09.03 | ₩3,765 | ₩3,820 | ₩3,635 | ₩3,700 | -1.73% | 19.8만 |
|---|
| 2026.09.02 | ₩3,870 | ₩3,880 | ₩3,700 | ₩3,755 | -2.97% | 19.4만 |
|---|
| 2026.09.01 | ₩3,965 | ₩4,035 | ₩3,850 | ₩3,915 | -1.26% | 15.5만 |
|---|
| 2026.08.31 | ₩4,080 | ₩4,105 | ₩3,950 | ₩4,020 | -1.47% | 16.7만 |
|---|
| 2026.08.28 | ₩4,260 | ₩4,310 | ₩4,040 | ₩4,115 | -3.40% | 23.9만 |
|---|
| 2026.08.27 | ₩4,120 | ₩4,390 | ₩4,050 | ₩4,220 | +2.43% | 36.7만 |
|---|
| 2026.08.26 | ₩4,085 | ₩4,290 | ₩3,865 | ₩4,160 | +1.84% | 57.8만 |
|---|
| 2026.08.25 | ₩4,225 | ₩4,495 | ₩3,890 | ₩4,090 | -3.20% | 75.9만 |
|---|
| 2026.08.24 | ₩4,320 | ₩4,325 | ₩4,040 | ₩4,125 | -4.51% | 49.5만 |
|---|
| 2026.08.21 | ₩4,530 | ₩4,530 | ₩4,235 | ₩4,340 | -4.19% | 73.8만 |
|---|
| 2026.08.20 | ₩4,800 | ₩4,955 | ₩4,480 | ₩4,610 | -3.96% | 210.8만 |
|---|
| 2026.08.19 | ₩4,720 | ₩5,240 | ₩4,540 | ₩4,600 | -2.54% | 650.2만 |
|---|
| 2026.08.18 | ₩4,450 | ₩5,450 | ₩4,217 | ₩4,600 | +3.37% | 1511만 |
|---|
| 2026.08.14 | ₩4,485 | ₩5,350 | ₩4,340 | ₩4,450 | -0.78% | 1032.8만 |
|---|
| 2026.08.13 | ₩4,800 | ₩5,120 | ₩4,325 | ₩4,600 | -4.17% | 707.6만 |
|---|
| 2026.08.12 | ₩3,590 | ₩4,580 | ₩3,400 | ₩4,580 | +27.58% | 407.7만 |
|---|
| 2026.08.11 | ₩3,595 | ₩3,685 | ₩3,405 | ₩3,525 | -1.95% | 8.5만 |
|---|
| 2026.08.10 | ₩3,175 | ₩3,650 | ₩3,175 | ₩3,595 | +13.23% | 22.1만 |
|---|
| 2026.08.07 | ₩3,260 | ₩3,265 | ₩3,110 | ₩3,175 | -2.61% | 2.9만 |
|---|
| 2026.08.06 | ₩3,225 | ₩3,315 | ₩3,115 | ₩3,285 | +1.86% | 5.1만 |
|---|
| 2026.08.05 | ₩3,140 | ₩3,290 | ₩3,140 | ₩3,250 | +3.50% | 6.5만 |
|---|
| 2026.08.04 | ₩2,965 | ₩3,110 | ₩2,965 | ₩3,100 | +4.55% | 4.6만 |
|---|
| 2026.08.03 | ₩2,915 | ₩3,050 | ₩2,855 | ₩2,965 | +1.72% | 8.6만 |
|---|
| 2026.07.31 | ₩2,570 | ₩2,940 | ₩2,570 | ₩2,915 | +13.42% | 5.1만 |
|---|
| 2026.07.30 | ₩2,615 | ₩2,710 | ₩2,550 | ₩2,555 | -2.29% | 4.7만 |
|---|
| 2026.07.29 | ₩2,770 | ₩2,980 | ₩2,495 | ₩2,635 | -4.87% | 11.9만 |
|---|
| 2026.07.28 | ₩2,955 | ₩2,955 | ₩2,730 | ₩2,745 | -7.11% | 5.2만 |
|---|
| 2026.07.27 | ₩2,870 | ₩3,020 | ₩2,840 | ₩2,975 | +3.66% | 3.5만 |
|---|
| 2026.07.24 | ₩3,010 | ₩3,010 | ₩2,820 | ₩2,870 | -4.65% | 7.1만 |
|---|
| 2026.07.23 | ₩2,950 | ₩3,050 | ₩2,820 | ₩3,035 | +2.88% | 8.8만 |
|---|
| 2026.07.22 | ₩2,845 | ₩3,030 | ₩2,810 | ₩2,925 | +2.81% | 17만 |
|---|
| 2026.07.21 | ₩2,670 | ₩2,850 | ₩2,530 | ₩2,720 | +1.87% | 8.7만 |
|---|
| 2026.07.20 | ₩2,650 | ₩2,700 | ₩2,555 | ₩2,695 | +1.70% | 2.2만 |
|---|
| 2026.07.16 | ₩2,770 | ₩2,795 | ₩2,630 | ₩2,700 | -2.53% | 2.5만 |
|---|
| 2026.07.15 | ₩2,605 | ₩2,785 | ₩2,605 | ₩2,775 | +6.53% | 6.1만 |
|---|
| 2026.07.14 | ₩2,550 | ₩2,665 | ₩2,475 | ₩2,595 | +1.76% | 10.7만 |
|---|
| 2026.07.13 | ₩2,790 | ₩2,870 | ₩2,560 | ₩2,630 | -5.73% | 8.3만 |
|---|
| 2026.07.10 | ₩2,655 | ₩2,845 | ₩2,655 | ₩2,810 | +5.84% | 7.3만 |
|---|
| 2026.07.09 | ₩2,635 | ₩2,800 | ₩2,560 | ₩2,655 | +0.76% | 12.7만 |
|---|
| 2026.07.08 | ₩2,780 | ₩2,905 | ₩2,665 | ₩2,700 | -2.88% | 9.9만 |
|---|
| 2026.07.07 | ₩2,945 | ₩2,960 | ₩2,780 | ₩2,850 | -3.23% | 6.3만 |
|---|
| 2026.07.06 | ₩2,910 | ₩3,020 | ₩2,850 | ₩2,945 | +1.20% | 4.6만 |
|---|
| 2026.07.03 | ₩2,900 | ₩2,995 | ₩2,750 | ₩2,980 | +2.76% | 9.6만 |
|---|
| 2026.07.02 | ₩2,900 | ₩2,950 | ₩2,740 | ₩2,785 | -3.97% | 6.8만 |
|---|
| 2026.07.01 | ₩2,935 | ₩3,075 | ₩2,870 | ₩2,935 | 0.00% | 7.9만 |
|---|
| 2026.06.30 | ₩2,985 | ₩3,050 | ₩2,875 | ₩2,955 | -1.01% | 9.1만 |
|---|
| 2026.06.29 | ₩2,600 | ₩2,950 | ₩2,600 | ₩2,950 | +13.46% | 10.3만 |
|---|
| 2026.06.26 | ₩2,820 | ₩2,820 | ₩2,515 | ₩2,620 | -7.09% | 19.1만 |
|---|
| 2026.06.25 | ₩2,825 | ₩2,930 | ₩2,740 | ₩2,820 | -0.18% | 10.2만 |
|---|
| 2026.06.24 | ₩2,900 | ₩2,980 | ₩2,770 | ₩2,830 | -2.41% | 12.4만 |
|---|
| 2026.06.23 | ₩3,110 | ₩3,130 | ₩2,830 | ₩2,920 | -6.11% | 19.1만 |
|---|
| 2026.06.22 | ₩3,190 | ₩3,235 | ₩3,030 | ₩3,135 | -1.72% | 13.7만 |
|---|
| 2026.06.19 | ₩3,385 | ₩3,400 | ₩3,125 | ₩3,210 | -5.17% | 12.4만 |
|---|
| 2026.06.18 | ₩3,485 | ₩3,515 | ₩3,390 | ₩3,400 | -2.44% | 7만 |
|---|
| 2026.06.17 | ₩3,485 | ₩3,570 | ₩3,375 | ₩3,510 | +0.72% | 5.8만 |
|---|
| 2026.06.16 | ₩3,565 | ₩3,570 | ₩3,450 | ₩3,485 | -2.24% | 9.9만 |
|---|
| 2026.06.15 | ₩3,450 | ₩3,585 | ₩3,450 | ₩3,525 | +2.17% | 10.2만 |
|---|
| 2026.06.12 | ₩3,325 | ₩3,630 | ₩3,325 | ₩3,395 | +2.11% | 33만 |
|---|
| 2026.06.11 | ₩3,300 | ₩3,365 | ₩3,190 | ₩3,310 | +0.30% | 12.4만 |
|---|
| 2026.06.10 | ₩3,420 | ₩3,485 | ₩3,225 | ₩3,310 | -3.22% | 119 |
|---|
| 2026.06.09 | ₩3,430 | ₩3,610 | ₩3,405 | ₩3,480 | +1.46% | 14.5만 |
|---|
| 2026.06.08 | ₩3,500 | ₩3,645 | ₩3,420 | ₩3,450 | -1.43% | 17.9만 |
|---|
| 2026.06.05 | ₩3,925 | ₩3,925 | ₩3,665 | ₩3,730 | -4.97% | 18.6만 |
|---|
| 2026.06.04 | ₩4,005 | ₩4,170 | ₩3,900 | ₩3,930 | -1.87% | 12.4만 |
|---|
| 2026.06.02 | ₩4,100 | ₩4,400 | ₩3,935 | ₩4,005 | -2.32% | 20.8만 |
|---|
| 2026.06.01 | ₩4,255 | ₩4,415 | ₩4,040 | ₩4,070 | -4.35% | 24.2만 |
|---|
| 2026.05.29 | ₩4,610 | ₩4,655 | ₩4,150 | ₩4,255 | -7.70% | 34.2만 |
|---|
| 2026.05.28 | ₩4,850 | ₩4,850 | ₩4,335 | ₩4,570 | -5.77% | 31.5만 |
|---|
| 2026.05.27 | ₩5,100 | ₩5,160 | ₩4,765 | ₩4,780 | -6.27% | 30.1만 |
|---|
| 2026.05.26 | ₩5,140 | ₩5,310 | ₩5,070 | ₩5,070 | -1.36% | 43.5만 |
|---|
| 2026.05.22 | ₩4,995 | ₩5,090 | ₩4,855 | ₩5,030 | +0.70% | 22.5만 |
|---|
| 2026.05.21 | ₩4,590 | ₩4,970 | ₩4,590 | ₩4,850 | +5.66% | 27.6만 |
|---|
| 2026.05.20 | ₩4,765 | ₩4,765 | ₩4,400 | ₩4,550 | -4.51% | 36.7만 |
|---|
| 2026.05.19 | ₩5,050 | ₩5,130 | ₩4,675 | ₩4,800 | -4.95% | 37.2만 |
|---|
| 2026.05.18 | ₩5,490 | ₩5,530 | ₩5,000 | ₩5,050 | -8.01% | 53.5만 |
|---|
| 2026.05.15 | ₩5,430 | ₩6,000 | ₩5,290 | ₩5,360 | -1.29% | 146만 |
|---|
| 2026.05.14 | ₩5,800 | ₩5,830 | ₩5,240 | ₩5,320 | -8.28% | 68만 |
|---|
| 2026.05.13 | ₩5,790 | ₩5,910 | ₩5,520 | ₩5,710 | -1.38% | 79.6만 |
|---|
| 2026.05.12 | ₩5,900 | ₩6,470 | ₩5,600 | ₩5,750 | -2.54% | 359.8만 |
|---|
| 2026.05.11 | ₩5,220 | ₩6,120 | ₩4,960 | ₩5,660 | +8.43% | 403.4만 |
|---|
| 2026.05.08 | ₩5,100 | ₩5,260 | ₩5,010 | ₩5,140 | +0.78% | 30.1만 |
|---|
| 2026.05.07 | ₩5,240 | ₩5,240 | ₩4,910 | ₩5,010 | -4.39% | 23.2만 |
|---|
| 2026.05.06 | ₩5,260 | ₩5,400 | ₩5,060 | ₩5,130 | -2.47% | 22.1만 |
|---|
| 2026.05.04 | ₩5,320 | ₩5,460 | ₩5,260 | ₩5,260 | -1.13% | 13.4만 |
|---|
| 2026.04.30 | ₩5,350 | ₩5,500 | ₩5,180 | ₩5,210 | -2.62% | 16.6만 |
|---|
| 2026.04.29 | ₩5,340 | ₩5,400 | ₩5,260 | ₩5,320 | -0.37% | 7.2만 |
|---|
| 2026.04.28 | ₩5,490 | ₩5,510 | ₩5,330 | ₩5,340 | -2.73% | 11.1만 |
|---|
| 2026.04.27 | ₩5,410 | ₩5,520 | ₩5,290 | ₩5,490 | +1.48% | 28.9만 |
|---|
| 2026.04.24 | ₩5,190 | ₩5,430 | ₩5,170 | ₩5,380 | +3.66% | 13.2만 |
|---|
| 2026.04.23 | ₩5,410 | ₩5,410 | ₩5,140 | ₩5,190 | -4.07% | 10.8만 |
|---|
| 2026.04.22 | ₩5,400 | ₩5,400 | ₩5,160 | ₩5,330 | -1.30% | 14.2만 |
|---|
| 2026.04.21 | ₩5,120 | ₩5,380 | ₩5,060 | ₩5,330 | +4.10% | 21.7만 |
|---|
| 2026.04.20 | ₩5,010 | ₩5,180 | ₩4,985 | ₩5,110 | +2.00% | 10.3만 |
|---|
| 2026.04.17 | ₩5,070 | ₩5,080 | ₩4,910 | ₩5,040 | -0.59% | 11.1만 |
|---|
| 2026.04.16 | ₩5,040 | ₩5,080 | ₩4,905 | ₩4,990 | -0.99% | 12.9만 |
|---|
| 2026.04.15 | ₩4,890 | ₩5,030 | ₩4,890 | ₩5,000 | +2.25% | 10.8만 |
|---|
| 2026.04.14 | ₩4,705 | ₩4,905 | ₩4,700 | ₩4,890 | +3.93% | 13.8만 |
|---|
| 2026.04.13 | ₩4,600 | ₩4,675 | ₩4,510 | ₩4,670 | +1.52% | 7.1만 |
|---|
| 2026.04.10 | ₩4,650 | ₩4,715 | ₩4,610 | ₩4,685 | +0.75% | 10.5만 |
|---|
| 2026.04.09 | ₩4,790 | ₩4,790 | ₩4,550 | ₩4,605 | -3.86% | 11.5만 |
|---|
| 2026.04.08 | ₩4,620 | ₩4,795 | ₩4,600 | ₩4,790 | +3.68% | 15만 |
|---|
| 2026.04.07 | ₩4,615 | ₩4,715 | ₩4,480 | ₩4,500 | -2.49% | 8.3만 |
|---|
| 2026.04.06 | ₩4,720 | ₩4,720 | ₩4,560 | ₩4,640 | -1.69% | 9.2만 |
|---|
| 2026.04.03 | ₩4,860 | ₩4,920 | ₩4,580 | ₩4,630 | -4.73% | 15.3만 |
|---|
| 2026.04.02 | ₩5,280 | ₩5,280 | ₩4,745 | ₩4,805 | -9.00% | 18.9만 |
|---|
| 2026.04.01 | ₩4,890 | ₩5,120 | ₩4,890 | ₩5,090 | +4.09% | 11.4만 |
|---|
| 2026.03.31 | ₩4,925 | ₩4,925 | ₩4,750 | ₩4,770 | -3.15% | 15.2만 |
|---|
| 2026.03.30 | ₩4,900 | ₩5,030 | ₩4,740 | ₩4,925 | +0.51% | 8.9만 |
|---|
| 2026.03.27 | ₩4,950 | ₩5,150 | ₩4,825 | ₩5,090 | +2.83% | 13.3만 |
|---|
| 2026.03.26 | ₩5,230 | ₩5,230 | ₩4,965 | ₩4,970 | -4.97% | 15.5만 |
|---|
| 2026.03.25 | ₩5,070 | ₩5,260 | ₩5,070 | ₩5,190 | +2.37% | 13.3만 |
|---|
| 2026.03.24 | ₩5,140 | ₩5,210 | ₩4,930 | ₩5,060 | -1.56% | 14만 |
|---|
| 2026.03.23 | ₩5,310 | ₩5,380 | ₩5,020 | ₩5,050 | -4.90% | 16.3만 |
|---|
| 2026.03.20 | ₩5,460 | ₩5,540 | ₩5,390 | ₩5,430 | -0.55% | 17만 |
|---|
| 2026.03.19 | ₩5,480 | ₩5,590 | ₩5,400 | ₩5,460 | -0.36% | 14만 |
|---|
| 2026.03.18 | ₩5,480 | ₩5,740 | ₩5,480 | ₩5,600 | +2.19% | 23.3만 |
|---|
| 2026.03.17 | ₩5,460 | ₩5,540 | ₩5,390 | ₩5,420 | -0.73% | 19.3만 |
|---|
| 2026.03.16 | ₩5,440 | ₩5,540 | ₩5,260 | ₩5,410 | -0.55% | 18만 |
|---|
| 2026.03.13 | ₩5,310 | ₩5,550 | ₩5,220 | ₩5,440 | +2.45% | 19.9만 |
|---|
| 2026.03.12 | ₩5,510 | ₩5,530 | ₩5,280 | ₩5,470 | -0.73% | 23.7만 |
|---|
| 2026.03.11 | ₩5,380 | ₩5,650 | ₩5,260 | ₩5,600 | +4.09% | 44.5만 |
|---|
| 2026.03.10 | ₩5,180 | ₩5,350 | ₩5,070 | ₩5,190 | +0.19% | 24.5만 |
|---|
| 2026.03.09 | ₩4,880 | ₩5,030 | ₩4,755 | ₩4,995 | +2.36% | 25.5만 |
|---|
| 2026.03.06 | ₩5,090 | ₩5,770 | ₩4,920 | ₩5,120 | +0.59% | 134.7만 |
|---|
| 2026.03.05 | ₩4,845 | ₩5,150 | ₩4,660 | ₩5,090 | +5.06% | 31.9만 |
|---|
| 2026.03.04 | ₩5,190 | ₩5,210 | ₩4,480 | ₩4,480 | -13.68% | 66.6만 |
|---|
| 2026.03.03 | ₩5,630 | ₩5,730 | ₩5,340 | ₩5,340 | -5.15% | 42만 |
|---|
| 2026.02.27 | ₩5,570 | ₩5,750 | ₩5,480 | ₩5,750 | +3.23% | 40.6만 |
|---|
| 2026.02.26 | ₩5,860 | ₩5,920 | ₩5,570 | ₩5,600 | -4.44% | 54.4만 |
|---|
| 2026.02.25 | ₩5,730 | ₩5,940 | ₩5,600 | ₩5,770 | +0.70% | 33.2만 |
|---|
| 2026.02.24 | ₩5,750 | ₩5,880 | ₩5,650 | ₩5,710 | -0.70% | 35.3만 |
|---|
| 2026.02.23 | ₩5,730 | ₩5,780 | ₩5,550 | ₩5,700 | -0.52% | 33.9만 |
|---|
| 2026.02.20 | ₩5,810 | ₩5,810 | ₩5,620 | ₩5,660 | -2.58% | 50.2만 |
|---|
| 2026.02.19 | ₩6,000 | ₩6,130 | ₩5,740 | ₩5,810 | -3.17% | 63.1만 |
|---|
| 2026.02.13 | ₩6,350 | ₩6,530 | ₩5,960 | ₩5,980 | -5.83% | 190.8만 |
|---|
| 2026.02.12 | ₩5,900 | ₩6,340 | ₩5,750 | ₩6,020 | +2.03% | 121.4만 |
|---|
| 2026.02.11 | ₩5,610 | ₩5,760 | ₩5,500 | ₩5,710 | +1.78% | 41.5만 |
|---|
| 2026.02.10 | ₩6,010 | ₩6,040 | ₩5,500 | ₩5,580 | -7.15% | 84.3만 |
|---|
| 2026.02.09 | ₩6,270 | ₩6,470 | ₩5,730 | ₩5,930 | -5.42% | 168.8만 |
|---|
| 2026.02.06 | ₩6,510 | ₩6,600 | ₩6,020 | ₩6,450 | -0.92% | 60.1만 |
|---|
| 2026.02.05 | ₩6,600 | ₩7,160 | ₩6,350 | ₩6,650 | +0.76% | 122.8만 |
|---|
| 2026.02.04 | ₩7,130 | ₩7,200 | ₩6,510 | ₩6,610 | -7.29% | 142.3만 |
|---|
| 2026.02.03 | ₩6,000 | ₩6,970 | ₩5,920 | ₩6,960 | +16.00% | 254만 |
|---|
| 2026.02.02 | ₩6,010 | ₩6,310 | ₩5,800 | ₩5,800 | -3.49% | 76.9만 |
|---|
| 2026.01.30 | ₩6,790 | ₩6,790 | ₩6,190 | ₩6,220 | -8.39% | 109.8만 |
|---|
| 2026.01.29 | ₩6,960 | ₩7,580 | ₩6,580 | ₩6,640 | -4.60% | 441.7만 |
|---|
| 2026.01.28 | ₩5,870 | ₩6,780 | ₩5,820 | ₩6,460 | +10.05% | 349.2만 |
|---|
| 2026.01.27 | ₩5,640 | ₩5,890 | ₩5,480 | ₩5,810 | +3.01% | 97.4만 |
|---|
| 2026.01.26 | ₩6,010 | ₩6,040 | ₩5,570 | ₩5,710 | -4.99% | 134.1만 |
|---|
| 2026.01.23 | ₩6,500 | ₩6,500 | ₩5,890 | ₩5,950 | -8.46% | 299.1만 |
|---|
| 2026.01.22 | ₩6,110 | ₩6,420 | ₩5,500 | ₩5,810 | -4.91% | 323.8만 |
|---|
| 2026.01.21 | ₩5,620 | ₩6,330 | ₩5,550 | ₩5,900 | +4.98% | 523.6만 |
|---|
| 2026.01.20 | ₩5,820 | ₩6,610 | ₩5,550 | ₩5,840 | +0.34% | 1309.9만 |
|---|
| 2026.01.19 | ₩4,800 | ₩5,230 | ₩4,795 | ₩5,090 | +6.04% | 111.3만 |
|---|
| 2026.01.16 | ₩5,070 | ₩5,070 | ₩4,765 | ₩4,765 | -6.02% | 96.8만 |
|---|
| 2026.01.15 | ₩4,620 | ₩5,420 | ₩4,595 | ₩5,090 | +10.17% | 473.1만 |
|---|
| 2026.01.14 | ₩4,540 | ₩4,700 | ₩4,405 | ₩4,520 | -0.44% | 27.6만 |
|---|
| 2026.01.13 | ₩4,520 | ₩4,555 | ₩4,390 | ₩4,510 | -0.22% | 26.6만 |
|---|
| 2026.01.12 | ₩4,540 | ₩4,675 | ₩4,395 | ₩4,515 | -0.55% | 28.7만 |
|---|
| 2026.01.09 | ₩4,640 | ₩4,640 | ₩4,475 | ₩4,515 | -2.69% | 24.4만 |
|---|
| 2026.01.08 | ₩4,560 | ₩4,895 | ₩4,410 | ₩4,640 | +1.75% | 95.8만 |
|---|
| 2026.01.07 | ₩4,410 | ₩4,635 | ₩4,255 | ₩4,565 | +3.51% | 39.4만 |
|---|
| 2026.01.06 | ₩4,625 | ₩4,660 | ₩4,390 | ₩4,420 | -4.43% | 27.1만 |
|---|
| 2026.01.05 | ₩4,630 | ₩4,750 | ₩4,500 | ₩4,620 | -0.22% | 37.2만 |
|---|
| 2026.01.02 | ₩4,390 | ₩4,815 | ₩4,310 | ₩4,605 | +4.90% | 72.7만 |
|---|
| 2025.12.30 | ₩4,570 | ₩4,640 | ₩4,345 | ₩4,390 | -3.94% | 33.2만 |
|---|
| 2025.12.29 | ₩4,300 | ₩4,680 | ₩4,270 | ₩4,600 | +6.98% | 75.6만 |
|---|
| 2025.12.26 | ₩4,190 | ₩4,385 | ₩4,190 | ₩4,245 | +1.31% | 16.1만 |
|---|
| 2025.12.24 | ₩4,220 | ₩4,320 | ₩4,160 | ₩4,180 | -0.95% | 10.1만 |
|---|
| 2025.12.23 | ₩4,320 | ₩4,580 | ₩4,200 | ₩4,220 | -2.31% | 20.6만 |
|---|
| 2025.12.22 | ₩4,305 | ₩4,575 | ₩4,260 | ₩4,405 | +2.32% | 31.1만 |
|---|
| 2025.12.19 | ₩4,190 | ₩4,300 | ₩4,105 | ₩4,260 | +1.67% | 10.9만 |
|---|
| 2025.12.18 | ₩4,080 | ₩4,265 | ₩4,050 | ₩4,165 | +2.08% | 11.1만 |
|---|
| 2025.12.17 | ₩4,310 | ₩4,390 | ₩4,150 | ₩4,150 | -3.71% | 17.6만 |
|---|
| 2025.12.16 | ₩4,520 | ₩4,520 | ₩4,220 | ₩4,240 | -6.19% | 25.2만 |
|---|
| 2025.12.15 | ₩4,270 | ₩4,600 | ₩4,240 | ₩4,420 | +3.51% | 53.1만 |
|---|
| 2025.12.12 | ₩4,180 | ₩4,360 | ₩4,150 | ₩4,315 | +3.23% | 16.2만 |
|---|
| 2025.12.11 | ₩4,200 | ₩4,260 | ₩4,150 | ₩4,150 | -1.19% | 10.1만 |
|---|
| 2025.12.10 | ₩4,210 | ₩4,245 | ₩4,110 | ₩4,160 | -1.19% | 10.4만 |
|---|
| 2025.12.09 | ₩4,275 | ₩4,275 | ₩4,150 | ₩4,210 | -1.52% | 13.4만 |
|---|
| 2025.12.08 | ₩4,065 | ₩4,420 | ₩4,055 | ₩4,315 | +6.15% | 51.1만 |
|---|
| 2025.12.05 | ₩4,220 | ₩4,235 | ₩4,070 | ₩4,070 | -3.55% | 20.6만 |
|---|
| 2025.12.04 | ₩4,090 | ₩4,515 | ₩4,070 | ₩4,220 | +3.18% | 100.1만 |
|---|
| 2025.12.03 | ₩3,990 | ₩4,080 | ₩3,955 | ₩4,055 | +1.63% | 7.4만 |
|---|
| 2025.12.02 | ₩4,000 | ₩4,130 | ₩3,925 | ₩3,975 | -0.63% | 5.1만 |
|---|
| 2025.12.01 | ₩4,040 | ₩4,120 | ₩3,930 | ₩3,955 | -2.10% | 16.6만 |
|---|
| 2025.11.28 | ₩3,815 | ₩4,040 | ₩3,800 | ₩4,025 | +5.50% | 23만 |
|---|
| 2025.11.27 | ₩3,705 | ₩3,815 | ₩3,700 | ₩3,785 | +2.16% | 11.5만 |
|---|
| 2025.11.26 | ₩3,695 | ₩3,750 | ₩3,650 | ₩3,715 | +0.54% | 4.4만 |
|---|
| 2025.11.25 | ₩3,720 | ₩3,800 | ₩3,625 | ₩3,695 | -0.67% | 7.6만 |
|---|
| 2025.11.24 | ₩3,700 | ₩3,715 | ₩3,635 | ₩3,695 | -0.14% | 7.2만 |
|---|
| 2025.11.21 | ₩3,735 | ₩3,740 | ₩3,610 | ₩3,685 | -1.34% | 6.9만 |
|---|
| 2025.11.20 | ₩3,760 | ₩3,860 | ₩3,755 | ₩3,790 | +0.80% | 5.5만 |
|---|
| 2025.11.19 | ₩3,665 | ₩3,835 | ₩3,610 | ₩3,760 | +2.59% | 11.4만 |
|---|
| 2025.11.18 | ₩3,675 | ₩3,795 | ₩3,625 | ₩3,665 | -0.27% | 12만 |
|---|
| 2025.11.17 | ₩3,835 | ₩3,895 | ₩3,725 | ₩3,730 | -2.74% | 12.3만 |
|---|
| 2025.11.14 | ₩3,950 | ₩4,030 | ₩3,815 | ₩3,835 | -2.91% | 19.9만 |
|---|
| 2025.11.13 | ₩3,985 | ₩4,050 | ₩3,940 | ₩4,030 | +1.13% | 5.4만 |
|---|
| 2025.11.12 | ₩3,980 | ₩4,040 | ₩3,955 | ₩3,985 | +0.13% | 4.6만 |
|---|
| 2025.11.11 | ₩4,005 | ₩4,130 | ₩3,950 | ₩3,985 | -0.50% | 9.6만 |
|---|
| 2025.11.10 | ₩3,980 | ₩4,045 | ₩3,930 | ₩4,035 | +1.38% | 6.8만 |
|---|
| 2025.11.07 | ₩3,980 | ₩4,065 | ₩3,905 | ₩3,945 | -0.88% | 18.1만 |
|---|
| 2025.11.06 | ₩4,205 | ₩4,245 | ₩4,015 | ₩4,060 | -3.45% | 17.4만 |
|---|
| 2025.11.05 | ₩4,380 | ₩4,380 | ₩3,970 | ₩4,190 | -4.34% | 34.5만 |
|---|
| 2025.11.04 | ₩4,405 | ₩4,545 | ₩4,325 | ₩4,400 | -0.11% | 28.6만 |
|---|
| 2025.11.03 | ₩4,205 | ₩4,540 | ₩4,135 | ₩4,470 | +6.30% | 74만 |
|---|
| 2025.10.31 | ₩4,080 | ₩4,300 | ₩4,015 | ₩4,200 | +2.94% | 31.2만 |
|---|
| 2025.10.30 | ₩4,145 | ₩4,145 | ₩4,000 | ₩4,005 | -3.38% | 16.2만 |
|---|
| 2025.10.29 | ₩4,125 | ₩4,170 | ₩4,075 | ₩4,100 | -0.61% | 13만 |
|---|
| 2025.10.28 | ₩4,235 | ₩4,250 | ₩4,120 | ₩4,120 | -2.72% | 29.4만 |
|---|
| 2025.10.27 | ₩4,295 | ₩4,300 | ₩4,225 | ₩4,235 | -1.40% | 17.9만 |
|---|
| 2025.10.24 | ₩4,320 | ₩4,355 | ₩4,250 | ₩4,295 | -0.58% | 19.4만 |
|---|
| 2025.10.23 | ₩4,310 | ₩4,480 | ₩4,300 | ₩4,310 | 0.00% | 24.7만 |
|---|
| 2025.10.22 | ₩4,455 | ₩4,455 | ₩4,345 | ₩4,410 | -1.01% | 12.4만 |
|---|
| 2025.10.21 | ₩4,565 | ₩4,565 | ₩4,425 | ₩4,455 | -2.41% | 25.3만 |
|---|
| 2025.10.20 | ₩4,300 | ₩4,680 | ₩4,300 | ₩4,545 | +5.70% | 70.7만 |
|---|
| 2025.10.17 | ₩4,460 | ₩4,460 | ₩4,310 | ₩4,330 | -2.91% | 28.2만 |
|---|
| 2025.10.16 | ₩4,695 | ₩4,700 | ₩4,455 | ₩4,475 | -4.69% | 46.4만 |
|---|
| 2025.10.15 | ₩4,440 | ₩4,655 | ₩4,400 | ₩4,650 | +4.73% | 55.1만 |
|---|
| 2025.10.14 | ₩4,340 | ₩4,730 | ₩4,325 | ₩4,430 | +2.07% | 84.9만 |
|---|
| 2025.10.13 | ₩4,305 | ₩4,385 | ₩4,255 | ₩4,340 | +0.81% | 15.6만 |
|---|
| 2025.10.10 | ₩4,265 | ₩4,475 | ₩4,260 | ₩4,405 | +3.28% | 61.2만 |
|---|