시장 데이터를 불러오는 중
전체 종목
와이투솔루션 과거 주가
와이투솔루션 · 011690.KS · KOSPI
주요 제품·사업: 혼성직접회로,통신기기 제조/화공약품,케이블 도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
와이투솔루션 · 011690.KS · KOSPI
주요 제품·사업: 혼성직접회로,통신기기 제조/화공약품,케이블 도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,680 | ₩3,745 | ₩3,630 | ₩3,680 | 0.00% | 11.7만 |
| 2026.10.07 | ₩3,850 | ₩3,910 | ₩3,700 | ₩3,720 | -3.38% | 21.9만 |
| 2026.10.06 | ₩3,760 | ₩3,885 | ₩3,695 | ₩3,810 | +1.33% | 23.2만 |
| 2026.10.02 | ₩3,590 | ₩3,865 | ₩3,590 | ₩3,740 | +4.18% | 33.6만 |
| 2026.10.01 | ₩3,400 | ₩3,900 | ₩3,340 | ₩3,635 | +6.91% | 112.2만 |
| 2026.09.30 | ₩3,380 | ₩3,500 | ₩3,335 | ₩3,380 | 0.00% | 9.7만 |
| 2026.09.29 | ₩3,360 | ₩3,420 | ₩3,320 | ₩3,410 | +1.49% | 13.9만 |
| 2026.09.28 | ₩3,315 | ₩3,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,270 |
| ₩3,390 |
| +2.26% |
| 10.7만 |
| 2026.09.23 | ₩3,355 | ₩3,400 | ₩3,260 | ₩3,345 | -0.30% | 5.9만 |
|---|
| 2026.09.22 | ₩3,360 | ₩3,435 | ₩3,265 | ₩3,350 | -0.30% | 8.2만 |
|---|
| 2026.09.21 | ₩3,395 | ₩3,445 | ₩3,320 | ₩3,350 | -1.33% | 9.6만 |
|---|
| 2026.09.18 | ₩3,320 | ₩3,430 | ₩3,315 | ₩3,395 | +2.26% | 10.6만 |
|---|
| 2026.09.17 | ₩3,145 | ₩3,315 | ₩3,145 | ₩3,315 | +5.41% | 10.5만 |
|---|
| 2026.09.16 | ₩3,110 | ₩3,190 | ₩3,095 | ₩3,175 | +2.09% | 4만 |
|---|
| 2026.09.15 | ₩3,080 | ₩3,240 | ₩3,055 | ₩3,135 | +1.79% | 8.4만 |
|---|
| 2026.09.14 | ₩3,215 | ₩3,215 | ₩3,075 | ₩3,080 | -4.20% | 9.8만 |
|---|
| 2026.09.11 | ₩3,250 | ₩3,265 | ₩3,180 | ₩3,215 | -1.08% | 5.3만 |
|---|
| 2026.09.10 | ₩3,200 | ₩3,310 | ₩3,120 | ₩3,255 | +1.72% | 7.5만 |
|---|
| 2026.09.09 | ₩3,150 | ₩3,290 | ₩3,150 | ₩3,200 | +1.59% | 8.7만 |
|---|
| 2026.09.08 | ₩3,220 | ₩3,260 | ₩3,155 | ₩3,175 | -1.40% | 7.2만 |
|---|
| 2026.09.07 | ₩3,255 | ₩3,330 | ₩3,175 | ₩3,220 | -1.08% | 11.9만 |
|---|
| 2026.09.04 | ₩3,160 | ₩3,300 | ₩3,160 | ₩3,250 | +2.85% | 9.4만 |
|---|
| 2026.09.03 | ₩3,285 | ₩3,380 | ₩3,115 | ₩3,150 | -4.11% | 10.6만 |
|---|
| 2026.09.02 | ₩3,280 | ₩3,455 | ₩3,260 | ₩3,275 | -0.15% | 7.5만 |
|---|
| 2026.09.01 | ₩3,405 | ₩3,505 | ₩3,315 | ₩3,370 | -1.03% | 5.4만 |
|---|
| 2026.08.31 | ₩3,435 | ₩3,455 | ₩3,275 | ₩3,450 | +0.44% | 11만 |
|---|
| 2026.08.28 | ₩3,260 | ₩3,570 | ₩3,240 | ₩3,450 | +5.83% | 33.6만 |
|---|
| 2026.08.27 | ₩3,145 | ₩3,295 | ₩3,135 | ₩3,255 | +3.50% | 11만 |
|---|
| 2026.08.26 | ₩3,260 | ₩3,260 | ₩3,080 | ₩3,175 | -2.61% | 8.2만 |
|---|
| 2026.08.25 | ₩3,120 | ₩3,220 | ₩2,980 | ₩3,195 | +2.40% | 9.6만 |
|---|
| 2026.08.24 | ₩3,120 | ₩3,225 | ₩3,085 | ₩3,120 | 0.00% | 9만 |
|---|
| 2026.08.21 | ₩3,315 | ₩3,375 | ₩3,080 | ₩3,120 | -5.88% | 24.5만 |
|---|
| 2026.08.20 | ₩3,465 | ₩3,495 | ₩3,300 | ₩3,340 | -3.61% | 13.4만 |
|---|
| 2026.08.19 | ₩3,430 | ₩3,510 | ₩3,330 | ₩3,365 | -1.90% | 14.2만 |
|---|
| 2026.08.18 | ₩3,800 | ₩3,910 | ₩3,450 | ₩3,505 | -7.76% | 27.1만 |
|---|
| 2026.08.14 | ₩3,765 | ₩3,855 | ₩3,635 | ₩3,770 | +0.13% | 11.1만 |
|---|
| 2026.08.13 | ₩3,930 | ₩3,930 | ₩3,705 | ₩3,765 | -4.20% | 11.8만 |
|---|
| 2026.08.12 | ₩3,635 | ₩3,745 | ₩3,545 | ₩3,740 | +2.89% | 13.8만 |
|---|
| 2026.08.11 | ₩3,510 | ₩3,660 | ₩3,460 | ₩3,635 | +3.56% | 12.7만 |
|---|
| 2026.08.10 | ₩3,340 | ₩3,580 | ₩3,265 | ₩3,555 | +6.44% | 13.1만 |
|---|
| 2026.08.07 | ₩3,385 | ₩3,445 | ₩3,195 | ₩3,340 | -1.33% | 10.9만 |
|---|
| 2026.08.06 | ₩3,370 | ₩3,495 | ₩3,240 | ₩3,355 | -0.45% | 9.7만 |
|---|
| 2026.08.05 | ₩3,345 | ₩3,445 | ₩3,285 | ₩3,370 | +0.75% | 16.7만 |
|---|
| 2026.08.04 | ₩3,130 | ₩3,280 | ₩3,130 | ₩3,250 | +3.83% | 10.1만 |
|---|
| 2026.08.03 | ₩2,950 | ₩3,300 | ₩2,920 | ₩3,130 | +6.10% | 20.2만 |
|---|
| 2026.07.31 | ₩2,770 | ₩3,040 | ₩2,760 | ₩3,025 | +9.21% | 26.8만 |
|---|
| 2026.07.30 | ₩2,400 | ₩2,765 | ₩2,400 | ₩2,650 | +10.42% | 30.3만 |
|---|
| 2026.07.29 | ₩2,920 | ₩3,065 | ₩2,545 | ₩2,640 | -9.59% | 45.7만 |
|---|
| 2026.07.28 | ₩3,005 | ₩3,190 | ₩2,920 | ₩2,935 | -2.33% | 17.5만 |
|---|
| 2026.07.27 | ₩3,165 | ₩3,285 | ₩3,095 | ₩3,145 | -0.63% | 10.3만 |
|---|
| 2026.07.24 | ₩3,325 | ₩3,325 | ₩3,110 | ₩3,155 | -5.11% | 14.4만 |
|---|
| 2026.07.23 | ₩3,165 | ₩3,365 | ₩3,165 | ₩3,350 | +5.85% | 16.4만 |
|---|
| 2026.07.22 | ₩3,245 | ₩3,385 | ₩3,130 | ₩3,155 | -2.77% | 20.2만 |
|---|
| 2026.07.21 | ₩2,855 | ₩3,165 | ₩2,855 | ₩3,120 | +9.28% | 22.7만 |
|---|
| 2026.07.20 | ₩3,140 | ₩3,140 | ₩2,860 | ₩2,890 | -7.96% | 17만 |
|---|
| 2026.07.16 | ₩3,270 | ₩3,270 | ₩3,020 | ₩3,140 | -3.98% | 12.7만 |
|---|
| 2026.07.15 | ₩3,155 | ₩3,270 | ₩3,045 | ₩3,245 | +2.85% | 17.7만 |
|---|
| 2026.07.14 | ₩2,890 | ₩3,100 | ₩2,850 | ₩2,995 | +3.63% | 25.2만 |
|---|
| 2026.07.13 | ₩3,250 | ₩3,290 | ₩2,790 | ₩2,970 | -8.62% | 24.8만 |
|---|
| 2026.07.10 | ₩2,940 | ₩3,220 | ₩2,940 | ₩3,175 | +7.99% | 15.2만 |
|---|
| 2026.07.09 | ₩2,900 | ₩3,100 | ₩2,860 | ₩2,930 | +1.03% | 21.8만 |
|---|
| 2026.07.08 | ₩3,005 | ₩3,125 | ₩2,880 | ₩2,915 | -3.00% | 30.3만 |
|---|
| 2026.07.07 | ₩3,195 | ₩3,370 | ₩3,010 | ₩3,100 | -2.97% | 22.3만 |
|---|
| 2026.07.06 | ₩3,410 | ₩3,440 | ₩3,200 | ₩3,290 | -3.52% | 19.8만 |
|---|
| 2026.07.03 | ₩3,535 | ₩3,535 | ₩3,185 | ₩3,435 | -2.83% | 16.6만 |
|---|
| 2026.07.02 | ₩3,580 | ₩3,695 | ₩3,420 | ₩3,455 | -3.49% | 17.1만 |
|---|
| 2026.07.01 | ₩3,720 | ₩3,860 | ₩3,570 | ₩3,690 | -0.81% | 19.8만 |
|---|
| 2026.06.30 | ₩3,730 | ₩3,785 | ₩3,570 | ₩3,625 | -2.82% | 15.1만 |
|---|
| 2026.06.29 | ₩3,255 | ₩3,795 | ₩3,255 | ₩3,760 | +15.51% | 24.4만 |
|---|
| 2026.06.26 | ₩3,500 | ₩3,545 | ₩3,250 | ₩3,380 | -3.43% | 31.6만 |
|---|
| 2026.06.25 | ₩3,700 | ₩3,810 | ₩3,465 | ₩3,545 | -4.19% | 27.1만 |
|---|
| 2026.06.24 | ₩3,635 | ₩3,795 | ₩3,620 | ₩3,700 | +1.79% | 25.6만 |
|---|
| 2026.06.23 | ₩3,910 | ₩4,025 | ₩3,600 | ₩3,645 | -6.78% | 33.6만 |
|---|
| 2026.06.22 | ₩3,950 | ₩4,100 | ₩3,825 | ₩3,910 | -1.01% | 23.4만 |
|---|
| 2026.06.19 | ₩4,380 | ₩4,395 | ₩4,005 | ₩4,115 | -6.05% | 36.8만 |
|---|
| 2026.06.18 | ₩4,630 | ₩4,630 | ₩4,255 | ₩4,285 | -7.45% | 30.5만 |
|---|
| 2026.06.17 | ₩4,600 | ₩4,655 | ₩4,330 | ₩4,515 | -1.85% | 24.3만 |
|---|
| 2026.06.16 | ₩4,300 | ₩4,720 | ₩4,190 | ₩4,590 | +6.74% | 54.6만 |
|---|
| 2026.06.15 | ₩4,530 | ₩4,565 | ₩4,150 | ₩4,290 | -5.30% | 19만 |
|---|
| 2026.06.12 | ₩4,330 | ₩4,530 | ₩4,275 | ₩4,340 | +0.23% | 22.4만 |
|---|
| 2026.06.11 | ₩4,110 | ₩4,270 | ₩4,060 | ₩4,270 | +3.89% | 22.7만 |
|---|
| 2026.06.10 | ₩4,280 | ₩4,450 | ₩4,080 | ₩4,300 | +0.47% | 81 |
|---|
| 2026.06.09 | ₩4,150 | ₩4,420 | ₩4,150 | ₩4,320 | +4.10% | 34.9만 |
|---|
| 2026.06.08 | ₩4,140 | ₩4,390 | ₩4,050 | ₩4,110 | -0.72% | 39.2만 |
|---|
| 2026.06.05 | ₩4,645 | ₩4,700 | ₩4,440 | ₩4,530 | -2.48% | 27.5만 |
|---|
| 2026.06.04 | ₩4,675 | ₩5,080 | ₩4,605 | ₩4,720 | +0.96% | 34.4만 |
|---|
| 2026.06.02 | ₩4,835 | ₩4,880 | ₩4,605 | ₩4,795 | -0.83% | 43.7만 |
|---|
| 2026.06.01 | ₩5,090 | ₩5,140 | ₩4,700 | ₩4,890 | -3.93% | 56만 |
|---|
| 2026.05.29 | ₩5,350 | ₩5,410 | ₩5,000 | ₩5,080 | -5.05% | 51.3만 |
|---|
| 2026.05.28 | ₩5,620 | ₩5,640 | ₩5,110 | ₩5,360 | -4.63% | 49.8만 |
|---|
| 2026.05.27 | ₩6,050 | ₩6,110 | ₩5,550 | ₩5,600 | -7.44% | 81.5만 |
|---|
| 2026.05.26 | ₩6,400 | ₩6,550 | ₩6,050 | ₩6,060 | -5.31% | 51.3만 |
|---|
| 2026.05.22 | ₩6,100 | ₩6,410 | ₩6,030 | ₩6,320 | +3.61% | 51.9만 |
|---|
| 2026.05.21 | ₩5,970 | ₩6,120 | ₩5,870 | ₩5,970 | 0.00% | 48.3만 |
|---|
| 2026.05.20 | ₩5,910 | ₩5,930 | ₩5,570 | ₩5,740 | -2.88% | 49.9만 |
|---|
| 2026.05.19 | ₩6,130 | ₩6,260 | ₩5,810 | ₩5,910 | -3.59% | 55.9만 |
|---|
| 2026.05.18 | ₩6,410 | ₩6,490 | ₩6,050 | ₩6,200 | -3.28% | 56.4만 |
|---|
| 2026.05.15 | ₩7,400 | ₩7,400 | ₩6,390 | ₩6,470 | -12.57% | 147.2만 |
|---|
| 2026.05.14 | ₩8,030 | ₩9,120 | ₩7,080 | ₩7,260 | -9.59% | 365.8만 |
|---|
| 2026.05.13 | ₩7,670 | ₩8,290 | ₩7,600 | ₩8,030 | +4.69% | 75.7만 |
|---|
| 2026.05.12 | ₩8,400 | ₩8,440 | ₩7,550 | ₩7,840 | -6.67% | 124.2만 |
|---|
| 2026.05.11 | ₩9,000 | ₩9,010 | ₩7,810 | ₩8,240 | -8.44% | 213만 |
|---|
| 2026.05.08 | ₩8,810 | ₩9,850 | ₩8,810 | ₩8,990 | +2.04% | 250.8만 |
|---|
| 2026.05.07 | ₩8,950 | ₩9,060 | ₩8,670 | ₩8,800 | -1.68% | 69.5만 |
|---|
| 2026.05.06 | ₩9,210 | ₩9,220 | ₩8,560 | ₩8,940 | -2.93% | 149.5만 |
|---|
| 2026.05.04 | ₩8,790 | ₩9,900 | ₩8,720 | ₩8,900 | +1.25% | 611.2만 |
|---|
| 2026.04.30 | ₩8,370 | ₩8,500 | ₩8,000 | ₩8,130 | -2.87% | 63.4만 |
|---|
| 2026.04.29 | ₩8,110 | ₩8,800 | ₩8,050 | ₩8,350 | +2.96% | 210.3만 |
|---|
| 2026.04.28 | ₩8,550 | ₩8,550 | ₩7,960 | ₩8,020 | -6.20% | 120.1만 |
|---|
| 2026.04.27 | ₩8,170 | ₩8,800 | ₩8,150 | ₩8,610 | +5.39% | 194.5만 |
|---|
| 2026.04.24 | ₩7,720 | ₩8,440 | ₩7,520 | ₩8,060 | +4.40% | 162.9만 |
|---|
| 2026.04.23 | ₩8,040 | ₩8,660 | ₩7,360 | ₩7,600 | -5.47% | 207만 |
|---|
| 2026.04.22 | ₩7,590 | ₩7,650 | ₩7,320 | ₩7,550 | -0.53% | 79.4만 |
|---|
| 2026.04.21 | ₩7,620 | ₩7,700 | ₩7,300 | ₩7,500 | -1.57% | 118.6만 |
|---|
| 2026.04.20 | ₩7,150 | ₩8,000 | ₩7,010 | ₩7,650 | +6.99% | 272.8만 |
|---|
| 2026.04.17 | ₩7,070 | ₩7,220 | ₩6,900 | ₩6,950 | -1.70% | 70만 |
|---|
| 2026.04.16 | ₩7,090 | ₩7,230 | ₩6,740 | ₩7,070 | -0.28% | 93.8만 |
|---|
| 2026.04.15 | ₩7,080 | ₩7,080 | ₩6,570 | ₩6,950 | -1.84% | 209.3만 |
|---|
| 2026.04.14 | ₩5,640 | ₩6,750 | ₩5,560 | ₩6,670 | +18.26% | 303.5만 |
|---|
| 2026.04.13 | ₩5,500 | ₩5,590 | ₩5,370 | ₩5,480 | -0.36% | 21.4만 |
|---|
| 2026.04.10 | ₩5,430 | ₩5,770 | ₩5,430 | ₩5,590 | +2.95% | 40만 |
|---|
| 2026.04.09 | ₩5,640 | ₩5,660 | ₩5,360 | ₩5,400 | -4.26% | 28.9만 |
|---|
| 2026.04.08 | ₩5,430 | ₩5,670 | ₩5,390 | ₩5,670 | +4.42% | 37.6만 |
|---|
| 2026.04.07 | ₩5,480 | ₩5,520 | ₩5,180 | ₩5,230 | -4.56% | 29.1만 |
|---|
| 2026.04.06 | ₩5,550 | ₩5,550 | ₩5,290 | ₩5,370 | -3.24% | 26만 |
|---|
| 2026.04.03 | ₩5,540 | ₩5,620 | ₩5,360 | ₩5,500 | -0.72% | 22.5만 |
|---|
| 2026.04.02 | ₩6,010 | ₩6,170 | ₩5,300 | ₩5,400 | -10.15% | 60.2만 |
|---|
| 2026.04.01 | ₩5,750 | ₩5,940 | ₩5,680 | ₩5,900 | +2.61% | 27.9만 |
|---|
| 2026.03.31 | ₩5,700 | ₩5,840 | ₩5,500 | ₩5,550 | -2.63% | 36.9만 |
|---|
| 2026.03.30 | ₩5,510 | ₩5,850 | ₩5,430 | ₩5,720 | +3.81% | 31.4만 |
|---|
| 2026.03.27 | ₩5,660 | ₩5,840 | ₩5,490 | ₩5,760 | +1.77% | 51.8만 |
|---|
| 2026.03.26 | ₩6,230 | ₩6,230 | ₩5,750 | ₩5,780 | -7.22% | 48.9만 |
|---|
| 2026.03.25 | ₩6,150 | ₩6,440 | ₩6,150 | ₩6,260 | +1.79% | 38.3만 |
|---|
| 2026.03.24 | ₩6,200 | ₩6,230 | ₩5,900 | ₩6,100 | -1.61% | 46.2만 |
|---|
| 2026.03.23 | ₩6,290 | ₩6,290 | ₩5,960 | ₩5,980 | -4.93% | 58.8만 |
|---|
| 2026.03.20 | ₩6,320 | ₩6,780 | ₩6,310 | ₩6,480 | +2.53% | 72.5만 |
|---|
| 2026.03.19 | ₩6,340 | ₩6,510 | ₩6,210 | ₩6,310 | -0.47% | 57.6만 |
|---|
| 2026.03.18 | ₩6,700 | ₩6,830 | ₩6,310 | ₩6,470 | -3.43% | 107.1만 |
|---|
| 2026.03.17 | ₩6,800 | ₩7,230 | ₩6,640 | ₩6,690 | -1.62% | 96만 |
|---|
| 2026.03.16 | ₩6,920 | ₩6,920 | ₩6,530 | ₩6,620 | -4.34% | 75.1만 |
|---|
| 2026.03.13 | ₩6,930 | ₩7,010 | ₩6,800 | ₩6,910 | -0.29% | 53.6만 |
|---|
| 2026.03.12 | ₩7,380 | ₩7,380 | ₩7,000 | ₩7,140 | -3.25% | 87.4만 |
|---|
| 2026.03.11 | ₩7,800 | ₩7,800 | ₩7,240 | ₩7,400 | -5.13% | 156.4만 |
|---|
| 2026.03.10 | ₩7,020 | ₩8,000 | ₩7,000 | ₩7,600 | +8.26% | 323.4만 |
|---|
| 2026.03.09 | ₩6,600 | ₩6,840 | ₩6,230 | ₩6,600 | 0.00% | 84.1만 |
|---|
| 2026.03.06 | ₩7,270 | ₩7,450 | ₩6,500 | ₩6,990 | -3.85% | 130.4만 |
|---|
| 2026.03.05 | ₩7,200 | ₩7,360 | ₩6,970 | ₩7,150 | -0.69% | 125만 |
|---|
| 2026.03.04 | ₩7,080 | ₩7,675 | ₩6,510 | ₩6,610 | -6.64% | 201.8만 |
|---|
| 2026.03.03 | ₩7,910 | ₩8,100 | ₩7,450 | ₩7,490 | -5.31% | 162.3만 |
|---|
| 2026.02.27 | ₩8,160 | ₩8,510 | ₩8,010 | ₩8,280 | +1.47% | 109.1만 |
|---|
| 2026.02.26 | ₩8,820 | ₩8,950 | ₩8,150 | ₩8,210 | -6.92% | 194.3만 |
|---|
| 2026.02.25 | ₩9,000 | ₩9,050 | ₩8,620 | ₩8,750 | -2.78% | 147.6만 |
|---|
| 2026.02.24 | ₩8,760 | ₩9,445 | ₩8,400 | ₩9,140 | +4.34% | 195.5만 |
|---|
| 2026.02.23 | ₩8,050 | ₩9,710 | ₩8,050 | ₩8,760 | +8.82% | 513.6만 |
|---|
| 2026.02.20 | ₩8,200 | ₩8,360 | ₩7,710 | ₩7,890 | -3.78% | 271.8만 |
|---|
| 2026.02.19 | ₩7,500 | ₩8,590 | ₩7,270 | ₩8,200 | +9.33% | 770.6만 |
|---|
| 2026.02.13 | ₩6,090 | ₩7,340 | ₩6,010 | ₩7,260 | +19.21% | 1171.5만 |
|---|
| 2026.02.12 | ₩5,720 | ₩5,800 | ₩5,620 | ₩5,650 | -1.22% | 82.9만 |
|---|
| 2026.02.11 | ₩6,080 | ₩6,150 | ₩5,700 | ₩5,710 | -6.09% | 159.1만 |
|---|
| 2026.02.10 | ₩6,920 | ₩6,990 | ₩6,000 | ₩6,000 | -13.29% | 261.4만 |
|---|
| 2026.02.09 | ₩6,590 | ₩7,080 | ₩6,310 | ₩6,920 | +5.01% | 173.3만 |
|---|
| 2026.02.06 | ₩6,110 | ₩6,610 | ₩5,960 | ₩6,450 | +5.56% | 215.9만 |
|---|
| 2026.02.05 | ₩6,110 | ₩6,830 | ₩5,970 | ₩6,200 | +1.47% | 213.2만 |
|---|
| 2026.02.04 | ₩5,920 | ₩6,500 | ₩5,890 | ₩6,120 | +3.38% | 284.3만 |
|---|
| 2026.02.03 | ₩5,830 | ₩5,950 | ₩5,350 | ₩5,770 | -1.03% | 162.3만 |
|---|
| 2026.02.02 | ₩5,860 | ₩5,920 | ₩5,340 | ₩5,570 | -4.95% | 192.7만 |
|---|
| 2026.01.30 | ₩5,600 | ₩6,160 | ₩5,510 | ₩5,910 | +5.54% | 291만 |
|---|
| 2026.01.29 | ₩5,620 | ₩5,640 | ₩5,240 | ₩5,610 | -0.18% | 200.4만 |
|---|
| 2026.01.28 | ₩5,280 | ₩5,730 | ₩5,130 | ₩5,490 | +3.98% | 518만 |
|---|
| 2026.01.27 | ₩5,050 | ₩5,180 | ₩4,940 | ₩5,040 | -0.20% | 231.7만 |
|---|
| 2026.01.26 | ₩4,490 | ₩5,460 | ₩4,400 | ₩5,180 | +15.37% | 1341.5만 |
|---|
| 2026.01.23 | ₩4,200 | ₩4,385 | ₩4,160 | ₩4,200 | 0.00% | 49.3만 |
|---|
| 2026.01.22 | ₩4,415 | ₩4,490 | ₩4,180 | ₩4,190 | -5.10% | 82.7만 |
|---|
| 2026.01.21 | ₩4,225 | ₩4,450 | ₩4,125 | ₩4,325 | +2.37% | 62.1만 |
|---|
| 2026.01.20 | ₩4,285 | ₩4,560 | ₩4,255 | ₩4,330 | +1.05% | 109.1만 |
|---|
| 2026.01.19 | ₩4,055 | ₩4,280 | ₩3,965 | ₩4,230 | +4.32% | 93.6만 |
|---|
| 2026.01.16 | ₩4,290 | ₩4,310 | ₩4,060 | ₩4,070 | -5.13% | 52.8만 |
|---|
| 2026.01.15 | ₩4,165 | ₩4,395 | ₩4,035 | ₩4,195 | +0.72% | 128.5만 |
|---|
| 2026.01.14 | ₩4,150 | ₩4,185 | ₩4,035 | ₩4,120 | -0.72% | 34.9만 |
|---|
| 2026.01.13 | ₩4,335 | ₩4,395 | ₩4,045 | ₩4,125 | -4.84% | 77.6만 |
|---|
| 2026.01.12 | ₩4,150 | ₩4,425 | ₩4,130 | ₩4,325 | +4.22% | 96.2만 |
|---|
| 2026.01.09 | ₩4,210 | ₩4,215 | ₩4,070 | ₩4,150 | -1.43% | 37.5만 |
|---|
| 2026.01.08 | ₩4,210 | ₩4,300 | ₩4,125 | ₩4,215 | +0.12% | 62.5만 |
|---|
| 2026.01.07 | ₩4,205 | ₩4,290 | ₩4,085 | ₩4,205 | 0.00% | 62.2만 |
|---|
| 2026.01.06 | ₩4,245 | ₩4,350 | ₩4,135 | ₩4,160 | -2.00% | 72.2만 |
|---|
| 2026.01.05 | ₩4,165 | ₩4,410 | ₩3,990 | ₩4,240 | +1.80% | 170.2만 |
|---|
| 2026.01.02 | ₩4,170 | ₩4,360 | ₩4,155 | ₩4,165 | -0.12% | 94만 |
|---|
| 2025.12.30 | ₩4,170 | ₩4,355 | ₩4,115 | ₩4,145 | -0.60% | 190.8만 |
|---|
| 2025.12.29 | ₩3,970 | ₩4,840 | ₩3,965 | ₩4,240 | +6.80% | 1391.4만 |
|---|
| 2025.12.26 | ₩4,065 | ₩4,070 | ₩3,935 | ₩3,980 | -2.09% | 45.6만 |
|---|
| 2025.12.24 | ₩4,065 | ₩4,225 | ₩4,035 | ₩4,035 | -0.74% | 76.3만 |
|---|
| 2025.12.23 | ₩4,090 | ₩4,090 | ₩3,960 | ₩4,015 | -1.83% | 46.1만 |
|---|
| 2025.12.22 | ₩4,010 | ₩4,205 | ₩4,010 | ₩4,085 | +1.87% | 62.8만 |
|---|
| 2025.12.19 | ₩4,100 | ₩4,100 | ₩3,925 | ₩4,060 | -0.98% | 59.5만 |
|---|
| 2025.12.18 | ₩3,895 | ₩4,140 | ₩3,810 | ₩4,065 | +4.36% | 79.7만 |
|---|
| 2025.12.17 | ₩4,035 | ₩4,180 | ₩3,950 | ₩3,965 | -1.73% | 82.6만 |
|---|
| 2025.12.16 | ₩4,160 | ₩4,500 | ₩3,950 | ₩4,030 | -3.13% | 412.2만 |
|---|
| 2025.12.15 | ₩3,825 | ₩3,975 | ₩3,740 | ₩3,895 | +1.83% | 64.7만 |
|---|
| 2025.12.12 | ₩3,975 | ₩4,020 | ₩3,800 | ₩3,875 | -2.52% | 92.6만 |
|---|
| 2025.12.11 | ₩4,300 | ₩4,305 | ₩3,920 | ₩3,960 | -7.91% | 247.6만 |
|---|
| 2025.12.10 | ₩4,890 | ₩4,890 | ₩4,320 | ₩4,350 | -11.04% | 198.3만 |
|---|
| 2025.12.09 | ₩4,610 | ₩5,070 | ₩4,595 | ₩4,840 | +4.99% | 209.5만 |
|---|
| 2025.12.08 | ₩4,350 | ₩4,830 | ₩4,325 | ₩4,680 | +7.59% | 361.9만 |
|---|
| 2025.12.05 | ₩4,530 | ₩4,680 | ₩4,320 | ₩4,350 | -3.97% | 245만 |
|---|
| 2025.12.04 | ₩4,305 | ₩4,955 | ₩4,150 | ₩4,505 | +4.65% | 946.7만 |
|---|
| 2025.12.03 | ₩3,570 | ₩4,050 | ₩3,465 | ₩4,050 | +13.45% | 588.2만 |
|---|
| 2025.12.02 | ₩3,465 | ₩3,535 | ₩3,400 | ₩3,525 | +1.73% | 27.9만 |
|---|
| 2025.12.01 | ₩3,405 | ₩3,550 | ₩3,375 | ₩3,465 | +1.76% | 59.5만 |
|---|
| 2025.11.28 | ₩3,150 | ₩3,445 | ₩3,055 | ₩3,380 | +7.30% | 97.6만 |
|---|
| 2025.11.27 | ₩2,900 | ₩3,155 | ₩2,855 | ₩3,115 | +7.41% | 56.5만 |
|---|
| 2025.11.26 | ₩2,805 | ₩2,935 | ₩2,790 | ₩2,885 | +2.85% | 14.8만 |
|---|
| 2025.11.25 | ₩2,820 | ₩2,860 | ₩2,715 | ₩2,795 | -0.89% | 11만 |
|---|
| 2025.11.24 | ₩2,940 | ₩2,940 | ₩2,750 | ₩2,790 | -5.10% | 18.5만 |
|---|
| 2025.11.21 | ₩2,725 | ₩3,040 | ₩2,725 | ₩2,900 | +6.42% | 55.1만 |
|---|
| 2025.11.20 | ₩2,705 | ₩2,920 | ₩2,700 | ₩2,850 | +5.36% | 16.5만 |
|---|
| 2025.11.19 | ₩2,615 | ₩2,735 | ₩2,560 | ₩2,705 | +3.44% | 16.8만 |
|---|
| 2025.11.18 | ₩2,715 | ₩2,740 | ₩2,565 | ₩2,615 | -3.68% | 21.5만 |
|---|
| 2025.11.17 | ₩2,710 | ₩2,760 | ₩2,680 | ₩2,715 | +0.18% | 12.7만 |
|---|
| 2025.11.14 | ₩2,845 | ₩2,845 | ₩2,715 | ₩2,715 | -4.57% | 20.7만 |
|---|
| 2025.11.13 | ₩2,840 | ₩2,890 | ₩2,800 | ₩2,870 | +1.06% | 8.5만 |
|---|
| 2025.11.12 | ₩2,825 | ₩2,875 | ₩2,815 | ₩2,840 | +0.53% | 10.3만 |
|---|
| 2025.11.11 | ₩2,850 | ₩2,945 | ₩2,815 | ₩2,835 | -0.53% | 14.5만 |
|---|
| 2025.11.10 | ₩2,850 | ₩2,880 | ₩2,805 | ₩2,855 | +0.18% | 12.7만 |
|---|
| 2025.11.07 | ₩2,805 | ₩2,890 | ₩2,770 | ₩2,850 | +1.60% | 19.2만 |
|---|
| 2025.11.06 | ₩2,975 | ₩2,980 | ₩2,810 | ₩2,910 | -2.18% | 15만 |
|---|
| 2025.11.05 | ₩2,960 | ₩2,960 | ₩2,770 | ₩2,930 | -1.01% | 38.1만 |
|---|
| 2025.11.04 | ₩2,985 | ₩3,035 | ₩2,920 | ₩2,985 | 0.00% | 21만 |
|---|
| 2025.11.03 | ₩3,020 | ₩3,040 | ₩2,980 | ₩2,980 | -1.32% | 17.9만 |
|---|
| 2025.10.31 | ₩3,005 | ₩3,065 | ₩2,975 | ₩3,020 | +0.50% | 17.4만 |
|---|
| 2025.10.30 | ₩3,080 | ₩3,090 | ₩3,000 | ₩3,020 | -1.95% | 18.5만 |
|---|
| 2025.10.29 | ₩3,070 | ₩3,125 | ₩3,060 | ₩3,080 | +0.33% | 16.4만 |
|---|
| 2025.10.28 | ₩3,050 | ₩3,100 | ₩3,000 | ₩3,065 | +0.49% | 16.1만 |
|---|
| 2025.10.27 | ₩3,045 | ₩3,170 | ₩3,000 | ₩3,035 | -0.33% | 31.9만 |
|---|
| 2025.10.24 | ₩3,105 | ₩3,110 | ₩3,035 | ₩3,045 | -1.93% | 19.2만 |
|---|
| 2025.10.23 | ₩3,100 | ₩3,140 | ₩3,050 | ₩3,060 | -1.29% | 27.1만 |
|---|
| 2025.10.22 | ₩3,480 | ₩3,650 | ₩3,085 | ₩3,120 | -10.34% | 128.7만 |
|---|
| 2025.10.21 | ₩3,160 | ₩3,320 | ₩3,160 | ₩3,260 | +3.16% | 52.1만 |
|---|
| 2025.10.20 | ₩3,065 | ₩3,200 | ₩3,050 | ₩3,175 | +3.59% | 30.3만 |
|---|
| 2025.10.17 | ₩3,230 | ₩3,235 | ₩3,035 | ₩3,065 | -5.11% | 102.7만 |
|---|
| 2025.10.16 | ₩3,290 | ₩3,700 | ₩3,210 | ₩3,235 | -1.67% | 438.7만 |
|---|
| 2025.10.15 | ₩3,265 | ₩3,350 | ₩3,160 | ₩3,320 | +1.68% | 21.4만 |
|---|
| 2025.10.14 | ₩3,260 | ₩3,425 | ₩3,190 | ₩3,195 | -1.99% | 24.2만 |
|---|
| 2025.10.13 | ₩3,205 | ₩3,300 | ₩3,100 | ₩3,290 | +2.65% | 12.8만 |
|---|
| 2025.10.10 | ₩3,200 | ₩3,245 | ₩3,100 | ₩3,230 | +0.94% | 17.3만 |
|---|