시장 데이터를 불러오는 중
전체 종목
모베이스전자 과거 주가
012860.KQ · KOSDAQ
주요 제품·사업: 스마트키,스위치
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
012860.KQ · KOSDAQ
주요 제품·사업: 스마트키,스위치
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,460 | ₩2,520 | ₩2,380 | ₩2,445 | -0.61% | 56.6만 |
| 2026.10.07 | ₩2,560 | ₩2,585 | ₩2,445 | ₩2,460 | -3.91% | 88.9만 |
| 2026.10.06 | ₩2,500 | ₩2,750 | ₩2,490 | ₩2,595 | +3.80% | 231.9만 |
| 2026.10.02 | ₩2,375 | ₩2,540 | ₩2,360 | ₩2,445 | +2.95% | 96.6만 |
| 2026.10.01 | ₩2,350 | ₩2,375 | ₩2,285 | ₩2,365 | +0.64% | 33.9만 |
| 2026.09.30 | ₩2,290 | ₩2,370 | ₩2,275 | ₩2,290 | 0.00% | 31.6만 |
| 2026.09.29 | ₩2,325 | ₩2,325 | ₩2,265 | ₩2,290 | -1.51% | 24.1만 |
| 2026.09.28 | ₩2,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,265 |
| ₩2,330 |
| +2.19% |
| 50.9만 |
| 2026.09.23 | ₩2,300 | ₩2,345 | ₩2,255 | ₩2,275 | -1.09% | 39.2만 |
|---|
| 2026.09.22 | ₩2,305 | ₩2,350 | ₩2,255 | ₩2,280 | -1.08% | 30.8만 |
|---|
| 2026.09.21 | ₩2,420 | ₩2,440 | ₩2,270 | ₩2,270 | -6.20% | 53.6만 |
|---|
| 2026.09.18 | ₩2,310 | ₩2,455 | ₩2,300 | ₩2,425 | +4.98% | 91.5만 |
|---|
| 2026.09.17 | ₩2,230 | ₩2,290 | ₩2,220 | ₩2,280 | +2.24% | 17.4만 |
|---|
| 2026.09.16 | ₩2,250 | ₩2,250 | ₩2,195 | ₩2,210 | -1.78% | 11.4만 |
|---|
| 2026.09.15 | ₩2,215 | ₩2,285 | ₩2,200 | ₩2,235 | +0.90% | 12.3만 |
|---|
| 2026.09.14 | ₩2,290 | ₩2,290 | ₩2,220 | ₩2,225 | -2.84% | 17.1만 |
|---|
| 2026.09.11 | ₩2,305 | ₩2,330 | ₩2,260 | ₩2,315 | +0.43% | 24.3만 |
|---|
| 2026.09.10 | ₩2,245 | ₩2,345 | ₩2,195 | ₩2,335 | +4.01% | 40.7만 |
|---|
| 2026.09.09 | ₩2,235 | ₩2,290 | ₩2,230 | ₩2,250 | +0.67% | 17.1만 |
|---|
| 2026.09.08 | ₩2,245 | ₩2,310 | ₩2,235 | ₩2,250 | +0.22% | 32.3만 |
|---|
| 2026.09.07 | ₩2,235 | ₩2,325 | ₩2,195 | ₩2,255 | +0.89% | 38.2만 |
|---|
| 2026.09.04 | ₩2,100 | ₩2,215 | ₩2,100 | ₩2,215 | +5.48% | 41.9만 |
|---|
| 2026.09.03 | ₩2,115 | ₩2,140 | ₩2,045 | ₩2,085 | -1.42% | 27.1만 |
|---|
| 2026.09.02 | ₩2,200 | ₩2,200 | ₩2,110 | ₩2,115 | -3.86% | 28.8만 |
|---|
| 2026.09.01 | ₩2,255 | ₩2,265 | ₩2,205 | ₩2,235 | -0.89% | 19.9만 |
|---|
| 2026.08.31 | ₩2,225 | ₩2,260 | ₩2,145 | ₩2,260 | +1.57% | 23.8만 |
|---|
| 2026.08.28 | ₩2,265 | ₩2,290 | ₩2,220 | ₩2,250 | -0.66% | 21.1만 |
|---|
| 2026.08.27 | ₩2,295 | ₩2,300 | ₩2,255 | ₩2,265 | -1.31% | 15.3만 |
|---|
| 2026.08.26 | ₩2,395 | ₩2,395 | ₩2,265 | ₩2,295 | -4.18% | 43.2만 |
|---|
| 2026.08.25 | ₩2,345 | ₩2,355 | ₩2,215 | ₩2,350 | +0.21% | 27.6만 |
|---|
| 2026.08.24 | ₩2,275 | ₩2,340 | ₩2,260 | ₩2,300 | +1.10% | 38.3만 |
|---|
| 2026.08.21 | ₩2,365 | ₩2,375 | ₩2,230 | ₩2,250 | -4.86% | 42.1만 |
|---|
| 2026.08.20 | ₩2,420 | ₩2,460 | ₩2,360 | ₩2,385 | -1.45% | 32.6만 |
|---|
| 2026.08.19 | ₩2,405 | ₩2,515 | ₩2,350 | ₩2,400 | -0.21% | 60.7만 |
|---|
| 2026.08.18 | ₩2,590 | ₩2,595 | ₩2,440 | ₩2,475 | -4.44% | 59.6만 |
|---|
| 2026.08.14 | ₩2,560 | ₩2,685 | ₩2,460 | ₩2,565 | +0.20% | 101.1만 |
|---|
| 2026.08.13 | ₩2,530 | ₩2,655 | ₩2,500 | ₩2,570 | +1.58% | 80.4만 |
|---|
| 2026.08.12 | ₩2,480 | ₩2,545 | ₩2,415 | ₩2,500 | +0.81% | 40.7만 |
|---|
| 2026.08.11 | ₩2,455 | ₩2,545 | ₩2,350 | ₩2,480 | +1.02% | 46.3만 |
|---|
| 2026.08.10 | ₩2,330 | ₩2,460 | ₩2,315 | ₩2,460 | +5.58% | 56.1만 |
|---|
| 2026.08.07 | ₩2,360 | ₩2,400 | ₩2,250 | ₩2,315 | -1.91% | 33.3만 |
|---|
| 2026.08.06 | ₩2,440 | ₩2,460 | ₩2,250 | ₩2,305 | -5.53% | 56.5만 |
|---|
| 2026.08.05 | ₩2,360 | ₩2,485 | ₩2,360 | ₩2,450 | +3.81% | 51.5만 |
|---|
| 2026.08.04 | ₩2,275 | ₩2,365 | ₩2,265 | ₩2,345 | +3.08% | 34.1만 |
|---|
| 2026.08.03 | ₩2,240 | ₩2,385 | ₩2,180 | ₩2,265 | +1.12% | 49.5만 |
|---|
| 2026.07.31 | ₩2,015 | ₩2,240 | ₩2,015 | ₩2,240 | +11.17% | 36.9만 |
|---|
| 2026.07.30 | ₩1,832 | ₩2,070 | ₩1,832 | ₩1,979 | +8.02% | 44.4만 |
|---|
| 2026.07.29 | ₩2,125 | ₩2,210 | ₩1,910 | ₩1,999 | -5.93% | 71.1만 |
|---|
| 2026.07.28 | ₩2,240 | ₩2,255 | ₩2,110 | ₩2,110 | -5.80% | 35.6만 |
|---|
| 2026.07.27 | ₩2,275 | ₩2,370 | ₩2,240 | ₩2,300 | +1.10% | 43.3만 |
|---|
| 2026.07.24 | ₩2,330 | ₩2,355 | ₩2,200 | ₩2,230 | -4.29% | 41.1만 |
|---|
| 2026.07.23 | ₩2,290 | ₩2,435 | ₩2,280 | ₩2,375 | +3.71% | 46만 |
|---|
| 2026.07.22 | ₩2,335 | ₩2,495 | ₩2,290 | ₩2,290 | -1.93% | 59.1만 |
|---|
| 2026.07.21 | ₩2,130 | ₩2,250 | ₩2,110 | ₩2,200 | +3.29% | 53.2만 |
|---|
| 2026.07.20 | ₩2,125 | ₩2,240 | ₩2,125 | ₩2,130 | +0.24% | 41.6만 |
|---|
| 2026.07.16 | ₩2,260 | ₩2,320 | ₩2,205 | ₩2,230 | -1.33% | 26.8만 |
|---|
| 2026.07.15 | ₩2,245 | ₩2,345 | ₩2,245 | ₩2,330 | +3.79% | 40.1만 |
|---|
| 2026.07.14 | ₩2,190 | ₩2,235 | ₩2,100 | ₩2,225 | +1.60% | 43.3만 |
|---|
| 2026.07.13 | ₩2,415 | ₩2,525 | ₩2,210 | ₩2,220 | -8.07% | 49.6만 |
|---|
| 2026.07.10 | ₩2,255 | ₩2,500 | ₩2,255 | ₩2,440 | +8.20% | 48.7만 |
|---|
| 2026.07.09 | ₩2,235 | ₩2,335 | ₩2,200 | ₩2,225 | -0.45% | 49.8만 |
|---|
| 2026.07.08 | ₩2,290 | ₩2,430 | ₩2,245 | ₩2,275 | -0.66% | 39.7만 |
|---|
| 2026.07.07 | ₩2,470 | ₩2,515 | ₩2,305 | ₩2,360 | -4.45% | 36.5만 |
|---|
| 2026.07.06 | ₩2,550 | ₩2,565 | ₩2,420 | ₩2,495 | -2.16% | 28.2만 |
|---|
| 2026.07.03 | ₩2,460 | ₩2,550 | ₩2,370 | ₩2,550 | +3.66% | 38.2만 |
|---|
| 2026.07.02 | ₩2,580 | ₩2,590 | ₩2,435 | ₩2,460 | -4.65% | 44.5만 |
|---|
| 2026.07.01 | ₩2,600 | ₩2,685 | ₩2,500 | ₩2,600 | 0.00% | 46.6만 |
|---|
| 2026.06.30 | ₩2,650 | ₩2,675 | ₩2,545 | ₩2,595 | -2.08% | 41만 |
|---|
| 2026.06.29 | ₩2,430 | ₩2,765 | ₩2,415 | ₩2,650 | +9.05% | 68.6만 |
|---|
| 2026.06.26 | ₩2,600 | ₩2,620 | ₩2,385 | ₩2,435 | -6.35% | 71.2만 |
|---|
| 2026.06.25 | ₩2,660 | ₩2,735 | ₩2,560 | ₩2,575 | -3.20% | 59.4만 |
|---|
| 2026.06.24 | ₩2,540 | ₩2,695 | ₩2,540 | ₩2,660 | +4.72% | 75.6만 |
|---|
| 2026.06.23 | ₩2,800 | ₩2,830 | ₩2,550 | ₩2,575 | -8.04% | 97.6만 |
|---|
| 2026.06.22 | ₩2,890 | ₩3,010 | ₩2,750 | ₩2,800 | -3.11% | 69.4만 |
|---|
| 2026.06.19 | ₩3,070 | ₩3,100 | ₩2,885 | ₩2,955 | -3.75% | 78.1만 |
|---|
| 2026.06.18 | ₩3,160 | ₩3,230 | ₩3,025 | ₩3,040 | -3.80% | 45.8만 |
|---|
| 2026.06.17 | ₩3,205 | ₩3,230 | ₩3,075 | ₩3,160 | -1.40% | 55만 |
|---|
| 2026.06.16 | ₩3,215 | ₩3,280 | ₩3,070 | ₩3,235 | +0.62% | 71.4만 |
|---|
| 2026.06.15 | ₩3,225 | ₩3,260 | ₩3,095 | ₩3,175 | -1.55% | 71.6만 |
|---|
| 2026.06.12 | ₩3,110 | ₩3,220 | ₩3,040 | ₩3,130 | +0.64% | 81.1만 |
|---|
| 2026.06.11 | ₩2,860 | ₩2,990 | ₩2,810 | ₩2,990 | +4.55% | 61.8만 |
|---|
| 2026.06.10 | ₩2,970 | ₩3,075 | ₩2,880 | ₩2,945 | -0.84% | 29 |
|---|
| 2026.06.09 | ₩2,980 | ₩3,125 | ₩2,965 | ₩3,065 | +2.85% | 69.4만 |
|---|
| 2026.06.08 | ₩2,930 | ₩3,035 | ₩2,850 | ₩2,940 | +0.34% | 114.9만 |
|---|
| 2026.06.05 | ₩3,265 | ₩3,285 | ₩3,110 | ₩3,195 | -2.14% | 121.5만 |
|---|
| 2026.06.04 | ₩3,185 | ₩3,495 | ₩3,185 | ₩3,315 | +4.08% | 98만 |
|---|
| 2026.06.02 | ₩3,635 | ₩3,675 | ₩3,390 | ₩3,415 | -6.05% | 136만 |
|---|
| 2026.06.01 | ₩3,910 | ₩3,950 | ₩3,630 | ₩3,630 | -7.16% | 212.3만 |
|---|
| 2026.05.29 | ₩4,020 | ₩4,095 | ₩3,760 | ₩3,910 | -2.74% | 169.4만 |
|---|
| 2026.05.28 | ₩4,200 | ₩4,215 | ₩3,780 | ₩3,895 | -7.26% | 257만 |
|---|
| 2026.05.27 | ₩4,400 | ₩4,400 | ₩4,040 | ₩4,110 | -6.59% | 260.6만 |
|---|
| 2026.05.26 | ₩4,575 | ₩4,735 | ₩4,365 | ₩4,410 | -3.61% | 292.9만 |
|---|
| 2026.05.22 | ₩4,490 | ₩4,610 | ₩4,300 | ₩4,450 | -0.89% | 193.6만 |
|---|
| 2026.05.21 | ₩4,245 | ₩4,535 | ₩4,245 | ₩4,500 | +6.01% | 296.6만 |
|---|
| 2026.05.20 | ₩4,220 | ₩4,325 | ₩4,035 | ₩4,170 | -1.18% | 237.1만 |
|---|
| 2026.05.19 | ₩4,450 | ₩4,525 | ₩4,190 | ₩4,320 | -2.92% | 253.4만 |
|---|
| 2026.05.18 | ₩4,600 | ₩4,685 | ₩4,290 | ₩4,535 | -1.41% | 315.1만 |
|---|
| 2026.05.15 | ₩5,150 | ₩5,350 | ₩4,580 | ₩4,650 | -9.71% | 794.7만 |
|---|
| 2026.05.14 | ₩5,910 | ₩5,930 | ₩5,160 | ₩5,200 | -12.01% | 843.3만 |
|---|
| 2026.05.13 | ₩6,220 | ₩7,070 | ₩5,680 | ₩5,730 | -7.88% | 4159.8만 |
|---|
| 2026.05.12 | ₩4,915 | ₩6,030 | ₩4,810 | ₩6,030 | +22.69% | 3035.7만 |
|---|
| 2026.05.11 | ₩4,480 | ₩4,800 | ₩4,255 | ₩4,640 | +3.57% | 1288만 |
|---|
| 2026.05.08 | ₩4,035 | ₩4,840 | ₩4,000 | ₩4,365 | +8.18% | 3087.9만 |
|---|
| 2026.05.07 | ₩3,975 | ₩4,170 | ₩3,850 | ₩3,910 | -1.64% | 281.7만 |
|---|
| 2026.05.06 | ₩3,895 | ₩4,195 | ₩3,820 | ₩3,945 | +1.28% | 342.6만 |
|---|
| 2026.05.04 | ₩3,920 | ₩3,995 | ₩3,860 | ₩3,920 | 0.00% | 153.8만 |
|---|
| 2026.04.30 | ₩4,035 | ₩4,110 | ₩3,785 | ₩3,820 | -5.33% | 187.1만 |
|---|
| 2026.04.29 | ₩4,060 | ₩4,105 | ₩3,910 | ₩3,950 | -2.71% | 162.9만 |
|---|
| 2026.04.28 | ₩4,015 | ₩4,500 | ₩3,820 | ₩4,070 | +1.37% | 1305.1만 |
|---|
| 2026.04.27 | ₩3,840 | ₩4,145 | ₩3,820 | ₩3,990 | +3.91% | 464.1만 |
|---|
| 2026.04.24 | ₩3,695 | ₩3,900 | ₩3,625 | ₩3,740 | +1.22% | 160.7만 |
|---|
| 2026.04.23 | ₩3,815 | ₩3,885 | ₩3,680 | ₩3,730 | -2.23% | 144.6만 |
|---|
| 2026.04.22 | ₩3,865 | ₩3,870 | ₩3,755 | ₩3,810 | -1.42% | 95.5만 |
|---|
| 2026.04.21 | ₩3,820 | ₩3,980 | ₩3,690 | ₩3,870 | +1.31% | 250.7만 |
|---|
| 2026.04.20 | ₩3,855 | ₩3,880 | ₩3,745 | ₩3,790 | -1.69% | 129.5만 |
|---|
| 2026.04.17 | ₩4,050 | ₩4,070 | ₩3,790 | ₩3,905 | -3.58% | 233.1만 |
|---|
| 2026.04.16 | ₩3,600 | ₩4,280 | ₩3,600 | ₩4,020 | +11.67% | 1194.3만 |
|---|
| 2026.04.15 | ₩3,600 | ₩3,650 | ₩3,515 | ₩3,535 | -1.81% | 117.2만 |
|---|
| 2026.04.14 | ₩3,600 | ₩3,620 | ₩3,505 | ₩3,530 | -1.94% | 105.6만 |
|---|
| 2026.04.13 | ₩3,455 | ₩3,540 | ₩3,410 | ₩3,495 | +1.16% | 118.1만 |
|---|
| 2026.04.10 | ₩3,680 | ₩3,795 | ₩3,560 | ₩3,635 | -1.22% | 97.7만 |
|---|
| 2026.04.09 | ₩3,805 | ₩3,820 | ₩3,620 | ₩3,640 | -4.34% | 123만 |
|---|
| 2026.04.08 | ₩3,635 | ₩3,850 | ₩3,600 | ₩3,820 | +5.09% | 227.3만 |
|---|
| 2026.04.07 | ₩3,565 | ₩3,700 | ₩3,450 | ₩3,465 | -2.81% | 111만 |
|---|
| 2026.04.06 | ₩3,600 | ₩3,605 | ₩3,460 | ₩3,545 | -1.53% | 127.6만 |
|---|
| 2026.04.03 | ₩3,760 | ₩3,780 | ₩3,530 | ₩3,605 | -4.12% | 165.5만 |
|---|
| 2026.04.02 | ₩3,855 | ₩4,170 | ₩3,475 | ₩3,585 | -7.00% | 763.5만 |
|---|
| 2026.04.01 | ₩3,400 | ₩3,850 | ₩3,400 | ₩3,675 | +8.09% | 502.8만 |
|---|
| 2026.03.31 | ₩3,460 | ₩3,550 | ₩3,200 | ₩3,275 | -5.35% | 239만 |
|---|
| 2026.03.30 | ₩3,210 | ₩3,955 | ₩3,165 | ₩3,570 | +11.21% | 1168.4만 |
|---|
| 2026.03.27 | ₩3,300 | ₩3,420 | ₩3,250 | ₩3,395 | +2.88% | 137.8만 |
|---|
| 2026.03.26 | ₩3,610 | ₩3,615 | ₩3,330 | ₩3,395 | -5.96% | 130.7만 |
|---|
| 2026.03.25 | ₩3,710 | ₩3,755 | ₩3,560 | ₩3,620 | -2.43% | 158.9만 |
|---|
| 2026.03.24 | ₩3,840 | ₩3,840 | ₩3,610 | ₩3,685 | -4.04% | 99.8만 |
|---|
| 2026.03.23 | ₩3,815 | ₩3,815 | ₩3,610 | ₩3,620 | -5.11% | 147.1만 |
|---|
| 2026.03.20 | ₩3,850 | ₩4,000 | ₩3,730 | ₩3,895 | +1.17% | 180.1만 |
|---|
| 2026.03.19 | ₩3,790 | ₩3,900 | ₩3,750 | ₩3,800 | +0.26% | 145.7만 |
|---|
| 2026.03.18 | ₩3,915 | ₩3,965 | ₩3,810 | ₩3,900 | -0.38% | 155.9만 |
|---|
| 2026.03.17 | ₩4,050 | ₩4,250 | ₩3,840 | ₩3,840 | -5.19% | 340.9만 |
|---|
| 2026.03.16 | ₩4,035 | ₩4,045 | ₩3,900 | ₩3,940 | -2.35% | 142.8만 |
|---|
| 2026.03.13 | ₩3,850 | ₩4,130 | ₩3,800 | ₩4,035 | +4.81% | 170만 |
|---|
| 2026.03.12 | ₩4,070 | ₩4,085 | ₩3,880 | ₩4,015 | -1.35% | 179.2만 |
|---|
| 2026.03.11 | ₩4,150 | ₩4,500 | ₩3,950 | ₩4,070 | -1.93% | 698.9만 |
|---|
| 2026.03.10 | ₩3,880 | ₩4,015 | ₩3,780 | ₩3,860 | -0.52% | 254.1만 |
|---|
| 2026.03.09 | ₩3,705 | ₩3,785 | ₩3,560 | ₩3,740 | +0.94% | 283.1만 |
|---|
| 2026.03.06 | ₩3,980 | ₩4,220 | ₩3,830 | ₩4,055 | +1.88% | 338.8만 |
|---|
| 2026.03.05 | ₩4,110 | ₩4,320 | ₩3,900 | ₩4,060 | -1.22% | 539.2만 |
|---|
| 2026.03.04 | ₩4,070 | ₩4,275 | ₩3,540 | ₩3,600 | -11.55% | 604.1만 |
|---|
| 2026.03.03 | ₩4,805 | ₩5,020 | ₩4,325 | ₩4,335 | -9.78% | 686.8만 |
|---|
| 2026.02.27 | ₩4,880 | ₩5,340 | ₩4,705 | ₩5,020 | +2.87% | 2509.6만 |
|---|
| 2026.02.26 | ₩5,280 | ₩5,580 | ₩4,675 | ₩5,020 | -4.92% | 5129.4만 |
|---|
| 2026.02.25 | ₩3,945 | ₩5,000 | ₩3,885 | ₩5,000 | +26.74% | 2423.9만 |
|---|
| 2026.02.24 | ₩3,930 | ₩3,970 | ₩3,825 | ₩3,850 | -2.04% | 202.5만 |
|---|
| 2026.02.23 | ₩4,085 | ₩4,325 | ₩3,935 | ₩3,980 | -2.57% | 438.9만 |
|---|
| 2026.02.20 | ₩3,955 | ₩4,045 | ₩3,850 | ₩3,990 | +0.88% | 204.7만 |
|---|
| 2026.02.19 | ₩3,895 | ₩4,030 | ₩3,750 | ₩3,975 | +2.05% | 204.7만 |
|---|
| 2026.02.13 | ₩3,760 | ₩3,965 | ₩3,730 | ₩3,895 | +3.59% | 149.3만 |
|---|
| 2026.02.12 | ₩4,000 | ₩4,030 | ₩3,850 | ₩3,880 | -3.00% | 245.4만 |
|---|
| 2026.02.11 | ₩4,450 | ₩4,665 | ₩4,050 | ₩4,070 | -8.54% | 1467.7만 |
|---|
| 2026.02.10 | ₩3,620 | ₩3,730 | ₩3,520 | ₩3,730 | +3.04% | 216만 |
|---|
| 2026.02.09 | ₩3,900 | ₩3,900 | ₩3,535 | ₩3,570 | -8.46% | 296.6만 |
|---|
| 2026.02.06 | ₩3,785 | ₩3,910 | ₩3,590 | ₩3,760 | -0.66% | 244.6만 |
|---|
| 2026.02.05 | ₩4,155 | ₩4,330 | ₩3,880 | ₩4,005 | -3.61% | 364.3만 |
|---|
| 2026.02.04 | ₩4,195 | ₩4,405 | ₩4,065 | ₩4,150 | -1.07% | 374.7만 |
|---|
| 2026.02.03 | ₩4,250 | ₩4,300 | ₩4,120 | ₩4,235 | -0.35% | 222.3만 |
|---|
| 2026.02.02 | ₩4,200 | ₩4,330 | ₩4,000 | ₩4,160 | -0.95% | 306.1만 |
|---|
| 2026.01.30 | ₩4,320 | ₩4,365 | ₩4,100 | ₩4,295 | -0.58% | 407.5만 |
|---|
| 2026.01.29 | ₩4,400 | ₩4,465 | ₩4,190 | ₩4,330 | -1.59% | 569.6만 |
|---|
| 2026.01.28 | ₩4,275 | ₩4,700 | ₩4,132 | ₩4,380 | +2.46% | 2867.4만 |
|---|
| 2026.01.27 | ₩3,810 | ₩4,280 | ₩3,805 | ₩4,055 | +6.43% | 1035.2만 |
|---|
| 2026.01.26 | ₩3,920 | ₩4,550 | ₩3,715 | ₩3,985 | +1.66% | 1601.3만 |
|---|
| 2026.01.23 | ₩4,210 | ₩4,845 | ₩3,880 | ₩4,040 | -4.04% | 2034.4만 |
|---|
| 2026.01.22 | ₩5,060 | ₩5,130 | ₩3,855 | ₩4,345 | -14.13% | 2972.9만 |
|---|
| 2026.01.21 | ₩5,390 | ₩5,720 | ₩4,650 | ₩4,760 | -11.69% | 1402.9만 |
|---|
| 2026.01.20 | ₩5,720 | ₩5,720 | ₩5,720 | ₩5,720 | 0.00% | 0 |
|---|
| 2026.01.19 | ₩5,850 | ₩6,500 | ₩5,350 | ₩5,720 | -2.22% | 3214.3만 |
|---|
| 2026.01.16 | ₩5,680 | ₩5,680 | ₩4,570 | ₩5,680 | 0.00% | 2881.5만 |
|---|
| 2026.01.15 | ₩4,370 | ₩4,370 | ₩4,370 | ₩4,370 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩4,370 | ₩4,370 | ₩4,370 | ₩4,370 | 0.00% | 313.7만 |
|---|
| 2026.01.13 | ₩3,365 | ₩3,365 | ₩3,365 | ₩3,365 | 0.00% | 300만 |
|---|
| 2026.01.12 | ₩2,700 | ₩3,145 | ₩2,500 | ₩2,590 | -4.07% | 5007.6만 |
|---|
| 2026.01.09 | ₩2,210 | ₩2,540 | ₩2,120 | ₩2,540 | +14.93% | 4020.7만 |
|---|
| 2026.01.08 | ₩1,510 | ₩1,957 | ₩1,509 | ₩1,957 | +29.60% | 3442.2만 |
|---|
| 2026.01.07 | ₩1,416 | ₩1,557 | ₩1,416 | ₩1,506 | +6.36% | 303.7만 |
|---|
| 2026.01.06 | ₩1,437 | ₩1,479 | ₩1,413 | ₩1,430 | -0.49% | 31.6만 |
|---|
| 2026.01.05 | ₩1,422 | ₩1,441 | ₩1,421 | ₩1,440 | +1.27% | 29.4만 |
|---|
| 2026.01.02 | ₩1,395 | ₩1,421 | ₩1,390 | ₩1,420 | +1.79% | 24.8만 |
|---|
| 2025.12.30 | ₩1,383 | ₩1,407 | ₩1,376 | ₩1,395 | +0.87% | 10.5만 |
|---|
| 2025.12.29 | ₩1,382 | ₩1,396 | ₩1,362 | ₩1,390 | +0.58% | 9.1만 |
|---|
| 2025.12.26 | ₩1,382 | ₩1,397 | ₩1,370 | ₩1,381 | -0.07% | 8.5만 |
|---|
| 2025.12.24 | ₩1,380 | ₩1,395 | ₩1,363 | ₩1,381 | +0.07% | 16.4만 |
|---|
| 2025.12.23 | ₩1,392 | ₩1,403 | ₩1,361 | ₩1,380 | -0.86% | 12.4만 |
|---|
| 2025.12.22 | ₩1,370 | ₩1,391 | ₩1,340 | ₩1,391 | +1.53% | 19.3만 |
|---|
| 2025.12.19 | ₩1,356 | ₩1,369 | ₩1,312 | ₩1,365 | +0.66% | 8만 |
|---|
| 2025.12.18 | ₩1,361 | ₩1,370 | ₩1,348 | ₩1,356 | -0.37% | 3.7만 |
|---|
| 2025.12.17 | ₩1,346 | ₩1,365 | ₩1,345 | ₩1,360 | +1.04% | 4.5만 |
|---|
| 2025.12.16 | ₩1,375 | ₩1,379 | ₩1,345 | ₩1,347 | -2.04% | 6.9만 |
|---|
| 2025.12.15 | ₩1,371 | ₩1,379 | ₩1,354 | ₩1,375 | +0.29% | 8.8만 |
|---|
| 2025.12.12 | ₩1,368 | ₩1,374 | ₩1,358 | ₩1,371 | +0.22% | 6.2만 |
|---|
| 2025.12.11 | ₩1,362 | ₩1,383 | ₩1,351 | ₩1,367 | +0.37% | 7.7만 |
|---|
| 2025.12.10 | ₩1,372 | ₩1,374 | ₩1,356 | ₩1,362 | -0.73% | 6만 |
|---|
| 2025.12.09 | ₩1,372 | ₩1,375 | ₩1,350 | ₩1,372 | 0.00% | 5.6만 |
|---|
| 2025.12.08 | ₩1,376 | ₩1,386 | ₩1,357 | ₩1,372 | -0.29% | 11만 |
|---|
| 2025.12.05 | ₩1,366 | ₩1,383 | ₩1,350 | ₩1,375 | +0.66% | 9.1만 |
|---|
| 2025.12.04 | ₩1,349 | ₩1,382 | ₩1,345 | ₩1,366 | +1.26% | 17만 |
|---|
| 2025.12.03 | ₩1,348 | ₩1,358 | ₩1,338 | ₩1,349 | +0.07% | 8.2만 |
|---|
| 2025.12.02 | ₩1,335 | ₩1,362 | ₩1,330 | ₩1,348 | +0.97% | 8.8만 |
|---|
| 2025.12.01 | ₩1,334 | ₩1,354 | ₩1,333 | ₩1,335 | +0.07% | 6.3만 |
|---|
| 2025.11.28 | ₩1,317 | ₩1,341 | ₩1,317 | ₩1,334 | +1.29% | 12.6만 |
|---|
| 2025.11.27 | ₩1,311 | ₩1,325 | ₩1,307 | ₩1,317 | +0.46% | 10만 |
|---|
| 2025.11.26 | ₩1,310 | ₩1,325 | ₩1,307 | ₩1,307 | -0.23% | 10.5만 |
|---|
| 2025.11.25 | ₩1,311 | ₩1,335 | ₩1,311 | ₩1,318 | +0.53% | 7만 |
|---|
| 2025.11.24 | ₩1,313 | ₩1,359 | ₩1,308 | ₩1,320 | +0.53% | 13.2만 |
|---|
| 2025.11.21 | ₩1,329 | ₩1,329 | ₩1,312 | ₩1,319 | -0.75% | 7.5만 |
|---|
| 2025.11.20 | ₩1,337 | ₩1,359 | ₩1,331 | ₩1,340 | +0.22% | 9.2만 |
|---|
| 2025.11.19 | ₩1,352 | ₩1,353 | ₩1,312 | ₩1,337 | -1.11% | 4.9만 |
|---|
| 2025.11.18 | ₩1,366 | ₩1,390 | ₩1,350 | ₩1,352 | -1.02% | 5.5만 |
|---|
| 2025.11.17 | ₩1,384 | ₩1,398 | ₩1,371 | ₩1,390 | +0.43% | 7.3만 |
|---|
| 2025.11.14 | ₩1,387 | ₩1,400 | ₩1,370 | ₩1,384 | -0.22% | 15.6만 |
|---|
| 2025.11.13 | ₩1,342 | ₩1,389 | ₩1,342 | ₩1,388 | +3.43% | 18.1만 |
|---|
| 2025.11.12 | ₩1,346 | ₩1,372 | ₩1,341 | ₩1,349 | +0.22% | 5.6만 |
|---|
| 2025.11.11 | ₩1,340 | ₩1,362 | ₩1,340 | ₩1,346 | +0.45% | 10.3만 |
|---|
| 2025.11.10 | ₩1,298 | ₩1,398 | ₩1,288 | ₩1,352 | +4.16% | 40.6만 |
|---|
| 2025.11.07 | ₩1,290 | ₩1,291 | ₩1,272 | ₩1,287 | -0.23% | 8.5만 |
|---|
| 2025.11.06 | ₩1,279 | ₩1,300 | ₩1,268 | ₩1,300 | +1.64% | 14.4만 |
|---|
| 2025.11.05 | ₩1,315 | ₩1,315 | ₩1,262 | ₩1,275 | -3.04% | 36.3만 |
|---|
| 2025.11.04 | ₩1,318 | ₩1,327 | ₩1,309 | ₩1,315 | -0.23% | 14.5만 |
|---|
| 2025.11.03 | ₩1,357 | ₩1,365 | ₩1,318 | ₩1,319 | -2.80% | 39.4만 |
|---|
| 2025.10.31 | ₩1,360 | ₩1,374 | ₩1,326 | ₩1,357 | -0.22% | 25.5만 |
|---|
| 2025.10.30 | ₩1,350 | ₩1,388 | ₩1,329 | ₩1,337 | -0.96% | 57.5만 |
|---|
| 2025.10.29 | ₩1,318 | ₩1,324 | ₩1,304 | ₩1,305 | -0.99% | 9.8만 |
|---|
| 2025.10.28 | ₩1,336 | ₩1,336 | ₩1,317 | ₩1,317 | -1.42% | 12.7만 |
|---|
| 2025.10.27 | ₩1,349 | ₩1,349 | ₩1,326 | ₩1,336 | -0.96% | 9.8만 |
|---|
| 2025.10.24 | ₩1,336 | ₩1,339 | ₩1,327 | ₩1,335 | -0.07% | 5.3만 |
|---|
| 2025.10.23 | ₩1,356 | ₩1,356 | ₩1,331 | ₩1,336 | -1.47% | 11.4만 |
|---|
| 2025.10.22 | ₩1,353 | ₩1,360 | ₩1,333 | ₩1,356 | +0.22% | 4.1만 |
|---|
| 2025.10.21 | ₩1,341 | ₩1,370 | ₩1,337 | ₩1,353 | +0.89% | 8만 |
|---|
| 2025.10.20 | ₩1,350 | ₩1,360 | ₩1,313 | ₩1,346 | -0.30% | 11.6만 |
|---|
| 2025.10.17 | ₩1,366 | ₩1,374 | ₩1,341 | ₩1,346 | -1.46% | 8.8만 |
|---|
| 2025.10.16 | ₩1,349 | ₩1,410 | ₩1,349 | ₩1,366 | +1.26% | 23.1만 |
|---|
| 2025.10.15 | ₩1,300 | ₩1,356 | ₩1,300 | ₩1,349 | +3.77% | 12.7만 |
|---|
| 2025.10.14 | ₩1,292 | ₩1,312 | ₩1,292 | ₩1,300 | +0.62% | 6.1만 |
|---|
| 2025.10.13 | ₩1,300 | ₩1,315 | ₩1,283 | ₩1,300 | 0.00% | 8.3만 |
|---|
| 2025.10.10 | ₩1,350 | ₩1,350 | ₩1,301 | ₩1,303 | -3.48% | 10.7만 |
|---|