시장 데이터를 불러오는 중
전체 종목
광전자 과거 주가
광전자 · 017900.KS · KOSPI
주요 제품·사업: 트랜지스터,SMD TR,발광소자,리모콘모듈,발광다이오드(L.E.D),다이오드용웨이퍼팹(Fab) 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
광전자 · 017900.KS · KOSPI
주요 제품·사업: 트랜지스터,SMD TR,발광소자,리모콘모듈,발광다이오드(L.E.D),다이오드용웨이퍼팹(Fab) 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,570 | ₩10,730 | ₩10,260 | ₩10,670 | +0.95% | 174.1만 |
| 2026.10.07 | ₩10,470 | ₩10,800 | ₩10,050 | ₩10,570 | +0.96% | 224.6만 |
| 2026.10.06 | ₩9,950 | ₩10,430 | ₩9,930 | ₩10,330 | +3.82% | 235.1만 |
| 2026.10.02 | ₩9,820 | ₩10,000 | ₩9,730 | ₩9,820 | 0.00% | 167.7만 |
| 2026.10.01 | ₩9,560 | ₩9,610 | ₩9,150 | ₩9,570 | +0.10% | 93.3만 |
| 2026.09.30 | ₩9,610 | ₩9,820 | ₩9,350 | ₩9,560 | -0.52% | 110.4만 |
| 2026.09.29 | ₩9,590 | ₩9,690 | ₩9,210 | ₩9,450 | -1.46% | 93.9만 |
| 2026.09.28 | ₩9,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,580 |
| ₩9,600 |
| -2.83% |
| 121.7만 |
| 2026.09.23 | ₩10,230 | ₩10,430 | ₩9,720 | ₩9,880 | -3.42% | 300만 |
|---|
| 2026.09.22 | ₩10,570 | ₩10,815 | ₩10,060 | ₩10,200 | -3.50% | 414.8만 |
|---|
| 2026.09.21 | ₩10,780 | ₩12,190 | ₩10,590 | ₩11,060 | +2.60% | 1916.3만 |
|---|
| 2026.09.18 | ₩10,280 | ₩11,500 | ₩10,230 | ₩10,520 | +2.33% | 2057.6만 |
|---|
| 2026.09.17 | ₩10,860 | ₩11,150 | ₩10,060 | ₩10,250 | -5.62% | 622.3만 |
|---|
| 2026.09.16 | ₩10,500 | ₩10,900 | ₩10,060 | ₩10,460 | -0.38% | 1223.6만 |
|---|
| 2026.09.15 | ₩11,000 | ₩11,650 | ₩10,010 | ₩10,660 | -3.09% | 3443.8만 |
|---|
| 2026.09.14 | ₩7,790 | ₩10,270 | ₩7,700 | ₩10,270 | +31.84% | 2897.2만 |
|---|
| 2026.09.11 | ₩7,810 | ₩8,750 | ₩7,750 | ₩7,900 | +1.15% | 420.8만 |
|---|
| 2026.09.10 | ₩8,260 | ₩8,350 | ₩7,810 | ₩8,050 | -2.54% | 185.5만 |
|---|
| 2026.09.09 | ₩8,360 | ₩9,150 | ₩8,180 | ₩8,220 | -1.67% | 859.7만 |
|---|
| 2026.09.08 | ₩7,130 | ₩8,830 | ₩7,120 | ₩8,180 | +14.73% | 1451.3만 |
|---|
| 2026.09.07 | ₩7,290 | ₩7,450 | ₩7,050 | ₩7,090 | -2.74% | 71.1만 |
|---|
| 2026.09.04 | ₩6,950 | ₩7,220 | ₩6,890 | ₩7,070 | +1.73% | 46.1만 |
|---|
| 2026.09.03 | ₩7,300 | ₩7,330 | ₩6,820 | ₩6,880 | -5.75% | 54.5만 |
|---|
| 2026.09.02 | ₩7,080 | ₩7,320 | ₩7,020 | ₩7,170 | +1.27% | 54.9만 |
|---|
| 2026.09.01 | ₩7,510 | ₩7,510 | ₩7,310 | ₩7,310 | -2.66% | 37.2만 |
|---|
| 2026.08.31 | ₩7,440 | ₩7,740 | ₩7,280 | ₩7,500 | +0.81% | 67.4만 |
|---|
| 2026.08.28 | ₩7,810 | ₩7,870 | ₩7,490 | ₩7,510 | -3.84% | 112.9만 |
|---|
| 2026.08.27 | ₩7,910 | ₩8,600 | ₩7,850 | ₩7,880 | -0.38% | 422.3만 |
|---|
| 2026.08.26 | ₩7,690 | ₩8,220 | ₩7,480 | ₩7,610 | -1.04% | 186.6만 |
|---|
| 2026.08.25 | ₩7,330 | ₩7,660 | ₩7,080 | ₩7,640 | +4.23% | 82.5만 |
|---|
| 2026.08.24 | ₩7,800 | ₩8,180 | ₩7,450 | ₩7,540 | -3.33% | 157.6만 |
|---|
| 2026.08.21 | ₩8,070 | ₩8,070 | ₩7,800 | ₩7,940 | -1.61% | 85.7만 |
|---|
| 2026.08.20 | ₩8,150 | ₩8,420 | ₩8,030 | ₩8,290 | +1.72% | 131.5만 |
|---|
| 2026.08.19 | ₩7,900 | ₩8,390 | ₩7,840 | ₩7,940 | +0.51% | 132.1만 |
|---|
| 2026.08.18 | ₩8,700 | ₩8,710 | ₩8,150 | ₩8,170 | -6.09% | 142.4만 |
|---|
| 2026.08.14 | ₩8,910 | ₩9,100 | ₩8,320 | ₩8,520 | -4.38% | 201만 |
|---|
| 2026.08.13 | ₩9,660 | ₩9,860 | ₩8,690 | ₩8,710 | -9.83% | 507.4만 |
|---|
| 2026.08.12 | ₩8,900 | ₩9,710 | ₩8,380 | ₩9,060 | +1.80% | 853.6만 |
|---|
| 2026.08.11 | ₩8,430 | ₩8,800 | ₩8,070 | ₩8,690 | +3.08% | 320.6만 |
|---|
| 2026.08.10 | ₩8,120 | ₩9,640 | ₩8,100 | ₩8,910 | +9.73% | 1657.8만 |
|---|
| 2026.08.07 | ₩6,870 | ₩8,570 | ₩6,710 | ₩7,810 | +13.68% | 2204.1만 |
|---|
| 2026.08.06 | ₩6,970 | ₩7,230 | ₩6,500 | ₩6,790 | -2.58% | 323.3만 |
|---|
| 2026.08.05 | ₩6,700 | ₩7,490 | ₩6,100 | ₩7,060 | +5.37% | 1445.1만 |
|---|
| 2026.08.04 | ₩5,570 | ₩6,040 | ₩5,540 | ₩5,820 | +4.49% | 130만 |
|---|
| 2026.08.03 | ₩5,040 | ₩5,650 | ₩4,935 | ₩5,430 | +7.74% | 149.6만 |
|---|
| 2026.07.31 | ₩4,845 | ₩5,250 | ₩4,665 | ₩5,190 | +7.12% | 128.1만 |
|---|
| 2026.07.30 | ₩4,345 | ₩4,650 | ₩4,250 | ₩4,365 | +0.46% | 67.6만 |
|---|
| 2026.07.29 | ₩5,130 | ₩5,300 | ₩4,215 | ₩4,500 | -12.28% | 135.8만 |
|---|
| 2026.07.28 | ₩5,490 | ₩5,490 | ₩5,070 | ₩5,120 | -6.74% | 43.5만 |
|---|
| 2026.07.27 | ₩5,800 | ₩5,900 | ₩5,560 | ₩5,670 | -2.24% | 34.9만 |
|---|
| 2026.07.24 | ₩6,010 | ₩6,020 | ₩5,700 | ₩5,700 | -5.16% | 57.7만 |
|---|
| 2026.07.23 | ₩6,140 | ₩6,190 | ₩5,750 | ₩6,060 | -1.30% | 94.9만 |
|---|
| 2026.07.22 | ₩6,080 | ₩6,500 | ₩5,880 | ₩5,900 | -2.96% | 168.1만 |
|---|
| 2026.07.21 | ₩5,560 | ₩5,950 | ₩5,280 | ₩5,720 | +2.88% | 98.2만 |
|---|
| 2026.07.20 | ₩5,250 | ₩5,720 | ₩5,250 | ₩5,480 | +4.38% | 74.5만 |
|---|
| 2026.07.16 | ₩6,260 | ₩6,370 | ₩5,750 | ₩5,810 | -7.19% | 136만 |
|---|
| 2026.07.15 | ₩6,320 | ₩7,070 | ₩6,200 | ₩6,490 | +2.69% | 398만 |
|---|
| 2026.07.14 | ₩5,970 | ₩6,280 | ₩5,640 | ₩6,060 | +1.51% | 181.9만 |
|---|
| 2026.07.13 | ₩6,530 | ₩7,300 | ₩6,030 | ₩6,060 | -7.20% | 276만 |
|---|
| 2026.07.10 | ₩5,840 | ₩7,330 | ₩5,810 | ₩6,700 | +14.73% | 757.3만 |
|---|
| 2026.07.09 | ₩5,220 | ₩5,950 | ₩5,220 | ₩5,640 | +8.05% | 203.1만 |
|---|
| 2026.07.08 | ₩5,400 | ₩5,800 | ₩5,230 | ₩5,230 | -3.15% | 58.9만 |
|---|
| 2026.07.07 | ₩5,880 | ₩6,110 | ₩5,530 | ₩5,690 | -3.23% | 59.8만 |
|---|
| 2026.07.06 | ₩6,270 | ₩6,280 | ₩5,750 | ₩5,970 | -4.78% | 50.5만 |
|---|
| 2026.07.03 | ₩5,970 | ₩6,260 | ₩5,390 | ₩6,260 | +4.86% | 96.2만 |
|---|
| 2026.07.02 | ₩6,510 | ₩6,630 | ₩5,910 | ₩5,970 | -8.29% | 76.2만 |
|---|
| 2026.07.01 | ₩6,670 | ₩7,050 | ₩6,460 | ₩6,830 | +2.40% | 92.4만 |
|---|
| 2026.06.30 | ₩6,840 | ₩6,910 | ₩6,370 | ₩6,640 | -2.92% | 70.1만 |
|---|
| 2026.06.29 | ₩6,420 | ₩6,890 | ₩6,180 | ₩6,700 | +4.36% | 94.2만 |
|---|
| 2026.06.26 | ₩7,030 | ₩7,050 | ₩6,200 | ₩6,400 | -8.96% | 122.3만 |
|---|
| 2026.06.25 | ₩7,680 | ₩8,200 | ₩6,970 | ₩7,030 | -8.46% | 168.5만 |
|---|
| 2026.06.24 | ₩7,370 | ₩7,690 | ₩7,050 | ₩7,420 | +0.68% | 126.1만 |
|---|
| 2026.06.23 | ₩8,390 | ₩8,710 | ₩7,360 | ₩7,370 | -12.16% | 168.8만 |
|---|
| 2026.06.22 | ₩8,910 | ₩9,200 | ₩8,160 | ₩8,290 | -6.96% | 153.1만 |
|---|
| 2026.06.19 | ₩10,050 | ₩10,160 | ₩8,660 | ₩8,910 | -11.34% | 255.5만 |
|---|
| 2026.06.18 | ₩10,150 | ₩11,160 | ₩9,570 | ₩9,930 | -2.17% | 702.6만 |
|---|
| 2026.06.17 | ₩10,190 | ₩11,380 | ₩10,040 | ₩10,240 | +0.49% | 446.3만 |
|---|
| 2026.06.16 | ₩9,260 | ₩11,210 | ₩9,220 | ₩10,710 | +15.66% | 1313.4만 |
|---|
| 2026.06.15 | ₩9,530 | ₩10,030 | ₩8,930 | ₩9,000 | -5.56% | 218.7만 |
|---|
| 2026.06.12 | ₩9,620 | ₩9,900 | ₩9,150 | ₩9,300 | -3.33% | 337.6만 |
|---|
| 2026.06.11 | ₩8,480 | ₩9,850 | ₩8,260 | ₩9,090 | +7.19% | 576.9만 |
|---|
| 2026.06.10 | ₩9,040 | ₩10,900 | ₩8,470 | ₩8,660 | -4.20% | 4.6천 |
|---|
| 2026.06.09 | ₩8,460 | ₩10,080 | ₩8,200 | ₩9,190 | +8.63% | 900만 |
|---|
| 2026.06.08 | ₩7,410 | ₩8,160 | ₩7,330 | ₩7,760 | +4.72% | 66.1만 |
|---|
| 2026.06.05 | ₩9,400 | ₩9,400 | ₩8,500 | ₩8,720 | -7.23% | 91.6만 |
|---|
| 2026.06.04 | ₩9,130 | ₩10,450 | ₩9,130 | ₩9,680 | +6.02% | 299.3만 |
|---|
| 2026.06.02 | ₩9,500 | ₩10,110 | ₩8,220 | ₩8,900 | -6.32% | 275.3만 |
|---|
| 2026.06.01 | ₩10,580 | ₩10,580 | ₩9,200 | ₩9,600 | -9.26% | 189.8만 |
|---|
| 2026.05.29 | ₩11,430 | ₩11,490 | ₩10,210 | ₩10,580 | -7.44% | 163.4만 |
|---|
| 2026.05.28 | ₩12,390 | ₩12,390 | ₩10,550 | ₩11,200 | -9.60% | 195.3만 |
|---|
| 2026.05.27 | ₩13,500 | ₩13,510 | ₩11,570 | ₩12,400 | -8.15% | 371.1만 |
|---|
| 2026.05.26 | ₩13,290 | ₩13,850 | ₩12,520 | ₩13,500 | +1.58% | 696.9만 |
|---|
| 2026.05.22 | ₩13,710 | ₩14,700 | ₩12,810 | ₩13,130 | -4.23% | 1190.2만 |
|---|
| 2026.05.21 | ₩13,350 | ₩15,470 | ₩12,850 | ₩13,700 | +2.62% | 4271.1만 |
|---|
| 2026.05.20 | ₩9,590 | ₩12,450 | ₩8,970 | ₩12,450 | +29.82% | 1279.9만 |
|---|
| 2026.05.19 | ₩10,860 | ₩10,890 | ₩9,560 | ₩9,580 | -11.79% | 180.7만 |
|---|
| 2026.05.18 | ₩10,220 | ₩11,320 | ₩9,850 | ₩10,800 | +5.68% | 304.8만 |
|---|
| 2026.05.15 | ₩11,700 | ₩11,700 | ₩10,090 | ₩10,700 | -8.55% | 218.3만 |
|---|
| 2026.05.14 | ₩11,470 | ₩12,430 | ₩10,600 | ₩11,870 | +3.49% | 460.8만 |
|---|
| 2026.05.13 | ₩12,100 | ₩12,200 | ₩10,990 | ₩11,250 | -7.02% | 302.8만 |
|---|
| 2026.05.12 | ₩14,000 | ₩14,120 | ₩11,230 | ₩12,610 | -9.93% | 929.1만 |
|---|
| 2026.05.11 | ₩11,490 | ₩14,460 | ₩11,210 | ₩13,200 | +14.88% | 2196.1만 |
|---|
| 2026.05.08 | ₩10,960 | ₩11,770 | ₩10,560 | ₩11,210 | +2.28% | 518.1만 |
|---|
| 2026.05.07 | ₩10,770 | ₩12,100 | ₩10,160 | ₩10,780 | +0.09% | 946만 |
|---|
| 2026.05.06 | ₩10,740 | ₩10,750 | ₩10,020 | ₩10,490 | -2.33% | 320.6만 |
|---|
| 2026.05.04 | ₩10,300 | ₩11,190 | ₩10,070 | ₩10,430 | +1.26% | 548.2만 |
|---|
| 2026.04.30 | ₩10,790 | ₩10,940 | ₩10,000 | ₩10,110 | -6.30% | 344.9만 |
|---|
| 2026.04.29 | ₩10,190 | ₩11,050 | ₩10,120 | ₩10,630 | +4.32% | 353.3만 |
|---|
| 2026.04.28 | ₩12,070 | ₩12,080 | ₩10,480 | ₩10,580 | -12.34% | 479.4만 |
|---|
| 2026.04.27 | ₩10,320 | ₩12,250 | ₩10,180 | ₩11,750 | +13.86% | 1857.2만 |
|---|
| 2026.04.24 | ₩10,570 | ₩11,210 | ₩10,060 | ₩10,170 | -3.78% | 640.5만 |
|---|
| 2026.04.23 | ₩11,350 | ₩11,370 | ₩10,250 | ₩10,490 | -7.58% | 523.9만 |
|---|
| 2026.04.22 | ₩11,700 | ₩12,700 | ₩11,060 | ₩11,270 | -3.68% | 654.1만 |
|---|
| 2026.04.21 | ₩12,840 | ₩12,840 | ₩11,040 | ₩11,970 | -6.78% | 1251.8만 |
|---|
| 2026.04.20 | ₩13,370 | ₩14,480 | ₩12,460 | ₩12,900 | -3.52% | 1318.2만 |
|---|
| 2026.04.17 | ₩13,460 | ₩15,120 | ₩11,180 | ₩13,810 | +2.60% | 5993.3만 |
|---|
| 2026.04.16 | ₩22,000 | ₩22,450 | ₩12,450 | ₩12,900 | -41.36% | 4932.2만 |
|---|
| 2026.04.15 | ₩16,270 | ₩17,780 | ₩15,130 | ₩17,780 | +9.28% | 502.5만 |
|---|
| 2026.04.14 | ₩13,680 | ₩13,680 | ₩13,680 | ₩13,680 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩12,410 | ₩13,680 | ₩12,400 | ₩13,680 | +10.23% | 594.9만 |
|---|
| 2026.04.10 | ₩10,530 | ₩10,530 | ₩10,530 | ₩10,530 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩8,700 | ₩10,530 | ₩8,650 | ₩10,530 | +21.03% | 3855.4만 |
|---|
| 2026.04.08 | ₩8,940 | ₩9,770 | ₩7,600 | ₩8,100 | -9.40% | 3517.2만 |
|---|
| 2026.04.07 | ₩6,350 | ₩7,520 | ₩6,200 | ₩7,520 | +18.43% | 2128.5만 |
|---|
| 2026.04.06 | ₩4,780 | ₩5,790 | ₩4,750 | ₩5,790 | +21.13% | 2332.1만 |
|---|
| 2026.04.03 | ₩3,770 | ₩4,455 | ₩3,600 | ₩4,455 | +18.17% | 2596.3만 |
|---|
| 2026.04.02 | ₩3,600 | ₩4,080 | ₩3,200 | ₩3,430 | -4.72% | 1806.6만 |
|---|
| 2026.04.01 | ₩2,945 | ₩3,470 | ₩2,905 | ₩3,310 | +12.39% | 1674.4만 |
|---|
| 2026.03.31 | ₩3,065 | ₩3,145 | ₩2,720 | ₩2,735 | -10.77% | 445.1만 |
|---|
| 2026.03.30 | ₩3,305 | ₩3,775 | ₩2,995 | ₩3,115 | -5.75% | 1539.9만 |
|---|
| 2026.03.27 | ₩3,095 | ₩3,860 | ₩2,860 | ₩3,175 | +2.58% | 2863만 |
|---|
| 2026.03.26 | ₩3,680 | ₩4,230 | ₩3,030 | ₩3,175 | -13.72% | 3120.2만 |
|---|
| 2026.03.25 | ₩2,745 | ₩3,395 | ₩2,560 | ₩3,395 | +23.68% | 3170.6만 |
|---|
| 2026.03.24 | ₩2,055 | ₩2,615 | ₩2,055 | ₩2,615 | +27.25% | 966.6만 |
|---|
| 2026.03.23 | ₩2,125 | ₩2,135 | ₩2,015 | ₩2,015 | -5.18% | 22.3만 |
|---|
| 2026.03.20 | ₩2,065 | ₩2,155 | ₩2,065 | ₩2,130 | +3.15% | 35.6만 |
|---|
| 2026.03.19 | ₩2,090 | ₩2,102 | ₩2,045 | ₩2,065 | -1.20% | 19.5만 |
|---|
| 2026.03.18 | ₩2,090 | ₩2,140 | ₩2,080 | ₩2,100 | +0.48% | 26.2만 |
|---|
| 2026.03.17 | ₩2,110 | ₩2,140 | ₩2,055 | ₩2,080 | -1.42% | 33.8만 |
|---|
| 2026.03.16 | ₩2,095 | ₩2,110 | ₩2,020 | ₩2,050 | -2.15% | 15.6만 |
|---|
| 2026.03.13 | ₩2,035 | ₩2,095 | ₩2,000 | ₩2,080 | +2.21% | 16.8만 |
|---|
| 2026.03.12 | ₩2,080 | ₩2,100 | ₩2,020 | ₩2,060 | -0.96% | 11.3만 |
|---|
| 2026.03.11 | ₩1,997 | ₩2,140 | ₩1,983 | ₩2,060 | +3.15% | 51.5만 |
|---|
| 2026.03.10 | ₩1,870 | ₩1,996 | ₩1,864 | ₩1,995 | +6.68% | 23.6만 |
|---|
| 2026.03.09 | ₩1,826 | ₩1,922 | ₩1,826 | ₩1,857 | +1.70% | 6.1만 |
|---|
| 2026.03.06 | ₩1,900 | ₩1,970 | ₩1,849 | ₩1,935 | +1.84% | 13.8만 |
|---|
| 2026.03.05 | ₩1,804 | ₩1,888 | ₩1,803 | ₩1,881 | +4.27% | 13만 |
|---|
| 2026.03.04 | ₩1,886 | ₩1,896 | ₩1,761 | ₩1,763 | -6.52% | 24.6만 |
|---|
| 2026.03.03 | ₩1,915 | ₩1,958 | ₩1,881 | ₩1,925 | +0.52% | 24.3만 |
|---|
| 2026.02.27 | ₩1,997 | ₩1,997 | ₩1,917 | ₩1,925 | -3.61% | 34.1만 |
|---|
| 2026.02.26 | ₩2,130 | ₩2,130 | ₩2,000 | ₩2,035 | -4.46% | 34.1만 |
|---|
| 2026.02.25 | ₩2,065 | ₩2,160 | ₩2,040 | ₩2,080 | +0.73% | 52.9만 |
|---|
| 2026.02.24 | ₩2,010 | ₩2,075 | ₩1,985 | ₩2,065 | +2.74% | 31.8만 |
|---|
| 2026.02.23 | ₩1,971 | ₩2,050 | ₩1,971 | ₩2,005 | +1.73% | 22.4만 |
|---|
| 2026.02.20 | ₩1,980 | ₩2,000 | ₩1,963 | ₩1,971 | -0.45% | 12.1만 |
|---|
| 2026.02.19 | ₩1,980 | ₩1,989 | ₩1,957 | ₩1,989 | +0.45% | 13.4만 |
|---|
| 2026.02.13 | ₩1,951 | ₩1,970 | ₩1,942 | ₩1,950 | -0.05% | 7.8만 |
|---|
| 2026.02.12 | ₩1,937 | ₩1,971 | ₩1,921 | ₩1,960 | +1.19% | 13.8만 |
|---|
| 2026.02.11 | ₩1,927 | ₩1,948 | ₩1,914 | ₩1,919 | -0.42% | 14.2만 |
|---|
| 2026.02.10 | ₩1,947 | ₩1,960 | ₩1,927 | ₩1,927 | -1.03% | 9.9만 |
|---|
| 2026.02.09 | ₩1,944 | ₩1,969 | ₩1,934 | ₩1,945 | +0.05% | 14.8만 |
|---|
| 2026.02.06 | ₩1,955 | ₩1,955 | ₩1,852 | ₩1,938 | -0.87% | 15.3만 |
|---|
| 2026.02.05 | ₩1,980 | ₩1,980 | ₩1,931 | ₩1,948 | -1.62% | 9.2만 |
|---|
| 2026.02.04 | ₩1,926 | ₩1,971 | ₩1,921 | ₩1,970 | +2.28% | 14.1만 |
|---|
| 2026.02.03 | ₩1,940 | ₩1,976 | ₩1,926 | ₩1,939 | -0.05% | 12.8만 |
|---|
| 2026.02.02 | ₩1,931 | ₩1,983 | ₩1,908 | ₩1,939 | +0.41% | 26.1만 |
|---|
| 2026.01.30 | ₩1,905 | ₩1,992 | ₩1,902 | ₩1,931 | +1.36% | 30.4만 |
|---|
| 2026.01.29 | ₩1,895 | ₩1,907 | ₩1,858 | ₩1,905 | +0.53% | 17만 |
|---|
| 2026.01.28 | ₩1,903 | ₩1,906 | ₩1,875 | ₩1,895 | -0.42% | 14.2만 |
|---|
| 2026.01.27 | ₩1,900 | ₩1,908 | ₩1,870 | ₩1,881 | -1.00% | 10만 |
|---|
| 2026.01.26 | ₩1,885 | ₩1,892 | ₩1,866 | ₩1,892 | +0.37% | 14.4만 |
|---|
| 2026.01.23 | ₩1,834 | ₩1,901 | ₩1,827 | ₩1,885 | +2.78% | 16.9만 |
|---|
| 2026.01.22 | ₩1,847 | ₩1,865 | ₩1,831 | ₩1,841 | -0.32% | 5.6만 |
|---|
| 2026.01.21 | ₩1,835 | ₩1,854 | ₩1,820 | ₩1,847 | +0.65% | 9.4만 |
|---|
| 2026.01.20 | ₩1,828 | ₩1,848 | ₩1,814 | ₩1,847 | +1.04% | 8.5만 |
|---|
| 2026.01.19 | ₩1,820 | ₩1,838 | ₩1,814 | ₩1,829 | +0.49% | 9.8만 |
|---|
| 2026.01.16 | ₩1,865 | ₩1,865 | ₩1,810 | ₩1,818 | -2.52% | 13.6만 |
|---|
| 2026.01.15 | ₩1,868 | ₩1,870 | ₩1,826 | ₩1,860 | -0.43% | 8.7만 |
|---|
| 2026.01.14 | ₩1,918 | ₩1,918 | ₩1,844 | ₩1,868 | -2.61% | 23.9만 |
|---|
| 2026.01.13 | ₩1,820 | ₩1,911 | ₩1,819 | ₩1,902 | +4.51% | 36.8만 |
|---|
| 2026.01.12 | ₩1,832 | ₩1,841 | ₩1,805 | ₩1,820 | -0.66% | 13.9만 |
|---|
| 2026.01.09 | ₩1,804 | ₩1,850 | ₩1,793 | ₩1,832 | +1.55% | 9만 |
|---|
| 2026.01.08 | ₩1,793 | ₩1,809 | ₩1,784 | ₩1,798 | +0.28% | 7.4만 |
|---|
| 2026.01.07 | ₩1,800 | ₩1,815 | ₩1,785 | ₩1,792 | -0.44% | 5만 |
|---|
| 2026.01.06 | ₩1,803 | ₩1,820 | ₩1,785 | ₩1,800 | -0.17% | 7.4만 |
|---|
| 2026.01.05 | ₩1,805 | ₩1,819 | ₩1,800 | ₩1,806 | +0.06% | 7.9만 |
|---|
| 2026.01.02 | ₩1,804 | ₩1,821 | ₩1,797 | ₩1,805 | +0.06% | 4.9만 |
|---|
| 2025.12.30 | ₩1,801 | ₩1,819 | ₩1,792 | ₩1,802 | +0.06% | 2.2만 |
|---|
| 2025.12.29 | ₩1,849 | ₩1,849 | ₩1,788 | ₩1,801 | -2.60% | 2.7만 |
|---|
| 2025.12.26 | ₩1,805 | ₩1,815 | ₩1,796 | ₩1,807 | +0.11% | 5.3만 |
|---|
| 2025.12.24 | ₩1,819 | ₩1,819 | ₩1,800 | ₩1,806 | -0.71% | 2.8만 |
|---|
| 2025.12.23 | ₩1,809 | ₩1,819 | ₩1,804 | ₩1,805 | -0.22% | 3.5만 |
|---|
| 2025.12.22 | ₩1,834 | ₩1,834 | ₩1,807 | ₩1,814 | -1.09% | 4만 |
|---|
| 2025.12.19 | ₩1,815 | ₩1,821 | ₩1,805 | ₩1,814 | -0.06% | 1.8만 |
|---|
| 2025.12.18 | ₩1,807 | ₩1,819 | ₩1,796 | ₩1,810 | +0.17% | 2.6만 |
|---|
| 2025.12.17 | ₩1,821 | ₩1,821 | ₩1,799 | ₩1,807 | -0.77% | 1.6만 |
|---|
| 2025.12.16 | ₩1,818 | ₩1,818 | ₩1,798 | ₩1,804 | -0.77% | 2만 |
|---|
| 2025.12.15 | ₩1,816 | ₩1,820 | ₩1,804 | ₩1,811 | -0.28% | 5.1만 |
|---|
| 2025.12.12 | ₩1,822 | ₩1,822 | ₩1,809 | ₩1,816 | -0.33% | 3.6만 |
|---|
| 2025.12.11 | ₩1,818 | ₩1,832 | ₩1,810 | ₩1,819 | +0.06% | 2.7만 |
|---|
| 2025.12.10 | ₩1,815 | ₩1,857 | ₩1,796 | ₩1,818 | +0.17% | 1.1만 |
|---|
| 2025.12.09 | ₩1,825 | ₩1,825 | ₩1,807 | ₩1,815 | -0.55% | 2.1만 |
|---|
| 2025.12.08 | ₩1,845 | ₩1,845 | ₩1,817 | ₩1,826 | -1.03% | 2.4만 |
|---|
| 2025.12.05 | ₩1,850 | ₩1,850 | ₩1,820 | ₩1,827 | -1.24% | 1.6만 |
|---|
| 2025.12.04 | ₩1,818 | ₩1,833 | ₩1,810 | ₩1,818 | 0.00% | 3.6만 |
|---|
| 2025.12.03 | ₩1,815 | ₩1,835 | ₩1,813 | ₩1,818 | +0.17% | 4.1만 |
|---|
| 2025.12.02 | ₩1,819 | ₩1,828 | ₩1,804 | ₩1,823 | +0.22% | 8.4천 |
|---|
| 2025.12.01 | ₩1,833 | ₩1,840 | ₩1,803 | ₩1,820 | -0.71% | 3.9만 |
|---|
| 2025.11.28 | ₩1,800 | ₩1,837 | ₩1,797 | ₩1,833 | +1.83% | 2.9만 |
|---|
| 2025.11.27 | ₩1,808 | ₩1,809 | ₩1,790 | ₩1,799 | -0.50% | 5.6만 |
|---|
| 2025.11.26 | ₩1,813 | ₩1,831 | ₩1,800 | ₩1,805 | -0.44% | 3.7만 |
|---|
| 2025.11.25 | ₩1,839 | ₩1,860 | ₩1,804 | ₩1,813 | -1.41% | 4.5만 |
|---|
| 2025.11.24 | ₩1,817 | ₩1,870 | ₩1,791 | ₩1,870 | +2.92% | 3.8만 |
|---|
| 2025.11.21 | ₩1,839 | ₩1,839 | ₩1,796 | ₩1,818 | -1.14% | 3.1만 |
|---|
| 2025.11.20 | ₩1,804 | ₩1,840 | ₩1,800 | ₩1,840 | +2.00% | 3.3만 |
|---|
| 2025.11.19 | ₩1,820 | ₩1,827 | ₩1,780 | ₩1,818 | -0.11% | 2.3만 |
|---|
| 2025.11.18 | ₩1,813 | ₩1,855 | ₩1,792 | ₩1,820 | +0.39% | 3.2만 |
|---|
| 2025.11.17 | ₩1,851 | ₩1,851 | ₩1,812 | ₩1,813 | -2.05% | 2.8만 |
|---|
| 2025.11.14 | ₩1,814 | ₩1,855 | ₩1,806 | ₩1,842 | +1.54% | 4.4만 |
|---|
| 2025.11.13 | ₩1,827 | ₩1,847 | ₩1,820 | ₩1,835 | +0.44% | 1.8만 |
|---|
| 2025.11.12 | ₩1,816 | ₩1,833 | ₩1,813 | ₩1,826 | +0.55% | 2.6만 |
|---|
| 2025.11.11 | ₩1,821 | ₩1,845 | ₩1,807 | ₩1,815 | -0.33% | 6.7만 |
|---|
| 2025.11.10 | ₩1,800 | ₩1,824 | ₩1,800 | ₩1,821 | +1.17% | 9.9만 |
|---|
| 2025.11.07 | ₩1,835 | ₩1,843 | ₩1,790 | ₩1,812 | -1.25% | 5.1만 |
|---|
| 2025.11.06 | ₩1,816 | ₩1,845 | ₩1,790 | ₩1,835 | +1.05% | 6.7만 |
|---|
| 2025.11.05 | ₩1,852 | ₩1,868 | ₩1,760 | ₩1,790 | -3.35% | 14.9만 |
|---|
| 2025.11.04 | ₩1,879 | ₩1,904 | ₩1,844 | ₩1,852 | -1.44% | 9.7만 |
|---|
| 2025.11.03 | ₩1,913 | ₩1,920 | ₩1,880 | ₩1,884 | -1.52% | 8.2만 |
|---|
| 2025.10.31 | ₩1,946 | ₩1,946 | ₩1,904 | ₩1,913 | -1.70% | 6.3만 |
|---|
| 2025.10.30 | ₩1,980 | ₩1,990 | ₩1,940 | ₩1,946 | -1.72% | 4.9만 |
|---|
| 2025.10.29 | ₩1,960 | ₩1,987 | ₩1,955 | ₩1,980 | +1.02% | 6.5만 |
|---|
| 2025.10.28 | ₩1,980 | ₩1,989 | ₩1,953 | ₩1,960 | -1.01% | 4.8만 |
|---|
| 2025.10.27 | ₩1,971 | ₩1,995 | ₩1,946 | ₩1,980 | +0.46% | 7.9만 |
|---|
| 2025.10.24 | ₩1,975 | ₩1,995 | ₩1,951 | ₩1,971 | -0.20% | 4.1만 |
|---|
| 2025.10.23 | ₩1,976 | ₩1,986 | ₩1,960 | ₩1,986 | +0.51% | 3.5만 |
|---|
| 2025.10.22 | ₩1,946 | ₩1,976 | ₩1,936 | ₩1,976 | +1.54% | 2.9만 |
|---|
| 2025.10.21 | ₩1,981 | ₩1,983 | ₩1,930 | ₩1,956 | -1.26% | 5.7만 |
|---|
| 2025.10.20 | ₩1,978 | ₩1,990 | ₩1,965 | ₩1,970 | -0.40% | 4만 |
|---|
| 2025.10.17 | ₩1,980 | ₩2,000 | ₩1,971 | ₩1,978 | -0.10% | 4.1만 |
|---|
| 2025.10.16 | ₩1,999 | ₩2,005 | ₩1,973 | ₩1,978 | -1.05% | 5.2만 |
|---|
| 2025.10.15 | ₩1,970 | ₩2,015 | ₩1,963 | ₩2,005 | +1.78% | 12.3만 |
|---|
| 2025.10.14 | ₩1,926 | ₩2,015 | ₩1,920 | ₩1,963 | +1.92% | 19.7만 |
|---|
| 2025.10.13 | ₩1,920 | ₩1,937 | ₩1,904 | ₩1,926 | +0.31% | 3.6만 |
|---|
| 2025.10.10 | ₩1,919 | ₩1,950 | ₩1,909 | ₩1,925 | +0.31% | 7.8만 |
|---|