시장 데이터를 불러오는 중
전체 종목
와이지-원 과거 주가
019210.KQ · KOSDAQ
주요 제품·사업: 엔드밀, 탭, 드릴
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
019210.KQ · KOSDAQ
주요 제품·사업: 엔드밀, 탭, 드릴
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,480 | ₩12,540 | ₩12,120 | ₩12,150 | -2.64% | 38.7만 |
| 2026.10.07 | ₩12,760 | ₩12,770 | ₩12,330 | ₩12,500 | -2.04% | 44.5만 |
| 2026.10.06 | ₩13,000 | ₩13,280 | ₩12,550 | ₩12,710 | -2.23% | 56.2만 |
| 2026.10.02 | ₩12,780 | ₩13,140 | ₩12,500 | ₩12,880 | +0.78% | 61.9만 |
| 2026.10.01 | ₩12,640 | ₩12,790 | ₩12,320 | ₩12,730 | +0.71% | 47.6만 |
| 2026.09.30 | ₩12,360 | ₩12,820 | ₩11,890 | ₩12,710 | +2.83% | 37.1만 |
| 2026.09.29 | ₩12,730 | ₩12,850 | ₩12,070 | ₩12,280 | -3.53% | 49만 |
| 2026.09.28 | ₩12,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,230 |
| ₩12,720 |
| +3.50% |
| 64.3만 |
| 2026.09.23 | ₩12,800 | ₩12,880 | ₩12,010 | ₩12,140 | -5.16% | 72.5만 |
|---|
| 2026.09.22 | ₩12,760 | ₩13,120 | ₩12,460 | ₩12,620 | -1.10% | 48.5만 |
|---|
| 2026.09.21 | ₩13,300 | ₩13,300 | ₩12,610 | ₩12,680 | -4.66% | 69.2만 |
|---|
| 2026.09.18 | ₩13,300 | ₩13,520 | ₩12,700 | ₩13,300 | 0.00% | 70만 |
|---|
| 2026.09.17 | ₩13,400 | ₩13,400 | ₩12,990 | ₩13,150 | -1.87% | 24.5만 |
|---|
| 2026.09.16 | ₩12,630 | ₩13,470 | ₩12,470 | ₩13,200 | +4.51% | 42.9만 |
|---|
| 2026.09.15 | ₩12,500 | ₩12,840 | ₩12,460 | ₩12,630 | +1.04% | 25.6만 |
|---|
| 2026.09.14 | ₩12,900 | ₩13,020 | ₩12,440 | ₩12,680 | -1.71% | 45.4만 |
|---|
| 2026.09.11 | ₩12,900 | ₩14,050 | ₩12,660 | ₩13,220 | +2.48% | 61만 |
|---|
| 2026.09.10 | ₩13,520 | ₩13,530 | ₩12,900 | ₩13,040 | -3.55% | 38.5만 |
|---|
| 2026.09.09 | ₩13,650 | ₩13,860 | ₩13,440 | ₩13,530 | -0.88% | 23.1만 |
|---|
| 2026.09.08 | ₩14,290 | ₩14,430 | ₩13,600 | ₩13,620 | -4.69% | 40.6만 |
|---|
| 2026.09.07 | ₩14,490 | ₩14,770 | ₩14,270 | ₩14,290 | -1.38% | 37.1만 |
|---|
| 2026.09.04 | ₩13,610 | ₩14,440 | ₩13,500 | ₩14,260 | +4.78% | 58만 |
|---|
| 2026.09.03 | ₩13,080 | ₩14,350 | ₩13,030 | ₩13,490 | +3.13% | 93.1만 |
|---|
| 2026.09.02 | ₩13,500 | ₩13,500 | ₩12,810 | ₩12,840 | -4.89% | 81.7만 |
|---|
| 2026.09.01 | ₩14,200 | ₩14,330 | ₩13,470 | ₩13,720 | -3.38% | 64.8만 |
|---|
| 2026.08.31 | ₩14,300 | ₩14,390 | ₩13,950 | ₩14,300 | 0.00% | 24.5만 |
|---|
| 2026.08.28 | ₩14,400 | ₩14,840 | ₩14,320 | ₩14,490 | +0.63% | 24.8만 |
|---|
| 2026.08.27 | ₩14,870 | ₩14,890 | ₩14,440 | ₩14,530 | -2.29% | 31.8만 |
|---|
| 2026.08.26 | ₩14,590 | ₩15,120 | ₩14,420 | ₩14,800 | +1.44% | 31.2만 |
|---|
| 2026.08.25 | ₩14,050 | ₩15,030 | ₩13,350 | ₩14,720 | +4.77% | 65.8만 |
|---|
| 2026.08.24 | ₩14,590 | ₩15,220 | ₩14,100 | ₩14,290 | -2.06% | 55.6만 |
|---|
| 2026.08.21 | ₩15,010 | ₩15,200 | ₩14,370 | ₩14,600 | -2.73% | 64.6만 |
|---|
| 2026.08.20 | ₩15,490 | ₩15,490 | ₩14,500 | ₩15,420 | -0.45% | 83.2만 |
|---|
| 2026.08.19 | ₩15,160 | ₩15,790 | ₩14,190 | ₩15,280 | +0.79% | 102.3만 |
|---|
| 2026.08.18 | ₩19,530 | ₩20,300 | ₩15,290 | ₩15,770 | -19.25% | 383.5만 |
|---|
| 2026.08.14 | ₩16,940 | ₩18,400 | ₩15,760 | ₩18,210 | +7.50% | 210만 |
|---|
| 2026.08.13 | ₩18,100 | ₩18,100 | ₩16,210 | ₩16,630 | -8.12% | 183.9만 |
|---|
| 2026.08.12 | ₩18,270 | ₩18,710 | ₩17,630 | ₩18,050 | -1.20% | 90만 |
|---|
| 2026.08.11 | ₩18,410 | ₩18,850 | ₩17,810 | ₩18,160 | -1.36% | 48.5만 |
|---|
| 2026.08.10 | ₩18,750 | ₩19,250 | ₩18,190 | ₩18,410 | -1.81% | 57.2만 |
|---|
| 2026.08.07 | ₩19,310 | ₩19,870 | ₩18,160 | ₩18,590 | -3.73% | 58.2만 |
|---|
| 2026.08.06 | ₩18,440 | ₩19,330 | ₩18,120 | ₩18,980 | +2.93% | 53.6만 |
|---|
| 2026.08.05 | ₩18,290 | ₩19,880 | ₩17,810 | ₩18,890 | +3.28% | 68.2만 |
|---|
| 2026.08.04 | ₩16,470 | ₩18,250 | ₩16,390 | ₩17,890 | +8.62% | 88.2만 |
|---|
| 2026.08.03 | ₩16,570 | ₩17,480 | ₩16,100 | ₩16,180 | -2.35% | 67.6만 |
|---|
| 2026.07.31 | ₩15,100 | ₩17,200 | ₩14,560 | ₩16,910 | +11.99% | 143.6만 |
|---|
| 2026.07.30 | ₩15,530 | ₩16,270 | ₩13,850 | ₩13,940 | -10.24% | 126.5만 |
|---|
| 2026.07.29 | ₩18,420 | ₩19,370 | ₩15,430 | ₩16,110 | -12.54% | 127.5만 |
|---|
| 2026.07.28 | ₩19,690 | ₩19,980 | ₩17,600 | ₩18,060 | -8.28% | 64.4만 |
|---|
| 2026.07.27 | ₩18,560 | ₩20,400 | ₩18,010 | ₩20,200 | +8.84% | 59.9만 |
|---|
| 2026.07.24 | ₩19,750 | ₩19,750 | ₩18,380 | ₩18,390 | -6.89% | 53.5만 |
|---|
| 2026.07.23 | ₩19,800 | ₩20,500 | ₩19,100 | ₩20,000 | +1.01% | 55만 |
|---|
| 2026.07.22 | ₩21,100 | ₩23,200 | ₩19,550 | ₩19,800 | -6.16% | 76.4만 |
|---|
| 2026.07.21 | ₩21,100 | ₩21,800 | ₩19,290 | ₩20,650 | -2.13% | 73.3만 |
|---|
| 2026.07.20 | ₩22,500 | ₩23,800 | ₩20,850 | ₩21,300 | -5.33% | 73.5만 |
|---|
| 2026.07.16 | ₩23,600 | ₩24,800 | ₩22,600 | ₩23,100 | -2.12% | 59.1만 |
|---|
| 2026.07.15 | ₩20,850 | ₩24,200 | ₩20,650 | ₩23,900 | +14.63% | 136.1만 |
|---|
| 2026.07.14 | ₩21,000 | ₩21,350 | ₩18,700 | ₩20,050 | -4.52% | 108.5만 |
|---|
| 2026.07.13 | ₩22,150 | ₩23,200 | ₩21,300 | ₩21,300 | -3.84% | 76만 |
|---|
| 2026.07.10 | ₩22,700 | ₩23,500 | ₩22,050 | ₩22,500 | -0.88% | 84.9만 |
|---|
| 2026.07.09 | ₩22,800 | ₩24,000 | ₩20,850 | ₩22,200 | -2.63% | 124.2만 |
|---|
| 2026.07.08 | ₩22,300 | ₩23,300 | ₩21,400 | ₩22,000 | -1.35% | 101만 |
|---|
| 2026.07.07 | ₩25,300 | ₩25,600 | ₩21,250 | ₩22,900 | -9.49% | 169.1만 |
|---|
| 2026.07.06 | ₩23,350 | ₩28,500 | ₩23,200 | ₩26,700 | +14.35% | 308.3만 |
|---|
| 2026.07.03 | ₩21,200 | ₩23,300 | ₩20,650 | ₩22,600 | +6.60% | 107.5만 |
|---|
| 2026.07.02 | ₩20,800 | ₩22,850 | ₩20,600 | ₩21,500 | +3.37% | 119.5만 |
|---|
| 2026.07.01 | ₩21,850 | ₩22,700 | ₩20,600 | ₩21,150 | -3.20% | 72.3만 |
|---|
| 2026.06.30 | ₩21,000 | ₩22,200 | ₩20,250 | ₩21,800 | +3.81% | 87.1만 |
|---|
| 2026.06.29 | ₩17,800 | ₩21,100 | ₩17,590 | ₩20,950 | +17.70% | 110.8만 |
|---|
| 2026.06.26 | ₩18,510 | ₩19,200 | ₩17,360 | ₩17,640 | -4.70% | 52.7만 |
|---|
| 2026.06.25 | ₩20,550 | ₩20,650 | ₩18,540 | ₩18,700 | -9.00% | 77만 |
|---|
| 2026.06.24 | ₩19,500 | ₩20,500 | ₩18,980 | ₩20,150 | +3.33% | 65만 |
|---|
| 2026.06.23 | ₩20,900 | ₩21,550 | ₩19,270 | ₩19,330 | -7.51% | 65만 |
|---|
| 2026.06.22 | ₩22,000 | ₩22,350 | ₩20,700 | ₩20,800 | -5.45% | 84.6만 |
|---|
| 2026.06.19 | ₩22,000 | ₩25,300 | ₩21,200 | ₩22,600 | +2.73% | 202.6만 |
|---|
| 2026.06.18 | ₩20,300 | ₩22,200 | ₩20,250 | ₩21,900 | +7.88% | 119.3만 |
|---|
| 2026.06.17 | ₩17,880 | ₩21,200 | ₩17,760 | ₩20,300 | +13.53% | 174만 |
|---|
| 2026.06.16 | ₩17,510 | ₩18,350 | ₩16,800 | ₩17,880 | +2.11% | 74.6만 |
|---|
| 2026.06.15 | ₩16,500 | ₩17,750 | ₩16,500 | ₩17,340 | +5.09% | 82.2만 |
|---|
| 2026.06.12 | ₩14,720 | ₩16,220 | ₩14,510 | ₩15,930 | +8.22% | 83만 |
|---|
| 2026.06.11 | ₩13,790 | ₩14,600 | ₩13,520 | ₩14,260 | +3.41% | 47.1만 |
|---|
| 2026.06.10 | ₩13,780 | ₩14,800 | ₩13,270 | ₩13,820 | +0.29% | 322 |
|---|
| 2026.06.09 | ₩13,490 | ₩14,370 | ₩13,170 | ₩13,840 | +2.59% | 52.3만 |
|---|
| 2026.06.08 | ₩12,900 | ₩13,650 | ₩12,870 | ₩13,030 | +1.01% | 51.9만 |
|---|
| 2026.06.05 | ₩14,920 | ₩15,050 | ₩13,870 | ₩13,900 | -6.84% | 52.8만 |
|---|
| 2026.06.04 | ₩14,710 | ₩15,550 | ₩14,260 | ₩14,920 | +1.43% | 58.4만 |
|---|
| 2026.06.02 | ₩15,270 | ₩15,300 | ₩14,500 | ₩14,710 | -3.67% | 58.7만 |
|---|
| 2026.06.01 | ₩15,950 | ₩16,170 | ₩14,400 | ₩15,240 | -4.45% | 98만 |
|---|
| 2026.05.29 | ₩16,600 | ₩16,600 | ₩15,310 | ₩15,930 | -4.04% | 41.1만 |
|---|
| 2026.05.28 | ₩17,250 | ₩17,380 | ₩16,050 | ₩16,370 | -5.10% | 65.8만 |
|---|
| 2026.05.27 | ₩18,300 | ₩18,410 | ₩17,110 | ₩17,250 | -5.74% | 71만 |
|---|
| 2026.05.26 | ₩18,830 | ₩19,240 | ₩17,680 | ₩18,080 | -3.98% | 61.4만 |
|---|
| 2026.05.22 | ₩18,180 | ₩19,070 | ₩18,180 | ₩18,790 | +3.36% | 60.8만 |
|---|
| 2026.05.21 | ₩18,700 | ₩19,650 | ₩18,120 | ₩18,170 | -2.83% | 79.9만 |
|---|
| 2026.05.20 | ₩18,660 | ₩19,340 | ₩18,090 | ₩18,400 | -1.39% | 74.5만 |
|---|
| 2026.05.19 | ₩19,190 | ₩19,600 | ₩18,100 | ₩18,650 | -2.81% | 76만 |
|---|
| 2026.05.18 | ₩18,700 | ₩19,900 | ₩16,350 | ₩19,300 | +3.21% | 345.4만 |
|---|
| 2026.05.15 | ₩17,390 | ₩18,200 | ₩16,950 | ₩17,630 | +1.38% | 152.3만 |
|---|
| 2026.05.14 | ₩16,000 | ₩18,190 | ₩16,000 | ₩17,380 | +8.63% | 198.9만 |
|---|
| 2026.05.13 | ₩14,330 | ₩16,090 | ₩14,270 | ₩15,980 | +11.51% | 131.6만 |
|---|
| 2026.05.12 | ₩15,000 | ₩15,030 | ₩13,710 | ₩14,330 | -4.47% | 78.3만 |
|---|
| 2026.05.11 | ₩15,400 | ₩15,850 | ₩14,500 | ₩15,000 | -2.60% | 76.5만 |
|---|
| 2026.05.08 | ₩16,050 | ₩16,140 | ₩15,240 | ₩15,350 | -4.36% | 63.2만 |
|---|
| 2026.05.07 | ₩16,110 | ₩17,410 | ₩15,900 | ₩16,170 | +0.37% | 116.9만 |
|---|
| 2026.05.06 | ₩15,990 | ₩16,350 | ₩15,170 | ₩15,860 | -0.81% | 67.6만 |
|---|
| 2026.05.04 | ₩16,430 | ₩16,705 | ₩15,870 | ₩15,990 | -2.68% | 64.9만 |
|---|
| 2026.04.30 | ₩16,930 | ₩16,990 | ₩15,800 | ₩15,800 | -6.67% | 62.5만 |
|---|
| 2026.04.29 | ₩16,010 | ₩16,950 | ₩15,590 | ₩16,930 | +5.75% | 72.8만 |
|---|
| 2026.04.28 | ₩16,210 | ₩16,820 | ₩16,010 | ₩16,010 | -1.23% | 66.2만 |
|---|
| 2026.04.27 | ₩17,000 | ₩17,030 | ₩15,990 | ₩16,210 | -4.65% | 68만 |
|---|
| 2026.04.24 | ₩14,900 | ₩17,500 | ₩14,615 | ₩16,560 | +11.14% | 296.7만 |
|---|
| 2026.04.23 | ₩13,840 | ₩14,930 | ₩13,490 | ₩14,880 | +7.51% | 126.4만 |
|---|
| 2026.04.22 | ₩13,520 | ₩14,140 | ₩13,400 | ₩13,770 | +1.85% | 65.1만 |
|---|
| 2026.04.21 | ₩13,820 | ₩14,120 | ₩13,400 | ₩13,530 | -2.10% | 76.4만 |
|---|
| 2026.04.20 | ₩14,330 | ₩14,550 | ₩13,450 | ₩13,810 | -3.63% | 64.2만 |
|---|
| 2026.04.17 | ₩14,370 | ₩14,600 | ₩13,910 | ₩14,320 | -0.35% | 63.6만 |
|---|
| 2026.04.16 | ₩13,870 | ₩14,640 | ₩13,510 | ₩14,300 | +3.10% | 74.6만 |
|---|
| 2026.04.15 | ₩14,790 | ₩14,990 | ₩13,320 | ₩13,820 | -6.56% | 148.1만 |
|---|
| 2026.04.14 | ₩13,800 | ₩14,890 | ₩13,730 | ₩14,840 | +7.54% | 122.5만 |
|---|
| 2026.04.13 | ₩12,940 | ₩14,180 | ₩12,850 | ₩13,800 | +6.65% | 120만 |
|---|
| 2026.04.10 | ₩12,550 | ₩13,780 | ₩12,240 | ₩13,100 | +4.38% | 153.9만 |
|---|
| 2026.04.09 | ₩12,470 | ₩12,510 | ₩11,820 | ₩12,300 | -1.36% | 115.2만 |
|---|
| 2026.04.08 | ₩13,240 | ₩13,390 | ₩12,240 | ₩12,370 | -6.57% | 125.5만 |
|---|
| 2026.04.07 | ₩14,410 | ₩14,410 | ₩12,570 | ₩12,680 | -12.01% | 121.5만 |
|---|
| 2026.04.06 | ₩14,330 | ₩15,300 | ₩13,790 | ₩14,180 | -1.05% | 123.4만 |
|---|
| 2026.04.03 | ₩13,700 | ₩14,700 | ₩13,500 | ₩14,300 | +4.38% | 136.4만 |
|---|
| 2026.04.02 | ₩12,720 | ₩14,500 | ₩12,720 | ₩13,410 | +5.42% | 330.1만 |
|---|
| 2026.04.01 | ₩12,640 | ₩12,780 | ₩12,090 | ₩12,650 | +0.08% | 92.3만 |
|---|
| 2026.03.31 | ₩13,180 | ₩13,180 | ₩12,090 | ₩12,310 | -6.60% | 76.3만 |
|---|
| 2026.03.30 | ₩12,010 | ₩13,180 | ₩11,970 | ₩12,950 | +7.83% | 89.8만 |
|---|
| 2026.03.27 | ₩12,900 | ₩13,090 | ₩11,960 | ₩12,900 | 0.00% | 62.5만 |
|---|
| 2026.03.26 | ₩13,150 | ₩13,680 | ₩12,820 | ₩12,900 | -1.90% | 69.3만 |
|---|
| 2026.03.25 | ₩12,740 | ₩13,350 | ₩12,610 | ₩13,150 | +3.22% | 83.5만 |
|---|
| 2026.03.24 | ₩12,180 | ₩12,990 | ₩11,750 | ₩12,740 | +4.60% | 159.5만 |
|---|
| 2026.03.23 | ₩12,040 | ₩12,270 | ₩11,580 | ₩11,610 | -3.57% | 88.7만 |
|---|
| 2026.03.20 | ₩12,860 | ₩13,040 | ₩12,190 | ₩12,550 | -2.41% | 80.1만 |
|---|
| 2026.03.19 | ₩11,930 | ₩13,680 | ₩11,700 | ₩12,810 | +7.38% | 315.1만 |
|---|
| 2026.03.18 | ₩12,670 | ₩12,990 | ₩11,850 | ₩11,930 | -5.84% | 126.1만 |
|---|
| 2026.03.17 | ₩12,860 | ₩13,060 | ₩12,350 | ₩12,490 | -2.88% | 132.3만 |
|---|
| 2026.03.16 | ₩13,580 | ₩13,610 | ₩12,320 | ₩12,860 | -5.30% | 182.4만 |
|---|
| 2026.03.13 | ₩11,500 | ₩14,200 | ₩11,100 | ₩13,790 | +19.91% | 440.3만 |
|---|
| 2026.03.12 | ₩11,360 | ₩12,250 | ₩10,760 | ₩11,800 | +3.87% | 372.5만 |
|---|
| 2026.03.11 | ₩12,300 | ₩12,300 | ₩10,760 | ₩11,080 | -9.92% | 423.7만 |
|---|
| 2026.03.10 | ₩9,460 | ₩11,840 | ₩9,180 | ₩11,840 | +25.16% | 416만 |
|---|
| 2026.03.09 | ₩9,390 | ₩9,390 | ₩8,500 | ₩9,110 | -2.98% | 62.9만 |
|---|
| 2026.03.06 | ₩8,860 | ₩9,600 | ₩8,720 | ₩9,410 | +6.21% | 79만 |
|---|
| 2026.03.05 | ₩8,700 | ₩9,080 | ₩8,180 | ₩8,860 | +1.84% | 69.4만 |
|---|
| 2026.03.04 | ₩8,880 | ₩9,000 | ₩8,000 | ₩8,050 | -9.35% | 85.8만 |
|---|
| 2026.03.03 | ₩9,310 | ₩9,790 | ₩9,090 | ₩9,090 | -2.36% | 56.8만 |
|---|
| 2026.02.27 | ₩9,600 | ₩10,100 | ₩9,300 | ₩9,450 | -1.56% | 99.9만 |
|---|
| 2026.02.26 | ₩9,940 | ₩10,000 | ₩9,450 | ₩9,500 | -4.43% | 66.2만 |
|---|
| 2026.02.25 | ₩9,680 | ₩10,410 | ₩9,430 | ₩9,850 | +1.76% | 91만 |
|---|
| 2026.02.24 | ₩9,080 | ₩9,830 | ₩8,790 | ₩9,680 | +6.61% | 95.2만 |
|---|
| 2026.02.23 | ₩9,180 | ₩9,330 | ₩8,700 | ₩9,100 | -0.87% | 48.8만 |
|---|
| 2026.02.20 | ₩8,920 | ₩9,340 | ₩8,850 | ₩8,970 | +0.56% | 66.2만 |
|---|
| 2026.02.19 | ₩9,310 | ₩9,380 | ₩8,600 | ₩8,900 | -4.40% | 139.9만 |
|---|
| 2026.02.13 | ₩9,920 | ₩9,990 | ₩9,160 | ₩9,260 | -6.65% | 98.2만 |
|---|
| 2026.02.12 | ₩10,100 | ₩10,560 | ₩9,800 | ₩9,940 | -1.58% | 69.4만 |
|---|
| 2026.02.11 | ₩9,800 | ₩10,720 | ₩9,700 | ₩10,020 | +2.24% | 105.1만 |
|---|
| 2026.02.10 | ₩9,710 | ₩10,750 | ₩9,650 | ₩10,210 | +5.15% | 231.1만 |
|---|
| 2026.02.09 | ₩10,400 | ₩10,400 | ₩9,190 | ₩9,600 | -7.69% | 178.6만 |
|---|
| 2026.02.06 | ₩8,620 | ₩10,300 | ₩8,230 | ₩9,850 | +14.27% | 453.6만 |
|---|
| 2026.02.05 | ₩8,660 | ₩9,100 | ₩8,320 | ₩8,720 | +0.69% | 102.1만 |
|---|
| 2026.02.04 | ₩8,930 | ₩9,010 | ₩8,480 | ₩8,680 | -2.80% | 70.1만 |
|---|
| 2026.02.03 | ₩8,290 | ₩9,110 | ₩8,140 | ₩8,980 | +8.32% | 175.4만 |
|---|
| 2026.02.02 | ₩8,530 | ₩8,600 | ₩7,870 | ₩8,000 | -6.21% | 173.8만 |
|---|
| 2026.01.30 | ₩8,240 | ₩9,360 | ₩8,110 | ₩8,970 | +8.86% | 257.4만 |
|---|
| 2026.01.29 | ₩7,860 | ₩8,420 | ₩7,510 | ₩8,150 | +3.69% | 204만 |
|---|
| 2026.01.28 | ₩7,200 | ₩7,790 | ₩7,020 | ₩7,730 | +7.36% | 169만 |
|---|
| 2026.01.27 | ₩6,930 | ₩7,120 | ₩6,580 | ₩7,020 | +1.30% | 126.2만 |
|---|
| 2026.01.26 | ₩6,030 | ₩7,130 | ₩6,030 | ₩7,060 | +17.08% | 202만 |
|---|
| 2026.01.23 | ₩6,050 | ₩6,210 | ₩5,950 | ₩6,100 | +0.83% | 45.1만 |
|---|
| 2026.01.22 | ₩5,750 | ₩6,030 | ₩5,670 | ₩6,000 | +4.35% | 52만 |
|---|
| 2026.01.21 | ₩5,560 | ₩5,740 | ₩5,550 | ₩5,730 | +3.06% | 20.6만 |
|---|
| 2026.01.20 | ₩5,560 | ₩5,750 | ₩5,490 | ₩5,660 | +1.80% | 23.3만 |
|---|
| 2026.01.19 | ₩5,620 | ₩5,720 | ₩5,530 | ₩5,560 | -1.07% | 17만 |
|---|
| 2026.01.16 | ₩5,350 | ₩5,660 | ₩5,330 | ₩5,600 | +4.67% | 35.1만 |
|---|
| 2026.01.15 | ₩5,230 | ₩5,360 | ₩5,180 | ₩5,350 | +2.29% | 13.5만 |
|---|
| 2026.01.14 | ₩5,200 | ₩5,250 | ₩5,110 | ₩5,210 | +0.19% | 8.5만 |
|---|
| 2026.01.13 | ₩5,230 | ₩5,230 | ₩5,050 | ₩5,200 | -0.57% | 11.7만 |
|---|
| 2026.01.12 | ₩5,190 | ₩5,250 | ₩5,130 | ₩5,220 | +0.58% | 8.1만 |
|---|
| 2026.01.09 | ₩5,090 | ₩5,240 | ₩5,080 | ₩5,200 | +2.16% | 8만 |
|---|
| 2026.01.08 | ₩5,210 | ₩5,210 | ₩5,080 | ₩5,110 | -1.92% | 11.2만 |
|---|
| 2026.01.07 | ₩5,310 | ₩5,310 | ₩5,120 | ₩5,160 | -2.82% | 11.8만 |
|---|
| 2026.01.06 | ₩5,400 | ₩5,400 | ₩5,220 | ₩5,290 | -2.04% | 5.2만 |
|---|
| 2026.01.05 | ₩5,250 | ₩5,380 | ₩5,210 | ₩5,370 | +2.29% | 12.4만 |
|---|
| 2026.01.02 | ₩5,300 | ₩5,400 | ₩4,985 | ₩5,190 | -2.08% | 19.8만 |
|---|
| 2025.12.30 | ₩5,320 | ₩5,400 | ₩5,280 | ₩5,300 | -0.38% | 4.1만 |
|---|
| 2025.12.29 | ₩5,530 | ₩5,530 | ₩5,300 | ₩5,340 | -3.44% | 7만 |
|---|
| 2025.12.26 | ₩5,550 | ₩5,580 | ₩5,450 | ₩5,560 | +0.18% | 9.3만 |
|---|
| 2025.12.24 | ₩5,540 | ₩5,550 | ₩5,440 | ₩5,490 | -0.90% | 4.3만 |
|---|
| 2025.12.23 | ₩5,640 | ₩5,640 | ₩5,470 | ₩5,490 | -2.66% | 10만 |
|---|
| 2025.12.22 | ₩5,610 | ₩5,690 | ₩5,590 | ₩5,630 | +0.36% | 6.5만 |
|---|
| 2025.12.19 | ₩5,520 | ₩5,640 | ₩5,520 | ₩5,610 | +1.63% | 7만 |
|---|
| 2025.12.18 | ₩5,550 | ₩5,640 | ₩5,470 | ₩5,530 | -0.36% | 7만 |
|---|
| 2025.12.17 | ₩5,640 | ₩5,730 | ₩5,570 | ₩5,650 | +0.18% | 9.4만 |
|---|
| 2025.12.16 | ₩5,740 | ₩5,780 | ₩5,520 | ₩5,610 | -2.26% | 11.5만 |
|---|
| 2025.12.15 | ₩5,680 | ₩5,780 | ₩5,680 | ₩5,750 | +1.23% | 10.9만 |
|---|
| 2025.12.12 | ₩5,690 | ₩5,730 | ₩5,640 | ₩5,730 | +0.70% | 5.5만 |
|---|
| 2025.12.11 | ₩5,660 | ₩5,720 | ₩5,580 | ₩5,700 | +0.71% | 7.6만 |
|---|
| 2025.12.10 | ₩5,670 | ₩5,750 | ₩5,580 | ₩5,660 | -0.18% | 7.6만 |
|---|
| 2025.12.09 | ₩5,670 | ₩5,710 | ₩5,580 | ₩5,660 | -0.18% | 12.8만 |
|---|
| 2025.12.08 | ₩5,650 | ₩5,790 | ₩5,570 | ₩5,700 | +0.88% | 28.2만 |
|---|
| 2025.12.05 | ₩5,560 | ₩5,650 | ₩5,500 | ₩5,530 | -0.54% | 17.3만 |
|---|
| 2025.12.04 | ₩5,490 | ₩5,570 | ₩5,450 | ₩5,530 | +0.73% | 12.7만 |
|---|
| 2025.12.03 | ₩5,440 | ₩5,520 | ₩5,440 | ₩5,490 | +0.92% | 9.4만 |
|---|
| 2025.12.02 | ₩5,420 | ₩5,480 | ₩5,330 | ₩5,470 | +0.92% | 11.2만 |
|---|
| 2025.12.01 | ₩5,310 | ₩5,440 | ₩5,280 | ₩5,380 | +1.32% | 25.4만 |
|---|
| 2025.11.28 | ₩5,020 | ₩5,220 | ₩5,010 | ₩5,210 | +3.78% | 15만 |
|---|
| 2025.11.27 | ₩5,020 | ₩5,030 | ₩4,970 | ₩5,020 | 0.00% | 4.6만 |
|---|
| 2025.11.26 | ₩4,960 | ₩5,000 | ₩4,900 | ₩4,990 | +0.60% | 17.4만 |
|---|
| 2025.11.25 | ₩5,070 | ₩5,150 | ₩4,945 | ₩4,950 | -2.37% | 43.3만 |
|---|
| 2025.11.24 | ₩5,090 | ₩5,110 | ₩5,040 | ₩5,060 | -0.59% | 4.4만 |
|---|
| 2025.11.21 | ₩5,110 | ₩5,110 | ₩5,020 | ₩5,060 | -0.98% | 5.4만 |
|---|
| 2025.11.20 | ₩5,060 | ₩5,150 | ₩5,060 | ₩5,110 | +0.99% | 7.6만 |
|---|
| 2025.11.19 | ₩5,090 | ₩5,090 | ₩5,010 | ₩5,070 | -0.39% | 5.8만 |
|---|
| 2025.11.18 | ₩5,110 | ₩5,120 | ₩5,020 | ₩5,040 | -1.37% | 5.4만 |
|---|
| 2025.11.17 | ₩5,290 | ₩5,290 | ₩5,070 | ₩5,120 | -3.21% | 15.4만 |
|---|
| 2025.11.14 | ₩5,050 | ₩5,400 | ₩4,990 | ₩5,300 | +4.95% | 23.7만 |
|---|
| 2025.11.13 | ₩5,070 | ₩5,130 | ₩5,050 | ₩5,090 | +0.39% | 5.5만 |
|---|
| 2025.11.12 | ₩5,060 | ₩5,120 | ₩5,030 | ₩5,090 | +0.59% | 4.2만 |
|---|
| 2025.11.11 | ₩5,100 | ₩5,150 | ₩5,010 | ₩5,060 | -0.78% | 8.2만 |
|---|
| 2025.11.10 | ₩4,990 | ₩5,100 | ₩4,990 | ₩5,100 | +2.20% | 8만 |
|---|
| 2025.11.07 | ₩5,010 | ₩5,060 | ₩4,940 | ₩4,995 | -0.30% | 12.5만 |
|---|
| 2025.11.06 | ₩5,050 | ₩5,080 | ₩4,955 | ₩5,070 | +0.40% | 5.9만 |
|---|
| 2025.11.05 | ₩5,080 | ₩5,080 | ₩4,960 | ₩4,975 | -2.07% | 21.9만 |
|---|
| 2025.11.04 | ₩5,060 | ₩5,130 | ₩5,020 | ₩5,050 | -0.20% | 7만 |
|---|
| 2025.11.03 | ₩5,080 | ₩5,080 | ₩5,020 | ₩5,060 | -0.39% | 8만 |
|---|
| 2025.10.31 | ₩5,080 | ₩5,130 | ₩5,050 | ₩5,070 | -0.20% | 6.7만 |
|---|
| 2025.10.30 | ₩5,220 | ₩5,220 | ₩5,070 | ₩5,080 | -2.68% | 8.7만 |
|---|
| 2025.10.29 | ₩5,180 | ₩5,200 | ₩5,130 | ₩5,170 | -0.19% | 6.9만 |
|---|
| 2025.10.28 | ₩5,230 | ₩5,310 | ₩5,160 | ₩5,190 | -0.76% | 6.7만 |
|---|
| 2025.10.27 | ₩5,190 | ₩5,230 | ₩5,150 | ₩5,200 | +0.19% | 7.8만 |
|---|
| 2025.10.24 | ₩5,220 | ₩5,240 | ₩5,110 | ₩5,170 | -0.96% | 10.7만 |
|---|
| 2025.10.23 | ₩5,220 | ₩5,270 | ₩5,130 | ₩5,230 | +0.19% | 13.8만 |
|---|
| 2025.10.22 | ₩5,240 | ₩5,260 | ₩5,100 | ₩5,230 | -0.19% | 10.7만 |
|---|
| 2025.10.21 | ₩5,290 | ₩5,300 | ₩5,160 | ₩5,160 | -2.46% | 9.2만 |
|---|
| 2025.10.20 | ₩5,310 | ₩5,350 | ₩5,210 | ₩5,250 | -1.13% | 7.5만 |
|---|
| 2025.10.17 | ₩5,390 | ₩5,420 | ₩5,320 | ₩5,340 | -0.93% | 7.7만 |
|---|
| 2025.10.16 | ₩5,500 | ₩5,510 | ₩5,360 | ₩5,410 | -1.64% | 10.3만 |
|---|
| 2025.10.15 | ₩5,390 | ₩5,520 | ₩5,370 | ₩5,440 | +0.93% | 24.6만 |
|---|
| 2025.10.14 | ₩5,150 | ₩5,290 | ₩5,070 | ₩5,280 | +2.52% | 13.1만 |
|---|
| 2025.10.13 | ₩5,090 | ₩5,120 | ₩5,050 | ₩5,080 | -0.20% | 3.7만 |
|---|
| 2025.10.10 | ₩5,110 | ₩5,140 | ₩5,040 | ₩5,100 | -0.20% | 5.2만 |
|---|