시장 데이터를 불러오는 중
전체 종목
에너토크 과거 주가
019990.KQ · KOSDAQ
주요 제품·사업: 전동액츄에이터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
019990.KQ · KOSDAQ
주요 제품·사업: 전동액츄에이터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,610 | ₩5,610 | ₩5,290 | ₩5,300 | -5.53% | 8.8만 |
| 2026.10.07 | ₩5,470 | ₩6,210 | ₩5,430 | ₩5,710 | +4.39% | 51.7만 |
| 2026.10.06 | ₩5,220 | ₩5,370 | ₩5,180 | ₩5,360 | +2.68% | 3.3만 |
| 2026.10.02 | ₩5,210 | ₩5,370 | ₩5,120 | ₩5,220 | +0.19% | 3.7만 |
| 2026.10.01 | ₩5,190 | ₩5,300 | ₩5,100 | ₩5,180 | -0.19% | 4.1만 |
| 2026.09.30 | ₩5,060 | ₩5,150 | ₩5,040 | ₩5,040 | -0.40% | 2.4만 |
| 2026.09.29 | ₩5,150 | ₩5,150 | ₩4,960 | ₩5,030 | -2.33% | 3.5만 |
| 2026.09.28 | ₩5,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,110 |
| ₩5,200 |
| -0.19% |
| 1.7만 |
| 2026.09.23 | ₩5,430 | ₩5,430 | ₩5,180 | ₩5,210 | -4.05% | 3.8만 |
|---|
| 2026.09.22 | ₩5,210 | ₩5,690 | ₩5,180 | ₩5,390 | +3.45% | 15.7만 |
|---|
| 2026.09.21 | ₩5,480 | ₩5,480 | ₩5,160 | ₩5,210 | -4.93% | 4.4만 |
|---|
| 2026.09.18 | ₩5,380 | ₩5,440 | ₩5,320 | ₩5,400 | +0.37% | 5.1만 |
|---|
| 2026.09.17 | ₩5,380 | ₩5,450 | ₩5,290 | ₩5,340 | -0.74% | 6.4만 |
|---|
| 2026.09.16 | ₩5,480 | ₩5,490 | ₩5,280 | ₩5,340 | -2.55% | 4.7만 |
|---|
| 2026.09.15 | ₩5,270 | ₩5,490 | ₩5,160 | ₩5,460 | +3.61% | 6.2만 |
|---|
| 2026.09.14 | ₩5,520 | ₩5,570 | ₩5,260 | ₩5,260 | -4.71% | 8.1만 |
|---|
| 2026.09.11 | ₩5,530 | ₩5,680 | ₩5,400 | ₩5,600 | +1.27% | 10.6만 |
|---|
| 2026.09.10 | ₩5,430 | ₩5,610 | ₩5,350 | ₩5,530 | +1.84% | 10.2만 |
|---|
| 2026.09.09 | ₩5,830 | ₩5,830 | ₩5,440 | ₩5,550 | -4.80% | 34.6만 |
|---|
| 2026.09.08 | ₩5,020 | ₩6,320 | ₩4,970 | ₩5,500 | +9.56% | 123.7만 |
|---|
| 2026.09.07 | ₩4,880 | ₩5,050 | ₩4,800 | ₩4,865 | -0.31% | 4.7만 |
|---|
| 2026.09.04 | ₩4,850 | ₩4,915 | ₩4,805 | ₩4,850 | 0.00% | 1.2만 |
|---|
| 2026.09.03 | ₩4,840 | ₩5,000 | ₩4,750 | ₩4,840 | 0.00% | 3.1만 |
|---|
| 2026.09.02 | ₩4,980 | ₩5,040 | ₩4,790 | ₩4,840 | -2.81% | 4.2만 |
|---|
| 2026.09.01 | ₩5,180 | ₩5,180 | ₩5,000 | ₩5,040 | -2.70% | 1.6만 |
|---|
| 2026.08.31 | ₩5,210 | ₩5,210 | ₩4,980 | ₩5,080 | -2.50% | 1.6만 |
|---|
| 2026.08.28 | ₩5,300 | ₩5,300 | ₩5,120 | ₩5,220 | -1.51% | 3.2만 |
|---|
| 2026.08.27 | ₩5,100 | ₩5,260 | ₩5,070 | ₩5,210 | +2.16% | 4만 |
|---|
| 2026.08.26 | ₩5,100 | ₩5,630 | ₩4,865 | ₩5,190 | +1.76% | 16.2만 |
|---|
| 2026.08.25 | ₩4,680 | ₩5,140 | ₩4,540 | ₩5,100 | +8.97% | 8.8만 |
|---|
| 2026.08.24 | ₩4,720 | ₩4,780 | ₩4,640 | ₩4,680 | -0.85% | 2.1만 |
|---|
| 2026.08.21 | ₩4,820 | ₩4,960 | ₩4,600 | ₩4,715 | -2.18% | 2.8만 |
|---|
| 2026.08.20 | ₩4,880 | ₩4,970 | ₩4,825 | ₩4,890 | +0.20% | 1.7만 |
|---|
| 2026.08.19 | ₩4,880 | ₩4,950 | ₩4,595 | ₩4,835 | -0.92% | 2.4만 |
|---|
| 2026.08.18 | ₩5,350 | ₩5,350 | ₩4,870 | ₩4,885 | -8.69% | 3.4만 |
|---|
| 2026.08.14 | ₩5,310 | ₩5,310 | ₩5,120 | ₩5,240 | -1.32% | 3.4만 |
|---|
| 2026.08.13 | ₩5,130 | ₩5,380 | ₩5,130 | ₩5,240 | +2.14% | 5.4만 |
|---|
| 2026.08.12 | ₩5,060 | ₩5,190 | ₩5,030 | ₩5,120 | +1.19% | 2.2만 |
|---|
| 2026.08.11 | ₩4,985 | ₩5,190 | ₩4,950 | ₩5,060 | +1.50% | 3만 |
|---|
| 2026.08.10 | ₩4,880 | ₩5,020 | ₩4,870 | ₩4,990 | +2.25% | 2.3만 |
|---|
| 2026.08.07 | ₩4,840 | ₩5,030 | ₩4,800 | ₩4,865 | +0.52% | 2.8만 |
|---|
| 2026.08.06 | ₩4,870 | ₩4,905 | ₩4,695 | ₩4,870 | 0.00% | 4.2만 |
|---|
| 2026.08.05 | ₩4,820 | ₩4,945 | ₩4,820 | ₩4,870 | +1.04% | 4.2만 |
|---|
| 2026.08.04 | ₩4,455 | ₩4,790 | ₩4,455 | ₩4,790 | +7.52% | 3.4만 |
|---|
| 2026.08.03 | ₩4,405 | ₩4,650 | ₩4,335 | ₩4,530 | +2.84% | 2.4만 |
|---|
| 2026.07.31 | ₩4,130 | ₩4,435 | ₩4,130 | ₩4,435 | +7.38% | 3.3만 |
|---|
| 2026.07.30 | ₩3,970 | ₩4,280 | ₩3,970 | ₩4,075 | +2.64% | 4.4만 |
|---|
| 2026.07.29 | ₩4,355 | ₩4,480 | ₩3,865 | ₩3,970 | -8.84% | 7.6만 |
|---|
| 2026.07.28 | ₩4,700 | ₩4,800 | ₩4,365 | ₩4,390 | -6.60% | 4.9만 |
|---|
| 2026.07.27 | ₩4,900 | ₩5,020 | ₩4,775 | ₩4,805 | -1.94% | 1.7만 |
|---|
| 2026.07.24 | ₩4,965 | ₩5,000 | ₩4,785 | ₩4,875 | -1.81% | 2.4만 |
|---|
| 2026.07.23 | ₩4,780 | ₩4,970 | ₩4,695 | ₩4,965 | +3.87% | 2.9만 |
|---|
| 2026.07.22 | ₩4,630 | ₩4,835 | ₩4,630 | ₩4,710 | +1.73% | 1.3만 |
|---|
| 2026.07.21 | ₩4,460 | ₩4,690 | ₩4,445 | ₩4,600 | +3.14% | 2.8만 |
|---|
| 2026.07.20 | ₩4,700 | ₩4,780 | ₩4,540 | ₩4,540 | -3.40% | 2.7만 |
|---|
| 2026.07.16 | ₩4,990 | ₩4,990 | ₩4,785 | ₩4,795 | -3.91% | 2.6만 |
|---|
| 2026.07.15 | ₩4,800 | ₩5,040 | ₩4,795 | ₩4,995 | +4.06% | 1.7만 |
|---|
| 2026.07.14 | ₩4,770 | ₩4,805 | ₩4,535 | ₩4,790 | +0.42% | 3.2만 |
|---|
| 2026.07.13 | ₩5,130 | ₩5,210 | ₩4,765 | ₩4,770 | -7.02% | 4.9만 |
|---|
| 2026.07.10 | ₩4,830 | ₩5,170 | ₩4,830 | ₩5,110 | +5.80% | 3.3만 |
|---|
| 2026.07.09 | ₩4,625 | ₩5,070 | ₩4,585 | ₩4,740 | +2.49% | 5.6만 |
|---|
| 2026.07.08 | ₩5,080 | ₩5,100 | ₩4,720 | ₩4,745 | -6.59% | 4.3만 |
|---|
| 2026.07.07 | ₩5,200 | ₩5,350 | ₩4,985 | ₩5,120 | -1.54% | 2.6만 |
|---|
| 2026.07.06 | ₩5,460 | ₩5,600 | ₩5,200 | ₩5,260 | -3.66% | 2.9만 |
|---|
| 2026.07.03 | ₩5,300 | ₩5,430 | ₩4,925 | ₩5,430 | +2.45% | 5.2만 |
|---|
| 2026.07.02 | ₩5,380 | ₩5,410 | ₩5,090 | ₩5,300 | -1.49% | 5.2만 |
|---|
| 2026.07.01 | ₩5,350 | ₩5,630 | ₩5,310 | ₩5,450 | +1.87% | 3.9만 |
|---|
| 2026.06.30 | ₩5,500 | ₩5,530 | ₩5,260 | ₩5,290 | -3.82% | 3.8만 |
|---|
| 2026.06.29 | ₩4,800 | ₩5,520 | ₩4,800 | ₩5,480 | +14.17% | 6만 |
|---|
| 2026.06.26 | ₩5,200 | ₩5,230 | ₩4,765 | ₩4,890 | -5.96% | 10.5만 |
|---|
| 2026.06.25 | ₩5,470 | ₩5,650 | ₩5,230 | ₩5,230 | -4.39% | 4.4만 |
|---|
| 2026.06.24 | ₩5,310 | ₩5,550 | ₩5,310 | ₩5,470 | +3.01% | 4.4만 |
|---|
| 2026.06.23 | ₩5,660 | ₩5,900 | ₩5,320 | ₩5,350 | -5.48% | 9.8만 |
|---|
| 2026.06.22 | ₩5,990 | ₩6,000 | ₩5,650 | ₩5,700 | -4.84% | 4.8만 |
|---|
| 2026.06.19 | ₩6,240 | ₩6,260 | ₩5,810 | ₩6,000 | -3.85% | 7.3만 |
|---|
| 2026.06.18 | ₩6,910 | ₩7,190 | ₩6,260 | ₩6,270 | -9.26% | 16.1만 |
|---|
| 2026.06.17 | ₩6,490 | ₩6,640 | ₩6,320 | ₩6,540 | +0.77% | 6.5만 |
|---|
| 2026.06.16 | ₩6,310 | ₩6,970 | ₩6,250 | ₩6,490 | +2.85% | 19만 |
|---|
| 2026.06.15 | ₩6,360 | ₩6,500 | ₩6,230 | ₩6,280 | -1.26% | 5.4만 |
|---|
| 2026.06.12 | ₩6,070 | ₩6,290 | ₩6,070 | ₩6,150 | +1.32% | 4.5만 |
|---|
| 2026.06.11 | ₩5,800 | ₩5,980 | ₩5,650 | ₩5,980 | +3.10% | 3.6만 |
|---|
| 2026.06.10 | ₩5,990 | ₩6,080 | ₩5,760 | ₩5,910 | -1.34% | 3.5만 |
|---|
| 2026.06.09 | ₩5,700 | ₩6,110 | ₩5,700 | ₩5,990 | +5.09% | 8.2만 |
|---|
| 2026.06.08 | ₩6,150 | ₩6,150 | ₩5,690 | ₩5,700 | -7.32% | 9.7만 |
|---|
| 2026.06.05 | ₩6,680 | ₩6,680 | ₩6,160 | ₩6,310 | -5.54% | 7.2만 |
|---|
| 2026.06.04 | ₩6,640 | ₩6,820 | ₩6,480 | ₩6,540 | -1.51% | 5.5만 |
|---|
| 2026.06.02 | ₩6,810 | ₩6,890 | ₩6,300 | ₩6,640 | -2.50% | 10만 |
|---|
| 2026.06.01 | ₩7,030 | ₩7,190 | ₩6,710 | ₩6,810 | -3.13% | 9.5만 |
|---|
| 2026.05.29 | ₩7,280 | ₩7,330 | ₩6,700 | ₩7,030 | -3.43% | 16.3만 |
|---|
| 2026.05.28 | ₩7,520 | ₩7,680 | ₩7,030 | ₩7,280 | -3.19% | 16만 |
|---|
| 2026.05.27 | ₩7,970 | ₩8,170 | ₩7,500 | ₩7,500 | -5.90% | 14.1만 |
|---|
| 2026.05.26 | ₩8,200 | ₩8,610 | ₩7,920 | ₩7,970 | -2.80% | 19.3만 |
|---|
| 2026.05.22 | ₩8,180 | ₩8,260 | ₩7,980 | ₩7,980 | -2.44% | 8.9만 |
|---|
| 2026.05.21 | ₩7,690 | ₩7,980 | ₩7,680 | ₩7,840 | +1.95% | 9.8만 |
|---|
| 2026.05.20 | ₩7,850 | ₩7,850 | ₩7,370 | ₩7,550 | -3.82% | 10.6만 |
|---|
| 2026.05.19 | ₩8,060 | ₩8,230 | ₩7,800 | ₩7,850 | -2.61% | 10.3만 |
|---|
| 2026.05.18 | ₩7,960 | ₩8,510 | ₩7,500 | ₩8,230 | +3.39% | 21.1만 |
|---|
| 2026.05.15 | ₩8,810 | ₩8,960 | ₩7,820 | ₩7,970 | -9.53% | 31.1만 |
|---|
| 2026.05.14 | ₩9,320 | ₩9,360 | ₩8,600 | ₩8,770 | -5.90% | 20.9만 |
|---|
| 2026.05.13 | ₩9,600 | ₩9,600 | ₩9,070 | ₩9,170 | -4.48% | 14.4만 |
|---|
| 2026.05.12 | ₩10,040 | ₩10,270 | ₩9,060 | ₩9,620 | -4.18% | 25.9만 |
|---|
| 2026.05.11 | ₩10,410 | ₩10,470 | ₩9,860 | ₩10,040 | -3.55% | 23.1만 |
|---|
| 2026.05.08 | ₩10,870 | ₩10,870 | ₩10,010 | ₩10,250 | -5.70% | 25.9만 |
|---|
| 2026.05.07 | ₩11,230 | ₩11,860 | ₩10,790 | ₩10,870 | -3.21% | 66만 |
|---|
| 2026.05.06 | ₩11,160 | ₩11,160 | ₩10,500 | ₩11,020 | -1.25% | 52.2만 |
|---|
| 2026.05.04 | ₩10,700 | ₩11,645 | ₩10,580 | ₩10,970 | +2.52% | 94.5만 |
|---|
| 2026.04.30 | ₩10,500 | ₩10,790 | ₩10,210 | ₩10,310 | -1.81% | 26.7만 |
|---|
| 2026.04.29 | ₩10,230 | ₩10,950 | ₩10,040 | ₩10,590 | +3.52% | 59.4만 |
|---|
| 2026.04.28 | ₩10,200 | ₩10,400 | ₩10,030 | ₩10,230 | +0.29% | 38.2만 |
|---|
| 2026.04.27 | ₩9,900 | ₩10,270 | ₩9,550 | ₩10,150 | +2.53% | 52.8만 |
|---|
| 2026.04.24 | ₩9,540 | ₩9,800 | ₩9,170 | ₩9,750 | +2.20% | 40.6만 |
|---|
| 2026.04.23 | ₩9,070 | ₩9,850 | ₩9,070 | ₩9,350 | +3.09% | 96.2만 |
|---|
| 2026.04.22 | ₩9,050 | ₩9,050 | ₩8,800 | ₩9,030 | -0.22% | 7.4만 |
|---|
| 2026.04.21 | ₩9,040 | ₩9,270 | ₩8,900 | ₩9,060 | +0.22% | 11만 |
|---|
| 2026.04.20 | ₩9,170 | ₩9,340 | ₩8,970 | ₩8,990 | -1.96% | 10.9만 |
|---|
| 2026.04.17 | ₩9,350 | ₩9,350 | ₩9,010 | ₩9,170 | -1.93% | 7.1만 |
|---|
| 2026.04.16 | ₩9,260 | ₩9,550 | ₩9,170 | ₩9,210 | -0.54% | 22.4만 |
|---|
| 2026.04.15 | ₩8,890 | ₩9,330 | ₩8,870 | ₩9,130 | +2.70% | 21.9만 |
|---|
| 2026.04.14 | ₩8,680 | ₩8,900 | ₩8,660 | ₩8,730 | +0.58% | 8.2만 |
|---|
| 2026.04.13 | ₩8,700 | ₩8,800 | ₩8,500 | ₩8,580 | -1.38% | 6.9만 |
|---|
| 2026.04.10 | ₩8,760 | ₩8,930 | ₩8,760 | ₩8,800 | +0.46% | 7.6만 |
|---|
| 2026.04.09 | ₩8,830 | ₩9,320 | ₩8,500 | ₩8,680 | -1.70% | 23.1만 |
|---|
| 2026.04.08 | ₩8,600 | ₩8,890 | ₩8,600 | ₩8,830 | +2.67% | 11.9만 |
|---|
| 2026.04.07 | ₩8,700 | ₩8,900 | ₩8,250 | ₩8,300 | -4.60% | 10.2만 |
|---|
| 2026.04.06 | ₩8,870 | ₩8,950 | ₩8,500 | ₩8,670 | -2.25% | 8.7만 |
|---|
| 2026.04.03 | ₩8,530 | ₩8,810 | ₩8,460 | ₩8,760 | +2.70% | 7만 |
|---|
| 2026.04.02 | ₩9,100 | ₩9,110 | ₩8,230 | ₩8,290 | -8.90% | 16.4만 |
|---|
| 2026.04.01 | ₩8,820 | ₩9,020 | ₩8,690 | ₩9,020 | +2.27% | 9.2만 |
|---|
| 2026.03.31 | ₩8,810 | ₩8,890 | ₩8,380 | ₩8,430 | -4.31% | 9.9만 |
|---|
| 2026.03.30 | ₩8,560 | ₩8,830 | ₩8,300 | ₩8,710 | +1.75% | 8.2만 |
|---|
| 2026.03.27 | ₩8,700 | ₩8,950 | ₩8,500 | ₩8,850 | +1.72% | 11.3만 |
|---|
| 2026.03.26 | ₩9,440 | ₩9,440 | ₩8,820 | ₩8,850 | -6.25% | 16.4만 |
|---|
| 2026.03.25 | ₩9,270 | ₩9,770 | ₩9,130 | ₩9,420 | +1.62% | 18.3만 |
|---|
| 2026.03.24 | ₩9,830 | ₩9,990 | ₩8,980 | ₩9,120 | -7.22% | 37.8만 |
|---|
| 2026.03.23 | ₩9,650 | ₩10,500 | ₩9,160 | ₩9,600 | -0.52% | 83.6만 |
|---|
| 2026.03.20 | ₩9,200 | ₩9,920 | ₩9,200 | ₩9,760 | +6.09% | 55.5만 |
|---|
| 2026.03.19 | ₩9,300 | ₩9,400 | ₩9,110 | ₩9,150 | -1.61% | 18만 |
|---|
| 2026.03.18 | ₩9,150 | ₩9,550 | ₩9,150 | ₩9,320 | +1.86% | 28.4만 |
|---|
| 2026.03.17 | ₩9,300 | ₩9,470 | ₩8,990 | ₩9,030 | -2.90% | 17.2만 |
|---|
| 2026.03.16 | ₩9,120 | ₩9,650 | ₩9,000 | ₩9,050 | -0.77% | 45만 |
|---|
| 2026.03.13 | ₩8,840 | ₩9,300 | ₩8,570 | ₩9,050 | +2.38% | 30.2만 |
|---|
| 2026.03.12 | ₩8,620 | ₩9,190 | ₩8,590 | ₩8,890 | +3.13% | 24.9만 |
|---|
| 2026.03.11 | ₩8,750 | ₩9,040 | ₩8,560 | ₩8,620 | -1.49% | 29.4만 |
|---|
| 2026.03.10 | ₩8,300 | ₩8,770 | ₩8,300 | ₩8,640 | +4.10% | 26.5만 |
|---|
| 2026.03.09 | ₩8,350 | ₩8,450 | ₩7,520 | ₩8,030 | -3.83% | 14.2만 |
|---|
| 2026.03.06 | ₩8,170 | ₩8,580 | ₩7,950 | ₩8,350 | +2.20% | 14.5만 |
|---|
| 2026.03.05 | ₩7,500 | ₩8,250 | ₩7,500 | ₩8,170 | +8.93% | 26.3만 |
|---|
| 2026.03.04 | ₩8,150 | ₩8,410 | ₩7,000 | ₩7,100 | -12.88% | 37.5만 |
|---|
| 2026.03.03 | ₩9,050 | ₩9,240 | ₩8,660 | ₩8,660 | -4.31% | 27.7만 |
|---|
| 2026.02.27 | ₩9,510 | ₩9,850 | ₩9,150 | ₩9,160 | -3.68% | 30.8만 |
|---|
| 2026.02.26 | ₩9,740 | ₩9,890 | ₩9,300 | ₩9,300 | -4.52% | 47.3만 |
|---|
| 2026.02.25 | ₩10,200 | ₩10,250 | ₩9,710 | ₩9,710 | -4.80% | 40만 |
|---|
| 2026.02.24 | ₩10,250 | ₩10,700 | ₩9,920 | ₩9,940 | -3.02% | 65.2만 |
|---|
| 2026.02.23 | ₩10,030 | ₩11,450 | ₩9,870 | ₩10,320 | +2.89% | 414.1만 |
|---|
| 2026.02.20 | ₩9,150 | ₩10,600 | ₩9,030 | ₩9,630 | +5.25% | 344.8만 |
|---|
| 2026.02.19 | ₩9,300 | ₩9,350 | ₩9,000 | ₩9,050 | -2.69% | 40.2만 |
|---|
| 2026.02.13 | ₩9,040 | ₩9,780 | ₩8,800 | ₩9,030 | -0.11% | 186.2만 |
|---|
| 2026.02.12 | ₩9,060 | ₩9,190 | ₩8,830 | ₩9,050 | -0.11% | 31.9만 |
|---|
| 2026.02.11 | ₩8,950 | ₩9,280 | ₩8,780 | ₩9,040 | +1.01% | 133.1만 |
|---|
| 2026.02.10 | ₩8,730 | ₩8,890 | ₩8,580 | ₩8,720 | -0.11% | 13.8만 |
|---|
| 2026.02.09 | ₩8,510 | ₩8,900 | ₩8,450 | ₩8,700 | +2.23% | 22.8만 |
|---|
| 2026.02.06 | ₩8,160 | ₩8,390 | ₩7,850 | ₩8,270 | +1.35% | 11.7만 |
|---|
| 2026.02.05 | ₩8,600 | ₩8,830 | ₩8,330 | ₩8,350 | -2.91% | 17.2만 |
|---|
| 2026.02.04 | ₩8,880 | ₩8,980 | ₩8,520 | ₩8,720 | -1.80% | 42.2만 |
|---|
| 2026.02.03 | ₩8,210 | ₩8,470 | ₩8,200 | ₩8,420 | +2.56% | 8만 |
|---|
| 2026.02.02 | ₩8,270 | ₩8,450 | ₩8,010 | ₩8,120 | -1.81% | 12.7만 |
|---|
| 2026.01.30 | ₩8,600 | ₩8,660 | ₩8,150 | ₩8,360 | -2.79% | 19.9만 |
|---|
| 2026.01.29 | ₩8,350 | ₩8,760 | ₩8,350 | ₩8,660 | +3.71% | 28.8만 |
|---|
| 2026.01.28 | ₩8,710 | ₩8,810 | ₩8,330 | ₩8,340 | -4.25% | 28.7만 |
|---|
| 2026.01.27 | ₩9,550 | ₩9,550 | ₩8,640 | ₩8,670 | -9.21% | 68.2만 |
|---|
| 2026.01.26 | ₩8,610 | ₩8,810 | ₩8,390 | ₩8,650 | +0.46% | 33.5만 |
|---|
| 2026.01.23 | ₩8,740 | ₩9,050 | ₩8,610 | ₩8,620 | -1.37% | 35.5만 |
|---|
| 2026.01.22 | ₩8,970 | ₩9,230 | ₩8,500 | ₩8,730 | -2.68% | 67.3만 |
|---|
| 2026.01.21 | ₩8,920 | ₩9,620 | ₩8,600 | ₩8,700 | -2.47% | 206.2만 |
|---|
| 2026.01.20 | ₩8,200 | ₩9,900 | ₩7,900 | ₩8,920 | +8.78% | 649.4만 |
|---|
| 2026.01.19 | ₩8,120 | ₩8,340 | ₩7,770 | ₩8,100 | -0.25% | 62.7만 |
|---|
| 2026.01.16 | ₩7,560 | ₩8,600 | ₩7,510 | ₩7,720 | +2.12% | 169.5만 |
|---|
| 2026.01.15 | ₩7,620 | ₩7,620 | ₩7,410 | ₩7,560 | -0.79% | 8만 |
|---|
| 2026.01.14 | ₩7,610 | ₩7,820 | ₩7,510 | ₩7,630 | +0.26% | 17.9만 |
|---|
| 2026.01.13 | ₩7,320 | ₩7,630 | ₩7,270 | ₩7,560 | +3.28% | 20.7만 |
|---|
| 2026.01.12 | ₩7,080 | ₩7,290 | ₩7,070 | ₩7,210 | +1.84% | 10.6만 |
|---|
| 2026.01.09 | ₩6,790 | ₩7,000 | ₩6,540 | ₩6,950 | +2.36% | 5.9만 |
|---|
| 2026.01.08 | ₩7,030 | ₩7,080 | ₩6,770 | ₩6,790 | -3.41% | 9.7만 |
|---|
| 2026.01.07 | ₩7,300 | ₩7,300 | ₩7,000 | ₩7,030 | -3.70% | 7.7만 |
|---|
| 2026.01.06 | ₩7,400 | ₩7,440 | ₩7,190 | ₩7,300 | -1.35% | 7.5만 |
|---|
| 2026.01.05 | ₩7,150 | ₩7,400 | ₩7,100 | ₩7,280 | +1.82% | 7.9만 |
|---|
| 2026.01.02 | ₩7,090 | ₩7,150 | ₩7,020 | ₩7,060 | -0.42% | 2.8만 |
|---|
| 2025.12.30 | ₩7,100 | ₩7,200 | ₩7,020 | ₩7,030 | -0.99% | 5.2만 |
|---|
| 2025.12.29 | ₩7,050 | ₩7,270 | ₩7,050 | ₩7,200 | +2.13% | 4.1만 |
|---|
| 2025.12.26 | ₩7,230 | ₩7,300 | ₩7,010 | ₩7,100 | -1.80% | 7.5만 |
|---|
| 2025.12.24 | ₩7,270 | ₩7,460 | ₩7,200 | ₩7,270 | 0.00% | 8.1만 |
|---|
| 2025.12.23 | ₩7,490 | ₩7,640 | ₩7,330 | ₩7,330 | -2.14% | 4.4만 |
|---|
| 2025.12.22 | ₩7,400 | ₩7,650 | ₩7,400 | ₩7,540 | +1.89% | 4.6만 |
|---|
| 2025.12.19 | ₩7,320 | ₩7,520 | ₩7,290 | ₩7,400 | +1.09% | 4.9만 |
|---|
| 2025.12.18 | ₩7,100 | ₩7,400 | ₩6,960 | ₩7,310 | +2.96% | 6.6만 |
|---|
| 2025.12.17 | ₩7,390 | ₩7,470 | ₩7,160 | ₩7,190 | -2.71% | 5.8만 |
|---|
| 2025.12.16 | ₩7,530 | ₩7,570 | ₩7,330 | ₩7,430 | -1.33% | 5.8만 |
|---|
| 2025.12.15 | ₩7,540 | ₩7,740 | ₩7,520 | ₩7,570 | +0.40% | 6.5만 |
|---|
| 2025.12.12 | ₩7,520 | ₩7,770 | ₩7,450 | ₩7,740 | +2.93% | 12.5만 |
|---|
| 2025.12.11 | ₩7,420 | ₩7,600 | ₩7,420 | ₩7,470 | +0.67% | 6.1만 |
|---|
| 2025.12.10 | ₩7,470 | ₩7,570 | ₩7,390 | ₩7,440 | -0.40% | 6.3만 |
|---|
| 2025.12.09 | ₩7,550 | ₩7,620 | ₩7,400 | ₩7,530 | -0.26% | 6.6만 |
|---|
| 2025.12.08 | ₩7,900 | ₩7,910 | ₩7,540 | ₩7,620 | -3.54% | 9만 |
|---|
| 2025.12.05 | ₩7,790 | ₩7,960 | ₩7,690 | ₩7,900 | +1.41% | 20.7만 |
|---|
| 2025.12.04 | ₩7,800 | ₩7,820 | ₩7,640 | ₩7,690 | -1.41% | 11.4만 |
|---|
| 2025.12.03 | ₩7,640 | ₩7,790 | ₩7,490 | ₩7,680 | +0.52% | 11.3만 |
|---|
| 2025.12.02 | ₩7,310 | ₩7,560 | ₩7,310 | ₩7,460 | +2.05% | 3.5만 |
|---|
| 2025.12.01 | ₩7,620 | ₩7,630 | ₩7,400 | ₩7,400 | -2.89% | 4.1만 |
|---|
| 2025.11.28 | ₩7,350 | ₩7,560 | ₩7,350 | ₩7,450 | +1.36% | 4.3만 |
|---|
| 2025.11.27 | ₩7,540 | ₩7,650 | ₩7,380 | ₩7,390 | -1.99% | 4.4만 |
|---|
| 2025.11.26 | ₩7,130 | ₩7,590 | ₩7,130 | ₩7,490 | +5.05% | 10.6만 |
|---|
| 2025.11.25 | ₩7,300 | ₩7,540 | ₩7,080 | ₩7,170 | -1.78% | 9.1만 |
|---|
| 2025.11.24 | ₩7,470 | ₩7,520 | ₩7,260 | ₩7,260 | -2.81% | 5.8만 |
|---|
| 2025.11.21 | ₩7,500 | ₩7,580 | ₩7,340 | ₩7,460 | -0.53% | 9.5만 |
|---|
| 2025.11.20 | ₩7,570 | ₩7,900 | ₩7,540 | ₩7,740 | +2.25% | 12.2만 |
|---|
| 2025.11.19 | ₩7,540 | ₩7,630 | ₩7,260 | ₩7,430 | -1.46% | 9.9만 |
|---|
| 2025.11.18 | ₩8,000 | ₩8,100 | ₩7,440 | ₩7,480 | -6.50% | 21만 |
|---|
| 2025.11.17 | ₩8,100 | ₩8,280 | ₩7,920 | ₩8,010 | -1.11% | 6.8만 |
|---|
| 2025.11.14 | ₩8,180 | ₩8,350 | ₩8,000 | ₩8,080 | -1.22% | 13.3만 |
|---|
| 2025.11.13 | ₩8,200 | ₩8,590 | ₩8,100 | ₩8,350 | +1.83% | 32만 |
|---|
| 2025.11.12 | ₩8,230 | ₩8,230 | ₩8,080 | ₩8,160 | -0.85% | 9.8만 |
|---|
| 2025.11.11 | ₩8,150 | ₩8,270 | ₩8,040 | ₩8,130 | -0.25% | 12.2만 |
|---|
| 2025.11.10 | ₩7,900 | ₩8,090 | ₩7,830 | ₩8,080 | +2.28% | 7.7만 |
|---|
| 2025.11.07 | ₩7,980 | ₩8,210 | ₩7,820 | ₩7,900 | -1.00% | 17.4만 |
|---|
| 2025.11.06 | ₩8,200 | ₩8,430 | ₩8,020 | ₩8,210 | +0.12% | 16.5만 |
|---|
| 2025.11.05 | ₩8,300 | ₩8,390 | ₩7,870 | ₩8,120 | -2.17% | 36만 |
|---|
| 2025.11.04 | ₩8,550 | ₩8,770 | ₩8,420 | ₩8,550 | 0.00% | 30.7만 |
|---|
| 2025.11.03 | ₩8,420 | ₩8,670 | ₩8,320 | ₩8,520 | +1.19% | 23.9만 |
|---|
| 2025.10.31 | ₩8,530 | ₩8,620 | ₩8,360 | ₩8,420 | -1.29% | 22.5만 |
|---|
| 2025.10.30 | ₩8,760 | ₩8,770 | ₩8,260 | ₩8,530 | -2.63% | 48.9만 |
|---|
| 2025.10.29 | ₩9,130 | ₩9,230 | ₩8,710 | ₩8,840 | -3.18% | 119.3만 |
|---|
| 2025.10.28 | ₩8,710 | ₩9,300 | ₩8,550 | ₩8,830 | +1.38% | 100.2만 |
|---|
| 2025.10.27 | ₩9,110 | ₩9,110 | ₩8,680 | ₩8,770 | -3.73% | 92.7만 |
|---|
| 2025.10.24 | ₩8,010 | ₩9,920 | ₩7,990 | ₩9,010 | +12.48% | 955.2만 |
|---|
| 2025.10.23 | ₩7,940 | ₩8,150 | ₩7,910 | ₩7,930 | -0.13% | 15.7만 |
|---|
| 2025.10.22 | ₩8,000 | ₩8,200 | ₩7,720 | ₩8,160 | +2.00% | 18.9만 |
|---|
| 2025.10.21 | ₩8,340 | ₩8,640 | ₩8,070 | ₩8,100 | -2.88% | 51.5만 |
|---|
| 2025.10.20 | ₩8,250 | ₩8,390 | ₩8,120 | ₩8,200 | -0.61% | 20.6만 |
|---|
| 2025.10.17 | ₩8,750 | ₩8,800 | ₩8,250 | ₩8,250 | -5.71% | 46.3만 |
|---|
| 2025.10.16 | ₩8,980 | ₩9,190 | ₩8,710 | ₩8,880 | -1.11% | 76.2만 |
|---|
| 2025.10.15 | ₩8,500 | ₩8,980 | ₩8,470 | ₩8,880 | +4.47% | 108.3만 |
|---|
| 2025.10.14 | ₩8,780 | ₩8,830 | ₩8,250 | ₩8,430 | -3.99% | 56.3만 |
|---|
| 2025.10.13 | ₩8,360 | ₩8,880 | ₩8,240 | ₩8,650 | +3.47% | 114.5만 |
|---|
| 2025.10.10 | ₩8,180 | ₩8,670 | ₩8,090 | ₩8,460 | +3.42% | 114.6만 |
|---|