시장 데이터를 불러오는 중
전체 종목
미래산업 과거 주가
025560.KS · KOSPI
주요 제품·사업: PCB마운터,반도체검사장비(반도체테스트핸들러),LCD 검사장비,리드프레임매가진 제조,도매,무역
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
025560.KS · KOSPI
주요 제품·사업: PCB마운터,반도체검사장비(반도체테스트핸들러),LCD 검사장비,리드프레임매가진 제조,도매,무역
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,910 | ₩8,050 | ₩7,770 | ₩7,880 | -0.38% | 29.8만 |
| 2026.10.07 | ₩8,600 | ₩8,700 | ₩7,850 | ₩7,910 | -8.02% | 69.5만 |
| 2026.10.06 | ₩8,360 | ₩8,990 | ₩8,360 | ₩8,600 | +2.87% | 58.8만 |
| 2026.10.02 | ₩8,300 | ₩8,640 | ₩8,110 | ₩8,350 | +0.60% | 48.9만 |
| 2026.10.01 | ₩8,100 | ₩8,440 | ₩7,800 | ₩8,400 | +3.70% | 66.3만 |
| 2026.09.30 | ₩7,650 | ₩8,360 | ₩7,560 | ₩8,150 | +6.54% | 85.9만 |
| 2026.09.29 | ₩7,060 | ₩7,550 | ₩6,990 | ₩7,550 | +6.94% | 87.3만 |
| 2026.09.28 | ₩6,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,340 |
| ₩7,180 |
| +9.45% |
| 181.7만 |
| 2026.09.23 | ₩6,410 | ₩6,600 | ₩6,370 | ₩6,520 | +1.72% | 35.3만 |
|---|
| 2026.09.22 | ₩6,210 | ₩6,590 | ₩6,170 | ₩6,320 | +1.77% | 40.4만 |
|---|
| 2026.09.21 | ₩6,090 | ₩6,240 | ₩5,980 | ₩6,170 | +1.31% | 25.7만 |
|---|
| 2026.09.18 | ₩6,110 | ₩6,200 | ₩6,020 | ₩6,120 | +0.16% | 26.1만 |
|---|
| 2026.09.17 | ₩5,850 | ₩6,140 | ₩5,850 | ₩6,040 | +3.25% | 27.6만 |
|---|
| 2026.09.16 | ₩5,940 | ₩6,100 | ₩5,750 | ₩5,830 | -1.85% | 20.8만 |
|---|
| 2026.09.15 | ₩5,700 | ₩6,100 | ₩5,660 | ₩5,920 | +3.86% | 26.7만 |
|---|
| 2026.09.14 | ₩5,910 | ₩5,910 | ₩5,650 | ₩5,720 | -3.21% | 27.8만 |
|---|
| 2026.09.11 | ₩6,000 | ₩6,000 | ₩5,820 | ₩5,950 | -0.83% | 21.2만 |
|---|
| 2026.09.10 | ₩6,050 | ₩6,200 | ₩5,850 | ₩6,070 | +0.33% | 31.4만 |
|---|
| 2026.09.09 | ₩6,030 | ₩6,260 | ₩5,950 | ₩6,100 | +1.16% | 25만 |
|---|
| 2026.09.08 | ₩6,230 | ₩6,280 | ₩6,010 | ₩6,010 | -3.53% | 39.1만 |
|---|
| 2026.09.07 | ₩6,390 | ₩6,530 | ₩6,190 | ₩6,200 | -2.97% | 44.4만 |
|---|
| 2026.09.04 | ₩6,250 | ₩6,280 | ₩6,100 | ₩6,270 | +0.32% | 25.8만 |
|---|
| 2026.09.03 | ₩6,400 | ₩6,460 | ₩6,100 | ₩6,170 | -3.59% | 27.5만 |
|---|
| 2026.09.02 | ₩6,310 | ₩6,450 | ₩6,150 | ₩6,350 | +0.63% | 29.9만 |
|---|
| 2026.09.01 | ₩6,580 | ₩6,590 | ₩6,300 | ₩6,500 | -1.22% | 37.9만 |
|---|
| 2026.08.31 | ₩6,450 | ₩6,660 | ₩6,100 | ₩6,580 | +2.02% | 37.3만 |
|---|
| 2026.08.28 | ₩6,750 | ₩6,750 | ₩6,450 | ₩6,540 | -3.11% | 53.7만 |
|---|
| 2026.08.27 | ₩7,080 | ₩7,190 | ₩6,690 | ₩6,710 | -5.23% | 62.2만 |
|---|
| 2026.08.26 | ₩7,260 | ₩7,270 | ₩6,710 | ₩6,890 | -5.10% | 77.2만 |
|---|
| 2026.08.25 | ₩6,960 | ₩7,310 | ₩6,650 | ₩7,260 | +4.31% | 41.2만 |
|---|
| 2026.08.24 | ₩7,690 | ₩7,890 | ₩7,050 | ₩7,180 | -6.63% | 76.2만 |
|---|
| 2026.08.21 | ₩8,290 | ₩8,290 | ₩7,300 | ₩7,690 | -7.24% | 93.6만 |
|---|
| 2026.08.20 | ₩8,880 | ₩8,880 | ₩8,010 | ₩8,550 | -3.72% | 121.2만 |
|---|
| 2026.08.19 | ₩9,220 | ₩9,770 | ₩8,490 | ₩8,600 | -6.72% | 101만 |
|---|
| 2026.08.18 | ₩10,290 | ₩10,910 | ₩9,940 | ₩10,150 | -1.36% | 63.6만 |
|---|
| 2026.08.14 | ₩10,590 | ₩11,980 | ₩10,040 | ₩10,180 | -3.87% | 142.6만 |
|---|
| 2026.08.13 | ₩8,700 | ₩10,500 | ₩8,560 | ₩10,230 | +17.59% | 203.1만 |
|---|
| 2026.08.12 | ₩7,480 | ₩8,750 | ₩7,260 | ₩8,570 | +14.57% | 68.4만 |
|---|
| 2026.08.11 | ₩7,260 | ₩8,130 | ₩6,960 | ₩7,480 | +3.03% | 48.7만 |
|---|
| 2026.08.10 | ₩6,260 | ₩7,350 | ₩6,170 | ₩7,270 | +16.13% | 65.7만 |
|---|
| 2026.08.07 | ₩6,700 | ₩6,770 | ₩6,220 | ₩6,220 | -7.16% | 27.2만 |
|---|
| 2026.08.06 | ₩6,900 | ₩6,940 | ₩6,390 | ₩6,680 | -3.19% | 29.9만 |
|---|
| 2026.08.05 | ₩7,140 | ₩7,280 | ₩6,780 | ₩6,840 | -4.20% | 58.2만 |
|---|
| 2026.08.04 | ₩6,800 | ₩6,990 | ₩6,400 | ₩6,840 | +0.59% | 33만 |
|---|
| 2026.08.03 | ₩6,600 | ₩6,880 | ₩6,010 | ₩6,710 | +1.67% | 44.4만 |
|---|
| 2026.07.31 | ₩6,300 | ₩6,990 | ₩6,060 | ₩6,620 | +5.08% | 139.4만 |
|---|
| 2026.07.30 | ₩5,800 | ₩6,500 | ₩5,350 | ₩5,590 | -3.62% | 140만 |
|---|
| 2026.07.29 | ₩6,900 | ₩7,470 | ₩5,370 | ₩6,160 | -10.72% | 173.1만 |
|---|
| 2026.07.28 | ₩9,800 | ₩9,800 | ₩7,150 | ₩7,150 | -27.04% | 261.2만 |
|---|
| 2026.07.27 | ₩7,990 | ₩10,830 | ₩6,940 | ₩10,210 | +27.78% | 384.3만 |
|---|
| 2026.07.24 | ₩8,350 | ₩8,350 | ₩8,350 | ₩8,350 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩8,350 | ₩8,350 | ₩8,350 | ₩8,350 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩8,350 | ₩8,350 | ₩8,350 | ₩8,350 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩8,350 | ₩8,350 | ₩8,350 | ₩8,350 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩8,350 | ₩8,350 | ₩8,350 | ₩8,350 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩8,350 | ₩8,350 | ₩8,350 | ₩8,350 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩8,350 | ₩8,350 | ₩8,350 | ₩8,350 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩8,350 | ₩8,350 | ₩8,350 | ₩8,350 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩8,350 | ₩8,350 | ₩8,350 | ₩8,350 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩8,350 | ₩8,350 | ₩8,350 | ₩8,350 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩8,350 | ₩8,350 | ₩8,350 | ₩8,350 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩8,350 | ₩8,350 | ₩8,350 | ₩8,350 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩8,350 | ₩8,350 | ₩8,350 | ₩8,350 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩9,140 | ₩9,260 | ₩7,600 | ₩8,350 | -8.64% | 129.3만 |
|---|
| 2026.07.03 | ₩9,600 | ₩9,980 | ₩8,650 | ₩9,140 | -4.79% | 116.7만 |
|---|
| 2026.07.02 | ₩11,400 | ₩11,400 | ₩9,550 | ₩9,580 | -15.96% | 124.6만 |
|---|
| 2026.07.01 | ₩12,400 | ₩13,400 | ₩11,500 | ₩11,700 | -5.65% | 332만 |
|---|
| 2026.06.30 | ₩9,400 | ₩12,060 | ₩9,290 | ₩12,060 | +28.30% | 300만 |
|---|
| 2026.06.29 | ₩8,550 | ₩9,900 | ₩8,550 | ₩9,280 | +8.54% | 101.9만 |
|---|
| 2026.06.26 | ₩8,780 | ₩8,950 | ₩8,000 | ₩8,520 | -2.96% | 68.8만 |
|---|
| 2026.06.25 | ₩8,890 | ₩9,150 | ₩8,090 | ₩8,180 | -7.99% | 68.4만 |
|---|
| 2026.06.24 | ₩9,110 | ₩9,300 | ₩8,500 | ₩8,600 | -5.60% | 52.1만 |
|---|
| 2026.06.23 | ₩9,750 | ₩10,720 | ₩8,680 | ₩8,820 | -9.54% | 144.5만 |
|---|
| 2026.06.22 | ₩8,360 | ₩9,510 | ₩8,020 | ₩9,490 | +13.52% | 95.4만 |
|---|
| 2026.06.19 | ₩8,790 | ₩9,080 | ₩8,250 | ₩8,420 | -4.21% | 68.2만 |
|---|
| 2026.06.18 | ₩8,830 | ₩9,520 | ₩8,500 | ₩8,620 | -2.38% | 94만 |
|---|
| 2026.06.17 | ₩9,230 | ₩9,540 | ₩8,580 | ₩8,840 | -4.23% | 62.8만 |
|---|
| 2026.06.16 | ₩9,070 | ₩9,360 | ₩8,250 | ₩9,240 | +1.87% | 79.3만 |
|---|
| 2026.06.15 | ₩9,600 | ₩9,600 | ₩8,650 | ₩8,760 | -8.75% | 140.8만 |
|---|
| 2026.06.12 | ₩8,220 | ₩9,890 | ₩8,200 | ₩9,450 | +14.96% | 258.8만 |
|---|
| 2026.06.11 | ₩7,230 | ₩8,160 | ₩7,120 | ₩7,840 | +8.44% | 160.9만 |
|---|
| 2026.06.10 | ₩7,300 | ₩7,900 | ₩6,730 | ₩7,230 | -0.96% | 130 |
|---|
| 2026.06.09 | ₩6,470 | ₩7,540 | ₩6,400 | ₩7,460 | +15.30% | 111.8만 |
|---|
| 2026.06.08 | ₩5,460 | ₩6,870 | ₩5,380 | ₩6,260 | +14.65% | 59.1만 |
|---|
| 2026.06.05 | ₩6,400 | ₩6,400 | ₩5,800 | ₩6,100 | -4.69% | 42.4만 |
|---|
| 2026.06.04 | ₩5,720 | ₩7,140 | ₩5,500 | ₩6,430 | +12.41% | 135만 |
|---|
| 2026.06.02 | ₩6,600 | ₩6,600 | ₩5,670 | ₩5,700 | -13.64% | 73.6만 |
|---|
| 2026.06.01 | ₩7,390 | ₩7,400 | ₩5,920 | ₩6,600 | -10.69% | 197.3만 |
|---|
| 2026.05.29 | ₩7,760 | ₩7,920 | ₩7,160 | ₩7,400 | -4.64% | 76.2만 |
|---|
| 2026.05.28 | ₩7,760 | ₩8,280 | ₩7,155 | ₩7,740 | -0.26% | 139.4만 |
|---|
| 2026.05.27 | ₩7,400 | ₩9,000 | ₩6,420 | ₩7,520 | +1.62% | 396.1만 |
|---|
| 2026.05.26 | ₩8,250 | ₩8,500 | ₩6,850 | ₩7,100 | -13.94% | 333만 |
|---|
| 2026.05.22 | ₩5,630 | ₩7,170 | ₩5,630 | ₩7,170 | +27.35% | 446.1만 |
|---|
| 2026.05.21 | ₩5,550 | ₩6,060 | ₩5,350 | ₩5,520 | -0.54% | 197.5만 |
|---|
| 2026.05.20 | ₩5,160 | ₩5,780 | ₩5,050 | ₩5,320 | +3.10% | 347만 |
|---|
| 2026.05.19 | ₩5,110 | ₩6,160 | ₩4,740 | ₩5,170 | +1.17% | 918.4만 |
|---|
| 2026.05.18 | ₩3,812 | ₩4,990 | ₩3,644 | ₩4,990 | +30.90% | 369.5만 |
|---|
| 2026.05.15 | ₩4,300 | ₩4,300 | ₩3,726 | ₩3,842 | -10.65% | 139.9만 |
|---|
| 2026.05.14 | ₩4,810 | ₩5,130 | ₩4,180 | ₩4,340 | -9.77% | 503.9만 |
|---|
| 2026.05.13 | ₩3,362 | ₩4,370 | ₩3,222 | ₩4,370 | +29.98% | 168.5만 |
|---|
| 2026.05.12 | ₩3,500 | ₩3,500 | ₩3,242 | ₩3,362 | -3.94% | 47.3만 |
|---|
| 2026.05.11 | ₩3,618 | ₩3,738 | ₩3,386 | ₩3,516 | -2.82% | 46.2만 |
|---|
| 2026.05.08 | ₩3,700 | ₩3,718 | ₩3,392 | ₩3,546 | -4.16% | 56.1만 |
|---|
| 2026.05.07 | ₩3,314 | ₩3,914 | ₩3,286 | ₩3,660 | +10.44% | 170.8만 |
|---|
| 2026.05.06 | ₩3,262 | ₩3,420 | ₩3,262 | ₩3,310 | +1.47% | 73.2만 |
|---|
| 2026.05.04 | ₩3,098 | ₩3,240 | ₩3,096 | ₩3,200 | +3.29% | 28.4만 |
|---|
| 2026.04.30 | ₩3,220 | ₩3,242 | ₩3,090 | ₩3,090 | -4.04% | 38.6만 |
|---|
| 2026.04.29 | ₩3,258 | ₩3,290 | ₩3,132 | ₩3,204 | -1.66% | 29.8만 |
|---|
| 2026.04.28 | ₩3,340 | ₩3,346 | ₩3,206 | ₩3,258 | -2.46% | 23.8만 |
|---|
| 2026.04.27 | ₩3,360 | ₩3,484 | ₩3,250 | ₩3,340 | -0.60% | 85.2만 |
|---|
| 2026.04.24 | ₩3,056 | ₩3,410 | ₩3,042 | ₩3,334 | +9.10% | 109.9만 |
|---|
| 2026.04.23 | ₩2,894 | ₩3,060 | ₩2,894 | ₩3,038 | +4.98% | 60.2만 |
|---|
| 2026.04.22 | ₩2,890 | ₩2,900 | ₩2,796 | ₩2,890 | 0.00% | 16.6만 |
|---|
| 2026.04.21 | ₩2,868 | ₩2,900 | ₩2,834 | ₩2,878 | +0.35% | 18.8만 |
|---|
| 2026.04.20 | ₩2,824 | ₩2,856 | ₩2,790 | ₩2,842 | +0.64% | 21.3만 |
|---|
| 2026.04.17 | ₩2,820 | ₩2,836 | ₩2,784 | ₩2,824 | +0.14% | 13.9만 |
|---|
| 2026.04.16 | ₩2,848 | ₩2,860 | ₩2,766 | ₩2,820 | -0.98% | 20.5만 |
|---|
| 2026.04.15 | ₩2,790 | ₩2,862 | ₩2,790 | ₩2,848 | +2.08% | 28.5만 |
|---|
| 2026.04.14 | ₩2,718 | ₩2,780 | ₩2,708 | ₩2,754 | +1.32% | 13.3만 |
|---|
| 2026.04.13 | ₩2,698 | ₩2,736 | ₩2,652 | ₩2,670 | -1.04% | 7.9만 |
|---|
| 2026.04.10 | ₩2,660 | ₩2,746 | ₩2,660 | ₩2,722 | +2.33% | 12.3만 |
|---|
| 2026.04.09 | ₩2,708 | ₩2,760 | ₩2,606 | ₩2,650 | -2.14% | 10.5만 |
|---|
| 2026.04.08 | ₩2,640 | ₩2,724 | ₩2,610 | ₩2,708 | +2.58% | 17만 |
|---|
| 2026.04.07 | ₩2,608 | ₩2,658 | ₩2,552 | ₩2,560 | -1.84% | 11.1만 |
|---|
| 2026.04.06 | ₩2,616 | ₩2,632 | ₩2,570 | ₩2,570 | -1.76% | 9.2만 |
|---|
| 2026.04.03 | ₩2,646 | ₩2,750 | ₩2,576 | ₩2,616 | -1.13% | 10.5만 |
|---|
| 2026.04.02 | ₩2,698 | ₩2,760 | ₩2,550 | ₩2,600 | -3.63% | 17.7만 |
|---|
| 2026.04.01 | ₩2,594 | ₩2,698 | ₩2,594 | ₩2,682 | +3.39% | 17.3만 |
|---|
| 2026.03.31 | ₩2,558 | ₩2,584 | ₩2,508 | ₩2,508 | -1.95% | 16.6만 |
|---|
| 2026.03.30 | ₩2,650 | ₩2,650 | ₩2,526 | ₩2,604 | -1.74% | 17.7만 |
|---|
| 2026.03.27 | ₩2,624 | ₩2,712 | ₩2,544 | ₩2,694 | +2.67% | 28.1만 |
|---|
| 2026.03.26 | ₩2,800 | ₩2,804 | ₩2,664 | ₩2,672 | -4.57% | 15.8만 |
|---|
| 2026.03.25 | ₩2,684 | ₩2,812 | ₩2,684 | ₩2,792 | +4.02% | 21.7만 |
|---|
| 2026.03.24 | ₩2,680 | ₩2,762 | ₩2,626 | ₩2,704 | +0.90% | 13.3만 |
|---|
| 2026.03.23 | ₩2,688 | ₩2,750 | ₩2,606 | ₩2,626 | -2.31% | 19만 |
|---|
| 2026.03.20 | ₩2,680 | ₩2,796 | ₩2,626 | ₩2,740 | +2.24% | 30.8만 |
|---|
| 2026.03.19 | ₩2,692 | ₩2,710 | ₩2,624 | ₩2,624 | -2.53% | 15.8만 |
|---|
| 2026.03.18 | ₩2,756 | ₩2,794 | ₩2,688 | ₩2,724 | -1.16% | 26.4만 |
|---|
| 2026.03.17 | ₩2,696 | ₩2,760 | ₩2,620 | ₩2,708 | +0.45% | 25.6만 |
|---|
| 2026.03.16 | ₩2,732 | ₩2,774 | ₩2,578 | ₩2,662 | -2.56% | 17.6만 |
|---|
| 2026.03.13 | ₩2,740 | ₩2,770 | ₩2,636 | ₩2,728 | -0.44% | 13.8만 |
|---|
| 2026.03.12 | ₩2,746 | ₩2,792 | ₩2,640 | ₩2,742 | -0.15% | 25.6만 |
|---|
| 2026.03.11 | ₩2,760 | ₩2,832 | ₩2,692 | ₩2,760 | 0.00% | 18.7만 |
|---|
| 2026.03.10 | ₩2,660 | ₩2,730 | ₩2,624 | ₩2,718 | +2.18% | 17.1만 |
|---|
| 2026.03.09 | ₩2,740 | ₩2,740 | ₩2,480 | ₩2,564 | -6.42% | 37.9만 |
|---|
| 2026.03.06 | ₩2,780 | ₩2,840 | ₩2,630 | ₩2,816 | +1.29% | 17.1만 |
|---|
| 2026.03.05 | ₩2,840 | ₩2,840 | ₩2,640 | ₩2,780 | -2.11% | 32.5만 |
|---|
| 2026.03.04 | ₩2,828 | ₩2,828 | ₩2,414 | ₩2,414 | -14.64% | 88.2만 |
|---|
| 2026.03.03 | ₩2,966 | ₩3,062 | ₩2,828 | ₩2,880 | -2.90% | 44.9만 |
|---|
| 2026.02.27 | ₩3,032 | ₩3,032 | ₩2,900 | ₩2,966 | -2.18% | 45.8만 |
|---|
| 2026.02.26 | ₩3,068 | ₩3,090 | ₩2,970 | ₩3,034 | -1.11% | 31.3만 |
|---|
| 2026.02.25 | ₩3,030 | ₩3,140 | ₩3,000 | ₩3,020 | -0.33% | 31.5만 |
|---|
| 2026.02.24 | ₩3,044 | ₩3,084 | ₩2,964 | ₩2,994 | -1.64% | 21.8만 |
|---|
| 2026.02.23 | ₩3,010 | ₩3,050 | ₩2,960 | ₩3,044 | +1.13% | 28.2만 |
|---|
| 2026.02.20 | ₩3,086 | ₩3,160 | ₩2,966 | ₩3,010 | -2.46% | 25.3만 |
|---|
| 2026.02.19 | ₩2,980 | ₩3,070 | ₩2,948 | ₩3,050 | +2.35% | 33.8만 |
|---|
| 2026.02.13 | ₩2,970 | ₩2,986 | ₩2,900 | ₩2,930 | -1.35% | 26.3만 |
|---|
| 2026.02.12 | ₩3,090 | ₩3,172 | ₩2,950 | ₩2,988 | -3.30% | 41.8만 |
|---|
| 2026.02.11 | ₩2,850 | ₩3,246 | ₩2,850 | ₩3,086 | +8.28% | 150.5만 |
|---|
| 2026.02.10 | ₩2,768 | ₩2,890 | ₩2,768 | ₩2,850 | +2.96% | 52.5만 |
|---|
| 2026.02.09 | ₩2,700 | ₩2,780 | ₩2,662 | ₩2,768 | +2.52% | 50.8만 |
|---|
| 2026.02.06 | ₩2,582 | ₩2,616 | ₩2,362 | ₩2,584 | +0.08% | 24.8만 |
|---|
| 2026.02.05 | ₩2,706 | ₩2,706 | ₩2,620 | ₩2,624 | -3.03% | 19.2만 |
|---|
| 2026.02.04 | ₩2,700 | ₩2,738 | ₩2,620 | ₩2,730 | +1.11% | 26.1만 |
|---|
| 2026.02.03 | ₩2,560 | ₩2,706 | ₩2,560 | ₩2,706 | +5.70% | 29.5만 |
|---|
| 2026.02.02 | ₩2,634 | ₩2,652 | ₩2,508 | ₩2,508 | -4.78% | 23.4만 |
|---|
| 2026.01.30 | ₩2,702 | ₩2,724 | ₩2,630 | ₩2,634 | -2.52% | 29.5만 |
|---|
| 2026.01.29 | ₩2,688 | ₩2,720 | ₩2,634 | ₩2,710 | +0.82% | 30.9만 |
|---|
| 2026.01.28 | ₩2,580 | ₩2,678 | ₩2,580 | ₩2,654 | +2.87% | 28만 |
|---|
| 2026.01.27 | ₩2,588 | ₩2,594 | ₩2,498 | ₩2,580 | -0.31% | 24.4만 |
|---|
| 2026.01.26 | ₩2,560 | ₩2,626 | ₩2,550 | ₩2,594 | +1.33% | 20.5만 |
|---|
| 2026.01.23 | ₩2,584 | ₩2,600 | ₩2,530 | ₩2,560 | -0.93% | 13.1만 |
|---|
| 2026.01.22 | ₩2,546 | ₩2,600 | ₩2,532 | ₩2,582 | +1.41% | 16.9만 |
|---|
| 2026.01.21 | ₩2,634 | ₩2,638 | ₩2,514 | ₩2,542 | -3.49% | 22.6만 |
|---|
| 2026.01.20 | ₩2,720 | ₩2,720 | ₩2,596 | ₩2,640 | -2.94% | 25.7만 |
|---|
| 2026.01.19 | ₩2,490 | ₩2,760 | ₩2,480 | ₩2,720 | +9.24% | 65.2만 |
|---|
| 2026.01.16 | ₩2,452 | ₩2,508 | ₩2,452 | ₩2,474 | +0.90% | 15.8만 |
|---|
| 2026.01.15 | ₩2,474 | ₩2,474 | ₩2,420 | ₩2,454 | -0.81% | 17.5만 |
|---|
| 2026.01.14 | ₩2,516 | ₩2,516 | ₩2,440 | ₩2,472 | -1.75% | 12.2만 |
|---|
| 2026.01.13 | ₩2,496 | ₩2,536 | ₩2,468 | ₩2,516 | +0.80% | 13.9만 |
|---|
| 2026.01.12 | ₩2,436 | ₩2,532 | ₩2,432 | ₩2,496 | +2.46% | 15.7만 |
|---|
| 2026.01.09 | ₩2,490 | ₩2,490 | ₩2,416 | ₩2,432 | -2.33% | 20.1만 |
|---|
| 2026.01.08 | ₩2,594 | ₩2,594 | ₩2,442 | ₩2,490 | -4.01% | 53.1만 |
|---|
| 2026.01.07 | ₩2,654 | ₩2,690 | ₩2,584 | ₩2,594 | -2.26% | 34.8만 |
|---|
| 2026.01.06 | ₩2,820 | ₩2,864 | ₩2,620 | ₩2,646 | -6.17% | 49.7만 |
|---|
| 2026.01.05 | ₩2,944 | ₩2,950 | ₩2,792 | ₩2,818 | -4.28% | 36만 |
|---|
| 2026.01.02 | ₩2,758 | ₩2,880 | ₩2,740 | ₩2,858 | +3.63% | 52.9만 |
|---|
| 2025.12.30 | ₩2,726 | ₩2,784 | ₩2,710 | ₩2,756 | +1.10% | 26.7만 |
|---|
| 2025.12.29 | ₩2,652 | ₩2,794 | ₩2,598 | ₩2,740 | +3.32% | 59.6만 |
|---|
| 2025.12.26 | ₩2,574 | ₩2,712 | ₩2,556 | ₩2,652 | +3.03% | 27.6만 |
|---|
| 2025.12.24 | ₩2,622 | ₩2,636 | ₩2,572 | ₩2,574 | -1.83% | 11.1만 |
|---|
| 2025.12.23 | ₩2,658 | ₩2,708 | ₩2,600 | ₩2,620 | -1.43% | 15.2만 |
|---|
| 2025.12.22 | ₩2,552 | ₩2,708 | ₩2,550 | ₩2,658 | +4.15% | 36만 |
|---|
| 2025.12.19 | ₩2,520 | ₩2,562 | ₩2,516 | ₩2,544 | +0.95% | 7만 |
|---|
| 2025.12.18 | ₩2,556 | ₩2,556 | ₩2,500 | ₩2,504 | -2.03% | 10.1만 |
|---|
| 2025.12.17 | ₩2,538 | ₩2,580 | ₩2,522 | ₩2,558 | +0.79% | 7.2만 |
|---|
| 2025.12.16 | ₩2,608 | ₩2,612 | ₩2,518 | ₩2,556 | -1.99% | 10.2만 |
|---|
| 2025.12.15 | ₩2,564 | ₩2,650 | ₩2,522 | ₩2,608 | +1.72% | 16.3만 |
|---|
| 2025.12.12 | ₩2,630 | ₩2,646 | ₩2,536 | ₩2,582 | -1.83% | 15.4만 |
|---|
| 2025.12.11 | ₩2,618 | ₩2,666 | ₩2,580 | ₩2,608 | -0.38% | 10.5만 |
|---|
| 2025.12.10 | ₩2,670 | ₩2,722 | ₩2,612 | ₩2,618 | -1.95% | 11.5만 |
|---|
| 2025.12.09 | ₩2,710 | ₩2,712 | ₩2,650 | ₩2,670 | -1.48% | 21.7만 |
|---|
| 2025.12.08 | ₩2,652 | ₩2,714 | ₩2,612 | ₩2,710 | +2.19% | 20.2만 |
|---|
| 2025.12.05 | ₩2,620 | ₩2,652 | ₩2,606 | ₩2,652 | +1.22% | 11.4만 |
|---|
| 2025.12.04 | ₩2,722 | ₩2,734 | ₩2,586 | ₩2,620 | -3.75% | 30만 |
|---|
| 2025.12.03 | ₩2,740 | ₩2,762 | ₩2,708 | ₩2,722 | -0.66% | 19.9만 |
|---|
| 2025.12.02 | ₩2,638 | ₩2,740 | ₩2,626 | ₩2,712 | +2.81% | 46.7만 |
|---|
| 2025.12.01 | ₩2,594 | ₩2,648 | ₩2,594 | ₩2,624 | +1.16% | 13.3만 |
|---|
| 2025.11.28 | ₩2,550 | ₩2,616 | ₩2,534 | ₩2,598 | +1.88% | 22.2만 |
|---|
| 2025.11.27 | ₩2,620 | ₩2,658 | ₩2,532 | ₩2,550 | -2.67% | 29만 |
|---|
| 2025.11.26 | ₩2,510 | ₩2,760 | ₩2,510 | ₩2,594 | +3.35% | 97.9만 |
|---|
| 2025.11.25 | ₩2,380 | ₩2,514 | ₩2,372 | ₩2,504 | +5.21% | 20.1만 |
|---|
| 2025.11.24 | ₩2,304 | ₩2,420 | ₩2,302 | ₩2,346 | +1.82% | 16.5만 |
|---|
| 2025.11.21 | ₩2,370 | ₩2,370 | ₩2,290 | ₩2,304 | -2.78% | 20.5만 |
|---|
| 2025.11.20 | ₩2,440 | ₩2,506 | ₩2,378 | ₩2,412 | -1.15% | 10.3만 |
|---|
| 2025.11.19 | ₩2,408 | ₩2,438 | ₩2,366 | ₩2,396 | -0.50% | 16.2만 |
|---|
| 2025.11.18 | ₩2,450 | ₩2,454 | ₩2,380 | ₩2,408 | -1.71% | 18.9만 |
|---|
| 2025.11.17 | ₩2,544 | ₩2,558 | ₩2,440 | ₩2,448 | -3.77% | 29.5만 |
|---|
| 2025.11.14 | ₩2,600 | ₩2,606 | ₩2,520 | ₩2,544 | -2.15% | 24.9만 |
|---|
| 2025.11.13 | ₩2,726 | ₩2,726 | ₩2,612 | ₩2,628 | -3.60% | 28.4만 |
|---|
| 2025.11.12 | ₩2,738 | ₩2,834 | ₩2,630 | ₩2,724 | -0.51% | 63만 |
|---|
| 2025.11.11 | ₩2,624 | ₩2,738 | ₩2,624 | ₩2,738 | +4.34% | 45만 |
|---|
| 2025.11.10 | ₩2,570 | ₩2,674 | ₩2,532 | ₩2,610 | +1.56% | 29.6만 |
|---|
| 2025.11.07 | ₩2,538 | ₩2,680 | ₩2,516 | ₩2,570 | +1.26% | 43.5만 |
|---|
| 2025.11.06 | ₩2,520 | ₩2,596 | ₩2,468 | ₩2,556 | +1.43% | 19.6만 |
|---|
| 2025.11.05 | ₩2,522 | ₩2,558 | ₩2,412 | ₩2,500 | -0.87% | 30.9만 |
|---|
| 2025.11.04 | ₩2,620 | ₩2,620 | ₩2,520 | ₩2,564 | -2.14% | 28.8만 |
|---|
| 2025.11.03 | ₩2,482 | ₩2,660 | ₩2,464 | ₩2,620 | +5.56% | 48만 |
|---|
| 2025.10.31 | ₩2,520 | ₩2,526 | ₩2,452 | ₩2,482 | -1.51% | 26.3만 |
|---|
| 2025.10.30 | ₩2,656 | ₩2,704 | ₩2,510 | ₩2,520 | -5.12% | 47.2만 |
|---|
| 2025.10.29 | ₩2,460 | ₩2,840 | ₩2,404 | ₩2,656 | +7.97% | 177만 |
|---|
| 2025.10.28 | ₩2,450 | ₩2,514 | ₩2,420 | ₩2,448 | -0.08% | 23.5만 |
|---|
| 2025.10.27 | ₩2,492 | ₩2,500 | ₩2,400 | ₩2,444 | -1.93% | 31.4만 |
|---|
| 2025.10.24 | ₩2,342 | ₩2,530 | ₩2,342 | ₩2,460 | +5.04% | 57.6만 |
|---|
| 2025.10.23 | ₩2,386 | ₩2,386 | ₩2,320 | ₩2,320 | -2.77% | 15만 |
|---|
| 2025.10.22 | ₩2,346 | ₩2,400 | ₩2,270 | ₩2,390 | +1.88% | 20.4만 |
|---|
| 2025.10.21 | ₩2,410 | ₩2,412 | ₩2,346 | ₩2,364 | -1.91% | 17.7만 |
|---|
| 2025.10.20 | ₩2,320 | ₩2,460 | ₩2,320 | ₩2,410 | +3.88% | 43.2만 |
|---|
| 2025.10.17 | ₩2,434 | ₩2,436 | ₩2,310 | ₩2,316 | -4.85% | 26.4만 |
|---|
| 2025.10.16 | ₩2,354 | ₩2,450 | ₩2,334 | ₩2,434 | +3.40% | 42.2만 |
|---|
| 2025.10.15 | ₩2,326 | ₩2,378 | ₩2,326 | ₩2,354 | +1.20% | 11.8만 |
|---|
| 2025.10.14 | ₩2,436 | ₩2,474 | ₩2,306 | ₩2,322 | -4.68% | 34.6만 |
|---|
| 2025.10.13 | ₩2,320 | ₩2,440 | ₩2,240 | ₩2,404 | +3.62% | 38.9만 |
|---|
| 2025.10.10 | ₩2,340 | ₩2,460 | ₩2,340 | ₩2,382 | +1.79% | 68.5만 |
|---|