시장 데이터를 불러오는 중
전체 종목
광무 과거 주가
029480.KQ · KOSDAQ
주요 제품·사업: 네트워크 통합사업,네트워크 장비, 光 전송장비, S/W 제조, 네트워크관리
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
029480.KQ · KOSDAQ
주요 제품·사업: 네트워크 통합사업,네트워크 장비, 光 전송장비, S/W 제조, 네트워크관리
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,378 | ₩1,378 | ₩1,340 | ₩1,364 | -1.02% | 5.1만 |
| 2026.10.07 | ₩1,383 | ₩1,383 | ₩1,340 | ₩1,360 | -1.66% | 10.5만 |
| 2026.10.06 | ₩1,416 | ₩1,416 | ₩1,353 | ₩1,381 | -2.47% | 15.3만 |
| 2026.10.02 | ₩1,371 | ₩1,404 | ₩1,371 | ₩1,377 | +0.44% | 2.3만 |
| 2026.10.01 | ₩1,378 | ₩1,384 | ₩1,356 | ₩1,382 | +0.29% | 4.3만 |
| 2026.09.30 | ₩1,398 | ₩1,400 | ₩1,372 | ₩1,373 | -1.79% | 4.3만 |
| 2026.09.29 | ₩1,419 | ₩1,419 | ₩1,369 | ₩1,386 | -2.33% | 4.4만 |
| 2026.09.28 | ₩1,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,398 |
| ₩1,400 |
| -0.85% |
| 2.5만 |
| 2026.09.23 | ₩1,385 | ₩1,405 | ₩1,380 | ₩1,385 | 0.00% | 7.7만 |
|---|
| 2026.09.22 | ₩1,410 | ₩1,425 | ₩1,380 | ₩1,398 | -0.85% | 10만 |
|---|
| 2026.09.21 | ₩1,419 | ₩1,420 | ₩1,391 | ₩1,410 | -0.63% | 6.7만 |
|---|
| 2026.09.18 | ₩1,421 | ₩1,440 | ₩1,403 | ₩1,419 | -0.14% | 8.2만 |
|---|
| 2026.09.17 | ₩1,421 | ₩1,444 | ₩1,377 | ₩1,422 | +0.07% | 8.5만 |
|---|
| 2026.09.16 | ₩1,438 | ₩1,438 | ₩1,400 | ₩1,400 | -2.64% | 8.3만 |
|---|
| 2026.09.15 | ₩1,440 | ₩1,470 | ₩1,427 | ₩1,438 | -0.14% | 10.3만 |
|---|
| 2026.09.14 | ₩1,450 | ₩1,495 | ₩1,416 | ₩1,440 | -0.69% | 9.8만 |
|---|
| 2026.09.11 | ₩1,435 | ₩1,488 | ₩1,435 | ₩1,459 | +1.67% | 4.7만 |
|---|
| 2026.09.10 | ₩1,548 | ₩1,609 | ₩1,482 | ₩1,493 | -3.55% | 12.8만 |
|---|
| 2026.09.09 | ₩1,550 | ₩1,630 | ₩1,475 | ₩1,548 | -0.13% | 9.6만 |
|---|
| 2026.09.08 | ₩1,505 | ₩1,570 | ₩1,463 | ₩1,549 | +2.92% | 21.8만 |
|---|
| 2026.09.07 | ₩1,428 | ₩1,495 | ₩1,423 | ₩1,475 | +3.29% | 5.7만 |
|---|
| 2026.09.04 | ₩1,405 | ₩1,437 | ₩1,400 | ₩1,427 | +1.57% | 3.7만 |
|---|
| 2026.09.03 | ₩1,431 | ₩1,469 | ₩1,390 | ₩1,399 | -2.24% | 7.7만 |
|---|
| 2026.09.02 | ₩1,477 | ₩1,480 | ₩1,433 | ₩1,441 | -2.44% | 3.6만 |
|---|
| 2026.09.01 | ₩1,493 | ₩1,520 | ₩1,472 | ₩1,484 | -0.60% | 2.7만 |
|---|
| 2026.08.31 | ₩1,495 | ₩1,507 | ₩1,451 | ₩1,493 | -0.13% | 4.7만 |
|---|
| 2026.08.28 | ₩1,503 | ₩1,519 | ₩1,435 | ₩1,495 | -0.53% | 5.6만 |
|---|
| 2026.08.27 | ₩1,543 | ₩1,572 | ₩1,470 | ₩1,480 | -4.08% | 12.5만 |
|---|
| 2026.08.26 | ₩1,591 | ₩1,595 | ₩1,524 | ₩1,543 | -3.02% | 9.6만 |
|---|
| 2026.08.25 | ₩1,585 | ₩1,585 | ₩1,492 | ₩1,564 | -1.32% | 15만 |
|---|
| 2026.08.24 | ₩1,412 | ₩1,649 | ₩1,401 | ₩1,588 | +12.46% | 72.4만 |
|---|
| 2026.08.21 | ₩1,441 | ₩1,468 | ₩1,365 | ₩1,412 | -2.01% | 10.1만 |
|---|
| 2026.08.20 | ₩1,479 | ₩1,504 | ₩1,440 | ₩1,441 | -2.57% | 9.5만 |
|---|
| 2026.08.19 | ₩1,508 | ₩1,508 | ₩1,450 | ₩1,456 | -3.45% | 4.7만 |
|---|
| 2026.08.18 | ₩1,600 | ₩1,600 | ₩1,500 | ₩1,519 | -5.06% | 9.7만 |
|---|
| 2026.08.14 | ₩1,503 | ₩1,597 | ₩1,501 | ₩1,557 | +3.59% | 14.6만 |
|---|
| 2026.08.13 | ₩1,508 | ₩1,538 | ₩1,475 | ₩1,488 | -1.33% | 19.1만 |
|---|
| 2026.08.12 | ₩1,517 | ₩1,540 | ₩1,470 | ₩1,488 | -1.91% | 7.4만 |
|---|
| 2026.08.11 | ₩1,514 | ₩1,548 | ₩1,475 | ₩1,530 | +1.06% | 12.9만 |
|---|
| 2026.08.10 | ₩1,475 | ₩1,521 | ₩1,445 | ₩1,517 | +2.85% | 14.9만 |
|---|
| 2026.08.07 | ₩1,423 | ₩1,500 | ₩1,410 | ₩1,463 | +2.81% | 14.1만 |
|---|
| 2026.08.06 | ₩1,422 | ₩1,430 | ₩1,381 | ₩1,410 | -0.84% | 6.1만 |
|---|
| 2026.08.05 | ₩1,382 | ₩1,433 | ₩1,380 | ₩1,422 | +2.89% | 9.1만 |
|---|
| 2026.08.04 | ₩1,363 | ₩1,418 | ₩1,341 | ₩1,375 | +0.88% | 10.4만 |
|---|
| 2026.08.03 | ₩1,349 | ₩1,416 | ₩1,313 | ₩1,363 | +1.04% | 7만 |
|---|
| 2026.07.31 | ₩1,240 | ₩1,355 | ₩1,239 | ₩1,349 | +8.79% | 12만 |
|---|
| 2026.07.30 | ₩1,197 | ₩1,256 | ₩1,172 | ₩1,230 | +2.76% | 19.8만 |
|---|
| 2026.07.29 | ₩1,276 | ₩1,332 | ₩1,171 | ₩1,197 | -6.19% | 21.6만 |
|---|
| 2026.07.28 | ₩1,355 | ₩1,360 | ₩1,273 | ₩1,276 | -5.83% | 13.7만 |
|---|
| 2026.07.27 | ₩1,351 | ₩1,412 | ₩1,347 | ₩1,365 | +1.04% | 7.3만 |
|---|
| 2026.07.24 | ₩1,396 | ₩1,450 | ₩1,343 | ₩1,362 | -2.44% | 20만 |
|---|
| 2026.07.23 | ₩1,320 | ₩1,422 | ₩1,313 | ₩1,394 | +5.61% | 14.1만 |
|---|
| 2026.07.22 | ₩1,303 | ₩1,355 | ₩1,303 | ₩1,318 | +1.15% | 14.1만 |
|---|
| 2026.07.21 | ₩1,302 | ₩1,315 | ₩1,259 | ₩1,291 | -0.84% | 17.6만 |
|---|
| 2026.07.20 | ₩1,383 | ₩1,384 | ₩1,302 | ₩1,302 | -5.86% | 28.6만 |
|---|
| 2026.07.16 | ₩1,473 | ₩1,473 | ₩1,388 | ₩1,395 | -5.30% | 26.4만 |
|---|
| 2026.07.15 | ₩1,450 | ₩1,493 | ₩1,438 | ₩1,474 | +1.66% | 14.4만 |
|---|
| 2026.07.14 | ₩1,462 | ₩1,488 | ₩1,393 | ₩1,427 | -2.39% | 26.7만 |
|---|
| 2026.07.13 | ₩1,540 | ₩1,580 | ₩1,454 | ₩1,462 | -5.06% | 55.9만 |
|---|
| 2026.07.10 | ₩1,490 | ₩1,553 | ₩1,455 | ₩1,526 | +2.42% | 90.9만 |
|---|
| 2026.07.09 | ₩1,580 | ₩1,846 | ₩1,493 | ₩1,502 | -4.94% | 216.4만 |
|---|
| 2026.07.08 | ₩1,864 | ₩1,865 | ₩1,521 | ₩1,580 | -15.24% | 618.6만 |
|---|
| 2026.07.07 | ₩1,445 | ₩1,478 | ₩1,391 | ₩1,435 | -0.69% | 13만 |
|---|
| 2026.07.06 | ₩1,474 | ₩1,495 | ₩1,431 | ₩1,445 | -1.97% | 6.4만 |
|---|
| 2026.07.03 | ₩1,407 | ₩1,480 | ₩1,391 | ₩1,475 | +4.83% | 8.5만 |
|---|
| 2026.07.02 | ₩1,505 | ₩1,505 | ₩1,414 | ₩1,420 | -5.65% | 13.5만 |
|---|
| 2026.07.01 | ₩1,487 | ₩1,600 | ₩1,429 | ₩1,515 | +1.88% | 27.7만 |
|---|
| 2026.06.30 | ₩1,561 | ₩1,587 | ₩1,481 | ₩1,490 | -4.55% | 22.8만 |
|---|
| 2026.06.29 | ₩1,423 | ₩1,707 | ₩1,423 | ₩1,572 | +10.47% | 46.7만 |
|---|
| 2026.06.26 | ₩1,462 | ₩1,486 | ₩1,384 | ₩1,472 | +0.68% | 15.7만 |
|---|
| 2026.06.25 | ₩1,525 | ₩1,525 | ₩1,444 | ₩1,462 | -4.13% | 5.2만 |
|---|
| 2026.06.24 | ₩1,450 | ₩1,518 | ₩1,420 | ₩1,443 | -0.48% | 10.8만 |
|---|
| 2026.06.23 | ₩1,582 | ₩1,582 | ₩1,437 | ₩1,449 | -8.41% | 20.4만 |
|---|
| 2026.06.22 | ₩1,465 | ₩1,602 | ₩1,460 | ₩1,582 | +7.99% | 29.7만 |
|---|
| 2026.06.19 | ₩1,498 | ₩1,514 | ₩1,412 | ₩1,465 | -2.20% | 17.1만 |
|---|
| 2026.06.18 | ₩1,537 | ₩1,554 | ₩1,475 | ₩1,498 | -2.54% | 28.2만 |
|---|
| 2026.06.17 | ₩1,555 | ₩1,574 | ₩1,495 | ₩1,537 | -1.16% | 14.6만 |
|---|
| 2026.06.16 | ₩1,610 | ₩1,627 | ₩1,516 | ₩1,524 | -5.34% | 16.3만 |
|---|
| 2026.06.15 | ₩1,554 | ₩1,627 | ₩1,554 | ₩1,609 | +3.54% | 7.4만 |
|---|
| 2026.06.12 | ₩1,551 | ₩1,569 | ₩1,500 | ₩1,544 | -0.45% | 10.3만 |
|---|
| 2026.06.11 | ₩1,516 | ₩1,550 | ₩1,495 | ₩1,531 | +0.99% | 4.6만 |
|---|
| 2026.06.10 | ₩1,515 | ₩1,548 | ₩1,475 | ₩1,516 | +0.07% | 9.3만 |
|---|
| 2026.06.09 | ₩1,368 | ₩1,528 | ₩1,368 | ₩1,515 | +10.75% | 22.6만 |
|---|
| 2026.06.08 | ₩1,601 | ₩1,601 | ₩1,441 | ₩1,448 | -9.56% | 28.7만 |
|---|
| 2026.06.05 | ₩1,779 | ₩1,779 | ₩1,600 | ₩1,612 | -9.39% | 19.7만 |
|---|
| 2026.06.04 | ₩1,697 | ₩1,800 | ₩1,678 | ₩1,694 | -0.18% | 11.5만 |
|---|
| 2026.06.02 | ₩1,750 | ₩1,768 | ₩1,615 | ₩1,697 | -3.03% | 31.5만 |
|---|
| 2026.06.01 | ₩1,871 | ₩1,871 | ₩1,725 | ₩1,750 | -6.47% | 40.5만 |
|---|
| 2026.05.29 | ₩1,905 | ₩1,918 | ₩1,800 | ₩1,864 | -2.15% | 20.6만 |
|---|
| 2026.05.28 | ₩1,952 | ₩1,978 | ₩1,887 | ₩1,895 | -2.92% | 26.3만 |
|---|
| 2026.05.27 | ₩2,000 | ₩2,060 | ₩1,937 | ₩1,952 | -2.40% | 23.8만 |
|---|
| 2026.05.26 | ₩2,085 | ₩2,100 | ₩2,000 | ₩2,010 | -3.60% | 24.1만 |
|---|
| 2026.05.22 | ₩2,040 | ₩2,100 | ₩2,015 | ₩2,085 | +2.21% | 19.2만 |
|---|
| 2026.05.21 | ₩1,955 | ₩2,020 | ₩1,955 | ₩2,015 | +3.07% | 14.7만 |
|---|
| 2026.05.20 | ₩1,979 | ₩1,995 | ₩1,922 | ₩1,933 | -2.32% | 19.3만 |
|---|
| 2026.05.19 | ₩2,030 | ₩2,060 | ₩1,966 | ₩1,995 | -1.72% | 15.5만 |
|---|
| 2026.05.18 | ₩2,030 | ₩2,085 | ₩1,996 | ₩2,030 | 0.00% | 24.7만 |
|---|
| 2026.05.15 | ₩2,100 | ₩2,160 | ₩2,005 | ₩2,040 | -2.86% | 28만 |
|---|
| 2026.05.14 | ₩2,060 | ₩2,110 | ₩2,030 | ₩2,100 | +1.94% | 26만 |
|---|
| 2026.05.13 | ₩2,050 | ₩2,130 | ₩2,020 | ₩2,075 | +1.22% | 20.8만 |
|---|
| 2026.05.12 | ₩2,140 | ₩2,140 | ₩2,035 | ₩2,050 | -4.21% | 46.5만 |
|---|
| 2026.05.11 | ₩2,145 | ₩2,195 | ₩2,105 | ₩2,155 | +0.47% | 36.4만 |
|---|
| 2026.05.08 | ₩2,150 | ₩2,150 | ₩2,070 | ₩2,135 | -0.70% | 16.7만 |
|---|
| 2026.05.07 | ₩2,135 | ₩2,145 | ₩2,100 | ₩2,100 | -1.64% | 23.9만 |
|---|
| 2026.05.06 | ₩2,175 | ₩2,220 | ₩2,130 | ₩2,135 | -1.84% | 27.1만 |
|---|
| 2026.05.04 | ₩2,180 | ₩2,185 | ₩2,140 | ₩2,170 | -0.46% | 24.5만 |
|---|
| 2026.04.30 | ₩2,185 | ₩2,265 | ₩2,135 | ₩2,140 | -2.06% | 23.4만 |
|---|
| 2026.04.29 | ₩2,205 | ₩2,225 | ₩2,150 | ₩2,175 | -1.36% | 37.8만 |
|---|
| 2026.04.28 | ₩2,175 | ₩2,325 | ₩2,140 | ₩2,215 | +1.84% | 58.6만 |
|---|
| 2026.04.27 | ₩2,160 | ₩2,175 | ₩2,100 | ₩2,175 | +0.69% | 51.8만 |
|---|
| 2026.04.24 | ₩2,140 | ₩2,180 | ₩2,120 | ₩2,155 | +0.70% | 23.3만 |
|---|
| 2026.04.23 | ₩2,265 | ₩2,280 | ₩2,135 | ₩2,140 | -5.52% | 53.5만 |
|---|
| 2026.04.22 | ₩2,445 | ₩2,445 | ₩2,240 | ₩2,260 | -7.57% | 47만 |
|---|
| 2026.04.21 | ₩2,205 | ₩2,515 | ₩2,180 | ₩2,320 | +5.22% | 210.9만 |
|---|
| 2026.04.20 | ₩2,205 | ₩2,225 | ₩2,165 | ₩2,200 | -0.23% | 19.6만 |
|---|
| 2026.04.17 | ₩2,245 | ₩2,345 | ₩2,160 | ₩2,205 | -1.78% | 36.8만 |
|---|
| 2026.04.16 | ₩2,230 | ₩2,275 | ₩2,170 | ₩2,230 | 0.00% | 48.9만 |
|---|
| 2026.04.15 | ₩2,340 | ₩2,355 | ₩2,170 | ₩2,205 | -5.77% | 80.1만 |
|---|
| 2026.04.14 | ₩2,415 | ₩2,550 | ₩2,260 | ₩2,275 | -5.80% | 92.4만 |
|---|
| 2026.04.13 | ₩2,070 | ₩2,615 | ₩2,025 | ₩2,400 | +15.94% | 282.8만 |
|---|
| 2026.04.10 | ₩2,130 | ₩2,130 | ₩2,050 | ₩2,075 | -2.58% | 21.3만 |
|---|
| 2026.04.09 | ₩2,170 | ₩2,190 | ₩2,030 | ₩2,120 | -2.30% | 27.6만 |
|---|
| 2026.04.08 | ₩2,075 | ₩2,190 | ₩2,060 | ₩2,170 | +4.58% | 24.9만 |
|---|
| 2026.04.07 | ₩2,010 | ₩2,110 | ₩1,999 | ₩2,055 | +2.24% | 21.2만 |
|---|
| 2026.04.06 | ₩2,015 | ₩2,040 | ₩1,974 | ₩1,978 | -1.84% | 16.8만 |
|---|
| 2026.04.03 | ₩2,050 | ₩2,170 | ₩1,996 | ₩2,015 | -1.71% | 20.5만 |
|---|
| 2026.04.02 | ₩2,095 | ₩2,140 | ₩1,995 | ₩2,000 | -4.53% | 22.6만 |
|---|
| 2026.04.01 | ₩2,090 | ₩2,090 | ₩2,030 | ₩2,075 | -0.72% | 17.1만 |
|---|
| 2026.03.31 | ₩2,050 | ₩2,160 | ₩1,980 | ₩1,988 | -3.02% | 25.8만 |
|---|
| 2026.03.30 | ₩2,125 | ₩2,160 | ₩2,050 | ₩2,050 | -3.53% | 22.4만 |
|---|
| 2026.03.27 | ₩2,130 | ₩2,215 | ₩2,105 | ₩2,205 | +3.52% | 7.9만 |
|---|
| 2026.03.26 | ₩2,240 | ₩2,280 | ₩2,145 | ₩2,145 | -4.24% | 15.7만 |
|---|
| 2026.03.25 | ₩2,120 | ₩2,385 | ₩2,115 | ₩2,240 | +5.66% | 58.8만 |
|---|
| 2026.03.24 | ₩2,150 | ₩2,190 | ₩2,050 | ₩2,120 | -1.40% | 23.4만 |
|---|
| 2026.03.23 | ₩2,300 | ₩2,300 | ₩2,125 | ₩2,125 | -7.61% | 26.6만 |
|---|
| 2026.03.20 | ₩2,300 | ₩2,340 | ₩2,220 | ₩2,300 | 0.00% | 22.4만 |
|---|
| 2026.03.19 | ₩2,240 | ₩2,365 | ₩2,205 | ₩2,265 | +1.12% | 13.6만 |
|---|
| 2026.03.18 | ₩2,265 | ₩2,295 | ₩2,210 | ₩2,260 | -0.22% | 12.7만 |
|---|
| 2026.03.17 | ₩2,280 | ₩2,310 | ₩2,235 | ₩2,260 | -0.88% | 6.9만 |
|---|
| 2026.03.16 | ₩2,290 | ₩2,290 | ₩2,200 | ₩2,235 | -2.40% | 12.7만 |
|---|
| 2026.03.13 | ₩2,290 | ₩2,300 | ₩2,205 | ₩2,290 | 0.00% | 12.7만 |
|---|
| 2026.03.12 | ₩2,235 | ₩2,300 | ₩2,215 | ₩2,290 | +2.46% | 14만 |
|---|
| 2026.03.11 | ₩2,335 | ₩2,380 | ₩2,205 | ₩2,225 | -4.71% | 17.7만 |
|---|
| 2026.03.10 | ₩2,425 | ₩2,425 | ₩2,250 | ₩2,325 | -4.12% | 10.3만 |
|---|
| 2026.03.09 | ₩2,370 | ₩2,370 | ₩2,190 | ₩2,345 | -1.05% | 12만 |
|---|
| 2026.03.06 | ₩2,335 | ₩2,465 | ₩2,330 | ₩2,440 | +4.50% | 11.4만 |
|---|
| 2026.03.05 | ₩2,210 | ₩2,380 | ₩2,210 | ₩2,330 | +5.43% | 19.6만 |
|---|
| 2026.03.04 | ₩2,385 | ₩2,385 | ₩2,100 | ₩2,120 | -11.11% | 40만 |
|---|
| 2026.03.03 | ₩2,560 | ₩2,600 | ₩2,375 | ₩2,385 | -6.84% | 28만 |
|---|
| 2026.02.27 | ₩2,745 | ₩2,775 | ₩2,540 | ₩2,615 | -4.74% | 44.7만 |
|---|
| 2026.02.26 | ₩2,575 | ₩2,850 | ₩2,575 | ₩2,745 | +6.60% | 93.2만 |
|---|
| 2026.02.25 | ₩2,580 | ₩2,630 | ₩2,500 | ₩2,565 | -0.58% | 23.5만 |
|---|
| 2026.02.24 | ₩2,510 | ₩2,620 | ₩2,420 | ₩2,570 | +2.39% | 25.9만 |
|---|
| 2026.02.23 | ₩2,550 | ₩2,590 | ₩2,475 | ₩2,515 | -1.37% | 23만 |
|---|
| 2026.02.20 | ₩2,560 | ₩2,615 | ₩2,485 | ₩2,550 | -0.39% | 27.6만 |
|---|
| 2026.02.19 | ₩2,365 | ₩2,550 | ₩2,365 | ₩2,535 | +7.19% | 29.2만 |
|---|
| 2026.02.13 | ₩2,400 | ₩2,485 | ₩2,350 | ₩2,365 | -1.46% | 27.9만 |
|---|
| 2026.02.12 | ₩2,460 | ₩2,595 | ₩2,350 | ₩2,390 | -2.85% | 24.6만 |
|---|
| 2026.02.11 | ₩2,640 | ₩2,685 | ₩2,430 | ₩2,440 | -7.58% | 33.5만 |
|---|
| 2026.02.10 | ₩2,505 | ₩2,710 | ₩2,440 | ₩2,635 | +5.19% | 50.6만 |
|---|
| 2026.02.09 | ₩2,320 | ₩2,580 | ₩2,300 | ₩2,505 | +7.97% | 74.3만 |
|---|
| 2026.02.06 | ₩2,265 | ₩2,335 | ₩2,195 | ₩2,270 | +0.22% | 19.3만 |
|---|
| 2026.02.05 | ₩2,240 | ₩2,305 | ₩2,225 | ₩2,300 | +2.68% | 27.9만 |
|---|
| 2026.02.04 | ₩2,190 | ₩2,285 | ₩2,100 | ₩2,265 | +3.42% | 25.6만 |
|---|
| 2026.02.03 | ₩2,290 | ₩2,290 | ₩2,120 | ₩2,190 | -4.37% | 36.4만 |
|---|
| 2026.02.02 | ₩2,290 | ₩2,295 | ₩2,195 | ₩2,220 | -3.06% | 26.2만 |
|---|
| 2026.01.30 | ₩2,380 | ₩2,380 | ₩2,255 | ₩2,295 | -3.57% | 37.9만 |
|---|
| 2026.01.29 | ₩2,440 | ₩2,440 | ₩2,325 | ₩2,380 | -2.46% | 26.2만 |
|---|
| 2026.01.28 | ₩2,570 | ₩2,570 | ₩2,370 | ₩2,400 | -6.61% | 60.3만 |
|---|
| 2026.01.27 | ₩2,670 | ₩2,685 | ₩2,535 | ₩2,570 | -3.75% | 42.4만 |
|---|
| 2026.01.26 | ₩2,560 | ₩2,680 | ₩2,560 | ₩2,670 | +4.30% | 44만 |
|---|
| 2026.01.23 | ₩2,660 | ₩2,680 | ₩2,485 | ₩2,535 | -4.70% | 51.8만 |
|---|
| 2026.01.22 | ₩2,370 | ₩2,700 | ₩2,370 | ₩2,640 | +11.39% | 147.1만 |
|---|
| 2026.01.21 | ₩2,350 | ₩2,430 | ₩2,265 | ₩2,375 | +1.06% | 57.3만 |
|---|
| 2026.01.20 | ₩2,270 | ₩2,395 | ₩2,260 | ₩2,370 | +4.41% | 50.1만 |
|---|
| 2026.01.19 | ₩2,245 | ₩2,275 | ₩2,195 | ₩2,270 | +1.11% | 44.9만 |
|---|
| 2026.01.16 | ₩2,280 | ₩2,320 | ₩2,215 | ₩2,245 | -1.54% | 35.1만 |
|---|
| 2026.01.15 | ₩2,230 | ₩2,290 | ₩2,210 | ₩2,280 | +2.24% | 35.3만 |
|---|
| 2026.01.14 | ₩2,200 | ₩2,230 | ₩2,180 | ₩2,230 | +1.36% | 25.5만 |
|---|
| 2026.01.13 | ₩2,245 | ₩2,290 | ₩2,180 | ₩2,200 | -2.00% | 53.8만 |
|---|
| 2026.01.12 | ₩2,240 | ₩2,280 | ₩2,160 | ₩2,220 | -0.89% | 39만 |
|---|
| 2026.01.09 | ₩2,240 | ₩2,300 | ₩2,220 | ₩2,235 | -0.22% | 40.5만 |
|---|
| 2026.01.08 | ₩2,250 | ₩2,280 | ₩2,170 | ₩2,220 | -1.33% | 29.5만 |
|---|
| 2026.01.07 | ₩2,320 | ₩2,335 | ₩2,220 | ₩2,280 | -1.72% | 34.7만 |
|---|
| 2026.01.06 | ₩2,305 | ₩2,360 | ₩2,280 | ₩2,305 | 0.00% | 53.7만 |
|---|
| 2026.01.05 | ₩2,285 | ₩2,315 | ₩2,185 | ₩2,240 | -1.97% | 53.5만 |
|---|
| 2026.01.02 | ₩2,190 | ₩2,330 | ₩2,175 | ₩2,325 | +6.16% | 69.3만 |
|---|
| 2025.12.30 | ₩2,165 | ₩2,290 | ₩2,125 | ₩2,190 | +1.15% | 70만 |
|---|
| 2025.12.29 | ₩1,888 | ₩2,175 | ₩1,800 | ₩2,125 | +12.55% | 144.4만 |
|---|
| 2025.12.26 | ₩1,892 | ₩1,892 | ₩1,837 | ₩1,869 | -1.22% | 10만 |
|---|
| 2025.12.24 | ₩1,900 | ₩1,979 | ₩1,873 | ₩1,892 | -0.42% | 17.7만 |
|---|
| 2025.12.23 | ₩1,937 | ₩1,937 | ₩1,853 | ₩1,864 | -3.77% | 28.7만 |
|---|
| 2025.12.22 | ₩1,963 | ₩2,020 | ₩1,931 | ₩1,938 | -1.27% | 18.5만 |
|---|
| 2025.12.19 | ₩1,941 | ₩1,959 | ₩1,890 | ₩1,949 | +0.41% | 18.9만 |
|---|
| 2025.12.18 | ₩1,994 | ₩1,997 | ₩1,940 | ₩1,941 | -2.66% | 26.3만 |
|---|
| 2025.12.17 | ₩2,000 | ₩2,015 | ₩1,993 | ₩1,995 | -0.25% | 10.7만 |
|---|
| 2025.12.16 | ₩2,060 | ₩2,060 | ₩1,995 | ₩2,000 | -2.91% | 18만 |
|---|
| 2025.12.15 | ₩2,085 | ₩2,090 | ₩1,987 | ₩2,020 | -3.12% | 41.6만 |
|---|
| 2025.12.12 | ₩2,100 | ₩2,120 | ₩2,070 | ₩2,095 | -0.24% | 15.1만 |
|---|
| 2025.12.11 | ₩2,080 | ₩2,080 | ₩2,050 | ₩2,080 | 0.00% | 19.7만 |
|---|
| 2025.12.10 | ₩2,065 | ₩2,090 | ₩2,050 | ₩2,065 | 0.00% | 10.2만 |
|---|
| 2025.12.09 | ₩2,075 | ₩2,080 | ₩2,030 | ₩2,065 | -0.48% | 21.8만 |
|---|
| 2025.12.08 | ₩2,095 | ₩2,095 | ₩2,050 | ₩2,075 | -0.95% | 17.1만 |
|---|
| 2025.12.05 | ₩2,105 | ₩2,115 | ₩2,050 | ₩2,070 | -1.66% | 21.8만 |
|---|
| 2025.12.04 | ₩2,150 | ₩2,150 | ₩2,085 | ₩2,100 | -2.33% | 16.7만 |
|---|
| 2025.12.03 | ₩2,160 | ₩2,170 | ₩2,125 | ₩2,135 | -1.16% | 15.4만 |
|---|
| 2025.12.02 | ₩2,165 | ₩2,260 | ₩2,125 | ₩2,160 | -0.23% | 25만 |
|---|
| 2025.12.01 | ₩2,285 | ₩2,345 | ₩2,185 | ₩2,200 | -3.72% | 19.2만 |
|---|
| 2025.11.28 | ₩2,230 | ₩2,340 | ₩2,230 | ₩2,285 | +2.47% | 35.4만 |
|---|
| 2025.11.27 | ₩2,200 | ₩2,315 | ₩2,185 | ₩2,200 | 0.00% | 37.2만 |
|---|
| 2025.11.26 | ₩2,100 | ₩2,235 | ₩2,100 | ₩2,185 | +4.05% | 18.2만 |
|---|
| 2025.11.25 | ₩2,130 | ₩2,150 | ₩2,090 | ₩2,125 | -0.23% | 17.4만 |
|---|
| 2025.11.24 | ₩2,070 | ₩2,140 | ₩2,035 | ₩2,125 | +2.66% | 15.1만 |
|---|
| 2025.11.21 | ₩2,010 | ₩2,100 | ₩2,000 | ₩2,095 | +4.23% | 25.3만 |
|---|
| 2025.11.20 | ₩2,075 | ₩2,150 | ₩2,030 | ₩2,050 | -1.20% | 25.1만 |
|---|
| 2025.11.19 | ₩2,095 | ₩2,150 | ₩2,030 | ₩2,075 | -0.95% | 20만 |
|---|
| 2025.11.18 | ₩2,130 | ₩2,155 | ₩2,080 | ₩2,095 | -1.64% | 16.3만 |
|---|
| 2025.11.17 | ₩2,110 | ₩2,150 | ₩2,050 | ₩2,090 | -0.95% | 20.6만 |
|---|
| 2025.11.14 | ₩2,150 | ₩2,185 | ₩2,100 | ₩2,110 | -1.86% | 15.6만 |
|---|
| 2025.11.13 | ₩2,230 | ₩2,250 | ₩2,170 | ₩2,185 | -2.02% | 12.7만 |
|---|
| 2025.11.12 | ₩2,200 | ₩2,220 | ₩2,150 | ₩2,190 | -0.45% | 14.2만 |
|---|
| 2025.11.11 | ₩2,145 | ₩2,210 | ₩2,125 | ₩2,165 | +0.93% | 21.4만 |
|---|
| 2025.11.10 | ₩2,060 | ₩2,200 | ₩2,040 | ₩2,140 | +3.88% | 16.1만 |
|---|
| 2025.11.07 | ₩2,095 | ₩2,120 | ₩2,030 | ₩2,065 | -1.43% | 42.6만 |
|---|
| 2025.11.06 | ₩2,105 | ₩2,145 | ₩2,050 | ₩2,095 | -0.48% | 22.5만 |
|---|
| 2025.11.05 | ₩2,150 | ₩2,150 | ₩2,000 | ₩2,105 | -2.09% | 66.9만 |
|---|
| 2025.11.04 | ₩2,215 | ₩2,230 | ₩2,130 | ₩2,150 | -2.93% | 45만 |
|---|
| 2025.11.03 | ₩2,270 | ₩2,300 | ₩2,170 | ₩2,200 | -3.08% | 54.1만 |
|---|
| 2025.10.31 | ₩2,280 | ₩2,345 | ₩2,250 | ₩2,270 | -0.44% | 40.2만 |
|---|
| 2025.10.30 | ₩2,385 | ₩2,430 | ₩2,280 | ₩2,320 | -2.73% | 52.9만 |
|---|
| 2025.10.29 | ₩2,410 | ₩2,435 | ₩2,370 | ₩2,385 | -1.04% | 45.4만 |
|---|
| 2025.10.28 | ₩2,370 | ₩2,480 | ₩2,370 | ₩2,410 | +1.69% | 35.4만 |
|---|
| 2025.10.27 | ₩2,465 | ₩2,595 | ₩2,360 | ₩2,365 | -4.06% | 96.5만 |
|---|
| 2025.10.24 | ₩2,305 | ₩2,565 | ₩2,270 | ₩2,465 | +6.94% | 104.6만 |
|---|
| 2025.10.23 | ₩2,340 | ₩2,340 | ₩2,260 | ₩2,305 | -1.50% | 25.1만 |
|---|
| 2025.10.22 | ₩2,430 | ₩2,445 | ₩2,305 | ₩2,340 | -3.70% | 51.7만 |
|---|
| 2025.10.21 | ₩2,600 | ₩2,620 | ₩2,400 | ₩2,415 | -7.12% | 82.1만 |
|---|
| 2025.10.20 | ₩2,380 | ₩2,380 | ₩2,275 | ₩2,345 | -1.47% | 40.8만 |
|---|
| 2025.10.17 | ₩2,420 | ₩2,485 | ₩2,355 | ₩2,380 | -1.65% | 64.5만 |
|---|
| 2025.10.16 | ₩2,800 | ₩2,880 | ₩2,300 | ₩2,415 | -13.75% | 230.9만 |
|---|
| 2025.10.15 | ₩2,765 | ₩2,855 | ₩2,765 | ₩2,800 | +1.27% | 16.8만 |
|---|
| 2025.10.14 | ₩2,820 | ₩2,975 | ₩2,780 | ₩2,795 | -0.89% | 27만 |
|---|
| 2025.10.13 | ₩2,765 | ₩2,845 | ₩2,690 | ₩2,820 | +1.99% | 23.5만 |
|---|
| 2025.10.10 | ₩2,990 | ₩2,990 | ₩2,765 | ₩2,765 | -7.53% | 35만 |
|---|