시장 데이터를 불러오는 중
전체 종목
엠젠솔루션 과거 주가
032790.KQ · KOSDAQ
주요 제품·사업: 프린터형상기, 광통신장비, Bio이종장기, AI솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
032790.KQ · KOSDAQ
주요 제품·사업: 프린터형상기, 광통신장비, Bio이종장기, AI솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,200 | ₩1,223 | ₩1,187 | ₩1,210 | +0.83% | 8.1만 |
| 2026.10.07 | ₩1,250 | ₩1,250 | ₩1,195 | ₩1,210 | -3.20% | 13.8만 |
| 2026.10.06 | ₩1,237 | ₩1,250 | ₩1,203 | ₩1,211 | -2.10% | 12.4만 |
| 2026.10.02 | ₩1,274 | ₩1,289 | ₩1,220 | ₩1,237 | -2.90% | 9.3만 |
| 2026.10.01 | ₩1,278 | ₩1,289 | ₩1,202 | ₩1,251 | -2.11% | 5.7만 |
| 2026.09.30 | ₩1,275 | ₩1,298 | ₩1,250 | ₩1,255 | -1.57% | 6.6만 |
| 2026.09.29 | ₩1,275 | ₩1,295 | ₩1,225 | ₩1,275 | 0.00% | 5.7만 |
| 2026.09.28 | ₩1,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,194 |
| ₩1,277 |
| +5.54% |
| 9.6만 |
| 2026.09.23 | ₩1,225 | ₩1,225 | ₩1,135 | ₩1,220 | -0.41% | 10.4만 |
|---|
| 2026.09.22 | ₩1,276 | ₩1,276 | ₩1,201 | ₩1,225 | -4.00% | 13.5만 |
|---|
| 2026.09.21 | ₩1,270 | ₩1,345 | ₩1,179 | ₩1,278 | +0.63% | 23.3만 |
|---|
| 2026.09.18 | ₩1,265 | ₩1,265 | ₩1,265 | ₩1,265 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩1,265 | ₩1,265 | ₩1,265 | ₩1,265 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩1,200 | ₩1,280 | ₩1,194 | ₩1,265 | +5.42% | 10.3만 |
|---|
| 2026.09.15 | ₩1,331 | ₩1,394 | ₩1,176 | ₩1,202 | -9.69% | 38.7만 |
|---|
| 2026.09.14 | ₩1,376 | ₩1,549 | ₩1,289 | ₩1,329 | -3.42% | 19.9만 |
|---|
| 2026.09.11 | ₩1,509 | ₩1,572 | ₩1,329 | ₩1,376 | -8.81% | 29.8만 |
|---|
| 2026.09.10 | ₩1,580 | ₩1,580 | ₩1,437 | ₩1,508 | -4.56% | 32.6만 |
|---|
| 2026.09.09 | ₩1,473 | ₩1,780 | ₩1,441 | ₩1,631 | +10.73% | 169.1만 |
|---|
| 2026.09.08 | ₩1,360 | ₩1,448 | ₩1,330 | ₩1,441 | +5.96% | 36.8만 |
|---|
| 2026.09.07 | ₩1,202 | ₩1,496 | ₩1,202 | ₩1,399 | +16.39% | 162.4만 |
|---|
| 2026.09.04 | ₩1,100 | ₩1,208 | ₩1,074 | ₩1,190 | +8.18% | 15.2만 |
|---|
| 2026.09.03 | ₩1,158 | ₩1,158 | ₩1,100 | ₩1,131 | -2.33% | 3.1만 |
|---|
| 2026.09.02 | ₩1,144 | ₩1,161 | ₩1,110 | ₩1,158 | +1.22% | 58.2만 |
|---|
| 2026.09.01 | ₩1,200 | ₩1,200 | ₩1,102 | ₩1,178 | -1.83% | 3.9만 |
|---|
| 2026.08.31 | ₩1,175 | ₩1,200 | ₩1,082 | ₩1,180 | +0.43% | 24.1만 |
|---|
| 2026.08.28 | ₩1,022 | ₩1,156 | ₩972 | ₩1,140 | +11.55% | 20.5만 |
|---|
| 2026.08.27 | ₩918 | ₩1,065 | ₩915 | ₩1,022 | +11.33% | 30.2만 |
|---|
| 2026.08.26 | ₩939 | ₩939 | ₩901 | ₩920 | -2.02% | 2.6만 |
|---|
| 2026.08.25 | ₩900 | ₩949 | ₩879 | ₩940 | +4.44% | 3.1만 |
|---|
| 2026.08.24 | ₩927 | ₩927 | ₩879 | ₩900 | -2.91% | 4.7만 |
|---|
| 2026.08.21 | ₩910 | ₩910 | ₩881 | ₩908 | -0.22% | 3만 |
|---|
| 2026.08.20 | ₩978 | ₩978 | ₩888 | ₩910 | -6.95% | 2만 |
|---|
| 2026.08.19 | ₩915 | ₩947 | ₩883 | ₩924 | +0.98% | 4.9만 |
|---|
| 2026.08.18 | ₩940 | ₩944 | ₩891 | ₩891 | -5.21% | 8.5만 |
|---|
| 2026.08.14 | ₩982 | ₩998 | ₩925 | ₩940 | -4.28% | 9.7만 |
|---|
| 2026.08.13 | ₩1,006 | ₩1,006 | ₩966 | ₩975 | -3.08% | 6만 |
|---|
| 2026.08.12 | ₩1,040 | ₩1,066 | ₩980 | ₩1,006 | -3.27% | 12.9만 |
|---|
| 2026.08.11 | ₩999 | ₩1,040 | ₩930 | ₩1,040 | +4.10% | 17.9만 |
|---|
| 2026.08.10 | ₩943 | ₩990 | ₩893 | ₩987 | +4.67% | 10.6만 |
|---|
| 2026.08.07 | ₩920 | ₩966 | ₩890 | ₩942 | +2.39% | 8.8만 |
|---|
| 2026.08.06 | ₩940 | ₩941 | ₩899 | ₩910 | -3.19% | 7.6만 |
|---|
| 2026.08.05 | ₩929 | ₩956 | ₩887 | ₩940 | +1.18% | 16.4만 |
|---|
| 2026.08.04 | ₩930 | ₩970 | ₩892 | ₩919 | -1.18% | 6.1만 |
|---|
| 2026.08.03 | ₩970 | ₩1,000 | ₩884 | ₩930 | -4.12% | 11.7만 |
|---|
| 2026.07.31 | ₩972 | ₩1,006 | ₩880 | ₩927 | -4.63% | 10.6만 |
|---|
| 2026.07.30 | ₩1,058 | ₩1,058 | ₩952 | ₩972 | -8.13% | 10.5만 |
|---|
| 2026.07.29 | ₩1,050 | ₩1,150 | ₩1,013 | ₩1,089 | +3.71% | 15.3만 |
|---|
| 2026.07.28 | ₩1,090 | ₩1,090 | ₩1,000 | ₩1,030 | -5.50% | 8.5만 |
|---|
| 2026.07.27 | ₩1,167 | ₩1,250 | ₩1,000 | ₩1,090 | -6.60% | 17.1만 |
|---|
| 2026.07.24 | ₩970 | ₩1,300 | ₩939 | ₩1,166 | +20.21% | 92.4만 |
|---|
| 2026.07.23 | ₩803 | ₩1,043 | ₩803 | ₩1,005 | +25.16% | 86.6만 |
|---|
| 2026.07.22 | ₩808 | ₩878 | ₩797 | ₩803 | -0.62% | 7.3만 |
|---|
| 2026.07.21 | ₩910 | ₩910 | ₩800 | ₩800 | -12.09% | 11.1만 |
|---|
| 2026.07.20 | ₩934 | ₩934 | ₩854 | ₩910 | -2.57% | 7.4만 |
|---|
| 2026.07.16 | ₩996 | ₩996 | ₩926 | ₩926 | -7.03% | 4.7만 |
|---|
| 2026.07.15 | ₩935 | ₩1,000 | ₩913 | ₩998 | +6.74% | 7.5만 |
|---|
| 2026.07.14 | ₩872 | ₩990 | ₩817 | ₩984 | +12.84% | 22.3만 |
|---|
| 2026.07.13 | ₩1,019 | ₩1,019 | ₩885 | ₩905 | -11.19% | 13.9만 |
|---|
| 2026.07.10 | ₩1,018 | ₩1,028 | ₩990 | ₩1,020 | +0.20% | 3.5만 |
|---|
| 2026.07.09 | ₩1,040 | ₩1,060 | ₩999 | ₩1,008 | -3.08% | 2.5만 |
|---|
| 2026.07.08 | ₩1,081 | ₩1,081 | ₩990 | ₩1,030 | -4.72% | 15.7만 |
|---|
| 2026.07.07 | ₩1,090 | ₩1,091 | ₩1,000 | ₩1,090 | 0.00% | 7.6만 |
|---|
| 2026.07.06 | ₩1,102 | ₩1,107 | ₩1,020 | ₩1,090 | -1.09% | 4.6만 |
|---|
| 2026.07.03 | ₩1,020 | ₩1,100 | ₩998 | ₩1,090 | +6.86% | 4.3만 |
|---|
| 2026.07.02 | ₩1,034 | ₩1,050 | ₩1,000 | ₩1,020 | -1.35% | 6.3만 |
|---|
| 2026.07.01 | ₩1,041 | ₩1,087 | ₩1,020 | ₩1,043 | +0.19% | 15만 |
|---|
| 2026.06.30 | ₩1,090 | ₩1,109 | ₩1,009 | ₩1,031 | -5.41% | 9.4만 |
|---|
| 2026.06.29 | ₩1,076 | ₩1,100 | ₩1,024 | ₩1,099 | +2.14% | 11.1만 |
|---|
| 2026.06.26 | ₩1,134 | ₩1,134 | ₩1,014 | ₩1,076 | -5.11% | 13.1만 |
|---|
| 2026.06.25 | ₩1,199 | ₩1,259 | ₩1,082 | ₩1,123 | -6.34% | 8.5만 |
|---|
| 2026.06.24 | ₩1,112 | ₩1,200 | ₩1,056 | ₩1,199 | +7.82% | 10.3만 |
|---|
| 2026.06.23 | ₩1,200 | ₩1,201 | ₩1,081 | ₩1,112 | -7.33% | 6.5만 |
|---|
| 2026.06.22 | ₩1,265 | ₩1,265 | ₩1,159 | ₩1,208 | -4.51% | 14만 |
|---|
| 2026.06.19 | ₩1,250 | ₩1,289 | ₩1,133 | ₩1,230 | -1.60% | 8.9만 |
|---|
| 2026.06.18 | ₩1,250 | ₩1,350 | ₩1,239 | ₩1,250 | 0.00% | 11.1만 |
|---|
| 2026.06.17 | ₩1,251 | ₩1,300 | ₩1,195 | ₩1,250 | -0.08% | 13.7만 |
|---|
| 2026.06.16 | ₩1,366 | ₩1,366 | ₩1,200 | ₩1,251 | -8.42% | 11.2만 |
|---|
| 2026.06.15 | ₩1,386 | ₩1,415 | ₩1,330 | ₩1,366 | -1.44% | 12.4만 |
|---|
| 2026.06.12 | ₩1,392 | ₩1,460 | ₩1,392 | ₩1,434 | +3.02% | 8.8만 |
|---|
| 2026.06.11 | ₩1,324 | ₩1,443 | ₩1,241 | ₩1,404 | +6.04% | 18.9만 |
|---|
| 2026.06.10 | ₩1,257 | ₩1,500 | ₩1,211 | ₩1,331 | +5.89% | 446 |
|---|
| 2026.06.09 | ₩1,150 | ₩1,258 | ₩1,150 | ₩1,232 | +7.13% | 8.7만 |
|---|
| 2026.06.08 | ₩1,346 | ₩1,346 | ₩1,051 | ₩1,202 | -10.70% | 18.9만 |
|---|
| 2026.06.05 | ₩1,171 | ₩1,520 | ₩1,170 | ₩1,346 | +14.94% | 128.7만 |
|---|
| 2026.06.04 | ₩1,101 | ₩1,199 | ₩1,070 | ₩1,171 | +6.36% | 6.2만 |
|---|
| 2026.06.02 | ₩1,237 | ₩1,237 | ₩1,066 | ₩1,155 | -6.63% | 11.8만 |
|---|
| 2026.06.01 | ₩1,333 | ₩1,342 | ₩1,025 | ₩1,238 | -7.13% | 61.3만 |
|---|
| 2026.05.29 | ₩1,297 | ₩1,426 | ₩1,170 | ₩1,344 | +3.62% | 37.6만 |
|---|
| 2026.05.28 | ₩1,550 | ₩1,603 | ₩1,262 | ₩1,273 | -17.87% | 41.8만 |
|---|
| 2026.05.27 | ₩1,526 | ₩1,755 | ₩1,526 | ₩1,550 | +1.57% | 59.7만 |
|---|
| 2026.05.26 | ₩1,774 | ₩1,774 | ₩1,774 | ₩1,774 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩1,774 | ₩1,774 | ₩1,774 | ₩1,774 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩1,774 | ₩1,774 | ₩1,774 | ₩1,774 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩1,774 | ₩1,774 | ₩1,774 | ₩1,774 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩1,774 | ₩1,774 | ₩1,774 | ₩1,774 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩1,774 | ₩1,774 | ₩1,774 | ₩1,774 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩1,774 | ₩1,774 | ₩1,774 | ₩1,774 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩1,774 | ₩1,774 | ₩1,774 | ₩1,774 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩1,774 | ₩1,774 | ₩1,774 | ₩1,774 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩1,774 | ₩1,774 | ₩1,774 | ₩1,774 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩1,774 | ₩1,774 | ₩1,774 | ₩1,774 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩1,774 | ₩1,774 | ₩1,774 | ₩1,774 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩1,774 | ₩1,774 | ₩1,774 | ₩1,774 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩1,774 | ₩1,774 | ₩1,774 | ₩1,774 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩1,666 | ₩1,834 | ₩1,666 | ₩1,774 | +6.48% | 109.3만 |
|---|
| 2026.04.30 | ₩1,758 | ₩1,822 | ₩1,664 | ₩1,666 | -5.23% | 26.5만 |
|---|
| 2026.04.29 | ₩1,670 | ₩1,776 | ₩1,616 | ₩1,746 | +4.55% | 30만 |
|---|
| 2026.04.28 | ₩1,660 | ₩1,696 | ₩1,600 | ₩1,686 | +1.57% | 15.5만 |
|---|
| 2026.04.27 | ₩1,652 | ₩1,740 | ₩1,620 | ₩1,678 | +1.57% | 12.2만 |
|---|
| 2026.04.24 | ₩1,630 | ₩1,674 | ₩1,620 | ₩1,652 | +1.35% | 7.9만 |
|---|
| 2026.04.23 | ₩1,624 | ₩1,780 | ₩1,542 | ₩1,630 | +0.37% | 27만 |
|---|
| 2026.04.22 | ₩1,672 | ₩1,726 | ₩1,592 | ₩1,614 | -3.47% | 26.4만 |
|---|
| 2026.04.21 | ₩1,696 | ₩1,748 | ₩1,636 | ₩1,672 | -1.42% | 21.3만 |
|---|
| 2026.04.20 | ₩1,754 | ₩1,754 | ₩1,654 | ₩1,664 | -5.13% | 16.3만 |
|---|
| 2026.04.17 | ₩1,770 | ₩1,794 | ₩1,702 | ₩1,718 | -2.94% | 18.6만 |
|---|
| 2026.04.16 | ₩1,802 | ₩1,828 | ₩1,760 | ₩1,770 | -1.78% | 9.5만 |
|---|
| 2026.04.15 | ₩1,828 | ₩1,854 | ₩1,784 | ₩1,796 | -1.75% | 12만 |
|---|
| 2026.04.14 | ₩1,838 | ₩1,874 | ₩1,760 | ₩1,826 | -0.65% | 17.6만 |
|---|
| 2026.04.13 | ₩1,760 | ₩1,928 | ₩1,744 | ₩1,840 | +4.55% | 24.5만 |
|---|
| 2026.04.10 | ₩1,884 | ₩1,884 | ₩1,752 | ₩1,760 | -6.58% | 23.9만 |
|---|
| 2026.04.09 | ₩2,000 | ₩2,000 | ₩1,736 | ₩1,904 | -4.80% | 39.8만 |
|---|
| 2026.04.08 | ₩2,030 | ₩2,030 | ₩1,910 | ₩2,004 | -1.28% | 23.8만 |
|---|
| 2026.04.07 | ₩1,860 | ₩2,030 | ₩1,840 | ₩2,030 | +9.14% | 40만 |
|---|
| 2026.04.06 | ₩1,850 | ₩1,980 | ₩1,772 | ₩1,828 | -1.19% | 18.4만 |
|---|
| 2026.04.03 | ₩1,870 | ₩1,878 | ₩1,746 | ₩1,850 | -1.07% | 20.4만 |
|---|
| 2026.04.02 | ₩1,852 | ₩1,898 | ₩1,780 | ₩1,858 | +0.32% | 18.2만 |
|---|
| 2026.04.01 | ₩1,906 | ₩1,906 | ₩1,798 | ₩1,840 | -3.46% | 16.8만 |
|---|
| 2026.03.31 | ₩1,916 | ₩1,916 | ₩1,740 | ₩1,898 | -0.94% | 26만 |
|---|
| 2026.03.30 | ₩1,820 | ₩1,916 | ₩1,648 | ₩1,916 | +5.27% | 51.6만 |
|---|
| 2026.03.27 | ₩1,610 | ₩2,070 | ₩1,610 | ₩1,916 | +19.01% | 194.8만 |
|---|
| 2026.03.26 | ₩1,578 | ₩1,684 | ₩1,556 | ₩1,608 | +1.90% | 33.4만 |
|---|
| 2026.03.25 | ₩1,412 | ₩1,656 | ₩1,402 | ₩1,578 | +11.76% | 33.6만 |
|---|
| 2026.03.24 | ₩1,400 | ₩1,430 | ₩1,360 | ₩1,412 | +0.86% | 8.8만 |
|---|
| 2026.03.23 | ₩1,442 | ₩1,486 | ₩1,370 | ₩1,400 | -2.91% | 12.6만 |
|---|
| 2026.03.20 | ₩1,508 | ₩1,510 | ₩1,384 | ₩1,442 | -4.38% | 29.9만 |
|---|
| 2026.03.19 | ₩1,284 | ₩1,578 | ₩1,276 | ₩1,508 | +17.45% | 171.1만 |
|---|
| 2026.03.18 | ₩1,262 | ₩1,316 | ₩1,246 | ₩1,284 | +1.74% | 9.7만 |
|---|
| 2026.03.17 | ₩1,284 | ₩1,300 | ₩1,242 | ₩1,262 | -1.71% | 20.1만 |
|---|
| 2026.03.16 | ₩1,346 | ₩1,346 | ₩1,272 | ₩1,272 | -5.50% | 12만 |
|---|
| 2026.03.13 | ₩1,346 | ₩1,354 | ₩1,250 | ₩1,348 | +0.15% | 16만 |
|---|
| 2026.03.12 | ₩1,256 | ₩1,376 | ₩1,252 | ₩1,346 | +7.17% | 22.9만 |
|---|
| 2026.03.11 | ₩1,250 | ₩1,292 | ₩1,216 | ₩1,256 | +0.48% | 14.1만 |
|---|
| 2026.03.10 | ₩1,282 | ₩1,288 | ₩1,212 | ₩1,250 | -2.50% | 12.5만 |
|---|
| 2026.03.09 | ₩1,320 | ₩1,320 | ₩1,198 | ₩1,294 | -1.97% | 8.9만 |
|---|
| 2026.03.06 | ₩1,298 | ₩1,348 | ₩1,236 | ₩1,320 | +1.69% | 13.1만 |
|---|
| 2026.03.05 | ₩1,290 | ₩1,380 | ₩1,254 | ₩1,286 | -0.31% | 23.1만 |
|---|
| 2026.03.04 | ₩1,334 | ₩1,334 | ₩1,146 | ₩1,308 | -1.95% | 30.3만 |
|---|
| 2026.03.03 | ₩1,432 | ₩1,438 | ₩1,334 | ₩1,334 | -6.84% | 18.6만 |
|---|
| 2026.02.27 | ₩1,458 | ₩1,472 | ₩1,394 | ₩1,432 | -1.78% | 19.2만 |
|---|
| 2026.02.26 | ₩1,488 | ₩1,518 | ₩1,410 | ₩1,458 | -2.02% | 20만 |
|---|
| 2026.02.25 | ₩1,462 | ₩1,562 | ₩1,448 | ₩1,488 | +1.78% | 21.9만 |
|---|
| 2026.02.24 | ₩1,430 | ₩1,474 | ₩1,402 | ₩1,448 | +1.26% | 21.6만 |
|---|
| 2026.02.23 | ₩1,500 | ₩1,552 | ₩1,410 | ₩1,422 | -5.20% | 26.3만 |
|---|
| 2026.02.20 | ₩1,450 | ₩1,580 | ₩1,450 | ₩1,496 | +3.17% | 37.4만 |
|---|
| 2026.02.19 | ₩1,704 | ₩1,770 | ₩1,382 | ₩1,450 | -14.91% | 143.9만 |
|---|
| 2026.02.13 | ₩1,882 | ₩1,882 | ₩1,748 | ₩1,804 | -4.14% | 36.7만 |
|---|
| 2026.02.12 | ₩1,910 | ₩2,196 | ₩1,858 | ₩1,890 | -1.05% | 54.8만 |
|---|
| 2026.02.11 | ₩1,946 | ₩1,958 | ₩1,880 | ₩1,928 | -0.92% | 10만 |
|---|
| 2026.02.10 | ₩1,940 | ₩1,964 | ₩1,866 | ₩1,946 | +0.31% | 20.2만 |
|---|
| 2026.02.09 | ₩2,200 | ₩2,212 | ₩1,900 | ₩1,940 | -11.82% | 46.1만 |
|---|
| 2026.02.06 | ₩2,188 | ₩2,212 | ₩2,050 | ₩2,196 | +0.37% | 13.5만 |
|---|
| 2026.02.05 | ₩2,082 | ₩2,228 | ₩2,038 | ₩2,188 | +5.09% | 26.4만 |
|---|
| 2026.02.04 | ₩2,100 | ₩2,120 | ₩2,040 | ₩2,062 | -1.81% | 10.3만 |
|---|
| 2026.02.03 | ₩2,060 | ₩2,112 | ₩2,044 | ₩2,100 | +1.94% | 9만 |
|---|
| 2026.02.02 | ₩2,150 | ₩2,150 | ₩2,030 | ₩2,058 | -4.28% | 17.8만 |
|---|
| 2026.01.30 | ₩2,250 | ₩2,260 | ₩2,140 | ₩2,152 | -4.36% | 20.1만 |
|---|
| 2026.01.29 | ₩2,200 | ₩2,348 | ₩2,178 | ₩2,250 | +2.27% | 16.1만 |
|---|
| 2026.01.28 | ₩2,278 | ₩2,278 | ₩2,138 | ₩2,200 | -3.42% | 16.7만 |
|---|
| 2026.01.27 | ₩2,256 | ₩2,448 | ₩2,224 | ₩2,230 | -1.15% | 41.7만 |
|---|
| 2026.01.26 | ₩2,154 | ₩2,268 | ₩2,080 | ₩2,264 | +5.11% | 33.2만 |
|---|
| 2026.01.23 | ₩2,176 | ₩2,176 | ₩2,072 | ₩2,106 | -3.22% | 11.5만 |
|---|
| 2026.01.22 | ₩2,240 | ₩2,240 | ₩2,092 | ₩2,102 | -6.16% | 14.4만 |
|---|
| 2026.01.21 | ₩2,102 | ₩2,252 | ₩2,048 | ₩2,224 | +5.80% | 29.4만 |
|---|
| 2026.01.20 | ₩2,070 | ₩2,140 | ₩2,050 | ₩2,102 | +1.55% | 14.1만 |
|---|
| 2026.01.19 | ₩2,144 | ₩2,172 | ₩2,058 | ₩2,070 | -3.45% | 14.8만 |
|---|
| 2026.01.16 | ₩2,152 | ₩2,202 | ₩2,112 | ₩2,142 | -0.46% | 12.6만 |
|---|
| 2026.01.15 | ₩2,218 | ₩2,232 | ₩2,100 | ₩2,150 | -3.07% | 20.7만 |
|---|
| 2026.01.14 | ₩2,258 | ₩2,274 | ₩2,182 | ₩2,218 | -1.77% | 9.2만 |
|---|
| 2026.01.13 | ₩2,298 | ₩2,376 | ₩2,214 | ₩2,278 | -0.87% | 10.6만 |
|---|
| 2026.01.12 | ₩2,312 | ₩2,400 | ₩2,244 | ₩2,298 | -0.61% | 56.9만 |
|---|
| 2026.01.09 | ₩2,232 | ₩2,300 | ₩2,164 | ₩2,232 | 0.00% | 18.4만 |
|---|
| 2026.01.08 | ₩2,320 | ₩2,320 | ₩2,166 | ₩2,232 | -3.79% | 19.8만 |
|---|
| 2026.01.07 | ₩2,238 | ₩2,392 | ₩2,234 | ₩2,326 | +3.93% | 56.8만 |
|---|
| 2026.01.06 | ₩2,088 | ₩2,276 | ₩2,038 | ₩2,236 | +7.09% | 32.8만 |
|---|
| 2026.01.05 | ₩2,082 | ₩2,126 | ₩2,026 | ₩2,030 | -2.50% | 11.6만 |
|---|
| 2026.01.02 | ₩2,144 | ₩2,144 | ₩2,078 | ₩2,096 | -2.24% | 12.9만 |
|---|
| 2025.12.30 | ₩2,060 | ₩2,180 | ₩2,060 | ₩2,146 | +4.17% | 21.7만 |
|---|
| 2025.12.29 | ₩2,126 | ₩2,138 | ₩2,050 | ₩2,080 | -2.16% | 7.4만 |
|---|
| 2025.12.26 | ₩2,052 | ₩2,200 | ₩2,050 | ₩2,080 | +1.36% | 15.2만 |
|---|
| 2025.12.24 | ₩2,080 | ₩2,174 | ₩2,020 | ₩2,114 | +1.63% | 14.9만 |
|---|
| 2025.12.23 | ₩2,072 | ₩2,160 | ₩2,038 | ₩2,104 | +1.54% | 19.6만 |
|---|
| 2025.12.22 | ₩2,180 | ₩2,180 | ₩2,050 | ₩2,072 | -4.95% | 13.5만 |
|---|
| 2025.12.19 | ₩2,220 | ₩2,320 | ₩2,010 | ₩2,180 | -1.80% | 27.6만 |
|---|
| 2025.12.18 | ₩2,226 | ₩2,240 | ₩1,744 | ₩2,164 | -2.79% | 83.2만 |
|---|
| 2025.12.17 | ₩2,300 | ₩2,550 | ₩2,180 | ₩2,218 | -3.57% | 96.5만 |
|---|
| 2025.12.16 | ₩2,090 | ₩2,396 | ₩2,000 | ₩2,370 | +13.40% | 195.5만 |
|---|
| 2025.12.15 | ₩2,142 | ₩2,142 | ₩2,024 | ₩2,030 | -5.23% | 8.2만 |
|---|
| 2025.12.12 | ₩2,162 | ₩2,248 | ₩2,052 | ₩2,160 | -0.09% | 10.6만 |
|---|
| 2025.12.11 | ₩2,188 | ₩2,320 | ₩2,090 | ₩2,162 | -1.19% | 21.2만 |
|---|
| 2025.12.10 | ₩1,994 | ₩2,258 | ₩1,980 | ₩2,210 | +10.83% | 85.1만 |
|---|
| 2025.12.09 | ₩1,912 | ₩2,008 | ₩1,822 | ₩1,996 | +4.39% | 16.3만 |
|---|
| 2025.12.08 | ₩1,944 | ₩1,944 | ₩1,884 | ₩1,912 | -1.65% | 5.2만 |
|---|
| 2025.12.05 | ₩1,920 | ₩1,936 | ₩1,870 | ₩1,920 | 0.00% | 5.4만 |
|---|
| 2025.12.04 | ₩1,932 | ₩1,946 | ₩1,842 | ₩1,920 | -0.62% | 5.7만 |
|---|
| 2025.12.03 | ₩2,072 | ₩2,072 | ₩1,926 | ₩1,946 | -6.08% | 6.1만 |
|---|
| 2025.12.02 | ₩1,940 | ₩1,990 | ₩1,924 | ₩1,982 | +2.16% | 4.4만 |
|---|
| 2025.12.01 | ₩2,040 | ₩2,040 | ₩1,928 | ₩1,940 | -4.90% | 7만 |
|---|
| 2025.11.28 | ₩1,948 | ₩2,000 | ₩1,922 | ₩2,000 | +2.67% | 3.7만 |
|---|
| 2025.11.27 | ₩2,018 | ₩2,018 | ₩1,928 | ₩1,948 | -3.47% | 9.8만 |
|---|
| 2025.11.26 | ₩2,026 | ₩2,046 | ₩1,980 | ₩2,032 | +0.30% | 8.4만 |
|---|
| 2025.11.25 | ₩2,066 | ₩2,148 | ₩2,024 | ₩2,026 | -1.94% | 5.2만 |
|---|
| 2025.11.24 | ₩2,202 | ₩2,202 | ₩2,084 | ₩2,084 | -5.36% | 9.7만 |
|---|
| 2025.11.21 | ₩2,214 | ₩2,230 | ₩2,156 | ₩2,186 | -1.26% | 19.3만 |
|---|
| 2025.11.20 | ₩2,216 | ₩2,248 | ₩2,142 | ₩2,214 | -0.09% | 28.5만 |
|---|
| 2025.11.19 | ₩2,198 | ₩2,198 | ₩2,136 | ₩2,152 | -2.09% | 9.9만 |
|---|
| 2025.11.18 | ₩2,148 | ₩2,218 | ₩2,100 | ₩2,168 | +0.93% | 11.2만 |
|---|
| 2025.11.17 | ₩2,052 | ₩2,218 | ₩2,052 | ₩2,200 | +7.21% | 34.9만 |
|---|
| 2025.11.14 | ₩2,030 | ₩2,140 | ₩2,004 | ₩2,064 | +1.67% | 15.2만 |
|---|
| 2025.11.13 | ₩2,164 | ₩2,164 | ₩2,046 | ₩2,050 | -5.27% | 10.5만 |
|---|
| 2025.11.12 | ₩2,032 | ₩2,080 | ₩2,006 | ₩2,058 | +1.28% | 10.7만 |
|---|
| 2025.11.11 | ₩2,046 | ₩2,088 | ₩1,986 | ₩2,052 | +0.29% | 13.8만 |
|---|
| 2025.11.10 | ₩2,018 | ₩2,140 | ₩2,012 | ₩2,046 | +1.39% | 27.6만 |
|---|
| 2025.11.07 | ₩1,812 | ₩2,080 | ₩1,798 | ₩1,998 | +10.26% | 113.3만 |
|---|
| 2025.11.06 | ₩1,842 | ₩1,842 | ₩1,762 | ₩1,812 | -1.63% | 3.5만 |
|---|
| 2025.11.05 | ₩1,864 | ₩1,864 | ₩1,768 | ₩1,790 | -3.97% | 10.7만 |
|---|
| 2025.11.04 | ₩1,820 | ₩1,820 | ₩1,728 | ₩1,808 | -0.66% | 8.7만 |
|---|
| 2025.11.03 | ₩1,794 | ₩1,836 | ₩1,700 | ₩1,760 | -1.90% | 8.1만 |
|---|
| 2025.10.31 | ₩1,810 | ₩1,810 | ₩1,740 | ₩1,790 | -1.10% | 8.1만 |
|---|
| 2025.10.30 | ₩1,880 | ₩1,880 | ₩1,752 | ₩1,806 | -3.94% | 8.1만 |
|---|
| 2025.10.29 | ₩1,782 | ₩1,922 | ₩1,782 | ₩1,890 | +6.06% | 17.8만 |
|---|
| 2025.10.28 | ₩1,744 | ₩1,820 | ₩1,732 | ₩1,784 | +2.29% | 9만 |
|---|
| 2025.10.27 | ₩1,836 | ₩1,842 | ₩1,738 | ₩1,760 | -4.14% | 11.7만 |
|---|
| 2025.10.24 | ₩1,816 | ₩1,836 | ₩1,798 | ₩1,812 | -0.22% | 3.3만 |
|---|
| 2025.10.23 | ₩1,850 | ₩1,872 | ₩1,800 | ₩1,816 | -1.84% | 3.3만 |
|---|
| 2025.10.22 | ₩1,800 | ₩1,878 | ₩1,742 | ₩1,850 | +2.78% | 6.8만 |
|---|
| 2025.10.21 | ₩1,880 | ₩1,918 | ₩1,762 | ₩1,800 | -4.26% | 10.4만 |
|---|
| 2025.10.20 | ₩1,858 | ₩1,998 | ₩1,850 | ₩1,854 | -0.22% | 3.4만 |
|---|
| 2025.10.17 | ₩1,936 | ₩1,936 | ₩1,854 | ₩1,858 | -4.03% | 6.5만 |
|---|
| 2025.10.16 | ₩1,976 | ₩1,976 | ₩1,902 | ₩1,916 | -3.04% | 3.6만 |
|---|
| 2025.10.15 | ₩1,952 | ₩1,994 | ₩1,950 | ₩1,976 | +1.23% | 4.5만 |
|---|
| 2025.10.14 | ₩2,000 | ₩2,000 | ₩1,878 | ₩1,978 | -1.10% | 5.4만 |
|---|
| 2025.10.13 | ₩2,080 | ₩2,080 | ₩1,950 | ₩1,984 | -4.62% | 6.5만 |
|---|
| 2025.10.10 | ₩2,012 | ₩2,056 | ₩1,982 | ₩1,998 | -0.70% | 5.4만 |
|---|