시장 데이터를 불러오는 중
전체 종목
우리기술 과거 주가
032820.KQ · KOSDAQ
주요 제품·사업: 시스템사업, 정보통신사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
032820.KQ · KOSDAQ
주요 제품·사업: 시스템사업, 정보통신사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,190 | ₩12,310 | ₩11,560 | ₩11,560 | -5.17% | 224.9만 |
| 2026.10.07 | ₩13,200 | ₩13,420 | ₩12,360 | ₩12,390 | -6.14% | 314.6만 |
| 2026.10.06 | ₩12,760 | ₩12,940 | ₩12,600 | ₩12,800 | +0.31% | 215.5만 |
| 2026.10.02 | ₩12,540 | ₩12,750 | ₩12,360 | ₩12,700 | +1.28% | 215.8만 |
| 2026.10.01 | ₩12,640 | ₩12,800 | ₩12,180 | ₩12,540 | -0.79% | 208.6만 |
| 2026.09.30 | ₩12,370 | ₩12,550 | ₩12,170 | ₩12,300 | -0.57% | 163.2만 |
| 2026.09.29 | ₩12,480 | ₩12,520 | ₩12,010 | ₩12,190 | -2.32% | 245.9만 |
| 2026.09.28 | ₩12,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,130 |
| ₩12,700 |
| ₩12,710 |
| -1.93% |
| 235.3만 |
| 2026.09.23 | ₩13,340 | ₩13,340 | ₩12,830 | ₩12,960 | -2.85% | 295.8만 |
|---|
| 2026.09.22 | ₩13,630 | ₩13,800 | ₩13,180 | ₩13,420 | -1.54% | 564.2만 |
|---|
| 2026.09.21 | ₩14,070 | ₩14,790 | ₩13,350 | ₩13,400 | -4.76% | 597.9만 |
|---|
| 2026.09.18 | ₩13,600 | ₩14,050 | ₩13,210 | ₩13,870 | +1.99% | 628.1만 |
|---|
| 2026.09.17 | ₩12,920 | ₩13,770 | ₩12,910 | ₩13,330 | +3.17% | 511.9만 |
|---|
| 2026.09.16 | ₩13,380 | ₩13,460 | ₩12,800 | ₩12,920 | -3.44% | 317.7만 |
|---|
| 2026.09.15 | ₩13,840 | ₩13,850 | ₩12,910 | ₩13,210 | -4.55% | 509.6만 |
|---|
| 2026.09.14 | ₩13,590 | ₩14,280 | ₩13,520 | ₩13,850 | +1.91% | 480.6만 |
|---|
| 2026.09.11 | ₩14,800 | ₩14,950 | ₩13,910 | ₩14,050 | -5.07% | 931.4만 |
|---|
| 2026.09.10 | ₩13,800 | ₩15,070 | ₩13,260 | ₩14,600 | +5.80% | 1786.7만 |
|---|
| 2026.09.09 | ₩12,050 | ₩14,550 | ₩11,950 | ₩14,320 | +18.84% | 3927.7만 |
|---|
| 2026.09.08 | ₩11,300 | ₩12,700 | ₩11,050 | ₩11,810 | +4.51% | 1295.4만 |
|---|
| 2026.09.07 | ₩10,850 | ₩11,100 | ₩10,510 | ₩10,920 | +0.65% | 321만 |
|---|
| 2026.09.04 | ₩10,600 | ₩10,670 | ₩10,350 | ₩10,630 | +0.28% | 160.8만 |
|---|
| 2026.09.03 | ₩10,800 | ₩10,820 | ₩10,280 | ₩10,500 | -2.78% | 182.2만 |
|---|
| 2026.09.02 | ₩10,400 | ₩10,830 | ₩10,260 | ₩10,620 | +2.12% | 178.4만 |
|---|
| 2026.09.01 | ₩11,600 | ₩11,610 | ₩10,550 | ₩10,750 | -7.33% | 424.3만 |
|---|
| 2026.08.31 | ₩12,330 | ₩12,340 | ₩11,440 | ₩11,600 | -5.92% | 296.1만 |
|---|
| 2026.08.28 | ₩12,160 | ₩13,890 | ₩12,080 | ₩12,510 | +2.88% | 946.9만 |
|---|
| 2026.08.27 | ₩12,120 | ₩12,330 | ₩11,900 | ₩12,240 | +0.99% | 268.4만 |
|---|
| 2026.08.26 | ₩12,410 | ₩12,810 | ₩12,070 | ₩12,340 | -0.56% | 319.4만 |
|---|
| 2026.08.25 | ₩12,090 | ₩12,320 | ₩11,550 | ₩12,300 | +1.74% | 266.2만 |
|---|
| 2026.08.24 | ₩11,890 | ₩12,000 | ₩11,530 | ₩11,800 | -0.76% | 109.8만 |
|---|
| 2026.08.21 | ₩12,190 | ₩12,380 | ₩11,720 | ₩11,890 | -2.46% | 151.3만 |
|---|
| 2026.08.20 | ₩11,990 | ₩12,500 | ₩11,560 | ₩12,190 | +1.67% | 226만 |
|---|
| 2026.08.19 | ₩11,130 | ₩11,700 | ₩10,760 | ₩11,560 | +3.86% | 141.6만 |
|---|
| 2026.08.18 | ₩11,950 | ₩12,100 | ₩11,480 | ₩11,500 | -3.77% | 194.3만 |
|---|
| 2026.08.14 | ₩12,050 | ₩12,260 | ₩11,550 | ₩11,950 | -0.83% | 193.9만 |
|---|
| 2026.08.13 | ₩11,590 | ₩12,200 | ₩11,440 | ₩11,760 | +1.47% | 279만 |
|---|
| 2026.08.12 | ₩11,470 | ₩11,510 | ₩11,150 | ₩11,500 | +0.26% | 162.8만 |
|---|
| 2026.08.11 | ₩12,000 | ₩12,000 | ₩11,220 | ₩11,450 | -4.58% | 233.8만 |
|---|
| 2026.08.10 | ₩11,640 | ₩12,300 | ₩11,260 | ₩12,250 | +5.24% | 421.4만 |
|---|
| 2026.08.07 | ₩11,250 | ₩11,540 | ₩10,710 | ₩11,200 | -0.44% | 212.4만 |
|---|
| 2026.08.06 | ₩11,250 | ₩11,730 | ₩10,720 | ₩11,240 | -0.09% | 290.7만 |
|---|
| 2026.08.05 | ₩11,400 | ₩11,920 | ₩11,020 | ₩11,730 | +2.89% | 471만 |
|---|
| 2026.08.04 | ₩9,760 | ₩11,240 | ₩9,760 | ₩10,840 | +11.07% | 550만 |
|---|
| 2026.08.03 | ₩8,900 | ₩9,970 | ₩8,620 | ₩9,640 | +8.31% | 371.4만 |
|---|
| 2026.07.31 | ₩8,200 | ₩9,280 | ₩8,200 | ₩9,030 | +10.12% | 419.3만 |
|---|
| 2026.07.30 | ₩7,490 | ₩8,450 | ₩7,490 | ₩7,740 | +3.34% | 260.1만 |
|---|
| 2026.07.29 | ₩9,130 | ₩9,200 | ₩7,450 | ₩8,080 | -11.50% | 393.4만 |
|---|
| 2026.07.28 | ₩9,820 | ₩9,820 | ₩8,860 | ₩9,030 | -8.04% | 198.1만 |
|---|
| 2026.07.27 | ₩10,280 | ₩10,350 | ₩9,820 | ₩10,130 | -1.46% | 162.3만 |
|---|
| 2026.07.24 | ₩10,570 | ₩10,810 | ₩10,000 | ₩10,020 | -5.20% | 202.8만 |
|---|
| 2026.07.23 | ₩10,200 | ₩11,160 | ₩9,990 | ₩10,880 | +6.67% | 385만 |
|---|
| 2026.07.22 | ₩9,900 | ₩10,500 | ₩9,730 | ₩9,980 | +0.81% | 301.6만 |
|---|
| 2026.07.21 | ₩9,060 | ₩9,690 | ₩8,770 | ₩9,490 | +4.75% | 231.2만 |
|---|
| 2026.07.20 | ₩9,390 | ₩9,700 | ₩9,050 | ₩9,070 | -3.41% | 212.3만 |
|---|
| 2026.07.16 | ₩10,400 | ₩10,400 | ₩9,840 | ₩9,850 | -5.29% | 236.4만 |
|---|
| 2026.07.15 | ₩10,580 | ₩10,930 | ₩10,400 | ₩10,730 | +1.42% | 252.2만 |
|---|
| 2026.07.14 | ₩10,600 | ₩10,970 | ₩9,810 | ₩10,340 | -2.45% | 308.9만 |
|---|
| 2026.07.13 | ₩11,490 | ₩12,420 | ₩10,610 | ₩10,690 | -6.96% | 428.5만 |
|---|
| 2026.07.10 | ₩10,230 | ₩11,790 | ₩10,230 | ₩11,210 | +9.58% | 502.2만 |
|---|
| 2026.07.09 | ₩9,810 | ₩10,790 | ₩9,790 | ₩10,050 | +2.45% | 361.9만 |
|---|
| 2026.07.08 | ₩10,410 | ₩10,660 | ₩9,800 | ₩9,810 | -5.76% | 305.8만 |
|---|
| 2026.07.07 | ₩11,600 | ₩11,600 | ₩10,510 | ₩10,870 | -6.29% | 199.4만 |
|---|
| 2026.07.06 | ₩11,700 | ₩12,290 | ₩11,050 | ₩11,650 | -0.43% | 237만 |
|---|
| 2026.07.03 | ₩11,250 | ₩11,570 | ₩10,410 | ₩11,570 | +2.84% | 243.9만 |
|---|
| 2026.07.02 | ₩12,100 | ₩12,100 | ₩11,140 | ₩11,250 | -7.02% | 237.2만 |
|---|
| 2026.07.01 | ₩12,350 | ₩12,900 | ₩11,970 | ₩12,550 | +1.62% | 307.7만 |
|---|
| 2026.06.30 | ₩12,610 | ₩12,800 | ₩11,500 | ₩12,200 | -3.25% | 240.5만 |
|---|
| 2026.06.29 | ₩11,170 | ₩12,620 | ₩11,120 | ₩12,530 | +12.18% | 480.1만 |
|---|
| 2026.06.26 | ₩11,900 | ₩12,140 | ₩11,050 | ₩11,170 | -6.13% | 384.1만 |
|---|
| 2026.06.25 | ₩12,860 | ₩13,160 | ₩12,100 | ₩12,200 | -5.13% | 309.2만 |
|---|
| 2026.06.24 | ₩12,800 | ₩13,300 | ₩12,330 | ₩12,700 | -0.78% | 297.3만 |
|---|
| 2026.06.23 | ₩13,750 | ₩14,630 | ₩12,760 | ₩12,760 | -7.20% | 439.7만 |
|---|
| 2026.06.22 | ₩14,340 | ₩14,720 | ₩13,910 | ₩14,170 | -1.19% | 283.6만 |
|---|
| 2026.06.19 | ₩14,780 | ₩15,200 | ₩14,000 | ₩14,500 | -1.89% | 384.4만 |
|---|
| 2026.06.18 | ₩16,890 | ₩17,040 | ₩14,660 | ₩14,780 | -12.49% | 994.3만 |
|---|
| 2026.06.17 | ₩15,650 | ₩16,120 | ₩14,770 | ₩15,550 | -0.64% | 576만 |
|---|
| 2026.06.16 | ₩15,400 | ₩16,490 | ₩15,080 | ₩15,560 | +1.04% | 1054.3만 |
|---|
| 2026.06.15 | ₩16,890 | ₩16,890 | ₩14,880 | ₩15,080 | -10.72% | 1185.5만 |
|---|
| 2026.06.12 | ₩14,130 | ₩17,570 | ₩13,700 | ₩17,570 | +24.35% | 622.3만 |
|---|
| 2026.06.11 | ₩12,830 | ₩13,520 | ₩12,520 | ₩13,520 | +5.38% | 361.7만 |
|---|
| 2026.06.10 | ₩13,400 | ₩13,900 | ₩12,870 | ₩13,200 | -1.49% | 3.2천 |
|---|
| 2026.06.09 | ₩13,190 | ₩14,000 | ₩13,010 | ₩13,720 | +4.02% | 355.1만 |
|---|
| 2026.06.08 | ₩12,920 | ₩13,550 | ₩12,800 | ₩13,000 | +0.62% | 397.3만 |
|---|
| 2026.06.05 | ₩15,690 | ₩15,700 | ₩14,200 | ₩14,200 | -9.50% | 372.9만 |
|---|
| 2026.06.04 | ₩14,550 | ₩16,160 | ₩14,540 | ₩15,690 | +7.84% | 596.7만 |
|---|
| 2026.06.02 | ₩15,540 | ₩15,550 | ₩14,360 | ₩14,550 | -6.37% | 466.8만 |
|---|
| 2026.06.01 | ₩15,220 | ₩16,470 | ₩14,770 | ₩15,540 | +2.10% | 641.1만 |
|---|
| 2026.05.29 | ₩15,600 | ₩15,750 | ₩14,730 | ₩15,210 | -2.50% | 444.3만 |
|---|
| 2026.05.28 | ₩15,770 | ₩16,330 | ₩14,910 | ₩15,540 | -1.46% | 447.8만 |
|---|
| 2026.05.27 | ₩17,040 | ₩17,150 | ₩15,690 | ₩15,690 | -7.92% | 525.4만 |
|---|
| 2026.05.26 | ₩17,140 | ₩17,910 | ₩16,770 | ₩16,910 | -1.34% | 512.4만 |
|---|
| 2026.05.22 | ₩17,440 | ₩17,680 | ₩16,800 | ₩16,800 | -3.67% | 450.9만 |
|---|
| 2026.05.21 | ₩16,700 | ₩17,220 | ₩16,420 | ₩16,700 | 0.00% | 468.6만 |
|---|
| 2026.05.20 | ₩16,560 | ₩16,860 | ₩15,500 | ₩16,080 | -2.90% | 500.6만 |
|---|
| 2026.05.19 | ₩17,290 | ₩17,400 | ₩16,200 | ₩16,570 | -4.16% | 378.2만 |
|---|
| 2026.05.18 | ₩16,550 | ₩17,600 | ₩16,200 | ₩17,290 | +4.47% | 696만 |
|---|
| 2026.05.15 | ₩18,380 | ₩18,390 | ₩16,780 | ₩17,130 | -6.80% | 680.4만 |
|---|
| 2026.05.14 | ₩18,250 | ₩18,500 | ₩17,550 | ₩18,200 | -0.27% | 814.4만 |
|---|
| 2026.05.13 | ₩20,000 | ₩20,000 | ₩18,070 | ₩18,140 | -9.30% | 942.5만 |
|---|
| 2026.05.12 | ₩19,320 | ₩21,750 | ₩19,140 | ₩20,000 | +3.52% | 1947.2만 |
|---|
| 2026.05.11 | ₩20,150 | ₩20,200 | ₩19,090 | ₩19,300 | -4.22% | 1014.6만 |
|---|
| 2026.05.08 | ₩20,900 | ₩20,950 | ₩19,850 | ₩20,150 | -3.59% | 713.8만 |
|---|
| 2026.05.07 | ₩21,450 | ₩22,550 | ₩20,950 | ₩20,950 | -2.33% | 1033.7만 |
|---|
| 2026.05.06 | ₩21,600 | ₩21,850 | ₩20,800 | ₩21,250 | -1.62% | 771.8만 |
|---|
| 2026.05.04 | ₩22,000 | ₩22,500 | ₩21,000 | ₩21,550 | -2.05% | 778.1만 |
|---|
| 2026.04.30 | ₩22,300 | ₩22,350 | ₩21,500 | ₩21,600 | -3.14% | 502.1만 |
|---|
| 2026.04.29 | ₩22,250 | ₩22,650 | ₩21,750 | ₩22,300 | +0.22% | 527.4만 |
|---|
| 2026.04.28 | ₩23,150 | ₩23,200 | ₩22,050 | ₩22,250 | -3.89% | 727.7만 |
|---|
| 2026.04.27 | ₩23,350 | ₩23,500 | ₩22,500 | ₩23,150 | -0.86% | 778.5만 |
|---|
| 2026.04.24 | ₩23,400 | ₩23,450 | ₩22,500 | ₩22,900 | -2.14% | 824.8만 |
|---|
| 2026.04.23 | ₩22,800 | ₩24,600 | ₩22,400 | ₩23,400 | +2.63% | 3525.6만 |
|---|
| 2026.04.22 | ₩22,550 | ₩22,550 | ₩21,600 | ₩22,050 | -2.22% | 607.4만 |
|---|
| 2026.04.21 | ₩22,900 | ₩23,400 | ₩22,000 | ₩22,550 | -1.53% | 983.2만 |
|---|
| 2026.04.20 | ₩22,550 | ₩23,750 | ₩22,100 | ₩22,650 | +0.44% | 996.9만 |
|---|
| 2026.04.17 | ₩23,300 | ₩23,350 | ₩21,800 | ₩22,550 | -3.22% | 809.9만 |
|---|
| 2026.04.16 | ₩22,500 | ₩25,300 | ₩22,100 | ₩23,100 | +2.67% | 3930.9만 |
|---|
| 2026.04.15 | ₩21,500 | ₩22,850 | ₩21,150 | ₩21,750 | +1.16% | 1738.9만 |
|---|
| 2026.04.14 | ₩21,500 | ₩21,550 | ₩20,600 | ₩21,000 | -2.33% | 750.4만 |
|---|
| 2026.04.13 | ₩20,400 | ₩21,750 | ₩20,100 | ₩21,100 | +3.43% | 999.4만 |
|---|
| 2026.04.10 | ₩22,650 | ₩22,700 | ₩20,850 | ₩21,000 | -7.28% | 1093.5만 |
|---|
| 2026.04.09 | ₩23,650 | ₩23,650 | ₩21,500 | ₩21,950 | -7.19% | 1264.5만 |
|---|
| 2026.04.08 | ₩21,300 | ₩24,700 | ₩20,750 | ₩23,650 | +11.03% | 4095.8만 |
|---|
| 2026.04.07 | ₩21,050 | ₩21,200 | ₩19,300 | ₩19,950 | -5.23% | 1140.9만 |
|---|
| 2026.04.06 | ₩21,600 | ₩22,950 | ₩20,500 | ₩20,600 | -4.63% | 1013.1만 |
|---|
| 2026.04.03 | ₩21,400 | ₩22,000 | ₩20,450 | ₩21,600 | +0.93% | 1059.6만 |
|---|
| 2026.04.02 | ₩22,950 | ₩23,000 | ₩20,000 | ₩20,650 | -10.02% | 1474.5만 |
|---|
| 2026.04.01 | ₩22,100 | ₩23,150 | ₩21,600 | ₩22,050 | -0.23% | 1819만 |
|---|
| 2026.03.31 | ₩21,600 | ₩21,800 | ₩20,050 | ₩20,400 | -5.56% | 1532.9만 |
|---|
| 2026.03.30 | ₩22,050 | ₩22,400 | ₩21,200 | ₩21,600 | -2.04% | 1355.7만 |
|---|
| 2026.03.27 | ₩22,800 | ₩25,000 | ₩22,600 | ₩24,000 | +5.26% | 2185.8만 |
|---|
| 2026.03.26 | ₩25,850 | ₩26,200 | ₩23,750 | ₩24,000 | -7.16% | 1594.1만 |
|---|
| 2026.03.25 | ₩27,450 | ₩27,800 | ₩24,250 | ₩25,850 | -5.83% | 2476.2만 |
|---|
| 2026.03.24 | ₩28,100 | ₩29,500 | ₩25,650 | ₩27,050 | -3.74% | 2458만 |
|---|
| 2026.03.23 | ₩27,500 | ₩29,100 | ₩26,150 | ₩26,350 | -4.18% | 2275.5만 |
|---|
| 2026.03.20 | ₩30,050 | ₩30,100 | ₩27,350 | ₩28,400 | -5.49% | 2549.4만 |
|---|
| 2026.03.19 | ₩28,800 | ₩30,200 | ₩27,550 | ₩28,950 | +0.52% | 2946.5만 |
|---|
| 2026.03.18 | ₩24,700 | ₩29,800 | ₩24,500 | ₩29,300 | +18.62% | 7604.2만 |
|---|
| 2026.03.17 | ₩25,100 | ₩25,450 | ₩23,500 | ₩24,100 | -3.98% | 2141.1만 |
|---|
| 2026.03.16 | ₩25,200 | ₩26,800 | ₩23,200 | ₩24,000 | -4.76% | 3766.9만 |
|---|
| 2026.03.13 | ₩21,000 | ₩24,950 | ₩20,700 | ₩24,450 | +16.43% | 6099.2만 |
|---|
| 2026.03.12 | ₩22,700 | ₩23,550 | ₩21,000 | ₩21,900 | -3.52% | 2819.8만 |
|---|
| 2026.03.11 | ₩21,600 | ₩23,550 | ₩20,150 | ₩22,700 | +5.09% | 6214.1만 |
|---|
| 2026.03.10 | ₩18,500 | ₩21,950 | ₩17,900 | ₩20,650 | +11.62% | 8012.1만 |
|---|
| 2026.03.09 | ₩16,610 | ₩18,690 | ₩16,400 | ₩17,300 | +4.15% | 4296.6만 |
|---|
| 2026.03.06 | ₩17,130 | ₩18,750 | ₩16,620 | ₩17,230 | +0.58% | 5234.6만 |
|---|
| 2026.03.05 | ₩15,690 | ₩16,580 | ₩14,600 | ₩16,580 | +5.67% | 2293.3만 |
|---|
| 2026.03.04 | ₩16,690 | ₩16,700 | ₩12,020 | ₩12,760 | -23.55% | 2600.1만 |
|---|
| 2026.03.03 | ₩17,000 | ₩18,100 | ₩15,500 | ₩17,060 | +0.35% | 1902.3만 |
|---|
| 2026.02.27 | ₩17,160 | ₩17,750 | ₩16,700 | ₩17,110 | -0.29% | 1195.7만 |
|---|
| 2026.02.26 | ₩17,330 | ₩17,520 | ₩16,500 | ₩16,580 | -4.33% | 1176.3만 |
|---|
| 2026.02.25 | ₩17,830 | ₩18,200 | ₩16,640 | ₩17,240 | -3.31% | 1361.2만 |
|---|
| 2026.02.24 | ₩17,300 | ₩18,650 | ₩15,600 | ₩17,150 | -0.87% | 3290.9만 |
|---|
| 2026.02.23 | ₩15,540 | ₩17,610 | ₩15,540 | ₩16,930 | +8.94% | 4602.4만 |
|---|
| 2026.02.20 | ₩13,160 | ₩16,180 | ₩12,950 | ₩14,850 | +12.84% | 6270.9만 |
|---|
| 2026.02.19 | ₩12,840 | ₩13,430 | ₩12,690 | ₩12,950 | +0.86% | 1533.1만 |
|---|
| 2026.02.13 | ₩13,200 | ₩13,210 | ₩12,000 | ₩12,340 | -6.52% | 3452.7만 |
|---|
| 2026.02.12 | ₩12,710 | ₩14,360 | ₩12,550 | ₩13,620 | +7.16% | 1.1억 |
|---|
| 2026.02.11 | ₩10,310 | ₩12,350 | ₩10,180 | ₩12,350 | +19.79% | 4861.9만 |
|---|
| 2026.02.10 | ₩9,500 | ₩9,500 | ₩9,170 | ₩9,500 | 0.00% | 699.6만 |
|---|
| 2026.02.09 | ₩9,650 | ₩9,760 | ₩9,400 | ₩9,520 | -1.35% | 1110.4만 |
|---|
| 2026.02.06 | ₩9,080 | ₩9,500 | ₩8,800 | ₩9,490 | +4.52% | 1089.7만 |
|---|
| 2026.02.05 | ₩9,290 | ₩9,680 | ₩9,030 | ₩9,350 | +0.65% | 1134.1만 |
|---|
| 2026.02.04 | ₩9,560 | ₩10,010 | ₩9,200 | ₩9,480 | -0.84% | 2795.4만 |
|---|
| 2026.02.03 | ₩8,840 | ₩9,200 | ₩8,770 | ₩9,170 | +3.73% | 1252.6만 |
|---|
| 2026.02.02 | ₩8,920 | ₩9,460 | ₩8,600 | ₩8,770 | -1.68% | 1887.1만 |
|---|
| 2026.01.30 | ₩9,110 | ₩9,200 | ₩8,750 | ₩9,030 | -0.88% | 1519.8만 |
|---|
| 2026.01.29 | ₩8,890 | ₩9,160 | ₩8,550 | ₩9,010 | +1.35% | 1871.6만 |
|---|
| 2026.01.28 | ₩8,910 | ₩9,000 | ₩8,360 | ₩8,740 | -1.91% | 2129.5만 |
|---|
| 2026.01.27 | ₩9,840 | ₩9,840 | ₩8,500 | ₩8,770 | -10.87% | 3983.1만 |
|---|
| 2026.01.26 | ₩7,170 | ₩8,700 | ₩7,170 | ₩8,470 | +18.13% | 5885.2만 |
|---|
| 2026.01.23 | ₩8,390 | ₩8,490 | ₩6,950 | ₩7,090 | -15.49% | 3372.4만 |
|---|
| 2026.01.22 | ₩9,300 | ₩9,800 | ₩7,710 | ₩8,390 | -9.78% | 6522.9만 |
|---|
| 2026.01.21 | ₩8,610 | ₩9,980 | ₩8,020 | ₩8,540 | -0.81% | 8020.8만 |
|---|
| 2026.01.20 | ₩7,430 | ₩7,980 | ₩7,000 | ₩7,980 | +7.40% | 5839.2만 |
|---|
| 2026.01.19 | ₩5,610 | ₩6,140 | ₩5,290 | ₩6,140 | +9.45% | 6998.9만 |
|---|
| 2026.01.16 | ₩4,030 | ₩4,955 | ₩4,015 | ₩4,725 | +17.25% | 6159.2만 |
|---|
| 2026.01.15 | ₩4,045 | ₩4,055 | ₩3,980 | ₩4,035 | -0.25% | 202.6만 |
|---|
| 2026.01.14 | ₩4,035 | ₩4,095 | ₩3,970 | ₩3,980 | -1.36% | 294.3만 |
|---|
| 2026.01.13 | ₩4,110 | ₩4,115 | ₩3,970 | ₩4,015 | -2.31% | 324.9만 |
|---|
| 2026.01.12 | ₩4,060 | ₩4,200 | ₩4,050 | ₩4,150 | +2.22% | 577.1만 |
|---|
| 2026.01.09 | ₩3,915 | ₩4,000 | ₩3,855 | ₩3,965 | +1.28% | 216.8만 |
|---|
| 2026.01.08 | ₩4,000 | ₩4,030 | ₩3,880 | ₩3,890 | -2.75% | 232.9만 |
|---|
| 2026.01.07 | ₩4,035 | ₩4,120 | ₩3,990 | ₩4,035 | 0.00% | 309.3만 |
|---|
| 2026.01.06 | ₩4,230 | ₩4,235 | ₩3,965 | ₩4,045 | -4.37% | 563.1만 |
|---|
| 2026.01.05 | ₩3,835 | ₩3,975 | ₩3,830 | ₩3,975 | +3.65% | 435.9만 |
|---|
| 2026.01.02 | ₩3,660 | ₩3,770 | ₩3,630 | ₩3,735 | +2.05% | 145.1만 |
|---|
| 2025.12.30 | ₩3,700 | ₩3,780 | ₩3,640 | ₩3,640 | -1.62% | 174만 |
|---|
| 2025.12.29 | ₩3,635 | ₩3,720 | ₩3,600 | ₩3,700 | +1.79% | 214.1만 |
|---|
| 2025.12.26 | ₩3,695 | ₩3,720 | ₩3,620 | ₩3,635 | -1.62% | 217.7만 |
|---|
| 2025.12.24 | ₩3,755 | ₩3,770 | ₩3,690 | ₩3,705 | -1.33% | 172.6만 |
|---|
| 2025.12.23 | ₩3,875 | ₩3,885 | ₩3,750 | ₩3,755 | -3.10% | 259.6만 |
|---|
| 2025.12.22 | ₩3,875 | ₩3,945 | ₩3,860 | ₩3,860 | -0.39% | 283.6만 |
|---|
| 2025.12.19 | ₩3,665 | ₩3,810 | ₩3,665 | ₩3,800 | +3.68% | 261.6만 |
|---|
| 2025.12.18 | ₩3,595 | ₩3,730 | ₩3,590 | ₩3,655 | +1.67% | 197.6만 |
|---|
| 2025.12.17 | ₩3,825 | ₩3,825 | ₩3,700 | ₩3,710 | -3.01% | 194.2만 |
|---|
| 2025.12.16 | ₩3,870 | ₩3,870 | ₩3,710 | ₩3,750 | -3.10% | 376.2만 |
|---|
| 2025.12.15 | ₩3,955 | ₩3,955 | ₩3,860 | ₩3,885 | -1.77% | 390.3만 |
|---|
| 2025.12.12 | ₩4,015 | ₩4,065 | ₩3,965 | ₩4,045 | +0.75% | 612만 |
|---|
| 2025.12.11 | ₩3,900 | ₩4,100 | ₩3,900 | ₩3,965 | +1.67% | 1063만 |
|---|
| 2025.12.10 | ₩3,950 | ₩3,975 | ₩3,895 | ₩3,895 | -1.39% | 211만 |
|---|
| 2025.12.09 | ₩3,925 | ₩3,965 | ₩3,865 | ₩3,945 | +0.51% | 228.3만 |
|---|
| 2025.12.08 | ₩4,020 | ₩4,020 | ₩3,880 | ₩3,925 | -2.36% | 302.8만 |
|---|
| 2025.12.05 | ₩3,940 | ₩4,035 | ₩3,880 | ₩4,020 | +2.03% | 545.1만 |
|---|
| 2025.12.04 | ₩4,070 | ₩4,075 | ₩3,880 | ₩3,885 | -4.55% | 420.4만 |
|---|
| 2025.12.03 | ₩3,895 | ₩4,035 | ₩3,890 | ₩4,010 | +2.95% | 713.2만 |
|---|
| 2025.12.02 | ₩3,795 | ₩3,860 | ₩3,770 | ₩3,820 | +0.66% | 211.7만 |
|---|
| 2025.12.01 | ₩3,915 | ₩3,920 | ₩3,785 | ₩3,805 | -2.81% | 221.4만 |
|---|
| 2025.11.28 | ₩3,880 | ₩3,910 | ₩3,825 | ₩3,875 | -0.13% | 205.5만 |
|---|
| 2025.11.27 | ₩3,975 | ₩4,015 | ₩3,855 | ₩3,855 | -3.02% | 331.8만 |
|---|
| 2025.11.26 | ₩3,765 | ₩3,900 | ₩3,760 | ₩3,900 | +3.59% | 377.1만 |
|---|
| 2025.11.25 | ₩3,670 | ₩3,820 | ₩3,670 | ₩3,745 | +2.04% | 310.4만 |
|---|
| 2025.11.24 | ₩3,640 | ₩3,685 | ₩3,540 | ₩3,620 | -0.55% | 308만 |
|---|
| 2025.11.21 | ₩3,685 | ₩3,740 | ₩3,565 | ₩3,600 | -2.31% | 461.3만 |
|---|
| 2025.11.20 | ₩3,865 | ₩3,975 | ₩3,865 | ₩3,880 | +0.39% | 385.7만 |
|---|
| 2025.11.19 | ₩3,850 | ₩4,035 | ₩3,690 | ₩3,790 | -1.56% | 423.8만 |
|---|
| 2025.11.18 | ₩3,875 | ₩4,040 | ₩3,800 | ₩3,810 | -1.68% | 502.7만 |
|---|
| 2025.11.17 | ₩4,010 | ₩4,080 | ₩3,900 | ₩3,920 | -2.24% | 390.5만 |
|---|
| 2025.11.14 | ₩4,135 | ₩4,135 | ₩4,000 | ₩4,005 | -3.14% | 403.8만 |
|---|
| 2025.11.13 | ₩4,100 | ₩4,250 | ₩4,085 | ₩4,205 | +2.56% | 528.8만 |
|---|
| 2025.11.12 | ₩4,120 | ₩4,160 | ₩4,065 | ₩4,095 | -0.61% | 319.3만 |
|---|
| 2025.11.11 | ₩4,270 | ₩4,315 | ₩4,055 | ₩4,120 | -3.51% | 590.9만 |
|---|
| 2025.11.10 | ₩4,200 | ₩4,295 | ₩4,140 | ₩4,265 | +1.55% | 380.6만 |
|---|
| 2025.11.07 | ₩4,085 | ₩4,365 | ₩4,080 | ₩4,225 | +3.43% | 631.6만 |
|---|
| 2025.11.06 | ₩4,585 | ₩4,735 | ₩4,330 | ₩4,330 | -5.56% | 703.2만 |
|---|
| 2025.11.05 | ₩4,595 | ₩4,640 | ₩4,360 | ₩4,570 | -0.54% | 1000만 |
|---|
| 2025.11.04 | ₩4,740 | ₩4,900 | ₩4,660 | ₩4,700 | -0.84% | 927.7만 |
|---|
| 2025.11.03 | ₩4,825 | ₩4,895 | ₩4,705 | ₩4,770 | -1.14% | 1286.5만 |
|---|
| 2025.10.31 | ₩5,280 | ₩5,290 | ₩4,795 | ₩4,820 | -8.71% | 2489.1만 |
|---|
| 2025.10.30 | ₩4,870 | ₩5,600 | ₩4,830 | ₩5,240 | +7.60% | 8148.8만 |
|---|
| 2025.10.29 | ₩4,960 | ₩5,380 | ₩4,820 | ₩4,980 | +0.40% | 5327.7만 |
|---|
| 2025.10.28 | ₩4,620 | ₩4,840 | ₩4,550 | ₩4,755 | +2.92% | 3871.1만 |
|---|
| 2025.10.27 | ₩4,515 | ₩4,625 | ₩4,370 | ₩4,580 | +1.44% | 2000.1만 |
|---|
| 2025.10.24 | ₩4,230 | ₩4,525 | ₩4,220 | ₩4,420 | +4.49% | 2157.1만 |
|---|
| 2025.10.23 | ₩4,170 | ₩4,225 | ₩4,115 | ₩4,150 | -0.48% | 383만 |
|---|
| 2025.10.22 | ₩4,215 | ₩4,255 | ₩4,115 | ₩4,235 | +0.47% | 481.9만 |
|---|
| 2025.10.21 | ₩4,315 | ₩4,470 | ₩4,260 | ₩4,265 | -1.16% | 1147.1만 |
|---|
| 2025.10.20 | ₩4,250 | ₩4,330 | ₩4,210 | ₩4,275 | +0.59% | 497.5만 |
|---|
| 2025.10.17 | ₩4,280 | ₩4,395 | ₩4,235 | ₩4,270 | -0.23% | 759.9만 |
|---|
| 2025.10.16 | ₩4,520 | ₩4,545 | ₩4,355 | ₩4,375 | -3.21% | 1234.4만 |
|---|
| 2025.10.15 | ₩4,220 | ₩4,625 | ₩4,220 | ₩4,435 | +5.09% | 2882.8만 |
|---|
| 2025.10.14 | ₩4,405 | ₩4,465 | ₩4,130 | ₩4,175 | -5.22% | 971.9만 |
|---|
| 2025.10.13 | ₩4,340 | ₩4,445 | ₩4,255 | ₩4,320 | -0.46% | 1386.4만 |
|---|
| 2025.10.10 | ₩4,070 | ₩4,435 | ₩4,070 | ₩4,395 | +7.99% | 2288.8만 |
|---|