시장 데이터를 불러오는 중
전체 종목
원익 과거 주가
032940.KQ · KOSDAQ
주요 제품·사업: Quartz, HIC, 의료기기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
032940.KQ · KOSDAQ
주요 제품·사업: Quartz, HIC, 의료기기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,680 | ₩8,900 | ₩8,600 | ₩8,670 | -0.12% | 12만 |
| 2026.10.07 | ₩9,300 | ₩9,350 | ₩8,760 | ₩8,760 | -5.81% | 19.9만 |
| 2026.10.06 | ₩9,330 | ₩9,440 | ₩9,160 | ₩9,260 | -0.75% | 21.1만 |
| 2026.10.02 | ₩9,040 | ₩9,430 | ₩8,960 | ₩9,330 | +3.21% | 36.2만 |
| 2026.10.01 | ₩8,910 | ₩9,050 | ₩8,800 | ₩9,020 | +1.23% | 18.5만 |
| 2026.09.30 | ₩8,850 | ₩9,070 | ₩8,810 | ₩8,910 | +0.68% | 18만 |
| 2026.09.29 | ₩8,910 | ₩9,070 | ₩8,720 | ₩8,850 | -0.67% | 24.4만 |
| 2026.09.28 | ₩9,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,885 |
| ₩8,900 |
| -4.30% |
| 30.7만 |
| 2026.09.23 | ₩9,500 | ₩10,050 | ₩9,110 | ₩9,300 | -2.11% | 92만 |
|---|
| 2026.09.22 | ₩9,550 | ₩9,690 | ₩9,100 | ₩9,310 | -2.51% | 34.4만 |
|---|
| 2026.09.21 | ₩9,720 | ₩9,980 | ₩9,400 | ₩9,450 | -2.78% | 49.2만 |
|---|
| 2026.09.18 | ₩10,010 | ₩10,150 | ₩9,520 | ₩9,610 | -4.00% | 54.4만 |
|---|
| 2026.09.17 | ₩10,230 | ₩10,340 | ₩9,800 | ₩9,880 | -3.42% | 70.3만 |
|---|
| 2026.09.16 | ₩9,760 | ₩10,940 | ₩9,650 | ₩10,190 | +4.41% | 452.4만 |
|---|
| 2026.09.15 | ₩9,330 | ₩10,650 | ₩9,280 | ₩9,670 | +3.64% | 389.7만 |
|---|
| 2026.09.14 | ₩9,420 | ₩10,360 | ₩9,210 | ₩9,470 | +0.53% | 173.4만 |
|---|
| 2026.09.11 | ₩10,030 | ₩11,000 | ₩9,570 | ₩9,600 | -4.29% | 220.4만 |
|---|
| 2026.09.10 | ₩10,400 | ₩11,600 | ₩10,090 | ₩10,500 | +0.96% | 1196.7만 |
|---|
| 2026.09.09 | ₩10,180 | ₩10,450 | ₩9,990 | ₩10,200 | +0.20% | 80만 |
|---|
| 2026.09.08 | ₩9,900 | ₩10,270 | ₩9,900 | ₩10,020 | +1.21% | 66.3만 |
|---|
| 2026.09.07 | ₩10,030 | ₩10,030 | ₩9,600 | ₩9,890 | -1.40% | 87.8만 |
|---|
| 2026.09.04 | ₩8,760 | ₩11,060 | ₩8,590 | ₩10,050 | +14.73% | 1468.8만 |
|---|
| 2026.09.03 | ₩7,260 | ₩9,380 | ₩6,900 | ₩8,580 | +18.18% | 1474만 |
|---|
| 2026.09.02 | ₩7,460 | ₩7,830 | ₩7,090 | ₩7,220 | -3.22% | 77.4만 |
|---|
| 2026.09.01 | ₩8,100 | ₩8,700 | ₩7,550 | ₩7,600 | -6.17% | 529.7만 |
|---|
| 2026.08.31 | ₩6,650 | ₩8,440 | ₩6,220 | ₩8,000 | +20.30% | 1002.8만 |
|---|
| 2026.08.28 | ₩6,180 | ₩7,900 | ₩5,900 | ₩6,700 | +8.41% | 281.6만 |
|---|
| 2026.08.27 | ₩6,000 | ₩6,120 | ₩5,920 | ₩6,110 | +1.83% | 6.9만 |
|---|
| 2026.08.26 | ₩5,900 | ₩6,070 | ₩5,810 | ₩6,030 | +2.20% | 2.9만 |
|---|
| 2026.08.25 | ₩5,750 | ₩5,960 | ₩5,510 | ₩5,900 | +2.61% | 2.3만 |
|---|
| 2026.08.24 | ₩6,070 | ₩6,070 | ₩5,570 | ₩5,640 | -7.08% | 4.4만 |
|---|
| 2026.08.21 | ₩6,000 | ₩6,000 | ₩5,700 | ₩5,770 | -3.83% | 5만 |
|---|
| 2026.08.20 | ₩5,920 | ₩6,200 | ₩5,920 | ₩6,030 | +1.86% | 4.7만 |
|---|
| 2026.08.19 | ₩6,090 | ₩6,190 | ₩5,640 | ₩5,860 | -3.78% | 5.6만 |
|---|
| 2026.08.18 | ₩6,400 | ₩6,420 | ₩6,090 | ₩6,090 | -4.84% | 6.6만 |
|---|
| 2026.08.14 | ₩6,200 | ₩6,400 | ₩6,040 | ₩6,250 | +0.81% | 6.4만 |
|---|
| 2026.08.13 | ₩6,330 | ₩6,420 | ₩6,100 | ₩6,140 | -3.00% | 6.8만 |
|---|
| 2026.08.12 | ₩6,180 | ₩6,340 | ₩6,090 | ₩6,320 | +2.27% | 6만 |
|---|
| 2026.08.11 | ₩6,000 | ₩6,300 | ₩5,830 | ₩6,170 | +2.83% | 8.4만 |
|---|
| 2026.08.10 | ₩5,710 | ₩6,030 | ₩5,710 | ₩6,010 | +5.25% | 6만 |
|---|
| 2026.08.07 | ₩5,850 | ₩6,040 | ₩5,570 | ₩5,710 | -2.39% | 3.2만 |
|---|
| 2026.08.06 | ₩6,000 | ₩6,070 | ₩5,770 | ₩5,800 | -3.33% | 5.3만 |
|---|
| 2026.08.05 | ₩6,000 | ₩6,100 | ₩5,870 | ₩6,020 | +0.33% | 15.2만 |
|---|
| 2026.08.04 | ₩5,580 | ₩5,900 | ₩5,400 | ₩5,840 | +4.66% | 19만 |
|---|
| 2026.08.03 | ₩5,280 | ₩6,450 | ₩5,110 | ₩5,600 | +6.06% | 116.2만 |
|---|
| 2026.07.31 | ₩4,700 | ₩5,280 | ₩4,700 | ₩5,280 | +12.34% | 15.1만 |
|---|
| 2026.07.30 | ₩4,215 | ₩4,700 | ₩4,215 | ₩4,480 | +6.29% | 4.8만 |
|---|
| 2026.07.29 | ₩4,825 | ₩5,110 | ₩4,300 | ₩4,470 | -7.36% | 16.7만 |
|---|
| 2026.07.28 | ₩5,340 | ₩5,340 | ₩4,835 | ₩4,870 | -8.80% | 13.8만 |
|---|
| 2026.07.27 | ₩5,410 | ₩5,560 | ₩5,300 | ₩5,380 | -0.55% | 4.1만 |
|---|
| 2026.07.24 | ₩5,710 | ₩5,710 | ₩5,300 | ₩5,330 | -6.65% | 5만 |
|---|
| 2026.07.23 | ₩5,500 | ₩5,890 | ₩5,460 | ₩5,730 | +4.18% | 6.8만 |
|---|
| 2026.07.22 | ₩5,590 | ₩5,890 | ₩5,440 | ₩5,440 | -2.68% | 9만 |
|---|
| 2026.07.21 | ₩5,280 | ₩5,530 | ₩5,190 | ₩5,340 | +1.14% | 8.7만 |
|---|
| 2026.07.20 | ₩5,660 | ₩5,700 | ₩5,270 | ₩5,300 | -6.36% | 9만 |
|---|
| 2026.07.16 | ₩5,770 | ₩5,960 | ₩5,420 | ₩5,960 | +3.29% | 6.8만 |
|---|
| 2026.07.15 | ₩5,530 | ₩5,990 | ₩5,530 | ₩5,800 | +4.88% | 14.9만 |
|---|
| 2026.07.14 | ₩5,520 | ₩5,720 | ₩5,180 | ₩5,410 | -1.99% | 15.7만 |
|---|
| 2026.07.13 | ₩5,940 | ₩6,120 | ₩5,550 | ₩5,640 | -5.05% | 7.4만 |
|---|
| 2026.07.10 | ₩5,310 | ₩6,080 | ₩5,310 | ₩5,930 | +11.68% | 17.7만 |
|---|
| 2026.07.09 | ₩5,260 | ₩5,620 | ₩5,200 | ₩5,310 | +0.95% | 9.3만 |
|---|
| 2026.07.08 | ₩5,680 | ₩5,760 | ₩5,290 | ₩5,290 | -6.87% | 11.2만 |
|---|
| 2026.07.07 | ₩5,910 | ₩6,250 | ₩5,480 | ₩5,720 | -3.21% | 12.3만 |
|---|
| 2026.07.06 | ₩6,110 | ₩6,180 | ₩5,810 | ₩6,090 | -0.33% | 8.7만 |
|---|
| 2026.07.03 | ₩5,750 | ₩6,180 | ₩5,530 | ₩6,100 | +6.09% | 10.4만 |
|---|
| 2026.07.02 | ₩6,220 | ₩6,220 | ₩5,740 | ₩5,740 | -7.72% | 13.5만 |
|---|
| 2026.07.01 | ₩6,160 | ₩6,640 | ₩6,160 | ₩6,220 | +0.97% | 9.4만 |
|---|
| 2026.06.30 | ₩6,480 | ₩6,560 | ₩6,110 | ₩6,160 | -4.94% | 10.7만 |
|---|
| 2026.06.29 | ₩6,000 | ₩6,500 | ₩6,000 | ₩6,350 | +5.83% | 11.6만 |
|---|
| 2026.06.26 | ₩6,320 | ₩6,400 | ₩5,850 | ₩6,010 | -4.91% | 10.6만 |
|---|
| 2026.06.25 | ₩6,660 | ₩6,880 | ₩6,320 | ₩6,320 | -5.11% | 9.1만 |
|---|
| 2026.06.24 | ₩6,470 | ₩6,930 | ₩6,470 | ₩6,600 | +2.01% | 9.3만 |
|---|
| 2026.06.23 | ₩7,200 | ₩7,200 | ₩6,530 | ₩6,530 | -9.31% | 14만 |
|---|
| 2026.06.22 | ₩7,110 | ₩7,320 | ₩6,970 | ₩7,150 | +0.56% | 8.3만 |
|---|
| 2026.06.19 | ₩7,630 | ₩7,700 | ₩6,950 | ₩7,170 | -6.03% | 15.7만 |
|---|
| 2026.06.18 | ₩7,620 | ₩7,780 | ₩7,400 | ₩7,620 | 0.00% | 12.5만 |
|---|
| 2026.06.17 | ₩7,790 | ₩8,670 | ₩7,600 | ₩7,760 | -0.39% | 27.6만 |
|---|
| 2026.06.16 | ₩8,610 | ₩8,610 | ₩7,750 | ₩7,790 | -9.52% | 25.9만 |
|---|
| 2026.06.15 | ₩8,520 | ₩9,300 | ₩8,440 | ₩8,610 | +1.06% | 40.2만 |
|---|
| 2026.06.12 | ₩7,720 | ₩9,360 | ₩7,640 | ₩8,430 | +9.20% | 162.9만 |
|---|
| 2026.06.11 | ₩6,570 | ₩7,390 | ₩6,410 | ₩7,200 | +9.59% | 20.2만 |
|---|
| 2026.06.10 | ₩6,910 | ₩7,010 | ₩6,480 | ₩6,640 | -3.91% | 6.5만 |
|---|
| 2026.06.09 | ₩6,280 | ₩7,110 | ₩6,280 | ₩6,970 | +10.99% | 13.9만 |
|---|
| 2026.06.08 | ₩6,470 | ₩6,520 | ₩6,100 | ₩6,280 | -2.94% | 11.6만 |
|---|
| 2026.06.05 | ₩7,210 | ₩7,270 | ₩6,780 | ₩6,890 | -4.44% | 10.3만 |
|---|
| 2026.06.04 | ₩7,040 | ₩8,180 | ₩7,000 | ₩7,430 | +5.54% | 27만 |
|---|
| 2026.06.02 | ₩7,500 | ₩7,550 | ₩6,780 | ₩7,040 | -6.13% | 15.8만 |
|---|
| 2026.06.01 | ₩7,390 | ₩7,690 | ₩7,080 | ₩7,500 | +1.49% | 15만 |
|---|
| 2026.05.29 | ₩8,030 | ₩8,100 | ₩7,390 | ₩7,390 | -7.97% | 11.8만 |
|---|
| 2026.05.28 | ₩8,010 | ₩8,220 | ₩7,710 | ₩7,900 | -1.37% | 13.8만 |
|---|
| 2026.05.27 | ₩8,680 | ₩8,770 | ₩8,000 | ₩8,010 | -7.72% | 12.2만 |
|---|
| 2026.05.26 | ₩8,390 | ₩8,970 | ₩8,310 | ₩8,680 | +3.46% | 21.3만 |
|---|
| 2026.05.22 | ₩8,360 | ₩8,400 | ₩8,100 | ₩8,110 | -2.99% | 9.7만 |
|---|
| 2026.05.21 | ₩7,650 | ₩8,700 | ₩7,650 | ₩8,170 | +6.80% | 22.4만 |
|---|
| 2026.05.20 | ₩7,740 | ₩7,750 | ₩7,290 | ₩7,430 | -4.01% | 18.2만 |
|---|
| 2026.05.19 | ₩8,280 | ₩8,500 | ₩7,650 | ₩7,790 | -5.92% | 19만 |
|---|
| 2026.05.18 | ₩8,780 | ₩8,890 | ₩8,120 | ₩8,280 | -5.69% | 17.6만 |
|---|
| 2026.05.15 | ₩9,350 | ₩9,470 | ₩8,680 | ₩8,780 | -6.10% | 13만 |
|---|
| 2026.05.14 | ₩9,530 | ₩9,690 | ₩9,200 | ₩9,290 | -2.52% | 11.1만 |
|---|
| 2026.05.13 | ₩9,660 | ₩9,720 | ₩9,390 | ₩9,520 | -1.45% | 9만 |
|---|
| 2026.05.12 | ₩10,370 | ₩10,550 | ₩9,560 | ₩9,620 | -7.23% | 31.7만 |
|---|
| 2026.05.11 | ₩11,040 | ₩11,380 | ₩10,300 | ₩10,390 | -5.89% | 21.5만 |
|---|
| 2026.05.08 | ₩11,120 | ₩11,500 | ₩10,760 | ₩10,790 | -2.97% | 12.6만 |
|---|
| 2026.05.07 | ₩11,280 | ₩11,290 | ₩10,670 | ₩11,120 | -1.42% | 23.6만 |
|---|
| 2026.05.06 | ₩10,890 | ₩11,340 | ₩10,450 | ₩11,280 | +3.58% | 33.8만 |
|---|
| 2026.05.04 | ₩10,650 | ₩11,230 | ₩10,590 | ₩10,600 | -0.47% | 17만 |
|---|
| 2026.04.30 | ₩11,200 | ₩11,200 | ₩10,510 | ₩10,510 | -6.16% | 12.7만 |
|---|
| 2026.04.29 | ₩10,950 | ₩11,390 | ₩10,650 | ₩11,000 | +0.46% | 31.3만 |
|---|
| 2026.04.28 | ₩11,250 | ₩11,700 | ₩10,870 | ₩11,170 | -0.71% | 41.5만 |
|---|
| 2026.04.27 | ₩10,740 | ₩11,490 | ₩10,500 | ₩11,180 | +4.10% | 43.6만 |
|---|
| 2026.04.24 | ₩10,050 | ₩10,830 | ₩10,050 | ₩10,460 | +4.08% | 25.9만 |
|---|
| 2026.04.23 | ₩10,400 | ₩10,580 | ₩9,960 | ₩10,020 | -3.65% | 12.1만 |
|---|
| 2026.04.22 | ₩10,090 | ₩10,370 | ₩9,890 | ₩10,330 | +2.38% | 14.5만 |
|---|
| 2026.04.21 | ₩10,300 | ₩10,510 | ₩10,000 | ₩10,090 | -2.04% | 13.1만 |
|---|
| 2026.04.20 | ₩10,210 | ₩10,500 | ₩9,870 | ₩10,280 | +0.69% | 19.2만 |
|---|
| 2026.04.17 | ₩10,000 | ₩10,320 | ₩9,550 | ₩10,210 | +2.10% | 22.3만 |
|---|
| 2026.04.16 | ₩9,410 | ₩10,020 | ₩9,360 | ₩9,950 | +5.74% | 25.4만 |
|---|
| 2026.04.15 | ₩9,690 | ₩9,690 | ₩9,270 | ₩9,400 | -2.99% | 13.5만 |
|---|
| 2026.04.14 | ₩9,190 | ₩9,660 | ₩9,140 | ₩9,430 | +2.61% | 22.5만 |
|---|
| 2026.04.13 | ₩8,990 | ₩9,100 | ₩8,820 | ₩8,910 | -0.89% | 8만 |
|---|
| 2026.04.10 | ₩8,960 | ₩9,220 | ₩8,960 | ₩9,080 | +1.34% | 8.7만 |
|---|
| 2026.04.09 | ₩9,310 | ₩9,650 | ₩8,860 | ₩8,920 | -4.19% | 10.2만 |
|---|
| 2026.04.08 | ₩8,860 | ₩9,310 | ₩8,860 | ₩9,310 | +5.08% | 14.3만 |
|---|
| 2026.04.07 | ₩9,140 | ₩9,140 | ₩8,500 | ₩8,540 | -6.56% | 9.5만 |
|---|
| 2026.04.06 | ₩8,900 | ₩9,080 | ₩8,630 | ₩8,780 | -1.35% | 10.2만 |
|---|
| 2026.04.03 | ₩9,110 | ₩9,290 | ₩8,800 | ₩8,820 | -3.18% | 9.5만 |
|---|
| 2026.04.02 | ₩10,000 | ₩10,250 | ₩8,810 | ₩8,900 | -11.00% | 22만 |
|---|
| 2026.04.01 | ₩9,150 | ₩9,940 | ₩9,150 | ₩9,880 | +7.98% | 13.7만 |
|---|
| 2026.03.31 | ₩9,310 | ₩9,460 | ₩8,750 | ₩8,900 | -4.40% | 22.6만 |
|---|
| 2026.03.30 | ₩9,550 | ₩9,800 | ₩9,320 | ₩9,550 | 0.00% | 5.8만 |
|---|
| 2026.03.27 | ₩9,560 | ₩9,950 | ₩9,310 | ₩9,890 | +3.45% | 8.9만 |
|---|
| 2026.03.26 | ₩10,400 | ₩10,420 | ₩9,820 | ₩9,850 | -5.29% | 11.3만 |
|---|
| 2026.03.25 | ₩10,350 | ₩10,570 | ₩10,300 | ₩10,380 | +0.29% | 8.6만 |
|---|
| 2026.03.24 | ₩10,300 | ₩10,390 | ₩9,930 | ₩10,300 | 0.00% | 9.6만 |
|---|
| 2026.03.23 | ₩10,560 | ₩10,560 | ₩9,850 | ₩9,850 | -6.72% | 16.2만 |
|---|
| 2026.03.20 | ₩10,290 | ₩11,020 | ₩10,270 | ₩10,720 | +4.18% | 15.2만 |
|---|
| 2026.03.19 | ₩10,550 | ₩10,610 | ₩10,270 | ₩10,290 | -2.46% | 13.2만 |
|---|
| 2026.03.18 | ₩10,640 | ₩10,880 | ₩10,450 | ₩10,800 | +1.50% | 15.2만 |
|---|
| 2026.03.17 | ₩10,390 | ₩10,900 | ₩10,390 | ₩10,480 | +0.87% | 18.8만 |
|---|
| 2026.03.16 | ₩10,310 | ₩10,900 | ₩10,200 | ₩10,240 | -0.68% | 9.8만 |
|---|
| 2026.03.13 | ₩10,310 | ₩10,610 | ₩10,100 | ₩10,310 | 0.00% | 6.6만 |
|---|
| 2026.03.12 | ₩10,680 | ₩10,890 | ₩10,420 | ₩10,450 | -2.15% | 9.7만 |
|---|
| 2026.03.11 | ₩11,200 | ₩11,400 | ₩10,590 | ₩10,770 | -3.84% | 16.2만 |
|---|
| 2026.03.10 | ₩10,630 | ₩11,160 | ₩10,410 | ₩10,940 | +2.92% | 21.8만 |
|---|
| 2026.03.09 | ₩10,390 | ₩10,660 | ₩9,860 | ₩10,100 | -2.79% | 22.2만 |
|---|
| 2026.03.06 | ₩10,450 | ₩11,810 | ₩10,170 | ₩11,350 | +8.61% | 43.8만 |
|---|
| 2026.03.05 | ₩10,010 | ₩10,920 | ₩10,010 | ₩10,640 | +6.29% | 37.8만 |
|---|
| 2026.03.04 | ₩11,100 | ₩11,110 | ₩9,410 | ₩9,410 | -15.23% | 56.5만 |
|---|
| 2026.03.03 | ₩11,300 | ₩12,250 | ₩11,200 | ₩11,240 | -0.53% | 41.3만 |
|---|
| 2026.02.27 | ₩12,110 | ₩12,210 | ₩11,620 | ₩11,870 | -1.98% | 36.5만 |
|---|
| 2026.02.26 | ₩12,820 | ₩13,060 | ₩12,000 | ₩12,220 | -4.68% | 47.7만 |
|---|
| 2026.02.25 | ₩12,000 | ₩14,640 | ₩11,750 | ₩12,700 | +5.83% | 331만 |
|---|
| 2026.02.24 | ₩11,970 | ₩12,090 | ₩11,550 | ₩11,940 | -0.25% | 25.7만 |
|---|
| 2026.02.23 | ₩12,400 | ₩12,700 | ₩11,900 | ₩12,010 | -3.15% | 24.3만 |
|---|
| 2026.02.20 | ₩12,680 | ₩12,680 | ₩12,030 | ₩12,270 | -3.23% | 29.3만 |
|---|
| 2026.02.19 | ₩12,460 | ₩12,800 | ₩12,250 | ₩12,680 | +1.77% | 27.9만 |
|---|
| 2026.02.13 | ₩12,520 | ₩12,800 | ₩12,230 | ₩12,340 | -1.44% | 18.1만 |
|---|
| 2026.02.12 | ₩12,880 | ₩12,970 | ₩12,500 | ₩12,600 | -2.17% | 19.9만 |
|---|
| 2026.02.11 | ₩12,860 | ₩12,970 | ₩12,520 | ₩12,700 | -1.24% | 18.6만 |
|---|
| 2026.02.10 | ₩13,420 | ₩13,690 | ₩12,770 | ₩12,860 | -4.17% | 23.8만 |
|---|
| 2026.02.09 | ₩13,310 | ₩13,800 | ₩13,260 | ₩13,420 | +0.83% | 28.3만 |
|---|
| 2026.02.06 | ₩12,630 | ₩13,580 | ₩12,160 | ₩13,130 | +3.96% | 39.3만 |
|---|
| 2026.02.05 | ₩14,170 | ₩14,350 | ₩13,380 | ₩13,420 | -5.29% | 31만 |
|---|
| 2026.02.04 | ₩14,010 | ₩14,450 | ₩13,800 | ₩14,400 | +2.78% | 43.2만 |
|---|
| 2026.02.03 | ₩13,550 | ₩15,320 | ₩13,190 | ₩14,340 | +5.83% | 143.4만 |
|---|
| 2026.02.02 | ₩13,480 | ₩14,320 | ₩12,950 | ₩13,000 | -3.56% | 50.4만 |
|---|
| 2026.01.30 | ₩14,610 | ₩14,910 | ₩13,690 | ₩14,010 | -4.11% | 80.4만 |
|---|
| 2026.01.29 | ₩15,660 | ₩15,710 | ₩14,100 | ₩14,460 | -7.66% | 107.9만 |
|---|
| 2026.01.28 | ₩14,080 | ₩15,800 | ₩14,080 | ₩14,960 | +6.25% | 251.9만 |
|---|
| 2026.01.27 | ₩14,110 | ₩14,200 | ₩13,280 | ₩13,570 | -3.83% | 65.2만 |
|---|
| 2026.01.26 | ₩13,730 | ₩15,450 | ₩13,720 | ₩14,100 | +2.69% | 157.8만 |
|---|
| 2026.01.23 | ₩12,670 | ₩15,980 | ₩12,500 | ₩13,710 | +8.21% | 367.8만 |
|---|
| 2026.01.22 | ₩13,330 | ₩13,780 | ₩12,460 | ₩12,670 | -4.95% | 57.9만 |
|---|
| 2026.01.21 | ₩13,120 | ₩13,850 | ₩12,840 | ₩13,330 | +1.60% | 66만 |
|---|
| 2026.01.20 | ₩14,600 | ₩14,690 | ₩13,350 | ₩13,780 | -5.62% | 54.9만 |
|---|
| 2026.01.19 | ₩14,150 | ₩14,870 | ₩13,630 | ₩14,600 | +3.18% | 62.6만 |
|---|
| 2026.01.16 | ₩14,350 | ₩14,580 | ₩13,530 | ₩14,150 | -1.39% | 56.5만 |
|---|
| 2026.01.15 | ₩13,450 | ₩14,070 | ₩12,900 | ₩13,990 | +4.01% | 52만 |
|---|
| 2026.01.14 | ₩14,330 | ₩14,330 | ₩13,030 | ₩13,450 | -6.14% | 55.3만 |
|---|
| 2026.01.13 | ₩13,730 | ₩14,480 | ₩13,380 | ₩14,300 | +4.15% | 124.5만 |
|---|
| 2026.01.12 | ₩13,000 | ₩13,500 | ₩12,300 | ₩13,370 | +2.85% | 75만 |
|---|
| 2026.01.09 | ₩12,480 | ₩13,230 | ₩12,200 | ₩12,700 | +1.76% | 104.2만 |
|---|
| 2026.01.08 | ₩12,290 | ₩12,840 | ₩11,890 | ₩12,350 | +0.49% | 79.1만 |
|---|
| 2026.01.07 | ₩13,760 | ₩13,810 | ₩12,050 | ₩12,050 | -12.43% | 147.2만 |
|---|
| 2026.01.06 | ₩14,360 | ₩14,390 | ₩12,810 | ₩13,940 | -2.92% | 229.8만 |
|---|
| 2026.01.05 | ₩14,160 | ₩17,800 | ₩14,150 | ₩14,350 | +1.34% | 1624.4만 |
|---|
| 2026.01.02 | ₩13,750 | ₩13,750 | ₩13,750 | ₩13,750 | 0.00% | 29.7만 |
|---|
| 2025.12.30 | ₩8,300 | ₩10,580 | ₩8,170 | ₩10,580 | +27.47% | 485.2만 |
|---|
| 2025.12.29 | ₩7,580 | ₩8,610 | ₩7,580 | ₩8,140 | +7.39% | 127.4만 |
|---|
| 2025.12.26 | ₩7,260 | ₩7,620 | ₩7,240 | ₩7,570 | +4.27% | 41만 |
|---|
| 2025.12.24 | ₩7,270 | ₩7,440 | ₩7,150 | ₩7,260 | -0.14% | 16.6만 |
|---|
| 2025.12.23 | ₩7,250 | ₩7,320 | ₩7,140 | ₩7,240 | -0.14% | 13.4만 |
|---|
| 2025.12.22 | ₩7,160 | ₩7,220 | ₩6,900 | ₩7,170 | +0.14% | 22.8만 |
|---|
| 2025.12.19 | ₩6,830 | ₩6,890 | ₩6,670 | ₩6,820 | -0.15% | 19.4만 |
|---|
| 2025.12.18 | ₩6,900 | ₩7,000 | ₩6,720 | ₩6,770 | -1.88% | 20.8만 |
|---|
| 2025.12.17 | ₩7,150 | ₩7,270 | ₩6,940 | ₩6,970 | -2.52% | 16.6만 |
|---|
| 2025.12.16 | ₩7,520 | ₩7,560 | ₩7,080 | ₩7,090 | -5.72% | 23.7만 |
|---|
| 2025.12.15 | ₩7,100 | ₩7,830 | ₩7,060 | ₩7,500 | +5.63% | 102만 |
|---|
| 2025.12.12 | ₩6,980 | ₩7,260 | ₩6,900 | ₩7,220 | +3.44% | 31.3만 |
|---|
| 2025.12.11 | ₩6,990 | ₩7,090 | ₩6,900 | ₩7,000 | +0.14% | 24.4만 |
|---|
| 2025.12.10 | ₩7,060 | ₩7,060 | ₩6,920 | ₩6,940 | -1.70% | 15.2만 |
|---|
| 2025.12.09 | ₩7,160 | ₩7,160 | ₩7,000 | ₩7,050 | -1.54% | 12.6만 |
|---|
| 2025.12.08 | ₩7,220 | ₩7,430 | ₩7,120 | ₩7,130 | -1.25% | 24.6만 |
|---|
| 2025.12.05 | ₩7,280 | ₩7,370 | ₩7,170 | ₩7,210 | -0.96% | 20만 |
|---|
| 2025.12.04 | ₩7,170 | ₩7,350 | ₩7,090 | ₩7,220 | +0.70% | 31.6만 |
|---|
| 2025.12.03 | ₩7,270 | ₩7,350 | ₩7,090 | ₩7,130 | -1.93% | 19.5만 |
|---|
| 2025.12.02 | ₩7,310 | ₩7,330 | ₩7,140 | ₩7,190 | -1.64% | 12.7만 |
|---|
| 2025.12.01 | ₩7,210 | ₩7,710 | ₩7,210 | ₩7,290 | +1.11% | 42만 |
|---|
| 2025.11.28 | ₩7,000 | ₩7,340 | ₩7,000 | ₩7,210 | +3.00% | 21.1만 |
|---|
| 2025.11.27 | ₩7,190 | ₩7,250 | ₩6,910 | ₩6,970 | -3.06% | 17.3만 |
|---|
| 2025.11.26 | ₩7,070 | ₩7,120 | ₩6,950 | ₩7,100 | +0.42% | 13만 |
|---|
| 2025.11.25 | ₩7,200 | ₩7,330 | ₩7,010 | ₩7,030 | -2.36% | 23.1만 |
|---|
| 2025.11.24 | ₩7,030 | ₩7,150 | ₩6,850 | ₩7,050 | +0.28% | 18.8만 |
|---|
| 2025.11.21 | ₩6,960 | ₩7,080 | ₩6,850 | ₩6,880 | -1.15% | 20.6만 |
|---|
| 2025.11.20 | ₩7,330 | ₩7,720 | ₩7,250 | ₩7,260 | -0.95% | 20.4만 |
|---|
| 2025.11.19 | ₩7,140 | ₩7,290 | ₩6,900 | ₩7,170 | +0.42% | 32.7만 |
|---|
| 2025.11.18 | ₩7,540 | ₩7,540 | ₩6,790 | ₩7,040 | -6.63% | 42.1만 |
|---|
| 2025.11.17 | ₩7,890 | ₩8,360 | ₩7,490 | ₩7,530 | -4.56% | 51.3만 |
|---|
| 2025.11.14 | ₩8,130 | ₩8,280 | ₩7,750 | ₩7,810 | -3.94% | 42만 |
|---|
| 2025.11.13 | ₩8,610 | ₩8,660 | ₩8,360 | ₩8,420 | -2.21% | 46.1만 |
|---|
| 2025.11.12 | ₩8,810 | ₩8,980 | ₩8,580 | ₩8,720 | -1.02% | 68.5만 |
|---|
| 2025.11.11 | ₩8,120 | ₩9,800 | ₩8,100 | ₩8,790 | +8.25% | 495.1만 |
|---|
| 2025.11.10 | ₩7,470 | ₩8,170 | ₩7,470 | ₩8,100 | +8.43% | 78.6만 |
|---|
| 2025.11.07 | ₩7,650 | ₩7,800 | ₩7,190 | ₩7,350 | -3.92% | 47만 |
|---|
| 2025.11.06 | ₩7,580 | ₩8,200 | ₩7,540 | ₩7,890 | +4.09% | 62.9만 |
|---|
| 2025.11.05 | ₩7,720 | ₩7,720 | ₩7,180 | ₩7,530 | -2.46% | 50.4만 |
|---|
| 2025.11.04 | ₩7,960 | ₩8,400 | ₩7,700 | ₩7,720 | -3.02% | 91.5만 |
|---|
| 2025.11.03 | ₩8,130 | ₩8,300 | ₩7,900 | ₩7,950 | -2.21% | 58.1만 |
|---|
| 2025.10.31 | ₩8,330 | ₩8,390 | ₩8,060 | ₩8,130 | -2.40% | 41.1만 |
|---|
| 2025.10.30 | ₩8,880 | ₩8,880 | ₩8,390 | ₩8,390 | -5.52% | 56.4만 |
|---|
| 2025.10.29 | ₩9,300 | ₩9,300 | ₩8,650 | ₩8,850 | -4.84% | 94.4만 |
|---|
| 2025.10.28 | ₩9,820 | ₩9,880 | ₩9,100 | ₩9,160 | -6.72% | 137.5만 |
|---|
| 2025.10.27 | ₩8,510 | ₩9,850 | ₩8,480 | ₩9,300 | +9.28% | 289.9만 |
|---|
| 2025.10.24 | ₩7,700 | ₩8,800 | ₩7,690 | ₩8,440 | +9.61% | 322.4만 |
|---|
| 2025.10.23 | ₩7,920 | ₩7,920 | ₩7,490 | ₩7,600 | -4.04% | 40.6만 |
|---|
| 2025.10.22 | ₩8,230 | ₩8,300 | ₩7,790 | ₩7,920 | -3.77% | 50.6만 |
|---|
| 2025.10.21 | ₩7,770 | ₩8,890 | ₩7,660 | ₩8,200 | +5.53% | 447.2만 |
|---|
| 2025.10.20 | ₩7,360 | ₩7,780 | ₩7,350 | ₩7,690 | +4.48% | 66.3만 |
|---|
| 2025.10.17 | ₩7,520 | ₩7,700 | ₩7,300 | ₩7,360 | -2.13% | 29.1만 |
|---|
| 2025.10.16 | ₩7,630 | ₩7,660 | ₩7,390 | ₩7,540 | -1.18% | 38.1만 |
|---|
| 2025.10.15 | ₩7,390 | ₩7,730 | ₩7,390 | ₩7,630 | +3.25% | 49.8만 |
|---|
| 2025.10.14 | ₩8,100 | ₩8,100 | ₩7,340 | ₩7,380 | -8.89% | 112.8만 |
|---|
| 2025.10.13 | ₩7,770 | ₩8,270 | ₩7,590 | ₩7,910 | +1.80% | 187만 |
|---|
| 2025.10.10 | ₩7,490 | ₩8,750 | ₩7,480 | ₩7,990 | +6.68% | 820.7만 |
|---|