시장 데이터를 불러오는 중
전체 종목
엠케이전자 과거 주가
033160.KQ · KOSDAQ
주요 제품·사업: 반도체용세금선
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
033160.KQ · KOSDAQ
주요 제품·사업: 반도체용세금선
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩20,400 | ₩20,900 | ₩19,200 | ₩19,860 | -2.65% | 154.1만 |
| 2026.10.07 | ₩19,680 | ₩20,800 | ₩19,300 | ₩20,250 | +2.90% | 184.6만 |
| 2026.10.06 | ₩20,300 | ₩20,800 | ₩18,820 | ₩19,500 | -3.94% | 155.3만 |
| 2026.10.02 | ₩18,800 | ₩20,950 | ₩18,640 | ₩19,950 | +6.12% | 220.7만 |
| 2026.10.01 | ₩16,520 | ₩18,910 | ₩16,330 | ₩18,800 | +13.80% | 180.7만 |
| 2026.09.30 | ₩17,050 | ₩17,590 | ₩16,790 | ₩17,160 | +0.65% | 91.2만 |
| 2026.09.29 | ₩16,170 | ₩16,830 | ₩16,100 | ₩16,830 | +4.08% | 78.5만 |
| 2026.09.28 | ₩16,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,040 |
| ₩16,330 |
| -1.03% |
| 65만 |
| 2026.09.23 | ₩16,110 | ₩16,690 | ₩15,680 | ₩16,540 | +2.67% | 111.7만 |
|---|
| 2026.09.22 | ₩15,170 | ₩16,600 | ₩15,010 | ₩15,680 | +3.36% | 218.8만 |
|---|
| 2026.09.21 | ₩14,600 | ₩14,800 | ₩13,660 | ₩14,730 | +0.89% | 57만 |
|---|
| 2026.09.18 | ₩14,510 | ₩14,890 | ₩14,380 | ₩14,630 | +0.83% | 43만 |
|---|
| 2026.09.17 | ₩13,800 | ₩14,630 | ₩13,590 | ₩14,250 | +3.26% | 65.9만 |
|---|
| 2026.09.16 | ₩12,720 | ₩13,910 | ₩12,610 | ₩13,740 | +8.02% | 82.2만 |
|---|
| 2026.09.15 | ₩12,550 | ₩13,050 | ₩12,460 | ₩12,700 | +1.20% | 33만 |
|---|
| 2026.09.14 | ₩12,600 | ₩12,980 | ₩12,540 | ₩12,670 | +0.56% | 28만 |
|---|
| 2026.09.11 | ₩12,860 | ₩13,090 | ₩12,590 | ₩13,050 | +1.48% | 63.3만 |
|---|
| 2026.09.10 | ₩13,500 | ₩13,510 | ₩12,670 | ₩13,100 | -2.96% | 110.7만 |
|---|
| 2026.09.09 | ₩13,370 | ₩14,240 | ₩13,280 | ₩13,610 | +1.80% | 94.3만 |
|---|
| 2026.09.08 | ₩13,640 | ₩13,790 | ₩13,250 | ₩13,250 | -2.86% | 55만 |
|---|
| 2026.09.07 | ₩14,300 | ₩14,500 | ₩13,590 | ₩13,640 | -4.62% | 71.2만 |
|---|
| 2026.09.04 | ₩13,500 | ₩13,930 | ₩13,350 | ₩13,910 | +3.04% | 69만 |
|---|
| 2026.09.03 | ₩14,560 | ₩14,650 | ₩13,200 | ₩13,420 | -7.83% | 99.3만 |
|---|
| 2026.09.02 | ₩13,900 | ₩15,190 | ₩13,800 | ₩14,430 | +3.81% | 155.4만 |
|---|
| 2026.09.01 | ₩14,260 | ₩14,410 | ₩13,600 | ₩14,100 | -1.12% | 41.5만 |
|---|
| 2026.08.31 | ₩13,560 | ₩14,350 | ₩12,820 | ₩14,240 | +5.01% | 67.3만 |
|---|
| 2026.08.28 | ₩14,440 | ₩14,800 | ₩13,800 | ₩13,920 | -3.60% | 61.7만 |
|---|
| 2026.08.27 | ₩14,690 | ₩14,820 | ₩14,200 | ₩14,580 | -0.75% | 60.6만 |
|---|
| 2026.08.26 | ₩14,500 | ₩14,760 | ₩14,030 | ₩14,300 | -1.38% | 85.6만 |
|---|
| 2026.08.25 | ₩13,800 | ₩14,340 | ₩13,330 | ₩14,310 | +3.70% | 82.7만 |
|---|
| 2026.08.24 | ₩13,870 | ₩14,680 | ₩13,650 | ₩14,100 | +1.66% | 61.4만 |
|---|
| 2026.08.21 | ₩14,790 | ₩14,790 | ₩13,690 | ₩13,750 | -7.03% | 86.2만 |
|---|
| 2026.08.20 | ₩15,490 | ₩15,860 | ₩14,910 | ₩14,950 | -3.49% | 80만 |
|---|
| 2026.08.19 | ₩14,900 | ₩15,950 | ₩14,670 | ₩15,210 | +2.08% | 72.4만 |
|---|
| 2026.08.18 | ₩15,950 | ₩17,150 | ₩15,350 | ₩15,670 | -1.76% | 146.7만 |
|---|
| 2026.08.14 | ₩17,360 | ₩18,300 | ₩15,220 | ₩15,800 | -8.99% | 388.7만 |
|---|
| 2026.08.13 | ₩18,230 | ₩19,350 | ₩17,170 | ₩17,950 | -1.54% | 262만 |
|---|
| 2026.08.12 | ₩17,910 | ₩18,470 | ₩17,390 | ₩18,150 | +1.34% | 101.9만 |
|---|
| 2026.08.11 | ₩17,530 | ₩18,360 | ₩17,110 | ₩17,870 | +1.94% | 82만 |
|---|
| 2026.08.10 | ₩17,360 | ₩18,200 | ₩17,170 | ₩17,850 | +2.82% | 107.8만 |
|---|
| 2026.08.07 | ₩18,270 | ₩18,400 | ₩16,290 | ₩16,820 | -7.94% | 127.3만 |
|---|
| 2026.08.06 | ₩16,630 | ₩18,090 | ₩16,250 | ₩17,730 | +6.61% | 113.5만 |
|---|
| 2026.08.05 | ₩17,900 | ₩18,400 | ₩16,500 | ₩17,040 | -4.80% | 217.6만 |
|---|
| 2026.08.04 | ₩14,770 | ₩15,400 | ₩14,020 | ₩15,350 | +3.93% | 74.4만 |
|---|
| 2026.08.03 | ₩14,260 | ₩15,400 | ₩14,200 | ₩14,440 | +1.26% | 73.8만 |
|---|
| 2026.07.31 | ₩12,560 | ₩14,490 | ₩12,490 | ₩14,490 | +15.37% | 121.5만 |
|---|
| 2026.07.30 | ₩11,530 | ₩12,470 | ₩11,150 | ₩11,150 | -3.30% | 57.3만 |
|---|
| 2026.07.29 | ₩14,010 | ₩14,500 | ₩11,390 | ₩12,240 | -12.63% | 100.3만 |
|---|
| 2026.07.28 | ₩14,620 | ₩14,650 | ₩13,500 | ₩13,700 | -6.29% | 45.6만 |
|---|
| 2026.07.27 | ₩15,100 | ₩15,700 | ₩14,660 | ₩15,320 | +1.46% | 42.4만 |
|---|
| 2026.07.24 | ₩16,060 | ₩16,060 | ₩14,590 | ₩14,710 | -8.41% | 69.3만 |
|---|
| 2026.07.23 | ₩15,520 | ₩16,480 | ₩15,220 | ₩16,350 | +5.35% | 85.8만 |
|---|
| 2026.07.22 | ₩16,600 | ₩16,850 | ₩15,320 | ₩15,320 | -7.71% | 47.9만 |
|---|
| 2026.07.21 | ₩15,300 | ₩16,270 | ₩14,740 | ₩15,960 | +4.31% | 54.6만 |
|---|
| 2026.07.20 | ₩15,240 | ₩16,570 | ₩15,010 | ₩15,300 | +0.39% | 55.1만 |
|---|
| 2026.07.16 | ₩17,350 | ₩18,150 | ₩15,900 | ₩16,030 | -7.61% | 64.9만 |
|---|
| 2026.07.15 | ₩16,550 | ₩18,570 | ₩16,540 | ₩18,050 | +9.06% | 169.3만 |
|---|
| 2026.07.14 | ₩16,880 | ₩17,310 | ₩14,860 | ₩15,730 | -6.81% | 79.1만 |
|---|
| 2026.07.13 | ₩17,660 | ₩19,140 | ₩16,500 | ₩16,880 | -4.42% | 117.2만 |
|---|
| 2026.07.10 | ₩15,300 | ₩17,430 | ₩15,160 | ₩17,150 | +12.09% | 89.8만 |
|---|
| 2026.07.09 | ₩14,100 | ₩15,390 | ₩14,020 | ₩14,960 | +6.10% | 52.2만 |
|---|
| 2026.07.08 | ₩13,980 | ₩15,210 | ₩13,800 | ₩14,090 | +0.79% | 73만 |
|---|
| 2026.07.07 | ₩15,010 | ₩15,500 | ₩13,960 | ₩14,440 | -3.80% | 51.8만 |
|---|
| 2026.07.06 | ₩16,020 | ₩16,200 | ₩14,470 | ₩15,340 | -4.24% | 69만 |
|---|
| 2026.07.03 | ₩16,520 | ₩16,520 | ₩14,990 | ₩16,010 | -3.09% | 74.4만 |
|---|
| 2026.07.02 | ₩17,800 | ₩17,800 | ₩15,990 | ₩16,470 | -7.47% | 113.2만 |
|---|
| 2026.07.01 | ₩19,350 | ₩19,350 | ₩17,430 | ₩18,380 | -5.01% | 176.6만 |
|---|
| 2026.06.30 | ₩21,850 | ₩22,600 | ₩18,930 | ₩18,950 | -13.27% | 125.9만 |
|---|
| 2026.06.29 | ₩21,150 | ₩22,100 | ₩20,650 | ₩21,950 | +3.78% | 35.7만 |
|---|
| 2026.06.26 | ₩22,000 | ₩22,550 | ₩20,650 | ₩21,150 | -3.86% | 72.8만 |
|---|
| 2026.06.25 | ₩24,400 | ₩25,250 | ₩21,700 | ₩22,000 | -9.84% | 80.9만 |
|---|
| 2026.06.24 | ₩24,400 | ₩24,750 | ₩22,500 | ₩23,150 | -5.12% | 99.2만 |
|---|
| 2026.06.23 | ₩27,350 | ₩27,350 | ₩24,050 | ₩24,400 | -10.79% | 57.2만 |
|---|
| 2026.06.22 | ₩27,800 | ₩28,950 | ₩26,450 | ₩27,150 | -2.34% | 65.4만 |
|---|
| 2026.06.19 | ₩30,150 | ₩30,250 | ₩27,250 | ₩28,000 | -7.13% | 85.8만 |
|---|
| 2026.06.18 | ₩31,100 | ₩32,250 | ₩29,550 | ₩30,000 | -3.54% | 75만 |
|---|
| 2026.06.17 | ₩29,000 | ₩31,600 | ₩28,750 | ₩31,050 | +7.07% | 123.3만 |
|---|
| 2026.06.16 | ₩29,900 | ₩30,700 | ₩28,650 | ₩29,600 | -1.00% | 88.4만 |
|---|
| 2026.06.15 | ₩28,100 | ₩30,000 | ₩27,850 | ₩29,400 | +4.63% | 119.4만 |
|---|
| 2026.06.12 | ₩29,150 | ₩29,550 | ₩26,500 | ₩27,300 | -6.35% | 223.1만 |
|---|
| 2026.06.11 | ₩21,600 | ₩28,700 | ₩21,400 | ₩28,000 | +29.63% | 349.7만 |
|---|
| 2026.06.10 | ₩23,900 | ₩24,250 | ₩20,950 | ₩22,100 | -7.53% | 476 |
|---|
| 2026.06.09 | ₩23,000 | ₩25,300 | ₩23,000 | ₩24,400 | +6.09% | 101.3만 |
|---|
| 2026.06.08 | ₩22,000 | ₩23,700 | ₩21,350 | ₩21,850 | -0.68% | 63.3만 |
|---|
| 2026.06.05 | ₩26,500 | ₩27,050 | ₩23,900 | ₩25,300 | -4.53% | 46.9만 |
|---|
| 2026.06.04 | ₩25,300 | ₩28,500 | ₩25,150 | ₩27,450 | +8.50% | 90.7만 |
|---|
| 2026.06.02 | ₩22,700 | ₩26,500 | ₩19,540 | ₩25,150 | +10.79% | 140.8만 |
|---|
| 2026.06.01 | ₩22,300 | ₩24,700 | ₩20,100 | ₩22,350 | +0.22% | 142.5만 |
|---|
| 2026.05.29 | ₩29,800 | ₩29,800 | ₩20,800 | ₩21,500 | -27.85% | 243.6만 |
|---|
| 2026.05.28 | ₩30,100 | ₩30,150 | ₩27,150 | ₩29,650 | -1.50% | 71.5만 |
|---|
| 2026.05.27 | ₩34,700 | ₩35,000 | ₩29,400 | ₩30,100 | -13.26% | 93.2만 |
|---|
| 2026.05.26 | ₩35,400 | ₩35,750 | ₩32,500 | ₩34,000 | -3.95% | 72.5만 |
|---|
| 2026.05.22 | ₩34,100 | ₩36,550 | ₩32,650 | ₩34,200 | +0.29% | 77.8만 |
|---|
| 2026.05.21 | ₩30,550 | ₩37,000 | ₩30,500 | ₩34,000 | +11.29% | 282.7만 |
|---|
| 2026.05.20 | ₩30,300 | ₩31,100 | ₩28,150 | ₩29,100 | -3.96% | 87.5만 |
|---|
| 2026.05.19 | ₩27,600 | ₩32,900 | ₩26,350 | ₩32,100 | +16.30% | 275.6만 |
|---|
| 2026.05.18 | ₩26,200 | ₩28,000 | ₩24,800 | ₩27,700 | +5.73% | 81.3만 |
|---|
| 2026.05.15 | ₩30,400 | ₩30,400 | ₩27,400 | ₩28,450 | -6.41% | 90.2만 |
|---|
| 2026.05.14 | ₩26,150 | ₩30,950 | ₩25,800 | ₩29,650 | +13.38% | 165만 |
|---|
| 2026.05.13 | ₩25,100 | ₩26,750 | ₩24,050 | ₩26,600 | +5.98% | 92.6만 |
|---|
| 2026.05.12 | ₩27,100 | ₩28,200 | ₩24,700 | ₩25,750 | -4.98% | 104.5만 |
|---|
| 2026.05.11 | ₩28,900 | ₩29,350 | ₩27,500 | ₩27,700 | -4.15% | 60.2만 |
|---|
| 2026.05.08 | ₩25,650 | ₩28,850 | ₩25,500 | ₩28,500 | +11.11% | 89.2만 |
|---|
| 2026.05.07 | ₩27,650 | ₩27,950 | ₩26,100 | ₩26,350 | -4.70% | 54.3만 |
|---|
| 2026.05.06 | ₩28,300 | ₩28,300 | ₩25,900 | ₩27,100 | -4.24% | 148.5만 |
|---|
| 2026.05.04 | ₩28,600 | ₩29,600 | ₩27,300 | ₩27,500 | -3.85% | 50.1만 |
|---|
| 2026.04.30 | ₩28,450 | ₩29,500 | ₩27,750 | ₩27,900 | -1.93% | 45.2만 |
|---|
| 2026.04.29 | ₩29,850 | ₩30,150 | ₩27,800 | ₩28,450 | -4.69% | 87.2만 |
|---|
| 2026.04.28 | ₩28,800 | ₩31,100 | ₩27,000 | ₩30,450 | +5.73% | 125.2만 |
|---|
| 2026.04.27 | ₩29,550 | ₩29,550 | ₩28,000 | ₩29,200 | -1.18% | 72만 |
|---|
| 2026.04.24 | ₩28,850 | ₩29,450 | ₩27,000 | ₩28,650 | -0.69% | 95.9만 |
|---|
| 2026.04.23 | ₩28,900 | ₩31,300 | ₩26,800 | ₩28,350 | -1.90% | 174.7만 |
|---|
| 2026.04.22 | ₩26,700 | ₩28,000 | ₩26,150 | ₩26,900 | +0.75% | 95.2만 |
|---|
| 2026.04.21 | ₩27,000 | ₩27,350 | ₩25,550 | ₩26,750 | -0.93% | 93.7만 |
|---|
| 2026.04.20 | ₩24,000 | ₩27,900 | ₩23,450 | ₩26,700 | +11.25% | 235.6만 |
|---|
| 2026.04.17 | ₩23,350 | ₩25,000 | ₩23,200 | ₩23,450 | +0.43% | 83만 |
|---|
| 2026.04.16 | ₩22,700 | ₩27,300 | ₩21,900 | ₩24,000 | +5.73% | 274.8만 |
|---|
| 2026.04.15 | ₩24,150 | ₩24,400 | ₩21,850 | ₩22,550 | -6.63% | 144.2만 |
|---|
| 2026.04.14 | ₩20,000 | ₩25,000 | ₩19,920 | ₩24,100 | +20.50% | 437.3만 |
|---|
| 2026.04.13 | ₩19,770 | ₩20,550 | ₩19,200 | ₩19,390 | -1.92% | 79.2만 |
|---|
| 2026.04.10 | ₩19,990 | ₩22,500 | ₩19,660 | ₩20,600 | +3.05% | 150.3만 |
|---|
| 2026.04.09 | ₩20,600 | ₩20,600 | ₩19,410 | ₩19,410 | -5.78% | 75.8만 |
|---|
| 2026.04.08 | ₩17,200 | ₩20,850 | ₩17,200 | ₩20,600 | +19.77% | 372만 |
|---|
| 2026.04.07 | ₩17,850 | ₩17,850 | ₩15,990 | ₩16,250 | -8.96% | 72.4만 |
|---|
| 2026.04.06 | ₩18,880 | ₩18,900 | ₩16,900 | ₩17,160 | -9.11% | 53.6만 |
|---|
| 2026.04.03 | ₩18,060 | ₩18,990 | ₩17,880 | ₩18,100 | +0.22% | 59.1만 |
|---|
| 2026.04.02 | ₩18,410 | ₩18,950 | ₩17,650 | ₩17,840 | -3.10% | 96.7만 |
|---|
| 2026.04.01 | ₩16,500 | ₩19,130 | ₩16,440 | ₩18,300 | +10.91% | 201만 |
|---|
| 2026.03.31 | ₩15,510 | ₩15,970 | ₩14,940 | ₩15,200 | -2.00% | 40.5만 |
|---|
| 2026.03.30 | ₩14,750 | ₩16,060 | ₩14,500 | ₩15,700 | +6.44% | 85.8만 |
|---|
| 2026.03.27 | ₩15,800 | ₩16,170 | ₩15,070 | ₩15,590 | -1.33% | 60.1만 |
|---|
| 2026.03.26 | ₩17,340 | ₩17,340 | ₩16,210 | ₩16,350 | -5.71% | 69.3만 |
|---|
| 2026.03.25 | ₩17,980 | ₩17,980 | ₩16,500 | ₩17,470 | -2.84% | 82만 |
|---|
| 2026.03.24 | ₩17,350 | ₩18,130 | ₩15,850 | ₩17,830 | +2.77% | 185.2만 |
|---|
| 2026.03.23 | ₩17,380 | ₩18,240 | ₩16,290 | ₩16,300 | -6.21% | 83만 |
|---|
| 2026.03.20 | ₩17,750 | ₩19,790 | ₩17,710 | ₩18,070 | +1.80% | 258.2만 |
|---|
| 2026.03.19 | ₩15,000 | ₩18,090 | ₩14,750 | ₩17,710 | +18.07% | 733.8만 |
|---|
| 2026.03.18 | ₩13,930 | ₩14,880 | ₩13,200 | ₩14,450 | +3.73% | 142.9만 |
|---|
| 2026.03.17 | ₩15,900 | ₩15,900 | ₩13,600 | ₩13,750 | -13.52% | 190.3만 |
|---|
| 2026.03.16 | ₩14,470 | ₩16,430 | ₩14,470 | ₩16,010 | +10.64% | 283만 |
|---|
| 2026.03.13 | ₩13,170 | ₩14,680 | ₩12,810 | ₩14,300 | +8.58% | 249.4만 |
|---|
| 2026.03.12 | ₩12,890 | ₩13,950 | ₩12,560 | ₩13,450 | +4.34% | 317.7만 |
|---|
| 2026.03.11 | ₩10,360 | ₩13,330 | ₩10,300 | ₩12,890 | +24.42% | 634.1만 |
|---|
| 2026.03.10 | ₩9,150 | ₩10,330 | ₩9,120 | ₩10,260 | +12.13% | 93.2만 |
|---|
| 2026.03.09 | ₩9,200 | ₩9,200 | ₩8,540 | ₩8,800 | -4.35% | 21.6만 |
|---|
| 2026.03.06 | ₩9,060 | ₩9,640 | ₩9,060 | ₩9,640 | +6.40% | 16.5만 |
|---|
| 2026.03.05 | ₩8,600 | ₩9,410 | ₩8,600 | ₩9,250 | +7.56% | 23.4만 |
|---|
| 2026.03.04 | ₩9,150 | ₩9,400 | ₩8,100 | ₩8,210 | -10.27% | 41.6만 |
|---|
| 2026.03.03 | ₩9,760 | ₩10,150 | ₩9,600 | ₩9,650 | -1.13% | 33.9만 |
|---|
| 2026.02.27 | ₩10,250 | ₩10,300 | ₩9,880 | ₩10,010 | -2.34% | 30.8만 |
|---|
| 2026.02.26 | ₩10,310 | ₩10,500 | ₩10,140 | ₩10,360 | +0.48% | 29.8만 |
|---|
| 2026.02.25 | ₩10,540 | ₩10,540 | ₩10,170 | ₩10,250 | -2.75% | 32.8만 |
|---|
| 2026.02.24 | ₩10,080 | ₩10,510 | ₩9,960 | ₩10,430 | +3.47% | 39만 |
|---|
| 2026.02.23 | ₩10,170 | ₩10,300 | ₩10,000 | ₩10,100 | -0.69% | 19.6만 |
|---|
| 2026.02.20 | ₩10,300 | ₩10,310 | ₩9,990 | ₩10,140 | -1.55% | 21.8만 |
|---|
| 2026.02.19 | ₩10,060 | ₩10,360 | ₩9,970 | ₩10,300 | +2.39% | 27.7만 |
|---|
| 2026.02.13 | ₩9,990 | ₩10,280 | ₩9,760 | ₩9,920 | -0.70% | 33.6만 |
|---|
| 2026.02.12 | ₩10,200 | ₩10,220 | ₩9,950 | ₩9,970 | -2.25% | 20.7만 |
|---|
| 2026.02.11 | ₩10,300 | ₩10,300 | ₩10,050 | ₩10,070 | -2.23% | 30.6만 |
|---|
| 2026.02.10 | ₩10,640 | ₩10,700 | ₩10,260 | ₩10,310 | -3.10% | 22.8만 |
|---|
| 2026.02.09 | ₩10,280 | ₩10,750 | ₩10,280 | ₩10,500 | +2.14% | 46.7만 |
|---|
| 2026.02.06 | ₩9,790 | ₩10,020 | ₩9,320 | ₩9,960 | +1.74% | 34.4만 |
|---|
| 2026.02.05 | ₩10,280 | ₩10,300 | ₩9,980 | ₩10,010 | -2.63% | 30.1만 |
|---|
| 2026.02.04 | ₩10,250 | ₩10,510 | ₩10,150 | ₩10,420 | +1.66% | 35만 |
|---|
| 2026.02.03 | ₩10,300 | ₩10,390 | ₩10,090 | ₩10,250 | -0.49% | 27.8만 |
|---|
| 2026.02.02 | ₩9,950 | ₩10,890 | ₩9,720 | ₩9,950 | 0.00% | 70.9만 |
|---|
| 2026.01.30 | ₩10,400 | ₩10,600 | ₩10,090 | ₩10,090 | -2.98% | 60.4만 |
|---|
| 2026.01.29 | ₩10,640 | ₩10,740 | ₩9,700 | ₩10,510 | -1.22% | 94.7만 |
|---|
| 2026.01.28 | ₩10,070 | ₩10,670 | ₩9,830 | ₩10,440 | +3.67% | 120.1만 |
|---|
| 2026.01.27 | ₩9,870 | ₩10,030 | ₩9,500 | ₩9,940 | +0.71% | 60.8만 |
|---|
| 2026.01.26 | ₩9,450 | ₩10,000 | ₩9,430 | ₩9,870 | +4.44% | 94.5만 |
|---|
| 2026.01.23 | ₩9,740 | ₩9,980 | ₩9,280 | ₩9,440 | -3.08% | 116.2만 |
|---|
| 2026.01.22 | ₩9,040 | ₩9,180 | ₩8,890 | ₩9,110 | +0.77% | 47.8만 |
|---|
| 2026.01.21 | ₩8,800 | ₩8,900 | ₩8,500 | ₩8,850 | +0.57% | 56.7만 |
|---|
| 2026.01.20 | ₩9,250 | ₩9,400 | ₩8,800 | ₩9,000 | -2.70% | 102.7만 |
|---|
| 2026.01.19 | ₩8,500 | ₩10,280 | ₩8,320 | ₩9,180 | +8.00% | 599.8만 |
|---|
| 2026.01.16 | ₩8,890 | ₩8,940 | ₩8,480 | ₩8,480 | -4.61% | 31.1만 |
|---|
| 2026.01.15 | ₩8,670 | ₩8,800 | ₩8,510 | ₩8,720 | +0.58% | 19.1만 |
|---|
| 2026.01.14 | ₩8,560 | ₩8,750 | ₩8,460 | ₩8,740 | +2.10% | 15.2만 |
|---|
| 2026.01.13 | ₩8,650 | ₩8,730 | ₩8,560 | ₩8,670 | +0.23% | 11.7만 |
|---|
| 2026.01.12 | ₩8,510 | ₩8,710 | ₩8,500 | ₩8,670 | +1.88% | 15만 |
|---|
| 2026.01.09 | ₩8,430 | ₩8,720 | ₩8,280 | ₩8,500 | +0.83% | 12.3만 |
|---|
| 2026.01.08 | ₩8,720 | ₩8,800 | ₩8,400 | ₩8,400 | -3.67% | 21.1만 |
|---|
| 2026.01.07 | ₩9,000 | ₩9,050 | ₩8,550 | ₩8,700 | -3.33% | 32.2만 |
|---|
| 2026.01.06 | ₩8,680 | ₩9,060 | ₩8,530 | ₩8,900 | +2.53% | 34.3만 |
|---|
| 2026.01.05 | ₩8,590 | ₩8,850 | ₩8,550 | ₩8,680 | +1.05% | 30.1만 |
|---|
| 2026.01.02 | ₩8,400 | ₩8,530 | ₩8,260 | ₩8,480 | +0.95% | 16.4만 |
|---|
| 2025.12.30 | ₩8,210 | ₩8,400 | ₩8,180 | ₩8,400 | +2.31% | 5.7만 |
|---|
| 2025.12.29 | ₩8,200 | ₩8,280 | ₩8,130 | ₩8,280 | +0.98% | 5.4만 |
|---|
| 2025.12.26 | ₩8,080 | ₩8,160 | ₩8,050 | ₩8,100 | +0.25% | 11만 |
|---|
| 2025.12.24 | ₩8,200 | ₩8,210 | ₩8,060 | ₩8,080 | -1.46% | 6.6만 |
|---|
| 2025.12.23 | ₩8,360 | ₩8,360 | ₩8,120 | ₩8,170 | -2.27% | 5.1만 |
|---|
| 2025.12.22 | ₩8,290 | ₩8,450 | ₩8,290 | ₩8,340 | +0.60% | 7만 |
|---|
| 2025.12.19 | ₩8,200 | ₩8,260 | ₩8,100 | ₩8,190 | -0.12% | 5.8만 |
|---|
| 2025.12.18 | ₩8,120 | ₩8,280 | ₩8,050 | ₩8,190 | +0.86% | 3.8만 |
|---|
| 2025.12.17 | ₩8,260 | ₩8,400 | ₩8,130 | ₩8,250 | -0.12% | 3.8만 |
|---|
| 2025.12.16 | ₩8,520 | ₩8,530 | ₩8,140 | ₩8,150 | -4.34% | 7.3만 |
|---|
| 2025.12.15 | ₩8,480 | ₩8,510 | ₩8,380 | ₩8,480 | 0.00% | 4.7만 |
|---|
| 2025.12.12 | ₩8,470 | ₩8,640 | ₩8,430 | ₩8,640 | +2.01% | 7.4만 |
|---|
| 2025.12.11 | ₩8,530 | ₩8,530 | ₩8,380 | ₩8,460 | -0.82% | 3.1만 |
|---|
| 2025.12.10 | ₩8,600 | ₩8,650 | ₩8,440 | ₩8,460 | -1.63% | 6.7만 |
|---|
| 2025.12.09 | ₩8,550 | ₩8,590 | ₩8,490 | ₩8,590 | +0.47% | 5.2만 |
|---|
| 2025.12.08 | ₩8,560 | ₩8,610 | ₩8,420 | ₩8,580 | +0.23% | 5.4만 |
|---|
| 2025.12.05 | ₩8,450 | ₩8,500 | ₩8,320 | ₩8,500 | +0.59% | 7.6만 |
|---|
| 2025.12.04 | ₩8,610 | ₩8,610 | ₩8,340 | ₩8,450 | -1.86% | 5.8만 |
|---|
| 2025.12.03 | ₩8,750 | ₩8,790 | ₩8,530 | ₩8,600 | -1.71% | 12.4만 |
|---|
| 2025.12.02 | ₩8,500 | ₩8,620 | ₩8,440 | ₩8,570 | +0.82% | 6만 |
|---|
| 2025.12.01 | ₩8,550 | ₩8,600 | ₩8,420 | ₩8,470 | -0.94% | 7.8만 |
|---|
| 2025.11.28 | ₩8,240 | ₩8,500 | ₩8,160 | ₩8,480 | +2.91% | 8.6만 |
|---|
| 2025.11.27 | ₩8,320 | ₩8,350 | ₩8,160 | ₩8,190 | -1.56% | 12.5만 |
|---|
| 2025.11.26 | ₩8,310 | ₩8,550 | ₩8,220 | ₩8,530 | +2.65% | 10.6만 |
|---|
| 2025.11.25 | ₩8,110 | ₩8,440 | ₩8,110 | ₩8,280 | +2.10% | 14.4만 |
|---|
| 2025.11.24 | ₩7,990 | ₩8,150 | ₩7,830 | ₩7,960 | -0.38% | 8.9만 |
|---|
| 2025.11.21 | ₩7,890 | ₩8,020 | ₩7,830 | ₩7,860 | -0.38% | 11.2만 |
|---|
| 2025.11.20 | ₩8,490 | ₩8,510 | ₩8,280 | ₩8,350 | -1.65% | 5만 |
|---|
| 2025.11.19 | ₩8,300 | ₩8,370 | ₩8,000 | ₩8,160 | -1.69% | 7.1만 |
|---|
| 2025.11.18 | ₩8,540 | ₩8,630 | ₩8,210 | ₩8,220 | -3.75% | 11.6만 |
|---|
| 2025.11.17 | ₩8,870 | ₩8,950 | ₩8,580 | ₩8,670 | -2.25% | 5.4만 |
|---|
| 2025.11.14 | ₩9,010 | ₩9,050 | ₩8,690 | ₩8,790 | -2.44% | 15.1만 |
|---|
| 2025.11.13 | ₩9,210 | ₩9,350 | ₩8,980 | ₩9,250 | +0.43% | 8.6만 |
|---|
| 2025.11.12 | ₩9,230 | ₩9,350 | ₩8,830 | ₩9,230 | 0.00% | 12.5만 |
|---|
| 2025.11.11 | ₩9,110 | ₩9,410 | ₩9,070 | ₩9,210 | +1.10% | 26.9만 |
|---|
| 2025.11.10 | ₩8,790 | ₩9,190 | ₩8,690 | ₩9,020 | +2.62% | 19.3만 |
|---|
| 2025.11.07 | ₩8,760 | ₩8,870 | ₩8,650 | ₩8,770 | +0.11% | 17.3만 |
|---|
| 2025.11.06 | ₩9,130 | ₩9,330 | ₩8,850 | ₩9,030 | -1.10% | 24만 |
|---|
| 2025.11.05 | ₩9,060 | ₩9,090 | ₩8,600 | ₩8,940 | -1.32% | 21.9만 |
|---|
| 2025.11.04 | ₩9,500 | ₩9,510 | ₩9,200 | ₩9,210 | -3.05% | 12만 |
|---|
| 2025.11.03 | ₩9,350 | ₩9,460 | ₩9,150 | ₩9,380 | +0.32% | 12.7만 |
|---|
| 2025.10.31 | ₩9,310 | ₩9,320 | ₩9,120 | ₩9,230 | -0.86% | 10.5만 |
|---|
| 2025.10.30 | ₩9,560 | ₩9,570 | ₩9,220 | ₩9,340 | -2.30% | 12.4만 |
|---|
| 2025.10.29 | ₩9,860 | ₩9,860 | ₩9,410 | ₩9,570 | -2.94% | 17.4만 |
|---|
| 2025.10.28 | ₩10,120 | ₩10,120 | ₩9,830 | ₩9,900 | -2.17% | 9.2만 |
|---|
| 2025.10.27 | ₩10,250 | ₩10,330 | ₩9,950 | ₩10,110 | -1.37% | 15만 |
|---|
| 2025.10.24 | ₩10,180 | ₩10,190 | ₩9,920 | ₩10,100 | -0.79% | 14.9만 |
|---|
| 2025.10.23 | ₩10,040 | ₩10,300 | ₩9,840 | ₩9,910 | -1.29% | 38만 |
|---|
| 2025.10.22 | ₩10,070 | ₩10,070 | ₩9,710 | ₩10,030 | -0.40% | 16.1만 |
|---|
| 2025.10.21 | ₩10,200 | ₩10,280 | ₩9,890 | ₩9,990 | -2.06% | 18.3만 |
|---|
| 2025.10.20 | ₩10,070 | ₩10,310 | ₩9,930 | ₩10,150 | +0.79% | 14.4만 |
|---|
| 2025.10.17 | ₩9,960 | ₩10,200 | ₩9,780 | ₩9,800 | -1.61% | 27.3만 |
|---|
| 2025.10.16 | ₩10,590 | ₩10,740 | ₩10,220 | ₩10,220 | -3.49% | 25.1만 |
|---|
| 2025.10.15 | ₩10,540 | ₩10,950 | ₩10,270 | ₩10,860 | +3.04% | 35.9만 |
|---|
| 2025.10.14 | ₩11,670 | ₩11,670 | ₩10,180 | ₩10,350 | -11.31% | 87만 |
|---|
| 2025.10.13 | ₩10,580 | ₩10,670 | ₩10,220 | ₩10,600 | +0.19% | 40.9만 |
|---|
| 2025.10.10 | ₩10,620 | ₩11,240 | ₩10,350 | ₩10,840 | +2.07% | 126.8만 |
|---|