시장 데이터를 불러오는 중
전체 종목
자화전자 과거 주가
033240.KS · KOSPI
주요 제품·사업: Bonded magenet,플라스틱자성제품,티탄산 바륨계 반도체소자,휴대전화용 Vibration Motor,전자관…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
033240.KS · KOSPI
주요 제품·사업: Bonded magenet,플라스틱자성제품,티탄산 바륨계 반도체소자,휴대전화용 Vibration Motor,전자관…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩27,300 | ₩27,400 | ₩26,650 | ₩27,000 | -1.10% | 7.8만 |
| 2026.10.07 | ₩28,250 | ₩28,250 | ₩27,250 | ₩27,450 | -2.83% | 7.2만 |
| 2026.10.06 | ₩28,250 | ₩28,550 | ₩27,900 | ₩28,250 | 0.00% | 6.1만 |
| 2026.10.02 | ₩27,750 | ₩28,300 | ₩27,100 | ₩28,050 | +1.08% | 9만 |
| 2026.10.01 | ₩26,250 | ₩27,650 | ₩25,900 | ₩27,500 | +4.76% | 6.7만 |
| 2026.09.30 | ₩26,700 | ₩26,950 | ₩26,150 | ₩26,150 | -2.06% | 4만 |
| 2026.09.29 | ₩26,250 | ₩26,850 | ₩26,000 | ₩26,650 | +1.52% | 2.9만 |
| 2026.09.28 | ₩26,000 | ₩26,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,400 |
| ₩26,350 |
| +1.35% |
| 6.5만 |
| 2026.09.23 | ₩27,000 | ₩27,200 | ₩25,600 | ₩25,800 | -4.44% | 14.6만 |
|---|
| 2026.09.22 | ₩28,200 | ₩28,300 | ₩26,600 | ₩26,800 | -4.96% | 10만 |
|---|
| 2026.09.21 | ₩27,550 | ₩27,700 | ₩26,950 | ₩27,700 | +0.54% | 5.4만 |
|---|
| 2026.09.18 | ₩26,850 | ₩28,050 | ₩26,650 | ₩27,200 | +1.30% | 6.1만 |
|---|
| 2026.09.17 | ₩26,000 | ₩26,650 | ₩25,700 | ₩26,100 | +0.38% | 5.4만 |
|---|
| 2026.09.16 | ₩26,000 | ₩26,200 | ₩25,550 | ₩25,800 | -0.77% | 6.2만 |
|---|
| 2026.09.15 | ₩26,000 | ₩26,650 | ₩25,800 | ₩25,900 | -0.38% | 5.2만 |
|---|
| 2026.09.14 | ₩26,600 | ₩26,700 | ₩26,050 | ₩26,250 | -1.32% | 7.1만 |
|---|
| 2026.09.11 | ₩27,700 | ₩27,700 | ₩26,950 | ₩27,150 | -1.99% | 14.5만 |
|---|
| 2026.09.10 | ₩28,850 | ₩29,150 | ₩28,500 | ₩28,550 | -1.04% | 4.8만 |
|---|
| 2026.09.09 | ₩28,400 | ₩28,650 | ₩28,000 | ₩28,550 | +0.53% | 7.3만 |
|---|
| 2026.09.08 | ₩29,850 | ₩29,850 | ₩28,150 | ₩28,300 | -5.19% | 9.1만 |
|---|
| 2026.09.07 | ₩30,900 | ₩31,050 | ₩29,650 | ₩29,900 | -3.24% | 8.7만 |
|---|
| 2026.09.04 | ₩28,400 | ₩31,800 | ₩28,400 | ₩30,600 | +7.75% | 21만 |
|---|
| 2026.09.03 | ₩30,000 | ₩30,100 | ₩27,650 | ₩27,950 | -6.83% | 13만 |
|---|
| 2026.09.02 | ₩29,050 | ₩30,900 | ₩29,050 | ₩29,850 | +2.75% | 5.4만 |
|---|
| 2026.09.01 | ₩30,700 | ₩30,700 | ₩29,000 | ₩30,000 | -2.28% | 7만 |
|---|
| 2026.08.31 | ₩28,700 | ₩30,250 | ₩27,050 | ₩30,250 | +5.40% | 6.8만 |
|---|
| 2026.08.28 | ₩29,850 | ₩30,050 | ₩28,950 | ₩29,400 | -1.51% | 4.9만 |
|---|
| 2026.08.27 | ₩30,400 | ₩30,750 | ₩29,700 | ₩30,000 | -1.32% | 5.5만 |
|---|
| 2026.08.26 | ₩30,650 | ₩31,150 | ₩29,750 | ₩30,050 | -1.96% | 10.2만 |
|---|
| 2026.08.25 | ₩29,900 | ₩31,050 | ₩28,850 | ₩30,900 | +3.34% | 8.7만 |
|---|
| 2026.08.24 | ₩29,700 | ₩31,300 | ₩29,350 | ₩29,850 | +0.51% | 11.7만 |
|---|
| 2026.08.21 | ₩30,850 | ₩30,850 | ₩28,750 | ₩29,250 | -5.19% | 14.1만 |
|---|
| 2026.08.20 | ₩30,500 | ₩31,200 | ₩29,650 | ₩31,200 | +2.30% | 9.5만 |
|---|
| 2026.08.19 | ₩28,300 | ₩31,600 | ₩27,850 | ₩29,650 | +4.77% | 19.7만 |
|---|
| 2026.08.18 | ₩31,900 | ₩33,650 | ₩29,150 | ₩29,350 | -7.99% | 23.1만 |
|---|
| 2026.08.14 | ₩31,050 | ₩31,550 | ₩29,650 | ₩30,800 | -0.81% | 25.1만 |
|---|
| 2026.08.13 | ₩28,550 | ₩30,800 | ₩27,950 | ₩30,250 | +5.95% | 30.6만 |
|---|
| 2026.08.12 | ₩27,450 | ₩27,700 | ₩26,750 | ₩27,150 | -1.09% | 6만 |
|---|
| 2026.08.11 | ₩26,500 | ₩27,500 | ₩26,100 | ₩27,200 | +2.64% | 5만 |
|---|
| 2026.08.10 | ₩25,600 | ₩27,050 | ₩25,200 | ₩27,000 | +5.47% | 8만 |
|---|
| 2026.08.07 | ₩25,250 | ₩26,000 | ₩24,250 | ₩25,150 | -0.40% | 8.6만 |
|---|
| 2026.08.06 | ₩27,100 | ₩27,700 | ₩24,450 | ₩24,600 | -9.23% | 12만 |
|---|
| 2026.08.05 | ₩27,850 | ₩28,050 | ₩26,500 | ₩26,800 | -3.77% | 14만 |
|---|
| 2026.08.04 | ₩24,250 | ₩26,800 | ₩24,250 | ₩26,400 | +8.87% | 16.9만 |
|---|
| 2026.08.03 | ₩22,000 | ₩25,000 | ₩21,050 | ₩23,750 | +7.95% | 10.4만 |
|---|
| 2026.07.31 | ₩20,750 | ₩22,250 | ₩20,600 | ₩22,150 | +6.75% | 7.4만 |
|---|
| 2026.07.30 | ₩19,000 | ₩20,850 | ₩19,000 | ₩19,310 | +1.63% | 12.1만 |
|---|
| 2026.07.29 | ₩21,750 | ₩22,300 | ₩18,720 | ₩20,100 | -7.59% | 15.4만 |
|---|
| 2026.07.28 | ₩23,200 | ₩23,350 | ₩21,150 | ₩21,450 | -7.54% | 8만 |
|---|
| 2026.07.27 | ₩24,750 | ₩24,750 | ₩23,700 | ₩24,000 | -3.03% | 3.4만 |
|---|
| 2026.07.24 | ₩25,350 | ₩25,450 | ₩23,900 | ₩24,150 | -4.73% | 4.4만 |
|---|
| 2026.07.23 | ₩25,850 | ₩26,200 | ₩24,700 | ₩25,700 | -0.58% | 7.1만 |
|---|
| 2026.07.22 | ₩25,000 | ₩27,250 | ₩25,000 | ₩25,500 | +2.00% | 12만 |
|---|
| 2026.07.21 | ₩23,600 | ₩24,450 | ₩23,250 | ₩23,900 | +1.27% | 7만 |
|---|
| 2026.07.20 | ₩24,500 | ₩24,550 | ₩22,950 | ₩23,700 | -3.27% | 11.5만 |
|---|
| 2026.07.16 | ₩25,200 | ₩25,750 | ₩24,200 | ₩24,850 | -1.39% | 6.6만 |
|---|
| 2026.07.15 | ₩25,200 | ₩26,000 | ₩25,100 | ₩25,850 | +2.58% | 3.6만 |
|---|
| 2026.07.14 | ₩25,650 | ₩25,700 | ₩23,500 | ₩24,450 | -4.68% | 8.4만 |
|---|
| 2026.07.13 | ₩27,700 | ₩28,550 | ₩25,300 | ₩25,550 | -7.76% | 11.1만 |
|---|
| 2026.07.10 | ₩26,200 | ₩27,800 | ₩26,150 | ₩27,450 | +4.77% | 5.3만 |
|---|
| 2026.07.09 | ₩25,450 | ₩27,350 | ₩25,000 | ₩26,000 | +2.16% | 12.2만 |
|---|
| 2026.07.08 | ₩25,900 | ₩26,800 | ₩25,100 | ₩25,800 | -0.39% | 13.7만 |
|---|
| 2026.07.07 | ₩26,900 | ₩28,000 | ₩25,300 | ₩26,500 | -1.49% | 12.3만 |
|---|
| 2026.07.06 | ₩27,250 | ₩28,200 | ₩26,300 | ₩26,950 | -1.10% | 13.1만 |
|---|
| 2026.07.03 | ₩26,650 | ₩27,500 | ₩25,100 | ₩26,900 | +0.94% | 7.1만 |
|---|
| 2026.07.02 | ₩27,450 | ₩28,950 | ₩25,550 | ₩26,650 | -2.91% | 20.1만 |
|---|
| 2026.07.01 | ₩28,500 | ₩29,250 | ₩28,000 | ₩28,300 | -0.70% | 10만 |
|---|
| 2026.06.30 | ₩28,900 | ₩29,500 | ₩28,000 | ₩28,450 | -1.56% | 6.3만 |
|---|
| 2026.06.29 | ₩26,750 | ₩28,600 | ₩26,000 | ₩28,600 | +6.92% | 8.3만 |
|---|
| 2026.06.26 | ₩28,200 | ₩28,600 | ₩26,000 | ₩27,100 | -3.90% | 18.5만 |
|---|
| 2026.06.25 | ₩29,150 | ₩29,800 | ₩28,400 | ₩28,700 | -1.54% | 7.9만 |
|---|
| 2026.06.24 | ₩28,500 | ₩29,300 | ₩27,950 | ₩28,400 | -0.35% | 15.3만 |
|---|
| 2026.06.23 | ₩31,800 | ₩32,150 | ₩28,475 | ₩28,850 | -9.28% | 21.5만 |
|---|
| 2026.06.22 | ₩31,400 | ₩32,900 | ₩31,000 | ₩32,300 | +2.87% | 11.1만 |
|---|
| 2026.06.19 | ₩33,000 | ₩33,250 | ₩31,050 | ₩32,000 | -3.03% | 12.9만 |
|---|
| 2026.06.18 | ₩34,300 | ₩34,300 | ₩32,950 | ₩33,150 | -3.35% | 11.4만 |
|---|
| 2026.06.17 | ₩34,350 | ₩34,800 | ₩33,900 | ₩34,600 | +0.73% | 12.5만 |
|---|
| 2026.06.16 | ₩37,000 | ₩37,000 | ₩35,200 | ₩35,350 | -4.46% | 7.4만 |
|---|
| 2026.06.15 | ₩36,000 | ₩36,800 | ₩35,050 | ₩35,400 | -1.67% | 17.6만 |
|---|
| 2026.06.12 | ₩37,400 | ₩37,400 | ₩34,700 | ₩35,050 | -6.28% | 13만 |
|---|
| 2026.06.11 | ₩32,250 | ₩35,000 | ₩32,100 | ₩35,000 | +8.53% | 11.1만 |
|---|
| 2026.06.10 | ₩34,500 | ₩35,800 | ₩33,050 | ₩33,950 | -1.59% | 10.8만 |
|---|
| 2026.06.09 | ₩33,550 | ₩36,100 | ₩32,900 | ₩35,800 | +6.71% | 17만 |
|---|
| 2026.06.08 | ₩32,550 | ₩34,750 | ₩31,700 | ₩32,850 | +0.92% | 35만 |
|---|
| 2026.06.05 | ₩37,400 | ₩37,400 | ₩34,400 | ₩36,150 | -3.34% | 13.1만 |
|---|
| 2026.06.04 | ₩39,250 | ₩39,950 | ₩36,100 | ₩38,500 | -1.91% | 16만 |
|---|
| 2026.06.02 | ₩41,850 | ₩41,850 | ₩37,200 | ₩40,050 | -4.30% | 42.9만 |
|---|
| 2026.06.01 | ₩39,550 | ₩40,650 | ₩35,600 | ₩37,750 | -4.55% | 28.6만 |
|---|
| 2026.05.29 | ₩42,950 | ₩43,250 | ₩38,800 | ₩39,650 | -7.68% | 29.1만 |
|---|
| 2026.05.28 | ₩45,400 | ₩46,600 | ₩41,150 | ₩42,550 | -6.28% | 26.8만 |
|---|
| 2026.05.27 | ₩48,900 | ₩48,900 | ₩44,900 | ₩45,200 | -7.57% | 25.7만 |
|---|
| 2026.05.26 | ₩50,600 | ₩51,000 | ₩47,300 | ₩48,150 | -4.84% | 26.5만 |
|---|
| 2026.05.22 | ₩46,650 | ₩50,200 | ₩45,350 | ₩49,600 | +6.32% | 25.7만 |
|---|
| 2026.05.21 | ₩46,350 | ₩47,700 | ₩45,250 | ₩47,000 | +1.40% | 20.9만 |
|---|
| 2026.05.20 | ₩46,000 | ₩46,750 | ₩43,100 | ₩45,000 | -2.17% | 28.7만 |
|---|
| 2026.05.19 | ₩51,500 | ₩51,500 | ₩46,700 | ₩47,150 | -8.45% | 40.7만 |
|---|
| 2026.05.18 | ₩53,900 | ₩54,000 | ₩50,000 | ₩51,500 | -4.45% | 43.6만 |
|---|
| 2026.05.15 | ₩47,850 | ₩60,000 | ₩47,500 | ₩55,700 | +16.41% | 149.7만 |
|---|
| 2026.05.14 | ₩47,150 | ₩49,550 | ₩45,700 | ₩47,800 | +1.38% | 26.9만 |
|---|
| 2026.05.13 | ₩42,300 | ₩47,900 | ₩41,550 | ₩47,150 | +11.47% | 27.4만 |
|---|
| 2026.05.12 | ₩46,500 | ₩46,500 | ₩41,900 | ₩43,050 | -7.42% | 32.9만 |
|---|
| 2026.05.11 | ₩48,950 | ₩49,000 | ₩46,050 | ₩46,650 | -4.70% | 16.2만 |
|---|
| 2026.05.08 | ₩45,850 | ₩49,000 | ₩45,400 | ₩47,900 | +4.47% | 32.7만 |
|---|
| 2026.05.07 | ₩46,700 | ₩47,700 | ₩45,000 | ₩46,000 | -1.50% | 18.1만 |
|---|
| 2026.05.06 | ₩47,700 | ₩48,100 | ₩45,100 | ₩46,350 | -2.83% | 32.1만 |
|---|
| 2026.05.04 | ₩49,200 | ₩49,500 | ₩47,250 | ₩47,700 | -3.05% | 26.5만 |
|---|
| 2026.04.30 | ₩50,000 | ₩50,400 | ₩48,000 | ₩48,650 | -2.70% | 18.4만 |
|---|
| 2026.04.29 | ₩48,100 | ₩50,600 | ₩47,300 | ₩49,650 | +3.22% | 22만 |
|---|
| 2026.04.28 | ₩50,800 | ₩50,800 | ₩47,350 | ₩48,250 | -5.02% | 25.5만 |
|---|
| 2026.04.27 | ₩48,700 | ₩50,800 | ₩47,650 | ₩49,500 | +1.64% | 36.5만 |
|---|
| 2026.04.24 | ₩45,850 | ₩48,350 | ₩45,050 | ₩47,100 | +2.73% | 26.9만 |
|---|
| 2026.04.23 | ₩48,000 | ₩48,100 | ₩44,150 | ₩45,200 | -5.83% | 40.1만 |
|---|
| 2026.04.22 | ₩42,100 | ₩46,650 | ₩42,050 | ₩46,250 | +9.86% | 50.2만 |
|---|
| 2026.04.21 | ₩42,900 | ₩43,300 | ₩42,350 | ₩43,000 | +0.23% | 18.1만 |
|---|
| 2026.04.20 | ₩40,900 | ₩44,100 | ₩40,550 | ₩43,200 | +5.62% | 37.2만 |
|---|
| 2026.04.17 | ₩40,750 | ₩41,900 | ₩39,950 | ₩41,150 | +0.98% | 55.2만 |
|---|
| 2026.04.16 | ₩35,400 | ₩38,900 | ₩35,400 | ₩38,000 | +7.34% | 35.5만 |
|---|
| 2026.04.15 | ₩36,450 | ₩36,600 | ₩34,650 | ₩35,000 | -3.98% | 13.8만 |
|---|
| 2026.04.14 | ₩34,850 | ₩36,300 | ₩34,350 | ₩35,350 | +1.43% | 15.2만 |
|---|
| 2026.04.13 | ₩34,450 | ₩34,800 | ₩32,800 | ₩34,000 | -1.31% | 14.9만 |
|---|
| 2026.04.10 | ₩35,000 | ₩35,750 | ₩34,500 | ₩35,100 | +0.29% | 5.7만 |
|---|
| 2026.04.09 | ₩34,200 | ₩36,500 | ₩33,800 | ₩34,550 | +1.02% | 12만 |
|---|
| 2026.04.08 | ₩34,100 | ₩35,050 | ₩33,700 | ₩34,600 | +1.47% | 9.9만 |
|---|
| 2026.04.07 | ₩34,400 | ₩34,600 | ₩32,000 | ₩32,600 | -5.23% | 9.3만 |
|---|
| 2026.04.06 | ₩34,100 | ₩34,650 | ₩33,350 | ₩33,850 | -0.73% | 5.2만 |
|---|
| 2026.04.03 | ₩35,150 | ₩35,600 | ₩33,600 | ₩34,400 | -2.13% | 13.5만 |
|---|
| 2026.04.02 | ₩36,650 | ₩36,850 | ₩33,300 | ₩34,200 | -6.68% | 18만 |
|---|
| 2026.04.01 | ₩33,600 | ₩37,100 | ₩33,600 | ₩36,000 | +7.14% | 21만 |
|---|
| 2026.03.31 | ₩33,500 | ₩33,850 | ₩32,050 | ₩32,200 | -3.88% | 13.1만 |
|---|
| 2026.03.30 | ₩34,400 | ₩34,600 | ₩33,500 | ₩34,050 | -1.02% | 15만 |
|---|
| 2026.03.27 | ₩36,400 | ₩36,800 | ₩35,150 | ₩36,250 | -0.41% | 11.3만 |
|---|
| 2026.03.26 | ₩39,000 | ₩39,200 | ₩36,650 | ₩37,050 | -5.00% | 10.2만 |
|---|
| 2026.03.25 | ₩38,250 | ₩40,000 | ₩37,750 | ₩38,100 | -0.39% | 12.9만 |
|---|
| 2026.03.24 | ₩38,900 | ₩39,000 | ₩36,650 | ₩38,200 | -1.80% | 10.6만 |
|---|
| 2026.03.23 | ₩37,900 | ₩40,400 | ₩37,400 | ₩37,600 | -0.79% | 13.8만 |
|---|
| 2026.03.20 | ₩39,900 | ₩39,900 | ₩38,150 | ₩39,100 | -2.01% | 17.2만 |
|---|
| 2026.03.19 | ₩38,700 | ₩40,200 | ₩37,300 | ₩39,150 | +1.16% | 16.1만 |
|---|
| 2026.03.18 | ₩39,250 | ₩40,300 | ₩38,500 | ₩39,300 | +0.13% | 18.9만 |
|---|
| 2026.03.17 | ₩41,000 | ₩41,300 | ₩39,000 | ₩39,200 | -4.39% | 22만 |
|---|
| 2026.03.16 | ₩40,050 | ₩42,000 | ₩38,800 | ₩40,400 | +0.87% | 22.3만 |
|---|
| 2026.03.13 | ₩39,950 | ₩41,700 | ₩39,350 | ₩39,950 | 0.00% | 16.7만 |
|---|
| 2026.03.12 | ₩43,750 | ₩44,400 | ₩41,450 | ₩42,150 | -3.66% | 26.5만 |
|---|
| 2026.03.11 | ₩44,000 | ₩46,200 | ₩43,100 | ₩44,400 | +0.91% | 29.2만 |
|---|
| 2026.03.10 | ₩40,050 | ₩44,300 | ₩38,300 | ₩43,700 | +9.11% | 33.6만 |
|---|
| 2026.03.09 | ₩36,600 | ₩39,000 | ₩36,600 | ₩38,850 | +6.15% | 20.5만 |
|---|
| 2026.03.06 | ₩37,100 | ₩39,950 | ₩36,050 | ₩39,950 | +7.68% | 31.7만 |
|---|
| 2026.03.05 | ₩34,550 | ₩37,500 | ₩34,300 | ₩37,100 | +7.38% | 38.3만 |
|---|
| 2026.03.04 | ₩40,250 | ₩40,850 | ₩29,450 | ₩31,000 | -22.98% | 93.5만 |
|---|
| 2026.03.03 | ₩40,950 | ₩43,250 | ₩40,150 | ₩41,600 | +1.59% | 25만 |
|---|
| 2026.02.27 | ₩41,900 | ₩43,500 | ₩40,850 | ₩41,800 | -0.24% | 24.1만 |
|---|
| 2026.02.26 | ₩40,900 | ₩43,700 | ₩40,500 | ₩42,450 | +3.79% | 42.3만 |
|---|
| 2026.02.25 | ₩41,200 | ₩41,350 | ₩39,850 | ₩40,300 | -2.18% | 26.6만 |
|---|
| 2026.02.24 | ₩40,000 | ₩41,700 | ₩39,700 | ₩41,200 | +3.00% | 25.9만 |
|---|
| 2026.02.23 | ₩42,850 | ₩42,950 | ₩39,500 | ₩40,350 | -5.83% | 40.3만 |
|---|
| 2026.02.20 | ₩43,000 | ₩43,550 | ₩40,750 | ₩42,950 | -0.12% | 38.6만 |
|---|
| 2026.02.19 | ₩41,150 | ₩44,650 | ₩40,500 | ₩44,250 | +7.53% | 27.5만 |
|---|
| 2026.02.13 | ₩41,700 | ₩42,450 | ₩39,800 | ₩42,150 | +1.08% | 39.7만 |
|---|
| 2026.02.12 | ₩41,500 | ₩43,700 | ₩39,600 | ₩42,500 | +2.41% | 29.9만 |
|---|
| 2026.02.11 | ₩40,200 | ₩42,000 | ₩39,700 | ₩41,850 | +4.10% | 37.7만 |
|---|
| 2026.02.10 | ₩43,350 | ₩44,950 | ₩39,450 | ₩41,400 | -4.50% | 77만 |
|---|
| 2026.02.09 | ₩39,950 | ₩40,300 | ₩38,700 | ₩39,350 | -1.50% | 41.1만 |
|---|
| 2026.02.06 | ₩35,200 | ₩38,450 | ₩34,400 | ₩38,350 | +8.95% | 47.6만 |
|---|
| 2026.02.05 | ₩38,050 | ₩38,700 | ₩36,200 | ₩36,700 | -3.55% | 42.3만 |
|---|
| 2026.02.04 | ₩34,800 | ₩38,300 | ₩34,450 | ₩38,000 | +9.20% | 60.3만 |
|---|
| 2026.02.03 | ₩32,000 | ₩35,100 | ₩30,950 | ₩34,800 | +8.75% | 76만 |
|---|
| 2026.02.02 | ₩30,150 | ₩32,900 | ₩29,950 | ₩31,750 | +5.31% | 89.1만 |
|---|
| 2026.01.30 | ₩28,000 | ₩31,100 | ₩27,650 | ₩30,000 | +7.14% | 116.2만 |
|---|
| 2026.01.29 | ₩23,400 | ₩29,300 | ₩23,400 | ₩29,050 | +24.15% | 251.8만 |
|---|
| 2026.01.28 | ₩22,950 | ₩23,350 | ₩22,600 | ₩22,850 | -0.44% | 20.1만 |
|---|
| 2026.01.27 | ₩22,800 | ₩23,000 | ₩22,300 | ₩22,950 | +0.66% | 23.7만 |
|---|
| 2026.01.26 | ₩22,750 | ₩23,500 | ₩22,450 | ₩23,000 | +1.10% | 24.9만 |
|---|
| 2026.01.23 | ₩22,950 | ₩23,000 | ₩22,400 | ₩22,800 | -0.65% | 20만 |
|---|
| 2026.01.22 | ₩23,700 | ₩23,800 | ₩22,550 | ₩22,700 | -4.22% | 28.4만 |
|---|
| 2026.01.21 | ₩22,100 | ₩22,800 | ₩22,000 | ₩22,700 | +2.71% | 26.6만 |
|---|
| 2026.01.20 | ₩23,800 | ₩23,850 | ₩22,550 | ₩23,050 | -3.15% | 35.6만 |
|---|
| 2026.01.19 | ₩22,050 | ₩23,700 | ₩22,050 | ₩22,950 | +4.08% | 35.6만 |
|---|
| 2026.01.16 | ₩22,900 | ₩23,250 | ₩22,200 | ₩22,400 | -2.18% | 28.6만 |
|---|
| 2026.01.15 | ₩23,050 | ₩23,200 | ₩22,400 | ₩22,850 | -0.87% | 19.6만 |
|---|
| 2026.01.14 | ₩24,150 | ₩24,350 | ₩22,800 | ₩23,050 | -4.55% | 43만 |
|---|
| 2026.01.13 | ₩24,500 | ₩24,800 | ₩23,650 | ₩23,900 | -2.45% | 24.7만 |
|---|
| 2026.01.12 | ₩26,000 | ₩26,050 | ₩23,700 | ₩23,950 | -7.88% | 42.1만 |
|---|
| 2026.01.09 | ₩25,200 | ₩26,150 | ₩24,500 | ₩25,650 | +1.79% | 30.7만 |
|---|
| 2026.01.08 | ₩26,150 | ₩26,300 | ₩24,550 | ₩24,750 | -5.35% | 29.7만 |
|---|
| 2026.01.07 | ₩26,750 | ₩26,750 | ₩24,600 | ₩26,750 | 0.00% | 31.6만 |
|---|
| 2026.01.06 | ₩27,800 | ₩27,900 | ₩26,400 | ₩26,950 | -3.06% | 31.5만 |
|---|
| 2026.01.05 | ₩27,100 | ₩28,400 | ₩26,200 | ₩28,250 | +4.24% | 53.5만 |
|---|
| 2026.01.02 | ₩25,900 | ₩27,500 | ₩25,600 | ₩26,300 | +1.54% | 45.1만 |
|---|
| 2025.12.30 | ₩26,850 | ₩27,800 | ₩25,300 | ₩25,700 | -4.28% | 77.9만 |
|---|
| 2025.12.29 | ₩22,900 | ₩25,600 | ₩22,200 | ₩25,600 | +11.79% | 75.5만 |
|---|
| 2025.12.26 | ₩23,000 | ₩23,150 | ₩22,350 | ₩22,600 | -1.74% | 13.1만 |
|---|
| 2025.12.24 | ₩22,300 | ₩23,200 | ₩22,050 | ₩23,050 | +3.36% | 13.3만 |
|---|
| 2025.12.23 | ₩22,900 | ₩23,050 | ₩21,800 | ₩22,450 | -1.97% | 6.9만 |
|---|
| 2025.12.22 | ₩23,200 | ₩23,200 | ₩22,550 | ₩22,900 | -1.29% | 9.6만 |
|---|
| 2025.12.19 | ₩22,550 | ₩23,000 | ₩22,000 | ₩23,000 | +2.00% | 14.8만 |
|---|
| 2025.12.18 | ₩22,250 | ₩22,700 | ₩21,500 | ₩22,550 | +1.35% | 19.7만 |
|---|
| 2025.12.17 | ₩23,000 | ₩23,150 | ₩22,200 | ₩22,850 | -0.65% | 14.8만 |
|---|
| 2025.12.16 | ₩23,150 | ₩23,400 | ₩22,300 | ₩22,500 | -2.81% | 20.8만 |
|---|
| 2025.12.15 | ₩23,200 | ₩23,950 | ₩23,150 | ₩23,450 | +1.08% | 20만 |
|---|
| 2025.12.12 | ₩24,050 | ₩24,850 | ₩23,300 | ₩24,600 | +2.29% | 43.2만 |
|---|
| 2025.12.11 | ₩21,900 | ₩25,400 | ₩21,750 | ₩24,500 | +11.87% | 132.8만 |
|---|
| 2025.12.10 | ₩20,850 | ₩23,200 | ₩20,850 | ₩22,100 | +6.00% | 71.9만 |
|---|
| 2025.12.09 | ₩19,880 | ₩20,550 | ₩19,560 | ₩20,100 | +1.11% | 10.1만 |
|---|
| 2025.12.08 | ₩19,430 | ₩20,200 | ₩19,240 | ₩19,790 | +1.85% | 11만 |
|---|
| 2025.12.05 | ₩19,320 | ₩19,450 | ₩18,950 | ₩19,330 | +0.05% | 9만 |
|---|
| 2025.12.04 | ₩19,480 | ₩19,490 | ₩18,970 | ₩19,320 | -0.82% | 13.8만 |
|---|
| 2025.12.03 | ₩20,300 | ₩20,300 | ₩18,850 | ₩19,250 | -5.17% | 21만 |
|---|
| 2025.12.02 | ₩20,600 | ₩21,050 | ₩19,530 | ₩20,350 | -1.21% | 23.6만 |
|---|
| 2025.12.01 | ₩17,960 | ₩20,300 | ₩17,820 | ₩20,150 | +12.19% | 37.6만 |
|---|
| 2025.11.28 | ₩18,080 | ₩18,080 | ₩17,500 | ₩17,750 | -1.83% | 8만 |
|---|
| 2025.11.27 | ₩17,760 | ₩18,100 | ₩17,500 | ₩17,780 | +0.11% | 7.2만 |
|---|
| 2025.11.26 | ₩17,230 | ₩17,770 | ₩17,110 | ₩17,570 | +1.97% | 16.8만 |
|---|
| 2025.11.25 | ₩17,030 | ₩17,570 | ₩16,910 | ₩17,180 | +0.88% | 9.8만 |
|---|
| 2025.11.24 | ₩16,990 | ₩17,230 | ₩16,600 | ₩16,830 | -0.94% | 14.4만 |
|---|
| 2025.11.21 | ₩17,200 | ₩17,200 | ₩16,610 | ₩16,690 | -2.97% | 24.9만 |
|---|
| 2025.11.20 | ₩18,450 | ₩18,450 | ₩17,400 | ₩17,760 | -3.74% | 17.2만 |
|---|
| 2025.11.19 | ₩18,390 | ₩18,390 | ₩17,680 | ₩18,050 | -1.85% | 23.4만 |
|---|
| 2025.11.18 | ₩18,930 | ₩18,950 | ₩18,000 | ₩18,100 | -4.38% | 19.9만 |
|---|
| 2025.11.17 | ₩20,200 | ₩20,200 | ₩18,480 | ₩18,950 | -6.19% | 43.8만 |
|---|
| 2025.11.14 | ₩20,650 | ₩20,800 | ₩19,890 | ₩19,890 | -3.68% | 10.5만 |
|---|
| 2025.11.13 | ₩22,000 | ₩22,000 | ₩20,450 | ₩21,250 | -3.41% | 14.4만 |
|---|
| 2025.11.12 | ₩22,050 | ₩22,100 | ₩21,150 | ₩21,750 | -1.36% | 6.1만 |
|---|
| 2025.11.11 | ₩21,500 | ₩22,350 | ₩21,350 | ₩21,800 | +1.40% | 9만 |
|---|
| 2025.11.10 | ₩21,250 | ₩21,750 | ₩21,000 | ₩21,350 | +0.47% | 9.6만 |
|---|
| 2025.11.07 | ₩21,600 | ₩22,100 | ₩20,850 | ₩21,200 | -1.85% | 6.5만 |
|---|
| 2025.11.06 | ₩22,650 | ₩22,650 | ₩21,550 | ₩22,100 | -2.43% | 7만 |
|---|
| 2025.11.05 | ₩23,000 | ₩23,050 | ₩21,400 | ₩22,200 | -3.48% | 17.5만 |
|---|
| 2025.11.04 | ₩23,800 | ₩24,300 | ₩22,900 | ₩23,500 | -1.26% | 29만 |
|---|
| 2025.11.03 | ₩22,150 | ₩23,100 | ₩21,700 | ₩22,850 | +3.16% | 30.4만 |
|---|
| 2025.10.31 | ₩21,300 | ₩22,300 | ₩21,000 | ₩21,700 | +1.88% | 22.2만 |
|---|
| 2025.10.30 | ₩21,350 | ₩21,350 | ₩20,500 | ₩20,950 | -1.87% | 10.8만 |
|---|
| 2025.10.29 | ₩21,700 | ₩21,850 | ₩21,400 | ₩21,500 | -0.92% | 8만 |
|---|
| 2025.10.28 | ₩21,850 | ₩21,850 | ₩21,250 | ₩21,550 | -1.37% | 6.5만 |
|---|
| 2025.10.27 | ₩22,100 | ₩22,150 | ₩21,350 | ₩21,900 | -0.90% | 13.2만 |
|---|
| 2025.10.24 | ₩22,350 | ₩22,550 | ₩21,850 | ₩21,900 | -2.01% | 8만 |
|---|
| 2025.10.23 | ₩22,950 | ₩22,950 | ₩21,950 | ₩22,150 | -3.49% | 8.3만 |
|---|
| 2025.10.22 | ₩22,800 | ₩23,050 | ₩22,050 | ₩22,950 | +0.66% | 6.5만 |
|---|
| 2025.10.21 | ₩23,450 | ₩23,700 | ₩22,450 | ₩22,650 | -3.41% | 12.2만 |
|---|
| 2025.10.20 | ₩23,400 | ₩23,450 | ₩22,250 | ₩22,650 | -3.21% | 10.1만 |
|---|
| 2025.10.17 | ₩22,900 | ₩23,450 | ₩22,550 | ₩23,150 | +1.09% | 12.6만 |
|---|
| 2025.10.16 | ₩22,450 | ₩23,500 | ₩21,800 | ₩23,350 | +4.01% | 20.5만 |
|---|
| 2025.10.15 | ₩20,550 | ₩22,600 | ₩20,550 | ₩22,500 | +9.49% | 29.5만 |
|---|
| 2025.10.14 | ₩21,400 | ₩21,850 | ₩20,200 | ₩20,400 | -4.67% | 13.3만 |
|---|
| 2025.10.13 | ₩20,600 | ₩21,750 | ₩20,600 | ₩21,250 | +3.16% | 10.7만 |
|---|
| 2025.10.10 | ₩20,900 | ₩21,550 | ₩20,500 | ₩21,450 | +2.63% | 13.8만 |
|---|