시장 데이터를 불러오는 중
전체 종목
엠투엔 과거 주가
033310.KQ · KOSDAQ
주요 제품·사업: 산업용자동제어반기기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
033310.KQ · KOSDAQ
주요 제품·사업: 산업용자동제어반기기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,414 | ₩1,414 | ₩1,391 | ₩1,398 | -1.13% | 1.8만 |
| 2026.10.08 | ₩1,420 | ₩1,431 | ₩1,395 | ₩1,414 | -0.42% | 4.7만 |
| 2026.10.07 | ₩1,414 | ₩1,448 | ₩1,414 | ₩1,439 | +1.77% | 2.5만 |
| 2026.10.06 | ₩1,451 | ₩1,467 | ₩1,395 | ₩1,441 | -0.69% | 7.8만 |
| 2026.10.02 | ₩1,446 | ₩1,490 | ₩1,446 | ₩1,468 | +1.52% | 3만 |
| 2026.10.01 | ₩1,486 | ₩1,486 | ₩1,442 | ₩1,469 | -1.14% | 9.9만 |
| 2026.09.30 | ₩1,489 | ₩1,513 | ₩1,472 | ₩1,486 | -0.20% | 4.6만 |
| 2026.09.29 | ₩1,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,465 |
| ₩1,486 |
| -0.87% |
| 2.9만 |
| 2026.09.28 | ₩1,446 | ₩1,500 | ₩1,441 | ₩1,479 | +2.28% | 3.2만 |
|---|
| 2026.09.23 | ₩1,460 | ₩1,473 | ₩1,435 | ₩1,458 | -0.14% | 3.6만 |
|---|
| 2026.09.22 | ₩1,460 | ₩1,474 | ₩1,436 | ₩1,468 | +0.55% | 4.7만 |
|---|
| 2026.09.21 | ₩1,464 | ₩1,464 | ₩1,431 | ₩1,447 | -1.16% | 3.2만 |
|---|
| 2026.09.18 | ₩1,441 | ₩1,469 | ₩1,436 | ₩1,449 | +0.56% | 2.9만 |
|---|
| 2026.09.17 | ₩1,439 | ₩1,469 | ₩1,408 | ₩1,451 | +0.83% | 2.9만 |
|---|
| 2026.09.16 | ₩1,416 | ₩1,427 | ₩1,398 | ₩1,425 | +0.64% | 3.5만 |
|---|
| 2026.09.15 | ₩1,376 | ₩1,429 | ₩1,376 | ₩1,416 | +2.91% | 8.6만 |
|---|
| 2026.09.14 | ₩1,454 | ₩1,468 | ₩1,375 | ₩1,375 | -5.43% | 12.3만 |
|---|
| 2026.09.11 | ₩1,460 | ₩1,488 | ₩1,433 | ₩1,469 | +0.62% | 2.5만 |
|---|
| 2026.09.10 | ₩1,450 | ₩1,490 | ₩1,435 | ₩1,454 | +0.28% | 4.9만 |
|---|
| 2026.09.09 | ₩1,444 | ₩1,460 | ₩1,430 | ₩1,450 | +0.42% | 3.2만 |
|---|
| 2026.09.08 | ₩1,450 | ₩1,498 | ₩1,435 | ₩1,449 | -0.07% | 4.8만 |
|---|
| 2026.09.07 | ₩1,469 | ₩1,478 | ₩1,445 | ₩1,450 | -1.29% | 5.8만 |
|---|
| 2026.09.04 | ₩1,490 | ₩1,538 | ₩1,462 | ₩1,469 | -1.41% | 26.6만 |
|---|
| 2026.09.03 | ₩1,477 | ₩1,497 | ₩1,458 | ₩1,477 | 0.00% | 6.2만 |
|---|
| 2026.09.02 | ₩1,445 | ₩1,491 | ₩1,430 | ₩1,477 | +2.21% | 7.7만 |
|---|
| 2026.09.01 | ₩1,446 | ₩1,454 | ₩1,416 | ₩1,445 | -0.07% | 5.5만 |
|---|
| 2026.08.31 | ₩1,441 | ₩1,459 | ₩1,412 | ₩1,446 | +0.35% | 6.5만 |
|---|
| 2026.08.28 | ₩1,438 | ₩1,455 | ₩1,406 | ₩1,439 | +0.07% | 8만 |
|---|
| 2026.08.27 | ₩1,438 | ₩1,453 | ₩1,406 | ₩1,418 | -1.39% | 10만 |
|---|
| 2026.08.26 | ₩1,518 | ₩1,521 | ₩1,424 | ₩1,438 | -5.27% | 36.1만 |
|---|
| 2026.08.25 | ₩1,387 | ₩1,629 | ₩1,353 | ₩1,518 | +9.44% | 217.5만 |
|---|
| 2026.08.24 | ₩1,386 | ₩1,386 | ₩1,350 | ₩1,352 | -2.45% | 3.5만 |
|---|
| 2026.08.21 | ₩1,428 | ₩1,428 | ₩1,349 | ₩1,364 | -4.48% | 6.7만 |
|---|
| 2026.08.20 | ₩1,390 | ₩1,488 | ₩1,386 | ₩1,390 | 0.00% | 21.8만 |
|---|
| 2026.08.19 | ₩1,346 | ₩1,606 | ₩1,323 | ₩1,386 | +2.97% | 154.2만 |
|---|
| 2026.08.18 | ₩1,353 | ₩1,389 | ₩1,336 | ₩1,346 | -0.52% | 5.7만 |
|---|
| 2026.08.14 | ₩1,359 | ₩1,370 | ₩1,329 | ₩1,365 | +0.44% | 3.3만 |
|---|
| 2026.08.13 | ₩1,365 | ₩1,375 | ₩1,327 | ₩1,340 | -1.83% | 3.4만 |
|---|
| 2026.08.12 | ₩1,370 | ₩1,375 | ₩1,330 | ₩1,359 | -0.80% | 4.5만 |
|---|
| 2026.08.11 | ₩1,330 | ₩1,367 | ₩1,330 | ₩1,359 | +2.18% | 3.2만 |
|---|
| 2026.08.10 | ₩1,337 | ₩1,350 | ₩1,318 | ₩1,330 | -0.52% | 3.3만 |
|---|
| 2026.08.07 | ₩1,329 | ₩1,345 | ₩1,312 | ₩1,337 | +0.60% | 3.3만 |
|---|
| 2026.08.06 | ₩1,345 | ₩1,345 | ₩1,290 | ₩1,332 | -0.97% | 1.9만 |
|---|
| 2026.08.05 | ₩1,319 | ₩1,342 | ₩1,316 | ₩1,323 | +0.30% | 4.8만 |
|---|
| 2026.08.04 | ₩1,303 | ₩1,334 | ₩1,299 | ₩1,332 | +2.23% | 3.9만 |
|---|
| 2026.08.03 | ₩1,295 | ₩1,314 | ₩1,286 | ₩1,309 | +1.08% | 3.3만 |
|---|
| 2026.07.31 | ₩1,244 | ₩1,290 | ₩1,244 | ₩1,287 | +3.46% | 3.2만 |
|---|
| 2026.07.30 | ₩1,150 | ₩1,275 | ₩1,150 | ₩1,244 | +8.17% | 4.3만 |
|---|
| 2026.07.29 | ₩1,285 | ₩1,309 | ₩1,156 | ₩1,218 | -5.21% | 8.7만 |
|---|
| 2026.07.28 | ₩1,303 | ₩1,318 | ₩1,266 | ₩1,295 | -0.61% | 5.4만 |
|---|
| 2026.07.27 | ₩1,319 | ₩1,337 | ₩1,291 | ₩1,314 | -0.38% | 4.3만 |
|---|
| 2026.07.24 | ₩1,316 | ₩1,343 | ₩1,302 | ₩1,314 | -0.15% | 5.2만 |
|---|
| 2026.07.23 | ₩1,265 | ₩1,340 | ₩1,265 | ₩1,333 | +5.38% | 6.6만 |
|---|
| 2026.07.22 | ₩1,265 | ₩1,319 | ₩1,265 | ₩1,265 | 0.00% | 3.9만 |
|---|
| 2026.07.21 | ₩1,282 | ₩1,318 | ₩1,260 | ₩1,284 | +0.16% | 2.9만 |
|---|
| 2026.07.20 | ₩1,251 | ₩1,332 | ₩1,251 | ₩1,293 | +3.36% | 3만 |
|---|
| 2026.07.16 | ₩1,299 | ₩1,334 | ₩1,289 | ₩1,320 | +1.62% | 6.5만 |
|---|
| 2026.07.15 | ₩1,267 | ₩1,319 | ₩1,267 | ₩1,313 | +3.63% | 5.7만 |
|---|
| 2026.07.14 | ₩1,290 | ₩1,314 | ₩1,249 | ₩1,267 | -1.78% | 27.5만 |
|---|
| 2026.07.13 | ₩1,355 | ₩1,360 | ₩1,290 | ₩1,301 | -3.99% | 4.8만 |
|---|
| 2026.07.10 | ₩1,275 | ₩1,350 | ₩1,275 | ₩1,345 | +5.49% | 6만 |
|---|
| 2026.07.09 | ₩1,201 | ₩1,319 | ₩1,201 | ₩1,301 | +8.33% | 20.9만 |
|---|
| 2026.07.08 | ₩1,368 | ₩1,374 | ₩1,300 | ₩1,311 | -4.17% | 5.3만 |
|---|
| 2026.07.07 | ₩1,379 | ₩1,390 | ₩1,335 | ₩1,381 | +0.15% | 4.4만 |
|---|
| 2026.07.06 | ₩1,369 | ₩1,377 | ₩1,344 | ₩1,375 | +0.44% | 2.5만 |
|---|
| 2026.07.03 | ₩1,353 | ₩1,371 | ₩1,321 | ₩1,369 | +1.18% | 9.6만 |
|---|
| 2026.07.02 | ₩1,343 | ₩1,380 | ₩1,310 | ₩1,371 | +2.08% | 5.1만 |
|---|
| 2026.07.01 | ₩1,350 | ₩1,385 | ₩1,322 | ₩1,370 | +1.48% | 7.9만 |
|---|
| 2026.06.30 | ₩1,345 | ₩1,370 | ₩1,320 | ₩1,350 | +0.37% | 4.3만 |
|---|
| 2026.06.29 | ₩1,231 | ₩1,349 | ₩1,231 | ₩1,340 | +8.85% | 9.1만 |
|---|
| 2026.06.26 | ₩1,250 | ₩1,293 | ₩1,170 | ₩1,279 | +2.32% | 15.8만 |
|---|
| 2026.06.25 | ₩1,196 | ₩1,249 | ₩1,180 | ₩1,247 | +4.26% | 9.6만 |
|---|
| 2026.06.24 | ₩1,100 | ₩1,248 | ₩1,100 | ₩1,206 | +9.64% | 11.5만 |
|---|
| 2026.06.23 | ₩1,244 | ₩1,280 | ₩1,171 | ₩1,212 | -2.57% | 18만 |
|---|
| 2026.06.22 | ₩1,295 | ₩1,315 | ₩1,210 | ₩1,242 | -4.09% | 14.3만 |
|---|
| 2026.06.19 | ₩1,349 | ₩1,370 | ₩1,270 | ₩1,306 | -3.19% | 19.8만 |
|---|
| 2026.06.18 | ₩1,410 | ₩1,439 | ₩1,360 | ₩1,360 | -3.55% | 11.4만 |
|---|
| 2026.06.17 | ₩1,377 | ₩1,410 | ₩1,351 | ₩1,410 | +2.40% | 7.5만 |
|---|
| 2026.06.16 | ₩1,398 | ₩1,410 | ₩1,378 | ₩1,393 | -0.36% | 5.4만 |
|---|
| 2026.06.15 | ₩1,398 | ₩1,439 | ₩1,367 | ₩1,398 | 0.00% | 4.5만 |
|---|
| 2026.06.12 | ₩1,386 | ₩1,428 | ₩1,378 | ₩1,398 | +0.87% | 2.5만 |
|---|
| 2026.06.11 | ₩1,404 | ₩1,421 | ₩1,282 | ₩1,397 | -0.50% | 5.6만 |
|---|
| 2026.06.10 | ₩1,395 | ₩1,444 | ₩1,326 | ₩1,404 | +0.65% | 29.7만 |
|---|
| 2026.06.09 | ₩1,408 | ₩1,475 | ₩1,405 | ₩1,411 | +0.21% | 7만 |
|---|
| 2026.06.08 | ₩1,495 | ₩1,495 | ₩1,396 | ₩1,408 | -5.82% | 7.6만 |
|---|
| 2026.06.05 | ₩1,426 | ₩1,496 | ₩1,419 | ₩1,496 | +4.91% | 12.6만 |
|---|
| 2026.06.04 | ₩1,500 | ₩1,519 | ₩1,484 | ₩1,500 | 0.00% | 4.5만 |
|---|
| 2026.06.02 | ₩1,530 | ₩1,540 | ₩1,470 | ₩1,519 | -0.72% | 11.8만 |
|---|
| 2026.06.01 | ₩1,595 | ₩1,595 | ₩1,501 | ₩1,530 | -4.08% | 8.1만 |
|---|
| 2026.05.29 | ₩1,561 | ₩1,635 | ₩1,508 | ₩1,595 | +2.18% | 13만 |
|---|
| 2026.05.28 | ₩1,616 | ₩1,638 | ₩1,542 | ₩1,590 | -1.61% | 17.8만 |
|---|
| 2026.05.27 | ₩1,620 | ₩1,637 | ₩1,595 | ₩1,629 | +0.56% | 10만 |
|---|
| 2026.05.26 | ₩1,681 | ₩1,693 | ₩1,576 | ₩1,633 | -2.86% | 12.5만 |
|---|
| 2026.05.22 | ₩1,626 | ₩1,715 | ₩1,625 | ₩1,681 | +3.38% | 10.3만 |
|---|
| 2026.05.21 | ₩1,624 | ₩1,639 | ₩1,600 | ₩1,627 | +0.18% | 12.7만 |
|---|
| 2026.05.20 | ₩1,648 | ₩1,648 | ₩1,573 | ₩1,618 | -1.82% | 16.1만 |
|---|
| 2026.05.19 | ₩1,654 | ₩1,654 | ₩1,570 | ₩1,618 | -2.18% | 11.7만 |
|---|
| 2026.05.18 | ₩1,626 | ₩1,643 | ₩1,570 | ₩1,622 | -0.25% | 15.9만 |
|---|
| 2026.05.15 | ₩1,674 | ₩1,674 | ₩1,614 | ₩1,625 | -2.93% | 16.7만 |
|---|
| 2026.05.14 | ₩1,639 | ₩1,674 | ₩1,618 | ₩1,674 | +2.14% | 8.3만 |
|---|
| 2026.05.13 | ₩1,633 | ₩1,667 | ₩1,590 | ₩1,640 | +0.43% | 13.1만 |
|---|
| 2026.05.12 | ₩1,638 | ₩1,670 | ₩1,601 | ₩1,633 | -0.31% | 21.5만 |
|---|
| 2026.05.11 | ₩1,747 | ₩1,747 | ₩1,643 | ₩1,650 | -5.55% | 17.5만 |
|---|
| 2026.05.08 | ₩1,695 | ₩1,734 | ₩1,681 | ₩1,702 | +0.41% | 8.8만 |
|---|
| 2026.05.07 | ₩1,720 | ₩1,722 | ₩1,611 | ₩1,695 | -1.45% | 14만 |
|---|
| 2026.05.06 | ₩1,746 | ₩1,776 | ₩1,703 | ₩1,723 | -1.32% | 18.2만 |
|---|
| 2026.05.04 | ₩1,802 | ₩1,810 | ₩1,739 | ₩1,753 | -2.72% | 22.2만 |
|---|
| 2026.04.30 | ₩1,832 | ₩1,860 | ₩1,786 | ₩1,786 | -2.51% | 10만 |
|---|
| 2026.04.29 | ₩1,905 | ₩1,905 | ₩1,759 | ₩1,831 | -3.88% | 13.3만 |
|---|
| 2026.04.28 | ₩1,878 | ₩1,897 | ₩1,858 | ₩1,887 | +0.48% | 10.9만 |
|---|
| 2026.04.27 | ₩1,890 | ₩1,915 | ₩1,871 | ₩1,880 | -0.53% | 13만 |
|---|
| 2026.04.24 | ₩1,906 | ₩1,916 | ₩1,890 | ₩1,901 | -0.26% | 8.1만 |
|---|
| 2026.04.23 | ₩1,900 | ₩1,920 | ₩1,875 | ₩1,906 | +0.32% | 12.7만 |
|---|
| 2026.04.22 | ₩1,928 | ₩1,928 | ₩1,870 | ₩1,896 | -1.66% | 16.8만 |
|---|
| 2026.04.21 | ₩1,961 | ₩1,961 | ₩1,908 | ₩1,928 | -1.68% | 20.7만 |
|---|
| 2026.04.20 | ₩1,962 | ₩1,987 | ₩1,918 | ₩1,953 | -0.46% | 45.6만 |
|---|
| 2026.04.17 | ₩1,837 | ₩2,140 | ₩1,814 | ₩1,932 | +5.17% | 162.5만 |
|---|
| 2026.04.16 | ₩1,824 | ₩1,842 | ₩1,800 | ₩1,837 | +0.71% | 10.6만 |
|---|
| 2026.04.15 | ₩1,813 | ₩1,827 | ₩1,777 | ₩1,824 | +0.61% | 11.5만 |
|---|
| 2026.04.14 | ₩1,771 | ₩1,798 | ₩1,761 | ₩1,782 | +0.62% | 11.6만 |
|---|
| 2026.04.13 | ₩1,813 | ₩1,813 | ₩1,760 | ₩1,763 | -2.76% | 25.7만 |
|---|
| 2026.04.10 | ₩1,876 | ₩1,889 | ₩1,790 | ₩1,807 | -3.68% | 19.7만 |
|---|
| 2026.04.09 | ₩1,889 | ₩1,889 | ₩1,820 | ₩1,847 | -2.22% | 14.4만 |
|---|
| 2026.04.08 | ₩1,866 | ₩1,890 | ₩1,855 | ₩1,882 | +0.86% | 5.2만 |
|---|
| 2026.04.07 | ₩1,870 | ₩1,892 | ₩1,822 | ₩1,850 | -1.07% | 4만 |
|---|
| 2026.04.06 | ₩1,859 | ₩1,879 | ₩1,821 | ₩1,870 | +0.59% | 5.3만 |
|---|
| 2026.04.03 | ₩1,822 | ₩1,934 | ₩1,797 | ₩1,859 | +2.03% | 10.1만 |
|---|
| 2026.04.02 | ₩1,891 | ₩1,920 | ₩1,790 | ₩1,822 | -3.65% | 9.8만 |
|---|
| 2026.04.01 | ₩1,869 | ₩1,907 | ₩1,833 | ₩1,881 | +0.64% | 6.5만 |
|---|
| 2026.03.31 | ₩1,890 | ₩1,890 | ₩1,818 | ₩1,831 | -3.12% | 6.2만 |
|---|
| 2026.03.30 | ₩1,873 | ₩1,928 | ₩1,800 | ₩1,894 | +1.12% | 10.1만 |
|---|
| 2026.03.27 | ₩1,897 | ₩1,930 | ₩1,860 | ₩1,904 | +0.37% | 9.1만 |
|---|
| 2026.03.26 | ₩1,907 | ₩1,988 | ₩1,894 | ₩1,908 | +0.05% | 21만 |
|---|
| 2026.03.25 | ₩1,812 | ₩2,030 | ₩1,809 | ₩1,911 | +5.46% | 75.8만 |
|---|
| 2026.03.24 | ₩1,800 | ₩1,827 | ₩1,768 | ₩1,812 | +0.67% | 5.8만 |
|---|
| 2026.03.23 | ₩1,830 | ₩1,867 | ₩1,776 | ₩1,786 | -2.40% | 9.8만 |
|---|
| 2026.03.20 | ₩1,825 | ₩1,883 | ₩1,790 | ₩1,830 | +0.27% | 13.9만 |
|---|
| 2026.03.19 | ₩1,803 | ₩1,878 | ₩1,801 | ₩1,825 | +1.22% | 9만 |
|---|
| 2026.03.18 | ₩1,825 | ₩1,837 | ₩1,805 | ₩1,824 | -0.05% | 6.2만 |
|---|
| 2026.03.17 | ₩1,797 | ₩1,830 | ₩1,785 | ₩1,825 | +1.56% | 3.9만 |
|---|
| 2026.03.16 | ₩1,781 | ₩1,810 | ₩1,774 | ₩1,797 | +0.90% | 3.2만 |
|---|
| 2026.03.13 | ₩1,734 | ₩1,816 | ₩1,734 | ₩1,797 | +3.63% | 19.9만 |
|---|
| 2026.03.12 | ₩1,786 | ₩1,805 | ₩1,779 | ₩1,779 | -0.39% | 2.9만 |
|---|
| 2026.03.11 | ₩1,767 | ₩1,815 | ₩1,767 | ₩1,805 | +2.15% | 8.9만 |
|---|
| 2026.03.10 | ₩1,764 | ₩1,799 | ₩1,717 | ₩1,781 | +0.96% | 5.9만 |
|---|
| 2026.03.09 | ₩1,736 | ₩1,773 | ₩1,701 | ₩1,717 | -1.09% | 9.9만 |
|---|
| 2026.03.06 | ₩1,719 | ₩1,800 | ₩1,718 | ₩1,795 | +4.42% | 19.9만 |
|---|
| 2026.03.05 | ₩1,719 | ₩1,754 | ₩1,668 | ₩1,731 | +0.70% | 22.8만 |
|---|
| 2026.03.04 | ₩1,810 | ₩1,810 | ₩1,615 | ₩1,657 | -8.45% | 29.8만 |
|---|
| 2026.03.03 | ₩1,856 | ₩1,894 | ₩1,810 | ₩1,817 | -2.10% | 12.3만 |
|---|
| 2026.02.27 | ₩1,925 | ₩1,925 | ₩1,855 | ₩1,895 | -1.56% | 19만 |
|---|
| 2026.02.26 | ₩1,965 | ₩1,965 | ₩1,914 | ₩1,918 | -2.39% | 16.8만 |
|---|
| 2026.02.25 | ₩1,984 | ₩2,015 | ₩1,955 | ₩1,956 | -1.41% | 13.7만 |
|---|
| 2026.02.24 | ₩1,965 | ₩2,005 | ₩1,910 | ₩1,994 | +1.48% | 13.7만 |
|---|
| 2026.02.23 | ₩1,990 | ₩2,030 | ₩1,958 | ₩1,981 | -0.45% | 14.1만 |
|---|
| 2026.02.20 | ₩1,987 | ₩2,045 | ₩1,975 | ₩1,982 | -0.25% | 9.4만 |
|---|
| 2026.02.19 | ₩1,960 | ₩2,050 | ₩1,950 | ₩2,010 | +2.55% | 16만 |
|---|
| 2026.02.13 | ₩1,995 | ₩2,025 | ₩1,970 | ₩1,976 | -0.95% | 14.2만 |
|---|
| 2026.02.12 | ₩1,978 | ₩2,025 | ₩1,955 | ₩2,010 | +1.62% | 19만 |
|---|
| 2026.02.11 | ₩1,960 | ₩1,982 | ₩1,950 | ₩1,975 | +0.77% | 11.3만 |
|---|
| 2026.02.10 | ₩1,955 | ₩1,971 | ₩1,930 | ₩1,970 | +0.77% | 28.3만 |
|---|
| 2026.02.09 | ₩1,920 | ₩1,956 | ₩1,910 | ₩1,929 | +0.47% | 11.2만 |
|---|
| 2026.02.06 | ₩1,936 | ₩1,961 | ₩1,870 | ₩1,910 | -1.34% | 16.7만 |
|---|
| 2026.02.05 | ₩1,966 | ₩1,973 | ₩1,935 | ₩1,956 | -0.51% | 16.9만 |
|---|
| 2026.02.04 | ₩1,952 | ₩1,981 | ₩1,947 | ₩1,972 | +1.02% | 26.9만 |
|---|
| 2026.02.03 | ₩1,951 | ₩1,958 | ₩1,923 | ₩1,952 | +0.05% | 39.8만 |
|---|
| 2026.02.02 | ₩2,105 | ₩2,110 | ₩1,926 | ₩1,934 | -8.12% | 81.8만 |
|---|
| 2026.01.30 | ₩2,115 | ₩2,195 | ₩2,000 | ₩2,055 | -2.84% | 304.5만 |
|---|
| 2026.01.29 | ₩1,757 | ₩2,280 | ₩1,748 | ₩2,280 | +29.77% | 449만 |
|---|
| 2026.01.28 | ₩1,741 | ₩1,769 | ₩1,733 | ₩1,757 | +0.92% | 7.3만 |
|---|
| 2026.01.27 | ₩1,740 | ₩1,760 | ₩1,710 | ₩1,741 | +0.06% | 3.6만 |
|---|
| 2026.01.26 | ₩1,719 | ₩1,754 | ₩1,716 | ₩1,740 | +1.22% | 7만 |
|---|
| 2026.01.23 | ₩1,671 | ₩1,750 | ₩1,671 | ₩1,730 | +3.53% | 11.2만 |
|---|
| 2026.01.22 | ₩1,672 | ₩1,693 | ₩1,666 | ₩1,683 | +0.66% | 3.9만 |
|---|
| 2026.01.21 | ₩1,702 | ₩1,734 | ₩1,668 | ₩1,683 | -1.12% | 5.1만 |
|---|
| 2026.01.20 | ₩1,684 | ₩1,718 | ₩1,657 | ₩1,702 | +1.07% | 12.9만 |
|---|
| 2026.01.19 | ₩1,732 | ₩1,741 | ₩1,691 | ₩1,691 | -2.37% | 6.5만 |
|---|
| 2026.01.16 | ₩1,731 | ₩1,749 | ₩1,712 | ₩1,732 | +0.06% | 5.3만 |
|---|
| 2026.01.15 | ₩1,757 | ₩1,780 | ₩1,722 | ₩1,732 | -1.42% | 6.2만 |
|---|
| 2026.01.14 | ₩1,800 | ₩1,800 | ₩1,739 | ₩1,757 | -2.39% | 2.9만 |
|---|
| 2026.01.13 | ₩1,800 | ₩1,829 | ₩1,765 | ₩1,768 | -1.78% | 4만 |
|---|
| 2026.01.12 | ₩1,748 | ₩1,837 | ₩1,726 | ₩1,800 | +2.97% | 10.6만 |
|---|
| 2026.01.09 | ₩1,760 | ₩1,760 | ₩1,710 | ₩1,748 | -0.68% | 6.8만 |
|---|
| 2026.01.08 | ₩1,744 | ₩1,790 | ₩1,716 | ₩1,734 | -0.57% | 5.3만 |
|---|
| 2026.01.07 | ₩1,751 | ₩1,762 | ₩1,728 | ₩1,744 | -0.40% | 7.5만 |
|---|
| 2026.01.06 | ₩1,798 | ₩1,807 | ₩1,728 | ₩1,755 | -2.39% | 11만 |
|---|
| 2026.01.05 | ₩1,839 | ₩1,839 | ₩1,780 | ₩1,798 | -2.23% | 3.8만 |
|---|
| 2026.01.02 | ₩1,778 | ₩1,825 | ₩1,778 | ₩1,805 | +1.52% | 2.5만 |
|---|
| 2025.12.30 | ₩1,799 | ₩1,813 | ₩1,778 | ₩1,793 | -0.33% | 8만 |
|---|
| 2025.12.29 | ₩1,830 | ₩1,830 | ₩1,780 | ₩1,799 | -1.69% | 2.4만 |
|---|
| 2025.12.26 | ₩1,805 | ₩1,822 | ₩1,793 | ₩1,798 | -0.39% | 12.9만 |
|---|
| 2025.12.24 | ₩1,824 | ₩1,854 | ₩1,808 | ₩1,813 | -0.60% | 3.4만 |
|---|
| 2025.12.23 | ₩1,836 | ₩1,884 | ₩1,824 | ₩1,824 | -0.65% | 4.5만 |
|---|
| 2025.12.22 | ₩1,877 | ₩1,877 | ₩1,810 | ₩1,849 | -1.49% | 4.3만 |
|---|
| 2025.12.19 | ₩1,867 | ₩1,872 | ₩1,829 | ₩1,849 | -0.96% | 3.8만 |
|---|
| 2025.12.18 | ₩1,856 | ₩1,896 | ₩1,852 | ₩1,853 | -0.16% | 3.3만 |
|---|
| 2025.12.17 | ₩1,873 | ₩1,909 | ₩1,862 | ₩1,875 | +0.11% | 4.7만 |
|---|
| 2025.12.16 | ₩1,919 | ₩1,940 | ₩1,875 | ₩1,875 | -2.29% | 5.2만 |
|---|
| 2025.12.15 | ₩1,881 | ₩1,935 | ₩1,867 | ₩1,914 | +1.75% | 13.8만 |
|---|
| 2025.12.12 | ₩1,901 | ₩1,930 | ₩1,879 | ₩1,881 | -1.05% | 3.3만 |
|---|
| 2025.12.11 | ₩1,870 | ₩1,953 | ₩1,864 | ₩1,903 | +1.76% | 10.8만 |
|---|
| 2025.12.10 | ₩1,889 | ₩1,919 | ₩1,860 | ₩1,863 | -1.38% | 3.5만 |
|---|
| 2025.12.09 | ₩1,872 | ₩1,938 | ₩1,869 | ₩1,889 | +0.91% | 6만 |
|---|
| 2025.12.08 | ₩1,950 | ₩1,973 | ₩1,887 | ₩1,890 | -3.08% | 9.5만 |
|---|
| 2025.12.05 | ₩1,878 | ₩1,960 | ₩1,869 | ₩1,935 | +3.04% | 11.9만 |
|---|
| 2025.12.04 | ₩1,873 | ₩1,898 | ₩1,856 | ₩1,878 | +0.27% | 4.7만 |
|---|
| 2025.12.03 | ₩1,857 | ₩1,900 | ₩1,857 | ₩1,873 | +0.86% | 4.4만 |
|---|
| 2025.12.02 | ₩1,859 | ₩1,859 | ₩1,831 | ₩1,857 | -0.11% | 2.6만 |
|---|
| 2025.12.01 | ₩1,809 | ₩1,855 | ₩1,802 | ₩1,839 | +1.66% | 2.2만 |
|---|
| 2025.11.28 | ₩1,752 | ₩1,817 | ₩1,752 | ₩1,809 | +3.25% | 5.5만 |
|---|
| 2025.11.27 | ₩1,770 | ₩1,800 | ₩1,740 | ₩1,749 | -1.19% | 2.5만 |
|---|
| 2025.11.26 | ₩1,730 | ₩1,759 | ₩1,722 | ₩1,737 | +0.40% | 2.7만 |
|---|
| 2025.11.25 | ₩1,753 | ₩1,784 | ₩1,725 | ₩1,725 | -1.60% | 6만 |
|---|
| 2025.11.24 | ₩1,798 | ₩1,798 | ₩1,728 | ₩1,753 | -2.50% | 3.4만 |
|---|
| 2025.11.21 | ₩1,809 | ₩1,809 | ₩1,759 | ₩1,770 | -2.16% | 5.2만 |
|---|
| 2025.11.20 | ₩1,810 | ₩1,825 | ₩1,777 | ₩1,809 | -0.06% | 4.2만 |
|---|
| 2025.11.19 | ₩1,813 | ₩1,813 | ₩1,759 | ₩1,777 | -1.99% | 5만 |
|---|
| 2025.11.18 | ₩1,827 | ₩1,847 | ₩1,775 | ₩1,794 | -1.81% | 9.9만 |
|---|
| 2025.11.17 | ₩1,890 | ₩1,890 | ₩1,813 | ₩1,826 | -3.39% | 6.9만 |
|---|
| 2025.11.14 | ₩1,870 | ₩1,897 | ₩1,841 | ₩1,855 | -0.80% | 5.4만 |
|---|
| 2025.11.13 | ₩1,845 | ₩1,904 | ₩1,845 | ₩1,874 | +1.57% | 5.8만 |
|---|
| 2025.11.12 | ₩1,836 | ₩1,883 | ₩1,832 | ₩1,857 | +1.14% | 2.3만 |
|---|
| 2025.11.11 | ₩1,846 | ₩1,870 | ₩1,835 | ₩1,841 | -0.27% | 4만 |
|---|
| 2025.11.10 | ₩1,808 | ₩1,872 | ₩1,808 | ₩1,846 | +2.10% | 4.4만 |
|---|
| 2025.11.07 | ₩1,837 | ₩1,847 | ₩1,802 | ₩1,824 | -0.71% | 11.9만 |
|---|
| 2025.11.06 | ₩1,880 | ₩1,880 | ₩1,830 | ₩1,838 | -2.23% | 3.3만 |
|---|
| 2025.11.05 | ₩1,934 | ₩1,934 | ₩1,790 | ₩1,847 | -4.50% | 12.8만 |
|---|
| 2025.11.04 | ₩1,871 | ₩1,883 | ₩1,840 | ₩1,869 | -0.11% | 7.2만 |
|---|
| 2025.11.03 | ₩1,898 | ₩1,899 | ₩1,870 | ₩1,871 | -1.42% | 2.2만 |
|---|
| 2025.10.31 | ₩1,867 | ₩1,926 | ₩1,856 | ₩1,876 | +0.48% | 4.3만 |
|---|
| 2025.10.30 | ₩1,899 | ₩1,899 | ₩1,827 | ₩1,875 | -1.26% | 12.1만 |
|---|
| 2025.10.29 | ₩1,921 | ₩1,936 | ₩1,880 | ₩1,899 | -1.15% | 7.4만 |
|---|
| 2025.10.28 | ₩1,946 | ₩1,977 | ₩1,918 | ₩1,919 | -1.39% | 5.6만 |
|---|
| 2025.10.27 | ₩1,847 | ₩1,989 | ₩1,847 | ₩1,948 | +5.47% | 22.5만 |
|---|
| 2025.10.24 | ₩1,856 | ₩1,877 | ₩1,856 | ₩1,864 | +0.43% | 3.1만 |
|---|
| 2025.10.23 | ₩1,864 | ₩1,884 | ₩1,841 | ₩1,864 | 0.00% | 4.8만 |
|---|
| 2025.10.22 | ₩1,883 | ₩1,883 | ₩1,819 | ₩1,856 | -1.43% | 5.8만 |
|---|
| 2025.10.21 | ₩1,812 | ₩1,857 | ₩1,812 | ₩1,833 | +1.16% | 5.8만 |
|---|
| 2025.10.20 | ₩1,851 | ₩1,880 | ₩1,832 | ₩1,844 | -0.38% | 3.4만 |
|---|
| 2025.10.17 | ₩1,899 | ₩1,908 | ₩1,840 | ₩1,851 | -2.53% | 9.4만 |
|---|
| 2025.10.16 | ₩1,910 | ₩1,930 | ₩1,899 | ₩1,899 | -0.58% | 5.4만 |
|---|
| 2025.10.15 | ₩1,909 | ₩1,923 | ₩1,892 | ₩1,910 | +0.05% | 3.4만 |
|---|
| 2025.10.14 | ₩1,903 | ₩1,949 | ₩1,881 | ₩1,892 | -0.58% | 6.3만 |
|---|
| 2025.10.13 | ₩1,917 | ₩1,917 | ₩1,872 | ₩1,902 | -0.78% | 5만 |
|---|