시장 데이터를 불러오는 중
전체 종목
아비코전자 과거 주가
036010.KQ · KOSDAQ
주요 제품·사업: 인덕터, 저항기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
036010.KQ · KOSDAQ
주요 제품·사업: 인덕터, 저항기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,120 | ₩8,280 | ₩7,950 | ₩8,030 | -1.11% | 8.5만 |
| 2026.10.07 | ₩8,370 | ₩8,380 | ₩8,070 | ₩8,110 | -3.11% | 8.1만 |
| 2026.10.06 | ₩8,360 | ₩8,520 | ₩8,250 | ₩8,370 | +0.12% | 9.5만 |
| 2026.10.02 | ₩8,150 | ₩8,380 | ₩8,030 | ₩8,340 | +2.33% | 11만 |
| 2026.10.01 | ₩7,660 | ₩8,170 | ₩7,580 | ₩8,150 | +6.40% | 17.5만 |
| 2026.09.30 | ₩7,810 | ₩7,900 | ₩7,580 | ₩7,660 | -1.92% | 14.4만 |
| 2026.09.29 | ₩7,300 | ₩7,750 | ₩7,230 | ₩7,640 | +4.66% | 11.9만 |
| 2026.09.28 | ₩7,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,330 |
| ₩7,350 |
| 0.00% |
| 8.7만 |
| 2026.09.23 | ₩7,380 | ₩7,470 | ₩7,280 | ₩7,430 | +0.68% | 7.7만 |
|---|
| 2026.09.22 | ₩7,290 | ₩7,680 | ₩7,210 | ₩7,300 | +0.14% | 21만 |
|---|
| 2026.09.21 | ₩7,120 | ₩7,180 | ₩7,010 | ₩7,150 | +0.42% | 6.5만 |
|---|
| 2026.09.18 | ₩7,160 | ₩7,340 | ₩7,100 | ₩7,140 | -0.28% | 7.4만 |
|---|
| 2026.09.17 | ₩6,850 | ₩7,100 | ₩6,830 | ₩7,050 | +2.92% | 7만 |
|---|
| 2026.09.16 | ₩6,570 | ₩6,890 | ₩6,450 | ₩6,800 | +3.50% | 7.4만 |
|---|
| 2026.09.15 | ₩6,700 | ₩6,740 | ₩6,490 | ₩6,560 | -2.09% | 7.3만 |
|---|
| 2026.09.14 | ₩6,760 | ₩6,810 | ₩6,610 | ₩6,660 | -1.48% | 8.9만 |
|---|
| 2026.09.11 | ₩6,840 | ₩7,200 | ₩6,770 | ₩6,910 | +1.02% | 10.3만 |
|---|
| 2026.09.10 | ₩6,870 | ₩7,080 | ₩6,800 | ₩7,030 | +2.33% | 6.2만 |
|---|
| 2026.09.09 | ₩6,920 | ₩7,060 | ₩6,840 | ₩6,870 | -0.72% | 10.9만 |
|---|
| 2026.09.08 | ₩7,250 | ₩7,330 | ₩6,890 | ₩6,950 | -4.14% | 8.1만 |
|---|
| 2026.09.07 | ₩7,030 | ₩7,270 | ₩7,020 | ₩7,250 | +3.13% | 9.2만 |
|---|
| 2026.09.04 | ₩6,820 | ₩7,050 | ₩6,820 | ₩7,000 | +2.64% | 6.8만 |
|---|
| 2026.09.03 | ₩7,000 | ₩7,050 | ₩6,610 | ₩6,860 | -2.00% | 10.8만 |
|---|
| 2026.09.02 | ₩6,740 | ₩7,550 | ₩6,700 | ₩6,960 | +3.26% | 63.2만 |
|---|
| 2026.09.01 | ₩6,970 | ₩7,110 | ₩6,850 | ₩6,910 | -0.86% | 6만 |
|---|
| 2026.08.31 | ₩7,110 | ₩7,110 | ₩6,700 | ₩7,050 | -0.84% | 6.7만 |
|---|
| 2026.08.28 | ₩7,000 | ₩7,340 | ₩7,000 | ₩7,160 | +2.29% | 7.1만 |
|---|
| 2026.08.27 | ₩6,850 | ₩7,090 | ₩6,820 | ₩7,000 | +2.19% | 8.2만 |
|---|
| 2026.08.26 | ₩6,830 | ₩6,990 | ₩6,680 | ₩6,810 | -0.29% | 5.6만 |
|---|
| 2026.08.25 | ₩6,530 | ₩6,910 | ₩6,190 | ₩6,840 | +4.75% | 12.2만 |
|---|
| 2026.08.24 | ₩6,740 | ₩6,980 | ₩6,490 | ₩6,600 | -2.08% | 8.4만 |
|---|
| 2026.08.21 | ₩7,000 | ₩7,000 | ₩6,650 | ₩6,690 | -4.43% | 7.9만 |
|---|
| 2026.08.20 | ₩7,110 | ₩7,190 | ₩6,950 | ₩7,060 | -0.70% | 7.1만 |
|---|
| 2026.08.19 | ₩7,100 | ₩7,320 | ₩6,850 | ₩6,940 | -2.25% | 14.3만 |
|---|
| 2026.08.18 | ₩7,600 | ₩7,840 | ₩7,000 | ₩7,330 | -3.55% | 24.1만 |
|---|
| 2026.08.14 | ₩6,800 | ₩8,610 | ₩6,500 | ₩7,610 | +11.91% | 77.6만 |
|---|
| 2026.08.13 | ₩6,720 | ₩6,930 | ₩6,610 | ₩6,630 | -1.34% | 11.9만 |
|---|
| 2026.08.12 | ₩6,480 | ₩6,650 | ₩6,450 | ₩6,610 | +2.01% | 5.8만 |
|---|
| 2026.08.11 | ₩6,300 | ₩6,610 | ₩6,250 | ₩6,480 | +2.86% | 9.3만 |
|---|
| 2026.08.10 | ₩5,900 | ₩6,380 | ₩5,900 | ₩6,360 | +7.80% | 9.3만 |
|---|
| 2026.08.07 | ₩6,020 | ₩6,170 | ₩5,790 | ₩5,880 | -2.33% | 8.5만 |
|---|
| 2026.08.06 | ₩6,210 | ₩6,240 | ₩5,920 | ₩5,990 | -3.54% | 11.2만 |
|---|
| 2026.08.05 | ₩6,030 | ₩6,360 | ₩5,910 | ₩6,260 | +3.81% | 14.6만 |
|---|
| 2026.08.04 | ₩5,580 | ₩5,920 | ₩5,570 | ₩5,830 | +4.48% | 11.6만 |
|---|
| 2026.08.03 | ₩5,270 | ₩5,790 | ₩5,110 | ₩5,540 | +5.12% | 9.8만 |
|---|
| 2026.07.31 | ₩4,785 | ₩5,460 | ₩4,750 | ₩5,380 | +12.43% | 20.9만 |
|---|
| 2026.07.30 | ₩4,390 | ₩4,795 | ₩4,390 | ₩4,450 | +1.37% | 11.3만 |
|---|
| 2026.07.29 | ₩5,060 | ₩5,220 | ₩4,360 | ₩4,565 | -9.78% | 23.8만 |
|---|
| 2026.07.28 | ₩5,650 | ₩5,730 | ₩5,010 | ₩5,020 | -11.15% | 18만 |
|---|
| 2026.07.27 | ₩5,830 | ₩5,960 | ₩5,720 | ₩5,820 | -0.17% | 3.6만 |
|---|
| 2026.07.24 | ₩6,050 | ₩6,110 | ₩5,680 | ₩5,700 | -5.79% | 12.7만 |
|---|
| 2026.07.23 | ₩5,920 | ₩6,260 | ₩5,770 | ₩6,220 | +5.07% | 12만 |
|---|
| 2026.07.22 | ₩6,010 | ₩6,220 | ₩5,890 | ₩5,890 | -2.00% | 10.7만 |
|---|
| 2026.07.21 | ₩5,800 | ₩5,910 | ₩5,630 | ₩5,820 | +0.34% | 10.3만 |
|---|
| 2026.07.20 | ₩6,160 | ₩6,160 | ₩5,710 | ₩5,810 | -5.68% | 14.6만 |
|---|
| 2026.07.16 | ₩6,800 | ₩6,800 | ₩6,150 | ₩6,220 | -8.53% | 12.7만 |
|---|
| 2026.07.15 | ₩6,310 | ₩7,000 | ₩6,310 | ₩6,870 | +8.87% | 18.2만 |
|---|
| 2026.07.14 | ₩6,290 | ₩6,380 | ₩5,870 | ₩6,100 | -3.02% | 19.8만 |
|---|
| 2026.07.13 | ₩6,900 | ₩7,120 | ₩6,260 | ₩6,290 | -8.84% | 15만 |
|---|
| 2026.07.10 | ₩6,250 | ₩7,040 | ₩6,250 | ₩6,890 | +10.24% | 20.4만 |
|---|
| 2026.07.09 | ₩6,090 | ₩6,490 | ₩6,000 | ₩6,170 | +1.31% | 13.8만 |
|---|
| 2026.07.08 | ₩6,450 | ₩6,670 | ₩6,000 | ₩6,090 | -5.58% | 19.8만 |
|---|
| 2026.07.07 | ₩6,900 | ₩7,150 | ₩6,510 | ₩6,690 | -3.04% | 14.6만 |
|---|
| 2026.07.06 | ₩7,230 | ₩7,280 | ₩6,760 | ₩7,030 | -2.77% | 12.9만 |
|---|
| 2026.07.03 | ₩6,870 | ₩7,240 | ₩6,520 | ₩7,200 | +4.80% | 19.6만 |
|---|
| 2026.07.02 | ₩7,910 | ₩7,950 | ₩6,770 | ₩6,790 | -14.16% | 55.1만 |
|---|
| 2026.07.01 | ₩8,650 | ₩8,810 | ₩7,950 | ₩8,080 | -6.59% | 69.3만 |
|---|
| 2026.06.30 | ₩8,430 | ₩8,970 | ₩8,410 | ₩8,520 | +1.07% | 25만 |
|---|
| 2026.06.29 | ₩8,160 | ₩8,680 | ₩8,110 | ₩8,460 | +3.68% | 13.5만 |
|---|
| 2026.06.26 | ₩8,500 | ₩8,900 | ₩8,040 | ₩8,300 | -2.35% | 26.6만 |
|---|
| 2026.06.25 | ₩9,130 | ₩9,320 | ₩8,500 | ₩8,550 | -6.35% | 20.2만 |
|---|
| 2026.06.24 | ₩9,300 | ₩9,500 | ₩8,730 | ₩8,870 | -4.62% | 25.6만 |
|---|
| 2026.06.23 | ₩10,740 | ₩10,740 | ₩9,160 | ₩9,160 | -14.71% | 45.2만 |
|---|
| 2026.06.22 | ₩11,130 | ₩11,810 | ₩10,580 | ₩10,740 | -3.50% | 31.3만 |
|---|
| 2026.06.19 | ₩12,720 | ₩12,720 | ₩10,860 | ₩11,130 | -12.50% | 59.7만 |
|---|
| 2026.06.18 | ₩12,530 | ₩13,870 | ₩11,870 | ₩12,740 | +1.68% | 138.1만 |
|---|
| 2026.06.17 | ₩12,280 | ₩12,800 | ₩11,860 | ₩12,530 | +2.04% | 45.9만 |
|---|
| 2026.06.16 | ₩12,810 | ₩13,900 | ₩12,170 | ₩12,300 | -3.98% | 113.2만 |
|---|
| 2026.06.15 | ₩11,270 | ₩12,990 | ₩11,270 | ₩12,310 | +9.23% | 102.9만 |
|---|
| 2026.06.12 | ₩11,050 | ₩11,270 | ₩10,530 | ₩10,600 | -4.07% | 22.1만 |
|---|
| 2026.06.11 | ₩9,880 | ₩10,670 | ₩9,500 | ₩10,660 | +7.89% | 19.3만 |
|---|
| 2026.06.10 | ₩10,400 | ₩10,900 | ₩9,750 | ₩9,800 | -5.77% | 91 |
|---|
| 2026.06.09 | ₩9,500 | ₩10,490 | ₩9,350 | ₩10,420 | +9.68% | 20.5만 |
|---|
| 2026.06.08 | ₩9,950 | ₩10,200 | ₩9,250 | ₩9,310 | -6.43% | 22.8만 |
|---|
| 2026.06.05 | ₩11,480 | ₩11,480 | ₩10,330 | ₩10,760 | -6.27% | 33.1만 |
|---|
| 2026.06.04 | ₩11,870 | ₩12,400 | ₩11,260 | ₩11,610 | -2.19% | 25.3만 |
|---|
| 2026.06.02 | ₩13,090 | ₩13,090 | ₩11,220 | ₩12,030 | -8.10% | 76.1만 |
|---|
| 2026.06.01 | ₩11,510 | ₩13,310 | ₩10,900 | ₩13,090 | +13.73% | 92.8만 |
|---|
| 2026.05.29 | ₩13,830 | ₩13,850 | ₩11,500 | ₩11,780 | -14.82% | 77.4만 |
|---|
| 2026.05.28 | ₩12,810 | ₩13,540 | ₩11,530 | ₩13,430 | +4.84% | 114.6만 |
|---|
| 2026.05.27 | ₩12,880 | ₩14,260 | ₩12,460 | ₩12,850 | -0.23% | 216.6만 |
|---|
| 2026.05.26 | ₩10,800 | ₩13,550 | ₩10,800 | ₩12,460 | +15.37% | 355.5만 |
|---|
| 2026.05.22 | ₩9,070 | ₩10,790 | ₩9,050 | ₩10,430 | +14.99% | 45.6만 |
|---|
| 2026.05.21 | ₩8,580 | ₩9,220 | ₩8,510 | ₩9,070 | +5.71% | 13.7만 |
|---|
| 2026.05.20 | ₩8,530 | ₩8,590 | ₩8,130 | ₩8,370 | -1.88% | 11.1만 |
|---|
| 2026.05.19 | ₩8,970 | ₩8,970 | ₩8,420 | ₩8,580 | -4.35% | 14.4만 |
|---|
| 2026.05.18 | ₩8,920 | ₩9,030 | ₩8,320 | ₩9,000 | +0.90% | 17.8만 |
|---|
| 2026.05.15 | ₩9,690 | ₩9,900 | ₩8,890 | ₩9,030 | -6.81% | 25.7만 |
|---|
| 2026.05.14 | ₩9,730 | ₩9,900 | ₩9,330 | ₩9,690 | -0.41% | 22.4만 |
|---|
| 2026.05.13 | ₩9,730 | ₩9,750 | ₩9,420 | ₩9,720 | -0.10% | 24.4만 |
|---|
| 2026.05.12 | ₩10,250 | ₩10,490 | ₩9,350 | ₩9,780 | -4.59% | 51.3만 |
|---|
| 2026.05.11 | ₩10,540 | ₩10,880 | ₩10,000 | ₩10,250 | -2.75% | 55.9만 |
|---|
| 2026.05.08 | ₩11,800 | ₩12,960 | ₩10,260 | ₩10,460 | -11.36% | 103.5만 |
|---|
| 2026.05.07 | ₩12,890 | ₩12,890 | ₩11,800 | ₩12,130 | -5.90% | 27.7만 |
|---|
| 2026.05.06 | ₩12,500 | ₩13,000 | ₩11,710 | ₩12,890 | +3.12% | 36.9만 |
|---|
| 2026.05.04 | ₩12,000 | ₩12,650 | ₩11,900 | ₩12,180 | +1.50% | 47.1만 |
|---|
| 2026.04.30 | ₩11,450 | ₩12,100 | ₩11,390 | ₩11,630 | +1.57% | 38.6만 |
|---|
| 2026.04.29 | ₩11,190 | ₩11,790 | ₩11,160 | ₩11,430 | +2.14% | 16.1만 |
|---|
| 2026.04.28 | ₩11,410 | ₩11,680 | ₩10,850 | ₩11,330 | -0.70% | 26.7만 |
|---|
| 2026.04.27 | ₩11,270 | ₩12,060 | ₩11,230 | ₩11,320 | +0.44% | 57.4만 |
|---|
| 2026.04.24 | ₩10,640 | ₩11,570 | ₩10,550 | ₩11,120 | +4.51% | 48.1만 |
|---|
| 2026.04.23 | ₩10,700 | ₩10,780 | ₩10,390 | ₩10,550 | -1.40% | 21.8만 |
|---|
| 2026.04.22 | ₩10,300 | ₩10,670 | ₩10,180 | ₩10,630 | +3.20% | 15.9만 |
|---|
| 2026.04.21 | ₩10,680 | ₩10,690 | ₩10,300 | ₩10,400 | -2.62% | 17.2만 |
|---|
| 2026.04.20 | ₩10,700 | ₩10,980 | ₩10,360 | ₩10,400 | -2.80% | 23.5만 |
|---|
| 2026.04.17 | ₩10,510 | ₩10,980 | ₩10,140 | ₩10,600 | +0.86% | 33.6만 |
|---|
| 2026.04.16 | ₩10,640 | ₩10,640 | ₩10,050 | ₩10,330 | -2.91% | 22만 |
|---|
| 2026.04.15 | ₩10,000 | ₩10,600 | ₩9,870 | ₩10,380 | +3.80% | 44만 |
|---|
| 2026.04.14 | ₩9,400 | ₩9,900 | ₩9,400 | ₩9,760 | +3.83% | 27.4만 |
|---|
| 2026.04.13 | ₩9,260 | ₩9,560 | ₩9,130 | ₩9,180 | -0.86% | 16.1만 |
|---|
| 2026.04.10 | ₩9,510 | ₩10,020 | ₩9,440 | ₩9,560 | +0.53% | 21만 |
|---|
| 2026.04.09 | ₩9,570 | ₩9,670 | ₩9,340 | ₩9,430 | -1.46% | 16.1만 |
|---|
| 2026.04.08 | ₩9,960 | ₩9,960 | ₩9,410 | ₩9,590 | -3.71% | 29.2만 |
|---|
| 2026.04.07 | ₩9,430 | ₩9,970 | ₩9,300 | ₩9,620 | +2.01% | 36만 |
|---|
| 2026.04.06 | ₩8,710 | ₩9,690 | ₩8,650 | ₩9,240 | +6.08% | 38.3만 |
|---|
| 2026.04.03 | ₩8,310 | ₩8,780 | ₩8,200 | ₩8,700 | +4.69% | 14.6만 |
|---|
| 2026.04.02 | ₩8,680 | ₩8,840 | ₩7,950 | ₩8,150 | -6.11% | 21.9만 |
|---|
| 2026.04.01 | ₩8,230 | ₩8,800 | ₩8,230 | ₩8,680 | +5.47% | 11.9만 |
|---|
| 2026.03.31 | ₩8,330 | ₩8,360 | ₩7,900 | ₩7,910 | -5.04% | 17.1만 |
|---|
| 2026.03.30 | ₩8,500 | ₩8,600 | ₩8,300 | ₩8,480 | -0.24% | 13.9만 |
|---|
| 2026.03.27 | ₩8,650 | ₩9,130 | ₩8,610 | ₩9,070 | +4.86% | 21.3만 |
|---|
| 2026.03.26 | ₩10,030 | ₩10,050 | ₩9,070 | ₩9,070 | -9.57% | 47.3만 |
|---|
| 2026.03.25 | ₩9,330 | ₩10,900 | ₩9,240 | ₩10,230 | +9.65% | 190.6만 |
|---|
| 2026.03.24 | ₩9,300 | ₩9,560 | ₩8,890 | ₩9,160 | -1.51% | 19.1만 |
|---|
| 2026.03.23 | ₩9,200 | ₩9,490 | ₩8,920 | ₩9,150 | -0.54% | 25.8만 |
|---|
| 2026.03.20 | ₩9,090 | ₩9,800 | ₩8,950 | ₩9,390 | +3.30% | 43.2만 |
|---|
| 2026.03.19 | ₩8,250 | ₩9,290 | ₩8,210 | ₩8,960 | +8.61% | 39.9만 |
|---|
| 2026.03.18 | ₩8,130 | ₩8,560 | ₩8,130 | ₩8,430 | +3.69% | 11.6만 |
|---|
| 2026.03.17 | ₩7,880 | ₩8,660 | ₩7,870 | ₩8,090 | +2.66% | 15.6만 |
|---|
| 2026.03.16 | ₩7,920 | ₩7,950 | ₩7,620 | ₩7,780 | -1.77% | 5.5만 |
|---|
| 2026.03.13 | ₩7,850 | ₩8,080 | ₩7,600 | ₩7,910 | +0.76% | 3.9만 |
|---|
| 2026.03.12 | ₩7,850 | ₩8,140 | ₩7,850 | ₩8,030 | +2.29% | 3.4만 |
|---|
| 2026.03.11 | ₩7,940 | ₩8,140 | ₩7,890 | ₩8,000 | +0.76% | 6.4만 |
|---|
| 2026.03.10 | ₩7,650 | ₩7,930 | ₩7,630 | ₩7,930 | +3.66% | 7.4만 |
|---|
| 2026.03.09 | ₩8,050 | ₩8,050 | ₩7,160 | ₩7,310 | -9.19% | 9.9만 |
|---|
| 2026.03.06 | ₩7,780 | ₩8,210 | ₩7,500 | ₩8,140 | +4.63% | 8만 |
|---|
| 2026.03.05 | ₩7,410 | ₩8,000 | ₩7,300 | ₩7,780 | +4.99% | 9.9만 |
|---|
| 2026.03.04 | ₩7,900 | ₩7,900 | ₩6,900 | ₩6,920 | -12.41% | 30.6만 |
|---|
| 2026.03.03 | ₩8,500 | ₩8,820 | ₩8,080 | ₩8,080 | -4.94% | 17.7만 |
|---|
| 2026.02.27 | ₩8,910 | ₩9,000 | ₩8,640 | ₩8,650 | -2.92% | 14.1만 |
|---|
| 2026.02.26 | ₩9,120 | ₩9,190 | ₩8,950 | ₩9,020 | -1.10% | 14.2만 |
|---|
| 2026.02.25 | ₩9,400 | ₩9,420 | ₩9,050 | ₩9,070 | -3.51% | 14.2만 |
|---|
| 2026.02.24 | ₩9,000 | ₩9,400 | ₩8,850 | ₩9,300 | +3.33% | 24.7만 |
|---|
| 2026.02.23 | ₩8,640 | ₩9,120 | ₩8,610 | ₩8,990 | +4.05% | 20.7만 |
|---|
| 2026.02.20 | ₩8,790 | ₩8,800 | ₩8,570 | ₩8,590 | -2.28% | 9.3만 |
|---|
| 2026.02.19 | ₩8,390 | ₩8,970 | ₩8,390 | ₩8,800 | +4.89% | 19.9만 |
|---|
| 2026.02.13 | ₩8,530 | ₩8,530 | ₩8,300 | ₩8,330 | -2.34% | 9.1만 |
|---|
| 2026.02.12 | ₩8,830 | ₩8,840 | ₩8,550 | ₩8,560 | -3.06% | 7.8만 |
|---|
| 2026.02.11 | ₩8,750 | ₩8,760 | ₩8,420 | ₩8,640 | -1.26% | 10.6만 |
|---|
| 2026.02.10 | ₩9,130 | ₩9,300 | ₩8,700 | ₩8,730 | -4.38% | 14.7만 |
|---|
| 2026.02.09 | ₩8,700 | ₩9,870 | ₩8,640 | ₩9,060 | +4.14% | 93.6만 |
|---|
| 2026.02.06 | ₩8,100 | ₩8,300 | ₩7,720 | ₩8,120 | +0.25% | 9.2만 |
|---|
| 2026.02.05 | ₩8,890 | ₩8,890 | ₩8,300 | ₩8,330 | -6.30% | 19.5만 |
|---|
| 2026.02.04 | ₩8,740 | ₩9,200 | ₩8,610 | ₩8,970 | +2.63% | 35.7만 |
|---|
| 2026.02.03 | ₩8,400 | ₩8,770 | ₩8,260 | ₩8,750 | +4.17% | 15.8만 |
|---|
| 2026.02.02 | ₩8,500 | ₩9,000 | ₩8,100 | ₩8,250 | -2.94% | 23.7만 |
|---|
| 2026.01.30 | ₩8,350 | ₩8,940 | ₩8,290 | ₩8,500 | +1.80% | 29.7만 |
|---|
| 2026.01.29 | ₩8,640 | ₩8,690 | ₩7,990 | ₩8,330 | -3.59% | 28.1만 |
|---|
| 2026.01.28 | ₩8,020 | ₩8,550 | ₩8,020 | ₩8,360 | +4.24% | 35.5만 |
|---|
| 2026.01.27 | ₩7,810 | ₩7,870 | ₩7,690 | ₩7,860 | +0.64% | 8.5만 |
|---|
| 2026.01.26 | ₩7,600 | ₩7,810 | ₩7,540 | ₩7,780 | +2.37% | 6만 |
|---|
| 2026.01.23 | ₩7,730 | ₩7,740 | ₩7,550 | ₩7,600 | -1.68% | 7.2만 |
|---|
| 2026.01.22 | ₩7,740 | ₩7,890 | ₩7,650 | ₩7,700 | -0.52% | 7.1만 |
|---|
| 2026.01.21 | ₩7,400 | ₩7,750 | ₩7,290 | ₩7,700 | +4.05% | 10만 |
|---|
| 2026.01.20 | ₩7,600 | ₩7,750 | ₩7,360 | ₩7,530 | -0.92% | 10.6만 |
|---|
| 2026.01.19 | ₩7,470 | ₩7,610 | ₩7,350 | ₩7,580 | +1.47% | 4.1만 |
|---|
| 2026.01.16 | ₩7,810 | ₩7,910 | ₩7,450 | ₩7,470 | -4.35% | 8.7만 |
|---|
| 2026.01.15 | ₩7,540 | ₩7,940 | ₩7,350 | ₩7,810 | +3.58% | 12.9만 |
|---|
| 2026.01.14 | ₩7,600 | ₩7,600 | ₩7,430 | ₩7,540 | -0.79% | 2.7만 |
|---|
| 2026.01.13 | ₩7,260 | ₩7,640 | ₩7,250 | ₩7,580 | +4.41% | 8.3만 |
|---|
| 2026.01.12 | ₩7,190 | ₩7,590 | ₩6,910 | ₩7,250 | +0.83% | 7.6만 |
|---|
| 2026.01.09 | ₩7,300 | ₩7,400 | ₩7,050 | ₩7,170 | -1.78% | 7.9만 |
|---|
| 2026.01.08 | ₩7,350 | ₩7,520 | ₩7,250 | ₩7,300 | -0.68% | 5.4만 |
|---|
| 2026.01.07 | ₩7,710 | ₩7,890 | ₩7,280 | ₩7,350 | -4.67% | 8.9만 |
|---|
| 2026.01.06 | ₩7,810 | ₩7,810 | ₩7,510 | ₩7,690 | -1.54% | 8.2만 |
|---|
| 2026.01.05 | ₩7,430 | ₩8,000 | ₩7,430 | ₩7,810 | +5.11% | 21.3만 |
|---|
| 2026.01.02 | ₩7,090 | ₩7,440 | ₩7,060 | ₩7,350 | +3.67% | 7.4만 |
|---|
| 2025.12.30 | ₩6,970 | ₩7,200 | ₩6,970 | ₩7,090 | +1.72% | 3.6만 |
|---|
| 2025.12.29 | ₩7,100 | ₩7,100 | ₩6,990 | ₩7,050 | -0.70% | 3.6만 |
|---|
| 2025.12.26 | ₩7,010 | ₩7,190 | ₩7,000 | ₩7,100 | +1.28% | 4.2만 |
|---|
| 2025.12.24 | ₩7,140 | ₩7,140 | ₩6,950 | ₩7,010 | -1.82% | 2.4만 |
|---|
| 2025.12.23 | ₩7,280 | ₩7,280 | ₩7,060 | ₩7,140 | -1.92% | 2.8만 |
|---|
| 2025.12.22 | ₩7,050 | ₩7,260 | ₩7,030 | ₩7,200 | +2.13% | 3.7만 |
|---|
| 2025.12.19 | ₩6,940 | ₩7,010 | ₩6,800 | ₩7,010 | +1.01% | 4.3만 |
|---|
| 2025.12.18 | ₩6,920 | ₩6,940 | ₩6,720 | ₩6,940 | +0.29% | 2만 |
|---|
| 2025.12.17 | ₩6,730 | ₩6,940 | ₩6,700 | ₩6,930 | +2.97% | 3.1만 |
|---|
| 2025.12.16 | ₩6,950 | ₩6,970 | ₩6,680 | ₩6,710 | -3.45% | 8만 |
|---|
| 2025.12.15 | ₩6,950 | ₩7,020 | ₩6,830 | ₩6,950 | 0.00% | 3.4만 |
|---|
| 2025.12.12 | ₩7,110 | ₩7,130 | ₩6,980 | ₩7,060 | -0.70% | 2.8만 |
|---|
| 2025.12.11 | ₩7,110 | ₩7,180 | ₩6,990 | ₩7,020 | -1.27% | 3.9만 |
|---|
| 2025.12.10 | ₩7,150 | ₩7,400 | ₩7,050 | ₩7,060 | -1.26% | 6.2만 |
|---|
| 2025.12.09 | ₩7,030 | ₩7,200 | ₩7,020 | ₩7,110 | +1.14% | 2.2만 |
|---|
| 2025.12.08 | ₩7,190 | ₩7,190 | ₩6,970 | ₩7,120 | -0.97% | 6.6만 |
|---|
| 2025.12.05 | ₩7,200 | ₩7,210 | ₩6,970 | ₩7,190 | -0.14% | 5.8만 |
|---|
| 2025.12.04 | ₩7,310 | ₩7,310 | ₩7,080 | ₩7,200 | -1.50% | 4.3만 |
|---|
| 2025.12.03 | ₩7,170 | ₩7,350 | ₩7,110 | ₩7,310 | +1.95% | 3.8만 |
|---|
| 2025.12.02 | ₩7,280 | ₩7,320 | ₩7,140 | ₩7,140 | -1.92% | 4.6만 |
|---|
| 2025.12.01 | ₩7,160 | ₩7,410 | ₩7,160 | ₩7,310 | +2.09% | 4.5만 |
|---|
| 2025.11.28 | ₩7,040 | ₩7,300 | ₩6,990 | ₩7,200 | +2.27% | 7.8만 |
|---|
| 2025.11.27 | ₩7,000 | ₩7,140 | ₩6,970 | ₩7,060 | +0.86% | 2.4만 |
|---|
| 2025.11.26 | ₩7,000 | ₩7,050 | ₩6,850 | ₩6,960 | -0.57% | 3.3만 |
|---|
| 2025.11.25 | ₩6,930 | ₩7,120 | ₩6,790 | ₩6,930 | 0.00% | 3.3만 |
|---|
| 2025.11.24 | ₩7,040 | ₩7,040 | ₩6,750 | ₩6,870 | -2.41% | 2.9만 |
|---|
| 2025.11.21 | ₩6,800 | ₩6,950 | ₩6,750 | ₩6,880 | +1.18% | 7만 |
|---|
| 2025.11.20 | ₩7,490 | ₩7,490 | ₩7,070 | ₩7,190 | -4.01% | 4.4만 |
|---|
| 2025.11.19 | ₩7,060 | ₩7,230 | ₩6,790 | ₩7,040 | -0.28% | 6.5만 |
|---|
| 2025.11.18 | ₩7,390 | ₩7,480 | ₩7,050 | ₩7,060 | -4.47% | 5.2만 |
|---|
| 2025.11.17 | ₩7,130 | ₩7,770 | ₩7,130 | ₩7,540 | +5.75% | 15.9만 |
|---|
| 2025.11.14 | ₩7,570 | ₩7,570 | ₩7,110 | ₩7,130 | -5.81% | 12.7만 |
|---|
| 2025.11.13 | ₩7,910 | ₩7,930 | ₩7,600 | ₩7,680 | -2.91% | 6.5만 |
|---|
| 2025.11.12 | ₩7,850 | ₩8,000 | ₩7,600 | ₩7,900 | +0.64% | 4.7만 |
|---|
| 2025.11.11 | ₩7,800 | ₩8,500 | ₩7,750 | ₩7,880 | +1.03% | 9.7만 |
|---|
| 2025.11.10 | ₩7,810 | ₩7,820 | ₩7,460 | ₩7,710 | -1.28% | 9.3만 |
|---|
| 2025.11.07 | ₩8,140 | ₩8,140 | ₩7,650 | ₩7,780 | -4.42% | 11.3만 |
|---|
| 2025.11.06 | ₩8,200 | ₩8,410 | ₩8,010 | ₩8,250 | +0.61% | 8.5만 |
|---|
| 2025.11.05 | ₩8,400 | ₩8,400 | ₩7,580 | ₩8,090 | -3.69% | 14.9만 |
|---|
| 2025.11.04 | ₩8,360 | ₩8,560 | ₩8,260 | ₩8,420 | +0.72% | 5.9만 |
|---|
| 2025.11.03 | ₩8,290 | ₩8,470 | ₩8,150 | ₩8,300 | +0.12% | 10만 |
|---|
| 2025.10.31 | ₩8,220 | ₩8,280 | ₩8,030 | ₩8,280 | +0.73% | 8.1만 |
|---|
| 2025.10.30 | ₩8,400 | ₩8,450 | ₩8,110 | ₩8,220 | -2.14% | 7.1만 |
|---|
| 2025.10.29 | ₩8,500 | ₩8,590 | ₩8,280 | ₩8,450 | -0.59% | 9.5만 |
|---|
| 2025.10.28 | ₩8,530 | ₩8,530 | ₩8,200 | ₩8,400 | -1.52% | 9.9만 |
|---|
| 2025.10.27 | ₩8,390 | ₩8,550 | ₩8,330 | ₩8,530 | +1.67% | 8.9만 |
|---|
| 2025.10.24 | ₩8,400 | ₩8,500 | ₩8,300 | ₩8,310 | -1.07% | 5.8만 |
|---|
| 2025.10.23 | ₩8,090 | ₩8,520 | ₩7,920 | ₩8,340 | +3.09% | 10.9만 |
|---|
| 2025.10.22 | ₩8,140 | ₩8,300 | ₩7,920 | ₩8,200 | +0.74% | 7.8만 |
|---|
| 2025.10.21 | ₩8,300 | ₩8,400 | ₩8,040 | ₩8,120 | -2.17% | 10.5만 |
|---|
| 2025.10.20 | ₩8,050 | ₩8,240 | ₩7,820 | ₩8,240 | +2.36% | 11.7만 |
|---|
| 2025.10.17 | ₩8,020 | ₩8,210 | ₩7,870 | ₩7,870 | -1.87% | 17.1만 |
|---|
| 2025.10.16 | ₩8,410 | ₩8,410 | ₩8,000 | ₩8,050 | -4.28% | 25.2만 |
|---|
| 2025.10.15 | ₩8,740 | ₩8,740 | ₩8,110 | ₩8,410 | -3.78% | 25.8만 |
|---|
| 2025.10.14 | ₩9,870 | ₩9,870 | ₩8,410 | ₩8,490 | -13.98% | 69.6만 |
|---|
| 2025.10.13 | ₩9,550 | ₩9,710 | ₩9,400 | ₩9,710 | +1.68% | 28.1만 |
|---|
| 2025.10.10 | ₩9,800 | ₩10,200 | ₩9,750 | ₩9,980 | +1.84% | 20.8만 |
|---|