시장 데이터를 불러오는 중
전체 종목
유니셈 과거 주가
036200.KQ · KOSDAQ
주요 제품·사업: 반도체장비(DryGasScrubber)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
036200.KQ · KOSDAQ
주요 제품·사업: 반도체장비(DryGasScrubber)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,750 | ₩11,080 | ₩10,630 | ₩10,910 | +1.49% | 23.9만 |
| 2026.10.07 | ₩10,850 | ₩11,050 | ₩10,520 | ₩10,720 | -1.20% | 17.6만 |
| 2026.10.06 | ₩10,910 | ₩11,070 | ₩10,770 | ₩11,030 | +1.10% | 22.3만 |
| 2026.10.02 | ₩10,650 | ₩11,070 | ₩10,640 | ₩10,840 | +1.78% | 38.7만 |
| 2026.10.01 | ₩10,150 | ₩10,790 | ₩10,060 | ₩10,780 | +6.21% | 38.9만 |
| 2026.09.30 | ₩10,360 | ₩10,590 | ₩10,070 | ₩10,250 | -1.06% | 30.7만 |
| 2026.09.29 | ₩9,250 | ₩10,500 | ₩9,250 | ₩10,440 | +12.86% | 108.6만 |
| 2026.09.28 | ₩9,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,330 |
| ₩9,360 |
| -1.68% |
| 17.6만 |
| 2026.09.23 | ₩9,480 | ₩9,620 | ₩9,350 | ₩9,580 | +1.05% | 23.5만 |
|---|
| 2026.09.22 | ₩9,600 | ₩9,610 | ₩9,250 | ₩9,290 | -3.23% | 23.3만 |
|---|
| 2026.09.21 | ₩9,160 | ₩9,560 | ₩8,970 | ₩9,480 | +3.49% | 44.8만 |
|---|
| 2026.09.18 | ₩9,430 | ₩9,580 | ₩9,100 | ₩9,100 | -3.50% | 49.1만 |
|---|
| 2026.09.17 | ₩9,100 | ₩9,200 | ₩9,000 | ₩9,060 | -0.44% | 10.1만 |
|---|
| 2026.09.16 | ₩8,940 | ₩9,190 | ₩8,860 | ₩9,160 | +2.46% | 9.9만 |
|---|
| 2026.09.15 | ₩8,770 | ₩9,280 | ₩8,710 | ₩9,040 | +3.08% | 12.3만 |
|---|
| 2026.09.14 | ₩9,010 | ₩9,040 | ₩8,780 | ₩8,830 | -2.00% | 9.4만 |
|---|
| 2026.09.11 | ₩8,950 | ₩9,150 | ₩8,870 | ₩9,010 | +0.67% | 19.3만 |
|---|
| 2026.09.10 | ₩8,910 | ₩9,280 | ₩8,810 | ₩9,200 | +3.25% | 19.1만 |
|---|
| 2026.09.09 | ₩8,810 | ₩9,090 | ₩8,810 | ₩8,910 | +1.14% | 12.4만 |
|---|
| 2026.09.08 | ₩9,110 | ₩9,160 | ₩8,860 | ₩8,860 | -2.74% | 14.1만 |
|---|
| 2026.09.07 | ₩9,260 | ₩9,500 | ₩9,030 | ₩9,030 | -2.48% | 43.5만 |
|---|
| 2026.09.04 | ₩8,860 | ₩8,990 | ₩8,750 | ₩8,910 | +0.56% | 8.5만 |
|---|
| 2026.09.03 | ₩8,950 | ₩9,010 | ₩8,620 | ₩8,790 | -1.79% | 14.3만 |
|---|
| 2026.09.02 | ₩8,740 | ₩9,030 | ₩8,610 | ₩8,820 | +0.92% | 12.8만 |
|---|
| 2026.09.01 | ₩8,910 | ₩9,030 | ₩8,760 | ₩8,960 | +0.56% | 11.2만 |
|---|
| 2026.08.31 | ₩8,670 | ₩9,070 | ₩8,470 | ₩9,040 | +4.27% | 12.6만 |
|---|
| 2026.08.28 | ₩9,090 | ₩9,090 | ₩8,740 | ₩8,870 | -2.42% | 20.1만 |
|---|
| 2026.08.27 | ₩9,390 | ₩9,460 | ₩9,040 | ₩9,090 | -3.19% | 16.4만 |
|---|
| 2026.08.26 | ₩9,350 | ₩9,660 | ₩9,030 | ₩9,230 | -1.28% | 20.7만 |
|---|
| 2026.08.25 | ₩8,600 | ₩9,360 | ₩8,380 | ₩9,340 | +8.60% | 28.3만 |
|---|
| 2026.08.24 | ₩9,030 | ₩9,150 | ₩8,700 | ₩8,840 | -2.10% | 16.8만 |
|---|
| 2026.08.21 | ₩9,090 | ₩9,300 | ₩8,940 | ₩9,020 | -0.77% | 19.7만 |
|---|
| 2026.08.20 | ₩9,670 | ₩9,730 | ₩9,200 | ₩9,340 | -3.41% | 35.9만 |
|---|
| 2026.08.19 | ₩9,310 | ₩10,350 | ₩8,970 | ₩9,550 | +2.58% | 86.4만 |
|---|
| 2026.08.18 | ₩9,110 | ₩9,950 | ₩8,990 | ₩9,750 | +7.03% | 76.9만 |
|---|
| 2026.08.14 | ₩8,840 | ₩8,900 | ₩8,410 | ₩8,760 | -0.90% | 14.9만 |
|---|
| 2026.08.13 | ₩8,850 | ₩8,900 | ₩8,660 | ₩8,740 | -1.24% | 16.3만 |
|---|
| 2026.08.12 | ₩8,530 | ₩8,790 | ₩8,330 | ₩8,760 | +2.70% | 16.3만 |
|---|
| 2026.08.11 | ₩8,010 | ₩8,580 | ₩8,000 | ₩8,440 | +5.37% | 17만 |
|---|
| 2026.08.10 | ₩7,560 | ₩8,210 | ₩7,560 | ₩8,200 | +8.47% | 19.1만 |
|---|
| 2026.08.07 | ₩7,960 | ₩8,000 | ₩7,370 | ₩7,510 | -5.65% | 17.7만 |
|---|
| 2026.08.06 | ₩7,750 | ₩7,800 | ₩7,460 | ₩7,630 | -1.55% | 11.6만 |
|---|
| 2026.08.05 | ₩8,000 | ₩8,040 | ₩7,780 | ₩7,820 | -2.25% | 13.6만 |
|---|
| 2026.08.04 | ₩7,500 | ₩7,680 | ₩7,270 | ₩7,600 | +1.33% | 14.6만 |
|---|
| 2026.08.03 | ₩7,450 | ₩7,620 | ₩7,170 | ₩7,380 | -0.94% | 15.8만 |
|---|
| 2026.07.31 | ₩6,890 | ₩7,520 | ₩6,890 | ₩7,490 | +8.71% | 22.2만 |
|---|
| 2026.07.30 | ₩6,100 | ₩6,730 | ₩6,100 | ₩6,300 | +3.28% | 20.9만 |
|---|
| 2026.07.29 | ₩7,060 | ₩7,190 | ₩6,000 | ₩6,530 | -7.51% | 32.6만 |
|---|
| 2026.07.28 | ₩7,410 | ₩7,410 | ₩6,900 | ₩6,980 | -5.80% | 14.6만 |
|---|
| 2026.07.27 | ₩7,620 | ₩7,790 | ₩7,490 | ₩7,760 | +1.84% | 9.9만 |
|---|
| 2026.07.24 | ₩7,790 | ₩7,790 | ₩7,240 | ₩7,400 | -5.01% | 20.8만 |
|---|
| 2026.07.23 | ₩7,750 | ₩7,900 | ₩7,520 | ₩7,870 | +1.55% | 20.5만 |
|---|
| 2026.07.22 | ₩8,170 | ₩8,260 | ₩7,620 | ₩7,660 | -6.24% | 18.8만 |
|---|
| 2026.07.21 | ₩7,620 | ₩7,860 | ₩7,400 | ₩7,830 | +2.76% | 17.1만 |
|---|
| 2026.07.20 | ₩8,100 | ₩8,400 | ₩7,650 | ₩7,710 | -4.81% | 22.1만 |
|---|
| 2026.07.16 | ₩8,820 | ₩8,830 | ₩8,360 | ₩8,470 | -3.97% | 13.8만 |
|---|
| 2026.07.15 | ₩8,820 | ₩9,260 | ₩8,730 | ₩9,110 | +3.29% | 19.9만 |
|---|
| 2026.07.14 | ₩8,530 | ₩8,700 | ₩8,030 | ₩8,410 | -1.41% | 18.4만 |
|---|
| 2026.07.13 | ₩8,950 | ₩9,270 | ₩8,590 | ₩8,620 | -3.69% | 22만 |
|---|
| 2026.07.10 | ₩8,670 | ₩9,080 | ₩8,580 | ₩8,990 | +3.69% | 25.1만 |
|---|
| 2026.07.09 | ₩8,350 | ₩8,680 | ₩8,110 | ₩8,300 | -0.60% | 22.4만 |
|---|
| 2026.07.08 | ₩8,440 | ₩8,750 | ₩8,120 | ₩8,190 | -2.96% | 26.6만 |
|---|
| 2026.07.07 | ₩9,050 | ₩9,280 | ₩8,500 | ₩8,650 | -4.42% | 26.5만 |
|---|
| 2026.07.06 | ₩9,520 | ₩9,560 | ₩8,660 | ₩9,120 | -4.20% | 25.9만 |
|---|
| 2026.07.03 | ₩9,280 | ₩9,520 | ₩8,700 | ₩9,490 | +2.26% | 18.8만 |
|---|
| 2026.07.02 | ₩10,300 | ₩10,300 | ₩9,270 | ₩9,270 | -10.00% | 27.9만 |
|---|
| 2026.07.01 | ₩10,760 | ₩11,320 | ₩10,700 | ₩10,720 | -0.37% | 51.8만 |
|---|
| 2026.06.30 | ₩10,500 | ₩11,330 | ₩10,380 | ₩10,750 | +2.38% | 34.9만 |
|---|
| 2026.06.29 | ₩9,100 | ₩10,670 | ₩9,000 | ₩10,650 | +17.03% | 55.9만 |
|---|
| 2026.06.26 | ₩9,130 | ₩9,310 | ₩8,570 | ₩8,830 | -3.29% | 30.7만 |
|---|
| 2026.06.25 | ₩9,700 | ₩9,880 | ₩9,050 | ₩9,130 | -5.88% | 18.1만 |
|---|
| 2026.06.24 | ₩9,510 | ₩9,700 | ₩8,950 | ₩9,340 | -1.79% | 34.4만 |
|---|
| 2026.06.23 | ₩10,630 | ₩10,630 | ₩9,510 | ₩9,510 | -10.54% | 35.7만 |
|---|
| 2026.06.22 | ₩10,210 | ₩10,940 | ₩10,200 | ₩10,740 | +5.19% | 22.3만 |
|---|
| 2026.06.19 | ₩11,610 | ₩11,710 | ₩10,280 | ₩10,570 | -8.96% | 55.1만 |
|---|
| 2026.06.18 | ₩11,490 | ₩11,500 | ₩10,910 | ₩11,190 | -2.61% | 31.7만 |
|---|
| 2026.06.17 | ₩11,280 | ₩12,040 | ₩11,280 | ₩11,490 | +1.86% | 28.1만 |
|---|
| 2026.06.16 | ₩12,100 | ₩12,130 | ₩11,430 | ₩11,440 | -5.45% | 34.7만 |
|---|
| 2026.06.15 | ₩12,700 | ₩12,710 | ₩11,800 | ₩11,950 | -5.91% | 55.9만 |
|---|
| 2026.06.12 | ₩11,330 | ₩13,230 | ₩11,120 | ₩12,470 | +10.06% | 148.9만 |
|---|
| 2026.06.11 | ₩9,660 | ₩11,090 | ₩9,540 | ₩10,820 | +12.01% | 41.8만 |
|---|
| 2026.06.10 | ₩9,990 | ₩10,510 | ₩9,620 | ₩9,900 | -0.90% | 8 |
|---|
| 2026.06.09 | ₩9,340 | ₩10,350 | ₩9,340 | ₩10,260 | +9.85% | 36만 |
|---|
| 2026.06.08 | ₩9,200 | ₩9,550 | ₩8,980 | ₩8,980 | -2.39% | 29.5만 |
|---|
| 2026.06.05 | ₩10,620 | ₩10,670 | ₩9,980 | ₩10,140 | -4.52% | 37.8만 |
|---|
| 2026.06.04 | ₩10,200 | ₩11,150 | ₩10,150 | ₩11,090 | +8.73% | 56.1만 |
|---|
| 2026.06.02 | ₩10,300 | ₩10,650 | ₩9,900 | ₩10,090 | -2.04% | 38.1만 |
|---|
| 2026.06.01 | ₩10,550 | ₩10,700 | ₩10,140 | ₩10,470 | -0.76% | 40.3만 |
|---|
| 2026.05.29 | ₩12,150 | ₩12,150 | ₩10,820 | ₩10,940 | -9.96% | 59.1만 |
|---|
| 2026.05.28 | ₩12,360 | ₩12,380 | ₩11,100 | ₩11,830 | -4.29% | 67.6만 |
|---|
| 2026.05.27 | ₩14,090 | ₩14,390 | ₩11,910 | ₩12,250 | -13.06% | 294만 |
|---|
| 2026.05.26 | ₩11,700 | ₩12,170 | ₩11,470 | ₩12,100 | +3.42% | 60.9만 |
|---|
| 2026.05.22 | ₩11,100 | ₩11,600 | ₩11,030 | ₩11,410 | +2.79% | 28.5만 |
|---|
| 2026.05.21 | ₩10,550 | ₩11,160 | ₩10,370 | ₩11,000 | +4.27% | 26만 |
|---|
| 2026.05.20 | ₩10,310 | ₩10,480 | ₩9,900 | ₩10,080 | -2.23% | 25.9만 |
|---|
| 2026.05.19 | ₩10,810 | ₩10,980 | ₩10,150 | ₩10,330 | -4.44% | 25.4만 |
|---|
| 2026.05.18 | ₩10,660 | ₩11,190 | ₩10,220 | ₩11,000 | +3.19% | 33.6만 |
|---|
| 2026.05.15 | ₩11,950 | ₩12,200 | ₩10,810 | ₩10,950 | -8.37% | 56.7만 |
|---|
| 2026.05.14 | ₩12,070 | ₩12,080 | ₩11,610 | ₩11,990 | -0.66% | 37.1만 |
|---|
| 2026.05.13 | ₩11,380 | ₩12,440 | ₩11,280 | ₩12,250 | +7.64% | 52만 |
|---|
| 2026.05.12 | ₩12,610 | ₩12,630 | ₩11,300 | ₩11,800 | -6.42% | 71.3만 |
|---|
| 2026.05.11 | ₩13,320 | ₩13,500 | ₩12,500 | ₩12,550 | -5.78% | 59.7만 |
|---|
| 2026.05.08 | ₩12,520 | ₩12,670 | ₩12,340 | ₩12,670 | +1.20% | 43만 |
|---|
| 2026.05.07 | ₩13,850 | ₩14,000 | ₩12,600 | ₩13,000 | -6.14% | 109.5만 |
|---|
| 2026.05.06 | ₩12,670 | ₩13,600 | ₩12,250 | ₩13,010 | +2.68% | 162.4만 |
|---|
| 2026.05.04 | ₩11,750 | ₩12,410 | ₩11,730 | ₩12,170 | +3.57% | 73.3만 |
|---|
| 2026.04.30 | ₩11,980 | ₩11,980 | ₩11,420 | ₩11,500 | -4.01% | 29.8만 |
|---|
| 2026.04.29 | ₩11,550 | ₩11,880 | ₩11,400 | ₩11,870 | +2.77% | 28.5만 |
|---|
| 2026.04.28 | ₩12,100 | ₩12,100 | ₩11,600 | ₩11,750 | -2.89% | 38.2만 |
|---|
| 2026.04.27 | ₩12,550 | ₩12,600 | ₩11,850 | ₩12,150 | -3.19% | 104.9만 |
|---|
| 2026.04.24 | ₩11,630 | ₩12,200 | ₩11,570 | ₩11,820 | +1.63% | 92.5만 |
|---|
| 2026.04.23 | ₩11,700 | ₩11,830 | ₩11,230 | ₩11,550 | -1.28% | 61.4만 |
|---|
| 2026.04.22 | ₩11,120 | ₩11,480 | ₩10,950 | ₩11,440 | +2.88% | 38.1만 |
|---|
| 2026.04.21 | ₩11,670 | ₩11,680 | ₩11,060 | ₩11,160 | -4.37% | 41.1만 |
|---|
| 2026.04.20 | ₩11,120 | ₩11,480 | ₩10,880 | ₩11,260 | +1.26% | 38.6만 |
|---|
| 2026.04.17 | ₩11,170 | ₩11,300 | ₩10,860 | ₩11,220 | +0.45% | 43.9만 |
|---|
| 2026.04.16 | ₩10,790 | ₩11,440 | ₩10,520 | ₩11,190 | +3.71% | 69.1만 |
|---|
| 2026.04.15 | ₩11,030 | ₩11,030 | ₩10,710 | ₩10,870 | -1.45% | 70.5만 |
|---|
| 2026.04.14 | ₩10,510 | ₩10,940 | ₩10,440 | ₩10,600 | +0.86% | 92.7만 |
|---|
| 2026.04.13 | ₩9,160 | ₩9,900 | ₩9,090 | ₩9,810 | +7.10% | 38.7만 |
|---|
| 2026.04.10 | ₩9,420 | ₩9,500 | ₩9,310 | ₩9,380 | -0.42% | 14.1만 |
|---|
| 2026.04.09 | ₩9,300 | ₩9,410 | ₩9,130 | ₩9,210 | -0.97% | 11만 |
|---|
| 2026.04.08 | ₩9,330 | ₩9,470 | ₩9,180 | ₩9,470 | +1.50% | 16.5만 |
|---|
| 2026.04.07 | ₩9,030 | ₩9,070 | ₩8,720 | ₩8,850 | -1.99% | 10.3만 |
|---|
| 2026.04.06 | ₩8,800 | ₩9,030 | ₩8,670 | ₩8,720 | -0.91% | 9.8만 |
|---|
| 2026.04.03 | ₩8,880 | ₩8,910 | ₩8,700 | ₩8,780 | -1.13% | 11.7만 |
|---|
| 2026.04.02 | ₩9,340 | ₩9,360 | ₩8,530 | ₩8,650 | -7.39% | 18.8만 |
|---|
| 2026.04.01 | ₩9,000 | ₩9,280 | ₩8,950 | ₩9,250 | +2.78% | 13.1만 |
|---|
| 2026.03.31 | ₩8,780 | ₩8,960 | ₩8,500 | ₩8,520 | -2.96% | 19.1만 |
|---|
| 2026.03.30 | ₩9,000 | ₩9,060 | ₩8,850 | ₩8,980 | -0.22% | 20.8만 |
|---|
| 2026.03.27 | ₩9,420 | ₩9,590 | ₩9,220 | ₩9,450 | +0.32% | 26만 |
|---|
| 2026.03.26 | ₩10,170 | ₩10,170 | ₩9,660 | ₩9,700 | -4.62% | 20.5만 |
|---|
| 2026.03.25 | ₩9,900 | ₩10,350 | ₩9,850 | ₩10,300 | +4.04% | 28.7만 |
|---|
| 2026.03.24 | ₩9,940 | ₩10,120 | ₩9,520 | ₩9,780 | -1.61% | 17.9만 |
|---|
| 2026.03.23 | ₩9,860 | ₩9,980 | ₩9,590 | ₩9,600 | -2.64% | 20.4만 |
|---|
| 2026.03.20 | ₩10,450 | ₩10,460 | ₩10,160 | ₩10,180 | -2.58% | 25.5만 |
|---|
| 2026.03.19 | ₩9,990 | ₩10,300 | ₩9,980 | ₩10,050 | +0.60% | 24.5만 |
|---|
| 2026.03.18 | ₩9,850 | ₩10,200 | ₩9,800 | ₩10,190 | +3.45% | 38.9만 |
|---|
| 2026.03.17 | ₩10,030 | ₩10,070 | ₩9,670 | ₩9,670 | -3.59% | 17만 |
|---|
| 2026.03.16 | ₩9,870 | ₩9,960 | ₩9,470 | ₩9,680 | -1.93% | 13.5만 |
|---|
| 2026.03.13 | ₩9,680 | ₩9,880 | ₩9,500 | ₩9,780 | +1.03% | 12.6만 |
|---|
| 2026.03.12 | ₩9,950 | ₩10,050 | ₩9,810 | ₩9,920 | -0.30% | 14.2만 |
|---|
| 2026.03.11 | ₩10,320 | ₩10,380 | ₩9,850 | ₩10,040 | -2.71% | 24.5만 |
|---|
| 2026.03.10 | ₩10,260 | ₩10,350 | ₩9,930 | ₩10,130 | -1.27% | 23.1만 |
|---|
| 2026.03.09 | ₩9,960 | ₩10,130 | ₩9,440 | ₩9,650 | -3.11% | 33.9만 |
|---|
| 2026.03.06 | ₩9,960 | ₩10,790 | ₩9,940 | ₩10,720 | +7.63% | 51.8만 |
|---|
| 2026.03.05 | ₩9,130 | ₩10,100 | ₩9,130 | ₩9,900 | +8.43% | 34.7만 |
|---|
| 2026.03.04 | ₩9,490 | ₩9,750 | ₩8,570 | ₩8,590 | -9.48% | 62.6만 |
|---|
| 2026.03.03 | ₩10,460 | ₩10,860 | ₩9,950 | ₩9,950 | -4.88% | 51.1만 |
|---|
| 2026.02.27 | ₩10,840 | ₩11,150 | ₩10,730 | ₩10,930 | +0.83% | 37.2만 |
|---|
| 2026.02.26 | ₩11,150 | ₩11,290 | ₩10,910 | ₩11,190 | +0.36% | 55.4만 |
|---|
| 2026.02.25 | ₩11,350 | ₩11,350 | ₩10,710 | ₩10,800 | -4.85% | 53.1만 |
|---|
| 2026.02.24 | ₩10,460 | ₩10,970 | ₩10,170 | ₩10,950 | +4.68% | 59.6만 |
|---|
| 2026.02.23 | ₩10,790 | ₩10,850 | ₩10,350 | ₩10,490 | -2.78% | 35.8만 |
|---|
| 2026.02.20 | ₩10,790 | ₩10,800 | ₩10,500 | ₩10,600 | -1.76% | 31.9만 |
|---|
| 2026.02.19 | ₩10,430 | ₩10,830 | ₩10,400 | ₩10,680 | +2.40% | 56.7만 |
|---|
| 2026.02.13 | ₩10,390 | ₩10,540 | ₩10,050 | ₩10,090 | -2.89% | 50.9만 |
|---|
| 2026.02.12 | ₩10,790 | ₩10,800 | ₩10,450 | ₩10,560 | -2.13% | 41.5만 |
|---|
| 2026.02.11 | ₩10,670 | ₩10,680 | ₩10,370 | ₩10,680 | +0.09% | 38.2만 |
|---|
| 2026.02.10 | ₩11,220 | ₩11,220 | ₩10,700 | ₩10,760 | -4.10% | 36.4만 |
|---|
| 2026.02.09 | ₩10,680 | ₩10,890 | ₩10,580 | ₩10,840 | +1.50% | 36.3만 |
|---|
| 2026.02.06 | ₩9,970 | ₩10,460 | ₩9,550 | ₩10,240 | +2.71% | 34.1만 |
|---|
| 2026.02.05 | ₩10,380 | ₩10,600 | ₩10,220 | ₩10,290 | -0.87% | 30만 |
|---|
| 2026.02.04 | ₩10,740 | ₩10,880 | ₩10,580 | ₩10,760 | +0.19% | 45.8만 |
|---|
| 2026.02.03 | ₩10,800 | ₩10,990 | ₩10,580 | ₩10,980 | +1.67% | 69.9만 |
|---|
| 2026.02.02 | ₩11,160 | ₩11,240 | ₩10,200 | ₩10,300 | -7.71% | 78.9만 |
|---|
| 2026.01.30 | ₩10,800 | ₩12,000 | ₩10,780 | ₩11,490 | +6.39% | 238.5만 |
|---|
| 2026.01.29 | ₩11,200 | ₩11,210 | ₩10,220 | ₩10,990 | -1.88% | 91.3만 |
|---|
| 2026.01.28 | ₩10,310 | ₩10,650 | ₩10,080 | ₩10,650 | +3.30% | 76.5만 |
|---|
| 2026.01.27 | ₩9,700 | ₩9,990 | ₩9,610 | ₩9,980 | +2.89% | 31.9만 |
|---|
| 2026.01.26 | ₩9,400 | ₩9,790 | ₩9,380 | ₩9,690 | +3.09% | 38.6만 |
|---|
| 2026.01.23 | ₩9,420 | ₩9,440 | ₩9,180 | ₩9,370 | -0.53% | 23.5만 |
|---|
| 2026.01.22 | ₩9,650 | ₩9,650 | ₩9,250 | ₩9,360 | -3.01% | 27.2만 |
|---|
| 2026.01.21 | ₩9,340 | ₩9,470 | ₩9,170 | ₩9,370 | +0.32% | 25.7만 |
|---|
| 2026.01.20 | ₩9,790 | ₩9,810 | ₩9,390 | ₩9,630 | -1.63% | 29.9만 |
|---|
| 2026.01.19 | ₩9,990 | ₩10,070 | ₩9,830 | ₩9,900 | -0.90% | 22.9만 |
|---|
| 2026.01.16 | ₩10,200 | ₩10,270 | ₩9,880 | ₩9,950 | -2.45% | 26.7만 |
|---|
| 2026.01.15 | ₩9,910 | ₩10,070 | ₩9,840 | ₩10,010 | +1.01% | 18만 |
|---|
| 2026.01.14 | ₩10,100 | ₩10,130 | ₩9,910 | ₩10,010 | -0.89% | 16.2만 |
|---|
| 2026.01.13 | ₩10,140 | ₩10,210 | ₩9,860 | ₩10,000 | -1.38% | 20.7만 |
|---|
| 2026.01.12 | ₩10,190 | ₩10,220 | ₩9,860 | ₩10,000 | -1.86% | 25.3만 |
|---|
| 2026.01.09 | ₩10,290 | ₩10,290 | ₩9,980 | ₩10,050 | -2.33% | 23.7만 |
|---|
| 2026.01.08 | ₩10,550 | ₩10,760 | ₩10,160 | ₩10,290 | -2.46% | 61.2만 |
|---|
| 2026.01.07 | ₩11,290 | ₩11,300 | ₩10,470 | ₩10,660 | -5.58% | 68.7만 |
|---|
| 2026.01.06 | ₩10,860 | ₩11,500 | ₩10,790 | ₩11,340 | +4.42% | 66.6만 |
|---|
| 2026.01.05 | ₩11,200 | ₩11,630 | ₩10,700 | ₩11,100 | -0.89% | 140만 |
|---|
| 2026.01.02 | ₩9,660 | ₩10,400 | ₩9,510 | ₩10,360 | +7.25% | 61.9만 |
|---|
| 2025.12.30 | ₩9,270 | ₩9,870 | ₩9,180 | ₩9,660 | +4.21% | 81만 |
|---|
| 2025.12.29 | ₩9,520 | ₩9,520 | ₩9,170 | ₩9,250 | -2.84% | 28만 |
|---|
| 2025.12.26 | ₩9,200 | ₩9,530 | ₩9,200 | ₩9,360 | +1.74% | 27.6만 |
|---|
| 2025.12.24 | ₩9,440 | ₩9,450 | ₩9,170 | ₩9,200 | -2.54% | 10.3만 |
|---|
| 2025.12.23 | ₩9,420 | ₩9,430 | ₩9,190 | ₩9,390 | -0.32% | 17.8만 |
|---|
| 2025.12.22 | ₩9,120 | ₩9,400 | ₩9,120 | ₩9,330 | +2.30% | 28만 |
|---|
| 2025.12.19 | ₩9,150 | ₩9,160 | ₩8,850 | ₩9,010 | -1.53% | 18.4만 |
|---|
| 2025.12.18 | ₩9,080 | ₩9,220 | ₩8,940 | ₩9,020 | -0.66% | 19.4만 |
|---|
| 2025.12.17 | ₩8,670 | ₩9,280 | ₩8,670 | ₩9,270 | +6.92% | 43.1만 |
|---|
| 2025.12.16 | ₩9,000 | ₩9,000 | ₩8,650 | ₩8,650 | -3.89% | 30.7만 |
|---|
| 2025.12.15 | ₩8,910 | ₩9,100 | ₩8,710 | ₩9,010 | +1.12% | 23.1만 |
|---|
| 2025.12.12 | ₩9,180 | ₩9,190 | ₩9,000 | ₩9,080 | -1.09% | 33.3만 |
|---|
| 2025.12.11 | ₩9,340 | ₩9,400 | ₩9,050 | ₩9,180 | -1.71% | 30.1만 |
|---|
| 2025.12.10 | ₩9,700 | ₩9,760 | ₩9,240 | ₩9,300 | -4.12% | 35.9만 |
|---|
| 2025.12.09 | ₩9,550 | ₩10,240 | ₩9,460 | ₩9,660 | +1.15% | 62.8만 |
|---|
| 2025.12.08 | ₩9,310 | ₩9,690 | ₩9,180 | ₩9,650 | +3.65% | 56.9만 |
|---|
| 2025.12.05 | ₩9,070 | ₩9,260 | ₩9,010 | ₩9,200 | +1.43% | 27.1만 |
|---|
| 2025.12.04 | ₩9,530 | ₩9,590 | ₩9,000 | ₩9,100 | -4.51% | 72.5만 |
|---|
| 2025.12.03 | ₩9,730 | ₩9,840 | ₩9,550 | ₩9,600 | -1.34% | 25.3만 |
|---|
| 2025.12.02 | ₩9,660 | ₩9,850 | ₩9,600 | ₩9,680 | +0.21% | 29만 |
|---|
| 2025.12.01 | ₩9,950 | ₩10,070 | ₩9,620 | ₩9,680 | -2.71% | 29.3만 |
|---|
| 2025.11.28 | ₩9,700 | ₩9,820 | ₩9,580 | ₩9,810 | +1.13% | 17.8만 |
|---|
| 2025.11.27 | ₩9,790 | ₩9,990 | ₩9,600 | ₩9,650 | -1.43% | 24.2만 |
|---|
| 2025.11.26 | ₩9,880 | ₩9,880 | ₩9,550 | ₩9,740 | -1.42% | 29.4만 |
|---|
| 2025.11.25 | ₩9,580 | ₩10,190 | ₩9,580 | ₩9,880 | +3.13% | 68.4만 |
|---|
| 2025.11.24 | ₩9,440 | ₩9,530 | ₩9,160 | ₩9,340 | -1.06% | 42만 |
|---|
| 2025.11.21 | ₩9,650 | ₩9,900 | ₩9,250 | ₩9,270 | -3.94% | 82.4만 |
|---|
| 2025.11.20 | ₩10,520 | ₩10,820 | ₩10,040 | ₩10,180 | -3.23% | 73.3만 |
|---|
| 2025.11.19 | ₩10,530 | ₩10,620 | ₩10,000 | ₩10,210 | -3.04% | 69.2만 |
|---|
| 2025.11.18 | ₩10,510 | ₩11,070 | ₩10,380 | ₩10,630 | +1.14% | 104.4만 |
|---|
| 2025.11.17 | ₩9,790 | ₩10,960 | ₩9,790 | ₩10,780 | +10.11% | 194.8만 |
|---|
| 2025.11.14 | ₩10,000 | ₩10,050 | ₩9,530 | ₩9,630 | -3.70% | 82.9만 |
|---|
| 2025.11.13 | ₩10,550 | ₩10,630 | ₩10,190 | ₩10,360 | -1.80% | 48.8만 |
|---|
| 2025.11.12 | ₩10,790 | ₩10,790 | ₩10,150 | ₩10,520 | -2.50% | 66.9만 |
|---|
| 2025.11.11 | ₩10,470 | ₩11,070 | ₩10,310 | ₩10,740 | +2.58% | 164.8만 |
|---|
| 2025.11.10 | ₩9,850 | ₩10,260 | ₩9,550 | ₩10,190 | +3.45% | 52만 |
|---|
| 2025.11.07 | ₩10,200 | ₩10,690 | ₩9,620 | ₩9,780 | -4.12% | 86.4만 |
|---|
| 2025.11.06 | ₩10,020 | ₩10,710 | ₩9,740 | ₩10,470 | +4.49% | 118.7만 |
|---|
| 2025.11.05 | ₩10,540 | ₩10,540 | ₩9,590 | ₩9,800 | -7.02% | 114만 |
|---|
| 2025.11.04 | ₩9,950 | ₩11,010 | ₩9,950 | ₩10,660 | +7.14% | 247.4만 |
|---|
| 2025.11.03 | ₩10,020 | ₩10,020 | ₩9,720 | ₩9,920 | -1.00% | 41.2만 |
|---|
| 2025.10.31 | ₩9,980 | ₩10,010 | ₩9,870 | ₩10,010 | +0.30% | 24.3만 |
|---|
| 2025.10.30 | ₩10,050 | ₩10,230 | ₩9,850 | ₩10,010 | -0.40% | 35.9만 |
|---|
| 2025.10.29 | ₩10,130 | ₩10,360 | ₩9,800 | ₩10,050 | -0.79% | 45.8만 |
|---|
| 2025.10.28 | ₩10,250 | ₩10,300 | ₩10,000 | ₩10,100 | -1.46% | 26.8만 |
|---|
| 2025.10.27 | ₩10,450 | ₩10,450 | ₩10,030 | ₩10,250 | -1.91% | 35.8만 |
|---|
| 2025.10.24 | ₩10,170 | ₩10,290 | ₩9,900 | ₩10,170 | 0.00% | 51.1만 |
|---|
| 2025.10.23 | ₩9,900 | ₩10,030 | ₩9,650 | ₩9,940 | +0.40% | 27.3만 |
|---|
| 2025.10.22 | ₩9,990 | ₩10,000 | ₩9,700 | ₩9,960 | -0.30% | 37.1만 |
|---|
| 2025.10.21 | ₩10,340 | ₩10,390 | ₩9,910 | ₩9,990 | -3.38% | 47.6만 |
|---|
| 2025.10.20 | ₩10,110 | ₩10,420 | ₩9,970 | ₩10,210 | +0.99% | 36.1만 |
|---|
| 2025.10.17 | ₩10,250 | ₩10,580 | ₩9,970 | ₩10,100 | -1.46% | 54.9만 |
|---|
| 2025.10.16 | ₩10,350 | ₩10,500 | ₩10,170 | ₩10,250 | -0.97% | 59.2만 |
|---|
| 2025.10.15 | ₩10,060 | ₩10,365 | ₩9,950 | ₩10,350 | +2.88% | 61.9만 |
|---|
| 2025.10.14 | ₩10,830 | ₩10,830 | ₩9,830 | ₩10,000 | -7.66% | 121.6만 |
|---|
| 2025.10.13 | ₩10,300 | ₩10,590 | ₩10,210 | ₩10,580 | +2.72% | 82.2만 |
|---|
| 2025.10.10 | ₩11,750 | ₩11,800 | ₩10,680 | ₩10,740 | -8.60% | 195만 |
|---|