시장 데이터를 불러오는 중
전체 종목
엘컴텍 과거 주가
037950.KQ · KOSDAQ
주요 제품·사업: BLU(Back Light Unit), CCM(Compact Camera Module), Display용 EL
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
037950.KQ · KOSDAQ
주요 제품·사업: BLU(Back Light Unit), CCM(Compact Camera Module), Display용 EL
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,685 | ₩2,765 | ₩2,630 | ₩2,630 | -2.05% | 1.8만 |
| 2026.10.07 | ₩2,720 | ₩2,795 | ₩2,705 | ₩2,715 | -0.18% | 1.3만 |
| 2026.10.06 | ₩2,755 | ₩2,830 | ₩2,730 | ₩2,775 | +0.73% | 7.4천 |
| 2026.10.02 | ₩2,750 | ₩2,825 | ₩2,695 | ₩2,750 | 0.00% | 1.6만 |
| 2026.10.01 | ₩2,750 | ₩3,100 | ₩2,635 | ₩2,750 | 0.00% | 12.5만 |
| 2026.09.30 | ₩2,670 | ₩2,732 | ₩2,630 | ₩2,630 | -1.50% | 1.4만 |
| 2026.09.29 | ₩2,685 | ₩2,715 | ₩2,640 | ₩2,690 | +0.19% | 8.5천 |
| 2026.09.28 | ₩2,620 | ₩2,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,590 |
| ₩2,665 |
| +1.72% |
| 1.3만 |
| 2026.09.23 | ₩2,700 | ₩2,740 | ₩2,615 | ₩2,620 | -2.96% | 1.4만 |
|---|
| 2026.09.22 | ₩2,730 | ₩2,750 | ₩2,670 | ₩2,700 | -1.10% | 1.9만 |
|---|
| 2026.09.21 | ₩2,755 | ₩2,795 | ₩2,700 | ₩2,700 | -2.00% | 2.2만 |
|---|
| 2026.09.18 | ₩2,785 | ₩2,835 | ₩2,740 | ₩2,795 | +0.36% | 2.4만 |
|---|
| 2026.09.17 | ₩2,740 | ₩2,805 | ₩2,730 | ₩2,785 | +1.64% | 8.4천 |
|---|
| 2026.09.16 | ₩2,775 | ₩2,785 | ₩2,740 | ₩2,740 | -1.26% | 1.7만 |
|---|
| 2026.09.15 | ₩2,855 | ₩2,900 | ₩2,755 | ₩2,770 | -2.98% | 1.5만 |
|---|
| 2026.09.14 | ₩2,890 | ₩2,940 | ₩2,805 | ₩2,865 | -0.87% | 4.9만 |
|---|
| 2026.09.11 | ₩2,895 | ₩2,915 | ₩2,850 | ₩2,890 | -0.17% | 9.9천 |
|---|
| 2026.09.10 | ₩2,935 | ₩2,935 | ₩2,875 | ₩2,895 | -1.36% | 1만 |
|---|
| 2026.09.09 | ₩2,980 | ₩3,015 | ₩2,900 | ₩2,915 | -2.18% | 1.8만 |
|---|
| 2026.09.08 | ₩2,955 | ₩3,015 | ₩2,950 | ₩3,010 | +1.86% | 2.6만 |
|---|
| 2026.09.07 | ₩2,900 | ₩3,010 | ₩2,860 | ₩2,980 | +2.76% | 1.9만 |
|---|
| 2026.09.04 | ₩2,885 | ₩2,945 | ₩2,850 | ₩2,900 | +0.52% | 1.9만 |
|---|
| 2026.09.03 | ₩2,930 | ₩2,935 | ₩2,820 | ₩2,885 | -1.54% | 1만 |
|---|
| 2026.09.02 | ₩2,890 | ₩2,935 | ₩2,835 | ₩2,880 | -0.35% | 1.8만 |
|---|
| 2026.09.01 | ₩2,920 | ₩2,920 | ₩2,805 | ₩2,890 | -1.03% | 1만 |
|---|
| 2026.08.31 | ₩2,835 | ₩2,900 | ₩2,800 | ₩2,880 | +1.59% | 1.5만 |
|---|
| 2026.08.28 | ₩2,885 | ₩2,910 | ₩2,845 | ₩2,900 | +0.52% | 9.5천 |
|---|
| 2026.08.27 | ₩2,935 | ₩2,935 | ₩2,865 | ₩2,885 | -1.70% | 1.5만 |
|---|
| 2026.08.26 | ₩2,950 | ₩2,950 | ₩2,855 | ₩2,935 | -0.51% | 3.8만 |
|---|
| 2026.08.25 | ₩2,980 | ₩2,980 | ₩2,835 | ₩2,930 | -1.68% | 3.5만 |
|---|
| 2026.08.24 | ₩2,960 | ₩3,135 | ₩2,910 | ₩2,925 | -1.18% | 8.8만 |
|---|
| 2026.08.21 | ₩3,000 | ₩3,000 | ₩2,810 | ₩2,900 | -3.33% | 2.5만 |
|---|
| 2026.08.20 | ₩2,990 | ₩3,100 | ₩2,935 | ₩2,975 | -0.50% | 4.8만 |
|---|
| 2026.08.19 | ₩2,880 | ₩2,920 | ₩2,820 | ₩2,880 | 0.00% | 1.8만 |
|---|
| 2026.08.18 | ₩3,150 | ₩3,150 | ₩2,900 | ₩2,900 | -7.94% | 4.2만 |
|---|
| 2026.08.14 | ₩3,070 | ₩3,180 | ₩2,950 | ₩3,060 | -0.33% | 3.7만 |
|---|
| 2026.08.13 | ₩3,000 | ₩3,070 | ₩2,980 | ₩3,070 | +2.33% | 2.4만 |
|---|
| 2026.08.12 | ₩3,175 | ₩3,175 | ₩2,990 | ₩3,000 | -5.51% | 2.9만 |
|---|
| 2026.08.11 | ₩3,135 | ₩3,160 | ₩3,020 | ₩3,040 | -3.03% | 4.8만 |
|---|
| 2026.08.10 | ₩3,140 | ₩3,170 | ₩3,015 | ₩3,125 | -0.48% | 10.2만 |
|---|
| 2026.08.07 | ₩2,940 | ₩3,160 | ₩2,860 | ₩3,070 | +4.42% | 11.8만 |
|---|
| 2026.08.06 | ₩2,940 | ₩3,580 | ₩2,890 | ₩2,940 | 0.00% | 73.5만 |
|---|
| 2026.08.05 | ₩2,770 | ₩2,825 | ₩2,735 | ₩2,790 | +0.72% | 9.3천 |
|---|
| 2026.08.04 | ₩2,680 | ₩2,790 | ₩2,565 | ₩2,770 | +3.36% | 1.8만 |
|---|
| 2026.08.03 | ₩2,630 | ₩2,750 | ₩2,535 | ₩2,700 | +2.66% | 1.4만 |
|---|
| 2026.07.31 | ₩2,650 | ₩2,720 | ₩2,570 | ₩2,630 | -0.75% | 2.5만 |
|---|
| 2026.07.30 | ₩2,555 | ₩2,695 | ₩2,520 | ₩2,575 | +0.78% | 1.6만 |
|---|
| 2026.07.29 | ₩2,705 | ₩2,775 | ₩2,425 | ₩2,550 | -5.73% | 4.6만 |
|---|
| 2026.07.28 | ₩2,750 | ₩2,890 | ₩2,705 | ₩2,705 | -1.64% | 2.4만 |
|---|
| 2026.07.27 | ₩2,850 | ₩3,000 | ₩2,835 | ₩2,930 | +2.81% | 9.5천 |
|---|
| 2026.07.24 | ₩2,785 | ₩2,950 | ₩2,785 | ₩2,800 | +0.54% | 1.2만 |
|---|
| 2026.07.23 | ₩2,795 | ₩2,880 | ₩2,770 | ₩2,805 | +0.36% | 6.1천 |
|---|
| 2026.07.22 | ₩2,825 | ₩2,965 | ₩2,745 | ₩2,750 | -2.65% | 1.3만 |
|---|
| 2026.07.21 | ₩2,700 | ₩2,880 | ₩2,700 | ₩2,785 | +3.15% | 6.3천 |
|---|
| 2026.07.20 | ₩2,895 | ₩3,060 | ₩2,820 | ₩2,820 | -2.59% | 1.4만 |
|---|
| 2026.07.16 | ₩2,960 | ₩2,985 | ₩2,820 | ₩2,915 | -1.52% | 7.5천 |
|---|
| 2026.07.15 | ₩2,800 | ₩2,975 | ₩2,800 | ₩2,960 | +5.71% | 1.8만 |
|---|
| 2026.07.14 | ₩2,845 | ₩3,000 | ₩2,750 | ₩2,800 | -1.58% | 4만 |
|---|
| 2026.07.13 | ₩3,070 | ₩3,105 | ₩2,860 | ₩2,865 | -6.68% | 4.1만 |
|---|
| 2026.07.10 | ₩3,000 | ₩3,060 | ₩2,935 | ₩3,055 | +1.83% | 2.5만 |
|---|
| 2026.07.09 | ₩3,040 | ₩3,135 | ₩2,960 | ₩2,975 | -2.14% | 4.3만 |
|---|
| 2026.07.08 | ₩3,040 | ₩3,160 | ₩2,955 | ₩3,040 | 0.00% | 4.2만 |
|---|
| 2026.07.07 | ₩3,085 | ₩3,095 | ₩2,927 | ₩2,970 | -3.73% | 4.5만 |
|---|
| 2026.07.06 | ₩3,080 | ₩3,135 | ₩3,000 | ₩3,120 | +1.30% | 3.1만 |
|---|
| 2026.07.03 | ₩2,975 | ₩3,090 | ₩2,900 | ₩3,080 | +3.53% | 2.4만 |
|---|
| 2026.07.02 | ₩3,010 | ₩3,150 | ₩2,780 | ₩2,970 | -1.33% | 3만 |
|---|
| 2026.07.01 | ₩2,870 | ₩3,305 | ₩2,870 | ₩3,035 | +5.75% | 9.1만 |
|---|
| 2026.06.30 | ₩2,745 | ₩2,935 | ₩2,710 | ₩2,885 | +5.10% | 3.7만 |
|---|
| 2026.06.29 | ₩2,485 | ₩2,790 | ₩2,485 | ₩2,745 | +10.46% | 2.1만 |
|---|
| 2026.06.26 | ₩2,700 | ₩2,700 | ₩2,520 | ₩2,585 | -4.26% | 3.6만 |
|---|
| 2026.06.25 | ₩2,620 | ₩2,775 | ₩2,610 | ₩2,665 | +1.72% | 2.6만 |
|---|
| 2026.06.24 | ₩2,605 | ₩2,735 | ₩2,580 | ₩2,630 | +0.96% | 4.9만 |
|---|
| 2026.06.23 | ₩2,745 | ₩2,755 | ₩2,585 | ₩2,605 | -5.10% | 7.8만 |
|---|
| 2026.06.22 | ₩2,750 | ₩2,975 | ₩2,750 | ₩2,760 | +0.36% | 7.5만 |
|---|
| 2026.06.19 | ₩2,840 | ₩2,840 | ₩2,720 | ₩2,790 | -1.76% | 5.1만 |
|---|
| 2026.06.18 | ₩2,715 | ₩2,930 | ₩2,685 | ₩2,780 | +2.39% | 7.4만 |
|---|
| 2026.06.17 | ₩2,860 | ₩2,860 | ₩2,695 | ₩2,745 | -4.02% | 1.3만 |
|---|
| 2026.06.16 | ₩2,705 | ₩2,815 | ₩2,705 | ₩2,805 | +3.70% | 1.8만 |
|---|
| 2026.06.15 | ₩2,670 | ₩2,820 | ₩2,610 | ₩2,775 | +3.93% | 3.2만 |
|---|
| 2026.06.12 | ₩2,515 | ₩2,775 | ₩2,515 | ₩2,705 | +7.55% | 3.5만 |
|---|
| 2026.06.11 | ₩2,500 | ₩2,590 | ₩2,480 | ₩2,590 | +3.60% | 2.1만 |
|---|
| 2026.06.10 | ₩2,465 | ₩2,550 | ₩2,390 | ₩2,545 | +3.25% | 6 |
|---|
| 2026.06.09 | ₩2,460 | ₩2,555 | ₩2,460 | ₩2,515 | +2.24% | 2.9만 |
|---|
| 2026.06.08 | ₩2,570 | ₩2,575 | ₩2,440 | ₩2,525 | -1.75% | 5.6만 |
|---|
| 2026.06.05 | ₩2,610 | ₩2,750 | ₩2,610 | ₩2,645 | +1.34% | 2.1만 |
|---|
| 2026.06.04 | ₩2,570 | ₩2,775 | ₩2,570 | ₩2,770 | +7.78% | 3.2만 |
|---|
| 2026.06.02 | ₩2,575 | ₩2,715 | ₩2,520 | ₩2,695 | +4.66% | 7.2만 |
|---|
| 2026.06.01 | ₩2,820 | ₩2,885 | ₩2,560 | ₩2,720 | -3.55% | 10.1만 |
|---|
| 2026.05.29 | ₩2,930 | ₩2,995 | ₩2,800 | ₩2,900 | -1.02% | 13.8만 |
|---|
| 2026.05.28 | ₩3,065 | ₩3,065 | ₩2,930 | ₩2,995 | -2.28% | 4.8만 |
|---|
| 2026.05.27 | ₩3,145 | ₩3,150 | ₩2,980 | ₩3,065 | -2.54% | 9.4만 |
|---|
| 2026.05.26 | ₩3,160 | ₩3,200 | ₩3,080 | ₩3,180 | +0.63% | 6.5만 |
|---|
| 2026.05.22 | ₩3,125 | ₩3,205 | ₩3,040 | ₩3,185 | +1.92% | 2.1만 |
|---|
| 2026.05.21 | ₩3,155 | ₩3,160 | ₩3,040 | ₩3,125 | -0.95% | 3.3만 |
|---|
| 2026.05.20 | ₩3,165 | ₩3,165 | ₩3,040 | ₩3,155 | -0.32% | 4.3만 |
|---|
| 2026.05.19 | ₩3,195 | ₩3,195 | ₩3,080 | ₩3,165 | -0.94% | 4.3만 |
|---|
| 2026.05.18 | ₩3,060 | ₩3,205 | ₩2,960 | ₩3,165 | +3.43% | 7.8만 |
|---|
| 2026.05.15 | ₩3,255 | ₩3,340 | ₩3,055 | ₩3,060 | -5.99% | 11.8만 |
|---|
| 2026.05.14 | ₩3,385 | ₩3,410 | ₩3,200 | ₩3,255 | -3.84% | 5.9만 |
|---|
| 2026.05.13 | ₩2,975 | ₩3,395 | ₩2,975 | ₩3,385 | +13.78% | 24.3만 |
|---|
| 2026.05.12 | ₩3,030 | ₩3,285 | ₩2,935 | ₩3,035 | +0.17% | 22만 |
|---|
| 2026.05.11 | ₩3,460 | ₩3,460 | ₩3,015 | ₩3,030 | -12.43% | 32.1만 |
|---|
| 2026.05.08 | ₩3,880 | ₩3,880 | ₩3,400 | ₩3,455 | -10.95% | 38.7만 |
|---|
| 2026.05.07 | ₩3,545 | ₩3,545 | ₩3,545 | ₩3,545 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩3,545 | ₩3,545 | ₩3,545 | ₩3,545 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩3,545 | ₩3,545 | ₩3,545 | ₩3,545 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,545 | ₩3,545 | ₩3,545 | ₩3,545 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩3,545 | ₩3,545 | ₩3,545 | ₩3,545 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,545 | ₩3,545 | ₩3,545 | ₩3,545 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩3,545 | ₩3,545 | ₩3,545 | ₩3,545 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩3,545 | ₩3,545 | ₩3,545 | ₩3,545 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩3,545 | ₩3,545 | ₩3,545 | ₩3,545 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩3,545 | ₩3,545 | ₩3,545 | ₩3,545 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩3,545 | ₩3,545 | ₩3,545 | ₩3,545 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩3,545 | ₩3,545 | ₩3,545 | ₩3,545 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩3,545 | ₩3,545 | ₩3,545 | ₩3,545 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩3,555 | ₩3,585 | ₩3,520 | ₩3,545 | -0.28% | 15.4만 |
|---|
| 2026.04.15 | ₩3,590 | ₩3,595 | ₩3,515 | ₩3,555 | -0.97% | 14.8만 |
|---|
| 2026.04.14 | ₩3,585 | ₩3,645 | ₩3,565 | ₩3,610 | +0.70% | 4.5만 |
|---|
| 2026.04.13 | ₩3,625 | ₩3,630 | ₩3,575 | ₩3,605 | -0.55% | 3.9만 |
|---|
| 2026.04.10 | ₩3,660 | ₩3,700 | ₩3,590 | ₩3,620 | -1.09% | 5.4만 |
|---|
| 2026.04.09 | ₩3,550 | ₩3,705 | ₩3,550 | ₩3,660 | +3.10% | 4.7만 |
|---|
| 2026.04.08 | ₩3,545 | ₩3,625 | ₩3,545 | ₩3,605 | +1.69% | 3.7만 |
|---|
| 2026.04.07 | ₩3,620 | ₩3,645 | ₩3,525 | ₩3,540 | -2.21% | 5.7만 |
|---|
| 2026.04.06 | ₩3,580 | ₩3,650 | ₩3,580 | ₩3,620 | +1.12% | 4.1만 |
|---|
| 2026.04.03 | ₩3,540 | ₩3,675 | ₩3,540 | ₩3,580 | +1.13% | 5.8만 |
|---|
| 2026.04.02 | ₩3,635 | ₩3,650 | ₩3,535 | ₩3,535 | -2.75% | 6.6만 |
|---|
| 2026.04.01 | ₩3,700 | ₩3,705 | ₩3,570 | ₩3,615 | -2.30% | 3.4만 |
|---|
| 2026.03.31 | ₩3,555 | ₩3,635 | ₩3,525 | ₩3,550 | -0.14% | 2.7만 |
|---|
| 2026.03.30 | ₩3,700 | ₩3,700 | ₩3,580 | ₩3,630 | -1.89% | 2.3만 |
|---|
| 2026.03.27 | ₩3,725 | ₩3,735 | ₩3,590 | ₩3,665 | -1.61% | 2.9만 |
|---|
| 2026.03.26 | ₩3,715 | ₩3,795 | ₩3,685 | ₩3,725 | +0.27% | 3.6만 |
|---|
| 2026.03.25 | ₩3,555 | ₩3,750 | ₩3,480 | ₩3,715 | +4.50% | 7만 |
|---|
| 2026.03.24 | ₩3,560 | ₩3,615 | ₩3,535 | ₩3,575 | +0.42% | 4.2만 |
|---|
| 2026.03.23 | ₩3,620 | ₩3,620 | ₩3,515 | ₩3,545 | -2.07% | 4.8만 |
|---|
| 2026.03.20 | ₩3,605 | ₩3,700 | ₩3,565 | ₩3,620 | +0.42% | 9만 |
|---|
| 2026.03.19 | ₩3,645 | ₩3,645 | ₩3,535 | ₩3,575 | -1.92% | 7만 |
|---|
| 2026.03.18 | ₩3,635 | ₩3,670 | ₩3,595 | ₩3,640 | +0.14% | 1.6만 |
|---|
| 2026.03.17 | ₩3,615 | ₩3,695 | ₩3,610 | ₩3,615 | 0.00% | 2.8만 |
|---|
| 2026.03.16 | ₩3,700 | ₩3,720 | ₩3,600 | ₩3,610 | -2.43% | 4.4만 |
|---|
| 2026.03.13 | ₩3,730 | ₩3,750 | ₩3,635 | ₩3,700 | -0.80% | 2.4만 |
|---|
| 2026.03.12 | ₩3,915 | ₩3,915 | ₩3,700 | ₩3,725 | -4.85% | 6.6만 |
|---|
| 2026.03.11 | ₩3,660 | ₩3,865 | ₩3,660 | ₩3,790 | +3.55% | 7.8만 |
|---|
| 2026.03.10 | ₩3,610 | ₩3,880 | ₩3,610 | ₩3,700 | +2.49% | 4.4만 |
|---|
| 2026.03.09 | ₩3,750 | ₩3,750 | ₩3,485 | ₩3,575 | -4.67% | 8.6만 |
|---|
| 2026.03.06 | ₩3,635 | ₩3,815 | ₩3,610 | ₩3,790 | +4.26% | 8.7만 |
|---|
| 2026.03.05 | ₩3,480 | ₩3,740 | ₩3,480 | ₩3,685 | +5.89% | 15.4만 |
|---|
| 2026.03.04 | ₩3,990 | ₩4,000 | ₩3,480 | ₩3,480 | -12.78% | 27.6만 |
|---|
| 2026.03.03 | ₩4,255 | ₩4,330 | ₩3,885 | ₩3,990 | -6.23% | 60.9만 |
|---|
| 2026.02.27 | ₩3,885 | ₩3,910 | ₩3,810 | ₩3,815 | -1.80% | 7.3만 |
|---|
| 2026.02.26 | ₩3,975 | ₩3,995 | ₩3,880 | ₩3,890 | -2.14% | 10.3만 |
|---|
| 2026.02.25 | ₩4,105 | ₩4,105 | ₩3,975 | ₩3,975 | -3.17% | 7.5만 |
|---|
| 2026.02.24 | ₩4,035 | ₩4,170 | ₩4,000 | ₩4,065 | +0.74% | 9.9만 |
|---|
| 2026.02.23 | ₩4,105 | ₩4,105 | ₩3,970 | ₩4,035 | -1.71% | 7.7만 |
|---|
| 2026.02.20 | ₩4,050 | ₩4,055 | ₩3,920 | ₩4,010 | -0.99% | 12만 |
|---|
| 2026.02.19 | ₩3,910 | ₩3,970 | ₩3,885 | ₩3,915 | +0.13% | 5.8만 |
|---|
| 2026.02.13 | ₩4,060 | ₩4,060 | ₩3,880 | ₩3,910 | -3.69% | 10.4만 |
|---|
| 2026.02.12 | ₩4,045 | ₩4,095 | ₩3,955 | ₩4,095 | +1.24% | 8.8만 |
|---|
| 2026.02.11 | ₩4,105 | ₩4,145 | ₩4,045 | ₩4,045 | -1.46% | 3.6만 |
|---|
| 2026.02.10 | ₩4,145 | ₩4,185 | ₩4,070 | ₩4,135 | -0.24% | 7.8만 |
|---|
| 2026.02.09 | ₩4,075 | ₩4,205 | ₩4,075 | ₩4,145 | +1.72% | 4.6만 |
|---|
| 2026.02.06 | ₩4,090 | ₩4,175 | ₩3,885 | ₩4,070 | -0.49% | 12.8만 |
|---|
| 2026.02.05 | ₩4,130 | ₩4,240 | ₩4,050 | ₩4,090 | -0.97% | 9.5만 |
|---|
| 2026.02.04 | ₩4,065 | ₩4,150 | ₩4,035 | ₩4,130 | +1.60% | 8.1만 |
|---|
| 2026.02.03 | ₩4,010 | ₩4,070 | ₩3,965 | ₩4,065 | +1.37% | 11만 |
|---|
| 2026.02.02 | ₩4,165 | ₩4,165 | ₩3,950 | ₩4,000 | -3.96% | 14.7만 |
|---|
| 2026.01.30 | ₩4,515 | ₩4,550 | ₩4,170 | ₩4,200 | -6.98% | 22.5만 |
|---|
| 2026.01.29 | ₩4,360 | ₩4,705 | ₩4,240 | ₩4,505 | +3.33% | 74.2만 |
|---|
| 2026.01.28 | ₩4,305 | ₩4,375 | ₩4,220 | ₩4,250 | -1.28% | 19.6만 |
|---|
| 2026.01.27 | ₩4,315 | ₩4,335 | ₩4,150 | ₩4,305 | -0.23% | 13.6만 |
|---|
| 2026.01.26 | ₩4,130 | ₩4,345 | ₩4,075 | ₩4,260 | +3.15% | 26.4만 |
|---|
| 2026.01.23 | ₩3,985 | ₩4,125 | ₩3,975 | ₩4,110 | +3.14% | 9.1만 |
|---|
| 2026.01.22 | ₩3,925 | ₩4,050 | ₩3,905 | ₩3,980 | +1.40% | 8.8만 |
|---|
| 2026.01.21 | ₩4,130 | ₩4,140 | ₩3,840 | ₩3,960 | -4.12% | 13.7만 |
|---|
| 2026.01.20 | ₩3,750 | ₩3,980 | ₩3,730 | ₩3,945 | +5.20% | 14.5만 |
|---|
| 2026.01.19 | ₩4,000 | ₩4,065 | ₩3,645 | ₩3,775 | -5.63% | 48.1만 |
|---|
| 2026.01.16 | ₩4,170 | ₩4,225 | ₩4,060 | ₩4,110 | -1.44% | 7.5만 |
|---|
| 2026.01.15 | ₩4,300 | ₩4,300 | ₩4,170 | ₩4,170 | -3.02% | 7.4만 |
|---|
| 2026.01.14 | ₩4,230 | ₩4,300 | ₩4,160 | ₩4,205 | -0.59% | 6.2만 |
|---|
| 2026.01.13 | ₩4,190 | ₩4,300 | ₩4,190 | ₩4,270 | +1.91% | 8.1만 |
|---|
| 2026.01.12 | ₩4,165 | ₩4,195 | ₩4,120 | ₩4,190 | +0.60% | 5.5만 |
|---|
| 2026.01.09 | ₩4,045 | ₩4,195 | ₩4,015 | ₩4,175 | +3.21% | 7만 |
|---|
| 2026.01.08 | ₩4,105 | ₩4,105 | ₩3,995 | ₩4,045 | -1.46% | 5만 |
|---|
| 2026.01.07 | ₩4,185 | ₩4,240 | ₩4,005 | ₩4,105 | -1.91% | 10.8만 |
|---|
| 2026.01.06 | ₩4,115 | ₩4,230 | ₩4,095 | ₩4,185 | +1.70% | 13만 |
|---|
| 2026.01.05 | ₩3,965 | ₩4,140 | ₩3,960 | ₩4,125 | +4.04% | 13.2만 |
|---|
| 2026.01.02 | ₩4,030 | ₩4,030 | ₩3,950 | ₩4,000 | -0.74% | 4.2만 |
|---|
| 2025.12.30 | ₩3,980 | ₩4,005 | ₩3,935 | ₩3,950 | -0.75% | 6.3만 |
|---|
| 2025.12.29 | ₩4,000 | ₩4,025 | ₩3,940 | ₩4,005 | +0.13% | 9.7만 |
|---|
| 2025.12.26 | ₩3,960 | ₩4,040 | ₩3,925 | ₩3,950 | -0.25% | 8.5만 |
|---|
| 2025.12.24 | ₩4,035 | ₩4,070 | ₩3,955 | ₩3,965 | -1.73% | 7.2만 |
|---|
| 2025.12.23 | ₩3,895 | ₩4,070 | ₩3,890 | ₩4,045 | +3.85% | 23.3만 |
|---|
| 2025.12.22 | ₩3,755 | ₩3,885 | ₩3,755 | ₩3,880 | +3.33% | 8.4만 |
|---|
| 2025.12.19 | ₩3,680 | ₩3,755 | ₩3,680 | ₩3,755 | +2.04% | 3.7만 |
|---|
| 2025.12.18 | ₩3,750 | ₩3,765 | ₩3,700 | ₩3,710 | -1.07% | 2.9만 |
|---|
| 2025.12.17 | ₩3,770 | ₩3,775 | ₩3,705 | ₩3,730 | -1.06% | 2.9만 |
|---|
| 2025.12.16 | ₩3,725 | ₩3,755 | ₩3,700 | ₩3,715 | -0.27% | 3.6만 |
|---|
| 2025.12.15 | ₩3,740 | ₩3,785 | ₩3,720 | ₩3,750 | +0.27% | 3.2만 |
|---|
| 2025.12.12 | ₩3,755 | ₩3,800 | ₩3,730 | ₩3,740 | -0.40% | 4.6만 |
|---|
| 2025.12.11 | ₩3,810 | ₩3,835 | ₩3,750 | ₩3,765 | -1.18% | 4.1만 |
|---|
| 2025.12.10 | ₩3,800 | ₩3,870 | ₩3,790 | ₩3,795 | -0.13% | 2.8만 |
|---|
| 2025.12.09 | ₩3,825 | ₩3,855 | ₩3,755 | ₩3,810 | -0.39% | 2.5만 |
|---|
| 2025.12.08 | ₩3,835 | ₩3,885 | ₩3,795 | ₩3,825 | -0.26% | 1.7만 |
|---|
| 2025.12.05 | ₩3,875 | ₩3,880 | ₩3,795 | ₩3,840 | -0.90% | 2.6만 |
|---|
| 2025.12.04 | ₩3,880 | ₩3,885 | ₩3,805 | ₩3,855 | -0.64% | 1.8만 |
|---|
| 2025.12.03 | ₩3,850 | ₩3,880 | ₩3,825 | ₩3,845 | -0.13% | 1.3만 |
|---|
| 2025.12.02 | ₩3,820 | ₩3,895 | ₩3,800 | ₩3,855 | +0.92% | 1.7만 |
|---|
| 2025.12.01 | ₩3,820 | ₩3,880 | ₩3,810 | ₩3,815 | -0.13% | 3.8만 |
|---|
| 2025.11.28 | ₩3,765 | ₩3,845 | ₩3,745 | ₩3,815 | +1.33% | 2.1만 |
|---|
| 2025.11.27 | ₩3,775 | ₩3,805 | ₩3,745 | ₩3,765 | -0.26% | 1.9만 |
|---|
| 2025.11.26 | ₩3,700 | ₩3,780 | ₩3,675 | ₩3,775 | +2.03% | 4.7만 |
|---|
| 2025.11.25 | ₩3,635 | ₩3,720 | ₩3,635 | ₩3,705 | +1.93% | 5.5만 |
|---|
| 2025.11.24 | ₩3,715 | ₩3,760 | ₩3,635 | ₩3,635 | -2.15% | 11.3만 |
|---|
| 2025.11.21 | ₩3,805 | ₩3,835 | ₩3,710 | ₩3,725 | -2.10% | 9.6만 |
|---|
| 2025.11.20 | ₩3,785 | ₩3,870 | ₩3,780 | ₩3,835 | +1.32% | 5.1만 |
|---|
| 2025.11.19 | ₩4,025 | ₩4,100 | ₩3,800 | ₩3,800 | -5.59% | 24.8만 |
|---|
| 2025.11.18 | ₩3,875 | ₩3,915 | ₩3,810 | ₩3,835 | -1.03% | 13.1만 |
|---|
| 2025.11.17 | ₩3,930 | ₩4,000 | ₩3,865 | ₩3,905 | -0.64% | 6.5만 |
|---|
| 2025.11.14 | ₩3,975 | ₩4,095 | ₩3,925 | ₩3,930 | -1.13% | 10.5만 |
|---|
| 2025.11.13 | ₩4,020 | ₩4,035 | ₩3,985 | ₩4,005 | -0.37% | 3.3만 |
|---|
| 2025.11.12 | ₩3,980 | ₩4,035 | ₩3,975 | ₩3,995 | +0.38% | 5.5만 |
|---|
| 2025.11.11 | ₩4,025 | ₩4,085 | ₩4,020 | ₩4,020 | -0.12% | 3.4만 |
|---|
| 2025.11.10 | ₩3,975 | ₩4,070 | ₩3,970 | ₩4,050 | +1.89% | 5.8만 |
|---|
| 2025.11.07 | ₩3,960 | ₩4,060 | ₩3,960 | ₩4,025 | +1.64% | 7.6만 |
|---|
| 2025.11.06 | ₩3,965 | ₩4,040 | ₩3,945 | ₩3,985 | +0.50% | 4.8만 |
|---|
| 2025.11.05 | ₩3,950 | ₩4,060 | ₩3,885 | ₩3,985 | +0.89% | 11.8만 |
|---|
| 2025.11.04 | ₩3,975 | ₩4,055 | ₩3,970 | ₩3,990 | +0.38% | 6만 |
|---|
| 2025.11.03 | ₩4,070 | ₩4,075 | ₩4,010 | ₩4,015 | -1.35% | 10.5만 |
|---|
| 2025.10.31 | ₩4,075 | ₩4,100 | ₩4,055 | ₩4,070 | -0.12% | 4.4만 |
|---|
| 2025.10.30 | ₩4,145 | ₩4,170 | ₩4,075 | ₩4,080 | -1.57% | 6.6만 |
|---|
| 2025.10.29 | ₩4,175 | ₩4,190 | ₩4,120 | ₩4,140 | -0.84% | 6.7만 |
|---|
| 2025.10.28 | ₩4,170 | ₩4,265 | ₩4,145 | ₩4,190 | +0.48% | 6.2만 |
|---|
| 2025.10.27 | ₩4,195 | ₩4,245 | ₩4,160 | ₩4,190 | -0.12% | 7.8만 |
|---|
| 2025.10.24 | ₩4,260 | ₩4,290 | ₩4,170 | ₩4,195 | -1.53% | 9.8만 |
|---|
| 2025.10.23 | ₩4,295 | ₩4,305 | ₩4,235 | ₩4,260 | -0.81% | 4.8만 |
|---|
| 2025.10.22 | ₩4,350 | ₩4,395 | ₩4,200 | ₩4,280 | -1.61% | 13만 |
|---|
| 2025.10.21 | ₩4,400 | ₩4,475 | ₩4,375 | ₩4,395 | -0.11% | 10.3만 |
|---|
| 2025.10.20 | ₩4,450 | ₩4,495 | ₩4,375 | ₩4,400 | -1.12% | 15.5만 |
|---|
| 2025.10.17 | ₩4,605 | ₩4,775 | ₩4,505 | ₩4,525 | -1.74% | 35.1만 |
|---|
| 2025.10.16 | ₩4,600 | ₩4,635 | ₩4,475 | ₩4,485 | -2.50% | 22.7만 |
|---|
| 2025.10.15 | ₩4,685 | ₩4,710 | ₩4,565 | ₩4,620 | -1.39% | 24.4만 |
|---|
| 2025.10.14 | ₩4,605 | ₩4,890 | ₩4,555 | ₩4,670 | +1.41% | 79만 |
|---|
| 2025.10.13 | ₩4,700 | ₩4,830 | ₩4,595 | ₩4,635 | -1.38% | 109.8만 |
|---|
| 2025.10.10 | ₩4,525 | ₩4,655 | ₩4,490 | ₩4,555 | +0.66% | 25.6만 |
|---|