시장 데이터를 불러오는 중
전체 종목
아이에이 과거 주가
038880.KQ · KOSDAQ
주요 제품·사업: 반도체 및 모듈, 제어기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
038880.KQ · KOSDAQ
주요 제품·사업: 반도체 및 모듈, 제어기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,660 | ₩3,720 | ₩3,560 | ₩3,635 | -0.68% | 1만 |
| 2026.10.07 | ₩3,505 | ₩3,740 | ₩3,450 | ₩3,630 | +3.57% | 1.9만 |
| 2026.10.06 | ₩3,395 | ₩3,575 | ₩3,290 | ₩3,505 | +3.24% | 2.4만 |
| 2026.10.02 | ₩3,305 | ₩3,400 | ₩3,250 | ₩3,400 | +2.87% | 9천 |
| 2026.10.01 | ₩3,155 | ₩3,345 | ₩3,150 | ₩3,345 | +6.02% | 1.7만 |
| 2026.09.30 | ₩3,305 | ₩3,380 | ₩3,155 | ₩3,155 | -4.54% | 1.7만 |
| 2026.09.29 | ₩3,290 | ₩3,385 | ₩3,185 | ₩3,335 | +1.37% | 1.6만 |
| 2026.09.28 | ₩3,155 | ₩3,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,140 |
| ₩3,285 |
| +4.12% |
| 2.4만 |
| 2026.09.23 | ₩3,020 | ₩3,255 | ₩3,020 | ₩3,155 | +4.47% | 8천 |
|---|
| 2026.09.22 | ₩3,250 | ₩3,320 | ₩3,020 | ₩3,020 | -7.08% | 3.5만 |
|---|
| 2026.09.21 | ₩3,285 | ₩3,300 | ₩3,210 | ₩3,270 | -0.46% | 1.9만 |
|---|
| 2026.09.18 | ₩3,450 | ₩3,450 | ₩3,230 | ₩3,265 | -5.36% | 8.1천 |
|---|
| 2026.09.17 | ₩3,260 | ₩3,400 | ₩3,205 | ₩3,300 | +1.23% | 7.2천 |
|---|
| 2026.09.16 | ₩3,380 | ₩3,380 | ₩3,150 | ₩3,190 | -5.62% | 6.9천 |
|---|
| 2026.09.15 | ₩3,275 | ₩3,400 | ₩3,200 | ₩3,265 | -0.31% | 9.3천 |
|---|
| 2026.09.14 | ₩3,380 | ₩3,535 | ₩3,150 | ₩3,275 | -3.11% | 3.6만 |
|---|
| 2026.09.11 | ₩3,380 | ₩3,490 | ₩3,350 | ₩3,380 | 0.00% | 6.7천 |
|---|
| 2026.09.10 | ₩3,350 | ₩3,475 | ₩3,300 | ₩3,390 | +1.19% | 1.5만 |
|---|
| 2026.09.09 | ₩3,315 | ₩3,420 | ₩3,200 | ₩3,360 | +1.36% | 1.6만 |
|---|
| 2026.09.08 | ₩3,340 | ₩3,490 | ₩3,235 | ₩3,355 | +0.45% | 3.7만 |
|---|
| 2026.09.07 | ₩3,000 | ₩3,385 | ₩2,980 | ₩3,335 | +11.17% | 4.6만 |
|---|
| 2026.09.04 | ₩2,925 | ₩3,000 | ₩2,890 | ₩2,955 | +1.03% | 9.4천 |
|---|
| 2026.09.03 | ₩2,990 | ₩3,015 | ₩2,855 | ₩2,925 | -2.17% | 1.2만 |
|---|
| 2026.09.02 | ₩3,050 | ₩3,050 | ₩3,000 | ₩3,015 | -1.15% | 5.5천 |
|---|
| 2026.09.01 | ₩3,345 | ₩3,345 | ₩3,045 | ₩3,050 | -8.82% | 8.2천 |
|---|
| 2026.08.31 | ₩3,130 | ₩3,225 | ₩3,040 | ₩3,085 | -1.44% | 2만 |
|---|
| 2026.08.28 | ₩3,150 | ₩3,255 | ₩3,040 | ₩3,070 | -2.54% | 2만 |
|---|
| 2026.08.27 | ₩3,025 | ₩3,170 | ₩3,000 | ₩3,040 | +0.50% | 1.6만 |
|---|
| 2026.08.26 | ₩3,185 | ₩3,185 | ₩3,000 | ₩3,025 | -5.02% | 2만 |
|---|
| 2026.08.25 | ₩3,135 | ₩3,185 | ₩3,025 | ₩3,185 | +1.59% | 9.8천 |
|---|
| 2026.08.24 | ₩3,240 | ₩3,305 | ₩3,135 | ₩3,135 | -3.24% | 1.3만 |
|---|
| 2026.08.21 | ₩3,450 | ₩3,450 | ₩3,095 | ₩3,240 | -6.09% | 2.7만 |
|---|
| 2026.08.20 | ₩3,600 | ₩3,800 | ₩3,500 | ₩3,520 | -2.22% | 4.3만 |
|---|
| 2026.08.19 | ₩3,740 | ₩3,750 | ₩3,520 | ₩3,585 | -4.14% | 2.4만 |
|---|
| 2026.08.18 | ₩4,285 | ₩4,285 | ₩3,850 | ₩3,855 | -10.04% | 6.2만 |
|---|
| 2026.08.14 | ₩3,690 | ₩4,775 | ₩3,690 | ₩4,285 | +16.12% | 24만 |
|---|
| 2026.08.13 | ₩3,465 | ₩3,840 | ₩3,465 | ₩3,675 | +6.06% | 3.4만 |
|---|
| 2026.08.12 | ₩3,800 | ₩3,840 | ₩3,440 | ₩3,450 | -9.21% | 2.8만 |
|---|
| 2026.08.11 | ₩3,515 | ₩3,585 | ₩3,410 | ₩3,495 | -0.57% | 1만 |
|---|
| 2026.08.10 | ₩3,540 | ₩3,645 | ₩3,460 | ₩3,480 | -1.69% | 1.1만 |
|---|
| 2026.08.07 | ₩3,630 | ₩3,680 | ₩3,440 | ₩3,530 | -2.75% | 1.3만 |
|---|
| 2026.08.06 | ₩3,670 | ₩3,770 | ₩3,485 | ₩3,610 | -1.63% | 3.4만 |
|---|
| 2026.08.05 | ₩3,500 | ₩3,795 | ₩3,500 | ₩3,670 | +4.86% | 2.7만 |
|---|
| 2026.08.04 | ₩3,285 | ₩3,590 | ₩3,285 | ₩3,570 | +8.68% | 1.4만 |
|---|
| 2026.08.03 | ₩3,340 | ₩3,515 | ₩3,260 | ₩3,310 | -0.90% | 1.2만 |
|---|
| 2026.07.31 | ₩3,005 | ₩3,350 | ₩3,005 | ₩3,340 | +11.15% | 1.4만 |
|---|
| 2026.07.30 | ₩3,265 | ₩3,580 | ₩3,065 | ₩3,065 | -6.13% | 1.4만 |
|---|
| 2026.07.29 | ₩3,475 | ₩3,675 | ₩3,005 | ₩3,270 | -5.90% | 1.4만 |
|---|
| 2026.07.28 | ₩3,430 | ₩3,850 | ₩3,105 | ₩3,500 | +2.04% | 2.7만 |
|---|
| 2026.07.27 | ₩3,860 | ₩3,860 | ₩3,455 | ₩3,455 | -10.49% | 8.3천 |
|---|
| 2026.07.24 | ₩3,800 | ₩3,815 | ₩3,605 | ₩3,605 | -5.13% | 1.7만 |
|---|
| 2026.07.23 | ₩3,860 | ₩3,950 | ₩3,735 | ₩3,800 | -1.55% | 3만 |
|---|
| 2026.07.22 | ₩3,880 | ₩4,160 | ₩3,660 | ₩3,850 | -0.77% | 4.2만 |
|---|
| 2026.07.21 | ₩4,170 | ₩4,170 | ₩3,315 | ₩3,880 | -6.95% | 7만 |
|---|
| 2026.07.20 | ₩3,815 | ₩4,540 | ₩3,810 | ₩4,265 | +11.80% | 18.6만 |
|---|
| 2026.07.16 | ₩4,250 | ₩4,740 | ₩3,880 | ₩3,885 | -8.59% | 18만 |
|---|
| 2026.07.15 | ₩3,865 | ₩5,000 | ₩3,755 | ₩4,240 | +9.70% | 82.8만 |
|---|
| 2026.07.14 | ₩3,595 | ₩4,455 | ₩3,535 | ₩4,000 | +11.27% | 82.9만 |
|---|
| 2026.07.13 | ₩2,640 | ₩3,430 | ₩2,525 | ₩3,430 | +29.92% | 23.7만 |
|---|
| 2026.07.10 | ₩2,395 | ₩2,660 | ₩2,395 | ₩2,640 | +10.23% | 2.6만 |
|---|
| 2026.07.09 | ₩2,240 | ₩2,435 | ₩2,240 | ₩2,395 | +6.92% | 2.2만 |
|---|
| 2026.07.08 | ₩2,520 | ₩2,580 | ₩2,300 | ₩2,325 | -7.74% | 2.2만 |
|---|
| 2026.07.07 | ₩2,605 | ₩2,690 | ₩2,390 | ₩2,540 | -2.50% | 4.4만 |
|---|
| 2026.07.06 | ₩2,315 | ₩2,640 | ₩2,310 | ₩2,590 | +11.88% | 8.8만 |
|---|
| 2026.07.03 | ₩2,330 | ₩2,430 | ₩2,250 | ₩2,310 | -0.86% | 3.1만 |
|---|
| 2026.07.02 | ₩2,370 | ₩2,550 | ₩2,150 | ₩2,270 | -4.22% | 7.4만 |
|---|
| 2026.07.01 | ₩2,790 | ₩3,060 | ₩2,410 | ₩2,410 | -13.62% | 24.8만 |
|---|
| 2026.06.30 | ₩1,984 | ₩2,590 | ₩1,977 | ₩2,590 | +30.54% | 17.9만 |
|---|
| 2026.06.29 | ₩1,971 | ₩2,175 | ₩1,855 | ₩1,996 | +1.27% | 19.2만 |
|---|
| 2026.06.26 | ₩3,350 | ₩3,400 | ₩2,345 | ₩2,345 | -30.00% | 12.5만 |
|---|
| 2026.06.25 | ₩3,350 | ₩3,350 | ₩3,350 | ₩3,350 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩3,350 | ₩3,350 | ₩3,350 | ₩3,350 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩3,350 | ₩3,350 | ₩3,350 | ₩3,350 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩3,350 | ₩3,350 | ₩3,350 | ₩3,350 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩670 | ₩670 | ₩670 | ₩670 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩670 | ₩670 | ₩670 | ₩670 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩670 | ₩670 | ₩670 | ₩670 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩670 | ₩670 | ₩670 | ₩670 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩670 | ₩670 | ₩670 | ₩670 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩670 | ₩670 | ₩670 | ₩670 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩670 | ₩670 | ₩670 | ₩670 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩670 | ₩670 | ₩670 | ₩670 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩650 | ₩748 | ₩650 | ₩670 | +3.08% | 15.4만 |
|---|
| 2026.06.08 | ₩576 | ₩759 | ₩576 | ₩650 | +12.85% | 14.9만 |
|---|
| 2026.06.05 | ₩795 | ₩795 | ₩750 | ₩764 | -3.90% | 7.5만 |
|---|
| 2026.06.04 | ₩758 | ₩832 | ₩758 | ₩795 | +4.88% | 11.1만 |
|---|
| 2026.06.02 | ₩802 | ₩803 | ₩724 | ₩758 | -5.49% | 17.7만 |
|---|
| 2026.06.01 | ₩826 | ₩840 | ₩802 | ₩802 | -2.91% | 17.2만 |
|---|
| 2026.05.29 | ₩880 | ₩880 | ₩821 | ₩826 | -6.14% | 16.1만 |
|---|
| 2026.05.28 | ₩881 | ₩897 | ₩853 | ₩865 | -1.82% | 17.2만 |
|---|
| 2026.05.27 | ₩909 | ₩909 | ₩875 | ₩881 | -3.08% | 15.6만 |
|---|
| 2026.05.26 | ₩902 | ₩933 | ₩900 | ₩909 | +0.78% | 13만 |
|---|
| 2026.05.22 | ₩896 | ₩954 | ₩896 | ₩912 | +1.79% | 7.2만 |
|---|
| 2026.05.21 | ₩894 | ₩923 | ₩890 | ₩896 | +0.22% | 8.3만 |
|---|
| 2026.05.20 | ₩909 | ₩909 | ₩881 | ₩894 | -1.65% | 8.8만 |
|---|
| 2026.05.19 | ₩909 | ₩924 | ₩872 | ₩909 | 0.00% | 19.9만 |
|---|
| 2026.05.18 | ₩940 | ₩940 | ₩904 | ₩908 | -3.40% | 21.8만 |
|---|
| 2026.05.15 | ₩977 | ₩990 | ₩940 | ₩942 | -3.58% | 27.5만 |
|---|
| 2026.05.14 | ₩995 | ₩998 | ₩959 | ₩976 | -1.91% | 21.4만 |
|---|
| 2026.05.13 | ₩1,021 | ₩1,033 | ₩994 | ₩995 | -2.55% | 14.8만 |
|---|
| 2026.05.12 | ₩994 | ₩1,092 | ₩980 | ₩1,012 | +1.81% | 33.1만 |
|---|
| 2026.05.11 | ₩1,016 | ₩1,016 | ₩980 | ₩994 | -2.17% | 20.9만 |
|---|
| 2026.05.08 | ₩1,014 | ₩1,022 | ₩980 | ₩1,016 | +0.20% | 17.3만 |
|---|
| 2026.05.07 | ₩1,064 | ₩1,066 | ₩1,012 | ₩1,013 | -4.79% | 28.4만 |
|---|
| 2026.05.06 | ₩1,020 | ₩1,105 | ₩997 | ₩1,064 | +4.31% | 49.2만 |
|---|
| 2026.05.04 | ₩972 | ₩1,069 | ₩960 | ₩1,018 | +4.73% | 62.4만 |
|---|
| 2026.04.30 | ₩1,043 | ₩1,043 | ₩972 | ₩977 | -6.33% | 95.3만 |
|---|
| 2026.04.29 | ₩1,133 | ₩1,133 | ₩1,041 | ₩1,048 | -7.50% | 78.5만 |
|---|
| 2026.04.28 | ₩1,249 | ₩1,251 | ₩1,131 | ₩1,134 | -9.21% | 68.3만 |
|---|
| 2026.04.27 | ₩1,450 | ₩1,451 | ₩1,201 | ₩1,231 | -15.10% | 82.9만 |
|---|
| 2026.04.24 | ₩1,350 | ₩1,350 | ₩1,350 | ₩1,350 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩1,350 | ₩1,350 | ₩1,350 | ₩1,350 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩1,350 | ₩1,350 | ₩1,350 | ₩1,350 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩1,350 | ₩1,350 | ₩1,350 | ₩1,350 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩1,350 | ₩1,350 | ₩1,350 | ₩1,350 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩1,350 | ₩1,350 | ₩1,350 | ₩1,350 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩1,350 | ₩1,350 | ₩1,350 | ₩1,350 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩1,350 | ₩1,350 | ₩1,350 | ₩1,350 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩1,350 | ₩1,350 | ₩1,350 | ₩1,350 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩1,350 | ₩1,350 | ₩1,350 | ₩1,350 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩1,350 | ₩1,350 | ₩1,350 | ₩1,350 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩1,350 | ₩1,350 | ₩1,350 | ₩1,350 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩1,350 | ₩1,350 | ₩1,350 | ₩1,350 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩1,330 | ₩1,670 | ₩1,330 | ₩1,350 | +1.50% | 106.9만 |
|---|
| 2026.04.06 | ₩1,310 | ₩1,340 | ₩1,300 | ₩1,320 | +0.76% | 11.3만 |
|---|
| 2026.04.03 | ₩1,330 | ₩1,360 | ₩1,310 | ₩1,330 | 0.00% | 9.3만 |
|---|
| 2026.04.02 | ₩1,380 | ₩1,400 | ₩1,290 | ₩1,310 | -5.07% | 14.9만 |
|---|
| 2026.04.01 | ₩1,370 | ₩1,390 | ₩1,340 | ₩1,360 | -0.73% | 8.9만 |
|---|
| 2026.03.31 | ₩1,370 | ₩1,380 | ₩1,320 | ₩1,330 | -2.92% | 15.2만 |
|---|
| 2026.03.30 | ₩1,420 | ₩1,420 | ₩1,360 | ₩1,380 | -2.82% | 7.6만 |
|---|
| 2026.03.27 | ₩1,440 | ₩1,440 | ₩1,370 | ₩1,440 | 0.00% | 14.3만 |
|---|
| 2026.03.26 | ₩1,490 | ₩1,520 | ₩1,430 | ₩1,440 | -3.36% | 9.5만 |
|---|
| 2026.03.25 | ₩1,500 | ₩1,530 | ₩1,480 | ₩1,490 | -0.67% | 8.4만 |
|---|
| 2026.03.24 | ₩1,600 | ₩1,600 | ₩1,460 | ₩1,500 | -6.25% | 20.5만 |
|---|
| 2026.03.23 | ₩1,470 | ₩1,620 | ₩1,470 | ₩1,550 | +5.44% | 41.2만 |
|---|
| 2026.03.20 | ₩1,460 | ₩1,550 | ₩1,420 | ₩1,490 | +2.05% | 31.6만 |
|---|
| 2026.03.19 | ₩1,470 | ₩1,510 | ₩1,420 | ₩1,460 | -0.68% | 19.6만 |
|---|
| 2026.03.18 | ₩1,510 | ₩1,530 | ₩1,430 | ₩1,480 | -1.99% | 32.4만 |
|---|
| 2026.03.17 | ₩1,650 | ₩1,650 | ₩1,450 | ₩1,500 | -9.09% | 26.6만 |
|---|
| 2026.03.16 | ₩1,580 | ₩1,580 | ₩1,390 | ₩1,430 | -9.49% | 39.8만 |
|---|
| 2026.03.13 | ₩1,340 | ₩1,630 | ₩1,330 | ₩1,540 | +14.93% | 142.5만 |
|---|
| 2026.03.12 | ₩1,410 | ₩1,460 | ₩1,320 | ₩1,320 | -6.38% | 40.4만 |
|---|
| 2026.03.11 | ₩1,310 | ₩1,400 | ₩1,280 | ₩1,380 | +5.34% | 27.8만 |
|---|
| 2026.03.10 | ₩1,310 | ₩1,370 | ₩1,250 | ₩1,280 | -2.29% | 22.5만 |
|---|
| 2026.03.09 | ₩1,320 | ₩1,330 | ₩1,180 | ₩1,300 | -1.52% | 50.1만 |
|---|
| 2026.03.06 | ₩1,340 | ₩1,380 | ₩1,280 | ₩1,340 | 0.00% | 16.1만 |
|---|
| 2026.03.05 | ₩1,200 | ₩1,370 | ₩1,200 | ₩1,340 | +11.67% | 29.5만 |
|---|
| 2026.03.04 | ₩1,290 | ₩1,290 | ₩1,170 | ₩1,190 | -7.75% | 40.9만 |
|---|
| 2026.03.03 | ₩1,390 | ₩1,410 | ₩1,300 | ₩1,330 | -4.32% | 38.9만 |
|---|
| 2026.02.27 | ₩1,520 | ₩1,610 | ₩1,410 | ₩1,420 | -6.58% | 71.8만 |
|---|
| 2026.02.26 | ₩1,360 | ₩1,720 | ₩1,360 | ₩1,510 | +11.03% | 285.7만 |
|---|
| 2026.02.25 | ₩1,420 | ₩1,460 | ₩1,350 | ₩1,360 | -4.23% | 42.2만 |
|---|
| 2026.02.24 | ₩1,280 | ₩1,450 | ₩1,250 | ₩1,390 | +8.59% | 72.5만 |
|---|
| 2026.02.23 | ₩1,300 | ₩1,330 | ₩1,220 | ₩1,290 | -0.77% | 49.9만 |
|---|
| 2026.02.20 | ₩1,290 | ₩1,550 | ₩1,230 | ₩1,240 | -3.88% | 202.7만 |
|---|
| 2026.02.19 | ₩1,220 | ₩1,310 | ₩1,110 | ₩1,250 | +2.46% | 74.3만 |
|---|
| 2026.02.13 | ₩1,370 | ₩1,370 | ₩1,020 | ₩1,220 | -10.95% | 212.7만 |
|---|
| 2026.02.12 | ₩1,420 | ₩1,430 | ₩1,380 | ₩1,380 | -2.82% | 25.7만 |
|---|
| 2026.02.11 | ₩1,440 | ₩1,450 | ₩1,400 | ₩1,420 | -1.39% | 16.9만 |
|---|
| 2026.02.10 | ₩1,420 | ₩1,450 | ₩1,420 | ₩1,440 | +1.41% | 12.4만 |
|---|
| 2026.02.09 | ₩1,380 | ₩1,440 | ₩1,380 | ₩1,430 | +3.62% | 12.5만 |
|---|
| 2026.02.06 | ₩1,410 | ₩1,440 | ₩1,380 | ₩1,390 | -1.42% | 33.2만 |
|---|
| 2026.02.05 | ₩1,480 | ₩1,480 | ₩1,450 | ₩1,460 | -1.35% | 11.8만 |
|---|
| 2026.02.04 | ₩1,480 | ₩1,480 | ₩1,450 | ₩1,470 | -0.68% | 14.7만 |
|---|
| 2026.02.03 | ₩1,480 | ₩1,510 | ₩1,460 | ₩1,480 | 0.00% | 23.6만 |
|---|
| 2026.02.02 | ₩1,530 | ₩1,530 | ₩1,470 | ₩1,480 | -3.27% | 21.9만 |
|---|
| 2026.01.30 | ₩1,530 | ₩1,660 | ₩1,500 | ₩1,530 | 0.00% | 42.2만 |
|---|
| 2026.01.29 | ₩1,540 | ₩1,550 | ₩1,510 | ₩1,530 | -0.65% | 15.2만 |
|---|
| 2026.01.28 | ₩1,510 | ₩1,530 | ₩1,490 | ₩1,520 | +0.66% | 19.2만 |
|---|
| 2026.01.27 | ₩1,520 | ₩1,520 | ₩1,480 | ₩1,500 | -1.32% | 8.1만 |
|---|
| 2026.01.26 | ₩1,490 | ₩1,510 | ₩1,480 | ₩1,510 | +1.34% | 13.5만 |
|---|
| 2026.01.23 | ₩1,480 | ₩1,510 | ₩1,440 | ₩1,480 | 0.00% | 21.2만 |
|---|
| 2026.01.22 | ₩1,510 | ₩1,510 | ₩1,470 | ₩1,480 | -1.99% | 17.8만 |
|---|
| 2026.01.21 | ₩1,540 | ₩1,560 | ₩1,480 | ₩1,500 | -2.60% | 21.7만 |
|---|
| 2026.01.20 | ₩1,520 | ₩1,570 | ₩1,510 | ₩1,540 | +1.32% | 10.7만 |
|---|
| 2026.01.19 | ₩1,520 | ₩1,520 | ₩1,490 | ₩1,520 | 0.00% | 15.5만 |
|---|
| 2026.01.16 | ₩1,550 | ₩1,560 | ₩1,500 | ₩1,520 | -1.94% | 16.5만 |
|---|
| 2026.01.15 | ₩1,580 | ₩1,590 | ₩1,540 | ₩1,550 | -1.90% | 8.9만 |
|---|
| 2026.01.14 | ₩1,580 | ₩1,620 | ₩1,580 | ₩1,590 | +0.63% | 9.3만 |
|---|
| 2026.01.13 | ₩1,620 | ₩1,650 | ₩1,570 | ₩1,580 | -2.47% | 12.9만 |
|---|
| 2026.01.12 | ₩1,650 | ₩1,750 | ₩1,610 | ₩1,620 | -1.82% | 24.5만 |
|---|
| 2026.01.09 | ₩1,590 | ₩1,660 | ₩1,570 | ₩1,650 | +3.77% | 15.2만 |
|---|
| 2026.01.08 | ₩1,530 | ₩1,610 | ₩1,510 | ₩1,580 | +3.27% | 19.4만 |
|---|
| 2026.01.07 | ₩1,580 | ₩1,590 | ₩1,510 | ₩1,530 | -3.16% | 14만 |
|---|
| 2026.01.06 | ₩1,590 | ₩1,640 | ₩1,560 | ₩1,580 | -0.63% | 14.7만 |
|---|
| 2026.01.05 | ₩1,600 | ₩1,610 | ₩1,570 | ₩1,590 | -0.63% | 7.3만 |
|---|
| 2026.01.02 | ₩1,510 | ₩1,600 | ₩1,510 | ₩1,600 | +5.96% | 12.8만 |
|---|
| 2025.12.30 | ₩1,500 | ₩1,520 | ₩1,480 | ₩1,510 | +0.67% | 12.6만 |
|---|
| 2025.12.29 | ₩1,550 | ₩1,550 | ₩1,500 | ₩1,510 | -2.58% | 14.2만 |
|---|
| 2025.12.26 | ₩1,560 | ₩1,560 | ₩1,540 | ₩1,550 | -0.64% | 8.5만 |
|---|
| 2025.12.24 | ₩1,570 | ₩1,570 | ₩1,550 | ₩1,560 | -0.64% | 6.2만 |
|---|
| 2025.12.23 | ₩1,590 | ₩1,590 | ₩1,560 | ₩1,570 | -1.26% | 8.1만 |
|---|
| 2025.12.22 | ₩1,590 | ₩1,600 | ₩1,570 | ₩1,590 | 0.00% | 7.7만 |
|---|
| 2025.12.19 | ₩1,570 | ₩1,600 | ₩1,550 | ₩1,580 | +0.64% | 7.7만 |
|---|
| 2025.12.18 | ₩1,600 | ₩1,600 | ₩1,570 | ₩1,580 | -1.25% | 10.3만 |
|---|
| 2025.12.17 | ₩1,630 | ₩1,660 | ₩1,600 | ₩1,610 | -1.23% | 14.7만 |
|---|
| 2025.12.16 | ₩1,660 | ₩1,670 | ₩1,630 | ₩1,640 | -1.20% | 8.2만 |
|---|
| 2025.12.15 | ₩1,650 | ₩1,680 | ₩1,640 | ₩1,670 | +1.21% | 7.6만 |
|---|
| 2025.12.12 | ₩1,650 | ₩1,710 | ₩1,640 | ₩1,670 | +1.21% | 9.3만 |
|---|
| 2025.12.11 | ₩1,650 | ₩1,670 | ₩1,610 | ₩1,650 | 0.00% | 12.9만 |
|---|
| 2025.12.10 | ₩1,650 | ₩1,680 | ₩1,640 | ₩1,650 | 0.00% | 8.2만 |
|---|
| 2025.12.09 | ₩1,650 | ₩1,670 | ₩1,650 | ₩1,650 | 0.00% | 4.7만 |
|---|
| 2025.12.08 | ₩1,640 | ₩1,670 | ₩1,640 | ₩1,650 | +0.61% | 5.3만 |
|---|
| 2025.12.05 | ₩1,640 | ₩1,650 | ₩1,620 | ₩1,640 | 0.00% | 5.4만 |
|---|
| 2025.12.04 | ₩1,660 | ₩1,670 | ₩1,620 | ₩1,640 | -1.20% | 9만 |
|---|
| 2025.12.03 | ₩1,670 | ₩1,680 | ₩1,660 | ₩1,670 | 0.00% | 4.7만 |
|---|
| 2025.12.02 | ₩1,680 | ₩1,680 | ₩1,650 | ₩1,670 | -0.60% | 9.8만 |
|---|
| 2025.12.01 | ₩1,680 | ₩1,800 | ₩1,670 | ₩1,680 | 0.00% | 18만 |
|---|
| 2025.11.28 | ₩1,620 | ₩1,660 | ₩1,600 | ₩1,650 | +1.85% | 12.4만 |
|---|
| 2025.11.27 | ₩1,610 | ₩1,630 | ₩1,590 | ₩1,610 | 0.00% | 7.8만 |
|---|
| 2025.11.26 | ₩1,600 | ₩1,630 | ₩1,600 | ₩1,600 | 0.00% | 5.4만 |
|---|
| 2025.11.25 | ₩1,570 | ₩1,640 | ₩1,570 | ₩1,610 | +2.55% | 10.2만 |
|---|
| 2025.11.24 | ₩1,580 | ₩1,590 | ₩1,550 | ₩1,570 | -0.63% | 13.1만 |
|---|
| 2025.11.21 | ₩1,630 | ₩1,640 | ₩1,570 | ₩1,580 | -3.07% | 13.6만 |
|---|
| 2025.11.20 | ₩1,630 | ₩1,650 | ₩1,610 | ₩1,650 | +1.23% | 9.7만 |
|---|
| 2025.11.19 | ₩1,620 | ₩1,630 | ₩1,580 | ₩1,610 | -0.62% | 12.2만 |
|---|
| 2025.11.18 | ₩1,640 | ₩1,650 | ₩1,590 | ₩1,610 | -1.83% | 15.1만 |
|---|
| 2025.11.17 | ₩1,690 | ₩1,710 | ₩1,630 | ₩1,650 | -2.37% | 13.3만 |
|---|
| 2025.11.14 | ₩1,730 | ₩1,730 | ₩1,660 | ₩1,690 | -2.31% | 14.9만 |
|---|
| 2025.11.13 | ₩1,750 | ₩1,760 | ₩1,720 | ₩1,730 | -1.14% | 8.7만 |
|---|
| 2025.11.12 | ₩1,740 | ₩1,750 | ₩1,710 | ₩1,750 | +0.57% | 8.9만 |
|---|
| 2025.11.11 | ₩1,710 | ₩1,780 | ₩1,710 | ₩1,730 | +1.17% | 8.1만 |
|---|
| 2025.11.10 | ₩1,680 | ₩1,720 | ₩1,660 | ₩1,710 | +1.79% | 9.8만 |
|---|
| 2025.11.07 | ₩1,730 | ₩1,730 | ₩1,650 | ₩1,680 | -2.89% | 23.1만 |
|---|
| 2025.11.06 | ₩1,720 | ₩1,740 | ₩1,690 | ₩1,730 | +0.58% | 10.7만 |
|---|
| 2025.11.05 | ₩1,700 | ₩1,730 | ₩1,620 | ₩1,710 | +0.59% | 21.7만 |
|---|
| 2025.11.04 | ₩1,720 | ₩1,730 | ₩1,690 | ₩1,700 | -1.16% | 17.4만 |
|---|
| 2025.11.03 | ₩1,740 | ₩1,740 | ₩1,710 | ₩1,730 | -0.57% | 20.1만 |
|---|
| 2025.10.31 | ₩1,780 | ₩1,780 | ₩1,730 | ₩1,740 | -2.25% | 15.6만 |
|---|
| 2025.10.30 | ₩1,780 | ₩1,790 | ₩1,720 | ₩1,760 | -1.12% | 27.9만 |
|---|
| 2025.10.29 | ₩1,810 | ₩1,810 | ₩1,780 | ₩1,790 | -1.10% | 15.7만 |
|---|
| 2025.10.28 | ₩1,840 | ₩1,840 | ₩1,790 | ₩1,810 | -1.63% | 18.7만 |
|---|
| 2025.10.27 | ₩1,810 | ₩1,850 | ₩1,780 | ₩1,840 | +1.66% | 25.4만 |
|---|
| 2025.10.24 | ₩1,800 | ₩1,800 | ₩1,760 | ₩1,800 | 0.00% | 18.1만 |
|---|
| 2025.10.23 | ₩1,830 | ₩1,840 | ₩1,780 | ₩1,780 | -2.73% | 19.6만 |
|---|
| 2025.10.22 | ₩1,800 | ₩1,840 | ₩1,780 | ₩1,830 | +1.67% | 16.6만 |
|---|
| 2025.10.21 | ₩1,820 | ₩1,850 | ₩1,790 | ₩1,810 | -0.55% | 23.7만 |
|---|
| 2025.10.20 | ₩1,830 | ₩1,830 | ₩1,800 | ₩1,810 | -1.09% | 12.8만 |
|---|
| 2025.10.17 | ₩1,850 | ₩1,860 | ₩1,820 | ₩1,830 | -1.08% | 12.1만 |
|---|
| 2025.10.16 | ₩1,850 | ₩1,870 | ₩1,830 | ₩1,850 | 0.00% | 11.2만 |
|---|
| 2025.10.15 | ₩1,880 | ₩1,890 | ₩1,830 | ₩1,850 | -1.60% | 12만 |
|---|
| 2025.10.14 | ₩1,870 | ₩1,910 | ₩1,840 | ₩1,880 | +0.53% | 16.1만 |
|---|
| 2025.10.13 | ₩1,810 | ₩1,870 | ₩1,810 | ₩1,860 | +2.76% | 12.4만 |
|---|
| 2025.10.10 | ₩1,850 | ₩1,900 | ₩1,840 | ₩1,870 | +1.08% | 16.9만 |
|---|