시장 데이터를 불러오는 중
전체 종목
이오테크닉스 과거 주가
EO Technics · 039030.KQ · KOSDAQ
주요 제품·사업: 레이저 마커 및 레이저 응용기기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EO Technics · 039030.KQ · KOSDAQ
주요 제품·사업: 레이저 마커 및 레이저 응용기기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩520,000 | ₩538,000 | ₩516,000 | ₩524,000 | +0.77% | 19.7만 |
| 2026.10.07 | ₩526,000 | ₩541,000 | ₩516,000 | ₩518,000 | -1.52% | 14.4만 |
| 2026.10.06 | ₩538,000 | ₩549,000 | ₩526,000 | ₩544,000 | +1.12% | 7.5만 |
| 2026.10.02 | ₩561,000 | ₩562,000 | ₩525,000 | ₩532,000 | -5.17% | 10.8만 |
| 2026.10.01 | ₩515,000 | ₩564,000 | ₩510,000 | ₩564,000 | +9.51% | 13.7만 |
| 2026.09.30 | ₩505,000 | ₩526,000 | ₩504,000 | ₩520,000 | +2.97% | 9.6만 |
| 2026.09.29 | ₩474,500 | ₩497,000 | ₩471,500 | ₩495,500 | +4.43% | 10.9만 |
| 2026.09.28 | ₩476,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩468,000 |
| ₩468,500 |
| -1.58% |
| 6.8만 |
| 2026.09.23 | ₩481,500 | ₩485,500 | ₩467,000 | ₩481,500 | 0.00% | 7.2만 |
|---|
| 2026.09.22 | ₩491,000 | ₩494,500 | ₩473,000 | ₩473,500 | -3.56% | 8.1만 |
|---|
| 2026.09.21 | ₩455,500 | ₩484,000 | ₩454,000 | ₩484,000 | +6.26% | 8만 |
|---|
| 2026.09.18 | ₩474,000 | ₩477,500 | ₩450,000 | ₩453,500 | -4.32% | 6.3만 |
|---|
| 2026.09.17 | ₩472,000 | ₩476,000 | ₩454,500 | ₩462,500 | -2.01% | 9.1만 |
|---|
| 2026.09.16 | ₩443,500 | ₩469,500 | ₩438,500 | ₩468,000 | +5.52% | 8.6만 |
|---|
| 2026.09.15 | ₩430,500 | ₩461,500 | ₩426,500 | ₩446,500 | +3.72% | 8.6만 |
|---|
| 2026.09.14 | ₩432,000 | ₩444,500 | ₩426,000 | ₩428,000 | -0.93% | 10.4만 |
|---|
| 2026.09.11 | ₩444,500 | ₩454,000 | ₩435,000 | ₩445,500 | +0.22% | 11.5만 |
|---|
| 2026.09.10 | ₩466,500 | ₩489,500 | ₩455,000 | ₩455,000 | -2.47% | 49만 |
|---|
| 2026.09.09 | ₩447,500 | ₩472,000 | ₩444,000 | ₩470,000 | +5.03% | 9.6만 |
|---|
| 2026.09.08 | ₩455,500 | ₩473,000 | ₩444,500 | ₩446,500 | -1.98% | 12.5만 |
|---|
| 2026.09.07 | ₩468,000 | ₩475,000 | ₩447,000 | ₩456,000 | -2.56% | 14.6만 |
|---|
| 2026.09.04 | ₩430,500 | ₩453,000 | ₩428,000 | ₩443,000 | +2.90% | 17.2만 |
|---|
| 2026.09.03 | ₩407,000 | ₩433,000 | ₩405,500 | ₩418,000 | +2.70% | 15.3만 |
|---|
| 2026.09.02 | ₩385,000 | ₩414,000 | ₩381,500 | ₩402,000 | +4.42% | 9.6만 |
|---|
| 2026.09.01 | ₩399,000 | ₩408,000 | ₩390,500 | ₩394,000 | -1.25% | 8.3만 |
|---|
| 2026.08.31 | ₩384,500 | ₩414,000 | ₩375,000 | ₩404,000 | +5.07% | 12.1만 |
|---|
| 2026.08.28 | ₩397,000 | ₩406,500 | ₩394,000 | ₩398,500 | +0.38% | 6.4만 |
|---|
| 2026.08.27 | ₩407,500 | ₩418,500 | ₩399,000 | ₩406,500 | -0.25% | 6.5만 |
|---|
| 2026.08.26 | ₩397,000 | ₩404,500 | ₩386,500 | ₩400,500 | +0.88% | 8.2만 |
|---|
| 2026.08.25 | ₩382,000 | ₩403,000 | ₩374,000 | ₩401,500 | +5.10% | 8.6만 |
|---|
| 2026.08.24 | ₩396,500 | ₩409,500 | ₩386,500 | ₩388,000 | -2.14% | 7.9만 |
|---|
| 2026.08.21 | ₩408,500 | ₩419,000 | ₩391,000 | ₩404,500 | -0.98% | 10만 |
|---|
| 2026.08.20 | ₩421,500 | ₩433,500 | ₩408,500 | ₩415,000 | -1.54% | 10.6만 |
|---|
| 2026.08.19 | ₩393,000 | ₩440,000 | ₩389,500 | ₩415,000 | +5.60% | 13만 |
|---|
| 2026.08.18 | ₩414,000 | ₩449,000 | ₩411,000 | ₩414,000 | 0.00% | 23.7만 |
|---|
| 2026.08.14 | ₩388,500 | ₩408,500 | ₩386,000 | ₩404,000 | +3.99% | 18만 |
|---|
| 2026.08.13 | ₩395,000 | ₩407,000 | ₩374,000 | ₩378,500 | -4.18% | 16.9만 |
|---|
| 2026.08.12 | ₩376,000 | ₩388,500 | ₩368,500 | ₩385,500 | +2.53% | 8.8만 |
|---|
| 2026.08.11 | ₩355,500 | ₩375,500 | ₩351,500 | ₩368,500 | +3.66% | 12.2만 |
|---|
| 2026.08.10 | ₩325,000 | ₩360,000 | ₩323,500 | ₩357,000 | +9.85% | 10.7만 |
|---|
| 2026.08.07 | ₩339,000 | ₩343,000 | ₩311,000 | ₩324,500 | -4.28% | 8만 |
|---|
| 2026.08.06 | ₩322,000 | ₩352,000 | ₩320,000 | ₩336,500 | +4.50% | 11만 |
|---|
| 2026.08.05 | ₩323,500 | ₩333,500 | ₩315,000 | ₩327,000 | +1.08% | 8.8만 |
|---|
| 2026.08.04 | ₩298,500 | ₩310,500 | ₩275,000 | ₩309,000 | +3.52% | 10.4만 |
|---|
| 2026.08.03 | ₩283,000 | ₩303,500 | ₩280,000 | ₩292,000 | +3.18% | 9.8만 |
|---|
| 2026.07.31 | ₩267,000 | ₩300,500 | ₩263,500 | ₩296,000 | +10.86% | 18.7만 |
|---|
| 2026.07.30 | ₩237,500 | ₩255,000 | ₩233,500 | ₩240,000 | +1.05% | 18만 |
|---|
| 2026.07.29 | ₩272,500 | ₩283,000 | ₩230,000 | ₩249,000 | -8.62% | 21.4만 |
|---|
| 2026.07.28 | ₩288,500 | ₩289,000 | ₩257,000 | ₩270,000 | -6.41% | 13.5만 |
|---|
| 2026.07.27 | ₩304,500 | ₩319,000 | ₩299,500 | ₩309,000 | +1.48% | 7만 |
|---|
| 2026.07.24 | ₩316,500 | ₩320,000 | ₩295,000 | ₩298,500 | -5.69% | 7.3만 |
|---|
| 2026.07.23 | ₩312,000 | ₩329,500 | ₩309,000 | ₩328,500 | +5.29% | 9.4만 |
|---|
| 2026.07.22 | ₩330,000 | ₩340,000 | ₩306,500 | ₩308,500 | -6.52% | 10.2만 |
|---|
| 2026.07.21 | ₩312,500 | ₩319,000 | ₩296,500 | ₩317,500 | +1.60% | 15만 |
|---|
| 2026.07.20 | ₩325,000 | ₩343,500 | ₩300,500 | ₩317,000 | -2.46% | 20.8만 |
|---|
| 2026.07.16 | ₩371,000 | ₩372,500 | ₩340,000 | ₩344,000 | -7.28% | 11.9만 |
|---|
| 2026.07.15 | ₩378,000 | ₩388,000 | ₩366,000 | ₩385,000 | +1.85% | 13.1만 |
|---|
| 2026.07.14 | ₩364,000 | ₩375,500 | ₩337,500 | ₩357,000 | -1.92% | 11.7만 |
|---|
| 2026.07.13 | ₩381,000 | ₩409,500 | ₩358,000 | ₩359,500 | -5.64% | 13.1만 |
|---|
| 2026.07.10 | ₩358,000 | ₩391,000 | ₩349,500 | ₩378,500 | +5.73% | 19.9만 |
|---|
| 2026.07.09 | ₩348,000 | ₩362,500 | ₩335,500 | ₩342,500 | -1.58% | 15.5만 |
|---|
| 2026.07.08 | ₩354,000 | ₩368,500 | ₩338,000 | ₩345,000 | -2.54% | 10.9만 |
|---|
| 2026.07.07 | ₩389,000 | ₩406,500 | ₩361,000 | ₩370,000 | -4.88% | 11.6만 |
|---|
| 2026.07.06 | ₩392,500 | ₩408,000 | ₩377,500 | ₩397,500 | +1.27% | 8.9만 |
|---|
| 2026.07.03 | ₩385,500 | ₩395,000 | ₩359,500 | ₩392,500 | +1.82% | 16.1만 |
|---|
| 2026.07.02 | ₩425,500 | ₩425,500 | ₩378,000 | ₩384,500 | -9.64% | 35.2만 |
|---|
| 2026.07.01 | ₩493,500 | ₩525,000 | ₩429,500 | ₩435,000 | -11.85% | 53.9만 |
|---|
| 2026.06.30 | ₩470,000 | ₩522,000 | ₩465,000 | ₩476,000 | +1.28% | 43.7만 |
|---|
| 2026.06.29 | ₩485,000 | ₩485,500 | ₩432,500 | ₩456,500 | -5.88% | 19.4만 |
|---|
| 2026.06.26 | ₩472,000 | ₩520,000 | ₩465,500 | ₩485,000 | +2.75% | 20.8만 |
|---|
| 2026.06.25 | ₩491,500 | ₩494,500 | ₩452,500 | ₩477,000 | -2.95% | 12.1만 |
|---|
| 2026.06.24 | ₩473,000 | ₩486,500 | ₩454,000 | ₩486,500 | +2.85% | 14.5만 |
|---|
| 2026.06.23 | ₩510,000 | ₩512,000 | ₩459,500 | ₩460,000 | -9.80% | 16.3만 |
|---|
| 2026.06.22 | ₩492,000 | ₩523,000 | ₩487,500 | ₩518,000 | +5.28% | 12.7만 |
|---|
| 2026.06.19 | ₩517,000 | ₩523,000 | ₩476,000 | ₩498,500 | -3.58% | 21.1만 |
|---|
| 2026.06.18 | ₩505,000 | ₩519,000 | ₩493,000 | ₩508,000 | +0.59% | 14.6만 |
|---|
| 2026.06.17 | ₩495,000 | ₩528,000 | ₩492,500 | ₩508,000 | +2.63% | 14.3만 |
|---|
| 2026.06.16 | ₩535,000 | ₩540,000 | ₩489,500 | ₩495,000 | -7.48% | 12.6만 |
|---|
| 2026.06.15 | ₩598,000 | ₩605,000 | ₩527,000 | ₩531,000 | -11.20% | 15.6만 |
|---|
| 2026.06.12 | ₩507,000 | ₩623,000 | ₩500,000 | ₩612,000 | +20.71% | 82.2만 |
|---|
| 2026.06.11 | ₩438,000 | ₩510,000 | ₩435,000 | ₩504,000 | +15.07% | 32.8만 |
|---|
| 2026.06.10 | ₩419,500 | ₩490,500 | ₩417,000 | ₩438,000 | +4.41% | 1 |
|---|
| 2026.06.09 | ₩404,500 | ₩448,500 | ₩404,500 | ₩432,500 | +6.92% | 16.3만 |
|---|
| 2026.06.08 | ₩464,000 | ₩465,000 | ₩394,000 | ₩396,500 | -14.55% | 17.2만 |
|---|
| 2026.06.05 | ₩481,000 | ₩500,000 | ₩455,000 | ₩478,000 | -0.62% | 20.6만 |
|---|
| 2026.06.04 | ₩451,000 | ₩506,000 | ₩445,000 | ₩496,000 | +9.98% | 25.1만 |
|---|
| 2026.06.02 | ₩447,000 | ₩459,500 | ₩430,000 | ₩432,000 | -3.36% | 16.5만 |
|---|
| 2026.06.01 | ₩464,000 | ₩464,500 | ₩441,000 | ₩450,000 | -3.02% | 16.8만 |
|---|
| 2026.05.29 | ₩481,500 | ₩489,500 | ₩445,500 | ₩458,000 | -4.88% | 16만 |
|---|
| 2026.05.28 | ₩512,000 | ₩513,000 | ₩470,500 | ₩484,500 | -5.37% | 15.3만 |
|---|
| 2026.05.27 | ₩559,000 | ₩563,000 | ₩511,000 | ₩515,000 | -7.87% | 20.5만 |
|---|
| 2026.05.26 | ₩590,000 | ₩598,000 | ₩533,000 | ₩547,000 | -7.29% | 12.9만 |
|---|
| 2026.05.22 | ₩548,000 | ₩590,000 | ₩546,000 | ₩573,000 | +4.56% | 9.3만 |
|---|
| 2026.05.21 | ₩473,000 | ₩550,000 | ₩473,000 | ₩549,000 | +16.07% | 21.2만 |
|---|
| 2026.05.20 | ₩466,000 | ₩473,000 | ₩449,000 | ₩462,000 | -0.86% | 9.3만 |
|---|
| 2026.05.19 | ₩482,000 | ₩494,500 | ₩459,000 | ₩464,500 | -3.63% | 13만 |
|---|
| 2026.05.18 | ₩455,000 | ₩494,500 | ₩433,500 | ₩485,000 | +6.59% | 13.3만 |
|---|
| 2026.05.15 | ₩479,500 | ₩482,000 | ₩442,000 | ₩442,000 | -7.82% | 13.3만 |
|---|
| 2026.05.14 | ₩479,500 | ₩480,000 | ₩462,000 | ₩479,000 | -0.10% | 11.1만 |
|---|
| 2026.05.13 | ₩428,000 | ₩479,500 | ₩427,500 | ₩479,500 | +12.03% | 14.2만 |
|---|
| 2026.05.12 | ₩501,000 | ₩508,000 | ₩428,000 | ₩428,000 | -14.57% | 22.8만 |
|---|
| 2026.05.11 | ₩474,000 | ₩501,000 | ₩453,500 | ₩501,000 | +5.70% | 12.5만 |
|---|
| 2026.05.08 | ₩468,000 | ₩481,000 | ₩459,000 | ₩478,500 | +2.24% | 8.7만 |
|---|
| 2026.05.07 | ₩479,000 | ₩479,000 | ₩455,000 | ₩463,500 | -3.24% | 9.2만 |
|---|
| 2026.05.06 | ₩470,500 | ₩479,000 | ₩423,500 | ₩479,000 | +1.81% | 15.4만 |
|---|
| 2026.05.04 | ₩472,000 | ₩475,000 | ₩445,500 | ₩475,000 | +0.64% | 11.7만 |
|---|
| 2026.04.30 | ₩502,000 | ₩509,000 | ₩468,000 | ₩468,000 | -6.77% | 10.7만 |
|---|
| 2026.04.29 | ₩500,000 | ₩518,000 | ₩481,000 | ₩516,000 | +3.20% | 7.6만 |
|---|
| 2026.04.28 | ₩507,000 | ₩527,000 | ₩498,500 | ₩513,000 | +1.18% | 8.1만 |
|---|
| 2026.04.27 | ₩507,000 | ₩508,000 | ₩489,500 | ₩505,000 | -0.39% | 7.3만 |
|---|
| 2026.04.24 | ₩480,000 | ₩510,000 | ₩480,000 | ₩506,000 | +5.42% | 9.8만 |
|---|
| 2026.04.23 | ₩483,500 | ₩489,500 | ₩468,000 | ₩484,500 | +0.21% | 8.7만 |
|---|
| 2026.04.22 | ₩479,000 | ₩484,500 | ₩473,000 | ₩483,000 | +0.84% | 6.8만 |
|---|
| 2026.04.21 | ₩468,500 | ₩483,000 | ₩468,500 | ₩483,000 | +3.09% | 8만 |
|---|
| 2026.04.20 | ₩471,000 | ₩474,000 | ₩463,500 | ₩470,000 | -0.21% | 6.8만 |
|---|
| 2026.04.17 | ₩467,500 | ₩473,500 | ₩464,000 | ₩470,500 | +0.64% | 4.9만 |
|---|
| 2026.04.16 | ₩472,000 | ₩474,500 | ₩461,500 | ₩472,500 | +0.11% | 5.9만 |
|---|
| 2026.04.15 | ₩483,500 | ₩487,500 | ₩466,500 | ₩472,000 | -2.38% | 13.2만 |
|---|
| 2026.04.14 | ₩486,000 | ₩503,000 | ₩477,000 | ₩481,500 | -0.93% | 8.8만 |
|---|
| 2026.04.13 | ₩437,000 | ₩507,000 | ₩435,000 | ₩490,000 | +12.13% | 16.9만 |
|---|
| 2026.04.10 | ₩434,500 | ₩451,500 | ₩431,000 | ₩448,000 | +3.11% | 15.2만 |
|---|
| 2026.04.09 | ₩428,500 | ₩443,000 | ₩420,000 | ₩426,500 | -0.47% | 9.1만 |
|---|
| 2026.04.08 | ₩440,000 | ₩445,000 | ₩427,000 | ₩442,000 | +0.45% | 12.7만 |
|---|
| 2026.04.07 | ₩398,000 | ₩414,500 | ₩398,000 | ₩412,000 | +3.52% | 5.6만 |
|---|
| 2026.04.06 | ₩391,500 | ₩403,000 | ₩385,500 | ₩395,000 | +0.89% | 4.9만 |
|---|
| 2026.04.03 | ₩404,500 | ₩416,500 | ₩388,500 | ₩396,000 | -2.10% | 6.8만 |
|---|
| 2026.04.02 | ₩431,000 | ₩437,000 | ₩396,000 | ₩397,500 | -7.77% | 9.5만 |
|---|
| 2026.04.01 | ₩407,500 | ₩436,000 | ₩407,000 | ₩433,500 | +6.38% | 10.1만 |
|---|
| 2026.03.31 | ₩382,500 | ₩409,500 | ₩367,500 | ₩384,500 | +0.52% | 12.5만 |
|---|
| 2026.03.30 | ₩389,500 | ₩394,000 | ₩379,000 | ₩386,000 | -0.90% | 8.3만 |
|---|
| 2026.03.27 | ₩408,500 | ₩421,000 | ₩394,000 | ₩417,000 | +2.08% | 8.7만 |
|---|
| 2026.03.26 | ₩435,000 | ₩448,500 | ₩406,000 | ₩408,000 | -6.21% | 8.8만 |
|---|
| 2026.03.25 | ₩432,000 | ₩467,000 | ₩422,000 | ₩446,500 | +3.36% | 10.5만 |
|---|
| 2026.03.24 | ₩440,500 | ₩441,000 | ₩410,500 | ₩423,500 | -3.86% | 10.4만 |
|---|
| 2026.03.23 | ₩414,500 | ₩444,500 | ₩405,500 | ₩419,000 | +1.09% | 11.3만 |
|---|
| 2026.03.20 | ₩432,000 | ₩448,500 | ₩422,750 | ₩429,500 | -0.58% | 9.4만 |
|---|
| 2026.03.19 | ₩406,000 | ₩424,500 | ₩397,000 | ₩412,500 | +1.60% | 11.7만 |
|---|
| 2026.03.18 | ₩406,500 | ₩412,500 | ₩401,500 | ₩410,500 | +0.98% | 9.8만 |
|---|
| 2026.03.17 | ₩420,000 | ₩422,000 | ₩394,500 | ₩394,500 | -6.07% | 8.7만 |
|---|
| 2026.03.16 | ₩410,000 | ₩419,000 | ₩396,000 | ₩410,000 | 0.00% | 6.1만 |
|---|
| 2026.03.13 | ₩397,000 | ₩419,500 | ₩394,500 | ₩410,500 | +3.40% | 10.6만 |
|---|
| 2026.03.12 | ₩395,000 | ₩415,000 | ₩395,000 | ₩410,500 | +3.92% | 14.7만 |
|---|
| 2026.03.11 | ₩421,500 | ₩429,000 | ₩394,000 | ₩398,500 | -5.46% | 13.2만 |
|---|
| 2026.03.10 | ₩439,000 | ₩447,000 | ₩416,000 | ₩419,000 | -4.56% | 15.1만 |
|---|
| 2026.03.09 | ₩427,000 | ₩439,500 | ₩402,000 | ₩413,000 | -3.28% | 18.2만 |
|---|
| 2026.03.06 | ₩444,500 | ₩459,000 | ₩427,000 | ₩453,000 | +1.91% | 16.9만 |
|---|
| 2026.03.05 | ₩395,500 | ₩469,500 | ₩393,500 | ₩446,000 | +12.77% | 31만 |
|---|
| 2026.03.04 | ₩425,500 | ₩443,500 | ₩361,500 | ₩361,500 | -15.04% | 27.3만 |
|---|
| 2026.03.03 | ₩422,500 | ₩458,500 | ₩411,000 | ₩421,500 | -0.24% | 27.3만 |
|---|
| 2026.02.27 | ₩404,000 | ₩423,000 | ₩399,500 | ₩418,500 | +3.59% | 17.2만 |
|---|
| 2026.02.26 | ₩378,000 | ₩424,500 | ₩371,500 | ₩421,000 | +11.38% | 25.7만 |
|---|
| 2026.02.25 | ₩383,000 | ₩389,000 | ₩370,500 | ₩374,000 | -2.35% | 12.3만 |
|---|
| 2026.02.24 | ₩369,000 | ₩392,500 | ₩363,500 | ₩386,500 | +4.74% | 13.8만 |
|---|
| 2026.02.23 | ₩369,000 | ₩384,500 | ₩362,000 | ₩368,000 | -0.27% | 13.1만 |
|---|
| 2026.02.20 | ₩375,000 | ₩379,500 | ₩363,000 | ₩372,500 | -0.67% | 12.6만 |
|---|
| 2026.02.19 | ₩369,500 | ₩379,500 | ₩361,500 | ₩378,000 | +2.30% | 14.4만 |
|---|
| 2026.02.13 | ₩371,500 | ₩373,000 | ₩358,500 | ₩365,000 | -1.75% | 10.2만 |
|---|
| 2026.02.12 | ₩379,000 | ₩381,500 | ₩360,500 | ₩378,500 | -0.13% | 18.4만 |
|---|
| 2026.02.11 | ₩389,000 | ₩390,500 | ₩371,000 | ₩375,500 | -3.47% | 11.2만 |
|---|
| 2026.02.10 | ₩415,500 | ₩417,000 | ₩388,500 | ₩391,000 | -5.90% | 10.4만 |
|---|
| 2026.02.09 | ₩409,500 | ₩418,500 | ₩405,000 | ₩418,000 | +2.08% | 9.6만 |
|---|
| 2026.02.06 | ₩380,000 | ₩396,000 | ₩362,500 | ₩395,500 | +4.08% | 12.9만 |
|---|
| 2026.02.05 | ₩387,500 | ₩391,500 | ₩372,500 | ₩383,500 | -1.03% | 13.9만 |
|---|
| 2026.02.04 | ₩396,000 | ₩400,000 | ₩381,000 | ₩391,000 | -1.26% | 13.6만 |
|---|
| 2026.02.03 | ₩373,000 | ₩396,000 | ₩363,500 | ₩396,000 | +6.17% | 14.3만 |
|---|
| 2026.02.02 | ₩372,500 | ₩379,500 | ₩350,500 | ₩354,500 | -4.83% | 20.2만 |
|---|
| 2026.01.30 | ₩362,500 | ₩390,000 | ₩353,000 | ₩376,000 | +3.72% | 29.9만 |
|---|
| 2026.01.29 | ₩365,500 | ₩374,000 | ₩330,500 | ₩360,500 | -1.37% | 32.3만 |
|---|
| 2026.01.28 | ₩340,000 | ₩354,500 | ₩333,500 | ₩350,000 | +2.94% | 22.9만 |
|---|
| 2026.01.27 | ₩326,000 | ₩339,500 | ₩321,000 | ₩334,500 | +2.61% | 21.8만 |
|---|
| 2026.01.26 | ₩302,000 | ₩324,500 | ₩298,500 | ₩323,000 | +6.95% | 26.1만 |
|---|
| 2026.01.23 | ₩300,000 | ₩301,500 | ₩292,000 | ₩299,500 | -0.17% | 11.6만 |
|---|
| 2026.01.22 | ₩301,000 | ₩304,000 | ₩292,000 | ₩299,500 | -0.50% | 13만 |
|---|
| 2026.01.21 | ₩285,500 | ₩293,500 | ₩280,000 | ₩292,500 | +2.45% | 11.2만 |
|---|
| 2026.01.20 | ₩294,500 | ₩295,500 | ₩287,000 | ₩289,500 | -1.70% | 8.7만 |
|---|
| 2026.01.19 | ₩293,000 | ₩300,000 | ₩292,500 | ₩299,000 | +2.05% | 6.8만 |
|---|
| 2026.01.16 | ₩305,500 | ₩306,500 | ₩295,500 | ₩300,000 | -1.80% | 7.7만 |
|---|
| 2026.01.15 | ₩309,000 | ₩312,500 | ₩295,000 | ₩301,500 | -2.43% | 13.9만 |
|---|
| 2026.01.14 | ₩305,000 | ₩315,000 | ₩303,000 | ₩314,000 | +2.95% | 7.4만 |
|---|
| 2026.01.13 | ₩311,000 | ₩313,500 | ₩302,500 | ₩308,000 | -0.96% | 8만 |
|---|
| 2026.01.12 | ₩313,000 | ₩320,500 | ₩305,000 | ₩310,500 | -0.80% | 9.7만 |
|---|
| 2026.01.09 | ₩305,000 | ₩319,000 | ₩302,000 | ₩309,500 | +1.48% | 16.7만 |
|---|
| 2026.01.08 | ₩304,000 | ₩331,500 | ₩298,500 | ₩310,500 | +2.14% | 24.1만 |
|---|
| 2026.01.07 | ₩317,000 | ₩327,500 | ₩303,500 | ₩307,500 | -3.00% | 21.6만 |
|---|
| 2026.01.06 | ₩309,500 | ₩323,500 | ₩304,000 | ₩320,500 | +3.55% | 16만 |
|---|
| 2026.01.05 | ₩297,000 | ₩322,500 | ₩295,500 | ₩317,000 | +6.73% | 31.2만 |
|---|
| 2026.01.02 | ₩272,000 | ₩290,000 | ₩268,500 | ₩289,000 | +6.25% | 17.2만 |
|---|
| 2025.12.30 | ₩264,500 | ₩278,000 | ₩264,500 | ₩272,000 | +2.84% | 16.1만 |
|---|
| 2025.12.29 | ₩267,500 | ₩270,500 | ₩258,000 | ₩267,000 | -0.19% | 23.5만 |
|---|
| 2025.12.26 | ₩257,500 | ₩267,500 | ₩254,500 | ₩260,000 | +0.97% | 13.6만 |
|---|
| 2025.12.24 | ₩257,000 | ₩258,500 | ₩252,000 | ₩255,000 | -0.78% | 6.7만 |
|---|
| 2025.12.23 | ₩257,000 | ₩261,000 | ₩254,000 | ₩258,000 | +0.39% | 7.1만 |
|---|
| 2025.12.22 | ₩255,000 | ₩258,500 | ₩253,500 | ₩257,000 | +0.78% | 7.9만 |
|---|
| 2025.12.19 | ₩254,000 | ₩257,000 | ₩248,000 | ₩248,000 | -2.36% | 6.9만 |
|---|
| 2025.12.18 | ₩249,000 | ₩256,500 | ₩246,000 | ₩253,000 | +1.61% | 8.1만 |
|---|
| 2025.12.17 | ₩238,500 | ₩252,500 | ₩237,000 | ₩252,000 | +5.66% | 14.5만 |
|---|
| 2025.12.16 | ₩248,500 | ₩250,500 | ₩235,000 | ₩237,000 | -4.63% | 15.7만 |
|---|
| 2025.12.15 | ₩259,000 | ₩260,000 | ₩251,000 | ₩252,000 | -2.70% | 11.2만 |
|---|
| 2025.12.12 | ₩270,000 | ₩274,500 | ₩264,000 | ₩270,000 | 0.00% | 9.3만 |
|---|
| 2025.12.11 | ₩272,000 | ₩273,500 | ₩265,500 | ₩271,000 | -0.37% | 10.7만 |
|---|
| 2025.12.10 | ₩269,500 | ₩273,000 | ₩267,000 | ₩271,000 | +0.56% | 4.9만 |
|---|
| 2025.12.09 | ₩275,500 | ₩277,000 | ₩269,000 | ₩272,000 | -1.27% | 7만 |
|---|
| 2025.12.08 | ₩284,000 | ₩284,000 | ₩274,000 | ₩277,500 | -2.29% | 8.1만 |
|---|
| 2025.12.05 | ₩274,500 | ₩287,500 | ₩273,500 | ₩285,000 | +3.83% | 8.3만 |
|---|
| 2025.12.04 | ₩278,500 | ₩289,000 | ₩272,000 | ₩278,000 | -0.18% | 11.8만 |
|---|
| 2025.12.03 | ₩279,500 | ₩281,500 | ₩273,500 | ₩279,500 | 0.00% | 8.3만 |
|---|
| 2025.12.02 | ₩273,000 | ₩278,500 | ₩268,500 | ₩276,000 | +1.10% | 6만 |
|---|
| 2025.12.01 | ₩266,500 | ₩279,000 | ₩265,000 | ₩273,000 | +2.44% | 17.9만 |
|---|
| 2025.11.28 | ₩259,500 | ₩263,500 | ₩255,000 | ₩257,000 | -0.96% | 5.5만 |
|---|
| 2025.11.27 | ₩257,500 | ₩259,000 | ₩251,500 | ₩257,000 | -0.19% | 5.3만 |
|---|
| 2025.11.26 | ₩252,500 | ₩261,000 | ₩247,000 | ₩256,500 | +1.58% | 9만 |
|---|
| 2025.11.25 | ₩251,000 | ₩256,000 | ₩241,000 | ₩247,000 | -1.59% | 8.2만 |
|---|
| 2025.11.24 | ₩250,000 | ₩252,500 | ₩243,500 | ₩245,500 | -1.80% | 8만 |
|---|
| 2025.11.21 | ₩250,000 | ₩258,500 | ₩246,500 | ₩248,000 | -0.80% | 12만 |
|---|
| 2025.11.20 | ₩282,500 | ₩283,500 | ₩270,000 | ₩275,000 | -2.65% | 7.2만 |
|---|
| 2025.11.19 | ₩274,000 | ₩282,000 | ₩261,500 | ₩274,500 | +0.18% | 14.7만 |
|---|
| 2025.11.18 | ₩271,000 | ₩283,500 | ₩266,000 | ₩275,000 | +1.48% | 15만 |
|---|
| 2025.11.17 | ₩282,000 | ₩287,500 | ₩278,000 | ₩281,000 | -0.35% | 8.1만 |
|---|
| 2025.11.14 | ₩288,500 | ₩293,000 | ₩274,000 | ₩277,000 | -3.99% | 20만 |
|---|
| 2025.11.13 | ₩285,000 | ₩301,500 | ₩283,000 | ₩301,500 | +5.79% | 15.1만 |
|---|
| 2025.11.12 | ₩288,500 | ₩294,500 | ₩281,500 | ₩285,500 | -1.04% | 10.6만 |
|---|
| 2025.11.11 | ₩284,000 | ₩291,500 | ₩279,500 | ₩291,500 | +2.64% | 17.3만 |
|---|
| 2025.11.10 | ₩264,000 | ₩286,500 | ₩258,000 | ₩279,500 | +5.87% | 14.4만 |
|---|
| 2025.11.07 | ₩264,000 | ₩275,000 | ₩259,000 | ₩262,000 | -0.76% | 11.4만 |
|---|
| 2025.11.06 | ₩285,500 | ₩285,500 | ₩267,500 | ₩275,000 | -3.68% | 14.1만 |
|---|
| 2025.11.05 | ₩285,000 | ₩288,500 | ₩266,000 | ₩273,000 | -4.21% | 30.9만 |
|---|
| 2025.11.04 | ₩253,500 | ₩299,000 | ₩253,000 | ₩293,500 | +15.78% | 65.4만 |
|---|
| 2025.11.03 | ₩236,500 | ₩244,500 | ₩231,500 | ₩243,500 | +2.96% | 11.4만 |
|---|
| 2025.10.31 | ₩231,500 | ₩236,000 | ₩230,500 | ₩236,000 | +1.94% | 6만 |
|---|
| 2025.10.30 | ₩233,000 | ₩235,500 | ₩228,500 | ₩234,000 | +0.43% | 7.7만 |
|---|
| 2025.10.29 | ₩237,000 | ₩240,000 | ₩232,000 | ₩235,000 | -0.84% | 13.2만 |
|---|
| 2025.10.28 | ₩233,000 | ₩237,000 | ₩226,500 | ₩230,000 | -1.29% | 8.2만 |
|---|
| 2025.10.27 | ₩233,000 | ₩237,500 | ₩230,000 | ₩236,000 | +1.29% | 8.3만 |
|---|
| 2025.10.24 | ₩236,000 | ₩239,000 | ₩230,500 | ₩234,500 | -0.64% | 11.5만 |
|---|
| 2025.10.23 | ₩223,500 | ₩236,000 | ₩222,000 | ₩231,500 | +3.58% | 11만 |
|---|
| 2025.10.22 | ₩229,000 | ₩229,000 | ₩219,000 | ₩228,500 | -0.22% | 14.8만 |
|---|
| 2025.10.21 | ₩242,000 | ₩242,500 | ₩228,500 | ₩229,000 | -5.37% | 17.6만 |
|---|
| 2025.10.20 | ₩244,000 | ₩249,000 | ₩234,000 | ₩241,000 | -1.23% | 18만 |
|---|
| 2025.10.17 | ₩253,000 | ₩259,500 | ₩246,000 | ₩248,500 | -1.78% | 10.1만 |
|---|
| 2025.10.16 | ₩255,000 | ₩260,500 | ₩252,500 | ₩260,500 | +2.16% | 9.9만 |
|---|
| 2025.10.15 | ₩251,500 | ₩259,500 | ₩249,500 | ₩256,500 | +1.99% | 11만 |
|---|
| 2025.10.14 | ₩269,500 | ₩272,500 | ₩241,500 | ₩250,000 | -7.24% | 20.6만 |
|---|
| 2025.10.13 | ₩248,500 | ₩262,000 | ₩247,500 | ₩259,500 | +4.43% | 15.3만 |
|---|
| 2025.10.10 | ₩250,000 | ₩262,000 | ₩247,000 | ₩257,000 | +2.80% | 24.1만 |
|---|