시장 데이터를 불러오는 중
전체 종목
주연테크 과거 주가
044380.KS · KOSPI
주요 제품·사업: 각종컴퓨터,주변기기 제조/소프트웨어 개발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
044380.KS · KOSPI
주요 제품·사업: 각종컴퓨터,주변기기 제조/소프트웨어 개발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩436 | ₩436 | ₩436 | ₩436 | 0.00% | 0 |
| 2026.10.07 | ₩436 | ₩436 | ₩436 | ₩436 | 0.00% | 0 |
| 2026.10.06 | ₩436 | ₩436 | ₩436 | ₩436 | 0.00% | 0 |
| 2026.10.02 | ₩436 | ₩436 | ₩436 | ₩436 | 0.00% | 0 |
| 2026.10.01 | ₩436 | ₩436 | ₩436 | ₩436 | 0.00% | 0 |
| 2026.09.30 | ₩436 | ₩436 | ₩436 | ₩436 | 0.00% | 0 |
| 2026.09.29 | ₩436 | ₩436 | ₩436 | ₩436 | 0.00% | 0 |
| 2026.09.28 | ₩405 | ₩520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩436 |
| +7.65% |
| 158.8만 |
| 2026.09.23 | ₩424 | ₩438 | ₩405 | ₩405 | -4.48% | 52.8만 |
|---|
| 2026.09.22 | ₩485 | ₩502 | ₩427 | ₩427 | -11.96% | 47.7만 |
|---|
| 2026.09.21 | ₩482 | ₩545 | ₩482 | ₩484 | +0.41% | 75.4만 |
|---|
| 2026.09.18 | ₩481 | ₩587 | ₩461 | ₩482 | +0.21% | 219.5만 |
|---|
| 2026.09.17 | ₩500 | ₩531 | ₩384 | ₩469 | -6.20% | 178.5만 |
|---|
| 2026.09.16 | ₩495 | ₩598 | ₩494 | ₩517 | +4.44% | 129.1만 |
|---|
| 2026.09.15 | ₩596 | ₩596 | ₩495 | ₩495 | -16.95% | 57.8만 |
|---|
| 2026.09.14 | ₩648 | ₩771 | ₩562 | ₩575 | -11.27% | 174.7만 |
|---|
| 2026.09.11 | ₩677 | ₩677 | ₩560 | ₩604 | -10.78% | 95.5만 |
|---|
| 2026.09.10 | ₩783 | ₩783 | ₩673 | ₩680 | -13.15% | 74.5만 |
|---|
| 2026.09.09 | ₩829 | ₩868 | ₩745 | ₩783 | -5.55% | 56.6만 |
|---|
| 2026.09.08 | ₩920 | ₩936 | ₩829 | ₩829 | -9.89% | 52.8만 |
|---|
| 2026.09.07 | ₩1,009 | ₩1,009 | ₩842 | ₩931 | -7.73% | 65만 |
|---|
| 2026.09.04 | ₩1,075 | ₩1,109 | ₩979 | ₩1,009 | -6.14% | 35.2만 |
|---|
| 2026.09.03 | ₩1,073 | ₩1,110 | ₩1,061 | ₩1,085 | +1.12% | 16.5만 |
|---|
| 2026.09.02 | ₩1,050 | ₩1,150 | ₩1,040 | ₩1,081 | +2.95% | 22.1만 |
|---|
| 2026.09.01 | ₩1,115 | ₩1,190 | ₩1,014 | ₩1,084 | -2.78% | 47.4만 |
|---|
| 2026.08.31 | ₩928 | ₩1,178 | ₩883 | ₩1,115 | +20.15% | 193.1만 |
|---|
| 2026.08.28 | ₩886 | ₩929 | ₩855 | ₩928 | +4.74% | 14.3만 |
|---|
| 2026.08.27 | ₩841 | ₩905 | ₩816 | ₩886 | +5.35% | 13만 |
|---|
| 2026.08.26 | ₩829 | ₩841 | ₩803 | ₩841 | +1.45% | 16.1만 |
|---|
| 2026.08.25 | ₩829 | ₩869 | ₩798 | ₩829 | 0.00% | 16.8만 |
|---|
| 2026.08.24 | ₩849 | ₩849 | ₩805 | ₩829 | -2.36% | 10.6만 |
|---|
| 2026.08.21 | ₩813 | ₩890 | ₩804 | ₩849 | +4.43% | 14.9만 |
|---|
| 2026.08.20 | ₩884 | ₩895 | ₩835 | ₩840 | -4.98% | 21만 |
|---|
| 2026.08.19 | ₩861 | ₩900 | ₩830 | ₩884 | +2.67% | 13.5만 |
|---|
| 2026.08.18 | ₩859 | ₩959 | ₩841 | ₩859 | 0.00% | 37.4만 |
|---|
| 2026.08.14 | ₩885 | ₩918 | ₩822 | ₩859 | -2.94% | 21.6만 |
|---|
| 2026.08.13 | ₩831 | ₩880 | ₩814 | ₩846 | +1.81% | 19.5만 |
|---|
| 2026.08.12 | ₩827 | ₩866 | ₩816 | ₩831 | +0.48% | 17.8만 |
|---|
| 2026.08.11 | ₩819 | ₩838 | ₩802 | ₩824 | +0.61% | 13.6만 |
|---|
| 2026.08.10 | ₩788 | ₩831 | ₩785 | ₩820 | +4.06% | 14.9만 |
|---|
| 2026.08.07 | ₩781 | ₩860 | ₩780 | ₩785 | +0.51% | 26.1만 |
|---|
| 2026.08.06 | ₩779 | ₩800 | ₩765 | ₩780 | +0.13% | 10.3만 |
|---|
| 2026.08.05 | ₩835 | ₩850 | ₩780 | ₩780 | -6.59% | 32.7만 |
|---|
| 2026.08.04 | ₩795 | ₩889 | ₩788 | ₩835 | +5.03% | 59.4만 |
|---|
| 2026.08.03 | ₩752 | ₩859 | ₩741 | ₩795 | +5.72% | 40.3만 |
|---|
| 2026.07.31 | ₩739 | ₩783 | ₩706 | ₩762 | +3.11% | 32.3만 |
|---|
| 2026.07.30 | ₩800 | ₩836 | ₩724 | ₩733 | -8.38% | 24.4만 |
|---|
| 2026.07.29 | ₩845 | ₩890 | ₩734 | ₩799 | -5.44% | 27.4만 |
|---|
| 2026.07.28 | ₩899 | ₩902 | ₩818 | ₩846 | -5.90% | 38.8만 |
|---|
| 2026.07.27 | ₩952 | ₩1,042 | ₩891 | ₩900 | -5.46% | 62.3만 |
|---|
| 2026.07.24 | ₩1,127 | ₩1,191 | ₩950 | ₩953 | -15.44% | 121.3만 |
|---|
| 2026.07.23 | ₩1,171 | ₩1,493 | ₩1,081 | ₩1,096 | -6.40% | 441.8만 |
|---|
| 2026.07.22 | ₩1,029 | ₩1,753 | ₩961 | ₩1,235 | +20.02% | 626.2만 |
|---|
| 2026.07.21 | ₩1,352 | ₩1,352 | ₩1,352 | ₩1,352 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩1,352 | ₩1,352 | ₩1,352 | ₩1,352 | 0.00% | 18만 |
|---|
| 2026.07.16 | ₩868 | ₩1,040 | ₩828 | ₩1,040 | +19.82% | 43.7만 |
|---|
| 2026.07.15 | ₩730 | ₩828 | ₩730 | ₩800 | +9.59% | 8.2만 |
|---|
| 2026.07.14 | ₩735 | ₩800 | ₩662 | ₩730 | -0.68% | 22.9만 |
|---|
| 2026.07.13 | ₩873 | ₩888 | ₩720 | ₩735 | -15.81% | 17만 |
|---|
| 2026.07.10 | ₩844 | ₩898 | ₩844 | ₩873 | +3.44% | 5.3만 |
|---|
| 2026.07.09 | ₩880 | ₩914 | ₩830 | ₩834 | -5.23% | 7.7만 |
|---|
| 2026.07.08 | ₩933 | ₩946 | ₩850 | ₩870 | -6.75% | 4.3만 |
|---|
| 2026.07.07 | ₩966 | ₩1,015 | ₩920 | ₩934 | -3.31% | 3.7만 |
|---|
| 2026.07.06 | ₩965 | ₩986 | ₩937 | ₩966 | +0.10% | 5.4만 |
|---|
| 2026.07.03 | ₩992 | ₩992 | ₩921 | ₩965 | -2.72% | 6.9만 |
|---|
| 2026.07.02 | ₩1,014 | ₩1,015 | ₩938 | ₩992 | -2.17% | 12.2만 |
|---|
| 2026.07.01 | ₩917 | ₩1,029 | ₩917 | ₩1,000 | +9.05% | 16만 |
|---|
| 2026.06.30 | ₩934 | ₩960 | ₩880 | ₩908 | -2.78% | 23.6만 |
|---|
| 2026.06.29 | ₩917 | ₩980 | ₩886 | ₩934 | +1.85% | 12.7만 |
|---|
| 2026.06.26 | ₩950 | ₩950 | ₩870 | ₩917 | -3.47% | 13.8만 |
|---|
| 2026.06.25 | ₩1,092 | ₩1,185 | ₩850 | ₩964 | -11.72% | 51.9만 |
|---|
| 2026.06.24 | ₩1,121 | ₩1,210 | ₩1,019 | ₩1,092 | -2.59% | 18.6만 |
|---|
| 2026.06.23 | ₩1,304 | ₩1,317 | ₩1,121 | ₩1,125 | -13.73% | 7.8만 |
|---|
| 2026.06.22 | ₩1,291 | ₩1,352 | ₩1,280 | ₩1,304 | +1.01% | 5.3만 |
|---|
| 2026.06.19 | ₩1,410 | ₩1,410 | ₩1,291 | ₩1,342 | -4.82% | 9.2만 |
|---|
| 2026.06.18 | ₩1,326 | ₩1,690 | ₩1,326 | ₩1,411 | +6.41% | 53.7만 |
|---|
| 2026.06.17 | ₩1,290 | ₩1,325 | ₩1,290 | ₩1,323 | +2.56% | 3.5만 |
|---|
| 2026.06.16 | ₩1,431 | ₩1,487 | ₩1,288 | ₩1,288 | -9.99% | 12.7만 |
|---|
| 2026.06.15 | ₩1,498 | ₩1,582 | ₩1,423 | ₩1,428 | -4.67% | 9.5만 |
|---|
| 2026.06.12 | ₩1,435 | ₩1,550 | ₩1,435 | ₩1,498 | +4.39% | 2.8만 |
|---|
| 2026.06.11 | ₩1,477 | ₩1,477 | ₩1,410 | ₩1,437 | -2.71% | 2.6만 |
|---|
| 2026.06.10 | ₩1,543 | ₩1,585 | ₩1,441 | ₩1,478 | -4.21% | 10 |
|---|
| 2026.06.09 | ₩1,455 | ₩1,653 | ₩1,455 | ₩1,543 | +6.05% | 4.9만 |
|---|
| 2026.06.08 | ₩1,737 | ₩1,737 | ₩1,514 | ₩1,516 | -12.72% | 9만 |
|---|
| 2026.06.05 | ₩1,653 | ₩1,740 | ₩1,549 | ₩1,738 | +5.14% | 6.9만 |
|---|
| 2026.06.04 | ₩1,656 | ₩1,698 | ₩1,590 | ₩1,652 | -0.24% | 5.4만 |
|---|
| 2026.06.02 | ₩1,697 | ₩1,697 | ₩1,578 | ₩1,657 | -2.36% | 5만 |
|---|
| 2026.06.01 | ₩1,829 | ₩1,829 | ₩1,637 | ₩1,697 | -7.22% | 18.6만 |
|---|
| 2026.05.29 | ₩1,695 | ₩1,795 | ₩1,605 | ₩1,777 | +4.84% | 15만 |
|---|
| 2026.05.28 | ₩1,720 | ₩1,739 | ₩1,640 | ₩1,696 | -1.40% | 6.2만 |
|---|
| 2026.05.27 | ₩1,873 | ₩1,910 | ₩1,668 | ₩1,720 | -8.17% | 20.4만 |
|---|
| 2026.05.26 | ₩1,916 | ₩1,960 | ₩1,800 | ₩1,872 | -2.30% | 12.1만 |
|---|
| 2026.05.22 | ₩1,780 | ₩1,940 | ₩1,780 | ₩1,890 | +6.18% | 14.8만 |
|---|
| 2026.05.21 | ₩1,699 | ₩1,830 | ₩1,650 | ₩1,780 | +4.77% | 18만 |
|---|
| 2026.05.20 | ₩1,715 | ₩1,715 | ₩1,630 | ₩1,650 | -3.79% | 20.6만 |
|---|
| 2026.05.19 | ₩1,750 | ₩1,874 | ₩1,592 | ₩1,715 | -2.00% | 59.9만 |
|---|
| 2026.05.18 | ₩2,295 | ₩2,795 | ₩1,738 | ₩1,879 | -18.13% | 829.7만 |
|---|
| 2026.05.15 | ₩2,150 | ₩2,150 | ₩2,150 | ₩2,150 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩2,150 | ₩2,150 | ₩2,150 | ₩2,150 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩2,150 | ₩2,150 | ₩2,150 | ₩2,150 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩2,150 | ₩2,150 | ₩2,150 | ₩2,150 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩2,150 | ₩2,150 | ₩2,150 | ₩2,150 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩2,150 | ₩2,150 | ₩2,150 | ₩2,150 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,150 | ₩2,150 | ₩2,150 | ₩2,150 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,150 | ₩2,150 | ₩2,150 | ₩2,150 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,150 | ₩2,150 | ₩2,150 | ₩2,150 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,150 | ₩2,150 | ₩2,150 | ₩2,150 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,150 | ₩2,150 | ₩2,150 | ₩2,150 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,150 | ₩2,150 | ₩2,150 | ₩2,150 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,150 | ₩2,150 | ₩2,150 | ₩2,150 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩2,275 | ₩2,275 | ₩2,135 | ₩2,150 | -5.49% | 16.3만 |
|---|
| 2026.04.23 | ₩2,270 | ₩2,270 | ₩2,155 | ₩2,195 | -3.30% | 16.9만 |
|---|
| 2026.04.22 | ₩2,250 | ₩2,425 | ₩2,180 | ₩2,245 | -0.22% | 40.6만 |
|---|
| 2026.04.21 | ₩2,440 | ₩2,530 | ₩2,135 | ₩2,210 | -9.43% | 98.8만 |
|---|
| 2026.04.20 | ₩2,300 | ₩2,875 | ₩2,245 | ₩2,390 | +3.91% | 631.5만 |
|---|
| 2026.04.17 | ₩2,020 | ₩2,440 | ₩2,005 | ₩2,215 | +9.65% | 52.9만 |
|---|
| 2026.04.16 | ₩2,035 | ₩2,150 | ₩1,950 | ₩2,030 | -0.25% | 7.5만 |
|---|
| 2026.04.15 | ₩2,115 | ₩2,150 | ₩1,925 | ₩2,035 | -3.78% | 7.3만 |
|---|
| 2026.04.14 | ₩2,050 | ₩2,190 | ₩2,000 | ₩2,110 | +2.93% | 14.9만 |
|---|
| 2026.04.13 | ₩1,855 | ₩2,070 | ₩1,750 | ₩2,000 | +7.82% | 19.1만 |
|---|
| 2026.04.10 | ₩1,895 | ₩1,895 | ₩1,840 | ₩1,855 | -2.11% | 3.2만 |
|---|
| 2026.04.09 | ₩1,840 | ₩1,885 | ₩1,775 | ₩1,825 | -0.82% | 3.1만 |
|---|
| 2026.04.08 | ₩1,815 | ₩1,900 | ₩1,800 | ₩1,830 | +0.83% | 2.2만 |
|---|
| 2026.04.07 | ₩1,800 | ₩1,895 | ₩1,800 | ₩1,805 | +0.28% | 2.6만 |
|---|
| 2026.04.06 | ₩1,895 | ₩1,900 | ₩1,795 | ₩1,800 | -5.01% | 1.5만 |
|---|
| 2026.04.03 | ₩1,825 | ₩1,845 | ₩1,790 | ₩1,795 | -1.64% | 8.1천 |
|---|
| 2026.04.02 | ₩1,850 | ₩1,880 | ₩1,795 | ₩1,825 | -1.35% | 1.6만 |
|---|
| 2026.04.01 | ₩1,825 | ₩1,890 | ₩1,825 | ₩1,850 | +1.37% | 2.1만 |
|---|
| 2026.03.31 | ₩1,860 | ₩1,870 | ₩1,800 | ₩1,825 | -1.88% | 3.5만 |
|---|
| 2026.03.30 | ₩1,885 | ₩1,885 | ₩1,835 | ₩1,880 | -0.27% | 9.1천 |
|---|
| 2026.03.27 | ₩1,915 | ₩1,935 | ₩1,885 | ₩1,920 | +0.26% | 1.4만 |
|---|
| 2026.03.26 | ₩1,945 | ₩1,950 | ₩1,870 | ₩1,935 | -0.51% | 1.2만 |
|---|
| 2026.03.25 | ₩1,905 | ₩1,970 | ₩1,855 | ₩1,945 | +2.10% | 1.7만 |
|---|
| 2026.03.24 | ₩1,865 | ₩1,925 | ₩1,865 | ₩1,900 | +1.88% | 2.5만 |
|---|
| 2026.03.23 | ₩1,925 | ₩1,925 | ₩1,850 | ₩1,865 | -3.12% | 2.6만 |
|---|
| 2026.03.20 | ₩1,885 | ₩1,955 | ₩1,860 | ₩1,950 | +3.45% | 3.7만 |
|---|
| 2026.03.19 | ₩1,825 | ₩1,910 | ₩1,805 | ₩1,885 | +3.29% | 4.2만 |
|---|
| 2026.03.18 | ₩1,850 | ₩1,895 | ₩1,815 | ₩1,815 | -1.89% | 1.8만 |
|---|
| 2026.03.17 | ₩1,800 | ₩1,880 | ₩1,800 | ₩1,850 | +2.78% | 2.3만 |
|---|
| 2026.03.16 | ₩1,745 | ₩1,885 | ₩1,690 | ₩1,815 | +4.01% | 4.7만 |
|---|
| 2026.03.13 | ₩1,785 | ₩1,785 | ₩1,715 | ₩1,760 | -1.40% | 1.5만 |
|---|
| 2026.03.12 | ₩1,785 | ₩1,800 | ₩1,750 | ₩1,800 | +0.84% | 2.5만 |
|---|
| 2026.03.11 | ₩1,615 | ₩1,850 | ₩1,605 | ₩1,785 | +10.53% | 20.8만 |
|---|
| 2026.03.10 | ₩1,650 | ₩1,725 | ₩1,610 | ₩1,615 | -2.12% | 1.1만 |
|---|
| 2026.03.09 | ₩1,635 | ₩1,640 | ₩1,600 | ₩1,610 | -1.53% | 2.3만 |
|---|
| 2026.03.06 | ₩1,610 | ₩1,640 | ₩1,595 | ₩1,640 | +1.86% | 2.1만 |
|---|
| 2026.03.05 | ₩1,530 | ₩1,635 | ₩1,530 | ₩1,610 | +5.23% | 3.7만 |
|---|
| 2026.03.04 | ₩1,660 | ₩1,680 | ₩1,530 | ₩1,530 | -7.83% | 7.1만 |
|---|
| 2026.03.03 | ₩1,845 | ₩1,845 | ₩1,645 | ₩1,680 | -8.94% | 10.8만 |
|---|
| 2026.02.27 | ₩1,910 | ₩2,245 | ₩1,825 | ₩1,845 | -3.40% | 33.7만 |
|---|
| 2026.02.26 | ₩1,965 | ₩1,990 | ₩1,900 | ₩1,910 | -2.80% | 3.2만 |
|---|
| 2026.02.25 | ₩1,995 | ₩2,000 | ₩1,950 | ₩1,980 | -0.75% | 3만 |
|---|
| 2026.02.24 | ₩1,870 | ₩2,065 | ₩1,860 | ₩1,965 | +5.08% | 9.7만 |
|---|
| 2026.02.23 | ₩1,905 | ₩1,935 | ₩1,860 | ₩1,860 | -2.36% | 5.6만 |
|---|
| 2026.02.20 | ₩1,930 | ₩1,945 | ₩1,915 | ₩1,920 | -0.52% | 2.9만 |
|---|
| 2026.02.19 | ₩1,995 | ₩2,005 | ₩1,925 | ₩1,930 | -3.26% | 5.1만 |
|---|
| 2026.02.13 | ₩2,035 | ₩2,055 | ₩1,965 | ₩1,995 | -1.97% | 6.3만 |
|---|
| 2026.02.12 | ₩2,030 | ₩2,080 | ₩2,000 | ₩2,055 | +1.23% | 3.2만 |
|---|
| 2026.02.11 | ₩2,060 | ₩2,060 | ₩2,000 | ₩2,030 | -1.46% | 6.4만 |
|---|
| 2026.02.10 | ₩2,065 | ₩2,075 | ₩2,045 | ₩2,045 | -0.97% | 1.2만 |
|---|
| 2026.02.09 | ₩2,040 | ₩2,070 | ₩2,025 | ₩2,065 | +1.23% | 1.2만 |
|---|
| 2026.02.06 | ₩2,055 | ₩2,055 | ₩2,000 | ₩2,040 | -0.73% | 2.5만 |
|---|
| 2026.02.05 | ₩2,080 | ₩2,095 | ₩2,050 | ₩2,060 | -0.96% | 1.6만 |
|---|
| 2026.02.04 | ₩2,050 | ₩2,095 | ₩2,050 | ₩2,085 | +1.71% | 2.1만 |
|---|
| 2026.02.03 | ₩2,030 | ₩2,080 | ₩2,000 | ₩2,070 | +1.97% | 2.6만 |
|---|
| 2026.02.02 | ₩2,065 | ₩2,065 | ₩1,990 | ₩2,040 | -1.21% | 7.2만 |
|---|
| 2026.01.30 | ₩2,005 | ₩2,065 | ₩1,980 | ₩2,065 | +2.99% | 7.4만 |
|---|
| 2026.01.29 | ₩2,045 | ₩2,055 | ₩1,950 | ₩2,005 | -1.96% | 6만 |
|---|
| 2026.01.28 | ₩2,040 | ₩2,085 | ₩2,030 | ₩2,045 | +0.25% | 2.7만 |
|---|
| 2026.01.27 | ₩2,005 | ₩2,040 | ₩1,985 | ₩2,030 | +1.25% | 5.4만 |
|---|
| 2026.01.26 | ₩2,040 | ₩2,045 | ₩2,005 | ₩2,020 | -0.98% | 1.7만 |
|---|
| 2026.01.23 | ₩2,005 | ₩2,035 | ₩1,980 | ₩2,035 | +1.50% | 2.7만 |
|---|
| 2026.01.22 | ₩2,040 | ₩2,065 | ₩1,970 | ₩2,000 | -1.96% | 5.4만 |
|---|
| 2026.01.21 | ₩2,050 | ₩2,070 | ₩2,015 | ₩2,040 | -0.49% | 2.7만 |
|---|
| 2026.01.20 | ₩2,045 | ₩2,065 | ₩2,025 | ₩2,050 | +0.24% | 3.2만 |
|---|
| 2026.01.19 | ₩2,025 | ₩2,065 | ₩2,025 | ₩2,045 | +0.99% | 1.9만 |
|---|
| 2026.01.16 | ₩2,015 | ₩2,090 | ₩2,015 | ₩2,025 | +0.50% | 2.3만 |
|---|
| 2026.01.15 | ₩2,075 | ₩2,095 | ₩2,000 | ₩2,015 | -2.89% | 2.4만 |
|---|
| 2026.01.14 | ₩2,090 | ₩2,100 | ₩2,055 | ₩2,075 | -0.72% | 1.9만 |
|---|
| 2026.01.13 | ₩2,080 | ₩2,130 | ₩2,080 | ₩2,100 | +0.96% | 1.6만 |
|---|
| 2026.01.12 | ₩2,175 | ₩2,180 | ₩2,000 | ₩2,080 | -4.37% | 5.1만 |
|---|
| 2026.01.09 | ₩2,210 | ₩2,210 | ₩2,165 | ₩2,180 | -1.36% | 9.2천 |
|---|
| 2026.01.08 | ₩2,185 | ₩2,245 | ₩2,160 | ₩2,200 | +0.69% | 2.1만 |
|---|
| 2026.01.07 | ₩2,195 | ₩2,195 | ₩2,130 | ₩2,185 | -0.46% | 9.1천 |
|---|
| 2026.01.06 | ₩2,165 | ₩2,210 | ₩2,150 | ₩2,185 | +0.92% | 1.5만 |
|---|
| 2026.01.05 | ₩2,170 | ₩2,195 | ₩2,165 | ₩2,165 | -0.23% | 1.9만 |
|---|
| 2026.01.02 | ₩2,155 | ₩2,185 | ₩2,150 | ₩2,175 | +0.93% | 1.3만 |
|---|
| 2025.12.30 | ₩2,150 | ₩2,160 | ₩2,125 | ₩2,155 | +0.23% | 2.5만 |
|---|
| 2025.12.29 | ₩2,160 | ₩2,240 | ₩2,125 | ₩2,135 | -1.16% | 2.6만 |
|---|
| 2025.12.26 | ₩2,155 | ₩2,185 | ₩2,135 | ₩2,160 | +0.23% | 1.2만 |
|---|
| 2025.12.24 | ₩2,150 | ₩2,200 | ₩2,135 | ₩2,155 | +0.23% | 1.1만 |
|---|
| 2025.12.23 | ₩2,155 | ₩2,230 | ₩2,150 | ₩2,160 | +0.23% | 7.7천 |
|---|
| 2025.12.22 | ₩2,145 | ₩2,165 | ₩2,125 | ₩2,150 | +0.23% | 1.2만 |
|---|
| 2025.12.19 | ₩2,130 | ₩2,225 | ₩2,125 | ₩2,145 | +0.70% | 1.5만 |
|---|
| 2025.12.18 | ₩2,170 | ₩2,170 | ₩2,125 | ₩2,130 | -1.84% | 2만 |
|---|
| 2025.12.17 | ₩2,180 | ₩2,205 | ₩2,150 | ₩2,160 | -0.92% | 1.6만 |
|---|
| 2025.12.16 | ₩2,210 | ₩2,325 | ₩2,175 | ₩2,180 | -1.36% | 9.7천 |
|---|
| 2025.12.15 | ₩2,210 | ₩2,300 | ₩2,200 | ₩2,210 | 0.00% | 1.2만 |
|---|
| 2025.12.12 | ₩2,205 | ₩2,230 | ₩2,175 | ₩2,210 | +0.23% | 2만 |
|---|
| 2025.12.11 | ₩2,200 | ₩2,205 | ₩2,170 | ₩2,190 | -0.45% | 1만 |
|---|
| 2025.12.10 | ₩2,225 | ₩2,260 | ₩2,180 | ₩2,190 | -1.57% | 1.2만 |
|---|
| 2025.12.09 | ₩2,240 | ₩2,240 | ₩2,205 | ₩2,235 | -0.22% | 7.1천 |
|---|
| 2025.12.08 | ₩2,305 | ₩2,305 | ₩2,200 | ₩2,225 | -3.47% | 2.8만 |
|---|
| 2025.12.05 | ₩2,195 | ₩2,280 | ₩2,195 | ₩2,220 | +1.14% | 1.8만 |
|---|
| 2025.12.04 | ₩2,215 | ₩2,230 | ₩2,175 | ₩2,195 | -0.90% | 14.4만 |
|---|
| 2025.12.03 | ₩2,220 | ₩2,255 | ₩2,190 | ₩2,215 | -0.23% | 1.1만 |
|---|
| 2025.12.02 | ₩2,185 | ₩2,255 | ₩2,185 | ₩2,225 | +1.83% | 7.6천 |
|---|
| 2025.12.01 | ₩2,210 | ₩2,290 | ₩2,185 | ₩2,185 | -1.13% | 11.9만 |
|---|
| 2025.11.28 | ₩2,200 | ₩2,210 | ₩2,175 | ₩2,210 | +0.45% | 1.8만 |
|---|
| 2025.11.27 | ₩2,195 | ₩2,230 | ₩2,185 | ₩2,185 | -0.46% | 2.1만 |
|---|
| 2025.11.26 | ₩2,310 | ₩2,310 | ₩2,165 | ₩2,190 | -5.19% | 3.1만 |
|---|
| 2025.11.25 | ₩2,360 | ₩2,375 | ₩2,285 | ₩2,290 | -2.97% | 2만 |
|---|
| 2025.11.24 | ₩2,380 | ₩2,390 | ₩2,330 | ₩2,360 | -0.84% | 1.2만 |
|---|
| 2025.11.21 | ₩2,375 | ₩2,475 | ₩2,325 | ₩2,380 | +0.21% | 10.4만 |
|---|
| 2025.11.20 | ₩2,310 | ₩2,450 | ₩2,275 | ₩2,375 | +2.81% | 3.1만 |
|---|
| 2025.11.19 | ₩2,305 | ₩2,355 | ₩2,215 | ₩2,320 | +0.65% | 2.1만 |
|---|
| 2025.11.18 | ₩2,420 | ₩2,425 | ₩2,085 | ₩2,325 | -3.93% | 24.2만 |
|---|
| 2025.11.17 | ₩2,460 | ₩2,500 | ₩2,415 | ₩2,420 | -1.63% | 17.2만 |
|---|
| 2025.11.14 | ₩2,490 | ₩2,520 | ₩2,440 | ₩2,465 | -1.00% | 19.6만 |
|---|
| 2025.11.13 | ₩2,500 | ₩2,515 | ₩2,485 | ₩2,500 | 0.00% | 8.8천 |
|---|
| 2025.11.12 | ₩2,465 | ₩2,565 | ₩2,450 | ₩2,500 | +1.42% | 11.2만 |
|---|
| 2025.11.11 | ₩2,510 | ₩2,630 | ₩2,490 | ₩2,500 | -0.40% | 3.1만 |
|---|
| 2025.11.10 | ₩2,545 | ₩2,545 | ₩2,490 | ₩2,495 | -1.96% | 4.4만 |
|---|
| 2025.11.07 | ₩2,540 | ₩2,570 | ₩2,400 | ₩2,545 | +0.20% | 4.8만 |
|---|
| 2025.11.06 | ₩2,575 | ₩2,610 | ₩2,500 | ₩2,550 | -0.97% | 2.9만 |
|---|
| 2025.11.05 | ₩2,650 | ₩2,665 | ₩2,545 | ₩2,585 | -2.45% | 5.4만 |
|---|
| 2025.11.04 | ₩2,650 | ₩2,660 | ₩2,575 | ₩2,650 | 0.00% | 2.6만 |
|---|
| 2025.11.03 | ₩2,555 | ₩2,670 | ₩2,550 | ₩2,625 | +2.74% | 5.2만 |
|---|
| 2025.10.31 | ₩2,515 | ₩2,555 | ₩2,515 | ₩2,555 | +1.59% | 1만 |
|---|
| 2025.10.30 | ₩2,510 | ₩2,550 | ₩2,495 | ₩2,545 | +1.39% | 2.1만 |
|---|
| 2025.10.29 | ₩2,520 | ₩2,530 | ₩2,460 | ₩2,530 | +0.40% | 3.5만 |
|---|
| 2025.10.28 | ₩2,495 | ₩2,525 | ₩2,450 | ₩2,500 | +0.20% | 1.5만 |
|---|
| 2025.10.27 | ₩2,475 | ₩2,515 | ₩2,450 | ₩2,495 | +0.81% | 1.8만 |
|---|
| 2025.10.24 | ₩2,450 | ₩2,495 | ₩2,435 | ₩2,475 | +1.02% | 1.7만 |
|---|
| 2025.10.23 | ₩2,435 | ₩2,480 | ₩2,430 | ₩2,450 | +0.62% | 1.3만 |
|---|
| 2025.10.22 | ₩2,475 | ₩2,475 | ₩2,375 | ₩2,435 | -1.62% | 7만 |
|---|
| 2025.10.21 | ₩2,490 | ₩2,490 | ₩2,405 | ₩2,465 | -1.00% | 3.9만 |
|---|
| 2025.10.20 | ₩2,575 | ₩2,575 | ₩2,390 | ₩2,425 | -5.83% | 6.6만 |
|---|
| 2025.10.17 | ₩2,580 | ₩2,615 | ₩2,520 | ₩2,535 | -1.74% | 4.1만 |
|---|
| 2025.10.16 | ₩2,650 | ₩2,700 | ₩2,555 | ₩2,625 | -0.94% | 2.3만 |
|---|
| 2025.10.15 | ₩2,540 | ₩2,695 | ₩2,525 | ₩2,650 | +4.33% | 2.3만 |
|---|
| 2025.10.14 | ₩2,640 | ₩2,660 | ₩2,540 | ₩2,540 | -3.79% | 4.3만 |
|---|
| 2025.10.13 | ₩2,780 | ₩2,780 | ₩2,600 | ₩2,640 | -5.04% | 5.3만 |
|---|
| 2025.10.10 | ₩2,705 | ₩2,820 | ₩2,700 | ₩2,785 | +2.96% | 2.6만 |
|---|