시장 데이터를 불러오는 중
전체 종목
에이텍 과거 주가
045660.KQ · KOSDAQ
주요 제품·사업: PC,모니터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
045660.KQ · KOSDAQ
주요 제품·사업: PC,모니터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,660 | ₩8,820 | ₩8,520 | ₩8,700 | +0.46% | 6.8천 |
| 2026.10.07 | ₩8,660 | ₩8,670 | ₩8,510 | ₩8,650 | -0.12% | 2.1만 |
| 2026.10.06 | ₩8,650 | ₩8,660 | ₩8,480 | ₩8,620 | -0.35% | 9.4천 |
| 2026.10.02 | ₩8,510 | ₩8,660 | ₩8,470 | ₩8,500 | -0.12% | 5.4천 |
| 2026.10.01 | ₩8,610 | ₩8,730 | ₩8,260 | ₩8,580 | -0.35% | 2.4만 |
| 2026.09.30 | ₩8,460 | ₩8,660 | ₩8,400 | ₩8,520 | +0.71% | 6.3천 |
| 2026.09.29 | ₩8,410 | ₩8,510 | ₩8,380 | ₩8,450 | +0.48% | 9.7천 |
| 2026.09.28 | ₩8,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,440 |
| ₩8,530 |
| -0.58% |
| 1만 |
| 2026.09.23 | ₩8,600 | ₩8,680 | ₩8,510 | ₩8,580 | -0.23% | 5.1천 |
|---|
| 2026.09.22 | ₩8,600 | ₩8,730 | ₩8,560 | ₩8,600 | 0.00% | 9.1천 |
|---|
| 2026.09.21 | ₩8,840 | ₩8,840 | ₩8,490 | ₩8,680 | -1.81% | 2만 |
|---|
| 2026.09.18 | ₩8,780 | ₩8,830 | ₩8,720 | ₩8,760 | -0.23% | 7.6천 |
|---|
| 2026.09.17 | ₩8,570 | ₩8,810 | ₩8,570 | ₩8,710 | +1.63% | 7.3천 |
|---|
| 2026.09.16 | ₩8,710 | ₩9,060 | ₩8,570 | ₩8,660 | -0.57% | 1.7만 |
|---|
| 2026.09.15 | ₩9,140 | ₩9,140 | ₩8,810 | ₩8,860 | -3.06% | 4.7천 |
|---|
| 2026.09.14 | ₩8,960 | ₩9,080 | ₩8,810 | ₩8,900 | -0.67% | 1.4만 |
|---|
| 2026.09.11 | ₩9,210 | ₩9,320 | ₩9,010 | ₩9,030 | -1.95% | 1.2만 |
|---|
| 2026.09.10 | ₩9,340 | ₩9,400 | ₩9,170 | ₩9,330 | -0.11% | 4.3천 |
|---|
| 2026.09.09 | ₩9,260 | ₩9,400 | ₩8,800 | ₩9,340 | +0.86% | 1만 |
|---|
| 2026.09.08 | ₩9,330 | ₩9,430 | ₩9,260 | ₩9,260 | -0.75% | 7.6천 |
|---|
| 2026.09.07 | ₩9,420 | ₩9,420 | ₩9,250 | ₩9,350 | -0.74% | 5.1천 |
|---|
| 2026.09.04 | ₩9,160 | ₩9,450 | ₩9,160 | ₩9,420 | +2.84% | 7.1천 |
|---|
| 2026.09.03 | ₩9,340 | ₩9,400 | ₩9,080 | ₩9,240 | -1.07% | 6.6천 |
|---|
| 2026.09.02 | ₩9,280 | ₩9,440 | ₩9,200 | ₩9,250 | -0.32% | 7.6천 |
|---|
| 2026.09.01 | ₩9,720 | ₩9,720 | ₩9,270 | ₩9,280 | -4.53% | 1.4만 |
|---|
| 2026.08.31 | ₩9,620 | ₩9,790 | ₩9,320 | ₩9,720 | +1.04% | 1.4만 |
|---|
| 2026.08.28 | ₩9,770 | ₩10,030 | ₩9,550 | ₩9,600 | -1.74% | 4.1만 |
|---|
| 2026.08.27 | ₩9,740 | ₩9,950 | ₩9,500 | ₩9,780 | +0.41% | 2.5만 |
|---|
| 2026.08.26 | ₩9,300 | ₩9,800 | ₩9,300 | ₩9,740 | +4.73% | 2만 |
|---|
| 2026.08.25 | ₩9,320 | ₩9,450 | ₩9,120 | ₩9,400 | +0.86% | 1.4만 |
|---|
| 2026.08.24 | ₩9,200 | ₩9,400 | ₩9,200 | ₩9,330 | +1.41% | 1.6만 |
|---|
| 2026.08.21 | ₩9,720 | ₩9,900 | ₩9,240 | ₩9,270 | -4.63% | 5.1만 |
|---|
| 2026.08.20 | ₩9,120 | ₩9,750 | ₩9,120 | ₩9,740 | +6.80% | 9.4만 |
|---|
| 2026.08.19 | ₩9,100 | ₩9,190 | ₩8,850 | ₩9,190 | +0.99% | 2.6만 |
|---|
| 2026.08.18 | ₩8,550 | ₩9,220 | ₩8,550 | ₩9,100 | +6.43% | 12.8만 |
|---|
| 2026.08.14 | ₩8,390 | ₩8,490 | ₩8,360 | ₩8,450 | +0.72% | 8.5천 |
|---|
| 2026.08.13 | ₩8,430 | ₩8,530 | ₩8,260 | ₩8,400 | -0.36% | 1.5만 |
|---|
| 2026.08.12 | ₩8,610 | ₩8,630 | ₩8,490 | ₩8,500 | -1.28% | 9천 |
|---|
| 2026.08.11 | ₩8,590 | ₩8,690 | ₩8,560 | ₩8,610 | +0.23% | 6.4천 |
|---|
| 2026.08.10 | ₩8,480 | ₩8,800 | ₩8,430 | ₩8,560 | +0.94% | 1.8만 |
|---|
| 2026.08.07 | ₩8,380 | ₩8,480 | ₩8,370 | ₩8,480 | +1.19% | 6.8천 |
|---|
| 2026.08.06 | ₩8,350 | ₩8,490 | ₩8,320 | ₩8,380 | +0.36% | 9.8천 |
|---|
| 2026.08.05 | ₩8,360 | ₩8,440 | ₩8,150 | ₩8,420 | +0.72% | 1.7만 |
|---|
| 2026.08.04 | ₩8,130 | ₩8,360 | ₩8,130 | ₩8,300 | +2.09% | 1.2만 |
|---|
| 2026.08.03 | ₩8,380 | ₩8,390 | ₩8,140 | ₩8,170 | -2.51% | 9.5천 |
|---|
| 2026.07.31 | ₩8,230 | ₩8,390 | ₩8,130 | ₩8,380 | +1.82% | 2만 |
|---|
| 2026.07.30 | ₩7,300 | ₩8,240 | ₩7,300 | ₩8,070 | +10.55% | 3.3만 |
|---|
| 2026.07.29 | ₩8,000 | ₩8,130 | ₩7,790 | ₩7,880 | -1.50% | 7.3만 |
|---|
| 2026.07.28 | ₩7,910 | ₩8,050 | ₩7,710 | ₩8,000 | +1.14% | 6.1만 |
|---|
| 2026.07.27 | ₩8,080 | ₩8,180 | ₩7,990 | ₩8,000 | -0.99% | 1.5만 |
|---|
| 2026.07.24 | ₩7,970 | ₩8,240 | ₩7,970 | ₩8,090 | +1.51% | 2만 |
|---|
| 2026.07.23 | ₩7,450 | ₩8,100 | ₩7,450 | ₩8,080 | +8.46% | 4.8만 |
|---|
| 2026.07.22 | ₩7,500 | ₩7,720 | ₩7,440 | ₩7,440 | -0.80% | 1.7만 |
|---|
| 2026.07.21 | ₩7,440 | ₩7,640 | ₩7,430 | ₩7,500 | +0.81% | 1.3만 |
|---|
| 2026.07.20 | ₩7,600 | ₩7,750 | ₩7,490 | ₩7,630 | +0.39% | 1.9만 |
|---|
| 2026.07.16 | ₩7,830 | ₩7,830 | ₩7,700 | ₩7,730 | -1.28% | 9.3천 |
|---|
| 2026.07.15 | ₩7,710 | ₩8,000 | ₩7,710 | ₩7,930 | +2.85% | 2만 |
|---|
| 2026.07.14 | ₩7,620 | ₩7,860 | ₩7,570 | ₩7,710 | +1.18% | 2.5만 |
|---|
| 2026.07.13 | ₩7,910 | ₩8,120 | ₩7,660 | ₩7,740 | -2.15% | 2.8만 |
|---|
| 2026.07.10 | ₩7,680 | ₩8,040 | ₩7,680 | ₩7,960 | +3.65% | 1.8만 |
|---|
| 2026.07.09 | ₩7,690 | ₩7,940 | ₩7,670 | ₩7,790 | +1.30% | 2.5만 |
|---|
| 2026.07.08 | ₩7,790 | ₩7,890 | ₩7,670 | ₩7,700 | -1.16% | 1.3만 |
|---|
| 2026.07.07 | ₩7,820 | ₩8,090 | ₩7,750 | ₩7,790 | -0.38% | 2.1만 |
|---|
| 2026.07.06 | ₩7,820 | ₩8,030 | ₩7,800 | ₩7,870 | +0.64% | 1.2만 |
|---|
| 2026.07.03 | ₩7,740 | ₩7,900 | ₩7,610 | ₩7,830 | +1.16% | 2만 |
|---|
| 2026.07.02 | ₩7,820 | ₩8,230 | ₩7,730 | ₩7,730 | -1.15% | 2.9만 |
|---|
| 2026.07.01 | ₩7,950 | ₩8,250 | ₩7,940 | ₩8,030 | +1.01% | 1.3만 |
|---|
| 2026.06.30 | ₩8,160 | ₩8,280 | ₩7,910 | ₩8,000 | -1.96% | 1.6만 |
|---|
| 2026.06.29 | ₩7,810 | ₩8,200 | ₩7,810 | ₩8,160 | +4.48% | 2만 |
|---|
| 2026.06.26 | ₩8,100 | ₩8,100 | ₩7,710 | ₩7,810 | -3.58% | 5.8만 |
|---|
| 2026.06.25 | ₩8,170 | ₩8,500 | ₩8,020 | ₩8,100 | -0.86% | 2.6만 |
|---|
| 2026.06.24 | ₩7,550 | ₩8,170 | ₩7,550 | ₩8,170 | +8.21% | 3.8만 |
|---|
| 2026.06.23 | ₩7,980 | ₩8,180 | ₩7,700 | ₩7,700 | -3.51% | 8.2만 |
|---|
| 2026.06.22 | ₩8,180 | ₩8,470 | ₩8,160 | ₩8,180 | 0.00% | 5.1만 |
|---|
| 2026.06.19 | ₩8,400 | ₩8,520 | ₩8,130 | ₩8,330 | -0.83% | 5.4만 |
|---|
| 2026.06.18 | ₩8,530 | ₩8,600 | ₩8,410 | ₩8,460 | -0.82% | 4.8만 |
|---|
| 2026.06.17 | ₩8,550 | ₩8,640 | ₩8,320 | ₩8,640 | +1.05% | 4.6만 |
|---|
| 2026.06.16 | ₩8,630 | ₩8,690 | ₩8,550 | ₩8,570 | -0.70% | 2.3만 |
|---|
| 2026.06.15 | ₩8,470 | ₩8,660 | ₩8,470 | ₩8,630 | +1.89% | 2만 |
|---|
| 2026.06.12 | ₩8,450 | ₩8,700 | ₩8,450 | ₩8,460 | +0.12% | 3.6만 |
|---|
| 2026.06.11 | ₩8,260 | ₩8,520 | ₩8,170 | ₩8,480 | +2.66% | 2.5만 |
|---|
| 2026.06.10 | ₩8,210 | ₩8,460 | ₩8,030 | ₩8,260 | +0.61% | 5.3만 |
|---|
| 2026.06.09 | ₩8,130 | ₩8,570 | ₩8,130 | ₩8,320 | +2.34% | 3.1만 |
|---|
| 2026.06.08 | ₩8,540 | ₩8,790 | ₩8,160 | ₩8,160 | -4.45% | 10.5만 |
|---|
| 2026.06.05 | ₩8,980 | ₩8,990 | ₩8,770 | ₩8,890 | -1.00% | 4.3만 |
|---|
| 2026.06.04 | ₩8,900 | ₩9,090 | ₩8,900 | ₩8,960 | +0.67% | 3만 |
|---|
| 2026.06.02 | ₩8,800 | ₩9,010 | ₩8,740 | ₩8,900 | +1.14% | 4.7만 |
|---|
| 2026.06.01 | ₩9,200 | ₩9,250 | ₩8,860 | ₩8,920 | -3.04% | 5.7만 |
|---|
| 2026.05.29 | ₩9,280 | ₩9,530 | ₩9,050 | ₩9,200 | -0.86% | 7.7만 |
|---|
| 2026.05.28 | ₩9,210 | ₩9,460 | ₩9,170 | ₩9,300 | +0.98% | 5.3만 |
|---|
| 2026.05.27 | ₩9,280 | ₩9,340 | ₩9,180 | ₩9,280 | 0.00% | 4.8만 |
|---|
| 2026.05.26 | ₩9,470 | ₩9,550 | ₩9,230 | ₩9,270 | -2.11% | 6만 |
|---|
| 2026.05.22 | ₩8,890 | ₩9,450 | ₩8,890 | ₩9,410 | +5.85% | 4.3만 |
|---|
| 2026.05.21 | ₩8,860 | ₩9,100 | ₩8,750 | ₩8,880 | +0.23% | 2.7만 |
|---|
| 2026.05.20 | ₩8,780 | ₩8,920 | ₩8,660 | ₩8,750 | -0.34% | 5.2만 |
|---|
| 2026.05.19 | ₩8,960 | ₩9,100 | ₩8,820 | ₩8,860 | -1.12% | 3.7만 |
|---|
| 2026.05.18 | ₩9,030 | ₩9,170 | ₩8,740 | ₩9,030 | 0.00% | 3.9만 |
|---|
| 2026.05.15 | ₩9,200 | ₩9,220 | ₩8,930 | ₩9,060 | -1.52% | 7.3만 |
|---|
| 2026.05.14 | ₩9,220 | ₩9,260 | ₩9,090 | ₩9,200 | -0.22% | 4.1만 |
|---|
| 2026.05.13 | ₩9,310 | ₩9,310 | ₩9,030 | ₩9,220 | -0.97% | 3.2만 |
|---|
| 2026.05.12 | ₩9,300 | ₩9,380 | ₩9,110 | ₩9,180 | -1.29% | 8.6만 |
|---|
| 2026.05.11 | ₩9,510 | ₩9,510 | ₩9,190 | ₩9,260 | -2.63% | 7.2만 |
|---|
| 2026.05.08 | ₩9,570 | ₩9,600 | ₩9,420 | ₩9,510 | -0.63% | 3.2만 |
|---|
| 2026.05.07 | ₩9,760 | ₩9,820 | ₩9,510 | ₩9,540 | -2.25% | 4.6만 |
|---|
| 2026.05.06 | ₩10,000 | ₩10,010 | ₩9,670 | ₩9,750 | -2.50% | 6.4만 |
|---|
| 2026.05.04 | ₩9,940 | ₩10,130 | ₩9,930 | ₩10,000 | +0.60% | 2.8만 |
|---|
| 2026.04.30 | ₩10,100 | ₩10,190 | ₩9,900 | ₩9,920 | -1.78% | 3.8만 |
|---|
| 2026.04.29 | ₩10,140 | ₩10,230 | ₩10,050 | ₩10,100 | -0.39% | 3.1만 |
|---|
| 2026.04.28 | ₩10,320 | ₩10,320 | ₩10,080 | ₩10,140 | -1.74% | 4.1만 |
|---|
| 2026.04.27 | ₩10,390 | ₩10,500 | ₩10,300 | ₩10,330 | -0.58% | 2.8만 |
|---|
| 2026.04.24 | ₩10,170 | ₩10,490 | ₩10,170 | ₩10,360 | +1.87% | 3.5만 |
|---|
| 2026.04.23 | ₩10,470 | ₩10,470 | ₩10,090 | ₩10,170 | -2.87% | 4.1만 |
|---|
| 2026.04.22 | ₩10,350 | ₩10,360 | ₩10,170 | ₩10,300 | -0.48% | 3.1만 |
|---|
| 2026.04.21 | ₩10,440 | ₩10,640 | ₩10,350 | ₩10,350 | -0.86% | 4.5만 |
|---|
| 2026.04.20 | ₩10,490 | ₩10,540 | ₩10,330 | ₩10,440 | -0.48% | 3.8만 |
|---|
| 2026.04.17 | ₩10,380 | ₩10,490 | ₩10,190 | ₩10,490 | +1.06% | 7.1만 |
|---|
| 2026.04.16 | ₩10,000 | ₩10,370 | ₩10,000 | ₩10,310 | +3.10% | 7.8만 |
|---|
| 2026.04.15 | ₩9,860 | ₩10,100 | ₩9,810 | ₩9,990 | +1.32% | 7.6만 |
|---|
| 2026.04.14 | ₩9,690 | ₩9,890 | ₩9,690 | ₩9,840 | +1.55% | 3.2만 |
|---|
| 2026.04.13 | ₩9,560 | ₩9,750 | ₩9,450 | ₩9,690 | +1.36% | 2.5만 |
|---|
| 2026.04.10 | ₩9,530 | ₩9,680 | ₩9,530 | ₩9,590 | +0.63% | 3.2만 |
|---|
| 2026.04.09 | ₩9,550 | ₩9,590 | ₩9,450 | ₩9,520 | -0.31% | 1.9만 |
|---|
| 2026.04.08 | ₩9,300 | ₩9,600 | ₩9,270 | ₩9,580 | +3.01% | 3.4만 |
|---|
| 2026.04.07 | ₩9,320 | ₩9,450 | ₩9,150 | ₩9,190 | -1.39% | 2만 |
|---|
| 2026.04.06 | ₩9,260 | ₩9,500 | ₩9,260 | ₩9,360 | +1.08% | 1.8만 |
|---|
| 2026.04.03 | ₩9,270 | ₩9,400 | ₩9,200 | ₩9,260 | -0.11% | 1.7만 |
|---|
| 2026.04.02 | ₩9,510 | ₩9,630 | ₩9,130 | ₩9,250 | -2.73% | 3.3만 |
|---|
| 2026.04.01 | ₩9,190 | ₩9,540 | ₩9,190 | ₩9,510 | +3.48% | 3.3만 |
|---|
| 2026.03.31 | ₩9,370 | ₩9,380 | ₩9,060 | ₩9,120 | -2.67% | 4.2만 |
|---|
| 2026.03.30 | ₩9,310 | ₩9,440 | ₩9,260 | ₩9,370 | +0.64% | 1.6만 |
|---|
| 2026.03.27 | ₩9,370 | ₩9,580 | ₩9,200 | ₩9,500 | +1.39% | 2.5만 |
|---|
| 2026.03.26 | ₩9,710 | ₩9,720 | ₩9,360 | ₩9,430 | -2.88% | 3.6만 |
|---|
| 2026.03.25 | ₩9,680 | ₩9,980 | ₩9,570 | ₩9,730 | +0.52% | 4만 |
|---|
| 2026.03.24 | ₩9,480 | ₩9,650 | ₩9,420 | ₩9,510 | +0.32% | 2.5만 |
|---|
| 2026.03.23 | ₩9,790 | ₩9,790 | ₩9,390 | ₩9,420 | -3.78% | 4.5만 |
|---|
| 2026.03.20 | ₩9,600 | ₩9,910 | ₩9,600 | ₩9,800 | +2.08% | 3.2만 |
|---|
| 2026.03.19 | ₩9,830 | ₩9,830 | ₩9,590 | ₩9,600 | -2.34% | 2.4만 |
|---|
| 2026.03.18 | ₩9,630 | ₩9,860 | ₩9,630 | ₩9,830 | +2.08% | 3.8만 |
|---|
| 2026.03.17 | ₩9,630 | ₩9,780 | ₩9,520 | ₩9,520 | -1.14% | 2.6만 |
|---|
| 2026.03.16 | ₩9,780 | ₩9,780 | ₩9,610 | ₩9,620 | -1.64% | 1.9만 |
|---|
| 2026.03.13 | ₩9,550 | ₩9,870 | ₩9,410 | ₩9,780 | +2.41% | 3.7만 |
|---|
| 2026.03.12 | ₩9,800 | ₩9,890 | ₩9,550 | ₩9,650 | -1.53% | 7.2만 |
|---|
| 2026.03.11 | ₩9,700 | ₩10,090 | ₩9,700 | ₩9,960 | +2.68% | 6.8만 |
|---|
| 2026.03.10 | ₩9,440 | ₩9,740 | ₩9,430 | ₩9,690 | +2.65% | 4만 |
|---|
| 2026.03.09 | ₩9,600 | ₩9,680 | ₩9,110 | ₩9,260 | -3.54% | 4만 |
|---|
| 2026.03.06 | ₩9,600 | ₩9,790 | ₩9,330 | ₩9,780 | +1.88% | 5.7만 |
|---|
| 2026.03.05 | ₩8,900 | ₩9,650 | ₩8,900 | ₩9,650 | +8.43% | 9.4만 |
|---|
| 2026.03.04 | ₩9,670 | ₩9,670 | ₩8,790 | ₩8,790 | -9.10% | 22.9만 |
|---|
| 2026.03.03 | ₩10,310 | ₩10,310 | ₩9,810 | ₩9,810 | -4.85% | 11.4만 |
|---|
| 2026.02.27 | ₩10,530 | ₩10,530 | ₩10,310 | ₩10,310 | -2.09% | 5만 |
|---|
| 2026.02.26 | ₩10,830 | ₩10,850 | ₩10,450 | ₩10,540 | -2.68% | 7.6만 |
|---|
| 2026.02.25 | ₩10,770 | ₩10,900 | ₩10,770 | ₩10,830 | +0.56% | 6.9만 |
|---|
| 2026.02.24 | ₩10,740 | ₩10,790 | ₩10,590 | ₩10,750 | +0.09% | 4.3만 |
|---|
| 2026.02.23 | ₩10,690 | ₩10,950 | ₩10,630 | ₩10,740 | +0.47% | 9.7만 |
|---|
| 2026.02.20 | ₩10,530 | ₩10,600 | ₩10,420 | ₩10,590 | +0.57% | 5.9만 |
|---|
| 2026.02.19 | ₩10,220 | ₩10,570 | ₩10,220 | ₩10,530 | +3.03% | 8.1만 |
|---|
| 2026.02.13 | ₩10,450 | ₩10,450 | ₩10,130 | ₩10,200 | -2.39% | 5.1만 |
|---|
| 2026.02.12 | ₩10,200 | ₩10,740 | ₩10,170 | ₩10,480 | +2.75% | 14.7만 |
|---|
| 2026.02.11 | ₩10,090 | ₩10,190 | ₩10,000 | ₩10,150 | +0.59% | 2.9만 |
|---|
| 2026.02.10 | ₩10,080 | ₩10,210 | ₩10,060 | ₩10,140 | +0.60% | 4.6만 |
|---|
| 2026.02.09 | ₩9,920 | ₩10,120 | ₩9,920 | ₩10,070 | +1.51% | 3.4만 |
|---|
| 2026.02.06 | ₩9,980 | ₩9,980 | ₩9,650 | ₩9,870 | -1.10% | 8.1만 |
|---|
| 2026.02.05 | ₩10,120 | ₩10,120 | ₩9,940 | ₩10,010 | -1.09% | 3.5만 |
|---|
| 2026.02.04 | ₩9,970 | ₩10,150 | ₩9,810 | ₩10,130 | +1.60% | 4.2만 |
|---|
| 2026.02.03 | ₩9,810 | ₩10,060 | ₩9,810 | ₩10,050 | +2.45% | 3.8만 |
|---|
| 2026.02.02 | ₩10,070 | ₩10,140 | ₩9,800 | ₩9,800 | -2.68% | 7.7만 |
|---|
| 2026.01.30 | ₩10,220 | ₩10,260 | ₩9,970 | ₩10,080 | -1.37% | 5.8만 |
|---|
| 2026.01.29 | ₩10,270 | ₩10,320 | ₩9,950 | ₩10,220 | -0.49% | 7.3만 |
|---|
| 2026.01.28 | ₩10,150 | ₩10,290 | ₩10,140 | ₩10,270 | +1.18% | 6.6만 |
|---|
| 2026.01.27 | ₩10,200 | ₩10,200 | ₩10,070 | ₩10,130 | -0.69% | 3.9만 |
|---|
| 2026.01.26 | ₩10,080 | ₩10,170 | ₩10,000 | ₩10,160 | +0.79% | 6.5만 |
|---|
| 2026.01.23 | ₩9,910 | ₩10,100 | ₩9,910 | ₩9,980 | +0.71% | 4.6만 |
|---|
| 2026.01.22 | ₩10,000 | ₩10,150 | ₩9,920 | ₩10,000 | 0.00% | 5.4만 |
|---|
| 2026.01.21 | ₩9,980 | ₩9,980 | ₩9,720 | ₩9,930 | -0.50% | 7.6만 |
|---|
| 2026.01.20 | ₩9,790 | ₩10,060 | ₩9,570 | ₩9,980 | +1.94% | 8.4만 |
|---|
| 2026.01.19 | ₩9,760 | ₩9,880 | ₩9,700 | ₩9,850 | +0.92% | 4만 |
|---|
| 2026.01.16 | ₩9,900 | ₩9,950 | ₩9,760 | ₩9,760 | -1.41% | 4.1만 |
|---|
| 2026.01.15 | ₩9,840 | ₩9,910 | ₩9,650 | ₩9,910 | +0.71% | 7.5만 |
|---|
| 2026.01.14 | ₩9,920 | ₩9,980 | ₩9,820 | ₩9,840 | -0.81% | 3.4만 |
|---|
| 2026.01.13 | ₩9,940 | ₩9,950 | ₩9,810 | ₩9,920 | -0.20% | 3.7만 |
|---|
| 2026.01.12 | ₩9,910 | ₩10,110 | ₩9,890 | ₩9,940 | +0.30% | 4만 |
|---|
| 2026.01.09 | ₩9,730 | ₩9,910 | ₩9,730 | ₩9,910 | +1.85% | 3만 |
|---|
| 2026.01.08 | ₩10,010 | ₩10,010 | ₩9,770 | ₩9,790 | -2.20% | 6만 |
|---|
| 2026.01.07 | ₩10,260 | ₩10,260 | ₩9,940 | ₩10,050 | -2.05% | 5.3만 |
|---|
| 2026.01.06 | ₩10,280 | ₩10,500 | ₩10,120 | ₩10,170 | -1.07% | 6만 |
|---|
| 2026.01.05 | ₩10,240 | ₩10,430 | ₩10,220 | ₩10,280 | +0.39% | 4.6만 |
|---|
| 2026.01.02 | ₩9,950 | ₩10,270 | ₩9,950 | ₩10,240 | +2.91% | 4.5만 |
|---|
| 2025.12.30 | ₩9,980 | ₩10,220 | ₩9,980 | ₩9,990 | +0.10% | 2.2만 |
|---|
| 2025.12.29 | ₩10,130 | ₩10,130 | ₩9,920 | ₩10,040 | -0.89% | 2만 |
|---|
| 2025.12.26 | ₩10,200 | ₩10,290 | ₩10,050 | ₩10,050 | -1.47% | 2.7만 |
|---|
| 2025.12.24 | ₩10,230 | ₩10,280 | ₩9,930 | ₩10,140 | -0.88% | 2.4만 |
|---|
| 2025.12.23 | ₩10,230 | ₩10,300 | ₩10,100 | ₩10,220 | -0.10% | 1.8만 |
|---|
| 2025.12.22 | ₩10,100 | ₩10,290 | ₩10,100 | ₩10,220 | +1.19% | 1.6만 |
|---|
| 2025.12.19 | ₩10,040 | ₩10,150 | ₩10,010 | ₩10,060 | +0.20% | 1.3만 |
|---|
| 2025.12.18 | ₩10,090 | ₩10,090 | ₩9,900 | ₩10,050 | -0.40% | 2.5만 |
|---|
| 2025.12.17 | ₩10,100 | ₩10,220 | ₩10,050 | ₩10,090 | -0.10% | 3만 |
|---|
| 2025.12.16 | ₩10,470 | ₩10,500 | ₩10,110 | ₩10,110 | -3.44% | 5.7만 |
|---|
| 2025.12.15 | ₩10,410 | ₩10,660 | ₩10,410 | ₩10,490 | +0.77% | 1.9만 |
|---|
| 2025.12.12 | ₩10,490 | ₩10,590 | ₩10,370 | ₩10,530 | +0.38% | 2.8만 |
|---|
| 2025.12.11 | ₩10,370 | ₩10,680 | ₩10,370 | ₩10,510 | +1.35% | 3.1만 |
|---|
| 2025.12.10 | ₩10,520 | ₩10,610 | ₩10,320 | ₩10,350 | -1.62% | 4.1만 |
|---|
| 2025.12.09 | ₩10,760 | ₩10,890 | ₩10,560 | ₩10,560 | -1.86% | 4.7만 |
|---|
| 2025.12.08 | ₩11,160 | ₩11,160 | ₩10,780 | ₩10,860 | -2.69% | 6.2만 |
|---|
| 2025.12.05 | ₩11,500 | ₩11,500 | ₩11,020 | ₩11,050 | -3.91% | 9.1만 |
|---|
| 2025.12.04 | ₩11,750 | ₩11,870 | ₩11,180 | ₩11,660 | -0.77% | 31.5만 |
|---|
| 2025.12.03 | ₩10,130 | ₩10,780 | ₩10,130 | ₩10,450 | +3.16% | 4.3만 |
|---|
| 2025.12.02 | ₩10,140 | ₩10,210 | ₩10,040 | ₩10,210 | +0.69% | 1.2만 |
|---|
| 2025.12.01 | ₩10,310 | ₩10,450 | ₩10,190 | ₩10,200 | -1.07% | 1.6만 |
|---|
| 2025.11.28 | ₩10,240 | ₩10,440 | ₩10,170 | ₩10,330 | +0.88% | 1.1만 |
|---|
| 2025.11.27 | ₩10,480 | ₩10,480 | ₩10,130 | ₩10,210 | -2.58% | 1.9만 |
|---|
| 2025.11.26 | ₩9,980 | ₩10,380 | ₩9,950 | ₩10,380 | +4.01% | 1.5만 |
|---|
| 2025.11.25 | ₩10,030 | ₩10,120 | ₩9,540 | ₩9,970 | -0.60% | 2만 |
|---|
| 2025.11.24 | ₩10,260 | ₩10,290 | ₩10,010 | ₩10,040 | -2.14% | 1.4만 |
|---|
| 2025.11.21 | ₩10,300 | ₩10,380 | ₩10,150 | ₩10,160 | -1.36% | 1.7만 |
|---|
| 2025.11.20 | ₩10,320 | ₩10,540 | ₩10,300 | ₩10,540 | +2.13% | 1.2만 |
|---|
| 2025.11.19 | ₩10,150 | ₩10,490 | ₩10,080 | ₩10,320 | +1.67% | 1.9만 |
|---|
| 2025.11.18 | ₩10,370 | ₩10,550 | ₩10,230 | ₩10,270 | -0.96% | 2만 |
|---|
| 2025.11.17 | ₩10,540 | ₩10,610 | ₩10,320 | ₩10,530 | -0.09% | 1.7만 |
|---|
| 2025.11.14 | ₩10,830 | ₩10,950 | ₩10,550 | ₩10,630 | -1.85% | 2.8만 |
|---|
| 2025.11.13 | ₩10,700 | ₩11,100 | ₩10,700 | ₩11,000 | +2.80% | 1.5만 |
|---|
| 2025.11.12 | ₩10,670 | ₩10,970 | ₩10,670 | ₩10,800 | +1.22% | 1만 |
|---|
| 2025.11.11 | ₩10,890 | ₩10,920 | ₩10,680 | ₩10,700 | -1.74% | 2.6만 |
|---|
| 2025.11.10 | ₩10,290 | ₩10,890 | ₩10,290 | ₩10,890 | +5.83% | 2.3만 |
|---|
| 2025.11.07 | ₩10,590 | ₩10,590 | ₩10,200 | ₩10,370 | -2.08% | 2.2만 |
|---|
| 2025.11.06 | ₩10,650 | ₩10,840 | ₩10,430 | ₩10,590 | -0.56% | 1.7만 |
|---|
| 2025.11.05 | ₩10,840 | ₩10,840 | ₩10,300 | ₩10,650 | -1.75% | 4.1만 |
|---|
| 2025.11.04 | ₩10,780 | ₩10,970 | ₩10,780 | ₩10,840 | +0.56% | 3.2만 |
|---|
| 2025.11.03 | ₩11,150 | ₩11,250 | ₩10,890 | ₩10,890 | -2.33% | 4.7만 |
|---|
| 2025.10.31 | ₩11,110 | ₩11,450 | ₩11,080 | ₩11,120 | +0.09% | 2.8만 |
|---|
| 2025.10.30 | ₩11,190 | ₩11,620 | ₩10,900 | ₩11,070 | -1.07% | 6만 |
|---|
| 2025.10.29 | ₩11,410 | ₩11,630 | ₩11,240 | ₩11,280 | -1.14% | 3.1만 |
|---|
| 2025.10.28 | ₩11,600 | ₩11,620 | ₩11,460 | ₩11,480 | -1.03% | 2.3만 |
|---|
| 2025.10.27 | ₩11,700 | ₩11,700 | ₩11,520 | ₩11,580 | -1.03% | 2.8만 |
|---|
| 2025.10.24 | ₩11,710 | ₩11,760 | ₩11,620 | ₩11,630 | -0.68% | 2.2만 |
|---|
| 2025.10.23 | ₩11,810 | ₩11,880 | ₩11,610 | ₩11,730 | -0.68% | 1.9만 |
|---|
| 2025.10.22 | ₩11,850 | ₩11,890 | ₩11,620 | ₩11,810 | -0.34% | 1.9만 |
|---|
| 2025.10.21 | ₩11,610 | ₩11,970 | ₩11,610 | ₩11,810 | +1.72% | 4만 |
|---|
| 2025.10.20 | ₩11,600 | ₩11,750 | ₩11,550 | ₩11,610 | +0.09% | 1.7만 |
|---|
| 2025.10.17 | ₩11,910 | ₩11,910 | ₩11,470 | ₩11,530 | -3.19% | 3.2만 |
|---|
| 2025.10.16 | ₩11,690 | ₩11,950 | ₩11,650 | ₩11,840 | +1.28% | 2.9만 |
|---|
| 2025.10.15 | ₩11,440 | ₩11,690 | ₩11,440 | ₩11,650 | +1.84% | 2.4만 |
|---|
| 2025.10.14 | ₩11,370 | ₩11,720 | ₩11,300 | ₩11,470 | +0.88% | 2.5만 |
|---|
| 2025.10.13 | ₩11,050 | ₩11,580 | ₩11,050 | ₩11,370 | +2.90% | 2.9만 |
|---|
| 2025.10.10 | ₩11,870 | ₩11,870 | ₩11,330 | ₩11,390 | -4.04% | 4.6만 |
|---|