시장 데이터를 불러오는 중
전체 종목
코아시아 과거 주가
045970.KQ · KOSDAQ
주요 제품·사업: LED패키지
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
045970.KQ · KOSDAQ
주요 제품·사업: LED패키지
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩3,855 | ₩3,950 | ₩3,695 | ₩3,730 | -3.24% | 4.3만 |
| 2026.10.08 | ₩3,850 | ₩3,920 | ₩3,760 | ₩3,855 | +0.13% | 9만 |
| 2026.10.07 | ₩3,895 | ₩3,895 | ₩3,730 | ₩3,735 | -4.11% | 5.8만 |
| 2026.10.06 | ₩3,845 | ₩3,990 | ₩3,815 | ₩3,830 | -0.39% | 9.9만 |
| 2026.10.02 | ₩3,850 | ₩3,895 | ₩3,755 | ₩3,845 | -0.13% | 6.1만 |
| 2026.10.01 | ₩3,630 | ₩3,875 | ₩3,630 | ₩3,790 | +4.41% | 7.5만 |
| 2026.09.30 | ₩3,605 | ₩3,670 | ₩3,575 | ₩3,655 | +1.39% | 2.8만 |
| 2026.09.29 | ₩3,530 | ₩3,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,440 |
| ₩3,595 |
| +1.84% |
| 3.5만 |
| 2026.09.28 | ₩3,510 | ₩3,600 | ₩3,420 | ₩3,485 | -0.71% | 4만 |
|---|
| 2026.09.23 | ₩3,510 | ₩3,545 | ₩3,430 | ₩3,500 | -0.28% | 5.9만 |
|---|
| 2026.09.22 | ₩3,525 | ₩3,750 | ₩3,450 | ₩3,500 | -0.71% | 7.9만 |
|---|
| 2026.09.21 | ₩3,470 | ₩3,550 | ₩3,430 | ₩3,465 | -0.14% | 2.4만 |
|---|
| 2026.09.18 | ₩3,500 | ₩3,620 | ₩3,400 | ₩3,460 | -1.14% | 9.9만 |
|---|
| 2026.09.17 | ₩3,325 | ₩3,520 | ₩3,250 | ₩3,430 | +3.16% | 11만 |
|---|
| 2026.09.16 | ₩3,430 | ₩3,430 | ₩3,187 | ₩3,295 | -3.94% | 3.5만 |
|---|
| 2026.09.15 | ₩3,295 | ₩3,400 | ₩3,160 | ₩3,270 | -0.76% | 3만 |
|---|
| 2026.09.14 | ₩3,105 | ₩3,405 | ₩3,095 | ₩3,255 | +4.83% | 8.1만 |
|---|
| 2026.09.11 | ₩3,165 | ₩3,270 | ₩3,070 | ₩3,205 | +1.26% | 5.6만 |
|---|
| 2026.09.10 | ₩3,075 | ₩3,195 | ₩3,035 | ₩3,175 | +3.25% | 4만 |
|---|
| 2026.09.09 | ₩3,100 | ₩3,210 | ₩3,055 | ₩3,100 | 0.00% | 6.7만 |
|---|
| 2026.09.08 | ₩3,140 | ₩3,185 | ₩3,050 | ₩3,115 | -0.80% | 3.4만 |
|---|
| 2026.09.07 | ₩3,050 | ₩3,165 | ₩3,035 | ₩3,140 | +2.95% | 5.9만 |
|---|
| 2026.09.04 | ₩3,160 | ₩3,160 | ₩2,970 | ₩3,035 | -3.96% | 6.8만 |
|---|
| 2026.09.03 | ₩3,140 | ₩3,200 | ₩2,965 | ₩3,160 | +0.64% | 4.3만 |
|---|
| 2026.09.02 | ₩3,215 | ₩3,215 | ₩2,900 | ₩3,140 | -2.33% | 5.8만 |
|---|
| 2026.09.01 | ₩3,385 | ₩3,385 | ₩3,185 | ₩3,215 | -5.02% | 6.3만 |
|---|
| 2026.08.31 | ₩3,135 | ₩3,340 | ₩3,010 | ₩3,285 | +4.78% | 10.4만 |
|---|
| 2026.08.28 | ₩3,080 | ₩3,190 | ₩3,015 | ₩3,135 | +1.79% | 5.9만 |
|---|
| 2026.08.27 | ₩3,105 | ₩3,175 | ₩3,060 | ₩3,080 | -0.81% | 4.4만 |
|---|
| 2026.08.26 | ₩3,140 | ₩3,140 | ₩2,995 | ₩3,060 | -2.55% | 4만 |
|---|
| 2026.08.25 | ₩2,850 | ₩3,140 | ₩2,720 | ₩3,140 | +10.18% | 16.3만 |
|---|
| 2026.08.24 | ₩3,090 | ₩3,715 | ₩2,820 | ₩2,950 | -4.53% | 76.8만 |
|---|
| 2026.08.21 | ₩3,015 | ₩3,015 | ₩2,820 | ₩2,930 | -2.82% | 4.1만 |
|---|
| 2026.08.20 | ₩2,940 | ₩3,045 | ₩2,940 | ₩3,020 | +2.72% | 4.4만 |
|---|
| 2026.08.19 | ₩3,065 | ₩3,070 | ₩2,820 | ₩2,920 | -4.73% | 7.8만 |
|---|
| 2026.08.18 | ₩3,375 | ₩3,395 | ₩3,050 | ₩3,070 | -9.04% | 13만 |
|---|
| 2026.08.14 | ₩3,475 | ₩3,480 | ₩3,280 | ₩3,400 | -2.16% | 8.2만 |
|---|
| 2026.08.13 | ₩3,280 | ₩3,625 | ₩3,270 | ₩3,475 | +5.95% | 21.3만 |
|---|
| 2026.08.12 | ₩3,075 | ₩3,340 | ₩3,045 | ₩3,230 | +5.04% | 10만 |
|---|
| 2026.08.11 | ₩2,935 | ₩3,450 | ₩2,930 | ₩3,070 | +4.60% | 22.5만 |
|---|
| 2026.08.10 | ₩2,625 | ₩3,040 | ₩2,625 | ₩3,035 | +15.62% | 13.9만 |
|---|
| 2026.08.07 | ₩2,585 | ₩2,645 | ₩2,500 | ₩2,625 | +1.55% | 4.4만 |
|---|
| 2026.08.06 | ₩2,710 | ₩2,795 | ₩2,565 | ₩2,585 | -4.61% | 3.3만 |
|---|
| 2026.08.05 | ₩2,660 | ₩2,765 | ₩2,625 | ₩2,715 | +2.07% | 7만 |
|---|
| 2026.08.04 | ₩2,565 | ₩2,680 | ₩2,500 | ₩2,625 | +2.34% | 6.9만 |
|---|
| 2026.08.03 | ₩2,565 | ₩2,780 | ₩2,480 | ₩2,585 | +0.78% | 12.1만 |
|---|
| 2026.07.31 | ₩2,295 | ₩2,690 | ₩2,290 | ₩2,650 | +15.47% | 15.7만 |
|---|
| 2026.07.30 | ₩1,706 | ₩2,335 | ₩1,706 | ₩2,165 | +26.91% | 18.9만 |
|---|
| 2026.07.29 | ₩2,435 | ₩2,520 | ₩2,035 | ₩2,165 | -11.09% | 19.2만 |
|---|
| 2026.07.28 | ₩2,600 | ₩2,690 | ₩2,445 | ₩2,450 | -5.77% | 9만 |
|---|
| 2026.07.27 | ₩2,610 | ₩2,710 | ₩2,575 | ₩2,700 | +3.45% | 5.8만 |
|---|
| 2026.07.24 | ₩2,640 | ₩2,650 | ₩2,480 | ₩2,520 | -4.55% | 9.2만 |
|---|
| 2026.07.23 | ₩2,560 | ₩2,675 | ₩2,520 | ₩2,660 | +3.91% | 7.6만 |
|---|
| 2026.07.22 | ₩2,585 | ₩2,705 | ₩2,540 | ₩2,575 | -0.39% | 5.9만 |
|---|
| 2026.07.21 | ₩2,590 | ₩2,640 | ₩2,460 | ₩2,560 | -1.16% | 11.5만 |
|---|
| 2026.07.20 | ₩2,915 | ₩2,915 | ₩2,580 | ₩2,585 | -11.32% | 11.6만 |
|---|
| 2026.07.16 | ₩2,870 | ₩2,925 | ₩2,725 | ₩2,915 | +1.57% | 7.1만 |
|---|
| 2026.07.15 | ₩2,805 | ₩2,950 | ₩2,805 | ₩2,935 | +4.63% | 7.5만 |
|---|
| 2026.07.14 | ₩2,720 | ₩2,845 | ₩2,610 | ₩2,775 | +2.02% | 13.7만 |
|---|
| 2026.07.13 | ₩3,100 | ₩3,175 | ₩2,715 | ₩2,715 | -12.42% | 12.9만 |
|---|
| 2026.07.10 | ₩3,015 | ₩3,240 | ₩2,935 | ₩3,125 | +3.65% | 14.5만 |
|---|
| 2026.07.09 | ₩3,000 | ₩3,055 | ₩2,815 | ₩2,890 | -3.67% | 17.4만 |
|---|
| 2026.07.08 | ₩2,900 | ₩3,020 | ₩2,730 | ₩2,800 | -3.45% | 11.9만 |
|---|
| 2026.07.07 | ₩2,790 | ₩3,195 | ₩2,765 | ₩2,910 | +4.30% | 34.6만 |
|---|
| 2026.07.06 | ₩2,900 | ₩2,900 | ₩2,670 | ₩2,785 | -3.97% | 13.1만 |
|---|
| 2026.07.03 | ₩2,650 | ₩2,815 | ₩2,500 | ₩2,765 | +4.34% | 20만 |
|---|
| 2026.07.02 | ₩2,775 | ₩2,865 | ₩2,560 | ₩2,570 | -7.39% | 19.8만 |
|---|
| 2026.07.01 | ₩2,790 | ₩3,050 | ₩2,680 | ₩2,830 | +1.43% | 26.6만 |
|---|
| 2026.06.30 | ₩2,750 | ₩2,885 | ₩2,550 | ₩2,670 | -2.91% | 15.9만 |
|---|
| 2026.06.29 | ₩2,780 | ₩2,870 | ₩2,485 | ₩2,705 | -2.70% | 25.7만 |
|---|
| 2026.06.26 | ₩2,955 | ₩2,955 | ₩2,730 | ₩2,780 | -5.92% | 8만 |
|---|
| 2026.06.25 | ₩3,170 | ₩3,180 | ₩2,940 | ₩2,945 | -7.10% | 9.5만 |
|---|
| 2026.06.24 | ₩2,970 | ₩3,055 | ₩2,900 | ₩3,000 | +1.01% | 13.6만 |
|---|
| 2026.06.23 | ₩3,305 | ₩3,305 | ₩2,965 | ₩2,965 | -10.29% | 18.4만 |
|---|
| 2026.06.22 | ₩3,425 | ₩3,500 | ₩3,200 | ₩3,305 | -3.50% | 13.6만 |
|---|
| 2026.06.19 | ₩3,660 | ₩3,660 | ₩3,320 | ₩3,425 | -6.42% | 9.6만 |
|---|
| 2026.06.18 | ₩3,855 | ₩3,855 | ₩3,605 | ₩3,645 | -5.45% | 8.1만 |
|---|
| 2026.06.17 | ₩3,940 | ₩3,995 | ₩3,800 | ₩3,855 | -2.16% | 7.7만 |
|---|
| 2026.06.16 | ₩3,960 | ₩4,030 | ₩3,855 | ₩3,935 | -0.63% | 6.1만 |
|---|
| 2026.06.15 | ₩4,035 | ₩4,190 | ₩3,770 | ₩3,930 | -2.60% | 15.8만 |
|---|
| 2026.06.12 | ₩3,800 | ₩4,080 | ₩3,620 | ₩3,940 | +3.68% | 13.5만 |
|---|
| 2026.06.11 | ₩3,410 | ₩3,680 | ₩3,315 | ₩3,550 | +4.11% | 7.2만 |
|---|
| 2026.06.10 | ₩3,695 | ₩3,700 | ₩3,410 | ₩3,490 | -5.55% | 50 |
|---|
| 2026.06.09 | ₩3,385 | ₩3,700 | ₩3,385 | ₩3,635 | +7.39% | 10.1만 |
|---|
| 2026.06.08 | ₩3,330 | ₩3,510 | ₩3,295 | ₩3,295 | -1.05% | 19.9만 |
|---|
| 2026.06.05 | ₩3,935 | ₩3,935 | ₩3,670 | ₩3,710 | -5.72% | 12.9만 |
|---|
| 2026.06.04 | ₩3,930 | ₩4,205 | ₩3,920 | ₩3,985 | +1.40% | 8.9만 |
|---|
| 2026.06.02 | ₩4,070 | ₩4,070 | ₩3,820 | ₩3,930 | -3.44% | 15.2만 |
|---|
| 2026.06.01 | ₩4,300 | ₩4,415 | ₩3,970 | ₩4,085 | -5.00% | 25.8만 |
|---|
| 2026.05.29 | ₩4,550 | ₩4,640 | ₩4,220 | ₩4,300 | -5.49% | 18.2만 |
|---|
| 2026.05.28 | ₩4,745 | ₩4,745 | ₩4,200 | ₩4,385 | -7.59% | 28.3만 |
|---|
| 2026.05.27 | ₩5,050 | ₩5,180 | ₩4,620 | ₩4,750 | -5.94% | 21.1만 |
|---|
| 2026.05.26 | ₩5,000 | ₩5,240 | ₩4,920 | ₩5,010 | +0.20% | 18.9만 |
|---|
| 2026.05.22 | ₩4,535 | ₩4,840 | ₩4,535 | ₩4,760 | +4.96% | 12.9만 |
|---|
| 2026.05.21 | ₩4,585 | ₩4,765 | ₩4,500 | ₩4,530 | -1.20% | 13.7만 |
|---|
| 2026.05.20 | ₩4,545 | ₩4,635 | ₩4,210 | ₩4,395 | -3.30% | 10만 |
|---|
| 2026.05.19 | ₩4,900 | ₩4,900 | ₩4,445 | ₩4,545 | -7.24% | 19.4만 |
|---|
| 2026.05.18 | ₩4,975 | ₩4,975 | ₩4,565 | ₩4,900 | -1.51% | 18.3만 |
|---|
| 2026.05.15 | ₩5,470 | ₩5,840 | ₩4,970 | ₩5,030 | -8.04% | 30.1만 |
|---|
| 2026.05.14 | ₩5,670 | ₩5,670 | ₩5,130 | ₩5,460 | -3.70% | 20.3만 |
|---|
| 2026.05.13 | ₩5,230 | ₩5,580 | ₩5,020 | ₩5,440 | +4.02% | 17.2만 |
|---|
| 2026.05.12 | ₩5,600 | ₩5,600 | ₩5,100 | ₩5,230 | -6.61% | 25.2만 |
|---|
| 2026.05.11 | ₩5,600 | ₩5,900 | ₩5,510 | ₩5,580 | -0.36% | 22.7만 |
|---|
| 2026.05.08 | ₩5,510 | ₩5,700 | ₩5,510 | ₩5,610 | +1.81% | 12.5만 |
|---|
| 2026.05.07 | ₩5,900 | ₩5,900 | ₩5,490 | ₩5,590 | -5.25% | 33.2만 |
|---|
| 2026.05.06 | ₩5,960 | ₩6,130 | ₩5,830 | ₩5,900 | -1.01% | 37.9만 |
|---|
| 2026.05.04 | ₩5,610 | ₩5,920 | ₩5,610 | ₩5,790 | +3.21% | 22.5만 |
|---|
| 2026.04.30 | ₩5,740 | ₩5,800 | ₩5,550 | ₩5,600 | -2.44% | 17.8만 |
|---|
| 2026.04.29 | ₩5,640 | ₩5,740 | ₩5,600 | ₩5,730 | +1.60% | 12.8만 |
|---|
| 2026.04.28 | ₩5,930 | ₩5,980 | ₩5,730 | ₩5,750 | -3.04% | 20만 |
|---|
| 2026.04.27 | ₩6,000 | ₩6,020 | ₩5,820 | ₩5,910 | -1.50% | 34만 |
|---|
| 2026.04.24 | ₩5,630 | ₩5,960 | ₩5,630 | ₩5,930 | +5.33% | 42.3만 |
|---|
| 2026.04.23 | ₩5,650 | ₩5,700 | ₩5,400 | ₩5,580 | -1.24% | 17.6만 |
|---|
| 2026.04.22 | ₩5,600 | ₩5,650 | ₩5,450 | ₩5,650 | +0.89% | 12.9만 |
|---|
| 2026.04.21 | ₩5,570 | ₩5,720 | ₩5,450 | ₩5,600 | +0.54% | 28.9만 |
|---|
| 2026.04.20 | ₩5,490 | ₩5,580 | ₩5,350 | ₩5,440 | -0.91% | 12.4만 |
|---|
| 2026.04.17 | ₩5,480 | ₩5,560 | ₩5,260 | ₩5,470 | -0.18% | 17.5만 |
|---|
| 2026.04.16 | ₩5,280 | ₩5,570 | ₩5,160 | ₩5,370 | +1.70% | 26만 |
|---|
| 2026.04.15 | ₩5,290 | ₩5,290 | ₩5,060 | ₩5,100 | -3.59% | 18.3만 |
|---|
| 2026.04.14 | ₩4,960 | ₩5,230 | ₩4,960 | ₩5,130 | +3.43% | 20.2만 |
|---|
| 2026.04.13 | ₩4,740 | ₩5,010 | ₩4,675 | ₩4,925 | +3.90% | 12.5만 |
|---|
| 2026.04.10 | ₩4,775 | ₩4,850 | ₩4,750 | ₩4,835 | +1.26% | 10.1만 |
|---|
| 2026.04.09 | ₩4,840 | ₩4,895 | ₩4,645 | ₩4,675 | -3.41% | 8.3만 |
|---|
| 2026.04.08 | ₩4,615 | ₩4,910 | ₩4,615 | ₩4,870 | +5.53% | 14.9만 |
|---|
| 2026.04.07 | ₩4,615 | ₩4,735 | ₩4,415 | ₩4,470 | -3.14% | 14.1만 |
|---|
| 2026.04.06 | ₩4,760 | ₩4,850 | ₩4,565 | ₩4,565 | -4.10% | 13.8만 |
|---|
| 2026.04.03 | ₩4,875 | ₩4,875 | ₩4,600 | ₩4,760 | -2.36% | 15.2만 |
|---|
| 2026.04.02 | ₩4,990 | ₩5,020 | ₩4,630 | ₩4,740 | -5.01% | 15.3만 |
|---|
| 2026.04.01 | ₩4,830 | ₩4,955 | ₩4,750 | ₩4,900 | +1.45% | 16.9만 |
|---|
| 2026.03.31 | ₩4,845 | ₩4,885 | ₩4,550 | ₩4,560 | -5.88% | 21.7만 |
|---|
| 2026.03.30 | ₩4,830 | ₩5,040 | ₩4,750 | ₩4,905 | +1.55% | 22.9만 |
|---|
| 2026.03.27 | ₩5,310 | ₩5,330 | ₩5,020 | ₩5,400 | +1.69% | 26.3만 |
|---|
| 2026.03.26 | ₩5,540 | ₩5,930 | ₩5,340 | ₩5,400 | -2.53% | 63.4만 |
|---|
| 2026.03.25 | ₩5,510 | ₩5,760 | ₩5,440 | ₩5,470 | -0.73% | 44.9만 |
|---|
| 2026.03.24 | ₩5,350 | ₩5,890 | ₩5,230 | ₩5,440 | +1.68% | 99.2만 |
|---|
| 2026.03.23 | ₩5,320 | ₩5,420 | ₩5,080 | ₩5,130 | -3.57% | 16.1만 |
|---|
| 2026.03.20 | ₩5,100 | ₩5,530 | ₩5,060 | ₩5,420 | +6.27% | 40.1만 |
|---|
| 2026.03.19 | ₩5,010 | ₩5,190 | ₩5,010 | ₩5,050 | +0.80% | 10.2만 |
|---|
| 2026.03.18 | ₩5,270 | ₩5,340 | ₩5,120 | ₩5,150 | -2.28% | 12.2만 |
|---|
| 2026.03.17 | ₩5,260 | ₩5,350 | ₩5,050 | ₩5,130 | -2.47% | 13.9만 |
|---|
| 2026.03.16 | ₩5,380 | ₩5,380 | ₩5,050 | ₩5,060 | -5.95% | 15.5만 |
|---|
| 2026.03.13 | ₩5,000 | ₩5,420 | ₩4,815 | ₩5,380 | +7.60% | 17.8만 |
|---|
| 2026.03.12 | ₩5,030 | ₩5,150 | ₩4,950 | ₩5,100 | +1.39% | 12.3만 |
|---|
| 2026.03.11 | ₩5,000 | ₩5,180 | ₩4,920 | ₩5,030 | +0.60% | 17.2만 |
|---|
| 2026.03.10 | ₩4,850 | ₩4,975 | ₩4,705 | ₩4,970 | +2.47% | 16.2만 |
|---|
| 2026.03.09 | ₩5,060 | ₩5,060 | ₩4,425 | ₩4,545 | -10.18% | 23.3만 |
|---|
| 2026.03.06 | ₩4,850 | ₩5,130 | ₩4,765 | ₩5,070 | +4.54% | 18.9만 |
|---|
| 2026.03.05 | ₩4,665 | ₩4,960 | ₩4,410 | ₩4,865 | +4.29% | 22.4만 |
|---|
| 2026.03.04 | ₩4,835 | ₩5,050 | ₩4,265 | ₩4,265 | -11.79% | 45.9만 |
|---|
| 2026.03.03 | ₩5,350 | ₩5,490 | ₩5,100 | ₩5,100 | -4.67% | 45.1만 |
|---|
| 2026.02.27 | ₩5,700 | ₩5,700 | ₩5,420 | ₩5,480 | -3.86% | 41.8만 |
|---|
| 2026.02.26 | ₩5,900 | ₩5,900 | ₩5,660 | ₩5,710 | -3.22% | 37만 |
|---|
| 2026.02.25 | ₩6,250 | ₩6,300 | ₩5,810 | ₩5,820 | -6.88% | 46.8만 |
|---|
| 2026.02.24 | ₩6,000 | ₩6,330 | ₩5,860 | ₩6,230 | +3.83% | 36.2만 |
|---|
| 2026.02.23 | ₩6,200 | ₩6,300 | ₩5,930 | ₩5,970 | -3.71% | 34.6만 |
|---|
| 2026.02.20 | ₩6,250 | ₩6,250 | ₩5,970 | ₩6,030 | -3.52% | 23.8만 |
|---|
| 2026.02.19 | ₩6,180 | ₩6,440 | ₩6,120 | ₩6,250 | +1.13% | 32.1만 |
|---|
| 2026.02.13 | ₩6,130 | ₩6,220 | ₩5,890 | ₩6,070 | -0.98% | 37.3만 |
|---|
| 2026.02.12 | ₩6,080 | ₩6,450 | ₩6,000 | ₩6,320 | +3.95% | 54.7만 |
|---|
| 2026.02.11 | ₩6,150 | ₩6,190 | ₩5,880 | ₩6,000 | -2.44% | 30.9만 |
|---|
| 2026.02.10 | ₩6,550 | ₩6,600 | ₩6,050 | ₩6,140 | -6.26% | 65.2만 |
|---|
| 2026.02.09 | ₩5,940 | ₩6,540 | ₩5,850 | ₩6,540 | +10.10% | 140.4만 |
|---|
| 2026.02.06 | ₩5,580 | ₩5,730 | ₩5,310 | ₩5,560 | -0.36% | 17.3만 |
|---|
| 2026.02.05 | ₩5,760 | ₩5,980 | ₩5,710 | ₩5,740 | -0.35% | 16만 |
|---|
| 2026.02.04 | ₩6,170 | ₩6,170 | ₩5,870 | ₩5,950 | -3.57% | 23.4만 |
|---|
| 2026.02.03 | ₩6,000 | ₩6,190 | ₩5,920 | ₩6,180 | +3.00% | 29.8만 |
|---|
| 2026.02.02 | ₩5,900 | ₩6,000 | ₩5,710 | ₩5,760 | -2.37% | 23.8만 |
|---|
| 2026.01.30 | ₩6,110 | ₩6,280 | ₩5,940 | ₩5,950 | -2.62% | 38.5만 |
|---|
| 2026.01.29 | ₩6,230 | ₩6,400 | ₩5,810 | ₩6,100 | -2.09% | 43.2만 |
|---|
| 2026.01.28 | ₩5,810 | ₩6,440 | ₩5,680 | ₩6,090 | +4.82% | 108.6만 |
|---|
| 2026.01.27 | ₩5,610 | ₩5,690 | ₩5,480 | ₩5,660 | +0.89% | 24.5만 |
|---|
| 2026.01.26 | ₩5,390 | ₩5,610 | ₩5,390 | ₩5,600 | +3.90% | 27만 |
|---|
| 2026.01.23 | ₩5,320 | ₩5,480 | ₩5,240 | ₩5,370 | +0.94% | 16.8만 |
|---|
| 2026.01.22 | ₩5,430 | ₩5,510 | ₩5,290 | ₩5,320 | -2.03% | 18.1만 |
|---|
| 2026.01.21 | ₩5,210 | ₩5,330 | ₩5,160 | ₩5,330 | +2.30% | 17.6만 |
|---|
| 2026.01.20 | ₩5,470 | ₩5,490 | ₩5,180 | ₩5,390 | -1.46% | 13.5만 |
|---|
| 2026.01.19 | ₩5,320 | ₩5,470 | ₩5,270 | ₩5,470 | +2.82% | 13.1만 |
|---|
| 2026.01.16 | ₩5,600 | ₩5,650 | ₩5,280 | ₩5,290 | -5.54% | 20.3만 |
|---|
| 2026.01.15 | ₩5,320 | ₩5,490 | ₩5,210 | ₩5,490 | +3.20% | 15.4만 |
|---|
| 2026.01.14 | ₩5,410 | ₩5,560 | ₩5,330 | ₩5,350 | -1.11% | 12.9만 |
|---|
| 2026.01.13 | ₩5,530 | ₩5,590 | ₩5,330 | ₩5,420 | -1.99% | 15.8만 |
|---|
| 2026.01.12 | ₩5,650 | ₩5,680 | ₩5,430 | ₩5,530 | -2.12% | 17.5만 |
|---|
| 2026.01.09 | ₩5,960 | ₩5,960 | ₩5,520 | ₩5,550 | -6.88% | 35.7만 |
|---|
| 2026.01.08 | ₩5,990 | ₩6,490 | ₩5,830 | ₩5,970 | -0.33% | 104.2만 |
|---|
| 2026.01.07 | ₩5,790 | ₩6,700 | ₩5,440 | ₩5,990 | +3.45% | 253.3만 |
|---|
| 2026.01.06 | ₩5,930 | ₩5,930 | ₩5,670 | ₩5,790 | -2.36% | 19.5만 |
|---|
| 2026.01.05 | ₩6,060 | ₩6,190 | ₩5,740 | ₩5,870 | -3.14% | 32.3만 |
|---|
| 2026.01.02 | ₩5,870 | ₩6,180 | ₩5,860 | ₩5,990 | +2.04% | 37.4만 |
|---|
| 2025.12.30 | ₩6,410 | ₩6,690 | ₩5,640 | ₩5,800 | -9.52% | 148.6만 |
|---|
| 2025.12.29 | ₩6,110 | ₩6,120 | ₩5,720 | ₩5,920 | -3.11% | 62.9만 |
|---|
| 2025.12.26 | ₩5,120 | ₩6,290 | ₩5,070 | ₩6,180 | +20.70% | 177.5만 |
|---|
| 2025.12.24 | ₩5,260 | ₩5,260 | ₩5,020 | ₩5,030 | -4.37% | 7.7만 |
|---|
| 2025.12.23 | ₩5,530 | ₩5,530 | ₩5,125 | ₩5,170 | -6.51% | 8.3만 |
|---|
| 2025.12.22 | ₩5,210 | ₩5,400 | ₩5,130 | ₩5,340 | +2.50% | 11.6만 |
|---|
| 2025.12.19 | ₩5,010 | ₩5,160 | ₩4,905 | ₩5,100 | +1.80% | 8.7만 |
|---|
| 2025.12.18 | ₩5,150 | ₩5,150 | ₩4,960 | ₩4,970 | -3.50% | 7.2만 |
|---|
| 2025.12.17 | ₩4,910 | ₩5,170 | ₩4,905 | ₩5,160 | +5.09% | 12.1만 |
|---|
| 2025.12.16 | ₩5,040 | ₩5,080 | ₩4,900 | ₩4,900 | -2.78% | 10.8만 |
|---|
| 2025.12.15 | ₩5,040 | ₩5,130 | ₩4,975 | ₩5,080 | +0.79% | 7.4만 |
|---|
| 2025.12.12 | ₩5,160 | ₩5,250 | ₩5,040 | ₩5,140 | -0.39% | 10.6만 |
|---|
| 2025.12.11 | ₩5,230 | ₩5,290 | ₩5,160 | ₩5,200 | -0.57% | 10.9만 |
|---|
| 2025.12.10 | ₩5,240 | ₩5,370 | ₩5,190 | ₩5,210 | -0.57% | 8.9만 |
|---|
| 2025.12.09 | ₩5,350 | ₩5,350 | ₩5,180 | ₩5,250 | -1.87% | 7.6만 |
|---|
| 2025.12.08 | ₩5,290 | ₩5,350 | ₩5,220 | ₩5,350 | +1.13% | 8.9만 |
|---|
| 2025.12.05 | ₩5,120 | ₩5,330 | ₩5,120 | ₩5,290 | +3.32% | 14.1만 |
|---|
| 2025.12.04 | ₩5,420 | ₩5,430 | ₩5,120 | ₩5,220 | -3.69% | 16.1만 |
|---|
| 2025.12.03 | ₩5,510 | ₩5,530 | ₩5,300 | ₩5,380 | -2.36% | 13.7만 |
|---|
| 2025.12.02 | ₩5,470 | ₩5,560 | ₩5,340 | ₩5,440 | -0.55% | 13.9만 |
|---|
| 2025.12.01 | ₩5,480 | ₩5,600 | ₩5,390 | ₩5,470 | -0.18% | 23.1만 |
|---|
| 2025.11.28 | ₩5,090 | ₩5,360 | ₩5,030 | ₩5,320 | +4.52% | 16.8만 |
|---|
| 2025.11.27 | ₩5,140 | ₩5,230 | ₩5,060 | ₩5,090 | -0.97% | 9.4만 |
|---|
| 2025.11.26 | ₩5,300 | ₩5,380 | ₩5,060 | ₩5,110 | -3.58% | 13.1만 |
|---|
| 2025.11.25 | ₩5,240 | ₩5,370 | ₩5,130 | ₩5,200 | -0.76% | 9.4만 |
|---|
| 2025.11.24 | ₩5,030 | ₩5,230 | ₩5,020 | ₩5,180 | +2.98% | 15.6만 |
|---|
| 2025.11.21 | ₩5,180 | ₩5,250 | ₩5,000 | ₩5,020 | -3.09% | 21.3만 |
|---|
| 2025.11.20 | ₩5,590 | ₩5,670 | ₩5,230 | ₩5,410 | -3.22% | 52.8만 |
|---|
| 2025.11.19 | ₩5,380 | ₩5,580 | ₩5,340 | ₩5,470 | +1.67% | 8만 |
|---|
| 2025.11.18 | ₩5,740 | ₩5,810 | ₩5,490 | ₩5,530 | -3.66% | 14.9만 |
|---|
| 2025.11.17 | ₩5,630 | ₩5,880 | ₩5,610 | ₩5,790 | +2.84% | 12.4만 |
|---|
| 2025.11.14 | ₩5,820 | ₩5,870 | ₩5,580 | ₩5,580 | -4.12% | 15.4만 |
|---|
| 2025.11.13 | ₩5,990 | ₩6,010 | ₩5,720 | ₩5,880 | -1.84% | 15만 |
|---|
| 2025.11.12 | ₩5,950 | ₩5,990 | ₩5,700 | ₩5,990 | +0.67% | 15만 |
|---|
| 2025.11.11 | ₩5,930 | ₩6,180 | ₩5,830 | ₩5,910 | -0.34% | 17.2만 |
|---|
| 2025.11.10 | ₩5,850 | ₩5,950 | ₩5,670 | ₩5,870 | +0.34% | 17.3만 |
|---|
| 2025.11.07 | ₩5,950 | ₩6,240 | ₩5,810 | ₩5,850 | -1.68% | 31.7만 |
|---|
| 2025.11.06 | ₩6,390 | ₩6,510 | ₩6,130 | ₩6,330 | -0.94% | 16.6만 |
|---|
| 2025.11.05 | ₩6,400 | ₩6,570 | ₩6,000 | ₩6,270 | -2.03% | 34.6만 |
|---|
| 2025.11.04 | ₩7,060 | ₩7,060 | ₩6,570 | ₩6,570 | -6.94% | 40.2만 |
|---|
| 2025.11.03 | ₩7,010 | ₩7,120 | ₩6,840 | ₩7,070 | +0.86% | 56.2만 |
|---|
| 2025.10.31 | ₩6,310 | ₩7,050 | ₩6,310 | ₩7,010 | +11.09% | 73.8만 |
|---|
| 2025.10.30 | ₩6,420 | ₩6,630 | ₩6,300 | ₩6,310 | -1.71% | 27.5만 |
|---|
| 2025.10.29 | ₩6,650 | ₩6,650 | ₩6,400 | ₩6,420 | -3.46% | 35.7만 |
|---|
| 2025.10.28 | ₩6,770 | ₩6,780 | ₩6,510 | ₩6,560 | -3.10% | 26.3만 |
|---|
| 2025.10.27 | ₩6,700 | ₩6,960 | ₩6,600 | ₩6,770 | +1.04% | 39.1만 |
|---|
| 2025.10.24 | ₩7,050 | ₩7,130 | ₩6,700 | ₩6,700 | -4.96% | 36.6만 |
|---|
| 2025.10.23 | ₩6,990 | ₩7,070 | ₩6,810 | ₩6,960 | -0.43% | 26.9만 |
|---|
| 2025.10.22 | ₩7,320 | ₩7,320 | ₩6,930 | ₩7,090 | -3.14% | 41.3만 |
|---|
| 2025.10.21 | ₩7,680 | ₩7,790 | ₩7,270 | ₩7,320 | -4.69% | 57.5만 |
|---|
| 2025.10.20 | ₩7,460 | ₩7,740 | ₩7,340 | ₩7,670 | +2.82% | 58.5만 |
|---|
| 2025.10.17 | ₩7,670 | ₩7,760 | ₩7,340 | ₩7,430 | -3.13% | 67.5만 |
|---|
| 2025.10.16 | ₩7,210 | ₩7,730 | ₩7,000 | ₩7,670 | +6.38% | 113.9만 |
|---|
| 2025.10.15 | ₩7,410 | ₩7,410 | ₩7,090 | ₩7,210 | -2.70% | 37.9만 |
|---|
| 2025.10.14 | ₩7,800 | ₩7,850 | ₩7,100 | ₩7,240 | -7.18% | 98.6만 |
|---|
| 2025.10.13 | ₩7,120 | ₩7,610 | ₩6,920 | ₩7,600 | +6.74% | 109.2만 |
|---|