시장 데이터를 불러오는 중
전체 종목
오르비텍 과거 주가
오르비텍 · 046120.KQ · KOSDAQ
주요 제품·사업: 방사선안전관리, 항공기 정밀부품 제조 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
오르비텍 · 046120.KQ · KOSDAQ
주요 제품·사업: 방사선안전관리, 항공기 정밀부품 제조 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,140 | ₩5,250 | ₩4,810 | ₩4,960 | -3.50% | 30.3만 |
| 2026.10.07 | ₩5,690 | ₩5,690 | ₩5,160 | ₩5,180 | -8.96% | 58.8만 |
| 2026.10.06 | ₩5,500 | ₩5,500 | ₩5,340 | ₩5,410 | -1.64% | 39.5만 |
| 2026.10.02 | ₩5,380 | ₩5,470 | ₩5,300 | ₩5,400 | +0.37% | 39.1만 |
| 2026.10.01 | ₩5,540 | ₩5,550 | ₩5,240 | ₩5,380 | -2.89% | 66.6만 |
| 2026.09.30 | ₩5,150 | ₩5,290 | ₩5,110 | ₩5,200 | +0.97% | 32.6만 |
| 2026.09.29 | ₩5,440 | ₩5,440 | ₩5,020 | ₩5,090 | -6.43% | 58.6만 |
| 2026.09.28 | ₩5,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,290 |
| ₩5,440 |
| -2.16% |
| 55.3만 |
| 2026.09.23 | ₩5,810 | ₩5,810 | ₩5,500 | ₩5,580 | -3.96% | 67.9만 |
|---|
| 2026.09.22 | ₩5,630 | ₩5,940 | ₩5,510 | ₩5,810 | +3.20% | 138.3만 |
|---|
| 2026.09.21 | ₩5,750 | ₩5,880 | ₩5,550 | ₩5,570 | -3.13% | 56.3만 |
|---|
| 2026.09.18 | ₩5,840 | ₩6,040 | ₩5,630 | ₩5,680 | -2.74% | 126.9만 |
|---|
| 2026.09.17 | ₩5,630 | ₩5,890 | ₩5,510 | ₩5,760 | +2.31% | 73.7만 |
|---|
| 2026.09.16 | ₩5,850 | ₩6,030 | ₩5,510 | ₩5,600 | -4.27% | 79.4만 |
|---|
| 2026.09.15 | ₩5,510 | ₩5,730 | ₩5,410 | ₩5,700 | +3.45% | 111.8만 |
|---|
| 2026.09.14 | ₩5,900 | ₩6,030 | ₩5,510 | ₩5,510 | -6.61% | 143.7만 |
|---|
| 2026.09.11 | ₩6,280 | ₩6,430 | ₩5,920 | ₩6,070 | -3.34% | 191만 |
|---|
| 2026.09.10 | ₩6,000 | ₩6,350 | ₩5,730 | ₩6,280 | +4.67% | 235.7만 |
|---|
| 2026.09.09 | ₩6,510 | ₩6,520 | ₩5,940 | ₩6,180 | -5.07% | 674.4만 |
|---|
| 2026.09.08 | ₩4,760 | ₩6,050 | ₩4,745 | ₩6,050 | +27.10% | 781.6만 |
|---|
| 2026.09.07 | ₩4,350 | ₩4,760 | ₩4,330 | ₩4,660 | +7.13% | 31.7만 |
|---|
| 2026.09.04 | ₩4,295 | ₩4,345 | ₩4,200 | ₩4,325 | +0.70% | 10.7만 |
|---|
| 2026.09.03 | ₩4,395 | ₩4,400 | ₩4,225 | ₩4,260 | -3.07% | 11.7만 |
|---|
| 2026.09.02 | ₩4,260 | ₩4,435 | ₩4,260 | ₩4,310 | +1.17% | 13.1만 |
|---|
| 2026.09.01 | ₩4,630 | ₩4,645 | ₩4,400 | ₩4,450 | -3.89% | 13.6만 |
|---|
| 2026.08.31 | ₩4,840 | ₩4,840 | ₩4,485 | ₩4,630 | -4.34% | 23.9만 |
|---|
| 2026.08.28 | ₩4,810 | ₩5,140 | ₩4,700 | ₩4,875 | +1.35% | 42.8만 |
|---|
| 2026.08.27 | ₩4,700 | ₩4,925 | ₩4,525 | ₩4,790 | +1.91% | 32.4만 |
|---|
| 2026.08.26 | ₩4,700 | ₩5,100 | ₩4,665 | ₩4,710 | +0.21% | 73.7만 |
|---|
| 2026.08.25 | ₩4,250 | ₩4,620 | ₩3,905 | ₩4,600 | +8.24% | 30.9만 |
|---|
| 2026.08.24 | ₩4,270 | ₩4,315 | ₩4,135 | ₩4,180 | -2.11% | 15.7만 |
|---|
| 2026.08.21 | ₩4,570 | ₩4,575 | ₩4,265 | ₩4,270 | -6.56% | 20.8만 |
|---|
| 2026.08.20 | ₩4,765 | ₩4,765 | ₩4,530 | ₩4,570 | -4.09% | 10.9만 |
|---|
| 2026.08.19 | ₩4,645 | ₩4,700 | ₩4,455 | ₩4,565 | -1.72% | 17.1만 |
|---|
| 2026.08.18 | ₩4,975 | ₩5,010 | ₩4,635 | ₩4,680 | -5.93% | 25.4만 |
|---|
| 2026.08.14 | ₩5,310 | ₩5,310 | ₩4,970 | ₩5,010 | -5.65% | 36.4만 |
|---|
| 2026.08.13 | ₩5,100 | ₩5,290 | ₩4,980 | ₩5,200 | +1.96% | 40.9만 |
|---|
| 2026.08.12 | ₩5,040 | ₩5,060 | ₩4,885 | ₩5,000 | -0.79% | 19만 |
|---|
| 2026.08.11 | ₩4,995 | ₩5,060 | ₩4,800 | ₩4,895 | -2.00% | 18.1만 |
|---|
| 2026.08.10 | ₩4,790 | ₩5,030 | ₩4,730 | ₩4,995 | +4.28% | 30.4만 |
|---|
| 2026.08.07 | ₩4,790 | ₩4,850 | ₩4,600 | ₩4,690 | -2.09% | 15.2만 |
|---|
| 2026.08.06 | ₩4,800 | ₩4,850 | ₩4,570 | ₩4,785 | -0.31% | 19.6만 |
|---|
| 2026.08.05 | ₩4,840 | ₩4,950 | ₩4,655 | ₩4,775 | -1.34% | 42.5만 |
|---|
| 2026.08.04 | ₩4,360 | ₩4,850 | ₩4,360 | ₩4,795 | +9.98% | 43.9만 |
|---|
| 2026.08.03 | ₩4,115 | ₩4,430 | ₩3,920 | ₩4,350 | +5.71% | 46만 |
|---|
| 2026.07.31 | ₩3,755 | ₩4,115 | ₩3,755 | ₩4,115 | +9.59% | 28.1만 |
|---|
| 2026.07.30 | ₩3,600 | ₩3,865 | ₩3,580 | ₩3,580 | -0.56% | 27.6만 |
|---|
| 2026.07.29 | ₩4,065 | ₩4,200 | ₩3,565 | ₩3,660 | -9.96% | 34.4만 |
|---|
| 2026.07.28 | ₩4,340 | ₩4,390 | ₩3,990 | ₩4,045 | -6.80% | 17.4만 |
|---|
| 2026.07.27 | ₩4,560 | ₩4,730 | ₩4,360 | ₩4,450 | -2.41% | 15만 |
|---|
| 2026.07.24 | ₩4,570 | ₩4,835 | ₩4,530 | ₩4,540 | -0.66% | 16.3만 |
|---|
| 2026.07.23 | ₩4,465 | ₩4,770 | ₩4,465 | ₩4,765 | +6.72% | 18.3만 |
|---|
| 2026.07.22 | ₩4,580 | ₩4,665 | ₩4,430 | ₩4,430 | -3.28% | 17.2만 |
|---|
| 2026.07.21 | ₩4,220 | ₩4,565 | ₩4,175 | ₩4,355 | +3.20% | 23.6만 |
|---|
| 2026.07.20 | ₩4,365 | ₩4,565 | ₩4,290 | ₩4,320 | -1.03% | 15.9만 |
|---|
| 2026.07.16 | ₩4,800 | ₩4,900 | ₩4,565 | ₩4,585 | -4.48% | 18.4만 |
|---|
| 2026.07.15 | ₩4,600 | ₩4,930 | ₩4,550 | ₩4,805 | +4.46% | 23.6만 |
|---|
| 2026.07.14 | ₩4,610 | ₩4,695 | ₩4,220 | ₩4,525 | -1.84% | 25.8만 |
|---|
| 2026.07.13 | ₩5,050 | ₩5,200 | ₩4,640 | ₩4,650 | -7.92% | 32.4만 |
|---|
| 2026.07.10 | ₩4,810 | ₩5,180 | ₩4,810 | ₩5,020 | +4.37% | 96.6만 |
|---|
| 2026.07.09 | ₩4,700 | ₩4,945 | ₩4,390 | ₩4,805 | +2.23% | 24.6만 |
|---|
| 2026.07.08 | ₩5,090 | ₩5,130 | ₩4,680 | ₩4,705 | -7.56% | 24.5만 |
|---|
| 2026.07.07 | ₩5,260 | ₩5,420 | ₩5,000 | ₩5,150 | -2.09% | 18.6만 |
|---|
| 2026.07.06 | ₩5,380 | ₩5,650 | ₩5,220 | ₩5,320 | -1.12% | 15만 |
|---|
| 2026.07.03 | ₩5,360 | ₩5,470 | ₩5,110 | ₩5,370 | +0.19% | 15.9만 |
|---|
| 2026.07.02 | ₩5,800 | ₩5,830 | ₩5,300 | ₩5,400 | -6.90% | 23.3만 |
|---|
| 2026.07.01 | ₩5,640 | ₩6,180 | ₩5,580 | ₩5,840 | +3.55% | 32.8만 |
|---|
| 2026.06.30 | ₩5,620 | ₩5,820 | ₩5,330 | ₩5,560 | -1.07% | 29.9만 |
|---|
| 2026.06.29 | ₩4,755 | ₩5,790 | ₩4,755 | ₩5,670 | +19.24% | 43.3만 |
|---|
| 2026.06.26 | ₩5,380 | ₩5,460 | ₩4,915 | ₩5,040 | -6.32% | 47.8만 |
|---|
| 2026.06.25 | ₩5,830 | ₩5,950 | ₩5,390 | ₩5,490 | -5.83% | 49.5만 |
|---|
| 2026.06.24 | ₩6,090 | ₩6,210 | ₩5,600 | ₩5,830 | -4.27% | 42.5만 |
|---|
| 2026.06.23 | ₩6,450 | ₩7,080 | ₩6,040 | ₩6,120 | -5.12% | 57.2만 |
|---|
| 2026.06.22 | ₩6,270 | ₩6,660 | ₩6,200 | ₩6,640 | +5.90% | 44.1만 |
|---|
| 2026.06.19 | ₩6,800 | ₩6,940 | ₩6,200 | ₩6,350 | -6.62% | 56.6만 |
|---|
| 2026.06.18 | ₩7,630 | ₩7,790 | ₩6,840 | ₩6,920 | -9.31% | 68.3만 |
|---|
| 2026.06.17 | ₩7,350 | ₩7,620 | ₩7,010 | ₩7,180 | -2.31% | 34.3만 |
|---|
| 2026.06.16 | ₩7,620 | ₩7,810 | ₩7,330 | ₩7,400 | -2.89% | 39만 |
|---|
| 2026.06.15 | ₩7,480 | ₩7,930 | ₩7,140 | ₩7,460 | -0.27% | 54.2만 |
|---|
| 2026.06.12 | ₩7,290 | ₩7,380 | ₩7,050 | ₩7,110 | -2.47% | 29.2만 |
|---|
| 2026.06.11 | ₩6,710 | ₩7,040 | ₩6,610 | ₩7,010 | +4.47% | 31.8만 |
|---|
| 2026.06.10 | ₩7,050 | ₩7,310 | ₩6,700 | ₩6,830 | -3.12% | 252 |
|---|
| 2026.06.09 | ₩6,900 | ₩7,310 | ₩6,900 | ₩6,990 | +1.30% | 38.2만 |
|---|
| 2026.06.08 | ₩6,740 | ₩7,250 | ₩6,740 | ₩6,850 | +1.63% | 47만 |
|---|
| 2026.06.05 | ₩7,570 | ₩7,650 | ₩6,920 | ₩7,490 | -1.06% | 51.8만 |
|---|
| 2026.06.04 | ₩7,640 | ₩7,990 | ₩7,000 | ₩7,570 | -0.92% | 39.3만 |
|---|
| 2026.06.02 | ₩7,870 | ₩7,880 | ₩7,400 | ₩7,650 | -2.80% | 68.7만 |
|---|
| 2026.06.01 | ₩8,200 | ₩8,830 | ₩7,760 | ₩7,870 | -4.02% | 71.7만 |
|---|
| 2026.05.29 | ₩8,540 | ₩8,650 | ₩7,700 | ₩8,200 | -3.98% | 77만 |
|---|
| 2026.05.28 | ₩8,850 | ₩9,100 | ₩8,190 | ₩8,490 | -4.07% | 58.3만 |
|---|
| 2026.05.27 | ₩9,520 | ₩9,800 | ₩8,710 | ₩8,850 | -7.04% | 59.8만 |
|---|
| 2026.05.26 | ₩9,650 | ₩10,030 | ₩9,510 | ₩9,520 | -1.35% | 46.2만 |
|---|
| 2026.05.22 | ₩9,930 | ₩10,400 | ₩9,330 | ₩9,610 | -3.22% | 59.6만 |
|---|
| 2026.05.21 | ₩9,400 | ₩9,890 | ₩9,270 | ₩9,620 | +2.34% | 49만 |
|---|
| 2026.05.20 | ₩8,920 | ₩9,470 | ₩8,370 | ₩8,820 | -1.12% | 39.5만 |
|---|
| 2026.05.19 | ₩9,370 | ₩9,450 | ₩8,850 | ₩8,920 | -4.80% | 32.5만 |
|---|
| 2026.05.18 | ₩9,300 | ₩10,010 | ₩8,540 | ₩9,380 | +0.86% | 70.4만 |
|---|
| 2026.05.15 | ₩10,580 | ₩10,630 | ₩9,400 | ₩9,750 | -7.84% | 56만 |
|---|
| 2026.05.14 | ₩10,010 | ₩10,760 | ₩9,310 | ₩10,570 | +5.59% | 123.8만 |
|---|
| 2026.05.13 | ₩10,250 | ₩10,250 | ₩9,890 | ₩9,990 | -2.54% | 49.8만 |
|---|
| 2026.05.12 | ₩10,530 | ₩10,900 | ₩9,870 | ₩10,270 | -2.47% | 96.5만 |
|---|
| 2026.05.11 | ₩11,240 | ₩11,270 | ₩10,450 | ₩10,480 | -6.76% | 100.5만 |
|---|
| 2026.05.08 | ₩11,700 | ₩11,710 | ₩10,640 | ₩11,000 | -5.98% | 99.2만 |
|---|
| 2026.05.07 | ₩12,250 | ₩12,710 | ₩11,690 | ₩11,690 | -4.57% | 166.1만 |
|---|
| 2026.05.06 | ₩12,630 | ₩12,930 | ₩12,050 | ₩12,500 | -1.03% | 312.1만 |
|---|
| 2026.05.04 | ₩11,670 | ₩12,810 | ₩11,310 | ₩12,320 | +5.57% | 428.6만 |
|---|
| 2026.04.30 | ₩11,930 | ₩12,120 | ₩11,360 | ₩11,630 | -2.51% | 107.3만 |
|---|
| 2026.04.29 | ₩12,020 | ₩12,160 | ₩11,610 | ₩11,930 | -0.75% | 120.6만 |
|---|
| 2026.04.28 | ₩12,390 | ₩12,390 | ₩11,770 | ₩12,020 | -2.99% | 125.3만 |
|---|
| 2026.04.27 | ₩12,560 | ₩12,580 | ₩11,860 | ₩12,160 | -3.18% | 200.4만 |
|---|
| 2026.04.24 | ₩12,460 | ₩12,690 | ₩11,850 | ₩12,480 | +0.16% | 356.8만 |
|---|
| 2026.04.23 | ₩11,210 | ₩14,130 | ₩11,200 | ₩12,420 | +10.79% | 1954.8만 |
|---|
| 2026.04.22 | ₩11,340 | ₩11,550 | ₩10,590 | ₩10,950 | -3.44% | 122.3만 |
|---|
| 2026.04.21 | ₩11,190 | ₩12,100 | ₩11,080 | ₩11,340 | +1.34% | 204.9만 |
|---|
| 2026.04.20 | ₩11,300 | ₩11,720 | ₩10,940 | ₩11,100 | -1.77% | 139.1만 |
|---|
| 2026.04.17 | ₩11,950 | ₩12,040 | ₩10,990 | ₩11,280 | -5.61% | 178.5만 |
|---|
| 2026.04.16 | ₩11,480 | ₩12,355 | ₩10,600 | ₩11,510 | +0.26% | 455.3만 |
|---|
| 2026.04.15 | ₩10,630 | ₩11,470 | ₩10,500 | ₩11,200 | +5.36% | 342.5만 |
|---|
| 2026.04.14 | ₩10,400 | ₩10,500 | ₩9,980 | ₩10,320 | -0.77% | 149.2만 |
|---|
| 2026.04.13 | ₩10,040 | ₩10,560 | ₩9,850 | ₩10,110 | +0.70% | 130.2만 |
|---|
| 2026.04.10 | ₩10,300 | ₩10,550 | ₩9,640 | ₩10,290 | -0.10% | 313.3만 |
|---|
| 2026.04.09 | ₩10,820 | ₩10,820 | ₩10,020 | ₩10,160 | -6.10% | 185.3만 |
|---|
| 2026.04.08 | ₩11,000 | ₩11,390 | ₩10,280 | ₩10,820 | -1.64% | 350.2만 |
|---|
| 2026.04.07 | ₩11,940 | ₩11,940 | ₩10,010 | ₩10,570 | -11.47% | 348.7만 |
|---|
| 2026.04.06 | ₩12,960 | ₩13,440 | ₩11,370 | ₩11,670 | -9.95% | 353.1만 |
|---|
| 2026.04.03 | ₩12,190 | ₩12,910 | ₩11,170 | ₩12,760 | +4.68% | 276만 |
|---|
| 2026.04.02 | ₩12,100 | ₩12,500 | ₩10,960 | ₩11,380 | -5.95% | 200만 |
|---|
| 2026.04.01 | ₩11,350 | ₩11,900 | ₩11,250 | ₩11,860 | +4.49% | 153.8만 |
|---|
| 2026.03.31 | ₩12,190 | ₩12,460 | ₩10,800 | ₩10,800 | -11.40% | 232.1만 |
|---|
| 2026.03.30 | ₩11,000 | ₩12,000 | ₩10,680 | ₩11,870 | +7.91% | 253.4만 |
|---|
| 2026.03.27 | ₩11,350 | ₩11,780 | ₩10,850 | ₩11,600 | +2.20% | 255.1만 |
|---|
| 2026.03.26 | ₩12,350 | ₩13,130 | ₩11,410 | ₩11,800 | -4.45% | 336만 |
|---|
| 2026.03.25 | ₩12,860 | ₩12,920 | ₩11,820 | ₩12,250 | -4.74% | 456.6만 |
|---|
| 2026.03.24 | ₩14,610 | ₩15,300 | ₩12,410 | ₩13,030 | -10.81% | 613.8만 |
|---|
| 2026.03.23 | ₩13,140 | ₩16,410 | ₩12,060 | ₩13,990 | +6.47% | 1824.4만 |
|---|
| 2026.03.20 | ₩11,800 | ₩13,880 | ₩11,330 | ₩13,700 | +16.10% | 1801.8만 |
|---|
| 2026.03.19 | ₩9,940 | ₩12,000 | ₩9,790 | ₩10,980 | +10.46% | 1420.3만 |
|---|
| 2026.03.18 | ₩9,430 | ₩10,120 | ₩9,430 | ₩9,920 | +5.20% | 592.1만 |
|---|
| 2026.03.17 | ₩10,610 | ₩10,610 | ₩9,370 | ₩9,410 | -11.31% | 617.9만 |
|---|
| 2026.03.16 | ₩8,540 | ₩10,650 | ₩8,540 | ₩10,000 | +17.10% | 1740.4만 |
|---|
| 2026.03.13 | ₩8,140 | ₩8,940 | ₩7,920 | ₩8,480 | +4.18% | 1934.5만 |
|---|
| 2026.03.12 | ₩6,470 | ₩8,160 | ₩6,350 | ₩8,160 | +26.12% | 2281.2만 |
|---|
| 2026.03.11 | ₩6,250 | ₩6,700 | ₩6,080 | ₩6,280 | +0.48% | 571.4만 |
|---|
| 2026.03.10 | ₩5,390 | ₩6,130 | ₩5,290 | ₩5,960 | +10.58% | 473.8만 |
|---|
| 2026.03.09 | ₩5,300 | ₩5,390 | ₩4,920 | ₩5,130 | -3.21% | 90.6만 |
|---|
| 2026.03.06 | ₩5,440 | ₩5,520 | ₩5,130 | ₩5,400 | -0.74% | 123.3만 |
|---|
| 2026.03.05 | ₩5,030 | ₩5,380 | ₩5,010 | ₩5,280 | +4.97% | 145.6만 |
|---|
| 2026.03.04 | ₩5,490 | ₩5,500 | ₩4,505 | ₩4,655 | -15.21% | 279.8만 |
|---|
| 2026.03.03 | ₩5,960 | ₩6,080 | ₩5,650 | ₩5,650 | -5.20% | 241.1만 |
|---|
| 2026.02.27 | ₩6,200 | ₩6,300 | ₩5,920 | ₩6,000 | -3.23% | 192.5만 |
|---|
| 2026.02.26 | ₩6,420 | ₩6,450 | ₩5,920 | ₩6,050 | -5.76% | 291.8만 |
|---|
| 2026.02.25 | ₩6,550 | ₩6,970 | ₩6,340 | ₩6,380 | -2.60% | 317.2만 |
|---|
| 2026.02.24 | ₩6,900 | ₩7,180 | ₩6,480 | ₩6,610 | -4.20% | 264.9만 |
|---|
| 2026.02.23 | ₩7,130 | ₩7,290 | ₩6,820 | ₩6,870 | -3.65% | 409.6만 |
|---|
| 2026.02.20 | ₩6,280 | ₩7,600 | ₩6,140 | ₩6,980 | +11.15% | 1502만 |
|---|
| 2026.02.19 | ₩6,470 | ₩6,580 | ₩6,160 | ₩6,270 | -3.09% | 482.3만 |
|---|
| 2026.02.13 | ₩5,490 | ₩6,870 | ₩5,230 | ₩6,210 | +13.11% | 2046만 |
|---|
| 2026.02.12 | ₩5,540 | ₩5,670 | ₩5,270 | ₩5,400 | -2.53% | 322.9만 |
|---|
| 2026.02.11 | ₩4,995 | ₩5,760 | ₩4,965 | ₩5,570 | +11.51% | 1468만 |
|---|
| 2026.02.10 | ₩4,825 | ₩4,910 | ₩4,745 | ₩4,860 | +0.73% | 114.9만 |
|---|
| 2026.02.09 | ₩4,760 | ₩4,945 | ₩4,685 | ₩4,815 | +1.16% | 142.4만 |
|---|
| 2026.02.06 | ₩4,585 | ₩4,750 | ₩4,350 | ₩4,680 | +2.07% | 115.3만 |
|---|
| 2026.02.05 | ₩4,560 | ₩4,880 | ₩4,535 | ₩4,605 | +0.99% | 219.9만 |
|---|
| 2026.02.04 | ₩4,665 | ₩4,690 | ₩4,505 | ₩4,550 | -2.47% | 93.6만 |
|---|
| 2026.02.03 | ₩4,350 | ₩4,550 | ₩4,330 | ₩4,530 | +4.14% | 72.3만 |
|---|
| 2026.02.02 | ₩4,400 | ₩4,520 | ₩4,265 | ₩4,265 | -3.07% | 73.4만 |
|---|
| 2026.01.30 | ₩4,620 | ₩4,630 | ₩4,410 | ₩4,450 | -3.68% | 85.8만 |
|---|
| 2026.01.29 | ₩4,540 | ₩4,760 | ₩4,525 | ₩4,620 | +1.76% | 141.3만 |
|---|
| 2026.01.28 | ₩4,625 | ₩4,780 | ₩4,510 | ₩4,515 | -2.38% | 114.6만 |
|---|
| 2026.01.27 | ₩4,990 | ₩5,110 | ₩4,580 | ₩4,615 | -7.52% | 420.1만 |
|---|
| 2026.01.26 | ₩4,470 | ₩4,650 | ₩4,430 | ₩4,540 | +1.57% | 136.4만 |
|---|
| 2026.01.23 | ₩4,420 | ₩4,625 | ₩4,400 | ₩4,465 | +1.02% | 157.9만 |
|---|
| 2026.01.22 | ₩4,830 | ₩4,900 | ₩4,335 | ₩4,400 | -8.90% | 319.1만 |
|---|
| 2026.01.21 | ₩5,040 | ₩5,040 | ₩4,590 | ₩4,740 | -5.95% | 572.3만 |
|---|
| 2026.01.20 | ₩4,170 | ₩5,290 | ₩4,035 | ₩5,140 | +23.26% | 1755.5만 |
|---|
| 2026.01.19 | ₩4,165 | ₩4,240 | ₩4,015 | ₩4,085 | -1.92% | 108.7만 |
|---|
| 2026.01.16 | ₩4,100 | ₩4,255 | ₩4,025 | ₩4,075 | -0.61% | 144만 |
|---|
| 2026.01.15 | ₩4,075 | ₩4,075 | ₩3,990 | ₩4,060 | -0.37% | 40.4만 |
|---|
| 2026.01.14 | ₩4,120 | ₩4,220 | ₩4,040 | ₩4,075 | -1.09% | 70만 |
|---|
| 2026.01.13 | ₩4,115 | ₩4,125 | ₩4,000 | ₩4,120 | +0.12% | 40.2만 |
|---|
| 2026.01.12 | ₩4,175 | ₩4,250 | ₩4,040 | ₩4,105 | -1.68% | 85.5만 |
|---|
| 2026.01.09 | ₩3,940 | ₩4,195 | ₩3,910 | ₩4,150 | +5.33% | 105.4만 |
|---|
| 2026.01.08 | ₩4,075 | ₩4,095 | ₩3,940 | ₩3,940 | -3.31% | 40.4만 |
|---|
| 2026.01.07 | ₩4,205 | ₩4,230 | ₩4,035 | ₩4,065 | -3.33% | 38.1만 |
|---|
| 2026.01.06 | ₩4,235 | ₩4,295 | ₩4,090 | ₩4,195 | -0.94% | 54.7만 |
|---|
| 2026.01.05 | ₩4,040 | ₩4,300 | ₩4,040 | ₩4,160 | +2.97% | 91.3만 |
|---|
| 2026.01.02 | ₩3,845 | ₩4,055 | ₩3,820 | ₩4,025 | +4.68% | 50.7만 |
|---|
| 2025.12.30 | ₩4,140 | ₩4,140 | ₩3,800 | ₩3,830 | -7.49% | 85.5만 |
|---|
| 2025.12.29 | ₩3,850 | ₩4,165 | ₩3,815 | ₩4,145 | +7.66% | 75.3만 |
|---|
| 2025.12.26 | ₩3,950 | ₩3,955 | ₩3,795 | ₩3,825 | -3.16% | 42.2만 |
|---|
| 2025.12.24 | ₩4,030 | ₩4,030 | ₩3,925 | ₩3,940 | -2.23% | 36.7만 |
|---|
| 2025.12.23 | ₩4,195 | ₩4,225 | ₩3,965 | ₩4,020 | -4.17% | 86.9만 |
|---|
| 2025.12.22 | ₩4,200 | ₩4,330 | ₩4,175 | ₩4,195 | -0.12% | 73.8만 |
|---|
| 2025.12.19 | ₩4,015 | ₩4,255 | ₩4,015 | ₩4,160 | +3.61% | 78.5만 |
|---|
| 2025.12.18 | ₩4,025 | ₩4,140 | ₩3,970 | ₩3,995 | -0.75% | 43.1만 |
|---|
| 2025.12.17 | ₩4,110 | ₩4,205 | ₩4,055 | ₩4,065 | -1.09% | 62.4만 |
|---|
| 2025.12.16 | ₩4,295 | ₩4,295 | ₩4,025 | ₩4,040 | -5.94% | 94.3만 |
|---|
| 2025.12.15 | ₩4,480 | ₩4,480 | ₩4,215 | ₩4,295 | -4.13% | 139.3만 |
|---|
| 2025.12.12 | ₩4,050 | ₩4,620 | ₩4,000 | ₩4,500 | +11.11% | 411.2만 |
|---|
| 2025.12.11 | ₩4,020 | ₩4,160 | ₩4,010 | ₩4,025 | +0.12% | 70만 |
|---|
| 2025.12.10 | ₩4,230 | ₩4,230 | ₩4,010 | ₩4,015 | -5.08% | 95.6만 |
|---|
| 2025.12.09 | ₩4,000 | ₩4,145 | ₩3,990 | ₩4,110 | +2.75% | 50.8만 |
|---|
| 2025.12.08 | ₩4,100 | ₩4,185 | ₩3,950 | ₩4,005 | -2.32% | 77.9만 |
|---|
| 2025.12.05 | ₩3,945 | ₩4,130 | ₩3,945 | ₩4,070 | +3.17% | 102.8만 |
|---|
| 2025.12.04 | ₩4,000 | ₩4,065 | ₩3,885 | ₩3,930 | -1.75% | 50.1만 |
|---|
| 2025.12.03 | ₩3,880 | ₩3,980 | ₩3,795 | ₩3,940 | +1.55% | 54.7만 |
|---|
| 2025.12.02 | ₩3,860 | ₩3,860 | ₩3,780 | ₩3,815 | -1.17% | 20.8만 |
|---|
| 2025.12.01 | ₩3,930 | ₩3,930 | ₩3,770 | ₩3,820 | -2.80% | 41.7만 |
|---|
| 2025.11.28 | ₩3,950 | ₩4,030 | ₩3,895 | ₩3,915 | -0.89% | 30.5만 |
|---|
| 2025.11.27 | ₩3,875 | ₩4,085 | ₩3,850 | ₩3,935 | +1.55% | 49만 |
|---|
| 2025.11.26 | ₩3,765 | ₩3,900 | ₩3,760 | ₩3,875 | +2.92% | 36.7만 |
|---|
| 2025.11.25 | ₩3,805 | ₩3,845 | ₩3,655 | ₩3,755 | -1.31% | 27.4만 |
|---|
| 2025.11.24 | ₩3,830 | ₩3,840 | ₩3,715 | ₩3,730 | -2.61% | 25.2만 |
|---|
| 2025.11.21 | ₩3,905 | ₩3,920 | ₩3,770 | ₩3,795 | -2.82% | 48.4만 |
|---|
| 2025.11.20 | ₩4,005 | ₩4,195 | ₩3,970 | ₩4,010 | +0.12% | 49.8만 |
|---|
| 2025.11.19 | ₩3,880 | ₩4,130 | ₩3,815 | ₩4,000 | +3.09% | 83.9만 |
|---|
| 2025.11.18 | ₩3,995 | ₩4,005 | ₩3,880 | ₩3,880 | -2.88% | 65.4만 |
|---|
| 2025.11.17 | ₩4,065 | ₩4,230 | ₩3,930 | ₩4,050 | -0.37% | 106.5만 |
|---|
| 2025.11.14 | ₩4,040 | ₩4,185 | ₩3,950 | ₩4,035 | -0.12% | 91.7만 |
|---|
| 2025.11.13 | ₩4,095 | ₩4,175 | ₩3,950 | ₩4,115 | +0.49% | 83.1만 |
|---|
| 2025.11.12 | ₩4,200 | ₩4,240 | ₩3,870 | ₩4,105 | -2.26% | 230.5만 |
|---|
| 2025.11.11 | ₩4,190 | ₩4,560 | ₩4,105 | ₩4,130 | -1.43% | 217만 |
|---|
| 2025.11.10 | ₩3,910 | ₩4,165 | ₩3,910 | ₩4,130 | +5.63% | 96.7만 |
|---|
| 2025.11.07 | ₩3,790 | ₩3,920 | ₩3,705 | ₩3,885 | +2.51% | 51.1만 |
|---|
| 2025.11.06 | ₩3,950 | ₩4,030 | ₩3,815 | ₩3,850 | -2.53% | 48.7만 |
|---|
| 2025.11.05 | ₩3,980 | ₩3,980 | ₩3,770 | ₩3,915 | -1.63% | 87.7만 |
|---|
| 2025.11.04 | ₩4,070 | ₩4,100 | ₩3,935 | ₩4,010 | -1.47% | 100.9만 |
|---|
| 2025.11.03 | ₩4,235 | ₩4,235 | ₩3,990 | ₩4,040 | -4.60% | 164.9만 |
|---|
| 2025.10.31 | ₩3,980 | ₩4,705 | ₩3,890 | ₩4,300 | +8.04% | 903.3만 |
|---|
| 2025.10.30 | ₩4,250 | ₩4,270 | ₩3,830 | ₩3,925 | -7.65% | 237.1만 |
|---|
| 2025.10.29 | ₩4,200 | ₩4,380 | ₩4,120 | ₩4,250 | +1.19% | 316.6만 |
|---|
| 2025.10.28 | ₩4,110 | ₩4,200 | ₩3,975 | ₩4,020 | -2.19% | 100.8만 |
|---|
| 2025.10.27 | ₩4,390 | ₩4,420 | ₩4,050 | ₩4,095 | -6.72% | 179.7만 |
|---|
| 2025.10.24 | ₩4,290 | ₩4,450 | ₩3,975 | ₩4,235 | -1.28% | 434.4만 |
|---|
| 2025.10.23 | ₩4,125 | ₩4,350 | ₩4,050 | ₩4,190 | +1.58% | 287.6만 |
|---|
| 2025.10.22 | ₩3,910 | ₩4,485 | ₩3,765 | ₩4,125 | +5.50% | 460.2만 |
|---|
| 2025.10.21 | ₩3,735 | ₩4,190 | ₩3,730 | ₩3,900 | +4.42% | 454.2만 |
|---|
| 2025.10.20 | ₩3,595 | ₩3,710 | ₩3,505 | ₩3,570 | -0.70% | 46.1만 |
|---|
| 2025.10.17 | ₩3,795 | ₩3,795 | ₩3,590 | ₩3,595 | -5.27% | 52.1만 |
|---|
| 2025.10.16 | ₩3,920 | ₩3,990 | ₩3,750 | ₩3,805 | -2.93% | 85.5만 |
|---|
| 2025.10.15 | ₩3,600 | ₩4,000 | ₩3,560 | ₩3,885 | +7.92% | 234.1만 |
|---|
| 2025.10.14 | ₩3,600 | ₩3,695 | ₩3,460 | ₩3,540 | -1.67% | 38.2만 |
|---|
| 2025.10.13 | ₩3,505 | ₩3,670 | ₩3,430 | ₩3,585 | +2.28% | 35.7만 |
|---|
| 2025.10.10 | ₩3,340 | ₩3,670 | ₩3,315 | ₩3,605 | +7.93% | 73만 |
|---|