시장 데이터를 불러오는 중
전체 종목
우리로 과거 주가
046970.KQ · KOSDAQ
주요 제품·사업: 광분배기(웨이퍼, 칩, 모듈), 광다이오드
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
046970.KQ · KOSDAQ
주요 제품·사업: 광분배기(웨이퍼, 칩, 모듈), 광다이오드
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,300 | ₩8,660 | ₩8,030 | ₩8,330 | +0.36% | 215.8만 |
| 2026.10.07 | ₩8,700 | ₩8,840 | ₩8,200 | ₩8,220 | -5.52% | 285.2만 |
| 2026.10.06 | ₩8,410 | ₩9,400 | ₩8,390 | ₩8,660 | +2.97% | 722.8만 |
| 2026.10.02 | ₩7,700 | ₩8,650 | ₩7,510 | ₩8,340 | +8.31% | 1334.6만 |
| 2026.10.01 | ₩7,430 | ₩7,500 | ₩7,050 | ₩7,410 | -0.27% | 100.9만 |
| 2026.09.30 | ₩7,480 | ₩7,700 | ₩7,250 | ₩7,420 | -0.80% | 140.8만 |
| 2026.09.29 | ₩7,510 | ₩7,580 | ₩7,140 | ₩7,260 | -3.33% | 137만 |
| 2026.09.28 | ₩7,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,700 |
| ₩7,730 |
| -2.52% |
| 197.7만 |
| 2026.09.23 | ₩7,850 | ₩8,720 | ₩7,730 | ₩7,910 | +0.76% | 1163.5만 |
|---|
| 2026.09.22 | ₩8,000 | ₩8,200 | ₩7,600 | ₩7,610 | -4.88% | 194.3만 |
|---|
| 2026.09.21 | ₩8,250 | ₩8,430 | ₩7,810 | ₩7,820 | -5.21% | 327.9만 |
|---|
| 2026.09.18 | ₩7,180 | ₩8,890 | ₩7,150 | ₩8,080 | +12.53% | 1983.5만 |
|---|
| 2026.09.17 | ₩7,340 | ₩7,380 | ₩6,850 | ₩7,020 | -4.36% | 216.4만 |
|---|
| 2026.09.16 | ₩7,030 | ₩7,880 | ₩6,980 | ₩7,240 | +2.99% | 851.8만 |
|---|
| 2026.09.15 | ₩7,280 | ₩7,490 | ₩6,770 | ₩7,110 | -2.34% | 438.1만 |
|---|
| 2026.09.14 | ₩7,110 | ₩7,950 | ₩6,750 | ₩7,190 | +1.13% | 1369.4만 |
|---|
| 2026.09.11 | ₩6,530 | ₩8,370 | ₩6,430 | ₩7,190 | +10.11% | 2341.8만 |
|---|
| 2026.09.10 | ₩6,660 | ₩7,090 | ₩6,400 | ₩6,700 | +0.60% | 1284.1만 |
|---|
| 2026.09.09 | ₩5,190 | ₩6,570 | ₩5,110 | ₩6,570 | +26.59% | 593.4만 |
|---|
| 2026.09.08 | ₩4,925 | ₩5,320 | ₩4,870 | ₩5,060 | +2.74% | 145.4만 |
|---|
| 2026.09.07 | ₩4,890 | ₩5,090 | ₩4,825 | ₩4,855 | -0.72% | 53.9만 |
|---|
| 2026.09.04 | ₩4,720 | ₩4,845 | ₩4,600 | ₩4,840 | +2.54% | 52.4만 |
|---|
| 2026.09.03 | ₩5,110 | ₩5,110 | ₩4,655 | ₩4,720 | -7.63% | 55.4만 |
|---|
| 2026.09.02 | ₩4,990 | ₩5,200 | ₩4,860 | ₩4,950 | -0.80% | 55.9만 |
|---|
| 2026.09.01 | ₩4,975 | ₩5,300 | ₩4,785 | ₩5,140 | +3.32% | 104.5만 |
|---|
| 2026.08.31 | ₩5,060 | ₩5,140 | ₩4,870 | ₩4,955 | -2.08% | 82.3만 |
|---|
| 2026.08.28 | ₩4,800 | ₩5,480 | ₩4,585 | ₩5,110 | +6.46% | 424.5만 |
|---|
| 2026.08.27 | ₩4,500 | ₩4,755 | ₩4,480 | ₩4,575 | +1.67% | 40.1만 |
|---|
| 2026.08.26 | ₩4,400 | ₩4,490 | ₩4,300 | ₩4,485 | +1.93% | 24.6만 |
|---|
| 2026.08.25 | ₩4,280 | ₩4,400 | ₩4,075 | ₩4,340 | +1.40% | 18만 |
|---|
| 2026.08.24 | ₩4,280 | ₩4,375 | ₩4,200 | ₩4,280 | 0.00% | 20.4만 |
|---|
| 2026.08.21 | ₩4,450 | ₩4,450 | ₩4,145 | ₩4,200 | -5.62% | 27.7만 |
|---|
| 2026.08.20 | ₩4,480 | ₩4,600 | ₩4,430 | ₩4,470 | -0.22% | 24만 |
|---|
| 2026.08.19 | ₩4,425 | ₩4,670 | ₩4,295 | ₩4,460 | +0.79% | 24만 |
|---|
| 2026.08.18 | ₩4,960 | ₩4,980 | ₩4,600 | ₩4,605 | -7.16% | 37.6만 |
|---|
| 2026.08.14 | ₩5,100 | ₩5,150 | ₩4,760 | ₩4,905 | -3.82% | 47.4만 |
|---|
| 2026.08.13 | ₩5,270 | ₩5,340 | ₩5,010 | ₩5,050 | -4.17% | 80.8만 |
|---|
| 2026.08.12 | ₩5,030 | ₩5,240 | ₩4,785 | ₩5,140 | +2.19% | 104.6만 |
|---|
| 2026.08.11 | ₩4,970 | ₩4,970 | ₩4,600 | ₩4,900 | -1.41% | 76.9만 |
|---|
| 2026.08.10 | ₩4,850 | ₩5,260 | ₩4,830 | ₩5,020 | +3.51% | 164.5만 |
|---|
| 2026.08.07 | ₩4,700 | ₩4,960 | ₩4,580 | ₩4,765 | +1.38% | 130.7만 |
|---|
| 2026.08.06 | ₩4,715 | ₩4,785 | ₩4,440 | ₩4,585 | -2.76% | 83.5만 |
|---|
| 2026.08.05 | ₩4,995 | ₩5,160 | ₩4,535 | ₩4,795 | -4.00% | 374.4만 |
|---|
| 2026.08.04 | ₩4,175 | ₩4,435 | ₩4,140 | ₩4,430 | +6.11% | 65.5만 |
|---|
| 2026.08.03 | ₩3,880 | ₩4,240 | ₩3,805 | ₩4,020 | +3.61% | 87.2만 |
|---|
| 2026.07.31 | ₩3,550 | ₩3,905 | ₩3,550 | ₩3,880 | +9.30% | 72.7만 |
|---|
| 2026.07.30 | ₩3,425 | ₩3,540 | ₩3,290 | ₩3,390 | -1.02% | 48.3만 |
|---|
| 2026.07.29 | ₩3,890 | ₩3,960 | ₩3,205 | ₩3,505 | -9.90% | 79.9만 |
|---|
| 2026.07.28 | ₩4,000 | ₩4,100 | ₩3,780 | ₩3,890 | -2.75% | 64.3만 |
|---|
| 2026.07.27 | ₩4,225 | ₩4,290 | ₩4,065 | ₩4,125 | -2.37% | 44.8만 |
|---|
| 2026.07.24 | ₩4,300 | ₩4,300 | ₩4,080 | ₩4,150 | -3.49% | 55만 |
|---|
| 2026.07.23 | ₩4,430 | ₩4,440 | ₩4,210 | ₩4,380 | -1.13% | 55.8만 |
|---|
| 2026.07.22 | ₩4,400 | ₩4,595 | ₩4,300 | ₩4,300 | -2.27% | 72.5만 |
|---|
| 2026.07.21 | ₩4,080 | ₩4,250 | ₩3,920 | ₩4,160 | +1.96% | 58.5만 |
|---|
| 2026.07.20 | ₩4,300 | ₩4,350 | ₩4,020 | ₩4,035 | -6.16% | 49.9만 |
|---|
| 2026.07.16 | ₩4,670 | ₩4,690 | ₩4,420 | ₩4,440 | -4.93% | 49.2만 |
|---|
| 2026.07.15 | ₩4,600 | ₩4,880 | ₩4,585 | ₩4,800 | +4.35% | 89만 |
|---|
| 2026.07.14 | ₩4,450 | ₩4,625 | ₩4,275 | ₩4,455 | +0.11% | 71.7만 |
|---|
| 2026.07.13 | ₩4,980 | ₩5,220 | ₩4,447 | ₩4,470 | -10.24% | 107.2만 |
|---|
| 2026.07.10 | ₩4,625 | ₩5,550 | ₩4,465 | ₩4,980 | +7.68% | 328.3만 |
|---|
| 2026.07.09 | ₩4,420 | ₩4,745 | ₩4,305 | ₩4,465 | +1.02% | 85.5만 |
|---|
| 2026.07.08 | ₩4,620 | ₩4,725 | ₩4,380 | ₩4,420 | -4.33% | 66만 |
|---|
| 2026.07.07 | ₩4,915 | ₩5,000 | ₩4,515 | ₩4,660 | -5.19% | 97.8만 |
|---|
| 2026.07.06 | ₩5,260 | ₩5,360 | ₩4,800 | ₩4,960 | -5.70% | 82.4만 |
|---|
| 2026.07.03 | ₩5,160 | ₩5,390 | ₩4,855 | ₩5,260 | +1.94% | 84.2만 |
|---|
| 2026.07.02 | ₩5,560 | ₩5,620 | ₩5,100 | ₩5,150 | -7.37% | 93.6만 |
|---|
| 2026.07.01 | ₩5,450 | ₩5,780 | ₩5,180 | ₩5,780 | +6.06% | 105.2만 |
|---|
| 2026.06.30 | ₩5,740 | ₩5,740 | ₩5,300 | ₩5,420 | -5.57% | 77.2만 |
|---|
| 2026.06.29 | ₩5,250 | ₩5,650 | ₩5,100 | ₩5,630 | +7.24% | 106만 |
|---|
| 2026.06.26 | ₩5,600 | ₩5,640 | ₩5,040 | ₩5,250 | -6.25% | 182.7만 |
|---|
| 2026.06.25 | ₩6,160 | ₩6,430 | ₩5,510 | ₩5,650 | -8.28% | 222.7만 |
|---|
| 2026.06.24 | ₩6,070 | ₩6,280 | ₩5,800 | ₩6,050 | -0.33% | 199만 |
|---|
| 2026.06.23 | ₩7,210 | ₩7,740 | ₩6,050 | ₩6,050 | -16.09% | 485.9만 |
|---|
| 2026.06.22 | ₩7,200 | ₩8,220 | ₩6,800 | ₩7,000 | -2.78% | 639.6만 |
|---|
| 2026.06.19 | ₩8,990 | ₩9,510 | ₩7,310 | ₩7,350 | -18.24% | 2848.8만 |
|---|
| 2026.06.18 | ₩6,260 | ₩8,150 | ₩6,000 | ₩8,150 | +30.19% | 994.3만 |
|---|
| 2026.06.17 | ₩6,620 | ₩6,780 | ₩6,210 | ₩6,270 | -5.29% | 88.5만 |
|---|
| 2026.06.16 | ₩6,700 | ₩7,300 | ₩6,560 | ₩6,800 | +1.49% | 158.6만 |
|---|
| 2026.06.15 | ₩6,580 | ₩7,020 | ₩6,300 | ₩6,570 | -0.15% | 74.2만 |
|---|
| 2026.06.12 | ₩6,380 | ₩6,810 | ₩6,300 | ₩6,460 | +1.25% | 114.6만 |
|---|
| 2026.06.11 | ₩5,820 | ₩6,320 | ₩5,810 | ₩6,100 | +4.81% | 102.9만 |
|---|
| 2026.06.10 | ₩6,450 | ₩6,500 | ₩6,000 | ₩6,100 | -5.43% | 1.7천 |
|---|
| 2026.06.09 | ₩6,450 | ₩7,270 | ₩6,430 | ₩6,660 | +3.26% | 192.7만 |
|---|
| 2026.06.08 | ₩5,670 | ₩6,350 | ₩5,670 | ₩6,140 | +8.29% | 113.5만 |
|---|
| 2026.06.05 | ₩6,940 | ₩6,940 | ₩6,330 | ₩6,600 | -4.90% | 109.2만 |
|---|
| 2026.06.04 | ₩6,850 | ₩7,550 | ₩6,590 | ₩7,010 | +2.34% | 204.6만 |
|---|
| 2026.06.02 | ₩7,000 | ₩7,000 | ₩6,340 | ₩6,610 | -5.57% | 239.8만 |
|---|
| 2026.06.01 | ₩7,710 | ₩7,730 | ₩6,940 | ₩7,090 | -8.04% | 209.1만 |
|---|
| 2026.05.29 | ₩8,500 | ₩8,550 | ₩7,500 | ₩7,710 | -9.29% | 229.8만 |
|---|
| 2026.05.28 | ₩8,970 | ₩9,010 | ₩7,900 | ₩8,090 | -9.81% | 298.3만 |
|---|
| 2026.05.27 | ₩10,080 | ₩10,250 | ₩8,830 | ₩8,970 | -11.01% | 530.8만 |
|---|
| 2026.05.26 | ₩10,110 | ₩11,000 | ₩9,740 | ₩10,390 | +2.77% | 1597.7만 |
|---|
| 2026.05.22 | ₩9,910 | ₩11,140 | ₩9,510 | ₩9,600 | -3.13% | 2030.7만 |
|---|
| 2026.05.21 | ₩8,640 | ₩8,930 | ₩8,130 | ₩8,660 | +0.23% | 531.7만 |
|---|
| 2026.05.20 | ₩7,800 | ₩9,040 | ₩7,030 | ₩8,360 | +7.18% | 1268.1만 |
|---|
| 2026.05.19 | ₩8,000 | ₩8,900 | ₩7,660 | ₩7,840 | -2.00% | 557만 |
|---|
| 2026.05.18 | ₩7,760 | ₩8,060 | ₩7,090 | ₩7,780 | +0.26% | 160.3만 |
|---|
| 2026.05.15 | ₩8,820 | ₩8,850 | ₩7,760 | ₩7,920 | -10.20% | 201.8만 |
|---|
| 2026.05.14 | ₩9,010 | ₩9,020 | ₩8,300 | ₩8,810 | -2.22% | 167.4만 |
|---|
| 2026.05.13 | ₩9,170 | ₩9,170 | ₩8,610 | ₩8,750 | -4.58% | 178.6만 |
|---|
| 2026.05.12 | ₩10,510 | ₩10,610 | ₩8,380 | ₩9,310 | -11.42% | 533.1만 |
|---|
| 2026.05.11 | ₩9,110 | ₩10,750 | ₩9,000 | ₩9,900 | +8.67% | 1478만 |
|---|
| 2026.05.08 | ₩9,170 | ₩9,550 | ₩8,650 | ₩8,910 | -2.84% | 386.8만 |
|---|
| 2026.05.07 | ₩9,010 | ₩9,910 | ₩8,500 | ₩9,210 | +2.22% | 853.8만 |
|---|
| 2026.05.06 | ₩8,900 | ₩9,290 | ₩8,120 | ₩8,830 | -0.79% | 592.7만 |
|---|
| 2026.05.04 | ₩8,500 | ₩9,150 | ₩8,290 | ₩8,740 | +2.82% | 445.6만 |
|---|
| 2026.04.30 | ₩9,040 | ₩9,140 | ₩8,320 | ₩8,350 | -7.63% | 284.3만 |
|---|
| 2026.04.29 | ₩8,700 | ₩9,000 | ₩8,350 | ₩8,830 | +1.49% | 275만 |
|---|
| 2026.04.28 | ₩9,800 | ₩9,830 | ₩8,750 | ₩8,750 | -10.71% | 339.8만 |
|---|
| 2026.04.27 | ₩8,800 | ₩9,910 | ₩8,640 | ₩9,560 | +8.64% | 1045.4만 |
|---|
| 2026.04.24 | ₩9,130 | ₩9,730 | ₩8,630 | ₩8,730 | -4.38% | 693.7만 |
|---|
| 2026.04.23 | ₩10,120 | ₩10,300 | ₩9,000 | ₩9,130 | -9.78% | 725.4만 |
|---|
| 2026.04.22 | ₩10,620 | ₩11,150 | ₩10,000 | ₩10,090 | -4.99% | 600.5만 |
|---|
| 2026.04.21 | ₩12,100 | ₩12,130 | ₩10,300 | ₩10,620 | -12.23% | 1221.8만 |
|---|
| 2026.04.20 | ₩13,200 | ₩13,520 | ₩11,460 | ₩12,100 | -8.33% | 1288.9만 |
|---|
| 2026.04.17 | ₩12,000 | ₩16,200 | ₩10,210 | ₩12,970 | +8.08% | 5249만 |
|---|
| 2026.04.16 | ₩14,200 | ₩14,200 | ₩14,200 | ₩14,200 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩12,830 | ₩14,990 | ₩11,900 | ₩14,200 | +10.68% | 3460.6만 |
|---|
| 2026.04.14 | ₩11,070 | ₩12,850 | ₩10,810 | ₩11,860 | +7.14% | 4196.9만 |
|---|
| 2026.04.13 | ₩7,800 | ₩9,990 | ₩7,800 | ₩9,990 | +28.08% | 3422만 |
|---|
| 2026.04.10 | ₩7,290 | ₩8,900 | ₩7,010 | ₩7,690 | +5.49% | 3094.7만 |
|---|
| 2026.04.09 | ₩7,160 | ₩7,460 | ₩6,680 | ₩7,250 | +1.26% | 922.6만 |
|---|
| 2026.04.08 | ₩7,540 | ₩7,610 | ₩6,950 | ₩7,160 | -5.04% | 1146.1만 |
|---|
| 2026.04.07 | ₩7,010 | ₩8,250 | ₩6,510 | ₩7,070 | +0.86% | 2800.9만 |
|---|
| 2026.04.06 | ₩7,700 | ₩7,930 | ₩6,870 | ₩6,950 | -9.74% | 1283.3만 |
|---|
| 2026.04.03 | ₩7,850 | ₩8,490 | ₩7,270 | ₩7,700 | -1.91% | 2081.8만 |
|---|
| 2026.04.02 | ₩9,010 | ₩9,380 | ₩6,600 | ₩7,400 | -17.87% | 3405.1만 |
|---|
| 2026.04.01 | ₩8,430 | ₩10,150 | ₩7,900 | ₩8,530 | +1.19% | 3833.6만 |
|---|
| 2026.03.31 | ₩8,350 | ₩8,350 | ₩8,350 | ₩8,350 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩9,500 | ₩10,030 | ₩7,880 | ₩8,350 | -12.11% | 6032.5만 |
|---|
| 2026.03.27 | ₩6,420 | ₩7,720 | ₩5,790 | ₩7,720 | +20.25% | 2799만 |
|---|
| 2026.03.26 | ₩5,940 | ₩5,940 | ₩5,940 | ₩5,940 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩5,180 | ₩5,940 | ₩5,100 | ₩5,940 | +14.67% | 486.2만 |
|---|
| 2026.03.24 | ₩4,575 | ₩4,575 | ₩4,015 | ₩4,575 | 0.00% | 1756.7만 |
|---|
| 2026.03.23 | ₩2,925 | ₩3,520 | ₩2,850 | ₩3,520 | +20.34% | 801.6만 |
|---|
| 2026.03.20 | ₩2,585 | ₩2,710 | ₩2,330 | ₩2,710 | +4.84% | 1620.2만 |
|---|
| 2026.03.19 | ₩1,576 | ₩2,085 | ₩1,569 | ₩2,085 | +32.30% | 2682.7만 |
|---|
| 2026.03.18 | ₩1,650 | ₩1,672 | ₩1,575 | ₩1,605 | -2.73% | 130.6만 |
|---|
| 2026.03.17 | ₩1,676 | ₩1,698 | ₩1,557 | ₩1,635 | -2.45% | 200.1만 |
|---|
| 2026.03.16 | ₩1,543 | ₩1,685 | ₩1,494 | ₩1,640 | +6.29% | 355.8만 |
|---|
| 2026.03.13 | ₩1,503 | ₩1,560 | ₩1,436 | ₩1,541 | +2.53% | 127.3만 |
|---|
| 2026.03.12 | ₩1,475 | ₩1,575 | ₩1,461 | ₩1,522 | +3.19% | 257.8만 |
|---|
| 2026.03.11 | ₩1,368 | ₩1,511 | ₩1,363 | ₩1,470 | +7.46% | 212.4만 |
|---|
| 2026.03.10 | ₩1,305 | ₩1,369 | ₩1,280 | ₩1,355 | +3.83% | 49.6만 |
|---|
| 2026.03.09 | ₩1,348 | ₩1,348 | ₩1,261 | ₩1,293 | -4.08% | 65.1만 |
|---|
| 2026.03.06 | ₩1,340 | ₩1,374 | ₩1,311 | ₩1,360 | +1.49% | 45만 |
|---|
| 2026.03.05 | ₩1,255 | ₩1,369 | ₩1,255 | ₩1,340 | +6.77% | 76.4만 |
|---|
| 2026.03.04 | ₩1,392 | ₩1,392 | ₩1,211 | ₩1,211 | -13.00% | 178.1만 |
|---|
| 2026.03.03 | ₩1,440 | ₩1,514 | ₩1,351 | ₩1,403 | -2.57% | 130.3만 |
|---|
| 2026.02.27 | ₩1,540 | ₩1,590 | ₩1,446 | ₩1,448 | -5.97% | 278.5만 |
|---|
| 2026.02.26 | ₩1,500 | ₩1,573 | ₩1,433 | ₩1,445 | -3.67% | 138.3만 |
|---|
| 2026.02.25 | ₩1,442 | ₩1,475 | ₩1,415 | ₩1,428 | -0.97% | 54.6만 |
|---|
| 2026.02.24 | ₩1,461 | ₩1,465 | ₩1,420 | ₩1,442 | -1.30% | 40.4만 |
|---|
| 2026.02.23 | ₩1,445 | ₩1,508 | ₩1,423 | ₩1,461 | +1.11% | 69.7만 |
|---|
| 2026.02.20 | ₩1,438 | ₩1,470 | ₩1,411 | ₩1,438 | 0.00% | 42.3만 |
|---|
| 2026.02.19 | ₩1,410 | ₩1,472 | ₩1,409 | ₩1,438 | +1.99% | 71.1만 |
|---|
| 2026.02.13 | ₩1,447 | ₩1,447 | ₩1,383 | ₩1,396 | -3.52% | 64.4만 |
|---|
| 2026.02.12 | ₩1,487 | ₩1,489 | ₩1,420 | ₩1,447 | -2.69% | 59.9만 |
|---|
| 2026.02.11 | ₩1,510 | ₩1,510 | ₩1,471 | ₩1,487 | -1.52% | 31.1만 |
|---|
| 2026.02.10 | ₩1,498 | ₩1,580 | ₩1,468 | ₩1,495 | -0.20% | 67.4만 |
|---|
| 2026.02.09 | ₩1,480 | ₩1,523 | ₩1,480 | ₩1,487 | +0.47% | 41.2만 |
|---|
| 2026.02.06 | ₩1,449 | ₩1,489 | ₩1,360 | ₩1,453 | +0.28% | 66.6만 |
|---|
| 2026.02.05 | ₩1,536 | ₩1,536 | ₩1,453 | ₩1,455 | -5.27% | 70.6만 |
|---|
| 2026.02.04 | ₩1,590 | ₩1,590 | ₩1,505 | ₩1,536 | -3.40% | 85.5만 |
|---|
| 2026.02.03 | ₩1,545 | ₩1,595 | ₩1,519 | ₩1,581 | +2.33% | 149.6만 |
|---|
| 2026.02.02 | ₩1,450 | ₩1,594 | ₩1,410 | ₩1,517 | +4.62% | 261.3만 |
|---|
| 2026.01.30 | ₩1,527 | ₩1,578 | ₩1,443 | ₩1,452 | -4.91% | 178.7만 |
|---|
| 2026.01.29 | ₩1,474 | ₩1,543 | ₩1,449 | ₩1,515 | +2.78% | 170.7만 |
|---|
| 2026.01.28 | ₩1,464 | ₩1,495 | ₩1,438 | ₩1,449 | -1.02% | 80.6만 |
|---|
| 2026.01.27 | ₩1,482 | ₩1,494 | ₩1,438 | ₩1,464 | -1.21% | 76.8만 |
|---|
| 2026.01.26 | ₩1,524 | ₩1,524 | ₩1,455 | ₩1,484 | -2.62% | 91만 |
|---|
| 2026.01.23 | ₩1,473 | ₩1,530 | ₩1,451 | ₩1,508 | +2.38% | 173.8만 |
|---|
| 2026.01.22 | ₩1,481 | ₩1,492 | ₩1,423 | ₩1,469 | -0.81% | 109.1만 |
|---|
| 2026.01.21 | ₩1,480 | ₩1,510 | ₩1,436 | ₩1,475 | -0.34% | 176.9만 |
|---|
| 2026.01.20 | ₩1,441 | ₩1,519 | ₩1,420 | ₩1,480 | +2.71% | 391.1만 |
|---|
| 2026.01.19 | ₩1,303 | ₩1,415 | ₩1,273 | ₩1,405 | +7.83% | 197.9만 |
|---|
| 2026.01.16 | ₩1,350 | ₩1,374 | ₩1,302 | ₩1,304 | -3.41% | 59만 |
|---|
| 2026.01.15 | ₩1,325 | ₩1,359 | ₩1,313 | ₩1,350 | +1.89% | 64.6만 |
|---|
| 2026.01.14 | ₩1,354 | ₩1,354 | ₩1,318 | ₩1,325 | -2.14% | 56.3만 |
|---|
| 2026.01.13 | ₩1,425 | ₩1,425 | ₩1,326 | ₩1,354 | -4.98% | 118.2만 |
|---|
| 2026.01.12 | ₩1,390 | ₩1,495 | ₩1,377 | ₩1,425 | +2.52% | 322.4만 |
|---|
| 2026.01.09 | ₩1,325 | ₩1,372 | ₩1,280 | ₩1,367 | +3.17% | 105.7만 |
|---|
| 2026.01.08 | ₩1,352 | ₩1,355 | ₩1,300 | ₩1,302 | -3.70% | 70.6만 |
|---|
| 2026.01.07 | ₩1,332 | ₩1,376 | ₩1,327 | ₩1,348 | +1.20% | 108.7만 |
|---|
| 2026.01.06 | ₩1,311 | ₩1,333 | ₩1,300 | ₩1,332 | +1.60% | 63.3만 |
|---|
| 2026.01.05 | ₩1,280 | ₩1,315 | ₩1,280 | ₩1,314 | +2.66% | 114만 |
|---|
| 2026.01.02 | ₩1,245 | ₩1,287 | ₩1,245 | ₩1,280 | +2.81% | 45.1만 |
|---|
| 2025.12.30 | ₩1,253 | ₩1,253 | ₩1,244 | ₩1,245 | -0.64% | 24.7만 |
|---|
| 2025.12.29 | ₩1,247 | ₩1,260 | ₩1,235 | ₩1,251 | +0.32% | 40.9만 |
|---|
| 2025.12.26 | ₩1,255 | ₩1,270 | ₩1,241 | ₩1,250 | -0.40% | 29.1만 |
|---|
| 2025.12.24 | ₩1,280 | ₩1,280 | ₩1,253 | ₩1,255 | -1.95% | 28.1만 |
|---|
| 2025.12.23 | ₩1,308 | ₩1,319 | ₩1,257 | ₩1,272 | -2.75% | 55.5만 |
|---|
| 2025.12.22 | ₩1,271 | ₩1,315 | ₩1,269 | ₩1,294 | +1.81% | 56.6만 |
|---|
| 2025.12.19 | ₩1,244 | ₩1,261 | ₩1,235 | ₩1,248 | +0.32% | 19만 |
|---|
| 2025.12.18 | ₩1,244 | ₩1,290 | ₩1,232 | ₩1,244 | 0.00% | 26.1만 |
|---|
| 2025.12.17 | ₩1,270 | ₩1,271 | ₩1,240 | ₩1,253 | -1.34% | 18.6만 |
|---|
| 2025.12.16 | ₩1,274 | ₩1,274 | ₩1,243 | ₩1,250 | -1.88% | 30.4만 |
|---|
| 2025.12.15 | ₩1,302 | ₩1,302 | ₩1,274 | ₩1,276 | -2.00% | 34.3만 |
|---|
| 2025.12.12 | ₩1,293 | ₩1,307 | ₩1,285 | ₩1,302 | +0.70% | 29.2만 |
|---|
| 2025.12.11 | ₩1,302 | ₩1,308 | ₩1,282 | ₩1,291 | -0.84% | 20.3만 |
|---|
| 2025.12.10 | ₩1,288 | ₩1,297 | ₩1,280 | ₩1,286 | -0.16% | 18.8만 |
|---|
| 2025.12.09 | ₩1,297 | ₩1,304 | ₩1,283 | ₩1,288 | -0.69% | 21.3만 |
|---|
| 2025.12.08 | ₩1,292 | ₩1,299 | ₩1,280 | ₩1,297 | +0.39% | 30.6만 |
|---|
| 2025.12.05 | ₩1,320 | ₩1,324 | ₩1,281 | ₩1,292 | -2.12% | 45.6만 |
|---|
| 2025.12.04 | ₩1,277 | ₩1,308 | ₩1,265 | ₩1,300 | +1.80% | 33.7만 |
|---|
| 2025.12.03 | ₩1,270 | ₩1,286 | ₩1,265 | ₩1,275 | +0.39% | 14.7만 |
|---|
| 2025.12.02 | ₩1,279 | ₩1,279 | ₩1,262 | ₩1,269 | -0.78% | 17만 |
|---|
| 2025.12.01 | ₩1,275 | ₩1,304 | ₩1,271 | ₩1,279 | +0.31% | 33만 |
|---|
| 2025.11.28 | ₩1,239 | ₩1,275 | ₩1,239 | ₩1,271 | +2.58% | 30.4만 |
|---|
| 2025.11.27 | ₩1,237 | ₩1,254 | ₩1,230 | ₩1,239 | +0.16% | 32.6만 |
|---|
| 2025.11.26 | ₩1,240 | ₩1,245 | ₩1,232 | ₩1,237 | -0.24% | 27.3만 |
|---|
| 2025.11.25 | ₩1,259 | ₩1,307 | ₩1,229 | ₩1,236 | -1.83% | 54.3만 |
|---|
| 2025.11.24 | ₩1,263 | ₩1,263 | ₩1,221 | ₩1,225 | -3.01% | 45.3만 |
|---|
| 2025.11.21 | ₩1,261 | ₩1,276 | ₩1,247 | ₩1,251 | -0.79% | 54.4만 |
|---|
| 2025.11.20 | ₩1,284 | ₩1,319 | ₩1,284 | ₩1,292 | +0.62% | 58.5만 |
|---|
| 2025.11.19 | ₩1,298 | ₩1,314 | ₩1,253 | ₩1,283 | -1.16% | 53.3만 |
|---|
| 2025.11.18 | ₩1,305 | ₩1,340 | ₩1,282 | ₩1,296 | -0.69% | 97.9만 |
|---|
| 2025.11.17 | ₩1,316 | ₩1,342 | ₩1,296 | ₩1,304 | -0.91% | 62만 |
|---|
| 2025.11.14 | ₩1,333 | ₩1,333 | ₩1,288 | ₩1,288 | -3.38% | 101.2만 |
|---|
| 2025.11.13 | ₩1,356 | ₩1,365 | ₩1,328 | ₩1,347 | -0.66% | 73.2만 |
|---|
| 2025.11.12 | ₩1,410 | ₩1,411 | ₩1,345 | ₩1,354 | -3.97% | 137.3만 |
|---|
| 2025.11.11 | ₩1,335 | ₩1,437 | ₩1,334 | ₩1,384 | +3.67% | 253만 |
|---|
| 2025.11.10 | ₩1,324 | ₩1,337 | ₩1,301 | ₩1,331 | +0.53% | 122.1만 |
|---|
| 2025.11.07 | ₩1,390 | ₩1,420 | ₩1,314 | ₩1,324 | -4.75% | 260.4만 |
|---|
| 2025.11.06 | ₩1,367 | ₩1,559 | ₩1,353 | ₩1,416 | +3.58% | 2557.7만 |
|---|
| 2025.11.05 | ₩1,271 | ₩1,544 | ₩1,206 | ₩1,341 | +5.51% | 4148.9만 |
|---|
| 2025.11.04 | ₩1,303 | ₩1,317 | ₩1,280 | ₩1,282 | -1.61% | 58.5만 |
|---|
| 2025.11.03 | ₩1,316 | ₩1,324 | ₩1,298 | ₩1,301 | -1.14% | 42만 |
|---|
| 2025.10.31 | ₩1,329 | ₩1,341 | ₩1,306 | ₩1,316 | -0.98% | 34.5만 |
|---|
| 2025.10.30 | ₩1,371 | ₩1,381 | ₩1,324 | ₩1,327 | -3.21% | 59.9만 |
|---|
| 2025.10.29 | ₩1,365 | ₩1,395 | ₩1,357 | ₩1,370 | +0.37% | 93.5만 |
|---|
| 2025.10.28 | ₩1,351 | ₩1,391 | ₩1,338 | ₩1,365 | +1.04% | 140만 |
|---|
| 2025.10.27 | ₩1,317 | ₩1,374 | ₩1,317 | ₩1,354 | +2.81% | 72.3만 |
|---|
| 2025.10.24 | ₩1,352 | ₩1,362 | ₩1,315 | ₩1,316 | -2.66% | 74만 |
|---|
| 2025.10.23 | ₩1,326 | ₩1,383 | ₩1,297 | ₩1,348 | +1.66% | 301.2만 |
|---|
| 2025.10.22 | ₩1,310 | ₩1,340 | ₩1,287 | ₩1,330 | +1.53% | 45.9만 |
|---|
| 2025.10.21 | ₩1,305 | ₩1,329 | ₩1,291 | ₩1,309 | +0.31% | 46.7만 |
|---|
| 2025.10.20 | ₩1,285 | ₩1,312 | ₩1,278 | ₩1,305 | +1.56% | 43.3만 |
|---|
| 2025.10.17 | ₩1,327 | ₩1,327 | ₩1,276 | ₩1,285 | -3.17% | 119.6만 |
|---|
| 2025.10.16 | ₩1,379 | ₩1,385 | ₩1,335 | ₩1,336 | -3.12% | 90.6만 |
|---|
| 2025.10.15 | ₩1,351 | ₩1,387 | ₩1,340 | ₩1,374 | +1.70% | 91.1만 |
|---|
| 2025.10.14 | ₩1,385 | ₩1,493 | ₩1,345 | ₩1,350 | -2.53% | 1000.1만 |
|---|
| 2025.10.13 | ₩1,315 | ₩1,359 | ₩1,300 | ₩1,342 | +2.05% | 78.2만 |
|---|
| 2025.10.10 | ₩1,316 | ₩1,346 | ₩1,311 | ₩1,344 | +2.13% | 110.4만 |
|---|