시장 데이터를 불러오는 중
전체 종목
유라테크 과거 주가
048430.KQ · KOSDAQ
주요 제품·사업: 점화코일, 스파크플러그
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
048430.KQ · KOSDAQ
주요 제품·사업: 점화코일, 스파크플러그
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,820 | ₩5,850 | ₩5,780 | ₩5,810 | -0.17% | 1.1만 |
| 2026.10.07 | ₩5,820 | ₩5,890 | ₩5,810 | ₩5,810 | -0.17% | 1.8만 |
| 2026.10.06 | ₩5,930 | ₩5,930 | ₩5,820 | ₩5,870 | -1.01% | 1.8만 |
| 2026.10.02 | ₩5,940 | ₩5,960 | ₩5,810 | ₩5,880 | -1.01% | 3.3만 |
| 2026.10.01 | ₩6,000 | ₩6,050 | ₩5,850 | ₩5,940 | -1.00% | 4.6만 |
| 2026.09.30 | ₩6,000 | ₩6,100 | ₩5,980 | ₩6,000 | 0.00% | 3.4만 |
| 2026.09.29 | ₩6,100 | ₩6,210 | ₩5,970 | ₩6,050 | -0.82% | 4.6만 |
| 2026.09.28 | ₩6,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,030 |
| ₩6,150 |
| +0.82% |
| 2.7만 |
| 2026.09.23 | ₩6,340 | ₩6,340 | ₩6,060 | ₩6,120 | -3.47% | 4.9만 |
|---|
| 2026.09.22 | ₩6,350 | ₩6,400 | ₩6,200 | ₩6,220 | -2.05% | 7만 |
|---|
| 2026.09.21 | ₩6,530 | ₩6,560 | ₩6,290 | ₩6,370 | -2.45% | 15만 |
|---|
| 2026.09.18 | ₩6,170 | ₩7,240 | ₩6,120 | ₩6,670 | +8.10% | 183.6만 |
|---|
| 2026.09.17 | ₩6,100 | ₩6,200 | ₩6,070 | ₩6,110 | +0.16% | 1.1만 |
|---|
| 2026.09.16 | ₩6,260 | ₩6,290 | ₩6,060 | ₩6,200 | -0.96% | 1.2만 |
|---|
| 2026.09.15 | ₩6,070 | ₩6,230 | ₩5,970 | ₩6,200 | +2.14% | 6.7천 |
|---|
| 2026.09.14 | ₩6,140 | ₩6,230 | ₩5,880 | ₩6,100 | -0.65% | 3.3만 |
|---|
| 2026.09.11 | ₩6,350 | ₩6,480 | ₩6,170 | ₩6,240 | -1.73% | 4.1만 |
|---|
| 2026.09.10 | ₩6,290 | ₩6,350 | ₩6,210 | ₩6,350 | +0.95% | 1.3만 |
|---|
| 2026.09.09 | ₩6,240 | ₩6,390 | ₩6,240 | ₩6,270 | +0.48% | 1.8만 |
|---|
| 2026.09.08 | ₩6,470 | ₩6,500 | ₩6,300 | ₩6,310 | -2.47% | 3만 |
|---|
| 2026.09.07 | ₩6,130 | ₩6,560 | ₩6,130 | ₩6,500 | +6.04% | 8.4만 |
|---|
| 2026.09.04 | ₩6,470 | ₩6,470 | ₩6,080 | ₩6,130 | -5.26% | 8.2만 |
|---|
| 2026.09.03 | ₩6,000 | ₩7,330 | ₩5,900 | ₩6,330 | +5.50% | 81.7만 |
|---|
| 2026.09.02 | ₩5,960 | ₩5,990 | ₩5,870 | ₩5,990 | +0.50% | 1.5천 |
|---|
| 2026.09.01 | ₩5,900 | ₩6,030 | ₩5,860 | ₩5,970 | +1.19% | 2.5천 |
|---|
| 2026.08.31 | ₩5,920 | ₩5,920 | ₩5,780 | ₩5,890 | -0.51% | 4.4천 |
|---|
| 2026.08.28 | ₩5,930 | ₩5,940 | ₩5,810 | ₩5,920 | -0.17% | 3.5천 |
|---|
| 2026.08.27 | ₩5,990 | ₩5,990 | ₩5,860 | ₩5,910 | -1.34% | 6.1천 |
|---|
| 2026.08.26 | ₩6,090 | ₩6,100 | ₩5,910 | ₩5,960 | -2.13% | 3.8천 |
|---|
| 2026.08.25 | ₩6,030 | ₩6,090 | ₩5,970 | ₩6,050 | +0.33% | 4.5천 |
|---|
| 2026.08.24 | ₩6,070 | ₩6,180 | ₩5,990 | ₩6,010 | -0.99% | 1.5만 |
|---|
| 2026.08.21 | ₩6,000 | ₩6,080 | ₩5,880 | ₩6,070 | +1.17% | 2만 |
|---|
| 2026.08.20 | ₩6,080 | ₩6,100 | ₩6,000 | ₩6,070 | -0.16% | 1.8만 |
|---|
| 2026.08.19 | ₩6,070 | ₩6,260 | ₩6,040 | ₩6,080 | +0.16% | 2.2만 |
|---|
| 2026.08.18 | ₩6,250 | ₩6,300 | ₩6,030 | ₩6,110 | -2.24% | 4.5만 |
|---|
| 2026.08.14 | ₩5,930 | ₩6,300 | ₩5,920 | ₩6,200 | +4.55% | 5.2만 |
|---|
| 2026.08.13 | ₩5,990 | ₩5,990 | ₩5,870 | ₩5,940 | -0.83% | 1.7만 |
|---|
| 2026.08.12 | ₩6,140 | ₩6,140 | ₩5,930 | ₩5,990 | -2.44% | 2.4만 |
|---|
| 2026.08.11 | ₩5,930 | ₩6,110 | ₩5,880 | ₩6,000 | +1.18% | 3.8만 |
|---|
| 2026.08.10 | ₩5,810 | ₩6,080 | ₩5,730 | ₩5,940 | +2.24% | 8.7천 |
|---|
| 2026.08.07 | ₩5,730 | ₩5,790 | ₩5,700 | ₩5,790 | +1.05% | 1.2만 |
|---|
| 2026.08.06 | ₩5,710 | ₩5,740 | ₩5,620 | ₩5,730 | +0.35% | 2.8천 |
|---|
| 2026.08.05 | ₩5,780 | ₩5,850 | ₩5,680 | ₩5,680 | -1.73% | 9.8천 |
|---|
| 2026.08.04 | ₩5,540 | ₩5,770 | ₩5,540 | ₩5,760 | +3.97% | 4.4천 |
|---|
| 2026.08.03 | ₩5,500 | ₩5,760 | ₩5,500 | ₩5,620 | +2.18% | 1.5만 |
|---|
| 2026.07.31 | ₩5,330 | ₩5,640 | ₩5,330 | ₩5,620 | +5.44% | 1.8만 |
|---|
| 2026.07.30 | ₩5,130 | ₩5,430 | ₩5,130 | ₩5,330 | +3.90% | 1.4만 |
|---|
| 2026.07.29 | ₩5,340 | ₩5,500 | ₩5,140 | ₩5,170 | -3.18% | 2.7만 |
|---|
| 2026.07.28 | ₩5,530 | ₩5,550 | ₩5,340 | ₩5,340 | -3.44% | 2.8만 |
|---|
| 2026.07.27 | ₩5,590 | ₩5,780 | ₩5,550 | ₩5,630 | +0.72% | 1.7만 |
|---|
| 2026.07.24 | ₩5,680 | ₩5,700 | ₩5,510 | ₩5,560 | -2.11% | 8.3천 |
|---|
| 2026.07.23 | ₩5,650 | ₩5,780 | ₩5,560 | ₩5,720 | +1.24% | 3.3만 |
|---|
| 2026.07.22 | ₩5,570 | ₩5,740 | ₩5,570 | ₩5,600 | +0.54% | 9.8천 |
|---|
| 2026.07.21 | ₩5,440 | ₩5,660 | ₩5,430 | ₩5,560 | +2.21% | 7.6천 |
|---|
| 2026.07.20 | ₩5,420 | ₩5,780 | ₩5,420 | ₩5,480 | +1.11% | 1.2만 |
|---|
| 2026.07.16 | ₩5,600 | ₩5,830 | ₩5,600 | ₩5,720 | +2.14% | 7.6천 |
|---|
| 2026.07.15 | ₩5,560 | ₩5,830 | ₩5,560 | ₩5,790 | +4.14% | 7천 |
|---|
| 2026.07.14 | ₩5,530 | ₩5,660 | ₩5,480 | ₩5,610 | +1.45% | 2.5만 |
|---|
| 2026.07.13 | ₩5,860 | ₩5,880 | ₩5,550 | ₩5,570 | -4.95% | 2.4만 |
|---|
| 2026.07.10 | ₩5,600 | ₩5,860 | ₩5,600 | ₩5,800 | +3.57% | 9.7천 |
|---|
| 2026.07.09 | ₩5,580 | ₩5,680 | ₩5,450 | ₩5,660 | +1.43% | 1만 |
|---|
| 2026.07.08 | ₩5,770 | ₩5,830 | ₩5,610 | ₩5,620 | -2.60% | 1.6만 |
|---|
| 2026.07.07 | ₩5,900 | ₩5,900 | ₩5,620 | ₩5,810 | -1.53% | 1.3만 |
|---|
| 2026.07.06 | ₩5,730 | ₩5,880 | ₩5,720 | ₩5,870 | +2.44% | 5.2천 |
|---|
| 2026.07.03 | ₩5,960 | ₩5,960 | ₩5,630 | ₩5,770 | -3.19% | 2.7만 |
|---|
| 2026.07.02 | ₩5,740 | ₩6,180 | ₩5,580 | ₩5,960 | +3.83% | 6.3만 |
|---|
| 2026.07.01 | ₩5,660 | ₩5,860 | ₩5,560 | ₩5,780 | +2.12% | 1.5만 |
|---|
| 2026.06.30 | ₩5,860 | ₩5,890 | ₩5,570 | ₩5,670 | -3.24% | 1.6만 |
|---|
| 2026.06.29 | ₩5,260 | ₩5,860 | ₩5,260 | ₩5,860 | +11.41% | 3.4만 |
|---|
| 2026.06.26 | ₩5,510 | ₩5,510 | ₩5,160 | ₩5,310 | -3.63% | 4.8만 |
|---|
| 2026.06.25 | ₩5,510 | ₩5,680 | ₩5,450 | ₩5,510 | 0.00% | 4만 |
|---|
| 2026.06.24 | ₩5,590 | ₩5,820 | ₩5,510 | ₩5,540 | -0.89% | 4.1만 |
|---|
| 2026.06.23 | ₩5,900 | ₩5,950 | ₩5,580 | ₩5,640 | -4.41% | 5.5만 |
|---|
| 2026.06.22 | ₩6,020 | ₩6,180 | ₩5,870 | ₩5,960 | -1.00% | 3.6만 |
|---|
| 2026.06.19 | ₩6,140 | ₩6,220 | ₩5,860 | ₩6,020 | -1.95% | 6.5만 |
|---|
| 2026.06.18 | ₩6,370 | ₩6,370 | ₩6,110 | ₩6,190 | -2.83% | 4.7만 |
|---|
| 2026.06.17 | ₩6,270 | ₩6,400 | ₩6,250 | ₩6,370 | +1.59% | 1.4만 |
|---|
| 2026.06.16 | ₩6,270 | ₩6,420 | ₩6,200 | ₩6,260 | -0.16% | 1.5만 |
|---|
| 2026.06.15 | ₩6,310 | ₩6,460 | ₩6,230 | ₩6,270 | -0.63% | 1.8만 |
|---|
| 2026.06.12 | ₩6,240 | ₩6,460 | ₩6,240 | ₩6,280 | +0.64% | 2.4만 |
|---|
| 2026.06.11 | ₩6,060 | ₩6,280 | ₩6,000 | ₩6,230 | +2.81% | 2.6만 |
|---|
| 2026.06.10 | ₩6,010 | ₩6,120 | ₩5,920 | ₩6,060 | +0.83% | 1.5만 |
|---|
| 2026.06.09 | ₩5,840 | ₩6,170 | ₩5,840 | ₩6,100 | +4.45% | 2.3만 |
|---|
| 2026.06.08 | ₩6,050 | ₩6,140 | ₩5,870 | ₩5,870 | -2.98% | 4.8만 |
|---|
| 2026.06.05 | ₩6,200 | ₩6,320 | ₩6,100 | ₩6,260 | +0.97% | 2.5만 |
|---|
| 2026.06.04 | ₩6,340 | ₩6,490 | ₩6,230 | ₩6,250 | -1.42% | 1.9만 |
|---|
| 2026.06.02 | ₩6,260 | ₩6,350 | ₩6,100 | ₩6,340 | +1.28% | 4.3만 |
|---|
| 2026.06.01 | ₩6,460 | ₩6,470 | ₩6,250 | ₩6,400 | -0.93% | 5.1만 |
|---|
| 2026.05.29 | ₩6,600 | ₩6,790 | ₩6,420 | ₩6,460 | -2.12% | 3.7만 |
|---|
| 2026.05.28 | ₩6,750 | ₩6,870 | ₩6,390 | ₩6,590 | -2.37% | 6.9만 |
|---|
| 2026.05.27 | ₩7,020 | ₩7,020 | ₩6,690 | ₩6,750 | -3.85% | 6.5만 |
|---|
| 2026.05.26 | ₩7,130 | ₩7,290 | ₩6,950 | ₩7,020 | -1.54% | 4.5만 |
|---|
| 2026.05.22 | ₩6,970 | ₩7,190 | ₩6,970 | ₩7,110 | +2.01% | 2.2만 |
|---|
| 2026.05.21 | ₩6,860 | ₩7,150 | ₩6,860 | ₩6,970 | +1.60% | 3.2만 |
|---|
| 2026.05.20 | ₩7,020 | ₩7,020 | ₩6,810 | ₩6,860 | -2.28% | 4.9만 |
|---|
| 2026.05.19 | ₩7,080 | ₩7,190 | ₩6,960 | ₩7,060 | -0.28% | 4.4만 |
|---|
| 2026.05.18 | ₩7,310 | ₩7,350 | ₩7,100 | ₩7,140 | -2.33% | 5.1만 |
|---|
| 2026.05.15 | ₩7,450 | ₩7,800 | ₩7,300 | ₩7,310 | -1.88% | 6.6만 |
|---|
| 2026.05.14 | ₩7,590 | ₩7,590 | ₩7,380 | ₩7,400 | -2.50% | 4.1만 |
|---|
| 2026.05.13 | ₩7,400 | ₩7,650 | ₩7,400 | ₩7,500 | +1.35% | 3.1만 |
|---|
| 2026.05.12 | ₩7,810 | ₩7,850 | ₩7,420 | ₩7,430 | -4.87% | 11만 |
|---|
| 2026.05.11 | ₩8,090 | ₩8,100 | ₩7,800 | ₩7,810 | -3.46% | 6.1만 |
|---|
| 2026.05.08 | ₩8,020 | ₩8,140 | ₩7,900 | ₩8,090 | +0.87% | 4만 |
|---|
| 2026.05.07 | ₩8,130 | ₩8,270 | ₩7,930 | ₩7,970 | -1.97% | 7.2만 |
|---|
| 2026.05.06 | ₩8,360 | ₩8,370 | ₩8,060 | ₩8,090 | -3.23% | 9.6만 |
|---|
| 2026.05.04 | ₩8,460 | ₩8,500 | ₩8,320 | ₩8,360 | -1.18% | 5.4만 |
|---|
| 2026.04.30 | ₩8,620 | ₩8,620 | ₩8,340 | ₩8,460 | -1.86% | 5.8만 |
|---|
| 2026.04.29 | ₩8,540 | ₩8,600 | ₩8,450 | ₩8,560 | +0.23% | 6.8만 |
|---|
| 2026.04.28 | ₩8,430 | ₩8,630 | ₩8,320 | ₩8,540 | +1.30% | 11.6만 |
|---|
| 2026.04.27 | ₩8,460 | ₩8,470 | ₩8,340 | ₩8,430 | -0.35% | 5만 |
|---|
| 2026.04.24 | ₩8,300 | ₩8,390 | ₩8,230 | ₩8,380 | +0.96% | 3.7만 |
|---|
| 2026.04.23 | ₩8,450 | ₩8,450 | ₩8,250 | ₩8,270 | -2.13% | 6.3만 |
|---|
| 2026.04.22 | ₩8,550 | ₩8,690 | ₩8,310 | ₩8,400 | -1.75% | 14.3만 |
|---|
| 2026.04.21 | ₩8,700 | ₩8,840 | ₩8,510 | ₩8,550 | -1.72% | 17.4만 |
|---|
| 2026.04.20 | ₩8,540 | ₩8,690 | ₩8,420 | ₩8,650 | +1.29% | 11.5만 |
|---|
| 2026.04.17 | ₩8,520 | ₩8,760 | ₩8,310 | ₩8,580 | +0.70% | 19.3만 |
|---|
| 2026.04.16 | ₩8,740 | ₩8,790 | ₩8,460 | ₩8,460 | -3.20% | 27.4만 |
|---|
| 2026.04.15 | ₩9,180 | ₩9,500 | ₩8,750 | ₩8,750 | -4.68% | 133.7만 |
|---|
| 2026.04.14 | ₩7,880 | ₩9,760 | ₩7,700 | ₩8,950 | +13.58% | 359.4만 |
|---|
| 2026.04.13 | ₩7,690 | ₩7,700 | ₩7,560 | ₩7,680 | -0.13% | 1.5만 |
|---|
| 2026.04.10 | ₩7,430 | ₩7,730 | ₩7,430 | ₩7,710 | +3.77% | 1.7만 |
|---|
| 2026.04.09 | ₩7,540 | ₩7,600 | ₩7,390 | ₩7,420 | -1.59% | 1.5만 |
|---|
| 2026.04.08 | ₩7,400 | ₩7,560 | ₩7,350 | ₩7,540 | +1.89% | 1.2만 |
|---|
| 2026.04.07 | ₩7,450 | ₩7,490 | ₩7,300 | ₩7,300 | -2.01% | 9.1천 |
|---|
| 2026.04.06 | ₩7,500 | ₩7,500 | ₩7,370 | ₩7,430 | -0.93% | 1.1만 |
|---|
| 2026.04.03 | ₩7,380 | ₩7,520 | ₩7,380 | ₩7,450 | +0.95% | 1.3만 |
|---|
| 2026.04.02 | ₩7,620 | ₩7,700 | ₩7,300 | ₩7,300 | -4.20% | 2.6만 |
|---|
| 2026.04.01 | ₩7,490 | ₩7,630 | ₩7,470 | ₩7,620 | +1.74% | 1.4만 |
|---|
| 2026.03.31 | ₩7,500 | ₩7,650 | ₩7,360 | ₩7,440 | -0.80% | 2만 |
|---|
| 2026.03.30 | ₩7,550 | ₩7,700 | ₩7,340 | ₩7,610 | +0.79% | 1.9만 |
|---|
| 2026.03.27 | ₩7,500 | ₩7,630 | ₩7,300 | ₩7,520 | +0.27% | 1.6만 |
|---|
| 2026.03.26 | ₩7,590 | ₩7,590 | ₩7,450 | ₩7,480 | -1.45% | 8.9천 |
|---|
| 2026.03.25 | ₩7,500 | ₩7,600 | ₩7,500 | ₩7,550 | +0.67% | 1.4만 |
|---|
| 2026.03.24 | ₩7,500 | ₩7,600 | ₩7,400 | ₩7,510 | +0.13% | 9.8천 |
|---|
| 2026.03.23 | ₩7,650 | ₩7,650 | ₩7,450 | ₩7,450 | -2.61% | 1.9만 |
|---|
| 2026.03.20 | ₩7,620 | ₩7,720 | ₩7,500 | ₩7,670 | +0.66% | 2.6만 |
|---|
| 2026.03.19 | ₩7,680 | ₩7,680 | ₩7,550 | ₩7,620 | -0.78% | 2.2만 |
|---|
| 2026.03.18 | ₩7,620 | ₩7,720 | ₩7,620 | ₩7,710 | +1.18% | 1.6만 |
|---|
| 2026.03.17 | ₩7,590 | ₩7,790 | ₩7,590 | ₩7,610 | +0.26% | 2.4만 |
|---|
| 2026.03.16 | ₩7,780 | ₩7,780 | ₩7,550 | ₩7,580 | -2.57% | 1.1만 |
|---|
| 2026.03.13 | ₩7,770 | ₩7,790 | ₩7,550 | ₩7,670 | -1.29% | 1.9만 |
|---|
| 2026.03.12 | ₩7,690 | ₩7,800 | ₩7,500 | ₩7,770 | +1.04% | 2.5만 |
|---|
| 2026.03.11 | ₩7,620 | ₩7,790 | ₩7,610 | ₩7,610 | -0.13% | 2.9만 |
|---|
| 2026.03.10 | ₩7,510 | ₩8,090 | ₩7,450 | ₩7,620 | +1.46% | 12.3만 |
|---|
| 2026.03.09 | ₩7,670 | ₩7,670 | ₩7,300 | ₩7,420 | -3.26% | 2.9만 |
|---|
| 2026.03.06 | ₩7,710 | ₩7,790 | ₩7,510 | ₩7,770 | +0.78% | 1.6만 |
|---|
| 2026.03.05 | ₩7,540 | ₩7,810 | ₩7,520 | ₩7,780 | +3.18% | 3.4만 |
|---|
| 2026.03.04 | ₩7,820 | ₩7,820 | ₩7,170 | ₩7,210 | -7.80% | 9.5만 |
|---|
| 2026.03.03 | ₩7,950 | ₩8,190 | ₩7,810 | ₩7,870 | -1.01% | 6.8만 |
|---|
| 2026.02.27 | ₩8,240 | ₩8,350 | ₩8,100 | ₩8,100 | -1.70% | 5.3만 |
|---|
| 2026.02.26 | ₩8,450 | ₩8,550 | ₩8,100 | ₩8,240 | -2.49% | 4.7만 |
|---|
| 2026.02.25 | ₩8,450 | ₩8,610 | ₩8,430 | ₩8,440 | -0.12% | 5.9만 |
|---|
| 2026.02.24 | ₩8,470 | ₩8,540 | ₩8,340 | ₩8,430 | -0.47% | 4만 |
|---|
| 2026.02.23 | ₩8,360 | ₩8,520 | ₩8,230 | ₩8,470 | +1.32% | 5만 |
|---|
| 2026.02.20 | ₩8,330 | ₩8,400 | ₩8,200 | ₩8,210 | -1.44% | 5.2만 |
|---|
| 2026.02.19 | ₩8,340 | ₩8,480 | ₩8,210 | ₩8,330 | -0.12% | 5.1만 |
|---|
| 2026.02.13 | ₩8,610 | ₩8,660 | ₩8,360 | ₩8,370 | -2.79% | 3.6만 |
|---|
| 2026.02.12 | ₩8,440 | ₩8,700 | ₩8,380 | ₩8,670 | +2.73% | 8.6만 |
|---|
| 2026.02.11 | ₩8,360 | ₩8,460 | ₩8,320 | ₩8,440 | +0.96% | 2.7만 |
|---|
| 2026.02.10 | ₩8,290 | ₩8,380 | ₩8,280 | ₩8,360 | +0.84% | 4만 |
|---|
| 2026.02.09 | ₩8,470 | ₩8,470 | ₩8,240 | ₩8,280 | -2.24% | 3.3만 |
|---|
| 2026.02.06 | ₩8,340 | ₩8,550 | ₩7,860 | ₩8,360 | +0.24% | 9.8만 |
|---|
| 2026.02.05 | ₩8,170 | ₩8,350 | ₩8,150 | ₩8,340 | +2.08% | 5.7만 |
|---|
| 2026.02.04 | ₩7,990 | ₩8,200 | ₩7,940 | ₩8,180 | +2.38% | 3만 |
|---|
| 2026.02.03 | ₩7,910 | ₩8,000 | ₩7,800 | ₩8,000 | +1.14% | 3.7만 |
|---|
| 2026.02.02 | ₩8,030 | ₩8,030 | ₩7,790 | ₩7,890 | -1.74% | 4.9만 |
|---|
| 2026.01.30 | ₩8,150 | ₩8,190 | ₩8,000 | ₩8,040 | -1.35% | 5.4만 |
|---|
| 2026.01.29 | ₩8,150 | ₩8,230 | ₩7,970 | ₩8,150 | 0.00% | 6.1만 |
|---|
| 2026.01.28 | ₩8,210 | ₩8,240 | ₩8,050 | ₩8,150 | -0.73% | 4.9만 |
|---|
| 2026.01.27 | ₩8,270 | ₩8,270 | ₩8,130 | ₩8,210 | -0.73% | 3.6만 |
|---|
| 2026.01.26 | ₩8,290 | ₩8,360 | ₩8,170 | ₩8,280 | -0.12% | 4.9만 |
|---|
| 2026.01.23 | ₩8,290 | ₩8,430 | ₩8,230 | ₩8,300 | +0.12% | 6.9만 |
|---|
| 2026.01.22 | ₩8,410 | ₩8,470 | ₩8,260 | ₩8,290 | -1.43% | 5.2만 |
|---|
| 2026.01.21 | ₩8,490 | ₩8,490 | ₩8,320 | ₩8,400 | -1.06% | 5.1만 |
|---|
| 2026.01.20 | ₩8,430 | ₩8,570 | ₩8,280 | ₩8,570 | +1.66% | 8.1만 |
|---|
| 2026.01.19 | ₩8,340 | ₩8,500 | ₩8,320 | ₩8,450 | +1.32% | 9.3만 |
|---|
| 2026.01.16 | ₩8,350 | ₩8,440 | ₩8,230 | ₩8,310 | -0.48% | 10.1만 |
|---|
| 2026.01.15 | ₩8,160 | ₩8,640 | ₩8,040 | ₩8,280 | +1.47% | 20.5만 |
|---|
| 2026.01.14 | ₩8,090 | ₩8,250 | ₩8,020 | ₩8,160 | +0.87% | 5.2만 |
|---|
| 2026.01.13 | ₩8,070 | ₩8,170 | ₩7,990 | ₩8,060 | -0.12% | 3.7만 |
|---|
| 2026.01.12 | ₩8,220 | ₩8,280 | ₩8,010 | ₩8,070 | -1.82% | 4.6만 |
|---|
| 2026.01.09 | ₩8,100 | ₩8,240 | ₩8,060 | ₩8,200 | +1.23% | 6.1만 |
|---|
| 2026.01.08 | ₩8,010 | ₩8,170 | ₩7,940 | ₩8,110 | +1.25% | 6.3만 |
|---|
| 2026.01.07 | ₩7,990 | ₩8,090 | ₩7,910 | ₩8,030 | +0.50% | 3.8만 |
|---|
| 2026.01.06 | ₩7,970 | ₩8,050 | ₩7,880 | ₩7,990 | +0.25% | 3.2만 |
|---|
| 2026.01.05 | ₩8,050 | ₩8,090 | ₩7,960 | ₩8,050 | 0.00% | 3.6만 |
|---|
| 2026.01.02 | ₩7,850 | ₩8,050 | ₩7,850 | ₩8,050 | +2.55% | 3.3만 |
|---|
| 2025.12.30 | ₩7,970 | ₩7,990 | ₩7,890 | ₩7,910 | -0.75% | 1.2만 |
|---|
| 2025.12.29 | ₩8,050 | ₩8,060 | ₩7,900 | ₩7,960 | -1.12% | 3.5만 |
|---|
| 2025.12.26 | ₩7,990 | ₩8,180 | ₩7,980 | ₩8,160 | +2.13% | 3.1만 |
|---|
| 2025.12.24 | ₩8,070 | ₩8,070 | ₩7,910 | ₩7,980 | -1.12% | 1.9만 |
|---|
| 2025.12.23 | ₩8,160 | ₩8,230 | ₩7,980 | ₩8,000 | -1.96% | 4.6만 |
|---|
| 2025.12.22 | ₩8,160 | ₩8,160 | ₩8,020 | ₩8,110 | -0.61% | 2.5만 |
|---|
| 2025.12.19 | ₩7,970 | ₩8,090 | ₩7,890 | ₩7,930 | -0.50% | 9.2천 |
|---|
| 2025.12.18 | ₩8,010 | ₩8,070 | ₩7,870 | ₩7,960 | -0.62% | 1.9만 |
|---|
| 2025.12.17 | ₩7,940 | ₩8,180 | ₩7,900 | ₩8,060 | +1.51% | 4만 |
|---|
| 2025.12.16 | ₩7,930 | ₩8,070 | ₩7,880 | ₩7,910 | -0.25% | 2.9만 |
|---|
| 2025.12.15 | ₩7,960 | ₩8,170 | ₩7,870 | ₩8,060 | +1.26% | 5.7만 |
|---|
| 2025.12.12 | ₩7,740 | ₩7,990 | ₩7,710 | ₩7,990 | +3.23% | 2.5만 |
|---|
| 2025.12.11 | ₩7,730 | ₩7,800 | ₩7,650 | ₩7,740 | +0.13% | 1.2만 |
|---|
| 2025.12.10 | ₩7,640 | ₩7,700 | ₩7,610 | ₩7,640 | 0.00% | 5.9천 |
|---|
| 2025.12.09 | ₩7,810 | ₩7,810 | ₩7,650 | ₩7,710 | -1.28% | 6.9천 |
|---|
| 2025.12.08 | ₩7,870 | ₩7,880 | ₩7,700 | ₩7,820 | -0.64% | 1.1만 |
|---|
| 2025.12.05 | ₩7,690 | ₩7,780 | ₩7,680 | ₩7,770 | +1.04% | 1.1만 |
|---|
| 2025.12.04 | ₩7,750 | ₩7,830 | ₩7,650 | ₩7,730 | -0.26% | 9.3천 |
|---|
| 2025.12.03 | ₩7,690 | ₩7,760 | ₩7,590 | ₩7,670 | -0.26% | 1.6만 |
|---|
| 2025.12.02 | ₩7,640 | ₩7,670 | ₩7,560 | ₩7,640 | 0.00% | 6.3천 |
|---|
| 2025.12.01 | ₩7,540 | ₩7,680 | ₩7,540 | ₩7,590 | +0.66% | 9.6천 |
|---|
| 2025.11.28 | ₩7,540 | ₩7,620 | ₩7,470 | ₩7,580 | +0.53% | 5.5천 |
|---|
| 2025.11.27 | ₩7,540 | ₩7,630 | ₩7,470 | ₩7,540 | 0.00% | 7.5천 |
|---|
| 2025.11.26 | ₩7,490 | ₩7,550 | ₩7,430 | ₩7,540 | +0.67% | 8.9천 |
|---|
| 2025.11.25 | ₩7,450 | ₩7,520 | ₩7,320 | ₩7,480 | +0.40% | 1.2만 |
|---|
| 2025.11.24 | ₩7,520 | ₩7,640 | ₩7,370 | ₩7,450 | -0.93% | 1.2만 |
|---|
| 2025.11.21 | ₩7,560 | ₩7,620 | ₩7,470 | ₩7,510 | -0.66% | 9.3천 |
|---|
| 2025.11.20 | ₩7,530 | ₩7,730 | ₩7,530 | ₩7,640 | +1.46% | 1.6만 |
|---|
| 2025.11.19 | ₩7,510 | ₩7,620 | ₩7,440 | ₩7,520 | +0.13% | 1.6만 |
|---|
| 2025.11.18 | ₩7,580 | ₩7,670 | ₩7,540 | ₩7,590 | +0.13% | 1.1만 |
|---|
| 2025.11.17 | ₩7,700 | ₩7,700 | ₩7,570 | ₩7,600 | -1.30% | 7.4천 |
|---|
| 2025.11.14 | ₩7,760 | ₩7,840 | ₩7,650 | ₩7,650 | -1.42% | 1만 |
|---|
| 2025.11.13 | ₩7,760 | ₩7,850 | ₩7,680 | ₩7,810 | +0.64% | 6.6천 |
|---|
| 2025.11.12 | ₩7,650 | ₩7,840 | ₩7,600 | ₩7,760 | +1.44% | 1만 |
|---|
| 2025.11.11 | ₩7,650 | ₩7,930 | ₩7,590 | ₩7,610 | -0.52% | 1.6만 |
|---|
| 2025.11.10 | ₩7,570 | ₩7,750 | ₩7,570 | ₩7,630 | +0.79% | 7.6천 |
|---|
| 2025.11.07 | ₩7,560 | ₩7,730 | ₩7,510 | ₩7,610 | +0.66% | 1.7만 |
|---|
| 2025.11.06 | ₩7,690 | ₩7,820 | ₩7,600 | ₩7,690 | 0.00% | 1.9만 |
|---|
| 2025.11.05 | ₩7,800 | ₩7,800 | ₩7,550 | ₩7,720 | -1.03% | 2.9만 |
|---|
| 2025.11.04 | ₩7,750 | ₩7,960 | ₩7,650 | ₩7,820 | +0.90% | 3.5만 |
|---|
| 2025.11.03 | ₩8,050 | ₩8,050 | ₩7,800 | ₩7,850 | -2.48% | 4만 |
|---|
| 2025.10.31 | ₩7,970 | ₩8,030 | ₩7,890 | ₩7,950 | -0.25% | 2.4만 |
|---|
| 2025.10.30 | ₩8,210 | ₩8,290 | ₩7,960 | ₩7,970 | -2.92% | 5.7만 |
|---|
| 2025.10.29 | ₩7,970 | ₩8,050 | ₩7,920 | ₩8,030 | +0.75% | 2만 |
|---|
| 2025.10.28 | ₩7,970 | ₩8,070 | ₩7,930 | ₩7,950 | -0.25% | 1만 |
|---|
| 2025.10.27 | ₩7,960 | ₩8,160 | ₩7,960 | ₩8,040 | +1.01% | 2.6만 |
|---|
| 2025.10.24 | ₩8,080 | ₩8,080 | ₩7,900 | ₩8,020 | -0.74% | 2.6만 |
|---|
| 2025.10.23 | ₩8,030 | ₩8,110 | ₩7,940 | ₩8,010 | -0.25% | 3만 |
|---|
| 2025.10.22 | ₩8,100 | ₩8,110 | ₩7,970 | ₩8,060 | -0.49% | 1.6만 |
|---|
| 2025.10.21 | ₩8,200 | ₩8,220 | ₩8,030 | ₩8,100 | -1.22% | 1.9만 |
|---|
| 2025.10.20 | ₩8,020 | ₩8,230 | ₩8,020 | ₩8,170 | +1.87% | 2.7만 |
|---|
| 2025.10.17 | ₩8,120 | ₩8,180 | ₩8,000 | ₩8,030 | -1.11% | 2.1만 |
|---|
| 2025.10.16 | ₩8,190 | ₩8,310 | ₩8,140 | ₩8,200 | +0.12% | 1.8만 |
|---|
| 2025.10.15 | ₩7,990 | ₩8,160 | ₩7,990 | ₩8,120 | +1.63% | 1.4만 |
|---|
| 2025.10.14 | ₩7,970 | ₩8,190 | ₩7,940 | ₩8,050 | +1.00% | 2.6만 |
|---|
| 2025.10.13 | ₩7,710 | ₩7,970 | ₩7,710 | ₩7,970 | +3.37% | 3.3만 |
|---|
| 2025.10.10 | ₩8,080 | ₩8,100 | ₩7,890 | ₩7,910 | -2.10% | 3만 |
|---|