시장 데이터를 불러오는 중
전체 종목
기가레인 과거 주가
049080.KQ · KOSDAQ
주요 제품·사업: RF통신부품 및 반도체 장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
049080.KQ · KOSDAQ
주요 제품·사업: RF통신부품 및 반도체 장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,400 | ₩9,430 | ₩8,850 | ₩8,980 | -4.47% | 15.2만 |
| 2026.10.07 | ₩9,960 | ₩10,360 | ₩9,420 | ₩9,480 | -4.82% | 29.8만 |
| 2026.10.06 | ₩9,600 | ₩10,070 | ₩9,560 | ₩9,970 | +3.85% | 31.3만 |
| 2026.10.02 | ₩9,840 | ₩10,080 | ₩9,585 | ₩9,670 | -1.73% | 46.5만 |
| 2026.10.01 | ₩9,400 | ₩9,600 | ₩9,150 | ₩9,590 | +2.02% | 13.2만 |
| 2026.09.30 | ₩9,580 | ₩9,770 | ₩9,300 | ₩9,410 | -1.77% | 19만 |
| 2026.09.29 | ₩9,710 | ₩9,710 | ₩9,150 | ₩9,410 | -3.09% | 19만 |
| 2026.09.28 | ₩9,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,570 |
| ₩9,700 |
| -1.12% |
| 18.2만 |
| 2026.09.23 | ₩9,990 | ₩10,270 | ₩9,590 | ₩9,670 | -3.20% | 43.3만 |
|---|
| 2026.09.22 | ₩10,190 | ₩10,190 | ₩9,700 | ₩9,800 | -3.83% | 32.3만 |
|---|
| 2026.09.21 | ₩10,560 | ₩10,780 | ₩9,950 | ₩10,060 | -4.73% | 55.5만 |
|---|
| 2026.09.18 | ₩10,400 | ₩11,040 | ₩10,150 | ₩10,380 | -0.19% | 192.6만 |
|---|
| 2026.09.17 | ₩11,820 | ₩11,970 | ₩10,040 | ₩10,340 | -12.52% | 251만 |
|---|
| 2026.09.16 | ₩8,630 | ₩10,990 | ₩8,560 | ₩10,990 | +27.35% | 270.8만 |
|---|
| 2026.09.15 | ₩8,830 | ₩8,840 | ₩8,400 | ₩8,460 | -4.19% | 23.5만 |
|---|
| 2026.09.14 | ₩8,220 | ₩9,650 | ₩8,000 | ₩8,750 | +6.45% | 156.2만 |
|---|
| 2026.09.11 | ₩8,200 | ₩8,840 | ₩8,080 | ₩8,220 | +0.24% | 22.2만 |
|---|
| 2026.09.10 | ₩8,670 | ₩8,670 | ₩8,190 | ₩8,420 | -2.88% | 20.1만 |
|---|
| 2026.09.09 | ₩8,370 | ₩9,480 | ₩8,370 | ₩8,680 | +3.70% | 95만 |
|---|
| 2026.09.08 | ₩7,810 | ₩9,560 | ₩7,810 | ₩8,330 | +6.66% | 222.7만 |
|---|
| 2026.09.07 | ₩7,970 | ₩8,250 | ₩7,730 | ₩7,790 | -2.26% | 13.6만 |
|---|
| 2026.09.04 | ₩7,660 | ₩7,940 | ₩7,630 | ₩7,740 | +1.04% | 14.2만 |
|---|
| 2026.09.03 | ₩7,740 | ₩8,110 | ₩7,590 | ₩7,670 | -0.90% | 12.1만 |
|---|
| 2026.09.02 | ₩7,700 | ₩8,080 | ₩7,520 | ₩7,830 | +1.69% | 17.1만 |
|---|
| 2026.09.01 | ₩7,960 | ₩7,970 | ₩7,740 | ₩7,830 | -1.63% | 11.8만 |
|---|
| 2026.08.31 | ₩8,110 | ₩8,130 | ₩7,650 | ₩8,100 | -0.12% | 18.4만 |
|---|
| 2026.08.28 | ₩8,600 | ₩8,760 | ₩8,090 | ₩8,210 | -4.53% | 46.9만 |
|---|
| 2026.08.27 | ₩7,500 | ₩9,620 | ₩7,430 | ₩8,800 | +17.33% | 299.2만 |
|---|
| 2026.08.26 | ₩7,700 | ₩7,860 | ₩7,330 | ₩7,400 | -3.90% | 11.3만 |
|---|
| 2026.08.25 | ₩7,560 | ₩7,700 | ₩7,100 | ₩7,680 | +1.59% | 12.6만 |
|---|
| 2026.08.24 | ₩7,800 | ₩7,820 | ₩7,420 | ₩7,500 | -3.85% | 10.9만 |
|---|
| 2026.08.21 | ₩8,190 | ₩8,190 | ₩7,110 | ₩7,800 | -4.76% | 15.1만 |
|---|
| 2026.08.20 | ₩8,400 | ₩8,400 | ₩7,820 | ₩8,200 | -2.38% | 19.8만 |
|---|
| 2026.08.19 | ₩8,290 | ₩8,290 | ₩7,730 | ₩8,000 | -3.50% | 16.4만 |
|---|
| 2026.08.18 | ₩8,660 | ₩9,090 | ₩8,260 | ₩8,400 | -3.00% | 33.5만 |
|---|
| 2026.08.14 | ₩9,040 | ₩9,190 | ₩8,630 | ₩8,660 | -4.20% | 29.2만 |
|---|
| 2026.08.13 | ₩9,300 | ₩9,530 | ₩8,910 | ₩9,020 | -3.01% | 41.5만 |
|---|
| 2026.08.12 | ₩9,110 | ₩9,500 | ₩8,640 | ₩9,130 | +0.22% | 72.2만 |
|---|
| 2026.08.11 | ₩9,010 | ₩9,380 | ₩8,560 | ₩9,030 | +0.22% | 41.3만 |
|---|
| 2026.08.10 | ₩9,500 | ₩9,770 | ₩9,210 | ₩9,300 | -2.11% | 64만 |
|---|
| 2026.08.07 | ₩9,530 | ₩10,480 | ₩9,120 | ₩9,150 | -3.99% | 153.2만 |
|---|
| 2026.08.06 | ₩10,990 | ₩10,990 | ₩9,210 | ₩9,210 | -16.20% | 102.8만 |
|---|
| 2026.08.05 | ₩9,790 | ₩11,630 | ₩9,450 | ₩10,990 | +12.26% | 322.4만 |
|---|
| 2026.08.04 | ₩7,780 | ₩9,620 | ₩7,540 | ₩9,020 | +15.94% | 324만 |
|---|
| 2026.08.03 | ₩7,430 | ₩8,170 | ₩6,960 | ₩7,400 | -0.40% | 55.7만 |
|---|
| 2026.07.31 | ₩7,430 | ₩8,070 | ₩7,330 | ₩7,340 | -1.21% | 100.6만 |
|---|
| 2026.07.30 | ₩6,000 | ₩7,840 | ₩5,990 | ₩7,150 | +19.17% | 169만 |
|---|
| 2026.07.29 | ₩6,710 | ₩7,200 | ₩5,590 | ₩6,290 | -6.26% | 26.4만 |
|---|
| 2026.07.28 | ₩7,360 | ₩7,360 | ₩6,540 | ₩6,680 | -9.24% | 36.2만 |
|---|
| 2026.07.27 | ₩8,100 | ₩8,790 | ₩7,340 | ₩7,470 | -7.78% | 73.2만 |
|---|
| 2026.07.24 | ₩8,630 | ₩8,630 | ₩7,580 | ₩7,810 | -9.50% | 51.1만 |
|---|
| 2026.07.23 | ₩9,350 | ₩9,560 | ₩8,400 | ₩8,650 | -7.49% | 92.7만 |
|---|
| 2026.07.22 | ₩9,870 | ₩10,830 | ₩8,730 | ₩9,300 | -5.78% | 226.1만 |
|---|
| 2026.07.21 | ₩13,100 | ₩13,740 | ₩9,200 | ₩9,430 | -28.02% | 241.4만 |
|---|
| 2026.07.20 | ₩11,250 | ₩14,400 | ₩11,240 | ₩12,990 | +15.47% | 591만 |
|---|
| 2026.07.16 | ₩12,190 | ₩14,950 | ₩10,750 | ₩11,290 | -7.38% | 722.9만 |
|---|
| 2026.07.15 | ₩9,520 | ₩11,730 | ₩9,450 | ₩11,730 | +23.21% | 297.1만 |
|---|
| 2026.07.14 | ₩9,000 | ₩9,890 | ₩7,900 | ₩9,030 | +0.33% | 456.2만 |
|---|
| 2026.07.13 | ₩6,700 | ₩7,760 | ₩6,700 | ₩7,760 | +15.82% | 285.1만 |
|---|
| 2026.07.10 | ₩4,700 | ₩5,970 | ₩4,695 | ₩5,970 | +27.02% | 35.5만 |
|---|
| 2026.07.09 | ₩4,360 | ₩4,795 | ₩4,360 | ₩4,595 | +5.39% | 16.3만 |
|---|
| 2026.07.08 | ₩4,680 | ₩4,900 | ₩4,395 | ₩4,395 | -6.09% | 10.3만 |
|---|
| 2026.07.07 | ₩4,970 | ₩5,180 | ₩4,780 | ₩4,900 | -1.41% | 15.2만 |
|---|
| 2026.07.06 | ₩5,320 | ₩5,480 | ₩4,965 | ₩5,050 | -5.08% | 18.4만 |
|---|
| 2026.07.03 | ₩5,240 | ₩5,500 | ₩4,995 | ₩5,480 | +4.58% | 20만 |
|---|
| 2026.07.02 | ₩6,110 | ₩6,190 | ₩5,230 | ₩5,300 | -13.26% | 30.3만 |
|---|
| 2026.07.01 | ₩6,100 | ₩6,860 | ₩5,800 | ₩6,250 | +2.46% | 54.9만 |
|---|
| 2026.06.30 | ₩7,550 | ₩7,660 | ₩6,080 | ₩6,160 | -18.41% | 64만 |
|---|
| 2026.06.29 | ₩9,500 | ₩9,850 | ₩7,230 | ₩7,770 | -18.21% | 64.5만 |
|---|
| 2026.06.26 | ₩9,930 | ₩9,930 | ₩9,930 | ₩9,930 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩9,930 | ₩9,930 | ₩9,930 | ₩9,930 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩9,930 | ₩9,930 | ₩9,930 | ₩9,930 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩9,930 | ₩9,930 | ₩9,930 | ₩9,930 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩9,930 | ₩9,930 | ₩9,930 | ₩9,930 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩9,930 | ₩9,930 | ₩9,930 | ₩9,930 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩9,930 | ₩9,930 | ₩9,930 | ₩9,930 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩9,930 | ₩9,930 | ₩9,930 | ₩9,930 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩9,930 | ₩9,930 | ₩9,930 | ₩9,930 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩9,930 | ₩9,930 | ₩9,930 | ₩9,930 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩9,930 | ₩9,930 | ₩9,930 | ₩9,930 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩9,930 | ₩9,930 | ₩9,930 | ₩9,930 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩9,930 | ₩9,930 | ₩9,930 | ₩9,930 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩10,600 | ₩11,700 | ₩9,720 | ₩9,930 | -6.32% | 71.5만 |
|---|
| 2026.06.08 | ₩10,250 | ₩10,560 | ₩9,250 | ₩10,220 | -0.29% | 33.1만 |
|---|
| 2026.06.05 | ₩11,860 | ₩11,880 | ₩10,680 | ₩11,030 | -7.00% | 27.2만 |
|---|
| 2026.06.04 | ₩11,390 | ₩12,730 | ₩10,760 | ₩11,710 | +2.81% | 55.7만 |
|---|
| 2026.06.02 | ₩11,900 | ₩11,900 | ₩10,800 | ₩11,400 | -4.20% | 41.9만 |
|---|
| 2026.06.01 | ₩12,910 | ₩13,500 | ₩11,650 | ₩11,900 | -7.82% | 46.4만 |
|---|
| 2026.05.29 | ₩14,200 | ₩14,780 | ₩12,770 | ₩12,910 | -9.08% | 56.8만 |
|---|
| 2026.05.28 | ₩15,170 | ₩16,680 | ₩13,300 | ₩14,000 | -7.71% | 154.7만 |
|---|
| 2026.05.27 | ₩15,210 | ₩19,420 | ₩14,940 | ₩15,100 | -0.72% | 650.8만 |
|---|
| 2026.05.26 | ₩14,730 | ₩16,000 | ₩14,200 | ₩14,940 | +1.43% | 183.5만 |
|---|
| 2026.05.22 | ₩13,030 | ₩16,140 | ₩13,020 | ₩14,580 | +11.90% | 373.7만 |
|---|
| 2026.05.21 | ₩15,220 | ₩15,890 | ₩13,420 | ₩13,590 | -10.71% | 160.7만 |
|---|
| 2026.05.20 | ₩15,000 | ₩18,400 | ₩14,010 | ₩14,970 | -0.20% | 327.8만 |
|---|
| 2026.05.19 | ₩15,950 | ₩16,470 | ₩15,000 | ₩15,220 | -4.58% | 24.5만 |
|---|
| 2026.05.18 | ₩16,100 | ₩16,500 | ₩15,000 | ₩15,950 | -0.93% | 26.7만 |
|---|
| 2026.05.15 | ₩18,870 | ₩19,200 | ₩16,100 | ₩16,350 | -13.35% | 51.5만 |
|---|
| 2026.05.14 | ₩20,900 | ₩20,900 | ₩18,570 | ₩18,840 | -9.86% | 44.5만 |
|---|
| 2026.05.13 | ₩19,780 | ₩21,750 | ₩18,810 | ₩20,150 | +1.87% | 99.7만 |
|---|
| 2026.05.12 | ₩21,800 | ₩22,150 | ₩17,670 | ₩19,770 | -9.31% | 64.6만 |
|---|
| 2026.05.11 | ₩18,600 | ₩21,700 | ₩17,990 | ₩20,700 | +11.29% | 194.7만 |
|---|
| 2026.05.08 | ₩18,250 | ₩19,100 | ₩17,080 | ₩17,990 | -1.42% | 57.6만 |
|---|
| 2026.05.07 | ₩19,120 | ₩20,950 | ₩18,100 | ₩18,220 | -4.71% | 102.1만 |
|---|
| 2026.05.06 | ₩20,700 | ₩20,850 | ₩18,370 | ₩18,690 | -9.71% | 87.4만 |
|---|
| 2026.05.04 | ₩20,900 | ₩21,900 | ₩19,910 | ₩20,550 | -1.67% | 74.4만 |
|---|
| 2026.04.30 | ₩22,850 | ₩23,000 | ₩20,250 | ₩20,700 | -9.41% | 62.2만 |
|---|
| 2026.04.29 | ₩23,000 | ₩23,850 | ₩22,050 | ₩22,300 | -3.04% | 48.2만 |
|---|
| 2026.04.28 | ₩24,700 | ₩25,550 | ₩23,300 | ₩23,500 | -4.86% | 72.4만 |
|---|
| 2026.04.27 | ₩24,200 | ₩26,650 | ₩22,000 | ₩24,800 | +2.48% | 188.3만 |
|---|
| 2026.04.24 | ₩25,650 | ₩26,900 | ₩24,050 | ₩24,250 | -5.46% | 147.7만 |
|---|
| 2026.04.23 | ₩24,650 | ₩28,500 | ₩22,200 | ₩25,700 | +4.26% | 466.1만 |
|---|
| 2026.04.22 | ₩24,350 | ₩24,550 | ₩22,300 | ₩22,800 | -6.37% | 78.3만 |
|---|
| 2026.04.21 | ₩25,900 | ₩27,400 | ₩23,400 | ₩24,350 | -5.98% | 200.7만 |
|---|
| 2026.04.20 | ₩28,650 | ₩29,750 | ₩25,000 | ₩26,400 | -7.85% | 345.8만 |
|---|
| 2026.04.17 | ₩20,100 | ₩26,000 | ₩17,400 | ₩26,000 | +29.35% | 792.6만 |
|---|
| 2026.04.16 | ₩29,250 | ₩30,900 | ₩20,000 | ₩20,000 | -31.62% | 293.6만 |
|---|
| 2026.04.15 | ₩30,650 | ₩31,250 | ₩25,550 | ₩28,550 | -6.85% | 502.9만 |
|---|
| 2026.04.14 | ₩25,350 | ₩25,450 | ₩22,200 | ₩24,950 | -1.58% | 175.3만 |
|---|
| 2026.04.13 | ₩25,100 | ₩25,900 | ₩22,800 | ₩24,950 | -0.60% | 224.3만 |
|---|
| 2026.04.10 | ₩25,900 | ₩28,450 | ₩24,050 | ₩24,550 | -5.21% | 343.1만 |
|---|
| 2026.04.09 | ₩24,050 | ₩24,050 | ₩24,050 | ₩24,050 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩26,200 | ₩27,000 | ₩22,550 | ₩24,050 | -8.21% | 304.6만 |
|---|
| 2026.04.07 | ₩25,350 | ₩27,650 | ₩21,500 | ₩24,000 | -5.33% | 780.2만 |
|---|
| 2026.04.06 | ₩23,000 | ₩26,550 | ₩21,500 | ₩23,900 | +3.91% | 768.3만 |
|---|
| 2026.04.03 | ₩20,450 | ₩20,450 | ₩20,450 | ₩20,450 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩20,450 | ₩20,450 | ₩17,040 | ₩20,450 | 0.00% | 729.2만 |
|---|
| 2026.04.01 | ₩13,150 | ₩15,740 | ₩12,200 | ₩15,740 | +19.70% | 77만 |
|---|
| 2026.03.31 | ₩16,500 | ₩18,000 | ₩11,440 | ₩12,110 | -26.61% | 730.7만 |
|---|
| 2026.03.30 | ₩12,420 | ₩14,020 | ₩11,180 | ₩14,020 | +12.88% | 256.9만 |
|---|
| 2026.03.27 | ₩8,060 | ₩10,790 | ₩7,000 | ₩8,300 | +2.98% | 612.3만 |
|---|
| 2026.03.26 | ₩10,020 | ₩11,020 | ₩8,000 | ₩8,300 | -17.17% | 297.9만 |
|---|
| 2026.03.25 | ₩7,500 | ₩8,690 | ₩7,000 | ₩8,690 | +15.87% | 172.2만 |
|---|
| 2026.03.24 | ₩5,500 | ₩6,690 | ₩5,400 | ₩6,690 | +21.64% | 196.4만 |
|---|
| 2026.03.23 | ₩5,350 | ₩5,690 | ₩5,100 | ₩5,150 | -3.74% | 11.5만 |
|---|
| 2026.03.20 | ₩5,180 | ₩5,540 | ₩5,110 | ₩5,370 | +3.67% | 9.8만 |
|---|
| 2026.03.19 | ₩4,960 | ₩5,240 | ₩4,680 | ₩5,180 | +4.44% | 4.4만 |
|---|
| 2026.03.18 | ₩5,100 | ₩5,110 | ₩4,880 | ₩4,960 | -2.75% | 5만 |
|---|
| 2026.03.17 | ₩5,180 | ₩5,280 | ₩5,090 | ₩5,100 | -1.54% | 3.2만 |
|---|
| 2026.03.16 | ₩5,250 | ₩5,270 | ₩4,980 | ₩5,170 | -1.52% | 6.3만 |
|---|
| 2026.03.13 | ₩5,020 | ₩5,050 | ₩4,870 | ₩4,970 | -1.00% | 4.6만 |
|---|
| 2026.03.12 | ₩5,240 | ₩5,630 | ₩4,860 | ₩5,060 | -3.44% | 17.7만 |
|---|
| 2026.03.11 | ₩4,610 | ₩5,950 | ₩4,610 | ₩5,240 | +13.67% | 78.3만 |
|---|
| 2026.03.10 | ₩4,410 | ₩4,850 | ₩4,410 | ₩4,590 | +4.08% | 3.7만 |
|---|
| 2026.03.09 | ₩4,600 | ₩4,600 | ₩4,250 | ₩4,360 | -5.22% | 3.8만 |
|---|
| 2026.03.06 | ₩4,510 | ₩4,740 | ₩4,370 | ₩4,600 | +2.00% | 2.7만 |
|---|
| 2026.03.05 | ₩4,320 | ₩4,620 | ₩4,290 | ₩4,470 | +3.47% | 4.4만 |
|---|
| 2026.03.04 | ₩4,300 | ₩4,430 | ₩4,000 | ₩4,020 | -6.51% | 7.7만 |
|---|
| 2026.03.03 | ₩4,950 | ₩4,990 | ₩4,500 | ₩4,590 | -7.27% | 6.8만 |
|---|
| 2026.02.27 | ₩4,930 | ₩5,250 | ₩4,920 | ₩4,990 | +1.22% | 10.4만 |
|---|
| 2026.02.26 | ₩4,450 | ₩5,190 | ₩4,450 | ₩4,920 | +10.56% | 36.4만 |
|---|
| 2026.02.25 | ₩4,570 | ₩4,570 | ₩4,160 | ₩4,380 | -4.16% | 14.4만 |
|---|
| 2026.02.24 | ₩3,860 | ₩4,770 | ₩3,750 | ₩4,570 | +18.39% | 45.2만 |
|---|
| 2026.02.23 | ₩3,760 | ₩3,900 | ₩3,580 | ₩3,830 | +1.86% | 9.8만 |
|---|
| 2026.02.20 | ₩3,980 | ₩4,090 | ₩3,690 | ₩3,760 | -5.53% | 17.3만 |
|---|
| 2026.02.19 | ₩4,260 | ₩4,630 | ₩3,970 | ₩3,980 | -6.57% | 11.6만 |
|---|
| 2026.02.13 | ₩5,090 | ₩5,090 | ₩3,860 | ₩4,250 | -16.50% | 36.6만 |
|---|
| 2026.02.12 | ₩5,200 | ₩5,250 | ₩5,070 | ₩5,120 | -1.54% | 3.1만 |
|---|
| 2026.02.11 | ₩5,230 | ₩5,340 | ₩5,100 | ₩5,250 | +0.38% | 2.4만 |
|---|
| 2026.02.10 | ₩5,240 | ₩5,300 | ₩5,150 | ₩5,240 | 0.00% | 1.4만 |
|---|
| 2026.02.09 | ₩5,270 | ₩5,370 | ₩5,150 | ₩5,230 | -0.76% | 2.4만 |
|---|
| 2026.02.06 | ₩5,200 | ₩5,250 | ₩5,050 | ₩5,150 | -0.96% | 4.6만 |
|---|
| 2026.02.05 | ₩5,450 | ₩5,450 | ₩5,260 | ₩5,260 | -3.49% | 3.2만 |
|---|
| 2026.02.04 | ₩5,430 | ₩5,500 | ₩5,320 | ₩5,410 | -0.37% | 2.8만 |
|---|
| 2026.02.03 | ₩5,260 | ₩5,590 | ₩5,260 | ₩5,430 | +3.23% | 2.3만 |
|---|
| 2026.02.02 | ₩5,430 | ₩5,430 | ₩5,170 | ₩5,240 | -3.50% | 3.2만 |
|---|
| 2026.01.30 | ₩5,630 | ₩5,800 | ₩5,430 | ₩5,430 | -3.55% | 3.6만 |
|---|
| 2026.01.29 | ₩5,720 | ₩5,780 | ₩5,530 | ₩5,630 | -1.57% | 3.1만 |
|---|
| 2026.01.28 | ₩5,720 | ₩5,860 | ₩5,700 | ₩5,720 | 0.00% | 3만 |
|---|
| 2026.01.27 | ₩5,950 | ₩5,950 | ₩5,630 | ₩5,720 | -3.87% | 3.1만 |
|---|
| 2026.01.26 | ₩5,400 | ₩6,050 | ₩5,350 | ₩5,760 | +6.67% | 8.6만 |
|---|
| 2026.01.23 | ₩5,510 | ₩5,590 | ₩5,350 | ₩5,400 | -2.00% | 3.1만 |
|---|
| 2026.01.22 | ₩5,500 | ₩5,650 | ₩5,470 | ₩5,510 | +0.18% | 3.6만 |
|---|
| 2026.01.21 | ₩5,530 | ₩5,610 | ₩5,400 | ₩5,450 | -1.45% | 2.7만 |
|---|
| 2026.01.20 | ₩5,520 | ₩5,600 | ₩5,420 | ₩5,530 | +0.18% | 1.9만 |
|---|
| 2026.01.19 | ₩5,250 | ₩5,610 | ₩5,250 | ₩5,520 | +5.14% | 3.8만 |
|---|
| 2026.01.16 | ₩5,450 | ₩5,460 | ₩5,260 | ₩5,260 | -3.49% | 3.6만 |
|---|
| 2026.01.15 | ₩5,600 | ₩5,670 | ₩5,320 | ₩5,500 | -1.79% | 2.9만 |
|---|
| 2026.01.14 | ₩5,690 | ₩5,790 | ₩5,590 | ₩5,600 | -1.58% | 1.5만 |
|---|
| 2026.01.13 | ₩5,690 | ₩6,200 | ₩5,590 | ₩5,740 | +0.88% | 4.9만 |
|---|
| 2026.01.12 | ₩5,530 | ₩5,900 | ₩5,510 | ₩5,690 | +2.89% | 2.9만 |
|---|
| 2026.01.09 | ₩5,440 | ₩5,720 | ₩5,370 | ₩5,530 | +1.65% | 2.5만 |
|---|
| 2026.01.08 | ₩5,700 | ₩5,780 | ₩5,440 | ₩5,440 | -4.56% | 2만 |
|---|
| 2026.01.07 | ₩5,870 | ₩5,870 | ₩5,640 | ₩5,640 | -3.92% | 3.1만 |
|---|
| 2026.01.06 | ₩5,980 | ₩6,060 | ₩5,550 | ₩5,870 | -1.84% | 3만 |
|---|
| 2026.01.05 | ₩5,950 | ₩6,400 | ₩5,850 | ₩5,980 | +0.50% | 8.1만 |
|---|
| 2026.01.02 | ₩5,120 | ₩6,080 | ₩5,120 | ₩5,850 | +14.26% | 18.2만 |
|---|
| 2025.12.30 | ₩4,970 | ₩5,110 | ₩4,970 | ₩5,110 | +2.82% | 9.3천 |
|---|
| 2025.12.29 | ₩5,050 | ₩5,060 | ₩4,930 | ₩4,970 | -1.58% | 2.4만 |
|---|
| 2025.12.26 | ₩5,320 | ₩5,350 | ₩4,990 | ₩5,060 | -4.89% | 3.6만 |
|---|
| 2025.12.24 | ₩5,390 | ₩5,390 | ₩5,200 | ₩5,230 | -2.97% | 1.7만 |
|---|
| 2025.12.23 | ₩5,390 | ₩5,490 | ₩5,080 | ₩5,320 | -1.30% | 1.7만 |
|---|
| 2025.12.22 | ₩5,470 | ₩5,570 | ₩5,210 | ₩5,390 | -1.46% | 2.9만 |
|---|
| 2025.12.19 | ₩5,500 | ₩5,560 | ₩5,440 | ₩5,470 | -0.55% | 1.4만 |
|---|
| 2025.12.18 | ₩5,480 | ₩5,610 | ₩5,480 | ₩5,480 | 0.00% | 1.6만 |
|---|
| 2025.12.17 | ₩5,610 | ₩5,730 | ₩5,560 | ₩5,560 | -0.89% | 1.3만 |
|---|
| 2025.12.16 | ₩5,630 | ₩5,720 | ₩5,500 | ₩5,640 | +0.18% | 1.7만 |
|---|
| 2025.12.15 | ₩5,590 | ₩5,740 | ₩5,550 | ₩5,630 | +0.72% | 1.3만 |
|---|
| 2025.12.12 | ₩5,730 | ₩5,750 | ₩5,610 | ₩5,630 | -1.75% | 9.7천 |
|---|
| 2025.12.11 | ₩5,670 | ₩5,920 | ₩5,620 | ₩5,730 | +1.06% | 1.2만 |
|---|
| 2025.12.10 | ₩5,680 | ₩5,800 | ₩5,600 | ₩5,660 | -0.35% | 1.1만 |
|---|
| 2025.12.09 | ₩5,680 | ₩5,760 | ₩5,610 | ₩5,680 | 0.00% | 6.7천 |
|---|
| 2025.12.08 | ₩5,600 | ₩5,760 | ₩5,550 | ₩5,680 | +1.43% | 7.5천 |
|---|
| 2025.12.05 | ₩5,760 | ₩5,760 | ₩5,580 | ₩5,600 | -2.78% | 1.9만 |
|---|
| 2025.12.04 | ₩5,830 | ₩5,880 | ₩5,640 | ₩5,760 | -1.20% | 1.7만 |
|---|
| 2025.12.03 | ₩5,890 | ₩5,970 | ₩5,830 | ₩5,830 | -1.02% | 1.2만 |
|---|
| 2025.12.02 | ₩5,830 | ₩5,920 | ₩5,710 | ₩5,880 | +0.86% | 1.4만 |
|---|
| 2025.12.01 | ₩6,010 | ₩6,160 | ₩5,830 | ₩5,830 | -3.00% | 1.3만 |
|---|
| 2025.11.28 | ₩5,920 | ₩6,070 | ₩5,920 | ₩5,990 | +1.18% | 1.6만 |
|---|
| 2025.11.27 | ₩5,920 | ₩6,160 | ₩5,710 | ₩5,930 | +0.17% | 1.9만 |
|---|
| 2025.11.26 | ₩5,960 | ₩5,990 | ₩5,800 | ₩5,920 | -0.67% | 1.9만 |
|---|
| 2025.11.25 | ₩5,980 | ₩6,090 | ₩5,870 | ₩5,940 | -0.67% | 1.6만 |
|---|
| 2025.11.24 | ₩5,940 | ₩6,170 | ₩5,790 | ₩5,880 | -1.01% | 3.4만 |
|---|
| 2025.11.21 | ₩5,740 | ₩5,990 | ₩5,600 | ₩5,800 | +1.05% | 3.4만 |
|---|
| 2025.11.20 | ₩5,600 | ₩6,290 | ₩5,510 | ₩5,790 | +3.39% | 9만 |
|---|
| 2025.11.19 | ₩5,580 | ₩5,630 | ₩5,390 | ₩5,500 | -1.43% | 3.2만 |
|---|
| 2025.11.18 | ₩5,840 | ₩5,860 | ₩5,580 | ₩5,580 | -4.45% | 3.5만 |
|---|
| 2025.11.17 | ₩6,100 | ₩6,150 | ₩5,830 | ₩5,850 | -4.10% | 4.3만 |
|---|
| 2025.11.14 | ₩6,160 | ₩6,190 | ₩6,070 | ₩6,100 | -0.97% | 2.1만 |
|---|
| 2025.11.13 | ₩6,250 | ₩6,350 | ₩6,050 | ₩6,190 | -0.96% | 3만 |
|---|
| 2025.11.12 | ₩6,220 | ₩6,400 | ₩6,140 | ₩6,240 | +0.32% | 4.8만 |
|---|
| 2025.11.11 | ₩6,160 | ₩6,320 | ₩6,090 | ₩6,160 | 0.00% | 5.6만 |
|---|
| 2025.11.10 | ₩6,170 | ₩6,290 | ₩6,050 | ₩6,160 | -0.16% | 3.7만 |
|---|
| 2025.11.07 | ₩6,180 | ₩6,300 | ₩6,000 | ₩6,140 | -0.65% | 8.5만 |
|---|
| 2025.11.06 | ₩6,220 | ₩6,400 | ₩6,100 | ₩6,200 | -0.32% | 7.2만 |
|---|
| 2025.11.05 | ₩6,000 | ₩6,340 | ₩5,910 | ₩6,220 | +3.67% | 11.9만 |
|---|
| 2025.11.04 | ₩6,030 | ₩6,290 | ₩5,800 | ₩6,210 | +2.99% | 24.8만 |
|---|
| 2025.11.03 | ₩5,330 | ₩6,490 | ₩5,030 | ₩6,030 | +13.13% | 147.1만 |
|---|
| 2025.10.31 | ₩5,180 | ₩5,290 | ₩5,080 | ₩5,260 | +1.54% | 6.2만 |
|---|
| 2025.10.30 | ₩5,500 | ₩5,500 | ₩5,100 | ₩5,180 | -5.82% | 17.2만 |
|---|
| 2025.10.29 | ₩5,390 | ₩6,290 | ₩5,170 | ₩5,560 | +3.15% | 188.4만 |
|---|
| 2025.10.28 | ₩4,920 | ₩5,080 | ₩4,790 | ₩5,020 | +2.03% | 5.5만 |
|---|
| 2025.10.27 | ₩4,580 | ₩4,910 | ₩4,580 | ₩4,870 | +6.33% | 7.9만 |
|---|
| 2025.10.24 | ₩4,650 | ₩4,650 | ₩4,570 | ₩4,570 | -1.72% | 2.2만 |
|---|
| 2025.10.23 | ₩4,600 | ₩4,750 | ₩4,590 | ₩4,650 | +1.09% | 7.8천 |
|---|
| 2025.10.22 | ₩4,630 | ₩4,690 | ₩4,600 | ₩4,650 | +0.43% | 1.1만 |
|---|
| 2025.10.21 | ₩4,680 | ₩4,700 | ₩4,630 | ₩4,630 | -1.07% | 1.3만 |
|---|
| 2025.10.20 | ₩4,680 | ₩4,910 | ₩4,650 | ₩4,680 | 0.00% | 9.8천 |
|---|
| 2025.10.17 | ₩4,740 | ₩4,780 | ₩4,660 | ₩4,680 | -1.27% | 1만 |
|---|
| 2025.10.16 | ₩4,850 | ₩4,870 | ₩4,670 | ₩4,740 | -2.27% | 2만 |
|---|
| 2025.10.15 | ₩4,580 | ₩4,990 | ₩4,570 | ₩4,850 | +5.90% | 7.4만 |
|---|
| 2025.10.14 | ₩4,640 | ₩4,700 | ₩4,550 | ₩4,580 | -1.29% | 1.6만 |
|---|
| 2025.10.13 | ₩4,600 | ₩4,720 | ₩4,560 | ₩4,690 | +1.96% | 1.6만 |
|---|
| 2025.10.10 | ₩4,730 | ₩4,790 | ₩4,500 | ₩4,600 | -2.75% | 2.9만 |
|---|