시장 데이터를 불러오는 중
전체 종목
유아이엘 과거 주가
049520.KQ · KOSDAQ
주요 제품·사업: 스마트폰 기구부품(키버튼,금속부품,부자재,악세서리 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
049520.KQ · KOSDAQ
주요 제품·사업: 스마트폰 기구부품(키버튼,금속부품,부자재,악세서리 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,710 | ₩3,720 | ₩3,615 | ₩3,685 | -0.67% | 5.7만 |
| 2026.10.07 | ₩3,745 | ₩3,745 | ₩3,690 | ₩3,710 | -0.93% | 4.1만 |
| 2026.10.06 | ₩3,750 | ₩3,750 | ₩3,675 | ₩3,745 | -0.13% | 3.1만 |
| 2026.10.02 | ₩3,730 | ₩3,770 | ₩3,690 | ₩3,720 | -0.27% | 5.7만 |
| 2026.10.01 | ₩3,735 | ₩3,735 | ₩3,675 | ₩3,720 | -0.40% | 2.3만 |
| 2026.09.30 | ₩3,730 | ₩3,750 | ₩3,690 | ₩3,735 | +0.13% | 1.8만 |
| 2026.09.29 | ₩3,730 | ₩3,735 | ₩3,670 | ₩3,730 | 0.00% | 3.5만 |
| 2026.09.28 | ₩3,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,685 |
| ₩3,715 |
| -0.40% |
| 4.3만 |
| 2026.09.23 | ₩3,760 | ₩3,780 | ₩3,715 | ₩3,730 | -0.80% | 3.5만 |
|---|
| 2026.09.22 | ₩3,800 | ₩3,825 | ₩3,735 | ₩3,760 | -1.05% | 4만 |
|---|
| 2026.09.21 | ₩3,790 | ₩3,810 | ₩3,745 | ₩3,810 | +0.53% | 4.1만 |
|---|
| 2026.09.18 | ₩3,825 | ₩3,830 | ₩3,770 | ₩3,785 | -1.05% | 1.6만 |
|---|
| 2026.09.17 | ₩3,805 | ₩3,825 | ₩3,755 | ₩3,785 | -0.53% | 3만 |
|---|
| 2026.09.16 | ₩3,820 | ₩3,835 | ₩3,785 | ₩3,805 | -0.39% | 3.1만 |
|---|
| 2026.09.15 | ₩3,880 | ₩3,880 | ₩3,800 | ₩3,815 | -1.68% | 2.1만 |
|---|
| 2026.09.14 | ₩3,925 | ₩3,925 | ₩3,835 | ₩3,875 | -1.27% | 4.6만 |
|---|
| 2026.09.11 | ₩3,875 | ₩3,890 | ₩3,840 | ₩3,880 | +0.13% | 1.7만 |
|---|
| 2026.09.10 | ₩3,870 | ₩3,895 | ₩3,825 | ₩3,875 | +0.13% | 3.5만 |
|---|
| 2026.09.09 | ₩3,895 | ₩3,895 | ₩3,815 | ₩3,855 | -1.03% | 6.4만 |
|---|
| 2026.09.08 | ₩3,930 | ₩3,935 | ₩3,830 | ₩3,860 | -1.78% | 5.7만 |
|---|
| 2026.09.07 | ₩3,865 | ₩3,920 | ₩3,835 | ₩3,875 | +0.26% | 11.6만 |
|---|
| 2026.09.04 | ₩3,875 | ₩3,875 | ₩3,820 | ₩3,860 | -0.39% | 4.2만 |
|---|
| 2026.09.03 | ₩3,860 | ₩3,895 | ₩3,800 | ₩3,830 | -0.78% | 4.6만 |
|---|
| 2026.09.02 | ₩3,945 | ₩3,945 | ₩3,825 | ₩3,860 | -2.15% | 8.9만 |
|---|
| 2026.09.01 | ₩3,925 | ₩4,005 | ₩3,900 | ₩3,945 | +0.51% | 31.4만 |
|---|
| 2026.08.31 | ₩3,810 | ₩3,940 | ₩3,710 | ₩3,905 | +2.49% | 18만 |
|---|
| 2026.08.28 | ₩3,735 | ₩3,815 | ₩3,725 | ₩3,810 | +2.01% | 5.4만 |
|---|
| 2026.08.27 | ₩3,740 | ₩3,775 | ₩3,720 | ₩3,735 | -0.13% | 7.6만 |
|---|
| 2026.08.26 | ₩3,740 | ₩3,750 | ₩3,690 | ₩3,740 | 0.00% | 3.2만 |
|---|
| 2026.08.25 | ₩3,665 | ₩3,740 | ₩3,630 | ₩3,740 | +2.05% | 6.5만 |
|---|
| 2026.08.24 | ₩3,650 | ₩3,690 | ₩3,635 | ₩3,675 | +0.68% | 4.5만 |
|---|
| 2026.08.21 | ₩3,685 | ₩3,685 | ₩3,575 | ₩3,650 | -0.95% | 10.6만 |
|---|
| 2026.08.20 | ₩3,670 | ₩3,790 | ₩3,645 | ₩3,685 | +0.41% | 11.5만 |
|---|
| 2026.08.19 | ₩3,710 | ₩3,730 | ₩3,650 | ₩3,665 | -1.21% | 5.7만 |
|---|
| 2026.08.18 | ₩3,790 | ₩3,790 | ₩3,690 | ₩3,740 | -1.32% | 6만 |
|---|
| 2026.08.14 | ₩3,790 | ₩3,830 | ₩3,775 | ₩3,785 | -0.13% | 5만 |
|---|
| 2026.08.13 | ₩3,830 | ₩3,850 | ₩3,775 | ₩3,800 | -0.78% | 6.6만 |
|---|
| 2026.08.12 | ₩3,825 | ₩3,875 | ₩3,785 | ₩3,830 | +0.13% | 8.9만 |
|---|
| 2026.08.11 | ₩3,820 | ₩3,860 | ₩3,760 | ₩3,855 | +0.92% | 6.3만 |
|---|
| 2026.08.10 | ₩3,810 | ₩3,855 | ₩3,735 | ₩3,820 | +0.26% | 5.9만 |
|---|
| 2026.08.07 | ₩3,800 | ₩3,830 | ₩3,770 | ₩3,810 | +0.26% | 5.7만 |
|---|
| 2026.08.06 | ₩3,800 | ₩3,830 | ₩3,775 | ₩3,800 | 0.00% | 2.9만 |
|---|
| 2026.08.05 | ₩3,760 | ₩3,830 | ₩3,750 | ₩3,800 | +1.06% | 7.1만 |
|---|
| 2026.08.04 | ₩3,700 | ₩3,760 | ₩3,670 | ₩3,760 | +1.62% | 11만 |
|---|
| 2026.08.03 | ₩3,675 | ₩3,765 | ₩3,625 | ₩3,685 | +0.27% | 7.4만 |
|---|
| 2026.07.31 | ₩3,600 | ₩3,670 | ₩3,580 | ₩3,670 | +1.94% | 5.3만 |
|---|
| 2026.07.30 | ₩3,510 | ₩3,595 | ₩3,460 | ₩3,565 | +1.57% | 3.6만 |
|---|
| 2026.07.29 | ₩3,520 | ₩3,635 | ₩3,310 | ₩3,510 | -0.28% | 19.8만 |
|---|
| 2026.07.28 | ₩3,730 | ₩3,735 | ₩3,530 | ₩3,575 | -4.16% | 10.4만 |
|---|
| 2026.07.27 | ₩3,760 | ₩3,800 | ₩3,700 | ₩3,730 | -0.80% | 10.1만 |
|---|
| 2026.07.24 | ₩3,670 | ₩3,750 | ₩3,650 | ₩3,725 | +1.50% | 8만 |
|---|
| 2026.07.23 | ₩3,605 | ₩3,675 | ₩3,590 | ₩3,670 | +1.80% | 7.8만 |
|---|
| 2026.07.22 | ₩3,645 | ₩3,700 | ₩3,585 | ₩3,605 | -1.10% | 5.3만 |
|---|
| 2026.07.21 | ₩3,630 | ₩3,645 | ₩3,560 | ₩3,645 | +0.41% | 4.1만 |
|---|
| 2026.07.20 | ₩3,640 | ₩3,715 | ₩3,570 | ₩3,630 | -0.27% | 6.4만 |
|---|
| 2026.07.16 | ₩3,570 | ₩3,685 | ₩3,550 | ₩3,675 | +2.94% | 7.3만 |
|---|
| 2026.07.15 | ₩3,600 | ₩3,600 | ₩3,520 | ₩3,570 | -0.83% | 6.7만 |
|---|
| 2026.07.14 | ₩3,485 | ₩3,540 | ₩3,465 | ₩3,520 | +1.00% | 4만 |
|---|
| 2026.07.13 | ₩3,550 | ₩3,600 | ₩3,470 | ₩3,485 | -1.83% | 6.6만 |
|---|
| 2026.07.10 | ₩3,510 | ₩3,620 | ₩3,430 | ₩3,570 | +1.71% | 4.5만 |
|---|
| 2026.07.09 | ₩3,495 | ₩3,555 | ₩3,445 | ₩3,510 | +0.43% | 4.9만 |
|---|
| 2026.07.08 | ₩3,545 | ₩3,555 | ₩3,435 | ₩3,495 | -1.41% | 7만 |
|---|
| 2026.07.07 | ₩3,560 | ₩3,580 | ₩3,455 | ₩3,500 | -1.69% | 6.1만 |
|---|
| 2026.07.06 | ₩3,460 | ₩3,550 | ₩3,455 | ₩3,545 | +2.46% | 3.9만 |
|---|
| 2026.07.03 | ₩3,395 | ₩3,490 | ₩3,350 | ₩3,460 | +1.91% | 8만 |
|---|
| 2026.07.02 | ₩3,475 | ₩3,515 | ₩3,375 | ₩3,415 | -1.73% | 5.9만 |
|---|
| 2026.07.01 | ₩3,500 | ₩3,575 | ₩3,460 | ₩3,475 | -0.71% | 3.7만 |
|---|
| 2026.06.30 | ₩3,685 | ₩3,685 | ₩3,470 | ₩3,490 | -5.29% | 5.7만 |
|---|
| 2026.06.29 | ₩3,525 | ₩3,700 | ₩3,525 | ₩3,590 | +1.84% | 6.4만 |
|---|
| 2026.06.26 | ₩3,615 | ₩3,635 | ₩3,450 | ₩3,510 | -2.90% | 16.1만 |
|---|
| 2026.06.25 | ₩3,640 | ₩3,665 | ₩3,565 | ₩3,605 | -0.96% | 9.5만 |
|---|
| 2026.06.24 | ₩3,680 | ₩3,720 | ₩3,555 | ₩3,640 | -1.09% | 7.3만 |
|---|
| 2026.06.23 | ₩3,760 | ₩3,760 | ₩3,590 | ₩3,680 | -2.13% | 11.3만 |
|---|
| 2026.06.22 | ₩3,750 | ₩3,845 | ₩3,510 | ₩3,760 | +0.27% | 13.2만 |
|---|
| 2026.06.19 | ₩3,755 | ₩3,780 | ₩3,680 | ₩3,750 | -0.13% | 11.3만 |
|---|
| 2026.06.18 | ₩3,780 | ₩3,780 | ₩3,700 | ₩3,755 | -0.66% | 5.2만 |
|---|
| 2026.06.17 | ₩3,780 | ₩3,780 | ₩3,520 | ₩3,760 | -0.53% | 5.4만 |
|---|
| 2026.06.16 | ₩3,705 | ₩3,780 | ₩3,705 | ₩3,755 | +1.35% | 4.5만 |
|---|
| 2026.06.15 | ₩3,645 | ₩3,740 | ₩3,645 | ₩3,730 | +2.33% | 10.9만 |
|---|
| 2026.06.12 | ₩3,680 | ₩3,720 | ₩3,630 | ₩3,645 | -0.95% | 8만 |
|---|
| 2026.06.11 | ₩3,600 | ₩3,690 | ₩3,560 | ₩3,640 | +1.11% | 6.6만 |
|---|
| 2026.06.10 | ₩3,595 | ₩3,695 | ₩3,550 | ₩3,600 | +0.14% | 6.6만 |
|---|
| 2026.06.09 | ₩3,550 | ₩3,690 | ₩3,460 | ₩3,625 | +2.11% | 7.2만 |
|---|
| 2026.06.08 | ₩3,600 | ₩3,600 | ₩3,415 | ₩3,460 | -3.89% | 16.4만 |
|---|
| 2026.06.05 | ₩3,635 | ₩3,650 | ₩3,515 | ₩3,600 | -0.96% | 9.4만 |
|---|
| 2026.06.04 | ₩3,680 | ₩3,750 | ₩3,550 | ₩3,570 | -2.99% | 12.7만 |
|---|
| 2026.06.02 | ₩3,680 | ₩3,735 | ₩3,600 | ₩3,680 | 0.00% | 8.6만 |
|---|
| 2026.06.01 | ₩3,805 | ₩3,805 | ₩3,660 | ₩3,670 | -3.55% | 18.3만 |
|---|
| 2026.05.29 | ₩3,805 | ₩3,850 | ₩3,750 | ₩3,805 | 0.00% | 9.2만 |
|---|
| 2026.05.28 | ₩3,770 | ₩3,810 | ₩3,685 | ₩3,805 | +0.93% | 14.4만 |
|---|
| 2026.05.27 | ₩3,845 | ₩3,845 | ₩3,700 | ₩3,760 | -2.21% | 15.7만 |
|---|
| 2026.05.26 | ₩3,875 | ₩3,945 | ₩3,805 | ₩3,845 | -0.77% | 10.3만 |
|---|
| 2026.05.22 | ₩3,800 | ₩3,885 | ₩3,730 | ₩3,865 | +1.71% | 8.4만 |
|---|
| 2026.05.21 | ₩3,750 | ₩3,840 | ₩3,735 | ₩3,740 | -0.27% | 9.9만 |
|---|
| 2026.05.20 | ₩3,800 | ₩3,865 | ₩3,685 | ₩3,745 | -1.45% | 16.7만 |
|---|
| 2026.05.19 | ₩3,910 | ₩3,910 | ₩3,725 | ₩3,800 | -2.81% | 12.7만 |
|---|
| 2026.05.18 | ₩3,885 | ₩3,890 | ₩3,755 | ₩3,825 | -1.54% | 10.3만 |
|---|
| 2026.05.15 | ₩3,920 | ₩3,935 | ₩3,835 | ₩3,890 | -0.77% | 12.2만 |
|---|
| 2026.05.14 | ₩3,930 | ₩3,950 | ₩3,890 | ₩3,920 | -0.25% | 5.8만 |
|---|
| 2026.05.13 | ₩3,865 | ₩3,940 | ₩3,830 | ₩3,925 | +1.55% | 8.5만 |
|---|
| 2026.05.12 | ₩3,900 | ₩3,925 | ₩3,800 | ₩3,865 | -0.90% | 20.3만 |
|---|
| 2026.05.11 | ₩3,970 | ₩3,970 | ₩3,855 | ₩3,895 | -1.89% | 24.7만 |
|---|
| 2026.05.08 | ₩3,990 | ₩4,010 | ₩3,935 | ₩3,970 | -0.50% | 19.6만 |
|---|
| 2026.05.07 | ₩4,020 | ₩4,030 | ₩3,980 | ₩3,990 | -0.75% | 14만 |
|---|
| 2026.05.06 | ₩4,045 | ₩4,065 | ₩3,980 | ₩4,015 | -0.74% | 17.2만 |
|---|
| 2026.05.04 | ₩4,035 | ₩4,075 | ₩3,975 | ₩4,040 | +0.12% | 20.9만 |
|---|
| 2026.04.30 | ₩4,060 | ₩4,085 | ₩4,025 | ₩4,035 | -0.62% | 11.9만 |
|---|
| 2026.04.29 | ₩4,065 | ₩4,090 | ₩4,045 | ₩4,060 | -0.12% | 6.8만 |
|---|
| 2026.04.28 | ₩4,095 | ₩4,115 | ₩4,040 | ₩4,065 | -0.73% | 19.6만 |
|---|
| 2026.04.27 | ₩4,120 | ₩4,140 | ₩4,045 | ₩4,080 | -0.97% | 14.5만 |
|---|
| 2026.04.24 | ₩4,140 | ₩4,140 | ₩4,035 | ₩4,120 | -0.48% | 10.1만 |
|---|
| 2026.04.23 | ₩4,140 | ₩4,200 | ₩4,115 | ₩4,140 | 0.00% | 10.1만 |
|---|
| 2026.04.22 | ₩4,235 | ₩4,235 | ₩4,140 | ₩4,170 | -1.53% | 8.4만 |
|---|
| 2026.04.21 | ₩4,165 | ₩4,230 | ₩4,130 | ₩4,195 | +0.72% | 15.4만 |
|---|
| 2026.04.20 | ₩4,280 | ₩4,280 | ₩4,170 | ₩4,205 | -1.75% | 8.7만 |
|---|
| 2026.04.17 | ₩4,290 | ₩4,300 | ₩4,200 | ₩4,270 | -0.47% | 8.8만 |
|---|
| 2026.04.16 | ₩4,205 | ₩4,300 | ₩4,115 | ₩4,285 | +1.90% | 18만 |
|---|
| 2026.04.15 | ₩4,175 | ₩4,230 | ₩4,130 | ₩4,205 | +0.72% | 11.8만 |
|---|
| 2026.04.14 | ₩4,225 | ₩4,235 | ₩4,135 | ₩4,175 | -1.18% | 17.9만 |
|---|
| 2026.04.13 | ₩4,200 | ₩4,230 | ₩4,010 | ₩4,125 | -1.79% | 16.8만 |
|---|
| 2026.04.10 | ₩4,170 | ₩4,235 | ₩3,930 | ₩4,230 | +1.44% | 23.8만 |
|---|
| 2026.04.09 | ₩4,170 | ₩4,345 | ₩4,085 | ₩4,170 | 0.00% | 39.6만 |
|---|
| 2026.04.08 | ₩4,125 | ₩4,130 | ₩4,030 | ₩4,115 | -0.24% | 59.3만 |
|---|
| 2026.04.07 | ₩3,935 | ₩3,955 | ₩3,830 | ₩3,910 | -0.64% | 8.6만 |
|---|
| 2026.04.06 | ₩3,960 | ₩3,970 | ₩3,890 | ₩3,935 | -0.63% | 5.7만 |
|---|
| 2026.04.03 | ₩3,900 | ₩3,965 | ₩3,850 | ₩3,940 | +1.03% | 10.9만 |
|---|
| 2026.04.02 | ₩3,935 | ₩3,945 | ₩3,765 | ₩3,900 | -0.89% | 11만 |
|---|
| 2026.04.01 | ₩3,805 | ₩3,940 | ₩3,805 | ₩3,935 | +3.42% | 12.9만 |
|---|
| 2026.03.31 | ₩3,785 | ₩3,830 | ₩3,715 | ₩3,790 | +0.13% | 10.6만 |
|---|
| 2026.03.30 | ₩3,795 | ₩3,835 | ₩3,710 | ₩3,780 | -0.40% | 5.9만 |
|---|
| 2026.03.27 | ₩3,765 | ₩3,820 | ₩3,700 | ₩3,820 | +1.46% | 6.1만 |
|---|
| 2026.03.26 | ₩3,870 | ₩3,870 | ₩3,750 | ₩3,795 | -1.94% | 9.9만 |
|---|
| 2026.03.25 | ₩3,755 | ₩3,880 | ₩3,740 | ₩3,870 | +3.06% | 8.9만 |
|---|
| 2026.03.24 | ₩3,725 | ₩3,755 | ₩3,555 | ₩3,740 | +0.40% | 20.5만 |
|---|
| 2026.03.23 | ₩3,850 | ₩3,850 | ₩3,650 | ₩3,670 | -4.68% | 21.4만 |
|---|
| 2026.03.20 | ₩3,915 | ₩3,915 | ₩3,845 | ₩3,900 | -0.38% | 5.3만 |
|---|
| 2026.03.19 | ₩3,945 | ₩3,945 | ₩3,810 | ₩3,845 | -2.53% | 13.7만 |
|---|
| 2026.03.18 | ₩4,010 | ₩4,060 | ₩3,850 | ₩3,950 | -1.50% | 26.5만 |
|---|
| 2026.03.17 | ₩4,040 | ₩4,095 | ₩3,965 | ₩4,010 | -0.74% | 6.9만 |
|---|
| 2026.03.16 | ₩4,020 | ₩4,100 | ₩3,980 | ₩4,025 | +0.12% | 7.3만 |
|---|
| 2026.03.13 | ₩3,950 | ₩4,095 | ₩3,950 | ₩4,020 | +1.77% | 13만 |
|---|
| 2026.03.12 | ₩4,165 | ₩4,185 | ₩4,050 | ₩4,125 | -0.96% | 17.1만 |
|---|
| 2026.03.11 | ₩3,865 | ₩4,195 | ₩3,865 | ₩4,165 | +7.76% | 34만 |
|---|
| 2026.03.10 | ₩3,895 | ₩3,895 | ₩3,795 | ₩3,865 | -0.77% | 12.5만 |
|---|
| 2026.03.09 | ₩3,720 | ₩3,900 | ₩3,690 | ₩3,810 | +2.42% | 18.7만 |
|---|
| 2026.03.06 | ₩3,835 | ₩3,940 | ₩3,795 | ₩3,915 | +2.09% | 12.6만 |
|---|
| 2026.03.05 | ₩3,840 | ₩4,000 | ₩3,750 | ₩3,880 | +1.04% | 25.1만 |
|---|
| 2026.03.04 | ₩4,005 | ₩4,005 | ₩3,605 | ₩3,705 | -7.49% | 35.8만 |
|---|
| 2026.03.03 | ₩4,050 | ₩4,120 | ₩3,975 | ₩4,005 | -1.11% | 53.5만 |
|---|
| 2026.02.27 | ₩4,120 | ₩4,125 | ₩3,965 | ₩4,050 | -1.70% | 13.9만 |
|---|
| 2026.02.26 | ₩4,135 | ₩4,140 | ₩3,915 | ₩4,130 | -0.12% | 36.7만 |
|---|
| 2026.02.25 | ₩4,150 | ₩4,290 | ₩4,070 | ₩4,135 | -0.36% | 21.7만 |
|---|
| 2026.02.24 | ₩4,090 | ₩4,170 | ₩4,010 | ₩4,085 | -0.12% | 15.8만 |
|---|
| 2026.02.23 | ₩4,100 | ₩4,150 | ₩4,045 | ₩4,095 | -0.12% | 17.6만 |
|---|
| 2026.02.20 | ₩3,950 | ₩4,090 | ₩3,940 | ₩4,045 | +2.41% | 21.9만 |
|---|
| 2026.02.19 | ₩3,910 | ₩3,995 | ₩3,890 | ₩3,950 | +1.02% | 20.2만 |
|---|
| 2026.02.13 | ₩3,780 | ₩3,855 | ₩3,735 | ₩3,840 | +1.59% | 16.4만 |
|---|
| 2026.02.12 | ₩3,780 | ₩3,815 | ₩3,755 | ₩3,780 | 0.00% | 7.5만 |
|---|
| 2026.02.11 | ₩3,785 | ₩3,790 | ₩3,745 | ₩3,780 | -0.13% | 9.9만 |
|---|
| 2026.02.10 | ₩3,830 | ₩3,850 | ₩3,750 | ₩3,760 | -1.83% | 10.7만 |
|---|
| 2026.02.09 | ₩3,815 | ₩3,845 | ₩3,750 | ₩3,830 | +0.39% | 12.7만 |
|---|
| 2026.02.06 | ₩3,795 | ₩3,795 | ₩3,650 | ₩3,755 | -1.05% | 16.9만 |
|---|
| 2026.02.05 | ₩3,960 | ₩3,960 | ₩3,810 | ₩3,835 | -3.16% | 18만 |
|---|
| 2026.02.04 | ₩3,750 | ₩3,970 | ₩3,715 | ₩3,960 | +5.60% | 38.1만 |
|---|
| 2026.02.03 | ₩3,640 | ₩3,755 | ₩3,625 | ₩3,755 | +3.16% | 20.4만 |
|---|
| 2026.02.02 | ₩3,595 | ₩3,705 | ₩3,560 | ₩3,610 | +0.42% | 23.7만 |
|---|
| 2026.01.30 | ₩3,685 | ₩3,685 | ₩3,555 | ₩3,625 | -1.63% | 27.5만 |
|---|
| 2026.01.29 | ₩3,730 | ₩3,730 | ₩3,600 | ₩3,700 | -0.80% | 29만 |
|---|
| 2026.01.28 | ₩3,750 | ₩3,805 | ₩3,690 | ₩3,730 | -0.53% | 37.8만 |
|---|
| 2026.01.27 | ₩3,740 | ₩3,780 | ₩3,670 | ₩3,735 | -0.13% | 25.2만 |
|---|
| 2026.01.26 | ₩3,800 | ₩3,850 | ₩3,665 | ₩3,740 | -1.58% | 32.5만 |
|---|
| 2026.01.23 | ₩3,515 | ₩3,800 | ₩3,515 | ₩3,750 | +6.69% | 95.4만 |
|---|
| 2026.01.22 | ₩3,410 | ₩3,555 | ₩3,340 | ₩3,495 | +2.49% | 46.8만 |
|---|
| 2026.01.21 | ₩3,440 | ₩3,705 | ₩3,370 | ₩3,405 | -1.02% | 153.5만 |
|---|
| 2026.01.20 | ₩3,440 | ₩3,445 | ₩3,340 | ₩3,420 | -0.58% | 24만 |
|---|
| 2026.01.19 | ₩3,345 | ₩3,430 | ₩3,345 | ₩3,410 | +1.94% | 16만 |
|---|
| 2026.01.16 | ₩3,375 | ₩3,400 | ₩3,305 | ₩3,345 | -0.89% | 13.3만 |
|---|
| 2026.01.15 | ₩3,360 | ₩3,400 | ₩3,325 | ₩3,355 | -0.15% | 19.6만 |
|---|
| 2026.01.14 | ₩3,400 | ₩3,400 | ₩3,330 | ₩3,350 | -1.47% | 5만 |
|---|
| 2026.01.13 | ₩3,340 | ₩3,400 | ₩3,340 | ₩3,385 | +1.35% | 9.6만 |
|---|
| 2026.01.12 | ₩3,345 | ₩3,380 | ₩3,300 | ₩3,360 | +0.45% | 13.9만 |
|---|
| 2026.01.09 | ₩3,260 | ₩3,330 | ₩3,220 | ₩3,330 | +2.15% | 13.6만 |
|---|
| 2026.01.08 | ₩3,295 | ₩3,295 | ₩3,230 | ₩3,230 | -1.97% | 13.5만 |
|---|
| 2026.01.07 | ₩3,290 | ₩3,330 | ₩3,245 | ₩3,275 | -0.46% | 13.3만 |
|---|
| 2026.01.06 | ₩3,295 | ₩3,340 | ₩3,270 | ₩3,330 | +1.06% | 14.9만 |
|---|
| 2026.01.05 | ₩3,270 | ₩3,310 | ₩3,235 | ₩3,290 | +0.61% | 10.7만 |
|---|
| 2026.01.02 | ₩3,300 | ₩3,320 | ₩3,250 | ₩3,255 | -1.36% | 22.1만 |
|---|
| 2025.12.30 | ₩3,345 | ₩3,345 | ₩3,280 | ₩3,310 | -1.05% | 19.4만 |
|---|
| 2025.12.29 | ₩3,370 | ₩3,375 | ₩3,275 | ₩3,345 | -0.74% | 25.3만 |
|---|
| 2025.12.26 | ₩3,490 | ₩3,545 | ₩3,470 | ₩3,480 | -0.29% | 44.9만 |
|---|
| 2025.12.24 | ₩3,465 | ₩3,490 | ₩3,415 | ₩3,470 | +0.14% | 32.3만 |
|---|
| 2025.12.23 | ₩3,215 | ₩3,410 | ₩3,210 | ₩3,410 | +6.07% | 61.6만 |
|---|
| 2025.12.22 | ₩3,190 | ₩3,240 | ₩3,185 | ₩3,240 | +1.57% | 6.3만 |
|---|
| 2025.12.19 | ₩3,265 | ₩3,265 | ₩3,145 | ₩3,190 | -2.30% | 7만 |
|---|
| 2025.12.18 | ₩3,180 | ₩3,190 | ₩3,120 | ₩3,150 | -0.94% | 7.4만 |
|---|
| 2025.12.17 | ₩3,185 | ₩3,220 | ₩3,175 | ₩3,190 | +0.16% | 5만 |
|---|
| 2025.12.16 | ₩3,230 | ₩3,230 | ₩3,170 | ₩3,190 | -1.24% | 7.4만 |
|---|
| 2025.12.15 | ₩3,165 | ₩3,230 | ₩3,160 | ₩3,220 | +1.74% | 7.6만 |
|---|
| 2025.12.12 | ₩3,205 | ₩3,215 | ₩3,170 | ₩3,200 | -0.16% | 4.4만 |
|---|
| 2025.12.11 | ₩3,210 | ₩3,225 | ₩3,165 | ₩3,205 | -0.16% | 4.5만 |
|---|
| 2025.12.10 | ₩3,195 | ₩3,225 | ₩3,185 | ₩3,215 | +0.63% | 5.8만 |
|---|
| 2025.12.09 | ₩3,170 | ₩3,190 | ₩3,170 | ₩3,185 | +0.47% | 2만 |
|---|
| 2025.12.08 | ₩3,165 | ₩3,190 | ₩3,135 | ₩3,185 | +0.63% | 6.1만 |
|---|
| 2025.12.05 | ₩3,160 | ₩3,160 | ₩3,125 | ₩3,155 | -0.16% | 1.4만 |
|---|
| 2025.12.04 | ₩3,165 | ₩3,165 | ₩3,135 | ₩3,160 | -0.16% | 3.7만 |
|---|
| 2025.12.03 | ₩3,160 | ₩3,165 | ₩3,125 | ₩3,150 | -0.32% | 2.6만 |
|---|
| 2025.12.02 | ₩3,135 | ₩3,155 | ₩3,105 | ₩3,135 | 0.00% | 4.1만 |
|---|
| 2025.12.01 | ₩3,085 | ₩3,155 | ₩3,080 | ₩3,140 | +1.78% | 8.9만 |
|---|
| 2025.11.28 | ₩3,005 | ₩3,090 | ₩3,005 | ₩3,090 | +2.83% | 5.4만 |
|---|
| 2025.11.27 | ₩3,015 | ₩3,025 | ₩2,985 | ₩3,005 | -0.33% | 2.7만 |
|---|
| 2025.11.26 | ₩3,035 | ₩3,035 | ₩2,960 | ₩3,000 | -1.15% | 5.6만 |
|---|
| 2025.11.25 | ₩3,040 | ₩3,040 | ₩2,960 | ₩2,985 | -1.81% | 4.8만 |
|---|
| 2025.11.24 | ₩2,990 | ₩3,040 | ₩2,930 | ₩2,985 | -0.17% | 12.7만 |
|---|
| 2025.11.21 | ₩2,990 | ₩2,990 | ₩2,915 | ₩2,965 | -0.84% | 8.6만 |
|---|
| 2025.11.20 | ₩2,985 | ₩3,010 | ₩2,965 | ₩3,010 | +0.84% | 2.2만 |
|---|
| 2025.11.19 | ₩2,910 | ₩2,985 | ₩2,910 | ₩2,985 | +2.58% | 2.9만 |
|---|
| 2025.11.18 | ₩3,000 | ₩3,000 | ₩2,905 | ₩2,915 | -2.83% | 9.3만 |
|---|
| 2025.11.17 | ₩3,115 | ₩3,115 | ₩2,955 | ₩2,995 | -3.85% | 25.5만 |
|---|
| 2025.11.14 | ₩3,035 | ₩3,125 | ₩3,020 | ₩3,115 | +2.64% | 5.8만 |
|---|
| 2025.11.13 | ₩3,045 | ₩3,070 | ₩3,040 | ₩3,070 | +0.82% | 5.2만 |
|---|
| 2025.11.12 | ₩2,950 | ₩3,050 | ₩2,930 | ₩3,045 | +3.22% | 6.2만 |
|---|
| 2025.11.11 | ₩3,005 | ₩3,040 | ₩2,905 | ₩2,945 | -2.00% | 19.6만 |
|---|
| 2025.11.10 | ₩3,000 | ₩3,065 | ₩2,975 | ₩3,005 | +0.17% | 14.5만 |
|---|
| 2025.11.07 | ₩3,060 | ₩3,060 | ₩2,965 | ₩2,990 | -2.29% | 17.9만 |
|---|
| 2025.11.06 | ₩3,070 | ₩3,125 | ₩3,040 | ₩3,060 | -0.33% | 16.8만 |
|---|
| 2025.11.05 | ₩3,105 | ₩3,120 | ₩3,030 | ₩3,095 | -0.32% | 13.1만 |
|---|
| 2025.11.04 | ₩3,105 | ₩3,150 | ₩3,105 | ₩3,130 | +0.81% | 4.3만 |
|---|
| 2025.11.03 | ₩3,130 | ₩3,150 | ₩3,090 | ₩3,135 | +0.16% | 6.6만 |
|---|
| 2025.10.31 | ₩3,110 | ₩3,140 | ₩3,100 | ₩3,125 | +0.48% | 2.6만 |
|---|
| 2025.10.30 | ₩3,160 | ₩3,160 | ₩3,105 | ₩3,105 | -1.74% | 5.8만 |
|---|
| 2025.10.29 | ₩3,200 | ₩3,200 | ₩3,135 | ₩3,160 | -1.25% | 4.6만 |
|---|
| 2025.10.28 | ₩3,175 | ₩3,205 | ₩3,155 | ₩3,165 | -0.31% | 4.3만 |
|---|
| 2025.10.27 | ₩3,175 | ₩3,200 | ₩3,165 | ₩3,195 | +0.63% | 5.4만 |
|---|
| 2025.10.24 | ₩3,150 | ₩3,180 | ₩3,130 | ₩3,175 | +0.79% | 3.5만 |
|---|
| 2025.10.23 | ₩3,125 | ₩3,165 | ₩3,100 | ₩3,160 | +1.12% | 4만 |
|---|
| 2025.10.22 | ₩3,125 | ₩3,150 | ₩3,090 | ₩3,125 | 0.00% | 5.6만 |
|---|
| 2025.10.21 | ₩3,180 | ₩3,180 | ₩3,115 | ₩3,125 | -1.73% | 6.2만 |
|---|
| 2025.10.20 | ₩3,115 | ₩3,175 | ₩3,100 | ₩3,170 | +1.77% | 4만 |
|---|
| 2025.10.17 | ₩3,170 | ₩3,170 | ₩3,100 | ₩3,115 | -1.74% | 10.2만 |
|---|
| 2025.10.16 | ₩3,200 | ₩3,200 | ₩3,145 | ₩3,165 | -1.09% | 6.5만 |
|---|
| 2025.10.15 | ₩3,135 | ₩3,180 | ₩3,135 | ₩3,165 | +0.96% | 3.8만 |
|---|
| 2025.10.14 | ₩3,120 | ₩3,150 | ₩3,095 | ₩3,135 | +0.48% | 7.3만 |
|---|
| 2025.10.13 | ₩3,150 | ₩3,180 | ₩3,085 | ₩3,115 | -1.11% | 17.4만 |
|---|
| 2025.10.10 | ₩3,295 | ₩3,295 | ₩3,195 | ₩3,210 | -2.58% | 10.3만 |
|---|