시장 데이터를 불러오는 중
전체 종목
미래컴퍼니 과거 주가
049950.KQ · KOSDAQ
주요 제품·사업: EdgeGrinder
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
049950.KQ · KOSDAQ
주요 제품·사업: EdgeGrinder
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,150 | ₩11,360 | ₩10,980 | ₩11,150 | 0.00% | 1.9만 |
| 2026.10.07 | ₩11,470 | ₩11,570 | ₩11,050 | ₩11,080 | -3.40% | 1.6만 |
| 2026.10.06 | ₩11,560 | ₩11,800 | ₩11,400 | ₩11,440 | -1.04% | 2.6만 |
| 2026.10.02 | ₩11,370 | ₩11,500 | ₩11,250 | ₩11,500 | +1.14% | 3.2만 |
| 2026.10.01 | ₩11,000 | ₩11,350 | ₩10,850 | ₩11,320 | +2.91% | 2.9만 |
| 2026.09.30 | ₩10,900 | ₩11,120 | ₩10,760 | ₩11,000 | +0.92% | 2.8만 |
| 2026.09.29 | ₩10,610 | ₩10,840 | ₩10,450 | ₩10,840 | +2.17% | 2만 |
| 2026.09.28 | ₩10,560 | ₩10,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,380 |
| ₩10,580 |
| +0.19% |
| 1.6만 |
| 2026.09.23 | ₩10,590 | ₩10,680 | ₩10,390 | ₩10,560 | -0.28% | 1.5만 |
|---|
| 2026.09.22 | ₩10,650 | ₩10,870 | ₩10,390 | ₩10,390 | -2.44% | 1.9만 |
|---|
| 2026.09.21 | ₩10,620 | ₩10,800 | ₩10,520 | ₩10,630 | +0.09% | 1.4만 |
|---|
| 2026.09.18 | ₩10,840 | ₩11,080 | ₩10,550 | ₩10,620 | -2.03% | 2만 |
|---|
| 2026.09.17 | ₩10,710 | ₩10,940 | ₩10,510 | ₩10,630 | -0.75% | 9.2천 |
|---|
| 2026.09.16 | ₩10,570 | ₩10,680 | ₩10,270 | ₩10,630 | +0.57% | 2.2만 |
|---|
| 2026.09.15 | ₩10,530 | ₩10,880 | ₩10,270 | ₩10,430 | -0.95% | 1.1만 |
|---|
| 2026.09.14 | ₩10,630 | ₩10,640 | ₩10,250 | ₩10,480 | -1.41% | 9.8천 |
|---|
| 2026.09.11 | ₩10,780 | ₩10,780 | ₩10,560 | ₩10,630 | -1.39% | 1.1만 |
|---|
| 2026.09.10 | ₩10,460 | ₩10,940 | ₩10,340 | ₩10,780 | +3.06% | 1.3만 |
|---|
| 2026.09.09 | ₩10,340 | ₩10,670 | ₩10,340 | ₩10,540 | +1.93% | 1.1만 |
|---|
| 2026.09.08 | ₩10,460 | ₩10,570 | ₩10,290 | ₩10,320 | -1.34% | 1.4만 |
|---|
| 2026.09.07 | ₩10,280 | ₩10,510 | ₩10,210 | ₩10,460 | +1.75% | 1.5만 |
|---|
| 2026.09.04 | ₩10,050 | ₩10,430 | ₩10,050 | ₩10,280 | +2.29% | 1.6만 |
|---|
| 2026.09.03 | ₩10,340 | ₩10,520 | ₩9,930 | ₩10,030 | -3.00% | 2만 |
|---|
| 2026.09.02 | ₩10,760 | ₩10,760 | ₩10,340 | ₩10,340 | -3.90% | 1.8만 |
|---|
| 2026.09.01 | ₩10,990 | ₩10,990 | ₩10,630 | ₩10,770 | -2.00% | 1.4만 |
|---|
| 2026.08.31 | ₩10,800 | ₩10,900 | ₩10,540 | ₩10,830 | +0.28% | 1.1만 |
|---|
| 2026.08.28 | ₩10,840 | ₩11,170 | ₩10,640 | ₩10,880 | +0.37% | 1.4만 |
|---|
| 2026.08.27 | ₩11,180 | ₩11,180 | ₩10,800 | ₩10,830 | -3.13% | 9.1천 |
|---|
| 2026.08.26 | ₩11,190 | ₩11,190 | ₩10,700 | ₩10,830 | -3.22% | 6.3천 |
|---|
| 2026.08.25 | ₩11,120 | ₩11,120 | ₩10,460 | ₩11,000 | -1.08% | 1.8만 |
|---|
| 2026.08.24 | ₩10,950 | ₩11,200 | ₩10,710 | ₩10,800 | -1.37% | 2만 |
|---|
| 2026.08.21 | ₩11,070 | ₩11,070 | ₩10,530 | ₩11,060 | -0.09% | 1.9만 |
|---|
| 2026.08.20 | ₩11,180 | ₩11,440 | ₩11,060 | ₩11,190 | +0.09% | 1.8만 |
|---|
| 2026.08.19 | ₩11,500 | ₩11,690 | ₩11,050 | ₩11,170 | -2.87% | 3.4만 |
|---|
| 2026.08.18 | ₩12,000 | ₩12,550 | ₩11,510 | ₩11,740 | -2.17% | 5.8만 |
|---|
| 2026.08.14 | ₩11,810 | ₩12,540 | ₩11,520 | ₩11,930 | +1.02% | 7.7만 |
|---|
| 2026.08.13 | ₩10,400 | ₩13,450 | ₩10,400 | ₩11,780 | +13.27% | 40.5만 |
|---|
| 2026.08.12 | ₩10,450 | ₩10,450 | ₩10,120 | ₩10,400 | -0.48% | 2.1만 |
|---|
| 2026.08.11 | ₩10,280 | ₩10,410 | ₩10,010 | ₩10,280 | 0.00% | 1.1만 |
|---|
| 2026.08.10 | ₩9,970 | ₩10,380 | ₩9,970 | ₩10,280 | +3.11% | 1.4만 |
|---|
| 2026.08.07 | ₩10,500 | ₩10,550 | ₩9,700 | ₩9,960 | -5.14% | 1.1만 |
|---|
| 2026.08.06 | ₩9,960 | ₩10,190 | ₩9,830 | ₩10,070 | +1.10% | 2.1만 |
|---|
| 2026.08.05 | ₩10,160 | ₩10,360 | ₩9,940 | ₩10,090 | -0.69% | 1.9만 |
|---|
| 2026.08.04 | ₩9,120 | ₩9,960 | ₩9,120 | ₩9,960 | +9.21% | 2.4만 |
|---|
| 2026.08.03 | ₩9,470 | ₩9,890 | ₩8,900 | ₩9,430 | -0.42% | 9.3천 |
|---|
| 2026.07.31 | ₩8,980 | ₩9,320 | ₩8,430 | ₩9,200 | +2.45% | 2만 |
|---|
| 2026.07.30 | ₩8,200 | ₩8,920 | ₩8,200 | ₩8,310 | +1.34% | 2.2만 |
|---|
| 2026.07.29 | ₩9,240 | ₩9,760 | ₩8,000 | ₩8,510 | -7.90% | 5.6만 |
|---|
| 2026.07.28 | ₩9,970 | ₩9,970 | ₩9,190 | ₩9,230 | -7.42% | 2.5만 |
|---|
| 2026.07.27 | ₩10,070 | ₩10,170 | ₩9,620 | ₩9,970 | -0.99% | 1.4만 |
|---|
| 2026.07.24 | ₩10,000 | ₩10,130 | ₩9,580 | ₩9,610 | -3.90% | 1.2만 |
|---|
| 2026.07.23 | ₩9,650 | ₩10,050 | ₩9,620 | ₩10,050 | +4.15% | 9.5천 |
|---|
| 2026.07.22 | ₩9,940 | ₩10,120 | ₩9,550 | ₩9,600 | -3.42% | 2.8만 |
|---|
| 2026.07.21 | ₩9,450 | ₩9,740 | ₩9,150 | ₩9,540 | +0.95% | 2.3만 |
|---|
| 2026.07.20 | ₩9,910 | ₩10,160 | ₩9,190 | ₩9,450 | -4.64% | 3.3만 |
|---|
| 2026.07.16 | ₩10,250 | ₩10,480 | ₩9,840 | ₩9,910 | -3.32% | 1.1만 |
|---|
| 2026.07.15 | ₩9,770 | ₩10,400 | ₩9,770 | ₩10,250 | +4.91% | 2.6만 |
|---|
| 2026.07.14 | ₩10,150 | ₩10,150 | ₩9,260 | ₩9,750 | -3.94% | 5.4만 |
|---|
| 2026.07.13 | ₩10,450 | ₩10,820 | ₩9,800 | ₩9,880 | -5.45% | 3만 |
|---|
| 2026.07.10 | ₩9,850 | ₩10,600 | ₩9,850 | ₩10,450 | +6.09% | 3.3만 |
|---|
| 2026.07.09 | ₩9,500 | ₩10,130 | ₩9,500 | ₩9,850 | +3.68% | 3.3만 |
|---|
| 2026.07.08 | ₩10,400 | ₩10,500 | ₩9,370 | ₩9,870 | -5.10% | 2.9만 |
|---|
| 2026.07.07 | ₩10,550 | ₩10,780 | ₩10,110 | ₩10,400 | -1.42% | 2.5만 |
|---|
| 2026.07.06 | ₩10,640 | ₩11,080 | ₩10,200 | ₩10,630 | -0.09% | 2.3만 |
|---|
| 2026.07.03 | ₩9,970 | ₩10,650 | ₩9,720 | ₩10,640 | +6.72% | 4.2만 |
|---|
| 2026.07.02 | ₩10,690 | ₩10,970 | ₩9,910 | ₩9,910 | -7.30% | 3.4만 |
|---|
| 2026.07.01 | ₩11,240 | ₩11,240 | ₩10,530 | ₩10,830 | -3.65% | 1.4만 |
|---|
| 2026.06.30 | ₩10,620 | ₩11,410 | ₩10,620 | ₩10,730 | +1.04% | 1.7만 |
|---|
| 2026.06.29 | ₩9,700 | ₩10,980 | ₩9,700 | ₩10,920 | +12.58% | 3.1만 |
|---|
| 2026.06.26 | ₩10,320 | ₩10,370 | ₩9,400 | ₩10,090 | -2.23% | 5.6만 |
|---|
| 2026.06.25 | ₩10,360 | ₩10,830 | ₩10,270 | ₩10,330 | -0.29% | 2.6만 |
|---|
| 2026.06.24 | ₩10,200 | ₩10,490 | ₩10,050 | ₩10,360 | +1.57% | 2.8만 |
|---|
| 2026.06.23 | ₩11,590 | ₩11,590 | ₩10,200 | ₩10,200 | -11.99% | 6.5만 |
|---|
| 2026.06.22 | ₩10,810 | ₩11,770 | ₩10,790 | ₩11,610 | +7.40% | 5.4만 |
|---|
| 2026.06.19 | ₩11,320 | ₩11,650 | ₩10,410 | ₩10,800 | -4.59% | 6만 |
|---|
| 2026.06.18 | ₩12,000 | ₩12,000 | ₩11,260 | ₩11,320 | -5.67% | 2.8만 |
|---|
| 2026.06.17 | ₩11,580 | ₩12,000 | ₩11,500 | ₩11,900 | +2.76% | 2.5만 |
|---|
| 2026.06.16 | ₩11,960 | ₩12,250 | ₩11,160 | ₩11,680 | -2.34% | 2.6만 |
|---|
| 2026.06.15 | ₩12,390 | ₩12,630 | ₩11,950 | ₩11,950 | -3.55% | 3.6만 |
|---|
| 2026.06.12 | ₩12,020 | ₩12,560 | ₩11,620 | ₩12,190 | +1.41% | 3.7만 |
|---|
| 2026.06.11 | ₩11,200 | ₩11,410 | ₩10,850 | ₩11,400 | +1.79% | 2.8만 |
|---|
| 2026.06.10 | ₩11,200 | ₩11,460 | ₩10,710 | ₩11,200 | 0.00% | 23 |
|---|
| 2026.06.09 | ₩10,610 | ₩11,370 | ₩10,560 | ₩11,200 | +5.56% | 4.2만 |
|---|
| 2026.06.08 | ₩11,580 | ₩11,580 | ₩10,330 | ₩10,600 | -8.46% | 10.4만 |
|---|
| 2026.06.05 | ₩12,360 | ₩12,360 | ₩11,690 | ₩11,890 | -3.80% | 5.4만 |
|---|
| 2026.06.04 | ₩12,380 | ₩13,040 | ₩12,380 | ₩12,390 | +0.08% | 3.6만 |
|---|
| 2026.06.02 | ₩12,490 | ₩13,850 | ₩12,180 | ₩12,360 | -1.04% | 9.8만 |
|---|
| 2026.06.01 | ₩13,100 | ₩13,590 | ₩12,560 | ₩12,680 | -3.21% | 9.6만 |
|---|
| 2026.05.29 | ₩14,910 | ₩14,910 | ₩13,360 | ₩13,360 | -10.40% | 6만 |
|---|
| 2026.05.28 | ₩14,320 | ₩14,370 | ₩13,560 | ₩14,120 | -1.40% | 5.8만 |
|---|
| 2026.05.27 | ₩15,240 | ₩15,260 | ₩14,300 | ₩14,480 | -4.99% | 4.9만 |
|---|
| 2026.05.26 | ₩15,500 | ₩16,180 | ₩15,130 | ₩15,230 | -1.74% | 5.1만 |
|---|
| 2026.05.22 | ₩15,300 | ₩15,740 | ₩14,920 | ₩15,440 | +0.92% | 5만 |
|---|
| 2026.05.21 | ₩14,390 | ₩15,340 | ₩14,300 | ₩14,920 | +3.68% | 5.9만 |
|---|
| 2026.05.20 | ₩14,290 | ₩14,330 | ₩13,640 | ₩14,010 | -1.96% | 4.3만 |
|---|
| 2026.05.19 | ₩15,070 | ₩15,070 | ₩14,110 | ₩14,400 | -4.45% | 3.4만 |
|---|
| 2026.05.18 | ₩14,990 | ₩15,400 | ₩14,320 | ₩15,070 | +0.53% | 4.3만 |
|---|
| 2026.05.15 | ₩15,690 | ₩15,990 | ₩14,750 | ₩14,990 | -4.46% | 5.4만 |
|---|
| 2026.05.14 | ₩15,290 | ₩16,000 | ₩14,840 | ₩15,700 | +2.68% | 7.6만 |
|---|
| 2026.05.13 | ₩15,140 | ₩15,750 | ₩14,820 | ₩15,210 | +0.46% | 3.5만 |
|---|
| 2026.05.12 | ₩15,850 | ₩15,850 | ₩14,810 | ₩15,140 | -4.48% | 8.5만 |
|---|
| 2026.05.11 | ₩16,400 | ₩16,850 | ₩15,670 | ₩15,840 | -3.41% | 9.8만 |
|---|
| 2026.05.08 | ₩16,250 | ₩16,420 | ₩15,970 | ₩16,400 | +0.92% | 6.6만 |
|---|
| 2026.05.07 | ₩17,140 | ₩17,140 | ₩16,120 | ₩16,250 | -5.19% | 8만 |
|---|
| 2026.05.06 | ₩16,330 | ₩17,780 | ₩16,330 | ₩16,870 | +3.31% | 31.5만 |
|---|
| 2026.05.04 | ₩16,310 | ₩16,850 | ₩16,310 | ₩16,320 | +0.06% | 7만 |
|---|
| 2026.04.30 | ₩16,450 | ₩16,790 | ₩16,000 | ₩16,200 | -1.52% | 5.5만 |
|---|
| 2026.04.29 | ₩16,350 | ₩16,700 | ₩16,220 | ₩16,450 | +0.61% | 4.2만 |
|---|
| 2026.04.28 | ₩16,810 | ₩16,890 | ₩16,400 | ₩16,460 | -2.08% | 7.7만 |
|---|
| 2026.04.27 | ₩17,200 | ₩17,200 | ₩16,600 | ₩16,790 | -2.38% | 9.7만 |
|---|
| 2026.04.24 | ₩15,870 | ₩17,200 | ₩15,870 | ₩17,010 | +7.18% | 28.2만 |
|---|
| 2026.04.23 | ₩16,300 | ₩16,440 | ₩15,640 | ₩15,860 | -2.70% | 10만 |
|---|
| 2026.04.22 | ₩15,860 | ₩16,800 | ₩15,510 | ₩16,200 | +2.14% | 20.6만 |
|---|
| 2026.04.21 | ₩15,080 | ₩17,000 | ₩15,080 | ₩15,770 | +4.58% | 43.3만 |
|---|
| 2026.04.20 | ₩15,190 | ₩15,340 | ₩15,020 | ₩15,030 | -1.05% | 3.7만 |
|---|
| 2026.04.17 | ₩15,100 | ₩15,400 | ₩14,790 | ₩15,220 | +0.79% | 3.4만 |
|---|
| 2026.04.16 | ₩14,900 | ₩15,180 | ₩14,900 | ₩14,970 | +0.47% | 2.7만 |
|---|
| 2026.04.15 | ₩15,090 | ₩15,200 | ₩14,750 | ₩14,870 | -1.46% | 4.1만 |
|---|
| 2026.04.14 | ₩14,660 | ₩15,280 | ₩14,660 | ₩14,950 | +1.98% | 6.1만 |
|---|
| 2026.04.13 | ₩13,880 | ₩14,680 | ₩13,630 | ₩14,590 | +5.12% | 4.2만 |
|---|
| 2026.04.10 | ₩13,550 | ₩13,930 | ₩13,550 | ₩13,900 | +2.58% | 2.3만 |
|---|
| 2026.04.09 | ₩13,950 | ₩13,950 | ₩13,400 | ₩13,520 | -3.08% | 2.9만 |
|---|
| 2026.04.08 | ₩13,860 | ₩13,960 | ₩13,460 | ₩13,950 | +0.65% | 4.2만 |
|---|
| 2026.04.07 | ₩13,400 | ₩13,780 | ₩13,070 | ₩13,150 | -1.87% | 5.5만 |
|---|
| 2026.04.06 | ₩13,470 | ₩13,730 | ₩13,270 | ₩13,380 | -0.67% | 3만 |
|---|
| 2026.04.03 | ₩13,360 | ₩13,670 | ₩13,320 | ₩13,400 | +0.30% | 3만 |
|---|
| 2026.04.02 | ₩14,190 | ₩14,260 | ₩12,800 | ₩13,200 | -6.98% | 6.2만 |
|---|
| 2026.04.01 | ₩13,250 | ₩14,110 | ₩13,250 | ₩13,980 | +5.51% | 3.4만 |
|---|
| 2026.03.31 | ₩13,970 | ₩13,970 | ₩13,050 | ₩13,060 | -6.51% | 6.3만 |
|---|
| 2026.03.30 | ₩13,950 | ₩14,180 | ₩13,600 | ₩13,700 | -1.79% | 5만 |
|---|
| 2026.03.27 | ₩13,880 | ₩14,280 | ₩13,810 | ₩14,120 | +1.73% | 5.5만 |
|---|
| 2026.03.26 | ₩14,680 | ₩14,760 | ₩14,020 | ₩14,130 | -3.75% | 4.9만 |
|---|
| 2026.03.25 | ₩14,330 | ₩14,720 | ₩14,330 | ₩14,670 | +2.37% | 3.9만 |
|---|
| 2026.03.24 | ₩14,460 | ₩14,600 | ₩14,060 | ₩14,250 | -1.45% | 3.1만 |
|---|
| 2026.03.23 | ₩14,800 | ₩14,810 | ₩14,060 | ₩14,060 | -5.00% | 5.9만 |
|---|
| 2026.03.20 | ₩14,950 | ₩15,165 | ₩14,850 | ₩14,850 | -0.67% | 2.6만 |
|---|
| 2026.03.19 | ₩15,070 | ₩15,100 | ₩14,830 | ₩14,870 | -1.33% | 3.4만 |
|---|
| 2026.03.18 | ₩15,000 | ₩15,530 | ₩15,000 | ₩15,330 | +2.20% | 3.6만 |
|---|
| 2026.03.17 | ₩15,380 | ₩15,680 | ₩14,890 | ₩14,890 | -3.19% | 3.3만 |
|---|
| 2026.03.16 | ₩15,500 | ₩15,500 | ₩14,790 | ₩15,170 | -2.13% | 4.1만 |
|---|
| 2026.03.13 | ₩15,450 | ₩15,900 | ₩15,010 | ₩15,300 | -0.97% | 3.2만 |
|---|
| 2026.03.12 | ₩15,300 | ₩15,830 | ₩15,260 | ₩15,450 | +0.98% | 3.5만 |
|---|
| 2026.03.11 | ₩15,980 | ₩16,300 | ₩15,110 | ₩15,580 | -2.50% | 5.1만 |
|---|
| 2026.03.10 | ₩15,500 | ₩15,900 | ₩15,190 | ₩15,550 | +0.32% | 3.9만 |
|---|
| 2026.03.09 | ₩15,720 | ₩15,720 | ₩14,470 | ₩14,950 | -4.90% | 8.6만 |
|---|
| 2026.03.06 | ₩15,700 | ₩16,510 | ₩15,430 | ₩16,360 | +4.20% | 5.1만 |
|---|
| 2026.03.05 | ₩15,020 | ₩16,010 | ₩14,420 | ₩15,700 | +4.53% | 13.6만 |
|---|
| 2026.03.04 | ₩15,700 | ₩16,230 | ₩13,680 | ₩13,680 | -12.87% | 14.1만 |
|---|
| 2026.03.03 | ₩16,990 | ₩17,550 | ₩16,250 | ₩16,250 | -4.36% | 9.2만 |
|---|
| 2026.02.27 | ₩17,510 | ₩17,510 | ₩16,800 | ₩17,240 | -1.54% | 9.3만 |
|---|
| 2026.02.26 | ₩17,650 | ₩18,000 | ₩17,310 | ₩17,400 | -1.42% | 5.8만 |
|---|
| 2026.02.25 | ₩17,500 | ₩18,150 | ₩17,310 | ₩17,640 | +0.80% | 11.6만 |
|---|
| 2026.02.24 | ₩16,710 | ₩17,460 | ₩16,430 | ₩17,400 | +4.13% | 8.1만 |
|---|
| 2026.02.23 | ₩17,090 | ₩17,240 | ₩16,530 | ₩16,710 | -2.22% | 6.8만 |
|---|
| 2026.02.20 | ₩17,630 | ₩17,780 | ₩16,720 | ₩16,920 | -4.03% | 9.7만 |
|---|
| 2026.02.19 | ₩17,000 | ₩17,790 | ₩16,400 | ₩17,630 | +3.71% | 15.4만 |
|---|
| 2026.02.13 | ₩16,650 | ₩16,930 | ₩16,080 | ₩16,160 | -2.94% | 8만 |
|---|
| 2026.02.12 | ₩17,130 | ₩17,600 | ₩16,770 | ₩16,810 | -1.87% | 7.5만 |
|---|
| 2026.02.11 | ₩18,080 | ₩18,080 | ₩17,040 | ₩17,200 | -4.87% | 8.8만 |
|---|
| 2026.02.10 | ₩17,880 | ₩18,450 | ₩17,630 | ₩17,770 | -0.62% | 5.5만 |
|---|
| 2026.02.09 | ₩17,210 | ₩17,900 | ₩17,210 | ₩17,840 | +3.66% | 8.4만 |
|---|
| 2026.02.06 | ₩17,020 | ₩17,250 | ₩16,040 | ₩16,840 | -1.06% | 7.5만 |
|---|
| 2026.02.05 | ₩18,240 | ₩18,240 | ₩17,290 | ₩17,390 | -4.66% | 9.2만 |
|---|
| 2026.02.04 | ₩18,170 | ₩18,760 | ₩17,850 | ₩18,290 | +0.66% | 8.7만 |
|---|
| 2026.02.03 | ₩17,820 | ₩18,250 | ₩17,820 | ₩18,240 | +2.36% | 9.1만 |
|---|
| 2026.02.02 | ₩18,000 | ₩18,570 | ₩17,450 | ₩17,560 | -2.44% | 14.7만 |
|---|
| 2026.01.30 | ₩18,770 | ₩18,780 | ₩18,000 | ₩18,060 | -3.78% | 13.1만 |
|---|
| 2026.01.29 | ₩19,100 | ₩19,240 | ₩17,910 | ₩18,770 | -1.73% | 13.5만 |
|---|
| 2026.01.28 | ₩18,900 | ₩19,050 | ₩18,510 | ₩19,000 | +0.53% | 16.6만 |
|---|
| 2026.01.27 | ₩18,650 | ₩19,050 | ₩18,040 | ₩18,730 | +0.43% | 17.3만 |
|---|
| 2026.01.26 | ₩17,160 | ₩19,180 | ₩17,060 | ₩18,500 | +7.81% | 47.2만 |
|---|
| 2026.01.23 | ₩17,500 | ₩17,900 | ₩16,930 | ₩17,190 | -1.77% | 15.1만 |
|---|
| 2026.01.22 | ₩18,330 | ₩18,390 | ₩17,020 | ₩17,260 | -5.84% | 43.7만 |
|---|
| 2026.01.21 | ₩16,630 | ₩17,610 | ₩16,300 | ₩17,470 | +5.05% | 28.1만 |
|---|
| 2026.01.20 | ₩16,900 | ₩17,950 | ₩16,000 | ₩16,870 | -0.18% | 34.7만 |
|---|
| 2026.01.19 | ₩15,970 | ₩16,890 | ₩15,920 | ₩16,420 | +2.82% | 27.2만 |
|---|
| 2026.01.16 | ₩15,600 | ₩16,330 | ₩15,460 | ₩15,470 | -0.83% | 18만 |
|---|
| 2026.01.15 | ₩15,110 | ₩15,770 | ₩14,970 | ₩15,560 | +2.98% | 12.7만 |
|---|
| 2026.01.14 | ₩15,460 | ₩15,460 | ₩15,100 | ₩15,300 | -1.03% | 5.1만 |
|---|
| 2026.01.13 | ₩15,200 | ₩15,700 | ₩14,800 | ₩15,290 | +0.59% | 11.3만 |
|---|
| 2026.01.12 | ₩14,850 | ₩15,300 | ₩14,710 | ₩15,160 | +2.09% | 14.6만 |
|---|
| 2026.01.09 | ₩15,650 | ₩15,780 | ₩14,170 | ₩14,520 | -7.22% | 29.5만 |
|---|
| 2026.01.08 | ₩16,430 | ₩16,480 | ₩15,590 | ₩15,640 | -4.81% | 9.5만 |
|---|
| 2026.01.07 | ₩16,830 | ₩17,000 | ₩16,290 | ₩16,430 | -2.38% | 5.7만 |
|---|
| 2026.01.06 | ₩17,500 | ₩17,650 | ₩16,570 | ₩16,800 | -4.00% | 11.1만 |
|---|
| 2026.01.05 | ₩18,140 | ₩18,250 | ₩17,340 | ₩17,500 | -3.53% | 9.1만 |
|---|
| 2026.01.02 | ₩17,310 | ₩18,030 | ₩17,150 | ₩17,990 | +3.93% | 5.6만 |
|---|
| 2025.12.30 | ₩18,020 | ₩18,070 | ₩17,110 | ₩17,310 | -3.94% | 4만 |
|---|
| 2025.12.29 | ₩17,170 | ₩18,180 | ₩16,920 | ₩18,050 | +5.13% | 7.4만 |
|---|
| 2025.12.26 | ₩18,340 | ₩18,340 | ₩17,160 | ₩17,170 | -6.38% | 5만 |
|---|
| 2025.12.24 | ₩17,800 | ₩18,050 | ₩17,500 | ₩17,920 | +0.67% | 2.6만 |
|---|
| 2025.12.23 | ₩18,150 | ₩18,680 | ₩17,700 | ₩17,800 | -1.93% | 5.5만 |
|---|
| 2025.12.22 | ₩17,660 | ₩18,250 | ₩17,660 | ₩18,100 | +2.49% | 5.1만 |
|---|
| 2025.12.19 | ₩17,700 | ₩17,700 | ₩17,030 | ₩17,550 | -0.85% | 4.1만 |
|---|
| 2025.12.18 | ₩17,890 | ₩18,000 | ₩17,320 | ₩17,320 | -3.19% | 4.9만 |
|---|
| 2025.12.17 | ₩17,820 | ₩18,700 | ₩17,610 | ₩17,700 | -0.67% | 8.4만 |
|---|
| 2025.12.16 | ₩18,570 | ₩18,710 | ₩17,770 | ₩17,900 | -3.61% | 6.8만 |
|---|
| 2025.12.15 | ₩18,750 | ₩19,100 | ₩18,100 | ₩18,800 | +0.27% | 5만 |
|---|
| 2025.12.12 | ₩18,650 | ₩18,840 | ₩18,300 | ₩18,840 | +1.02% | 3.8만 |
|---|
| 2025.12.11 | ₩18,520 | ₩19,070 | ₩18,350 | ₩18,640 | +0.65% | 5.5만 |
|---|
| 2025.12.10 | ₩18,860 | ₩19,300 | ₩18,430 | ₩18,510 | -1.86% | 9.9만 |
|---|
| 2025.12.09 | ₩18,900 | ₩19,160 | ₩18,340 | ₩18,790 | -0.58% | 8.5만 |
|---|
| 2025.12.08 | ₩19,250 | ₩19,250 | ₩18,570 | ₩18,900 | -1.82% | 8.4만 |
|---|
| 2025.12.05 | ₩20,850 | ₩20,950 | ₩19,140 | ₩19,250 | -7.67% | 16.6만 |
|---|
| 2025.12.04 | ₩21,150 | ₩21,600 | ₩20,050 | ₩20,850 | -1.42% | 31.1만 |
|---|
| 2025.12.03 | ₩17,590 | ₩21,750 | ₩17,590 | ₩21,400 | +21.66% | 98.1만 |
|---|
| 2025.12.02 | ₩16,900 | ₩17,600 | ₩16,860 | ₩17,380 | +2.84% | 7.9만 |
|---|
| 2025.12.01 | ₩16,710 | ₩17,250 | ₩16,560 | ₩16,860 | +0.90% | 6.2만 |
|---|
| 2025.11.28 | ₩15,600 | ₩17,000 | ₩15,600 | ₩16,680 | +6.92% | 13.7만 |
|---|
| 2025.11.27 | ₩15,220 | ₩15,850 | ₩15,100 | ₩15,460 | +1.58% | 5.6만 |
|---|
| 2025.11.26 | ₩14,250 | ₩15,250 | ₩14,250 | ₩15,220 | +6.81% | 6.9만 |
|---|
| 2025.11.25 | ₩14,170 | ₩14,600 | ₩14,160 | ₩14,240 | +0.49% | 5만 |
|---|
| 2025.11.24 | ₩14,760 | ₩14,760 | ₩14,010 | ₩14,050 | -4.81% | 9만 |
|---|
| 2025.11.21 | ₩15,550 | ₩15,790 | ₩14,500 | ₩14,580 | -6.24% | 18.6만 |
|---|
| 2025.11.20 | ₩15,210 | ₩16,500 | ₩15,120 | ₩16,050 | +5.52% | 10.2만 |
|---|
| 2025.11.19 | ₩16,150 | ₩16,150 | ₩14,780 | ₩14,810 | -8.30% | 10.7만 |
|---|
| 2025.11.18 | ₩16,240 | ₩16,350 | ₩15,580 | ₩15,660 | -3.57% | 6.3만 |
|---|
| 2025.11.17 | ₩17,200 | ₩17,200 | ₩16,210 | ₩16,370 | -4.83% | 5.5만 |
|---|
| 2025.11.14 | ₩17,360 | ₩17,360 | ₩16,650 | ₩16,700 | -3.80% | 6.5만 |
|---|
| 2025.11.13 | ₩18,000 | ₩18,000 | ₩17,060 | ₩17,510 | -2.72% | 7.4만 |
|---|
| 2025.11.12 | ₩17,830 | ₩18,110 | ₩17,550 | ₩18,000 | +0.95% | 5.9만 |
|---|
| 2025.11.11 | ₩18,000 | ₩18,680 | ₩17,590 | ₩17,840 | -0.89% | 18.9만 |
|---|
| 2025.11.10 | ₩16,770 | ₩18,210 | ₩16,320 | ₩18,000 | +7.33% | 27.5만 |
|---|
| 2025.11.07 | ₩16,760 | ₩17,330 | ₩16,320 | ₩16,760 | 0.00% | 14.9만 |
|---|
| 2025.11.06 | ₩15,660 | ₩17,410 | ₩15,660 | ₩16,980 | +8.43% | 36.2만 |
|---|
| 2025.11.05 | ₩16,160 | ₩16,230 | ₩14,620 | ₩15,650 | -3.16% | 15.1만 |
|---|
| 2025.11.04 | ₩16,400 | ₩16,750 | ₩16,000 | ₩16,160 | -1.46% | 7.7만 |
|---|
| 2025.11.03 | ₩15,500 | ₩16,640 | ₩15,430 | ₩16,360 | +5.55% | 14.2만 |
|---|
| 2025.10.31 | ₩15,500 | ₩15,640 | ₩15,290 | ₩15,300 | -1.29% | 4.3만 |
|---|
| 2025.10.30 | ₩16,400 | ₩16,400 | ₩15,410 | ₩15,450 | -5.79% | 6.7만 |
|---|
| 2025.10.29 | ₩16,230 | ₩16,500 | ₩15,950 | ₩16,410 | +1.11% | 4.6만 |
|---|
| 2025.10.28 | ₩16,590 | ₩16,590 | ₩16,100 | ₩16,230 | -2.17% | 4.6만 |
|---|
| 2025.10.27 | ₩16,500 | ₩16,860 | ₩16,280 | ₩16,380 | -0.73% | 6.9만 |
|---|
| 2025.10.24 | ₩15,420 | ₩16,450 | ₩15,420 | ₩16,280 | +5.58% | 8.7만 |
|---|
| 2025.10.23 | ₩16,000 | ₩16,000 | ₩15,300 | ₩15,380 | -3.88% | 6만 |
|---|
| 2025.10.22 | ₩16,280 | ₩16,350 | ₩15,570 | ₩16,000 | -1.72% | 3.4만 |
|---|
| 2025.10.21 | ₩16,750 | ₩17,080 | ₩16,000 | ₩16,120 | -3.76% | 10.7만 |
|---|
| 2025.10.20 | ₩16,170 | ₩16,400 | ₩15,640 | ₩16,200 | +0.19% | 4.6만 |
|---|
| 2025.10.17 | ₩16,280 | ₩16,280 | ₩15,940 | ₩16,110 | -1.04% | 3.9만 |
|---|
| 2025.10.16 | ₩16,390 | ₩16,500 | ₩16,200 | ₩16,290 | -0.61% | 4.7만 |
|---|
| 2025.10.15 | ₩15,670 | ₩16,380 | ₩15,610 | ₩16,270 | +3.83% | 5.3만 |
|---|
| 2025.10.14 | ₩15,890 | ₩16,200 | ₩15,360 | ₩15,670 | -1.38% | 3.9만 |
|---|
| 2025.10.13 | ₩15,420 | ₩16,110 | ₩15,310 | ₩15,850 | +2.79% | 2.9만 |
|---|
| 2025.10.10 | ₩15,680 | ₩16,000 | ₩15,650 | ₩15,780 | +0.64% | 3.6만 |
|---|