시장 데이터를 불러오는 중
전체 종목
캠시스 과거 주가
050110.KQ · KOSDAQ
주요 제품·사업: 휴대폰용 카메라모듈
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
050110.KQ · KOSDAQ
주요 제품·사업: 휴대폰용 카메라모듈
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,040 | ₩5,110 | ₩4,815 | ₩4,890 | -2.98% | 3.8만 |
| 2026.10.07 | ₩5,750 | ₩5,750 | ₩4,950 | ₩5,040 | -12.35% | 10.7만 |
| 2026.10.06 | ₩5,395 | ₩5,395 | ₩5,395 | ₩5,395 | 0.00% | 0 |
| 2026.10.02 | ₩5,395 | ₩5,395 | ₩5,395 | ₩5,395 | 0.00% | 0 |
| 2026.10.01 | ₩5,395 | ₩5,395 | ₩5,395 | ₩5,395 | 0.00% | 0 |
| 2026.09.30 | ₩5,395 | ₩5,395 | ₩5,395 | ₩5,395 | 0.00% | 0 |
| 2026.09.29 | ₩5,395 | ₩5,395 | ₩5,395 | ₩5,395 | 0.00% | 0 |
| 2026.09.28 | ₩5,395 | ₩5,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,395 |
| ₩5,395 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩5,395 | ₩5,395 | ₩5,395 | ₩5,395 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩5,395 | ₩5,395 | ₩5,395 | ₩5,395 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩5,395 | ₩5,395 | ₩5,395 | ₩5,395 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩5,395 | ₩5,395 | ₩5,395 | ₩5,395 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩5,395 | ₩5,395 | ₩5,395 | ₩5,395 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩5,395 | ₩5,395 | ₩5,395 | ₩5,395 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩5,395 | ₩5,395 | ₩5,395 | ₩5,395 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩5,395 | ₩5,395 | ₩5,395 | ₩5,395 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩5,395 | ₩5,395 | ₩5,395 | ₩5,395 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩5,305 | ₩5,545 | ₩5,305 | ₩5,395 | +1.70% | 4만 |
|---|
| 2026.09.09 | ₩5,475 | ₩5,500 | ₩5,330 | ₩5,400 | -1.37% | 1.7만 |
|---|
| 2026.09.08 | ₩5,800 | ₩5,855 | ₩5,455 | ₩5,520 | -4.83% | 3.5만 |
|---|
| 2026.09.07 | ₩5,790 | ₩5,960 | ₩5,450 | ₩5,785 | -0.09% | 7만 |
|---|
| 2026.09.04 | ₩5,570 | ₩5,590 | ₩5,430 | ₩5,550 | -0.36% | 2.8만 |
|---|
| 2026.09.03 | ₩5,420 | ₩5,550 | ₩5,310 | ₩5,430 | +0.18% | 1.2만 |
|---|
| 2026.09.02 | ₩5,310 | ₩5,520 | ₩5,255 | ₩5,415 | +1.98% | 2.3만 |
|---|
| 2026.09.01 | ₩5,500 | ₩6,025 | ₩5,355 | ₩5,415 | -1.55% | 10.2만 |
|---|
| 2026.08.31 | ₩5,390 | ₩5,475 | ₩5,275 | ₩5,405 | +0.28% | 1.9만 |
|---|
| 2026.08.28 | ₩5,245 | ₩5,440 | ₩5,185 | ₩5,390 | +2.76% | 2.8만 |
|---|
| 2026.08.27 | ₩5,225 | ₩5,330 | ₩5,140 | ₩5,245 | +0.38% | 1.9만 |
|---|
| 2026.08.26 | ₩5,180 | ₩5,225 | ₩5,050 | ₩5,140 | -0.77% | 1.4만 |
|---|
| 2026.08.25 | ₩5,135 | ₩5,255 | ₩4,930 | ₩5,180 | +0.88% | 2.2만 |
|---|
| 2026.08.24 | ₩5,055 | ₩5,200 | ₩4,985 | ₩4,990 | -1.29% | 1.9만 |
|---|
| 2026.08.21 | ₩5,250 | ₩5,275 | ₩4,955 | ₩5,095 | -2.95% | 2.1만 |
|---|
| 2026.08.20 | ₩5,175 | ₩5,300 | ₩5,165 | ₩5,250 | +1.45% | 2.1만 |
|---|
| 2026.08.19 | ₩5,150 | ₩5,195 | ₩4,780 | ₩5,190 | +0.78% | 2.5만 |
|---|
| 2026.08.18 | ₩5,335 | ₩5,600 | ₩5,090 | ₩5,165 | -3.19% | 6.7만 |
|---|
| 2026.08.14 | ₩5,225 | ₩5,275 | ₩5,080 | ₩5,225 | 0.00% | 4.1만 |
|---|
| 2026.08.13 | ₩5,305 | ₩5,430 | ₩5,140 | ₩5,260 | -0.85% | 4.4만 |
|---|
| 2026.08.12 | ₩5,490 | ₩5,610 | ₩5,325 | ₩5,355 | -2.46% | 4.2만 |
|---|
| 2026.08.11 | ₩5,145 | ₩5,660 | ₩5,095 | ₩5,485 | +6.61% | 11.5만 |
|---|
| 2026.08.10 | ₩4,950 | ₩5,185 | ₩4,935 | ₩5,090 | +2.83% | 3.5만 |
|---|
| 2026.08.07 | ₩4,785 | ₩4,995 | ₩4,565 | ₩4,995 | +4.39% | 4.9만 |
|---|
| 2026.08.06 | ₩4,820 | ₩4,935 | ₩4,615 | ₩4,785 | -0.73% | 3.3만 |
|---|
| 2026.08.05 | ₩4,810 | ₩4,920 | ₩4,655 | ₩4,820 | +0.21% | 4.5만 |
|---|
| 2026.08.04 | ₩4,680 | ₩4,875 | ₩4,655 | ₩4,805 | +2.67% | 6.1만 |
|---|
| 2026.08.03 | ₩4,465 | ₩4,780 | ₩4,465 | ₩4,680 | +4.82% | 3.8만 |
|---|
| 2026.07.31 | ₩4,255 | ₩4,620 | ₩4,255 | ₩4,565 | +7.29% | 5.1만 |
|---|
| 2026.07.30 | ₩4,170 | ₩4,450 | ₩4,140 | ₩4,245 | +1.80% | 3.3만 |
|---|
| 2026.07.29 | ₩4,200 | ₩4,490 | ₩3,775 | ₩4,150 | -1.19% | 7.1만 |
|---|
| 2026.07.28 | ₩4,395 | ₩4,430 | ₩4,125 | ₩4,180 | -4.89% | 5.9만 |
|---|
| 2026.07.27 | ₩4,655 | ₩4,710 | ₩4,430 | ₩4,460 | -4.19% | 7.3만 |
|---|
| 2026.07.24 | ₩4,990 | ₩4,990 | ₩4,590 | ₩4,695 | -5.91% | 3.7만 |
|---|
| 2026.07.23 | ₩4,640 | ₩5,185 | ₩4,640 | ₩4,995 | +7.65% | 9.6만 |
|---|
| 2026.07.22 | ₩4,750 | ₩5,085 | ₩4,640 | ₩4,640 | -2.32% | 8.8만 |
|---|
| 2026.07.21 | ₩4,980 | ₩5,110 | ₩4,600 | ₩4,705 | -5.52% | 7.3만 |
|---|
| 2026.07.20 | ₩5,215 | ₩5,735 | ₩4,775 | ₩4,880 | -6.42% | 16.5만 |
|---|
| 2026.07.16 | ₩5,600 | ₩5,960 | ₩5,205 | ₩5,320 | -5.00% | 26.5만 |
|---|
| 2026.07.15 | ₩6,855 | ₩7,000 | ₩5,615 | ₩5,710 | -16.70% | 143.1만 |
|---|
| 2026.07.14 | ₩4,395 | ₩5,665 | ₩3,995 | ₩5,665 | +28.90% | 36만 |
|---|
| 2026.07.13 | ₩4,415 | ₩5,635 | ₩4,360 | ₩4,360 | -1.25% | 27.1만 |
|---|
| 2026.07.10 | ₩4,240 | ₩4,490 | ₩4,240 | ₩4,335 | +2.24% | 2만 |
|---|
| 2026.07.09 | ₩4,190 | ₩4,340 | ₩3,890 | ₩4,220 | +0.72% | 3.4만 |
|---|
| 2026.07.08 | ₩4,170 | ₩4,420 | ₩4,040 | ₩4,090 | -1.92% | 3.9만 |
|---|
| 2026.07.07 | ₩4,140 | ₩4,320 | ₩3,945 | ₩4,170 | +0.72% | 5만 |
|---|
| 2026.07.06 | ₩4,635 | ₩4,635 | ₩4,095 | ₩4,135 | -10.79% | 12.7만 |
|---|
| 2026.07.03 | ₩3,900 | ₩4,945 | ₩3,620 | ₩4,545 | +16.54% | 44.2만 |
|---|
| 2026.07.02 | ₩4,225 | ₩4,260 | ₩3,650 | ₩3,805 | -9.94% | 11.1만 |
|---|
| 2026.07.01 | ₩4,290 | ₩4,365 | ₩4,130 | ₩4,310 | +0.47% | 6.5만 |
|---|
| 2026.06.30 | ₩4,500 | ₩4,500 | ₩4,230 | ₩4,290 | -4.67% | 2.3만 |
|---|
| 2026.06.29 | ₩4,130 | ₩4,455 | ₩4,090 | ₩4,425 | +7.14% | 5.8만 |
|---|
| 2026.06.26 | ₩4,050 | ₩4,170 | ₩3,845 | ₩4,130 | +1.98% | 6.1만 |
|---|
| 2026.06.25 | ₩4,305 | ₩4,440 | ₩3,950 | ₩4,050 | -5.92% | 5.6만 |
|---|
| 2026.06.24 | ₩4,475 | ₩4,675 | ₩4,185 | ₩4,305 | -3.80% | 7.6만 |
|---|
| 2026.06.23 | ₩4,695 | ₩5,015 | ₩4,230 | ₩4,560 | -2.88% | 11.8만 |
|---|
| 2026.06.22 | ₩5,355 | ₩5,405 | ₩4,650 | ₩4,705 | -12.14% | 8.7만 |
|---|
| 2026.06.19 | ₩5,910 | ₩5,945 | ₩5,065 | ₩5,355 | -9.39% | 16.4만 |
|---|
| 2026.06.18 | ₩6,320 | ₩6,320 | ₩5,800 | ₩5,890 | -6.80% | 3.8만 |
|---|
| 2026.06.17 | ₩6,150 | ₩6,250 | ₩5,855 | ₩6,175 | +0.41% | 3만 |
|---|
| 2026.06.16 | ₩5,965 | ₩6,250 | ₩5,825 | ₩6,000 | +0.59% | 4만 |
|---|
| 2026.06.15 | ₩6,170 | ₩6,290 | ₩5,760 | ₩5,960 | -3.40% | 5만 |
|---|
| 2026.06.12 | ₩6,175 | ₩6,475 | ₩6,005 | ₩6,020 | -2.51% | 2.3만 |
|---|
| 2026.06.11 | ₩5,755 | ₩6,170 | ₩5,625 | ₩6,170 | +7.21% | 2.3만 |
|---|
| 2026.06.10 | ₩6,065 | ₩6,065 | ₩5,750 | ₩5,900 | -2.72% | 2.6만 |
|---|
| 2026.06.09 | ₩5,910 | ₩6,125 | ₩5,910 | ₩5,950 | +0.68% | 2.6만 |
|---|
| 2026.06.08 | ₩6,150 | ₩6,250 | ₩5,875 | ₩5,890 | -4.23% | 6.1만 |
|---|
| 2026.06.05 | ₩6,585 | ₩6,745 | ₩6,190 | ₩6,355 | -3.49% | 5.5만 |
|---|
| 2026.06.04 | ₩6,640 | ₩7,000 | ₩6,580 | ₩6,610 | -0.45% | 5.7만 |
|---|
| 2026.06.02 | ₩6,735 | ₩6,830 | ₩6,120 | ₩6,640 | -1.41% | 7.1만 |
|---|
| 2026.06.01 | ₩7,155 | ₩7,175 | ₩6,455 | ₩6,735 | -5.87% | 9.1만 |
|---|
| 2026.05.29 | ₩7,495 | ₩7,550 | ₩7,125 | ₩7,200 | -3.94% | 6.8만 |
|---|
| 2026.05.28 | ₩7,750 | ₩7,755 | ₩7,255 | ₩7,495 | -3.29% | 7.1만 |
|---|
| 2026.05.27 | ₩8,000 | ₩8,040 | ₩7,500 | ₩7,610 | -4.88% | 11.4만 |
|---|
| 2026.05.26 | ₩8,035 | ₩8,750 | ₩8,035 | ₩8,100 | +0.81% | 7만 |
|---|
| 2026.05.22 | ₩7,690 | ₩8,050 | ₩7,690 | ₩7,965 | +3.58% | 6.1만 |
|---|
| 2026.05.21 | ₩8,065 | ₩8,425 | ₩7,675 | ₩7,685 | -4.71% | 11.7만 |
|---|
| 2026.05.20 | ₩8,270 | ₩8,525 | ₩7,900 | ₩8,050 | -2.66% | 7.9만 |
|---|
| 2026.05.19 | ₩8,565 | ₩8,635 | ₩8,305 | ₩8,315 | -2.92% | 5.4만 |
|---|
| 2026.05.18 | ₩8,885 | ₩8,895 | ₩8,415 | ₩8,565 | -3.60% | 9.5만 |
|---|
| 2026.05.15 | ₩9,170 | ₩9,385 | ₩8,815 | ₩8,885 | -3.11% | 12.4만 |
|---|
| 2026.05.14 | ₩9,545 | ₩9,550 | ₩9,055 | ₩9,315 | -2.41% | 9.9만 |
|---|
| 2026.05.13 | ₩9,580 | ₩10,125 | ₩9,440 | ₩9,545 | -0.37% | 12.2만 |
|---|
| 2026.05.12 | ₩9,570 | ₩10,875 | ₩9,350 | ₩9,550 | -0.21% | 46.2만 |
|---|
| 2026.05.11 | ₩9,055 | ₩9,840 | ₩9,045 | ₩9,570 | +5.69% | 19.9만 |
|---|
| 2026.05.08 | ₩8,880 | ₩9,265 | ₩8,635 | ₩9,055 | +1.97% | 9.1만 |
|---|
| 2026.05.07 | ₩9,015 | ₩9,175 | ₩8,850 | ₩8,880 | -1.50% | 7.9만 |
|---|
| 2026.05.06 | ₩9,650 | ₩9,700 | ₩8,935 | ₩9,015 | -6.58% | 14만 |
|---|
| 2026.05.04 | ₩9,525 | ₩9,675 | ₩9,450 | ₩9,595 | +0.73% | 11.4만 |
|---|
| 2026.04.30 | ₩9,420 | ₩9,895 | ₩9,385 | ₩9,470 | +0.53% | 16.8만 |
|---|
| 2026.04.29 | ₩9,680 | ₩9,865 | ₩9,290 | ₩9,420 | -2.69% | 23.1만 |
|---|
| 2026.04.28 | ₩8,960 | ₩9,735 | ₩8,850 | ₩9,690 | +8.15% | 65.5만 |
|---|
| 2026.04.27 | ₩8,995 | ₩9,065 | ₩8,700 | ₩8,875 | -1.33% | 30.2만 |
|---|
| 2026.04.24 | ₩8,600 | ₩9,245 | ₩8,325 | ₩8,945 | +4.01% | 194.4만 |
|---|
| 2026.04.23 | ₩10,950 | ₩11,250 | ₩10,250 | ₩10,450 | -4.57% | 8.1만 |
|---|
| 2026.04.22 | ₩11,100 | ₩11,275 | ₩10,600 | ₩10,750 | -3.15% | 7.1만 |
|---|
| 2026.04.21 | ₩11,600 | ₩12,325 | ₩10,900 | ₩11,175 | -3.66% | 9.1만 |
|---|
| 2026.04.20 | ₩11,975 | ₩12,900 | ₩11,500 | ₩11,500 | -3.97% | 12.5만 |
|---|
| 2026.04.17 | ₩14,200 | ₩14,825 | ₩11,325 | ₩11,875 | -16.37% | 40.8만 |
|---|
| 2026.04.16 | ₩10,400 | ₩12,925 | ₩10,325 | ₩12,925 | +24.28% | 39만 |
|---|
| 2026.04.15 | ₩11,000 | ₩11,100 | ₩9,870 | ₩9,945 | -9.59% | 12.4만 |
|---|
| 2026.04.14 | ₩10,175 | ₩10,750 | ₩9,850 | ₩10,350 | +1.72% | 14.2만 |
|---|
| 2026.04.13 | ₩11,450 | ₩11,925 | ₩9,620 | ₩10,200 | -10.92% | 43.9만 |
|---|
| 2026.04.10 | ₩8,055 | ₩10,200 | ₩8,055 | ₩10,200 | +26.63% | 17.3만 |
|---|
| 2026.04.09 | ₩8,330 | ₩8,435 | ₩7,705 | ₩7,850 | -5.76% | 5.7만 |
|---|
| 2026.04.08 | ₩8,120 | ₩8,420 | ₩8,070 | ₩8,330 | +2.59% | 3.6만 |
|---|
| 2026.04.07 | ₩8,375 | ₩8,425 | ₩7,940 | ₩8,100 | -3.28% | 4.9만 |
|---|
| 2026.04.06 | ₩9,170 | ₩9,170 | ₩8,370 | ₩8,375 | -8.67% | 7.6만 |
|---|
| 2026.04.03 | ₩9,255 | ₩9,460 | ₩9,155 | ₩9,165 | -0.97% | 3.3만 |
|---|
| 2026.04.02 | ₩9,725 | ₩9,825 | ₩9,155 | ₩9,285 | -4.52% | 3만 |
|---|
| 2026.04.01 | ₩9,715 | ₩9,900 | ₩9,110 | ₩9,725 | +0.10% | 2.4만 |
|---|
| 2026.03.31 | ₩9,950 | ₩10,000 | ₩9,585 | ₩9,715 | -2.36% | 9.2천 |
|---|
| 2026.03.30 | ₩9,735 | ₩10,225 | ₩9,660 | ₩9,950 | +2.21% | 1.5만 |
|---|
| 2026.03.27 | ₩9,960 | ₩9,960 | ₩9,610 | ₩9,735 | -2.26% | 1.9만 |
|---|
| 2026.03.26 | ₩10,300 | ₩10,300 | ₩9,855 | ₩9,960 | -3.30% | 2만 |
|---|
| 2026.03.25 | ₩10,125 | ₩10,300 | ₩9,825 | ₩10,300 | +1.73% | 2.7만 |
|---|
| 2026.03.24 | ₩10,250 | ₩10,325 | ₩9,715 | ₩10,125 | -1.22% | 3.8만 |
|---|
| 2026.03.23 | ₩9,745 | ₩10,400 | ₩9,470 | ₩10,250 | +5.18% | 3.9만 |
|---|
| 2026.03.20 | ₩9,840 | ₩10,200 | ₩9,745 | ₩9,745 | -0.97% | 2.6만 |
|---|
| 2026.03.19 | ₩9,990 | ₩10,200 | ₩9,800 | ₩9,975 | -0.15% | 1.4만 |
|---|
| 2026.03.18 | ₩10,200 | ₩10,275 | ₩9,925 | ₩9,990 | -2.06% | 2만 |
|---|
| 2026.03.17 | ₩10,000 | ₩10,475 | ₩9,905 | ₩10,275 | +2.75% | 1.9만 |
|---|
| 2026.03.16 | ₩10,175 | ₩10,275 | ₩9,825 | ₩10,000 | -1.72% | 1.1만 |
|---|
| 2026.03.13 | ₩10,400 | ₩10,400 | ₩9,940 | ₩10,050 | -3.37% | 1.1만 |
|---|
| 2026.03.12 | ₩10,000 | ₩10,500 | ₩10,000 | ₩10,400 | +4.00% | 1.6만 |
|---|
| 2026.03.11 | ₩10,250 | ₩10,725 | ₩9,995 | ₩10,200 | -0.49% | 2.6만 |
|---|
| 2026.03.10 | ₩10,025 | ₩10,450 | ₩9,885 | ₩10,250 | +2.24% | 1.5만 |
|---|
| 2026.03.09 | ₩10,550 | ₩10,600 | ₩9,750 | ₩9,885 | -6.30% | 3.3만 |
|---|
| 2026.03.06 | ₩10,000 | ₩10,975 | ₩9,505 | ₩10,825 | +8.25% | 3.7만 |
|---|
| 2026.03.05 | ₩9,340 | ₩9,970 | ₩9,240 | ₩9,830 | +5.25% | 5.1만 |
|---|
| 2026.03.04 | ₩9,735 | ₩9,735 | ₩8,765 | ₩9,110 | -6.42% | 7.5만 |
|---|
| 2026.03.03 | ₩11,525 | ₩11,525 | ₩9,965 | ₩9,975 | -13.45% | 10.1만 |
|---|
| 2026.02.27 | ₩13,250 | ₩17,225 | ₩11,725 | ₩11,725 | -11.51% | 33만 |
|---|
| 2026.02.26 | ₩10,273 | ₩10,273 | ₩10,273 | ₩10,273 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩10,273 | ₩10,273 | ₩10,273 | ₩10,273 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩10,273 | ₩10,273 | ₩10,273 | ₩10,273 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩10,273 | ₩10,273 | ₩10,273 | ₩10,273 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩10,273 | ₩10,273 | ₩10,273 | ₩10,273 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩10,273 | ₩10,273 | ₩10,273 | ₩10,273 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩10,273 | ₩10,273 | ₩10,273 | ₩10,273 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩10,273 | ₩10,273 | ₩10,273 | ₩10,273 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩10,273 | ₩10,273 | ₩10,273 | ₩10,273 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩10,273 | ₩10,273 | ₩10,273 | ₩10,273 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩10,273 | ₩10,273 | ₩10,273 | ₩10,273 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩10,273 | ₩10,273 | ₩10,273 | ₩10,273 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩10,273 | ₩10,273 | ₩10,273 | ₩10,273 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩10,273 | ₩10,273 | ₩10,273 | ₩10,273 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩10,729 | ₩11,241 | ₩10,064 | ₩10,273 | -4.25% | 9.1만 |
|---|
| 2026.02.02 | ₩10,254 | ₩11,260 | ₩10,026 | ₩10,824 | +5.56% | 12.3만 |
|---|
| 2026.01.30 | ₩10,938 | ₩11,488 | ₩10,444 | ₩10,577 | -3.30% | 8.7만 |
|---|
| 2026.01.29 | ₩10,083 | ₩11,564 | ₩9,760 | ₩10,938 | +8.47% | 24.8만 |
|---|
| 2026.01.28 | ₩10,007 | ₩10,615 | ₩9,741 | ₩10,007 | 0.00% | 14.6만 |
|---|
| 2026.01.27 | ₩10,178 | ₩10,178 | ₩9,589 | ₩10,064 | -1.12% | 15.7만 |
|---|
| 2026.01.26 | ₩11,222 | ₩11,792 | ₩9,969 | ₩10,197 | -9.14% | 21.2만 |
|---|
| 2026.01.23 | ₩10,691 | ₩13,197 | ₩10,691 | ₩11,203 | +4.80% | 64.7만 |
|---|
| 2026.01.22 | ₩11,716 | ₩13,292 | ₩10,672 | ₩10,691 | -8.75% | 108.3만 |
|---|
| 2026.01.21 | ₩15,761 | ₩15,761 | ₩11,621 | ₩11,640 | -26.14% | 147.4만 |
|---|
| 2026.01.20 | ₩14,033 | ₩16,577 | ₩14,033 | ₩16,577 | +18.13% | 89.8만 |
|---|
| 2026.01.19 | ₩10,520 | ₩12,761 | ₩10,178 | ₩12,761 | +21.30% | 244만 |
|---|
| 2026.01.16 | ₩7,691 | ₩9,817 | ₩7,691 | ₩9,817 | +27.65% | 85.9만 |
|---|
| 2026.01.15 | ₩7,463 | ₩8,355 | ₩7,406 | ₩7,558 | +1.27% | 12.7만 |
|---|
| 2026.01.14 | ₩7,615 | ₩7,728 | ₩7,349 | ₩7,425 | -2.49% | 4.2만 |
|---|
| 2026.01.13 | ₩7,880 | ₩7,880 | ₩7,672 | ₩7,691 | -2.41% | 2.5만 |
|---|
| 2026.01.12 | ₩7,747 | ₩7,937 | ₩7,691 | ₩7,766 | +0.25% | 3.4만 |
|---|
| 2026.01.09 | ₩7,880 | ₩8,013 | ₩7,728 | ₩7,747 | -1.69% | 4.1만 |
|---|
| 2026.01.08 | ₩8,412 | ₩8,545 | ₩7,975 | ₩8,013 | -4.74% | 3.2만 |
|---|
| 2026.01.07 | ₩8,621 | ₩8,716 | ₩8,317 | ₩8,412 | -2.42% | 2.4만 |
|---|
| 2026.01.06 | ₩8,621 | ₩8,792 | ₩8,526 | ₩8,602 | -0.22% | 3.2만 |
|---|
| 2026.01.05 | ₩8,716 | ₩8,925 | ₩8,545 | ₩8,545 | -1.96% | 4만 |
|---|
| 2026.01.02 | ₩8,830 | ₩9,001 | ₩8,526 | ₩8,792 | -0.43% | 1.9만 |
|---|
| 2025.12.30 | ₩8,849 | ₩8,906 | ₩8,640 | ₩8,830 | -0.21% | 1.3만 |
|---|
| 2025.12.29 | ₩8,450 | ₩8,849 | ₩8,431 | ₩8,849 | +4.72% | 2.6만 |
|---|
| 2025.12.26 | ₩8,621 | ₩8,925 | ₩8,431 | ₩8,450 | -1.98% | 3.7만 |
|---|
| 2025.12.24 | ₩8,944 | ₩9,077 | ₩8,545 | ₩8,545 | -4.46% | 4.2만 |
|---|
| 2025.12.23 | ₩8,944 | ₩9,229 | ₩8,564 | ₩8,944 | 0.00% | 5만 |
|---|
| 2025.12.22 | ₩8,887 | ₩9,020 | ₩8,754 | ₩8,925 | +0.43% | 3.1만 |
|---|
| 2025.12.19 | ₩8,830 | ₩9,001 | ₩8,659 | ₩8,849 | +0.22% | 4.1만 |
|---|
| 2025.12.18 | ₩8,716 | ₩8,944 | ₩8,678 | ₩8,849 | +1.53% | 4.9만 |
|---|
| 2025.12.17 | ₩8,412 | ₩9,210 | ₩8,412 | ₩8,697 | +3.39% | 11.1만 |
|---|
| 2025.12.16 | ₩8,488 | ₩8,602 | ₩8,412 | ₩8,469 | -0.22% | 3.4만 |
|---|
| 2025.12.15 | ₩8,469 | ₩8,526 | ₩8,317 | ₩8,507 | +0.45% | 3.8만 |
|---|
| 2025.12.12 | ₩8,431 | ₩8,583 | ₩8,355 | ₩8,507 | +0.90% | 7만 |
|---|
| 2025.12.11 | ₩8,374 | ₩8,545 | ₩8,184 | ₩8,469 | +1.13% | 10만 |
|---|
| 2025.12.10 | ₩8,925 | ₩9,343 | ₩8,203 | ₩8,374 | -6.17% | 43.5만 |
|---|
| 2025.12.09 | ₩9,608 | ₩10,482 | ₩9,608 | ₩9,608 | 0.00% | 35.6만 |
|---|
| 2025.12.08 | ₩13,140 | ₩13,767 | ₩13,140 | ₩13,710 | +4.34% | 1.3만 |
|---|
| 2025.12.05 | ₩13,102 | ₩13,273 | ₩12,931 | ₩13,216 | +0.87% | 4.6천 |
|---|
| 2025.12.04 | ₩13,026 | ₩13,121 | ₩12,969 | ₩13,102 | +0.58% | 3.9천 |
|---|
| 2025.12.03 | ₩13,083 | ₩13,083 | ₩12,912 | ₩13,045 | -0.29% | 5.2천 |
|---|
| 2025.12.02 | ₩12,818 | ₩13,178 | ₩12,742 | ₩12,969 | +1.19% | 7.2천 |
|---|
| 2025.12.01 | ₩13,064 | ₩13,064 | ₩12,761 | ₩12,912 | -1.16% | 4.4천 |
|---|
| 2025.11.28 | ₩13,083 | ₩13,083 | ₩12,780 | ₩12,931 | -1.16% | 2.7천 |
|---|
| 2025.11.27 | ₩12,874 | ₩13,102 | ₩12,685 | ₩12,855 | -0.15% | 2.7천 |
|---|
| 2025.11.26 | ₩12,723 | ₩13,273 | ₩12,590 | ₩12,855 | +1.04% | 4.6천 |
|---|
| 2025.11.25 | ₩12,818 | ₩13,140 | ₩12,400 | ₩12,723 | -0.74% | 1.2만 |
|---|
| 2025.11.24 | ₩12,988 | ₩13,273 | ₩12,628 | ₩12,723 | -2.05% | 7.8천 |
|---|
| 2025.11.21 | ₩13,159 | ₩13,425 | ₩12,931 | ₩12,988 | -1.30% | 4천 |
|---|
| 2025.11.20 | ₩13,235 | ₩13,349 | ₩13,140 | ₩13,330 | +0.72% | 3.5천 |
|---|
| 2025.11.19 | ₩13,425 | ₩13,425 | ₩12,912 | ₩13,216 | -1.56% | 7.3천 |
|---|
| 2025.11.18 | ₩13,558 | ₩13,691 | ₩13,178 | ₩13,216 | -2.52% | 5.8천 |
|---|
| 2025.11.17 | ₩13,672 | ₩13,900 | ₩13,292 | ₩13,710 | +0.28% | 3.1천 |
|---|
| 2025.11.14 | ₩13,767 | ₩13,805 | ₩13,482 | ₩13,634 | -0.97% | 1.4만 |
|---|
| 2025.11.13 | ₩13,672 | ₩13,748 | ₩13,463 | ₩13,729 | +0.42% | 6.1천 |
|---|
| 2025.11.12 | ₩13,216 | ₩13,672 | ₩13,216 | ₩13,672 | +3.45% | 7.6천 |
|---|
| 2025.11.11 | ₩13,102 | ₩13,330 | ₩13,064 | ₩13,254 | +1.16% | 1.6만 |
|---|
| 2025.11.10 | ₩12,969 | ₩13,463 | ₩12,799 | ₩13,102 | +1.02% | 1.2만 |
|---|
| 2025.11.07 | ₩12,969 | ₩12,969 | ₩12,723 | ₩12,969 | 0.00% | 3만 |
|---|
| 2025.11.06 | ₩12,855 | ₩13,083 | ₩12,742 | ₩12,969 | +0.89% | 9.8천 |
|---|
| 2025.11.05 | ₩12,931 | ₩13,102 | ₩12,495 | ₩12,855 | -0.59% | 1.4만 |
|---|
| 2025.11.04 | ₩12,912 | ₩13,273 | ₩12,533 | ₩12,931 | +0.15% | 1.8만 |
|---|
| 2025.11.03 | ₩13,330 | ₩13,672 | ₩12,818 | ₩12,912 | -3.13% | 2만 |
|---|
| 2025.10.31 | ₩13,292 | ₩13,786 | ₩13,216 | ₩13,292 | 0.00% | 1.3만 |
|---|
| 2025.10.30 | ₩13,995 | ₩13,995 | ₩13,292 | ₩13,292 | -5.02% | 1.4만 |
|---|
| 2025.10.29 | ₩13,862 | ₩14,621 | ₩13,729 | ₩13,995 | +0.96% | 9.9천 |
|---|
| 2025.10.28 | ₩13,748 | ₩14,052 | ₩13,634 | ₩13,862 | +0.83% | 8.1천 |
|---|
| 2025.10.27 | ₩13,577 | ₩14,033 | ₩13,577 | ₩13,862 | +2.10% | 1.3만 |
|---|
| 2025.10.24 | ₩13,482 | ₩13,615 | ₩13,349 | ₩13,558 | +0.56% | 7.9천 |
|---|
| 2025.10.23 | ₩13,881 | ₩14,242 | ₩13,216 | ₩13,349 | -3.83% | 4.4만 |
|---|
| 2025.10.22 | ₩14,147 | ₩14,299 | ₩13,672 | ₩13,881 | -1.88% | 7.9천 |
|---|
| 2025.10.21 | ₩14,470 | ₩14,944 | ₩13,767 | ₩14,147 | -2.23% | 2.9만 |
|---|
| 2025.10.20 | ₩14,716 | ₩14,735 | ₩14,432 | ₩14,432 | -1.94% | 4천 |
|---|
| 2025.10.17 | ₩14,621 | ₩14,887 | ₩14,451 | ₩14,716 | +0.65% | 1.6만 |
|---|
| 2025.10.16 | ₩15,115 | ₩15,115 | ₩14,830 | ₩14,963 | -1.01% | 3.8천 |
|---|
| 2025.10.15 | ₩14,432 | ₩15,191 | ₩14,432 | ₩14,887 | +3.16% | 9.5천 |
|---|
| 2025.10.14 | ₩14,337 | ₩14,773 | ₩14,337 | ₩14,432 | +0.66% | 9.2천 |
|---|
| 2025.10.13 | ₩14,147 | ₩14,982 | ₩14,128 | ₩14,337 | +1.34% | 1.3만 |
|---|
| 2025.10.10 | ₩14,906 | ₩15,115 | ₩14,697 | ₩14,716 | -1.27% | 1만 |
|---|