시장 데이터를 불러오는 중
전체 종목
쏠리드 과거 주가
050890.KQ · KOSDAQ
주요 제품·사업: 이동통신중계기,위성DMB용중계기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
050890.KQ · KOSDAQ
주요 제품·사업: 이동통신중계기,위성DMB용중계기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,020 | ₩10,200 | ₩9,750 | ₩9,860 | -1.60% | 75.1만 |
| 2026.10.07 | ₩10,690 | ₩10,760 | ₩10,100 | ₩10,100 | -5.52% | 124.6만 |
| 2026.10.06 | ₩10,700 | ₩10,700 | ₩10,370 | ₩10,580 | -1.12% | 177.2만 |
| 2026.10.02 | ₩10,220 | ₩11,050 | ₩10,110 | ₩10,600 | +3.72% | 423.5만 |
| 2026.10.01 | ₩9,420 | ₩10,060 | ₩9,360 | ₩10,000 | +6.16% | 143.7만 |
| 2026.09.30 | ₩9,650 | ₩9,730 | ₩9,450 | ₩9,510 | -1.45% | 72.5만 |
| 2026.09.29 | ₩9,430 | ₩9,510 | ₩9,260 | ₩9,490 | +0.64% | 66.2만 |
| 2026.09.28 | ₩9,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,400 |
| ₩9,550 |
| +0.63% |
| 119.5만 |
| 2026.09.23 | ₩9,460 | ₩9,890 | ₩9,320 | ₩9,530 | +0.74% | 141.7만 |
|---|
| 2026.09.22 | ₩9,410 | ₩9,750 | ₩9,370 | ₩9,500 | +0.96% | 135.6만 |
|---|
| 2026.09.21 | ₩9,990 | ₩9,990 | ₩9,200 | ₩9,290 | -7.01% | 194.3만 |
|---|
| 2026.09.18 | ₩9,410 | ₩10,270 | ₩9,400 | ₩9,760 | +3.72% | 388.2만 |
|---|
| 2026.09.17 | ₩9,220 | ₩9,740 | ₩8,950 | ₩9,340 | +1.30% | 267.1만 |
|---|
| 2026.09.16 | ₩9,190 | ₩9,490 | ₩8,710 | ₩9,110 | -0.87% | 539.9만 |
|---|
| 2026.09.15 | ₩8,590 | ₩8,940 | ₩8,470 | ₩8,750 | +1.86% | 74.8만 |
|---|
| 2026.09.14 | ₩8,480 | ₩8,830 | ₩8,300 | ₩8,620 | +1.65% | 90.9만 |
|---|
| 2026.09.11 | ₩8,550 | ₩8,870 | ₩8,430 | ₩8,600 | +0.58% | 76만 |
|---|
| 2026.09.10 | ₩8,390 | ₩8,880 | ₩8,230 | ₩8,880 | +5.84% | 99.9만 |
|---|
| 2026.09.09 | ₩8,350 | ₩8,850 | ₩8,340 | ₩8,470 | +1.44% | 108.2만 |
|---|
| 2026.09.08 | ₩8,400 | ₩8,620 | ₩8,230 | ₩8,230 | -2.02% | 66.5만 |
|---|
| 2026.09.07 | ₩8,670 | ₩8,740 | ₩8,370 | ₩8,400 | -3.11% | 42.2만 |
|---|
| 2026.09.04 | ₩8,480 | ₩8,560 | ₩8,310 | ₩8,520 | +0.47% | 28.1만 |
|---|
| 2026.09.03 | ₩8,850 | ₩8,860 | ₩8,260 | ₩8,360 | -5.54% | 53.5만 |
|---|
| 2026.09.02 | ₩8,570 | ₩8,870 | ₩8,500 | ₩8,670 | +1.17% | 34.7만 |
|---|
| 2026.09.01 | ₩8,800 | ₩8,890 | ₩8,620 | ₩8,860 | +0.68% | 45.9만 |
|---|
| 2026.08.31 | ₩8,670 | ₩8,920 | ₩8,450 | ₩8,880 | +2.42% | 48만 |
|---|
| 2026.08.28 | ₩9,220 | ₩9,310 | ₩8,880 | ₩8,900 | -3.47% | 53.4만 |
|---|
| 2026.08.27 | ₩9,170 | ₩9,380 | ₩9,080 | ₩9,320 | +1.64% | 66.2만 |
|---|
| 2026.08.26 | ₩9,170 | ₩9,310 | ₩8,900 | ₩9,070 | -1.09% | 42.4만 |
|---|
| 2026.08.25 | ₩8,900 | ₩9,150 | ₩8,570 | ₩9,150 | +2.81% | 38.5만 |
|---|
| 2026.08.24 | ₩9,150 | ₩9,250 | ₩8,980 | ₩9,060 | -0.98% | 29.7만 |
|---|
| 2026.08.21 | ₩9,320 | ₩9,370 | ₩8,990 | ₩9,040 | -3.00% | 42.9만 |
|---|
| 2026.08.20 | ₩9,530 | ₩9,740 | ₩9,450 | ₩9,500 | -0.31% | 34만 |
|---|
| 2026.08.19 | ₩9,340 | ₩9,670 | ₩9,150 | ₩9,360 | +0.21% | 51.5만 |
|---|
| 2026.08.18 | ₩10,400 | ₩10,530 | ₩9,590 | ₩9,690 | -6.83% | 93만 |
|---|
| 2026.08.14 | ₩10,420 | ₩10,450 | ₩10,050 | ₩10,360 | -0.58% | 57.3만 |
|---|
| 2026.08.13 | ₩10,550 | ₩10,780 | ₩10,320 | ₩10,400 | -1.42% | 90.8만 |
|---|
| 2026.08.12 | ₩10,160 | ₩10,340 | ₩9,910 | ₩10,250 | +0.89% | 74.6만 |
|---|
| 2026.08.11 | ₩10,150 | ₩10,250 | ₩9,920 | ₩10,080 | -0.69% | 60.9만 |
|---|
| 2026.08.10 | ₩10,100 | ₩10,390 | ₩9,930 | ₩10,340 | +2.38% | 114.9만 |
|---|
| 2026.08.07 | ₩9,960 | ₩10,260 | ₩9,650 | ₩9,830 | -1.31% | 101.8만 |
|---|
| 2026.08.06 | ₩9,930 | ₩10,050 | ₩9,530 | ₩9,940 | +0.10% | 72.9만 |
|---|
| 2026.08.05 | ₩10,490 | ₩10,600 | ₩9,800 | ₩10,070 | -4.00% | 239.4만 |
|---|
| 2026.08.04 | ₩9,200 | ₩9,650 | ₩9,180 | ₩9,630 | +4.67% | 90.6만 |
|---|
| 2026.08.03 | ₩8,390 | ₩9,250 | ₩8,210 | ₩8,910 | +6.20% | 95.3만 |
|---|
| 2026.07.31 | ₩7,940 | ₩8,590 | ₩7,900 | ₩8,470 | +6.68% | 84.6만 |
|---|
| 2026.07.30 | ₩7,250 | ₩7,980 | ₩7,250 | ₩7,410 | +2.21% | 71.4만 |
|---|
| 2026.07.29 | ₩8,560 | ₩8,670 | ₩7,300 | ₩7,730 | -9.70% | 135.4만 |
|---|
| 2026.07.28 | ₩9,080 | ₩9,090 | ₩8,290 | ₩8,470 | -6.72% | 67.8만 |
|---|
| 2026.07.27 | ₩9,390 | ₩9,520 | ₩9,100 | ₩9,270 | -1.28% | 51.4만 |
|---|
| 2026.07.24 | ₩9,450 | ₩9,590 | ₩9,050 | ₩9,100 | -3.70% | 56.8만 |
|---|
| 2026.07.23 | ₩9,360 | ₩9,620 | ₩9,170 | ₩9,610 | +2.67% | 65.8만 |
|---|
| 2026.07.22 | ₩9,250 | ₩9,570 | ₩9,080 | ₩9,100 | -1.62% | 69.4만 |
|---|
| 2026.07.21 | ₩8,780 | ₩9,110 | ₩8,550 | ₩8,990 | +2.39% | 53.8만 |
|---|
| 2026.07.20 | ₩9,200 | ₩9,430 | ₩8,750 | ₩8,870 | -3.59% | 76.5만 |
|---|
| 2026.07.16 | ₩9,760 | ₩9,820 | ₩9,320 | ₩9,440 | -3.28% | 48만 |
|---|
| 2026.07.15 | ₩9,720 | ₩10,100 | ₩9,710 | ₩9,970 | +2.57% | 76.6만 |
|---|
| 2026.07.14 | ₩9,460 | ₩9,660 | ₩8,990 | ₩9,430 | -0.32% | 81.7만 |
|---|
| 2026.07.13 | ₩10,640 | ₩10,840 | ₩9,500 | ₩9,550 | -10.24% | 96.3만 |
|---|
| 2026.07.10 | ₩9,800 | ₩10,830 | ₩9,800 | ₩10,680 | +8.98% | 133.8만 |
|---|
| 2026.07.09 | ₩9,580 | ₩10,050 | ₩9,490 | ₩9,710 | +1.36% | 70.3만 |
|---|
| 2026.07.08 | ₩9,570 | ₩10,030 | ₩9,450 | ₩9,490 | -0.84% | 87.2만 |
|---|
| 2026.07.07 | ₩10,160 | ₩10,440 | ₩9,710 | ₩9,930 | -2.26% | 89.2만 |
|---|
| 2026.07.06 | ₩10,730 | ₩10,730 | ₩10,010 | ₩10,250 | -4.47% | 54.4만 |
|---|
| 2026.07.03 | ₩10,350 | ₩10,870 | ₩9,900 | ₩10,780 | +4.15% | 96만 |
|---|
| 2026.07.02 | ₩10,990 | ₩11,250 | ₩10,380 | ₩10,480 | -4.64% | 96.6만 |
|---|
| 2026.07.01 | ₩11,050 | ₩11,630 | ₩10,900 | ₩11,280 | +2.08% | 97.1만 |
|---|
| 2026.06.30 | ₩11,400 | ₩11,410 | ₩10,730 | ₩10,900 | -4.39% | 73만 |
|---|
| 2026.06.29 | ₩10,710 | ₩11,300 | ₩10,680 | ₩11,190 | +4.48% | 95.5만 |
|---|
| 2026.06.26 | ₩10,720 | ₩11,130 | ₩10,450 | ₩10,700 | -0.19% | 122.1만 |
|---|
| 2026.06.25 | ₩11,280 | ₩12,030 | ₩10,870 | ₩11,000 | -2.48% | 115.2만 |
|---|
| 2026.06.24 | ₩11,230 | ₩11,420 | ₩10,860 | ₩11,210 | -0.18% | 105.2만 |
|---|
| 2026.06.23 | ₩11,700 | ₩12,060 | ₩11,230 | ₩11,230 | -4.02% | 148.6만 |
|---|
| 2026.06.22 | ₩11,450 | ₩12,090 | ₩11,400 | ₩11,600 | +1.31% | 110.5만 |
|---|
| 2026.06.19 | ₩12,370 | ₩12,750 | ₩11,690 | ₩11,830 | -4.37% | 133.8만 |
|---|
| 2026.06.18 | ₩12,830 | ₩12,870 | ₩12,310 | ₩12,370 | -3.59% | 88.5만 |
|---|
| 2026.06.17 | ₩12,810 | ₩12,900 | ₩12,410 | ₩12,830 | +0.16% | 96.7만 |
|---|
| 2026.06.16 | ₩13,000 | ₩13,580 | ₩12,710 | ₩12,810 | -1.46% | 126만 |
|---|
| 2026.06.15 | ₩13,300 | ₩13,600 | ₩12,890 | ₩12,970 | -2.48% | 96.5만 |
|---|
| 2026.06.12 | ₩13,010 | ₩13,540 | ₩12,470 | ₩12,790 | -1.69% | 205.5만 |
|---|
| 2026.06.11 | ₩11,700 | ₩12,760 | ₩11,700 | ₩12,420 | +6.15% | 205만 |
|---|
| 2026.06.10 | ₩13,150 | ₩13,330 | ₩11,810 | ₩12,150 | -7.60% | 1.2천 |
|---|
| 2026.06.09 | ₩12,800 | ₩13,780 | ₩12,740 | ₩13,290 | +3.83% | 224.1만 |
|---|
| 2026.06.08 | ₩12,270 | ₩13,030 | ₩12,120 | ₩12,550 | +2.28% | 175.8만 |
|---|
| 2026.06.05 | ₩14,500 | ₩14,500 | ₩13,390 | ₩13,510 | -6.83% | 153.1만 |
|---|
| 2026.06.04 | ₩14,700 | ₩16,160 | ₩14,500 | ₩14,990 | +1.97% | 255만 |
|---|
| 2026.06.02 | ₩14,810 | ₩14,980 | ₩14,130 | ₩14,410 | -2.70% | 215.8만 |
|---|
| 2026.06.01 | ₩16,010 | ₩16,100 | ₩14,760 | ₩15,200 | -5.06% | 216.3만 |
|---|
| 2026.05.29 | ₩16,100 | ₩16,750 | ₩15,050 | ₩16,000 | -0.62% | 312.9만 |
|---|
| 2026.05.28 | ₩17,160 | ₩17,490 | ₩15,160 | ₩15,870 | -7.52% | 304.4만 |
|---|
| 2026.05.27 | ₩18,340 | ₩18,400 | ₩17,110 | ₩17,150 | -6.49% | 334만 |
|---|
| 2026.05.26 | ₩18,370 | ₩18,900 | ₩18,090 | ₩18,340 | -0.16% | 633.2만 |
|---|
| 2026.05.22 | ₩16,500 | ₩18,670 | ₩16,440 | ₩18,130 | +9.88% | 1607.4만 |
|---|
| 2026.05.21 | ₩15,090 | ₩16,490 | ₩15,010 | ₩15,740 | +4.31% | 362.2만 |
|---|
| 2026.05.20 | ₩15,110 | ₩15,580 | ₩14,550 | ₩14,790 | -2.12% | 281.8만 |
|---|
| 2026.05.19 | ₩15,690 | ₩16,190 | ₩14,880 | ₩15,130 | -3.57% | 276만 |
|---|
| 2026.05.18 | ₩15,140 | ₩15,990 | ₩14,940 | ₩15,400 | +1.72% | 260.6만 |
|---|
| 2026.05.15 | ₩16,260 | ₩16,440 | ₩15,370 | ₩15,600 | -4.06% | 280.9만 |
|---|
| 2026.05.14 | ₩16,780 | ₩17,730 | ₩15,870 | ₩16,260 | -3.10% | 412.8만 |
|---|
| 2026.05.13 | ₩17,100 | ₩17,100 | ₩16,380 | ₩16,650 | -2.63% | 294.8만 |
|---|
| 2026.05.12 | ₩18,630 | ₩18,800 | ₩16,530 | ₩17,400 | -6.60% | 606.8만 |
|---|
| 2026.05.11 | ₩18,650 | ₩19,260 | ₩18,090 | ₩18,150 | -2.68% | 888만 |
|---|
| 2026.05.08 | ₩18,510 | ₩20,100 | ₩18,000 | ₩18,200 | -1.67% | 951.5만 |
|---|
| 2026.05.07 | ₩18,460 | ₩20,900 | ₩18,120 | ₩18,850 | +2.11% | 1780.8만 |
|---|
| 2026.05.06 | ₩19,020 | ₩20,300 | ₩17,500 | ₩18,440 | -3.05% | 2160.4만 |
|---|
| 2026.05.04 | ₩17,550 | ₩19,450 | ₩17,550 | ₩18,640 | +6.21% | 2218.8만 |
|---|
| 2026.04.30 | ₩16,300 | ₩18,490 | ₩16,300 | ₩17,110 | +4.97% | 2125.2만 |
|---|
| 2026.04.29 | ₩15,920 | ₩16,430 | ₩15,860 | ₩16,070 | +0.94% | 227.7만 |
|---|
| 2026.04.28 | ₩16,900 | ₩17,260 | ₩15,700 | ₩15,930 | -5.74% | 392.3만 |
|---|
| 2026.04.27 | ₩16,500 | ₩17,250 | ₩16,360 | ₩16,780 | +1.70% | 483.5만 |
|---|
| 2026.04.24 | ₩16,500 | ₩16,700 | ₩16,150 | ₩16,430 | -0.42% | 202.9만 |
|---|
| 2026.04.23 | ₩16,690 | ₩16,990 | ₩16,100 | ₩16,470 | -1.32% | 294만 |
|---|
| 2026.04.22 | ₩16,500 | ₩16,820 | ₩16,000 | ₩16,670 | +1.03% | 351.9만 |
|---|
| 2026.04.21 | ₩17,150 | ₩17,560 | ₩16,260 | ₩16,580 | -3.32% | 486.8만 |
|---|
| 2026.04.20 | ₩16,650 | ₩18,250 | ₩16,480 | ₩17,070 | +2.52% | 947.9만 |
|---|
| 2026.04.17 | ₩17,270 | ₩17,540 | ₩16,750 | ₩16,870 | -2.32% | 777.5만 |
|---|
| 2026.04.16 | ₩18,420 | ₩18,880 | ₩16,230 | ₩16,670 | -9.50% | 1159.7만 |
|---|
| 2026.04.15 | ₩17,240 | ₩20,000 | ₩17,170 | ₩18,160 | +5.34% | 3462.8만 |
|---|
| 2026.04.14 | ₩17,740 | ₩17,990 | ₩16,260 | ₩16,880 | -4.85% | 1010.7만 |
|---|
| 2026.04.13 | ₩16,710 | ₩18,470 | ₩16,580 | ₩17,350 | +3.83% | 2310.6만 |
|---|
| 2026.04.10 | ₩14,520 | ₩18,050 | ₩14,400 | ₩17,080 | +17.63% | 4495.7만 |
|---|
| 2026.04.09 | ₩15,000 | ₩15,170 | ₩13,940 | ₩14,220 | -5.20% | 447.9만 |
|---|
| 2026.04.08 | ₩15,140 | ₩15,540 | ₩14,430 | ₩15,100 | -0.26% | 635.4만 |
|---|
| 2026.04.07 | ₩15,790 | ₩15,800 | ₩14,150 | ₩14,420 | -8.68% | 528.6만 |
|---|
| 2026.04.06 | ₩16,390 | ₩16,880 | ₩15,020 | ₩15,640 | -4.58% | 859.1만 |
|---|
| 2026.04.03 | ₩15,700 | ₩17,420 | ₩15,480 | ₩16,300 | +3.82% | 2146.6만 |
|---|
| 2026.04.02 | ₩14,820 | ₩15,560 | ₩14,370 | ₩15,070 | +1.69% | 1762.3만 |
|---|
| 2026.04.01 | ₩13,370 | ₩15,230 | ₩13,290 | ₩14,570 | +8.98% | 1999.2만 |
|---|
| 2026.03.31 | ₩13,260 | ₩13,820 | ₩12,470 | ₩12,630 | -4.75% | 464.1만 |
|---|
| 2026.03.30 | ₩13,640 | ₩13,900 | ₩12,590 | ₩13,440 | -1.47% | 474.7만 |
|---|
| 2026.03.27 | ₩13,700 | ₩14,680 | ₩13,660 | ₩14,340 | +4.67% | 892.8만 |
|---|
| 2026.03.26 | ₩15,390 | ₩15,610 | ₩14,020 | ₩14,340 | -6.82% | 1130.6만 |
|---|
| 2026.03.25 | ₩13,650 | ₩16,460 | ₩13,420 | ₩15,910 | +16.56% | 5186.8만 |
|---|
| 2026.03.24 | ₩12,880 | ₩13,550 | ₩12,560 | ₩13,320 | +3.42% | 1458.8만 |
|---|
| 2026.03.23 | ₩12,570 | ₩13,290 | ₩12,250 | ₩12,370 | -1.59% | 641.9만 |
|---|
| 2026.03.20 | ₩13,160 | ₩14,930 | ₩12,560 | ₩13,120 | -0.30% | 2293.6만 |
|---|
| 2026.03.19 | ₩12,900 | ₩13,930 | ₩12,510 | ₩12,900 | 0.00% | 1594.1만 |
|---|
| 2026.03.18 | ₩12,950 | ₩13,220 | ₩12,710 | ₩13,220 | +2.08% | 277.7만 |
|---|
| 2026.03.17 | ₩12,770 | ₩12,870 | ₩12,530 | ₩12,650 | -0.94% | 224.5만 |
|---|
| 2026.03.16 | ₩12,920 | ₩12,920 | ₩12,210 | ₩12,340 | -4.49% | 275.5만 |
|---|
| 2026.03.13 | ₩12,130 | ₩13,000 | ₩12,000 | ₩12,750 | +5.11% | 1558만 |
|---|
| 2026.03.12 | ₩12,190 | ₩13,410 | ₩11,750 | ₩12,400 | +1.72% | 3933.9만 |
|---|
| 2026.03.11 | ₩9,400 | ₩11,710 | ₩9,260 | ₩11,710 | +24.57% | 3268.9만 |
|---|
| 2026.03.10 | ₩8,300 | ₩9,220 | ₩8,220 | ₩9,010 | +8.55% | 578.6만 |
|---|
| 2026.03.09 | ₩7,990 | ₩8,180 | ₩7,700 | ₩7,910 | -1.00% | 128만 |
|---|
| 2026.03.06 | ₩7,800 | ₩8,370 | ₩7,760 | ₩8,280 | +6.15% | 138.8만 |
|---|
| 2026.03.05 | ₩7,460 | ₩8,150 | ₩7,440 | ₩7,880 | +5.63% | 254.2만 |
|---|
| 2026.03.04 | ₩7,750 | ₩7,840 | ₩6,980 | ₩7,000 | -9.68% | 305.5만 |
|---|
| 2026.03.03 | ₩8,390 | ₩8,690 | ₩7,900 | ₩7,900 | -5.84% | 281만 |
|---|
| 2026.02.27 | ₩8,600 | ₩8,740 | ₩8,280 | ₩8,410 | -2.21% | 194.4만 |
|---|
| 2026.02.26 | ₩8,480 | ₩8,640 | ₩8,220 | ₩8,390 | -1.06% | 167.8만 |
|---|
| 2026.02.25 | ₩8,580 | ₩8,670 | ₩8,310 | ₩8,350 | -2.68% | 171.1만 |
|---|
| 2026.02.24 | ₩8,880 | ₩8,890 | ₩8,350 | ₩8,390 | -5.52% | 357.8만 |
|---|
| 2026.02.23 | ₩9,560 | ₩9,590 | ₩8,790 | ₩8,850 | -7.43% | 312만 |
|---|
| 2026.02.20 | ₩9,630 | ₩9,770 | ₩9,310 | ₩9,550 | -0.83% | 259만 |
|---|
| 2026.02.19 | ₩9,240 | ₩9,540 | ₩9,210 | ₩9,440 | +2.16% | 221.7만 |
|---|
| 2026.02.13 | ₩9,160 | ₩9,430 | ₩9,070 | ₩9,110 | -0.55% | 117.7만 |
|---|
| 2026.02.12 | ₩9,120 | ₩9,440 | ₩8,990 | ₩9,270 | +1.64% | 116.8만 |
|---|
| 2026.02.11 | ₩9,090 | ₩9,440 | ₩8,990 | ₩9,150 | +0.66% | 94.6만 |
|---|
| 2026.02.10 | ₩9,400 | ₩9,420 | ₩9,020 | ₩9,050 | -3.72% | 116만 |
|---|
| 2026.02.09 | ₩9,650 | ₩9,670 | ₩9,270 | ₩9,400 | -2.59% | 183.5만 |
|---|
| 2026.02.06 | ₩8,220 | ₩9,670 | ₩8,080 | ₩9,380 | +14.11% | 734만 |
|---|
| 2026.02.05 | ₩8,660 | ₩8,980 | ₩8,490 | ₩8,580 | -0.92% | 108.8만 |
|---|
| 2026.02.04 | ₩8,690 | ₩8,780 | ₩8,530 | ₩8,740 | +0.58% | 90.5만 |
|---|
| 2026.02.03 | ₩8,630 | ₩8,860 | ₩8,400 | ₩8,630 | 0.00% | 122.1만 |
|---|
| 2026.02.02 | ₩8,180 | ₩8,650 | ₩8,090 | ₩8,320 | +1.71% | 131.3만 |
|---|
| 2026.01.30 | ₩8,810 | ₩8,820 | ₩8,450 | ₩8,500 | -3.52% | 160.8만 |
|---|
| 2026.01.29 | ₩8,530 | ₩8,880 | ₩8,010 | ₩8,800 | +3.17% | 422.6만 |
|---|
| 2026.01.28 | ₩8,040 | ₩8,350 | ₩8,040 | ₩8,260 | +2.74% | 167.7만 |
|---|
| 2026.01.27 | ₩7,890 | ₩8,260 | ₩7,820 | ₩8,000 | +1.39% | 134.7만 |
|---|
| 2026.01.26 | ₩7,730 | ₩7,920 | ₩7,670 | ₩7,910 | +2.33% | 134.5만 |
|---|
| 2026.01.23 | ₩7,700 | ₩7,730 | ₩7,560 | ₩7,730 | +0.39% | 81.2만 |
|---|
| 2026.01.22 | ₩7,700 | ₩7,730 | ₩7,450 | ₩7,580 | -1.56% | 71.6만 |
|---|
| 2026.01.21 | ₩7,380 | ₩7,620 | ₩7,320 | ₩7,550 | +2.30% | 69.9만 |
|---|
| 2026.01.20 | ₩7,320 | ₩7,710 | ₩7,190 | ₩7,530 | +2.87% | 107.2만 |
|---|
| 2026.01.19 | ₩7,240 | ₩7,360 | ₩7,210 | ₩7,330 | +1.24% | 41만 |
|---|
| 2026.01.16 | ₩7,290 | ₩7,550 | ₩7,240 | ₩7,280 | -0.14% | 67.8만 |
|---|
| 2026.01.15 | ₩7,210 | ₩7,250 | ₩7,140 | ₩7,250 | +0.55% | 35.4만 |
|---|
| 2026.01.14 | ₩7,300 | ₩7,300 | ₩7,220 | ₩7,240 | -0.82% | 29.7만 |
|---|
| 2026.01.13 | ₩7,270 | ₩7,350 | ₩7,120 | ₩7,290 | +0.28% | 45.4만 |
|---|
| 2026.01.12 | ₩7,360 | ₩7,390 | ₩7,160 | ₩7,260 | -1.36% | 33.3만 |
|---|
| 2026.01.09 | ₩7,300 | ₩7,410 | ₩7,190 | ₩7,320 | +0.27% | 47.6만 |
|---|
| 2026.01.08 | ₩7,510 | ₩7,530 | ₩7,110 | ₩7,160 | -4.66% | 104.2만 |
|---|
| 2026.01.07 | ₩7,820 | ₩7,830 | ₩7,410 | ₩7,510 | -3.96% | 61만 |
|---|
| 2026.01.06 | ₩7,900 | ₩7,920 | ₩7,740 | ₩7,790 | -1.39% | 46.6만 |
|---|
| 2026.01.05 | ₩7,890 | ₩8,000 | ₩7,710 | ₩7,800 | -1.14% | 70.1만 |
|---|
| 2026.01.02 | ₩7,340 | ₩7,850 | ₩7,250 | ₩7,820 | +6.54% | 80.4만 |
|---|
| 2025.12.30 | ₩7,660 | ₩7,680 | ₩7,360 | ₩7,370 | -3.79% | 76.3만 |
|---|
| 2025.12.29 | ₩7,600 | ₩7,710 | ₩7,490 | ₩7,660 | +0.79% | 55.8만 |
|---|
| 2025.12.26 | ₩7,570 | ₩7,640 | ₩7,380 | ₩7,520 | -0.66% | 86.3만 |
|---|
| 2025.12.24 | ₩7,810 | ₩7,860 | ₩7,510 | ₩7,600 | -2.69% | 96.1만 |
|---|
| 2025.12.23 | ₩8,300 | ₩8,300 | ₩7,730 | ₩7,750 | -6.63% | 190.9만 |
|---|
| 2025.12.22 | ₩7,860 | ₩8,400 | ₩7,860 | ₩8,340 | +6.11% | 276.8만 |
|---|
| 2025.12.19 | ₩7,600 | ₩7,830 | ₩7,520 | ₩7,780 | +2.37% | 60만 |
|---|
| 2025.12.18 | ₩7,660 | ₩7,690 | ₩7,510 | ₩7,560 | -1.31% | 49.1만 |
|---|
| 2025.12.17 | ₩7,850 | ₩7,940 | ₩7,700 | ₩7,770 | -1.02% | 55.6만 |
|---|
| 2025.12.16 | ₩8,000 | ₩8,010 | ₩7,730 | ₩7,790 | -2.63% | 75.4만 |
|---|
| 2025.12.15 | ₩7,850 | ₩8,260 | ₩7,750 | ₩8,000 | +1.91% | 116.3만 |
|---|
| 2025.12.12 | ₩7,960 | ₩8,040 | ₩7,790 | ₩7,970 | +0.13% | 93만 |
|---|
| 2025.12.11 | ₩8,270 | ₩8,270 | ₩7,900 | ₩7,960 | -3.75% | 179.3만 |
|---|
| 2025.12.10 | ₩7,740 | ₩8,270 | ₩7,740 | ₩8,200 | +5.94% | 235만 |
|---|
| 2025.12.09 | ₩7,800 | ₩7,850 | ₩7,650 | ₩7,710 | -1.15% | 66.6만 |
|---|
| 2025.12.08 | ₩8,060 | ₩8,060 | ₩7,800 | ₩7,850 | -2.61% | 105만 |
|---|
| 2025.12.05 | ₩8,400 | ₩8,400 | ₩7,900 | ₩8,030 | -4.40% | 172.4만 |
|---|
| 2025.12.04 | ₩8,180 | ₩8,480 | ₩8,040 | ₩8,250 | +0.86% | 312.2만 |
|---|
| 2025.12.03 | ₩7,790 | ₩8,290 | ₩7,780 | ₩8,030 | +3.08% | 284.1만 |
|---|
| 2025.12.02 | ₩7,700 | ₩7,790 | ₩7,600 | ₩7,790 | +1.17% | 75.5만 |
|---|
| 2025.12.01 | ₩7,590 | ₩7,750 | ₩7,560 | ₩7,660 | +0.92% | 91.6만 |
|---|
| 2025.11.28 | ₩7,320 | ₩7,540 | ₩7,270 | ₩7,510 | +2.60% | 71.9만 |
|---|
| 2025.11.27 | ₩7,350 | ₩7,460 | ₩7,210 | ₩7,280 | -0.95% | 70만 |
|---|
| 2025.11.26 | ₩7,190 | ₩7,380 | ₩7,170 | ₩7,350 | +2.23% | 79.4만 |
|---|
| 2025.11.25 | ₩7,190 | ₩7,300 | ₩7,070 | ₩7,170 | -0.28% | 73.8만 |
|---|
| 2025.11.24 | ₩7,220 | ₩7,230 | ₩6,950 | ₩6,970 | -3.46% | 68.2만 |
|---|
| 2025.11.21 | ₩7,080 | ₩7,310 | ₩7,050 | ₩7,130 | +0.71% | 71.9만 |
|---|
| 2025.11.20 | ₩7,260 | ₩7,310 | ₩7,160 | ₩7,280 | +0.28% | 68.6만 |
|---|
| 2025.11.19 | ₩7,140 | ₩7,280 | ₩6,990 | ₩7,180 | +0.56% | 78.8만 |
|---|
| 2025.11.18 | ₩7,740 | ₩7,840 | ₩7,090 | ₩7,110 | -8.14% | 169.3만 |
|---|
| 2025.11.17 | ₩7,370 | ₩7,510 | ₩7,300 | ₩7,500 | +1.76% | 73.2만 |
|---|
| 2025.11.14 | ₩7,480 | ₩7,520 | ₩7,300 | ₩7,300 | -2.41% | 144.3만 |
|---|
| 2025.11.13 | ₩7,750 | ₩7,840 | ₩7,630 | ₩7,690 | -0.77% | 101.2만 |
|---|
| 2025.11.12 | ₩8,090 | ₩8,100 | ₩7,600 | ₩7,800 | -3.58% | 248.8만 |
|---|
| 2025.11.11 | ₩8,000 | ₩8,200 | ₩7,790 | ₩8,030 | +0.38% | 217.8만 |
|---|
| 2025.11.10 | ₩7,720 | ₩7,950 | ₩7,600 | ₩7,850 | +1.68% | 145.2만 |
|---|
| 2025.11.07 | ₩7,540 | ₩8,060 | ₩7,540 | ₩7,620 | +1.06% | 251.4만 |
|---|
| 2025.11.06 | ₩8,640 | ₩8,650 | ₩7,720 | ₩7,830 | -9.38% | 497만 |
|---|
| 2025.11.05 | ₩8,200 | ₩8,650 | ₩8,020 | ₩8,560 | +4.39% | 525.4만 |
|---|
| 2025.11.04 | ₩8,350 | ₩8,640 | ₩8,250 | ₩8,490 | +1.68% | 255.6만 |
|---|
| 2025.11.03 | ₩8,140 | ₩8,360 | ₩8,040 | ₩8,300 | +1.97% | 246.3만 |
|---|
| 2025.10.31 | ₩8,310 | ₩8,320 | ₩7,960 | ₩8,060 | -3.01% | 316.3만 |
|---|
| 2025.10.30 | ₩8,770 | ₩8,910 | ₩8,510 | ₩8,670 | -1.14% | 402.2만 |
|---|
| 2025.10.29 | ₩7,900 | ₩9,070 | ₩7,600 | ₩8,890 | +12.53% | 2073.1만 |
|---|
| 2025.10.28 | ₩7,100 | ₩7,390 | ₩7,030 | ₩7,280 | +2.54% | 120.6만 |
|---|
| 2025.10.27 | ₩7,040 | ₩7,150 | ₩7,010 | ₩7,090 | +0.71% | 48.9만 |
|---|
| 2025.10.24 | ₩7,160 | ₩7,160 | ₩6,970 | ₩7,030 | -1.82% | 49.2만 |
|---|
| 2025.10.23 | ₩6,860 | ₩7,230 | ₩6,800 | ₩7,040 | +2.62% | 83.3만 |
|---|
| 2025.10.22 | ₩6,860 | ₩6,970 | ₩6,720 | ₩6,920 | +0.87% | 37.2만 |
|---|
| 2025.10.21 | ₩6,760 | ₩6,840 | ₩6,700 | ₩6,800 | +0.59% | 39.2만 |
|---|
| 2025.10.20 | ₩6,850 | ₩6,860 | ₩6,640 | ₩6,730 | -1.75% | 44.4만 |
|---|
| 2025.10.17 | ₩6,980 | ₩7,020 | ₩6,760 | ₩6,790 | -2.72% | 91.1만 |
|---|
| 2025.10.16 | ₩7,260 | ₩7,260 | ₩7,030 | ₩7,130 | -1.79% | 71.2만 |
|---|
| 2025.10.15 | ₩7,020 | ₩7,250 | ₩6,980 | ₩7,240 | +3.13% | 102만 |
|---|
| 2025.10.14 | ₩7,640 | ₩7,650 | ₩6,940 | ₩6,970 | -8.77% | 265.2만 |
|---|
| 2025.10.13 | ₩7,190 | ₩7,380 | ₩7,080 | ₩7,250 | +0.83% | 120.8만 |
|---|
| 2025.10.10 | ₩6,740 | ₩7,290 | ₩6,670 | ₩7,290 | +8.16% | 341.4만 |
|---|