시장 데이터를 불러오는 중
전체 종목
코텍 과거 주가
052330.KQ · KOSDAQ
주요 제품·사업: 산업용 모니터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
052330.KQ · KOSDAQ
주요 제품·사업: 산업용 모니터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,460 | ₩10,530 | ₩10,380 | ₩10,450 | -0.10% | 5.3천 |
| 2026.10.07 | ₩10,540 | ₩10,600 | ₩10,380 | ₩10,460 | -0.76% | 9.5천 |
| 2026.10.06 | ₩10,410 | ₩10,520 | ₩10,310 | ₩10,400 | -0.10% | 1.4만 |
| 2026.10.02 | ₩10,400 | ₩10,520 | ₩10,350 | ₩10,410 | +0.10% | 5.8천 |
| 2026.10.01 | ₩10,440 | ₩10,550 | ₩10,360 | ₩10,430 | -0.10% | 4.4천 |
| 2026.09.30 | ₩10,500 | ₩10,700 | ₩10,300 | ₩10,440 | -0.57% | 1.5만 |
| 2026.09.29 | ₩10,480 | ₩10,520 | ₩10,360 | ₩10,500 | +0.19% | 3천 |
| 2026.09.28 | ₩10,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,240 |
| ₩10,480 |
| +2.04% |
| 1.1만 |
| 2026.09.23 | ₩10,600 | ₩10,600 | ₩10,210 | ₩10,250 | -3.30% | 2.5만 |
|---|
| 2026.09.22 | ₩10,690 | ₩10,690 | ₩10,410 | ₩10,570 | -1.12% | 1만 |
|---|
| 2026.09.21 | ₩10,760 | ₩10,770 | ₩10,530 | ₩10,600 | -1.49% | 2.5만 |
|---|
| 2026.09.18 | ₩10,900 | ₩10,920 | ₩10,720 | ₩10,750 | -1.38% | 1.7만 |
|---|
| 2026.09.17 | ₩10,830 | ₩10,930 | ₩10,690 | ₩10,810 | -0.18% | 1.6만 |
|---|
| 2026.09.16 | ₩10,910 | ₩10,990 | ₩10,790 | ₩10,930 | +0.18% | 1.6만 |
|---|
| 2026.09.15 | ₩11,220 | ₩11,270 | ₩10,920 | ₩10,930 | -2.58% | 3.3만 |
|---|
| 2026.09.14 | ₩11,330 | ₩11,500 | ₩11,130 | ₩11,230 | -0.88% | 1.5만 |
|---|
| 2026.09.11 | ₩11,500 | ₩11,550 | ₩11,380 | ₩11,470 | -0.26% | 5.4천 |
|---|
| 2026.09.10 | ₩11,500 | ₩11,640 | ₩11,330 | ₩11,500 | 0.00% | 1.2만 |
|---|
| 2026.09.09 | ₩11,700 | ₩11,720 | ₩11,500 | ₩11,560 | -1.20% | 1.3만 |
|---|
| 2026.09.08 | ₩11,880 | ₩11,890 | ₩11,540 | ₩11,730 | -1.26% | 1.3만 |
|---|
| 2026.09.07 | ₩11,900 | ₩11,900 | ₩11,710 | ₩11,880 | -0.17% | 9.2천 |
|---|
| 2026.09.04 | ₩11,880 | ₩11,880 | ₩11,770 | ₩11,800 | -0.67% | 7.3천 |
|---|
| 2026.09.03 | ₩11,900 | ₩11,930 | ₩11,640 | ₩11,860 | -0.34% | 2.5만 |
|---|
| 2026.09.02 | ₩11,920 | ₩11,920 | ₩11,630 | ₩11,810 | -0.92% | 1만 |
|---|
| 2026.09.01 | ₩11,830 | ₩11,930 | ₩11,690 | ₩11,930 | +0.85% | 8천 |
|---|
| 2026.08.31 | ₩11,810 | ₩11,880 | ₩11,570 | ₩11,800 | -0.08% | 9.7천 |
|---|
| 2026.08.28 | ₩11,680 | ₩11,830 | ₩11,640 | ₩11,810 | +1.11% | 9.8천 |
|---|
| 2026.08.27 | ₩11,840 | ₩11,850 | ₩11,690 | ₩11,780 | -0.51% | 2만 |
|---|
| 2026.08.26 | ₩11,790 | ₩11,860 | ₩11,620 | ₩11,840 | +0.42% | 1.5만 |
|---|
| 2026.08.25 | ₩11,620 | ₩11,790 | ₩11,300 | ₩11,790 | +1.46% | 1.2만 |
|---|
| 2026.08.24 | ₩11,500 | ₩11,750 | ₩11,300 | ₩11,620 | +1.04% | 1.4만 |
|---|
| 2026.08.21 | ₩11,980 | ₩11,980 | ₩11,400 | ₩11,500 | -4.01% | 3.1만 |
|---|
| 2026.08.20 | ₩12,030 | ₩12,060 | ₩11,750 | ₩11,980 | -0.42% | 1.8만 |
|---|
| 2026.08.19 | ₩12,220 | ₩12,220 | ₩11,760 | ₩12,000 | -1.80% | 2.1만 |
|---|
| 2026.08.18 | ₩12,410 | ₩12,430 | ₩12,000 | ₩12,090 | -2.58% | 4.1만 |
|---|
| 2026.08.14 | ₩12,350 | ₩12,630 | ₩12,350 | ₩12,350 | 0.00% | 4.3만 |
|---|
| 2026.08.13 | ₩12,650 | ₩12,650 | ₩12,270 | ₩12,350 | -2.37% | 3만 |
|---|
| 2026.08.12 | ₩12,620 | ₩12,700 | ₩12,290 | ₩12,460 | -1.27% | 3.6만 |
|---|
| 2026.08.11 | ₩12,440 | ₩12,990 | ₩12,440 | ₩12,620 | +1.45% | 3.9만 |
|---|
| 2026.08.10 | ₩12,700 | ₩12,700 | ₩12,050 | ₩12,440 | -2.05% | 10.1만 |
|---|
| 2026.08.07 | ₩12,240 | ₩13,010 | ₩12,160 | ₩12,430 | +1.55% | 9.3만 |
|---|
| 2026.08.06 | ₩12,310 | ₩12,390 | ₩12,150 | ₩12,240 | -0.57% | 6.7천 |
|---|
| 2026.08.05 | ₩11,990 | ₩12,390 | ₩11,990 | ₩12,250 | +2.17% | 7.8천 |
|---|
| 2026.08.04 | ₩11,850 | ₩12,100 | ₩11,810 | ₩12,100 | +2.11% | 1.1만 |
|---|
| 2026.08.03 | ₩11,850 | ₩11,940 | ₩11,220 | ₩11,850 | 0.00% | 1.3만 |
|---|
| 2026.07.31 | ₩11,600 | ₩11,800 | ₩11,450 | ₩11,780 | +1.55% | 1.1만 |
|---|
| 2026.07.30 | ₩11,250 | ₩11,700 | ₩11,190 | ₩11,420 | +1.51% | 2.1만 |
|---|
| 2026.07.29 | ₩11,700 | ₩11,810 | ₩11,050 | ₩11,250 | -3.85% | 5만 |
|---|
| 2026.07.28 | ₩12,100 | ₩12,100 | ₩11,500 | ₩11,660 | -3.64% | 2.2만 |
|---|
| 2026.07.27 | ₩11,930 | ₩12,210 | ₩11,740 | ₩11,900 | -0.25% | 1.5만 |
|---|
| 2026.07.24 | ₩11,970 | ₩12,240 | ₩11,900 | ₩11,900 | -0.58% | 2.7만 |
|---|
| 2026.07.23 | ₩11,920 | ₩12,140 | ₩11,920 | ₩12,070 | +1.26% | 6.8천 |
|---|
| 2026.07.22 | ₩11,920 | ₩12,180 | ₩11,920 | ₩11,920 | 0.00% | 1.6만 |
|---|
| 2026.07.21 | ₩12,040 | ₩12,040 | ₩11,710 | ₩12,010 | -0.25% | 7.8천 |
|---|
| 2026.07.20 | ₩12,390 | ₩12,480 | ₩11,680 | ₩12,050 | -2.74% | 2.9만 |
|---|
| 2026.07.16 | ₩12,250 | ₩12,470 | ₩12,120 | ₩12,360 | +0.90% | 1.3만 |
|---|
| 2026.07.15 | ₩12,100 | ₩12,250 | ₩11,960 | ₩12,250 | +1.24% | 1.9만 |
|---|
| 2026.07.14 | ₩11,700 | ₩11,990 | ₩11,690 | ₩11,910 | +1.79% | 7.1만 |
|---|
| 2026.07.13 | ₩11,990 | ₩12,240 | ₩11,670 | ₩11,810 | -1.50% | 2.8만 |
|---|
| 2026.07.10 | ₩11,450 | ₩11,990 | ₩11,450 | ₩11,990 | +4.72% | 2.8만 |
|---|
| 2026.07.09 | ₩11,620 | ₩11,620 | ₩11,350 | ₩11,450 | -1.46% | 1.7만 |
|---|
| 2026.07.08 | ₩11,490 | ₩11,630 | ₩11,380 | ₩11,420 | -0.61% | 2만 |
|---|
| 2026.07.07 | ₩11,460 | ₩11,790 | ₩11,380 | ₩11,490 | +0.26% | 1.8만 |
|---|
| 2026.07.06 | ₩11,550 | ₩11,650 | ₩11,250 | ₩11,380 | -1.47% | 3만 |
|---|
| 2026.07.03 | ₩11,240 | ₩11,540 | ₩11,100 | ₩11,540 | +2.67% | 1.9만 |
|---|
| 2026.07.02 | ₩11,330 | ₩11,370 | ₩11,060 | ₩11,240 | -0.79% | 1.7만 |
|---|
| 2026.07.01 | ₩11,180 | ₩11,340 | ₩11,150 | ₩11,310 | +1.16% | 4.2만 |
|---|
| 2026.06.30 | ₩11,110 | ₩11,350 | ₩10,950 | ₩11,170 | +0.54% | 1.2만 |
|---|
| 2026.06.29 | ₩10,730 | ₩11,140 | ₩10,730 | ₩10,870 | +1.30% | 2.1만 |
|---|
| 2026.06.26 | ₩11,020 | ₩11,040 | ₩10,690 | ₩10,750 | -2.45% | 3.1만 |
|---|
| 2026.06.25 | ₩11,250 | ₩11,310 | ₩10,970 | ₩11,030 | -1.96% | 1.5만 |
|---|
| 2026.06.24 | ₩11,190 | ₩11,370 | ₩11,030 | ₩11,170 | -0.18% | 4.4만 |
|---|
| 2026.06.23 | ₩11,600 | ₩11,600 | ₩11,150 | ₩11,160 | -3.79% | 3.8만 |
|---|
| 2026.06.22 | ₩11,540 | ₩11,570 | ₩11,240 | ₩11,450 | -0.78% | 1.5만 |
|---|
| 2026.06.19 | ₩11,850 | ₩11,850 | ₩11,380 | ₩11,580 | -2.28% | 3.6만 |
|---|
| 2026.06.18 | ₩11,850 | ₩11,850 | ₩11,560 | ₩11,670 | -1.52% | 1.3만 |
|---|
| 2026.06.17 | ₩11,600 | ₩11,740 | ₩11,550 | ₩11,730 | +1.12% | 1.1만 |
|---|
| 2026.06.16 | ₩11,700 | ₩11,800 | ₩11,430 | ₩11,550 | -1.28% | 1.4만 |
|---|
| 2026.06.15 | ₩11,590 | ₩11,850 | ₩11,400 | ₩11,550 | -0.35% | 3.3만 |
|---|
| 2026.06.12 | ₩11,300 | ₩11,560 | ₩11,270 | ₩11,460 | +1.42% | 2만 |
|---|
| 2026.06.11 | ₩11,220 | ₩11,280 | ₩10,910 | ₩11,220 | 0.00% | 1.6만 |
|---|
| 2026.06.10 | ₩11,000 | ₩11,300 | ₩10,800 | ₩11,250 | +2.27% | 2.1만 |
|---|
| 2026.06.09 | ₩10,800 | ₩11,050 | ₩10,650 | ₩11,000 | +1.85% | 1.5만 |
|---|
| 2026.06.08 | ₩10,900 | ₩10,950 | ₩10,350 | ₩10,680 | -2.02% | 5.5만 |
|---|
| 2026.06.05 | ₩10,920 | ₩11,000 | ₩10,580 | ₩10,950 | +0.27% | 2.1만 |
|---|
| 2026.06.04 | ₩11,020 | ₩11,600 | ₩10,870 | ₩10,920 | -0.91% | 1.5만 |
|---|
| 2026.06.02 | ₩11,070 | ₩11,200 | ₩10,710 | ₩11,010 | -0.54% | 2.6만 |
|---|
| 2026.06.01 | ₩11,460 | ₩11,750 | ₩11,020 | ₩11,070 | -3.40% | 5.2만 |
|---|
| 2026.05.29 | ₩11,570 | ₩11,670 | ₩11,360 | ₩11,460 | -0.95% | 3.2만 |
|---|
| 2026.05.28 | ₩11,570 | ₩11,600 | ₩11,330 | ₩11,580 | +0.09% | 4.3만 |
|---|
| 2026.05.27 | ₩11,700 | ₩11,720 | ₩11,460 | ₩11,590 | -0.94% | 3.5만 |
|---|
| 2026.05.26 | ₩11,850 | ₩12,060 | ₩11,600 | ₩11,700 | -1.27% | 2.7만 |
|---|
| 2026.05.22 | ₩11,510 | ₩11,840 | ₩11,510 | ₩11,820 | +2.69% | 2.5만 |
|---|
| 2026.05.21 | ₩11,720 | ₩12,170 | ₩11,450 | ₩11,450 | -2.30% | 5.9만 |
|---|
| 2026.05.20 | ₩12,190 | ₩12,190 | ₩11,500 | ₩11,700 | -4.02% | 4.7만 |
|---|
| 2026.05.19 | ₩12,360 | ₩12,360 | ₩11,990 | ₩12,110 | -2.02% | 1.9만 |
|---|
| 2026.05.18 | ₩12,100 | ₩12,500 | ₩11,710 | ₩12,360 | +2.15% | 4.8만 |
|---|
| 2026.05.15 | ₩12,370 | ₩12,450 | ₩11,860 | ₩12,100 | -2.18% | 6.6만 |
|---|
| 2026.05.14 | ₩12,300 | ₩12,470 | ₩12,160 | ₩12,350 | +0.41% | 2.9만 |
|---|
| 2026.05.13 | ₩12,600 | ₩12,640 | ₩12,150 | ₩12,300 | -2.38% | 3.8만 |
|---|
| 2026.05.12 | ₩13,100 | ₩13,100 | ₩12,110 | ₩12,370 | -5.57% | 15.8만 |
|---|
| 2026.05.11 | ₩13,800 | ₩13,850 | ₩12,900 | ₩13,080 | -5.22% | 14만 |
|---|
| 2026.05.08 | ₩11,700 | ₩14,500 | ₩11,690 | ₩13,730 | +17.35% | 87.6만 |
|---|
| 2026.05.07 | ₩11,600 | ₩11,730 | ₩11,440 | ₩11,700 | +0.86% | 2.1만 |
|---|
| 2026.05.06 | ₩11,850 | ₩11,850 | ₩11,540 | ₩11,600 | -2.11% | 4만 |
|---|
| 2026.05.04 | ₩11,770 | ₩11,850 | ₩11,640 | ₩11,850 | +0.68% | 2.1만 |
|---|
| 2026.04.30 | ₩11,600 | ₩11,900 | ₩11,550 | ₩11,770 | +1.47% | 4만 |
|---|
| 2026.04.29 | ₩11,330 | ₩11,630 | ₩11,150 | ₩11,600 | +2.38% | 4.3만 |
|---|
| 2026.04.28 | ₩11,140 | ₩11,360 | ₩11,120 | ₩11,330 | +1.71% | 2.7만 |
|---|
| 2026.04.27 | ₩11,150 | ₩11,370 | ₩11,130 | ₩11,140 | -0.09% | 1.3만 |
|---|
| 2026.04.24 | ₩11,090 | ₩11,170 | ₩10,900 | ₩11,110 | +0.18% | 3만 |
|---|
| 2026.04.23 | ₩11,120 | ₩11,150 | ₩10,980 | ₩11,080 | -0.36% | 1.3만 |
|---|
| 2026.04.22 | ₩11,100 | ₩11,150 | ₩10,910 | ₩11,100 | 0.00% | 2.5만 |
|---|
| 2026.04.21 | ₩11,270 | ₩11,300 | ₩10,910 | ₩11,010 | -2.31% | 1.3만 |
|---|
| 2026.04.20 | ₩11,030 | ₩11,190 | ₩10,950 | ₩11,010 | -0.18% | 1.6만 |
|---|
| 2026.04.17 | ₩10,960 | ₩11,240 | ₩10,870 | ₩11,030 | +0.64% | 3.6만 |
|---|
| 2026.04.16 | ₩10,670 | ₩11,070 | ₩10,550 | ₩11,030 | +3.37% | 5.3만 |
|---|
| 2026.04.15 | ₩10,680 | ₩10,730 | ₩10,480 | ₩10,640 | -0.37% | 2.6만 |
|---|
| 2026.04.14 | ₩10,300 | ₩10,640 | ₩10,300 | ₩10,600 | +2.91% | 1.4만 |
|---|
| 2026.04.13 | ₩10,490 | ₩10,490 | ₩10,300 | ₩10,300 | -1.81% | 1.1만 |
|---|
| 2026.04.10 | ₩10,440 | ₩10,580 | ₩10,340 | ₩10,530 | +0.86% | 2.2만 |
|---|
| 2026.04.09 | ₩10,410 | ₩10,410 | ₩10,230 | ₩10,390 | -0.19% | 1.2만 |
|---|
| 2026.04.08 | ₩10,350 | ₩10,530 | ₩10,160 | ₩10,420 | +0.68% | 3.2만 |
|---|
| 2026.04.07 | ₩10,150 | ₩10,370 | ₩10,140 | ₩10,180 | +0.30% | 2.1만 |
|---|
| 2026.04.06 | ₩10,240 | ₩10,280 | ₩10,120 | ₩10,150 | -0.88% | 1.4만 |
|---|
| 2026.04.03 | ₩10,150 | ₩10,240 | ₩10,140 | ₩10,230 | +0.79% | 1.2만 |
|---|
| 2026.04.02 | ₩10,160 | ₩10,200 | ₩10,000 | ₩10,120 | -0.39% | 5.8만 |
|---|
| 2026.04.01 | ₩10,090 | ₩10,300 | ₩10,040 | ₩10,040 | -0.50% | 1.9만 |
|---|
| 2026.03.31 | ₩9,920 | ₩10,140 | ₩9,770 | ₩9,820 | -1.01% | 2.8만 |
|---|
| 2026.03.30 | ₩10,080 | ₩10,080 | ₩9,750 | ₩9,930 | -1.49% | 2.9만 |
|---|
| 2026.03.27 | ₩10,240 | ₩10,250 | ₩9,950 | ₩10,100 | -1.37% | 2.1만 |
|---|
| 2026.03.26 | ₩10,500 | ₩10,500 | ₩10,160 | ₩10,380 | -1.14% | 2.4만 |
|---|
| 2026.03.25 | ₩10,250 | ₩10,470 | ₩10,150 | ₩10,450 | +1.95% | 2.8만 |
|---|
| 2026.03.24 | ₩10,200 | ₩10,250 | ₩10,020 | ₩10,170 | -0.29% | 1만 |
|---|
| 2026.03.23 | ₩10,300 | ₩10,300 | ₩10,020 | ₩10,020 | -2.72% | 1.9만 |
|---|
| 2026.03.20 | ₩10,240 | ₩10,400 | ₩10,110 | ₩10,400 | +1.56% | 4.3만 |
|---|
| 2026.03.19 | ₩10,140 | ₩10,160 | ₩10,010 | ₩10,130 | -0.10% | 2만 |
|---|
| 2026.03.18 | ₩10,120 | ₩10,200 | ₩10,080 | ₩10,140 | +0.20% | 1.8만 |
|---|
| 2026.03.17 | ₩10,190 | ₩10,190 | ₩10,030 | ₩10,080 | -1.08% | 1.4만 |
|---|
| 2026.03.16 | ₩10,160 | ₩10,200 | ₩10,000 | ₩10,000 | -1.57% | 1.5만 |
|---|
| 2026.03.13 | ₩10,150 | ₩10,320 | ₩9,970 | ₩10,180 | +0.30% | 3.3만 |
|---|
| 2026.03.12 | ₩10,200 | ₩10,240 | ₩9,990 | ₩10,170 | -0.29% | 2만 |
|---|
| 2026.03.11 | ₩9,810 | ₩10,250 | ₩9,810 | ₩10,120 | +3.16% | 3.7만 |
|---|
| 2026.03.10 | ₩9,640 | ₩9,840 | ₩9,470 | ₩9,730 | +0.93% | 83.5만 |
|---|
| 2026.03.09 | ₩9,700 | ₩9,700 | ₩9,240 | ₩9,410 | -2.99% | 5.4만 |
|---|
| 2026.03.06 | ₩9,630 | ₩9,820 | ₩9,510 | ₩9,730 | +1.04% | 1.9만 |
|---|
| 2026.03.05 | ₩9,640 | ₩9,850 | ₩9,510 | ₩9,710 | +0.73% | 4.1만 |
|---|
| 2026.03.04 | ₩9,900 | ₩9,900 | ₩9,150 | ₩9,210 | -6.97% | 10.3만 |
|---|
| 2026.03.03 | ₩10,050 | ₩10,130 | ₩9,910 | ₩9,920 | -1.29% | 6.1만 |
|---|
| 2026.02.27 | ₩10,100 | ₩10,150 | ₩9,980 | ₩10,130 | +0.30% | 2.7만 |
|---|
| 2026.02.26 | ₩10,460 | ₩10,460 | ₩10,000 | ₩10,110 | -3.35% | 4.9만 |
|---|
| 2026.02.25 | ₩10,380 | ₩10,550 | ₩10,350 | ₩10,380 | 0.00% | 2.8만 |
|---|
| 2026.02.24 | ₩10,650 | ₩10,650 | ₩10,220 | ₩10,380 | -2.54% | 4.6만 |
|---|
| 2026.02.23 | ₩10,440 | ₩10,640 | ₩10,390 | ₩10,580 | +1.34% | 9.3만 |
|---|
| 2026.02.20 | ₩10,470 | ₩10,470 | ₩10,130 | ₩10,230 | -2.29% | 2.6만 |
|---|
| 2026.02.19 | ₩10,500 | ₩10,500 | ₩10,310 | ₩10,340 | -1.52% | 5.5만 |
|---|
| 2026.02.13 | ₩10,200 | ₩10,480 | ₩10,180 | ₩10,440 | +2.35% | 9.2만 |
|---|
| 2026.02.12 | ₩10,220 | ₩10,280 | ₩10,110 | ₩10,200 | -0.20% | 5.3만 |
|---|
| 2026.02.11 | ₩10,310 | ₩10,400 | ₩10,050 | ₩10,200 | -1.07% | 6.2만 |
|---|
| 2026.02.10 | ₩10,190 | ₩10,380 | ₩10,080 | ₩10,200 | +0.10% | 10.3만 |
|---|
| 2026.02.09 | ₩9,950 | ₩10,190 | ₩9,910 | ₩10,090 | +1.41% | 5.5만 |
|---|
| 2026.02.06 | ₩10,200 | ₩10,200 | ₩9,720 | ₩9,870 | -3.24% | 9만 |
|---|
| 2026.02.05 | ₩9,720 | ₩11,000 | ₩9,680 | ₩10,200 | +4.94% | 29.2만 |
|---|
| 2026.02.04 | ₩9,590 | ₩9,760 | ₩9,530 | ₩9,720 | +1.36% | 2.4만 |
|---|
| 2026.02.03 | ₩9,520 | ₩9,590 | ₩9,450 | ₩9,590 | +0.74% | 2.2만 |
|---|
| 2026.02.02 | ₩9,620 | ₩9,620 | ₩9,340 | ₩9,430 | -1.98% | 2.9만 |
|---|
| 2026.01.30 | ₩9,820 | ₩9,820 | ₩9,530 | ₩9,630 | -1.93% | 2.4만 |
|---|
| 2026.01.29 | ₩9,650 | ₩9,800 | ₩9,530 | ₩9,750 | +1.04% | 3.5만 |
|---|
| 2026.01.28 | ₩9,700 | ₩9,740 | ₩9,500 | ₩9,610 | -0.93% | 1.9만 |
|---|
| 2026.01.27 | ₩9,480 | ₩9,700 | ₩9,440 | ₩9,620 | +1.48% | 3.3만 |
|---|
| 2026.01.26 | ₩9,570 | ₩9,580 | ₩9,470 | ₩9,480 | -0.94% | 2.6만 |
|---|
| 2026.01.23 | ₩9,500 | ₩9,550 | ₩9,410 | ₩9,480 | -0.21% | 1.6만 |
|---|
| 2026.01.22 | ₩9,460 | ₩9,490 | ₩9,390 | ₩9,460 | 0.00% | 1.6만 |
|---|
| 2026.01.21 | ₩9,350 | ₩9,440 | ₩9,250 | ₩9,390 | +0.43% | 2.8만 |
|---|
| 2026.01.20 | ₩9,170 | ₩9,500 | ₩9,100 | ₩9,380 | +2.29% | 2.4만 |
|---|
| 2026.01.19 | ₩9,230 | ₩9,260 | ₩9,100 | ₩9,190 | -0.43% | 2.3만 |
|---|
| 2026.01.16 | ₩9,290 | ₩9,290 | ₩9,190 | ₩9,220 | -0.75% | 2.1만 |
|---|
| 2026.01.15 | ₩9,230 | ₩9,300 | ₩9,110 | ₩9,290 | +0.65% | 2.7만 |
|---|
| 2026.01.14 | ₩9,120 | ₩9,210 | ₩9,090 | ₩9,140 | +0.22% | 3.2만 |
|---|
| 2026.01.13 | ₩9,140 | ₩9,190 | ₩9,000 | ₩9,120 | -0.22% | 4.2만 |
|---|
| 2026.01.12 | ₩8,950 | ₩9,180 | ₩8,900 | ₩9,120 | +1.90% | 3.8만 |
|---|
| 2026.01.09 | ₩8,730 | ₩8,930 | ₩8,690 | ₩8,920 | +2.18% | 1.9만 |
|---|
| 2026.01.08 | ₩8,670 | ₩8,750 | ₩8,590 | ₩8,710 | +0.46% | 1.2만 |
|---|
| 2026.01.07 | ₩8,960 | ₩8,960 | ₩8,630 | ₩8,670 | -3.24% | 4.3만 |
|---|
| 2026.01.06 | ₩9,010 | ₩9,050 | ₩8,880 | ₩8,940 | -0.78% | 2.3만 |
|---|
| 2026.01.05 | ₩9,090 | ₩9,090 | ₩8,780 | ₩9,000 | -0.99% | 1.7만 |
|---|
| 2026.01.02 | ₩9,020 | ₩9,060 | ₩8,980 | ₩9,020 | 0.00% | 1.8만 |
|---|
| 2025.12.30 | ₩9,020 | ₩9,030 | ₩8,970 | ₩9,020 | 0.00% | 5.5천 |
|---|
| 2025.12.29 | ₩9,310 | ₩9,310 | ₩8,930 | ₩8,990 | -3.44% | 1.9만 |
|---|
| 2025.12.26 | ₩9,050 | ₩9,280 | ₩8,970 | ₩9,110 | +0.66% | 5.8만 |
|---|
| 2025.12.24 | ₩9,040 | ₩9,150 | ₩9,000 | ₩9,020 | -0.22% | 8.6천 |
|---|
| 2025.12.23 | ₩9,150 | ₩9,150 | ₩8,980 | ₩9,020 | -1.42% | 1.3만 |
|---|
| 2025.12.22 | ₩8,980 | ₩9,140 | ₩8,880 | ₩9,140 | +1.78% | 2.6만 |
|---|
| 2025.12.19 | ₩8,940 | ₩8,990 | ₩8,860 | ₩8,980 | +0.45% | 4.7천 |
|---|
| 2025.12.18 | ₩8,970 | ₩9,020 | ₩8,880 | ₩8,960 | -0.11% | 6.4천 |
|---|
| 2025.12.17 | ₩8,940 | ₩8,970 | ₩8,820 | ₩8,970 | +0.34% | 6.4천 |
|---|
| 2025.12.16 | ₩8,950 | ₩8,970 | ₩8,850 | ₩8,860 | -1.01% | 1.1만 |
|---|
| 2025.12.15 | ₩8,810 | ₩8,970 | ₩8,810 | ₩8,920 | +1.25% | 2.3만 |
|---|
| 2025.12.12 | ₩8,900 | ₩8,980 | ₩8,870 | ₩8,960 | +0.67% | 1.3만 |
|---|
| 2025.12.11 | ₩8,910 | ₩9,010 | ₩8,870 | ₩8,900 | -0.11% | 1.3만 |
|---|
| 2025.12.10 | ₩8,970 | ₩9,030 | ₩8,970 | ₩8,970 | 0.00% | 5.4천 |
|---|
| 2025.12.09 | ₩8,920 | ₩9,040 | ₩8,920 | ₩9,020 | +1.12% | 1.4만 |
|---|
| 2025.12.08 | ₩8,940 | ₩9,000 | ₩8,820 | ₩8,960 | +0.22% | 1.8만 |
|---|
| 2025.12.05 | ₩8,880 | ₩8,970 | ₩8,810 | ₩8,940 | +0.68% | 4.5천 |
|---|
| 2025.12.04 | ₩8,930 | ₩9,000 | ₩8,840 | ₩8,880 | -0.56% | 7.5천 |
|---|
| 2025.12.03 | ₩8,800 | ₩9,010 | ₩8,800 | ₩8,960 | +1.82% | 1.6만 |
|---|
| 2025.12.02 | ₩8,680 | ₩8,870 | ₩8,680 | ₩8,860 | +2.07% | 2.5만 |
|---|
| 2025.12.01 | ₩8,760 | ₩8,810 | ₩8,700 | ₩8,730 | -0.34% | 2.2만 |
|---|
| 2025.11.28 | ₩8,750 | ₩8,850 | ₩8,710 | ₩8,750 | 0.00% | 6.4천 |
|---|
| 2025.11.27 | ₩8,740 | ₩8,750 | ₩8,630 | ₩8,750 | +0.11% | 7.9천 |
|---|
| 2025.11.26 | ₩8,560 | ₩8,740 | ₩8,560 | ₩8,740 | +2.10% | 1.9만 |
|---|
| 2025.11.25 | ₩8,560 | ₩8,620 | ₩8,560 | ₩8,600 | +0.47% | 5.4천 |
|---|
| 2025.11.24 | ₩8,540 | ₩8,620 | ₩8,540 | ₩8,580 | +0.47% | 9천 |
|---|
| 2025.11.21 | ₩8,600 | ₩8,620 | ₩8,510 | ₩8,580 | -0.23% | 2.3만 |
|---|
| 2025.11.20 | ₩8,540 | ₩8,710 | ₩8,540 | ₩8,650 | +1.29% | 4.8천 |
|---|
| 2025.11.19 | ₩8,580 | ₩8,720 | ₩8,540 | ₩8,600 | +0.23% | 7.1천 |
|---|
| 2025.11.18 | ₩8,670 | ₩8,680 | ₩8,540 | ₩8,610 | -0.69% | 3만 |
|---|
| 2025.11.17 | ₩8,720 | ₩8,810 | ₩8,670 | ₩8,740 | +0.23% | 6.9천 |
|---|
| 2025.11.14 | ₩8,720 | ₩8,900 | ₩8,550 | ₩8,810 | +1.03% | 1.6만 |
|---|
| 2025.11.13 | ₩8,720 | ₩8,900 | ₩8,720 | ₩8,810 | +1.03% | 1.8만 |
|---|
| 2025.11.12 | ₩8,570 | ₩8,770 | ₩8,550 | ₩8,760 | +2.22% | 2.7만 |
|---|
| 2025.11.11 | ₩8,660 | ₩8,820 | ₩8,510 | ₩8,560 | -1.15% | 3.1만 |
|---|
| 2025.11.10 | ₩8,620 | ₩8,790 | ₩8,620 | ₩8,710 | +1.04% | 2.1만 |
|---|
| 2025.11.07 | ₩8,770 | ₩8,770 | ₩8,520 | ₩8,630 | -1.60% | 2.5만 |
|---|
| 2025.11.06 | ₩8,540 | ₩8,930 | ₩8,490 | ₩8,770 | +2.69% | 5.3만 |
|---|
| 2025.11.05 | ₩8,520 | ₩8,610 | ₩8,430 | ₩8,560 | +0.47% | 4만 |
|---|
| 2025.11.04 | ₩8,540 | ₩8,630 | ₩8,510 | ₩8,580 | +0.47% | 2만 |
|---|
| 2025.11.03 | ₩8,510 | ₩8,620 | ₩8,510 | ₩8,550 | +0.47% | 2.7만 |
|---|
| 2025.10.31 | ₩8,520 | ₩8,600 | ₩8,450 | ₩8,600 | +0.94% | 9.8천 |
|---|
| 2025.10.30 | ₩8,580 | ₩8,600 | ₩8,490 | ₩8,530 | -0.58% | 6.2만 |
|---|
| 2025.10.29 | ₩8,580 | ₩8,650 | ₩8,560 | ₩8,580 | 0.00% | 8.8천 |
|---|
| 2025.10.28 | ₩8,590 | ₩8,620 | ₩8,550 | ₩8,580 | -0.12% | 1.9만 |
|---|
| 2025.10.27 | ₩8,590 | ₩8,630 | ₩8,530 | ₩8,590 | 0.00% | 2.5만 |
|---|
| 2025.10.24 | ₩8,610 | ₩8,670 | ₩8,560 | ₩8,610 | 0.00% | 1.3만 |
|---|
| 2025.10.23 | ₩8,640 | ₩8,690 | ₩8,580 | ₩8,630 | -0.12% | 6.2천 |
|---|
| 2025.10.22 | ₩8,750 | ₩8,750 | ₩8,580 | ₩8,640 | -1.26% | 1.3만 |
|---|
| 2025.10.21 | ₩8,650 | ₩8,700 | ₩8,610 | ₩8,660 | +0.12% | 1.7만 |
|---|
| 2025.10.20 | ₩8,610 | ₩8,660 | ₩8,600 | ₩8,650 | +0.46% | 8.7천 |
|---|
| 2025.10.17 | ₩8,600 | ₩8,730 | ₩8,600 | ₩8,660 | +0.70% | 1.3만 |
|---|
| 2025.10.16 | ₩8,620 | ₩8,750 | ₩8,620 | ₩8,700 | +0.93% | 1.1만 |
|---|
| 2025.10.15 | ₩8,540 | ₩8,730 | ₩8,540 | ₩8,710 | +1.99% | 1.9만 |
|---|
| 2025.10.14 | ₩8,570 | ₩8,700 | ₩8,570 | ₩8,590 | +0.23% | 3.6만 |
|---|
| 2025.10.13 | ₩8,600 | ₩8,690 | ₩8,560 | ₩8,680 | +0.93% | 1.5만 |
|---|
| 2025.10.10 | ₩8,610 | ₩8,770 | ₩8,520 | ₩8,700 | +1.05% | 1.9만 |
|---|