시장 데이터를 불러오는 중
전체 종목
오성첨단소재 과거 주가
052420.KQ · KOSDAQ
주요 제품·사업: 보호, 기능성 필름
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
052420.KQ · KOSDAQ
주요 제품·사업: 보호, 기능성 필름
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,670 | ₩9,700 | ₩9,390 | ₩9,670 | 0.00% | 2만 |
| 2026.10.07 | ₩9,700 | ₩9,720 | ₩9,560 | ₩9,700 | 0.00% | 1.4만 |
| 2026.10.06 | ₩9,770 | ₩9,850 | ₩9,500 | ₩9,700 | -0.72% | 1.3만 |
| 2026.10.02 | ₩9,740 | ₩9,850 | ₩9,670 | ₩9,770 | +0.31% | 1.4만 |
| 2026.10.01 | ₩9,580 | ₩9,790 | ₩9,540 | ₩9,760 | +1.88% | 2만 |
| 2026.09.30 | ₩9,660 | ₩9,710 | ₩9,520 | ₩9,580 | -0.83% | 1.7만 |
| 2026.09.29 | ₩9,850 | ₩9,850 | ₩9,540 | ₩9,580 | -2.74% | 1.3만 |
| 2026.09.28 | ₩9,740 | ₩9,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,680 |
| ₩9,880 |
| +1.44% |
| 2.2만 |
| 2026.09.23 | ₩9,880 | ₩9,950 | ₩9,750 | ₩9,810 | -0.71% | 1.7만 |
|---|
| 2026.09.22 | ₩9,800 | ₩9,920 | ₩9,680 | ₩9,870 | +0.71% | 2.2만 |
|---|
| 2026.09.21 | ₩9,740 | ₩9,840 | ₩9,700 | ₩9,800 | +0.62% | 1.7만 |
|---|
| 2026.09.18 | ₩9,590 | ₩9,830 | ₩9,550 | ₩9,800 | +2.19% | 2.1만 |
|---|
| 2026.09.17 | ₩9,580 | ₩9,750 | ₩9,500 | ₩9,590 | +0.10% | 2.1만 |
|---|
| 2026.09.16 | ₩9,900 | ₩9,900 | ₩9,560 | ₩9,580 | -3.23% | 3.5만 |
|---|
| 2026.09.15 | ₩9,680 | ₩9,830 | ₩9,620 | ₩9,780 | +1.03% | 2.4만 |
|---|
| 2026.09.14 | ₩9,660 | ₩9,740 | ₩9,480 | ₩9,680 | +0.21% | 3만 |
|---|
| 2026.09.11 | ₩9,640 | ₩9,730 | ₩9,520 | ₩9,600 | -0.41% | 2.5만 |
|---|
| 2026.09.10 | ₩9,730 | ₩9,770 | ₩9,490 | ₩9,730 | 0.00% | 2.3만 |
|---|
| 2026.09.09 | ₩9,800 | ₩10,240 | ₩9,650 | ₩9,730 | -0.71% | 5.4만 |
|---|
| 2026.09.08 | ₩9,810 | ₩9,850 | ₩9,610 | ₩9,800 | -0.10% | 2.9만 |
|---|
| 2026.09.07 | ₩9,710 | ₩10,360 | ₩9,710 | ₩9,810 | +1.03% | 3.6만 |
|---|
| 2026.09.04 | ₩9,680 | ₩9,790 | ₩9,570 | ₩9,700 | +0.21% | 3만 |
|---|
| 2026.09.03 | ₩9,800 | ₩10,060 | ₩9,520 | ₩9,680 | -1.22% | 3.6만 |
|---|
| 2026.09.02 | ₩10,290 | ₩10,290 | ₩9,710 | ₩9,760 | -5.15% | 5.2만 |
|---|
| 2026.09.01 | ₩10,980 | ₩11,050 | ₩10,000 | ₩10,290 | -6.28% | 12.7만 |
|---|
| 2026.08.31 | ₩9,920 | ₩10,790 | ₩9,760 | ₩10,740 | +8.27% | 20.9만 |
|---|
| 2026.08.28 | ₩9,910 | ₩9,960 | ₩9,760 | ₩9,920 | +0.10% | 3.7만 |
|---|
| 2026.08.27 | ₩9,500 | ₩9,920 | ₩9,350 | ₩9,860 | +3.79% | 4.5만 |
|---|
| 2026.08.26 | ₩9,290 | ₩9,490 | ₩9,210 | ₩9,470 | +1.94% | 3.5만 |
|---|
| 2026.08.25 | ₩9,100 | ₩9,290 | ₩8,710 | ₩9,290 | +2.09% | 2.5만 |
|---|
| 2026.08.24 | ₩8,970 | ₩9,110 | ₩8,790 | ₩9,100 | +1.45% | 2.2만 |
|---|
| 2026.08.21 | ₩9,190 | ₩9,190 | ₩8,810 | ₩8,990 | -2.18% | 2.1만 |
|---|
| 2026.08.20 | ₩9,300 | ₩9,350 | ₩9,120 | ₩9,190 | -1.18% | 2.3만 |
|---|
| 2026.08.19 | ₩9,280 | ₩9,300 | ₩8,890 | ₩9,300 | +0.22% | 2만 |
|---|
| 2026.08.18 | ₩9,440 | ₩9,450 | ₩9,170 | ₩9,290 | -1.59% | 2.6만 |
|---|
| 2026.08.14 | ₩9,350 | ₩9,480 | ₩9,240 | ₩9,400 | +0.53% | 2.5만 |
|---|
| 2026.08.13 | ₩9,450 | ₩9,540 | ₩9,280 | ₩9,420 | -0.32% | 3.5만 |
|---|
| 2026.08.12 | ₩9,380 | ₩9,500 | ₩9,250 | ₩9,440 | +0.64% | 2.2만 |
|---|
| 2026.08.11 | ₩9,270 | ₩9,500 | ₩9,270 | ₩9,420 | +1.62% | 3.1만 |
|---|
| 2026.08.10 | ₩9,030 | ₩9,360 | ₩9,030 | ₩9,360 | +3.65% | 3.8만 |
|---|
| 2026.08.07 | ₩9,300 | ₩9,390 | ₩8,950 | ₩9,100 | -2.15% | 2.2만 |
|---|
| 2026.08.06 | ₩9,200 | ₩9,330 | ₩9,040 | ₩9,200 | 0.00% | 4만 |
|---|
| 2026.08.05 | ₩9,200 | ₩9,430 | ₩9,200 | ₩9,270 | +0.76% | 3.2만 |
|---|
| 2026.08.04 | ₩9,000 | ₩9,240 | ₩8,800 | ₩9,200 | +2.22% | 2.7만 |
|---|
| 2026.08.03 | ₩8,630 | ₩9,110 | ₩8,620 | ₩9,000 | +4.29% | 4만 |
|---|
| 2026.07.31 | ₩8,300 | ₩8,720 | ₩8,280 | ₩8,630 | +3.98% | 4.1만 |
|---|
| 2026.07.30 | ₩7,770 | ₩8,450 | ₩7,770 | ₩8,300 | +6.82% | 4.9만 |
|---|
| 2026.07.29 | ₩8,400 | ₩8,810 | ₩7,500 | ₩7,950 | -5.36% | 5.6만 |
|---|
| 2026.07.28 | ₩8,940 | ₩8,940 | ₩8,180 | ₩8,400 | -6.04% | 3.9만 |
|---|
| 2026.07.27 | ₩9,050 | ₩9,250 | ₩8,900 | ₩9,010 | -0.44% | 2.8만 |
|---|
| 2026.07.24 | ₩9,110 | ₩9,170 | ₩8,900 | ₩9,100 | -0.11% | 3.6만 |
|---|
| 2026.07.23 | ₩8,830 | ₩9,140 | ₩8,830 | ₩9,100 | +3.06% | 3.2만 |
|---|
| 2026.07.22 | ₩8,960 | ₩9,190 | ₩8,800 | ₩8,830 | -1.45% | 4.6만 |
|---|
| 2026.07.21 | ₩8,690 | ₩8,990 | ₩8,680 | ₩8,910 | +2.53% | 4.7만 |
|---|
| 2026.07.20 | ₩8,850 | ₩9,050 | ₩8,680 | ₩8,860 | +0.11% | 4.6만 |
|---|
| 2026.07.16 | ₩9,160 | ₩9,250 | ₩8,870 | ₩9,060 | -1.09% | 4.6만 |
|---|
| 2026.07.15 | ₩8,650 | ₩9,210 | ₩8,640 | ₩9,160 | +5.90% | 9.2만 |
|---|
| 2026.07.14 | ₩8,540 | ₩8,730 | ₩8,250 | ₩8,620 | +0.94% | 6.2만 |
|---|
| 2026.07.13 | ₩8,830 | ₩8,990 | ₩8,400 | ₩8,490 | -3.85% | 5.6만 |
|---|
| 2026.07.10 | ₩8,490 | ₩8,940 | ₩8,480 | ₩8,910 | +4.95% | 6.9만 |
|---|
| 2026.07.09 | ₩8,200 | ₩8,850 | ₩8,200 | ₩8,480 | +3.41% | 10.5만 |
|---|
| 2026.07.08 | ₩8,240 | ₩8,720 | ₩7,960 | ₩8,300 | +0.73% | 8.5만 |
|---|
| 2026.07.07 | ₩8,460 | ₩8,770 | ₩8,090 | ₩8,240 | -2.60% | 11.6만 |
|---|
| 2026.07.06 | ₩8,290 | ₩9,000 | ₩8,070 | ₩8,550 | +3.14% | 15.2만 |
|---|
| 2026.07.03 | ₩8,430 | ₩8,430 | ₩7,820 | ₩8,060 | -4.39% | 6.7만 |
|---|
| 2026.07.02 | ₩7,700 | ₩9,030 | ₩7,370 | ₩8,460 | +9.87% | 19.5만 |
|---|
| 2026.07.01 | ₩7,780 | ₩7,940 | ₩7,640 | ₩7,700 | -1.03% | 2.2만 |
|---|
| 2026.06.30 | ₩7,770 | ₩8,010 | ₩7,720 | ₩7,780 | +0.13% | 3.9만 |
|---|
| 2026.06.29 | ₩7,000 | ₩7,840 | ₩7,000 | ₩7,770 | +11.00% | 3만 |
|---|
| 2026.06.26 | ₩7,310 | ₩7,330 | ₩6,990 | ₩7,080 | -3.15% | 6.1만 |
|---|
| 2026.06.25 | ₩7,290 | ₩7,990 | ₩7,280 | ₩7,360 | +0.96% | 4.5만 |
|---|
| 2026.06.24 | ₩7,200 | ₩7,400 | ₩7,000 | ₩7,280 | +1.11% | 5.8만 |
|---|
| 2026.06.23 | ₩8,000 | ₩8,020 | ₩7,130 | ₩7,220 | -9.75% | 10.4만 |
|---|
| 2026.06.22 | ₩8,450 | ₩8,460 | ₩7,950 | ₩8,020 | -5.09% | 5만 |
|---|
| 2026.06.19 | ₩8,410 | ₩8,440 | ₩8,030 | ₩8,400 | -0.12% | 7.9만 |
|---|
| 2026.06.18 | ₩8,660 | ₩8,660 | ₩8,200 | ₩8,250 | -4.73% | 3.9만 |
|---|
| 2026.06.17 | ₩8,670 | ₩8,810 | ₩8,440 | ₩8,660 | -0.12% | 4만 |
|---|
| 2026.06.16 | ₩8,590 | ₩8,730 | ₩8,500 | ₩8,660 | +0.81% | 2.9만 |
|---|
| 2026.06.15 | ₩9,260 | ₩9,260 | ₩8,590 | ₩8,670 | -6.37% | 4.6만 |
|---|
| 2026.06.12 | ₩8,200 | ₩9,000 | ₩8,200 | ₩9,000 | +9.76% | 5.4만 |
|---|
| 2026.06.11 | ₩8,060 | ₩8,290 | ₩8,040 | ₩8,200 | +1.74% | 4.2만 |
|---|
| 2026.06.10 | ₩8,150 | ₩8,310 | ₩8,060 | ₩8,210 | +0.74% | 4만 |
|---|
| 2026.06.09 | ₩8,100 | ₩8,470 | ₩8,100 | ₩8,280 | +2.22% | 4.1만 |
|---|
| 2026.06.08 | ₩8,000 | ₩8,700 | ₩8,000 | ₩8,140 | +1.75% | 6.7만 |
|---|
| 2026.06.05 | ₩9,080 | ₩9,200 | ₩8,700 | ₩8,700 | -4.19% | 7.2만 |
|---|
| 2026.06.04 | ₩9,100 | ₩9,810 | ₩9,100 | ₩9,300 | +2.20% | 5.2만 |
|---|
| 2026.06.02 | ₩9,300 | ₩9,630 | ₩9,170 | ₩9,360 | +0.65% | 11만 |
|---|
| 2026.06.01 | ₩10,010 | ₩10,280 | ₩9,500 | ₩9,600 | -4.10% | 19.8만 |
|---|
| 2026.05.29 | ₩11,830 | ₩11,830 | ₩10,140 | ₩10,310 | -12.85% | 25.9만 |
|---|
| 2026.05.28 | ₩12,800 | ₩13,080 | ₩11,620 | ₩11,830 | -7.58% | 24.2만 |
|---|
| 2026.05.27 | ₩14,480 | ₩14,480 | ₩14,480 | ₩14,480 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩14,480 | ₩14,480 | ₩14,480 | ₩14,480 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩14,480 | ₩14,480 | ₩14,480 | ₩14,480 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩14,480 | ₩14,480 | ₩14,480 | ₩14,480 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩14,480 | ₩14,480 | ₩14,480 | ₩14,480 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩14,480 | ₩14,480 | ₩14,480 | ₩14,480 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩14,480 | ₩14,480 | ₩14,480 | ₩14,480 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩14,480 | ₩14,480 | ₩14,480 | ₩14,480 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩14,480 | ₩14,480 | ₩14,480 | ₩14,480 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩14,480 | ₩14,480 | ₩14,480 | ₩14,480 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩14,480 | ₩14,480 | ₩14,480 | ₩14,480 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩14,480 | ₩14,480 | ₩14,480 | ₩14,480 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩14,480 | ₩14,480 | ₩14,480 | ₩14,480 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩14,480 | ₩14,480 | ₩14,480 | ₩14,480 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩14,480 | ₩14,480 | ₩14,480 | ₩14,480 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩14,480 | ₩14,480 | ₩14,480 | ₩14,480 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩14,480 | ₩14,680 | ₩14,360 | ₩14,480 | 0.00% | 11.3만 |
|---|
| 2026.04.29 | ₩14,500 | ₩14,620 | ₩14,450 | ₩14,550 | +0.34% | 6.6만 |
|---|
| 2026.04.28 | ₩14,760 | ₩14,860 | ₩14,550 | ₩14,630 | -0.88% | 5.6만 |
|---|
| 2026.04.27 | ₩15,100 | ₩15,100 | ₩14,730 | ₩14,760 | -2.25% | 11.1만 |
|---|
| 2026.04.24 | ₩15,200 | ₩15,490 | ₩14,820 | ₩15,080 | -0.79% | 18.1만 |
|---|
| 2026.04.23 | ₩15,310 | ₩15,760 | ₩14,540 | ₩14,750 | -3.66% | 28.4만 |
|---|
| 2026.04.22 | ₩14,800 | ₩14,880 | ₩14,440 | ₩14,700 | -0.68% | 9.2만 |
|---|
| 2026.04.21 | ₩15,820 | ₩15,950 | ₩14,270 | ₩14,780 | -6.57% | 19.9만 |
|---|
| 2026.04.20 | ₩15,510 | ₩15,600 | ₩14,920 | ₩15,060 | -2.90% | 51.9만 |
|---|
| 2026.04.17 | ₩15,020 | ₩15,640 | ₩14,890 | ₩15,390 | +2.46% | 12.4만 |
|---|
| 2026.04.16 | ₩14,800 | ₩15,180 | ₩14,660 | ₩15,020 | +1.49% | 9.1만 |
|---|
| 2026.04.15 | ₩14,750 | ₩14,860 | ₩14,450 | ₩14,740 | -0.07% | 6.6만 |
|---|
| 2026.04.14 | ₩14,490 | ₩14,720 | ₩14,380 | ₩14,680 | +1.31% | 9.8만 |
|---|
| 2026.04.13 | ₩14,050 | ₩14,440 | ₩13,940 | ₩14,440 | +2.78% | 9.1만 |
|---|
| 2026.04.10 | ₩13,350 | ₩14,390 | ₩13,340 | ₩14,190 | +6.29% | 15.2만 |
|---|
| 2026.04.09 | ₩13,100 | ₩13,550 | ₩13,090 | ₩13,380 | +2.14% | 5만 |
|---|
| 2026.04.08 | ₩13,130 | ₩13,270 | ₩13,030 | ₩13,090 | -0.30% | 5.7만 |
|---|
| 2026.04.07 | ₩13,120 | ₩13,210 | ₩12,820 | ₩12,900 | -1.68% | 4만 |
|---|
| 2026.04.06 | ₩13,250 | ₩13,400 | ₩13,050 | ₩13,060 | -1.43% | 3.7만 |
|---|
| 2026.04.03 | ₩13,030 | ₩13,380 | ₩13,030 | ₩13,260 | +1.77% | 2.9만 |
|---|
| 2026.04.02 | ₩13,650 | ₩13,710 | ₩12,860 | ₩12,970 | -4.98% | 6만 |
|---|
| 2026.04.01 | ₩13,400 | ₩13,630 | ₩13,400 | ₩13,590 | +1.42% | 3.8만 |
|---|
| 2026.03.31 | ₩13,500 | ₩13,580 | ₩13,060 | ₩13,090 | -3.04% | 6.8만 |
|---|
| 2026.03.30 | ₩13,820 | ₩13,870 | ₩13,450 | ₩13,630 | -1.37% | 4.5만 |
|---|
| 2026.03.27 | ₩14,080 | ₩14,080 | ₩13,610 | ₩14,050 | -0.21% | 4.3만 |
|---|
| 2026.03.26 | ₩14,540 | ₩14,560 | ₩14,120 | ₩14,200 | -2.34% | 3.7만 |
|---|
| 2026.03.25 | ₩13,900 | ₩14,550 | ₩13,780 | ₩14,510 | +4.39% | 6.6만 |
|---|
| 2026.03.24 | ₩14,080 | ₩14,230 | ₩13,700 | ₩13,900 | -1.28% | 4.1만 |
|---|
| 2026.03.23 | ₩14,180 | ₩14,180 | ₩13,770 | ₩13,910 | -1.90% | 4.4만 |
|---|
| 2026.03.20 | ₩13,780 | ₩14,410 | ₩13,780 | ₩14,260 | +3.48% | 5.6만 |
|---|
| 2026.03.19 | ₩13,750 | ₩13,900 | ₩13,640 | ₩13,760 | +0.07% | 3만 |
|---|
| 2026.03.18 | ₩13,720 | ₩14,080 | ₩13,720 | ₩13,990 | +1.97% | 4.7만 |
|---|
| 2026.03.17 | ₩13,520 | ₩13,980 | ₩13,500 | ₩13,700 | +1.33% | 3.5만 |
|---|
| 2026.03.16 | ₩13,600 | ₩13,660 | ₩13,350 | ₩13,490 | -0.81% | 2.7만 |
|---|
| 2026.03.13 | ₩13,400 | ₩13,690 | ₩13,190 | ₩13,600 | +1.49% | 3.4만 |
|---|
| 2026.03.12 | ₩13,470 | ₩13,800 | ₩13,430 | ₩13,630 | +1.19% | 3.9만 |
|---|
| 2026.03.11 | ₩13,220 | ₩13,920 | ₩13,220 | ₩13,460 | +1.82% | 6만 |
|---|
| 2026.03.10 | ₩13,500 | ₩13,880 | ₩13,050 | ₩13,160 | -2.52% | 10.9만 |
|---|
| 2026.03.09 | ₩13,690 | ₩13,740 | ₩12,860 | ₩12,950 | -5.41% | 9.5만 |
|---|
| 2026.03.06 | ₩13,500 | ₩14,150 | ₩13,390 | ₩14,070 | +4.22% | 5.8만 |
|---|
| 2026.03.05 | ₩13,100 | ₩14,080 | ₩13,100 | ₩13,800 | +5.34% | 7.6만 |
|---|
| 2026.03.04 | ₩14,300 | ₩14,370 | ₩12,650 | ₩12,700 | -11.19% | 14.6만 |
|---|
| 2026.03.03 | ₩15,000 | ₩15,000 | ₩14,480 | ₩14,480 | -3.47% | 9.4만 |
|---|
| 2026.02.27 | ₩15,390 | ₩16,000 | ₩15,050 | ₩15,160 | -1.49% | 11.7만 |
|---|
| 2026.02.26 | ₩15,600 | ₩16,150 | ₩14,960 | ₩15,200 | -2.56% | 24만 |
|---|
| 2026.02.25 | ₩15,340 | ₩15,710 | ₩15,300 | ₩15,340 | 0.00% | 10만 |
|---|
| 2026.02.24 | ₩15,450 | ₩15,450 | ₩15,210 | ₩15,340 | -0.71% | 7.4만 |
|---|
| 2026.02.23 | ₩15,630 | ₩15,810 | ₩15,400 | ₩15,450 | -1.15% | 11.2만 |
|---|
| 2026.02.20 | ₩15,700 | ₩15,800 | ₩15,570 | ₩15,600 | -0.64% | 7.8만 |
|---|
| 2026.02.19 | ₩15,440 | ₩15,770 | ₩15,250 | ₩15,700 | +1.68% | 11.6만 |
|---|
| 2026.02.13 | ₩15,320 | ₩15,540 | ₩15,200 | ₩15,350 | +0.20% | 7.7만 |
|---|
| 2026.02.12 | ₩16,020 | ₩16,500 | ₩15,450 | ₩15,480 | -3.37% | 15.8만 |
|---|
| 2026.02.11 | ₩15,870 | ₩15,870 | ₩15,540 | ₩15,590 | -1.76% | 8만 |
|---|
| 2026.02.10 | ₩15,980 | ₩16,570 | ₩15,830 | ₩15,870 | -0.69% | 15.7만 |
|---|
| 2026.02.09 | ₩16,090 | ₩16,390 | ₩15,820 | ₩15,940 | -0.93% | 12.7만 |
|---|
| 2026.02.06 | ₩16,000 | ₩16,200 | ₩15,050 | ₩16,060 | +0.38% | 20.4만 |
|---|
| 2026.02.05 | ₩15,800 | ₩16,500 | ₩15,300 | ₩15,870 | +0.44% | 39.7만 |
|---|
| 2026.02.04 | ₩14,900 | ₩15,500 | ₩14,800 | ₩15,340 | +2.95% | 8.9만 |
|---|
| 2026.02.03 | ₩14,700 | ₩14,990 | ₩14,620 | ₩14,970 | +1.84% | 6.7만 |
|---|
| 2026.02.02 | ₩15,000 | ₩15,100 | ₩14,540 | ₩14,540 | -3.07% | 11.1만 |
|---|
| 2026.01.30 | ₩15,400 | ₩15,520 | ₩15,080 | ₩15,240 | -1.04% | 7.1만 |
|---|
| 2026.01.29 | ₩15,460 | ₩15,570 | ₩15,090 | ₩15,400 | -0.39% | 10만 |
|---|
| 2026.01.28 | ₩15,200 | ₩15,500 | ₩15,200 | ₩15,480 | +1.84% | 9.8만 |
|---|
| 2026.01.27 | ₩15,130 | ₩15,280 | ₩15,000 | ₩15,200 | +0.46% | 8.2만 |
|---|
| 2026.01.26 | ₩14,800 | ₩15,170 | ₩14,760 | ₩15,120 | +2.16% | 10.8만 |
|---|
| 2026.01.23 | ₩14,500 | ₩14,810 | ₩14,500 | ₩14,760 | +1.79% | 6.7만 |
|---|
| 2026.01.22 | ₩14,500 | ₩14,650 | ₩14,400 | ₩14,480 | -0.14% | 5.6만 |
|---|
| 2026.01.21 | ₩14,750 | ₩14,750 | ₩14,260 | ₩14,490 | -1.76% | 6.7만 |
|---|
| 2026.01.20 | ₩14,540 | ₩14,850 | ₩14,340 | ₩14,790 | +1.72% | 7.7만 |
|---|
| 2026.01.19 | ₩14,280 | ₩14,540 | ₩14,200 | ₩14,540 | +1.82% | 5.3만 |
|---|
| 2026.01.16 | ₩14,360 | ₩14,420 | ₩14,170 | ₩14,280 | -0.56% | 5.1만 |
|---|
| 2026.01.15 | ₩14,330 | ₩14,380 | ₩14,200 | ₩14,380 | +0.35% | 4.4만 |
|---|
| 2026.01.14 | ₩14,400 | ₩14,450 | ₩14,260 | ₩14,330 | -0.49% | 4.2만 |
|---|
| 2026.01.13 | ₩14,540 | ₩14,620 | ₩14,300 | ₩14,430 | -0.76% | 4.6만 |
|---|
| 2026.01.12 | ₩14,440 | ₩14,600 | ₩14,410 | ₩14,560 | +0.83% | 4만 |
|---|
| 2026.01.09 | ₩14,120 | ₩14,500 | ₩14,080 | ₩14,470 | +2.48% | 3.6만 |
|---|
| 2026.01.08 | ₩14,350 | ₩14,360 | ₩14,030 | ₩14,180 | -1.18% | 4.6만 |
|---|
| 2026.01.07 | ₩14,540 | ₩14,550 | ₩14,200 | ₩14,260 | -1.93% | 8.7만 |
|---|
| 2026.01.06 | ₩14,640 | ₩14,650 | ₩14,350 | ₩14,480 | -1.09% | 7.2만 |
|---|
| 2026.01.05 | ₩14,760 | ₩14,880 | ₩14,580 | ₩14,600 | -1.08% | 5.9만 |
|---|
| 2026.01.02 | ₩14,610 | ₩14,880 | ₩14,500 | ₩14,750 | +0.96% | 4.8만 |
|---|
| 2025.12.30 | ₩14,800 | ₩14,880 | ₩14,640 | ₩14,640 | -1.08% | 5.1만 |
|---|
| 2025.12.29 | ₩14,880 | ₩14,990 | ₩14,710 | ₩14,880 | 0.00% | 5.1만 |
|---|
| 2025.12.26 | ₩14,860 | ₩14,990 | ₩14,820 | ₩14,910 | +0.34% | 4.5만 |
|---|
| 2025.12.24 | ₩14,790 | ₩14,960 | ₩14,680 | ₩14,910 | +0.81% | 5만 |
|---|
| 2025.12.23 | ₩15,260 | ₩15,330 | ₩14,790 | ₩14,790 | -3.08% | 12.9만 |
|---|
| 2025.12.22 | ₩15,310 | ₩15,430 | ₩15,180 | ₩15,300 | -0.07% | 11.6만 |
|---|
| 2025.12.19 | ₩16,250 | ₩16,600 | ₩15,160 | ₩15,350 | -5.54% | 29.1만 |
|---|
| 2025.12.18 | ₩16,030 | ₩16,950 | ₩16,020 | ₩16,170 | +0.87% | 65.7만 |
|---|
| 2025.12.17 | ₩15,960 | ₩16,430 | ₩15,570 | ₩15,870 | -0.56% | 35.9만 |
|---|
| 2025.12.16 | ₩15,850 | ₩15,870 | ₩15,580 | ₩15,630 | -1.39% | 12.6만 |
|---|
| 2025.12.15 | ₩17,170 | ₩17,180 | ₩16,130 | ₩16,130 | -6.06% | 56.6만 |
|---|
| 2025.12.12 | ₩15,640 | ₩16,500 | ₩15,610 | ₩15,920 | +1.79% | 30.3만 |
|---|
| 2025.12.11 | ₩15,190 | ₩15,560 | ₩15,190 | ₩15,480 | +1.91% | 7.3만 |
|---|
| 2025.12.10 | ₩15,340 | ₩15,360 | ₩15,150 | ₩15,190 | -0.98% | 3.1만 |
|---|
| 2025.12.09 | ₩15,210 | ₩15,360 | ₩15,070 | ₩15,340 | +0.85% | 4.2만 |
|---|
| 2025.12.08 | ₩15,290 | ₩15,490 | ₩15,200 | ₩15,350 | +0.39% | 3.1만 |
|---|
| 2025.12.05 | ₩15,290 | ₩15,330 | ₩15,120 | ₩15,290 | 0.00% | 3.1만 |
|---|
| 2025.12.04 | ₩15,550 | ₩15,650 | ₩15,150 | ₩15,200 | -2.25% | 3.9만 |
|---|
| 2025.12.03 | ₩15,490 | ₩15,710 | ₩15,410 | ₩15,620 | +0.84% | 5.3만 |
|---|
| 2025.12.02 | ₩15,390 | ₩15,480 | ₩15,260 | ₩15,470 | +0.52% | 2.8만 |
|---|
| 2025.12.01 | ₩15,380 | ₩15,610 | ₩15,220 | ₩15,330 | -0.33% | 4.5만 |
|---|
| 2025.11.28 | ₩14,810 | ₩15,470 | ₩14,810 | ₩15,350 | +3.65% | 6.4만 |
|---|
| 2025.11.27 | ₩14,780 | ₩15,110 | ₩14,730 | ₩14,950 | +1.15% | 2.9만 |
|---|
| 2025.11.26 | ₩14,500 | ₩14,800 | ₩14,460 | ₩14,770 | +1.86% | 3.8만 |
|---|
| 2025.11.25 | ₩14,620 | ₩14,810 | ₩14,350 | ₩14,380 | -1.64% | 4.3만 |
|---|
| 2025.11.24 | ₩14,650 | ₩14,780 | ₩14,470 | ₩14,500 | -1.02% | 3.8만 |
|---|
| 2025.11.21 | ₩14,800 | ₩14,810 | ₩14,570 | ₩14,590 | -1.42% | 4만 |
|---|
| 2025.11.20 | ₩14,710 | ₩15,010 | ₩14,710 | ₩15,000 | +1.97% | 3.3만 |
|---|
| 2025.11.19 | ₩14,800 | ₩14,900 | ₩14,500 | ₩14,680 | -0.81% | 4.4만 |
|---|
| 2025.11.18 | ₩15,000 | ₩15,150 | ₩14,750 | ₩14,750 | -1.67% | 5.4만 |
|---|
| 2025.11.17 | ₩15,150 | ₩15,490 | ₩15,040 | ₩15,040 | -0.73% | 5만 |
|---|
| 2025.11.14 | ₩15,400 | ₩15,410 | ₩15,030 | ₩15,070 | -2.14% | 3.5만 |
|---|
| 2025.11.13 | ₩15,470 | ₩15,550 | ₩15,300 | ₩15,410 | -0.39% | 3.3만 |
|---|
| 2025.11.12 | ₩15,010 | ₩15,500 | ₩15,010 | ₩15,470 | +3.06% | 5.6만 |
|---|
| 2025.11.11 | ₩15,170 | ₩15,420 | ₩14,920 | ₩15,060 | -0.73% | 5만 |
|---|
| 2025.11.10 | ₩14,810 | ₩15,180 | ₩14,810 | ₩15,180 | +2.50% | 4.5만 |
|---|
| 2025.11.07 | ₩14,960 | ₩15,120 | ₩14,620 | ₩14,850 | -0.74% | 8.3만 |
|---|
| 2025.11.06 | ₩15,350 | ₩15,390 | ₩14,910 | ₩15,180 | -1.11% | 5.5만 |
|---|
| 2025.11.05 | ₩15,650 | ₩15,660 | ₩14,650 | ₩15,160 | -3.13% | 9.7만 |
|---|
| 2025.11.04 | ₩15,200 | ₩15,950 | ₩15,160 | ₩15,690 | +3.22% | 9.9만 |
|---|
| 2025.11.03 | ₩15,720 | ₩16,060 | ₩15,310 | ₩15,360 | -2.29% | 10만 |
|---|
| 2025.10.31 | ₩16,080 | ₩16,300 | ₩14,940 | ₩15,720 | -2.24% | 11.7만 |
|---|
| 2025.10.30 | ₩16,580 | ₩16,580 | ₩16,140 | ₩16,140 | -2.65% | 11.4만 |
|---|
| 2025.10.29 | ₩16,820 | ₩16,820 | ₩16,460 | ₩16,580 | -1.43% | 11만 |
|---|
| 2025.10.28 | ₩17,260 | ₩17,350 | ₩16,730 | ₩16,740 | -3.01% | 12.8만 |
|---|
| 2025.10.27 | ₩16,820 | ₩17,370 | ₩16,810 | ₩17,250 | +2.56% | 13.3만 |
|---|
| 2025.10.24 | ₩17,000 | ₩17,060 | ₩16,800 | ₩16,810 | -1.12% | 8.2만 |
|---|
| 2025.10.23 | ₩16,980 | ₩17,350 | ₩16,800 | ₩16,920 | -0.35% | 8.6만 |
|---|
| 2025.10.22 | ₩17,320 | ₩17,350 | ₩16,780 | ₩17,040 | -1.62% | 5.7만 |
|---|
| 2025.10.21 | ₩16,920 | ₩17,430 | ₩16,910 | ₩17,290 | +2.19% | 12.3만 |
|---|
| 2025.10.20 | ₩16,990 | ₩17,100 | ₩16,790 | ₩16,920 | -0.41% | 7.3만 |
|---|
| 2025.10.17 | ₩17,290 | ₩17,520 | ₩16,900 | ₩16,900 | -2.26% | 11.9만 |
|---|
| 2025.10.16 | ₩17,480 | ₩17,530 | ₩17,230 | ₩17,380 | -0.57% | 11.9만 |
|---|
| 2025.10.15 | ₩16,960 | ₩17,300 | ₩16,950 | ₩17,300 | +2.00% | 10.7만 |
|---|
| 2025.10.14 | ₩17,320 | ₩17,630 | ₩16,760 | ₩16,960 | -2.08% | 20만 |
|---|
| 2025.10.13 | ₩17,010 | ₩17,540 | ₩16,940 | ₩17,310 | +1.76% | 15.3만 |
|---|
| 2025.10.10 | ₩17,350 | ₩18,060 | ₩17,250 | ₩17,500 | +0.86% | 29.7만 |
|---|