시장 데이터를 불러오는 중
전체 종목
이랜텍 과거 주가
054210.KQ · KOSDAQ
주요 제품·사업: Battery Pack
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
054210.KQ · KOSDAQ
주요 제품·사업: Battery Pack
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,180 | ₩7,310 | ₩7,030 | ₩7,170 | -0.14% | 14.3만 |
| 2026.10.07 | ₩7,150 | ₩7,230 | ₩6,980 | ₩7,180 | +0.42% | 12.8만 |
| 2026.10.06 | ₩6,830 | ₩7,280 | ₩6,780 | ₩7,220 | +5.71% | 25.2만 |
| 2026.10.02 | ₩6,720 | ₩6,910 | ₩6,680 | ₩6,790 | +1.04% | 13.8만 |
| 2026.10.01 | ₩6,620 | ₩6,720 | ₩6,490 | ₩6,720 | +1.51% | 18.1만 |
| 2026.09.30 | ₩6,670 | ₩6,770 | ₩6,520 | ₩6,610 | -0.90% | 7.9만 |
| 2026.09.29 | ₩6,770 | ₩6,770 | ₩6,530 | ₩6,670 | -1.48% | 10.2만 |
| 2026.09.28 | ₩6,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,530 |
| ₩6,770 |
| +2.89% |
| 6.7만 |
| 2026.09.23 | ₩6,800 | ₩6,820 | ₩6,500 | ₩6,580 | -3.24% | 16만 |
|---|
| 2026.09.22 | ₩6,860 | ₩6,980 | ₩6,650 | ₩6,820 | -0.58% | 15만 |
|---|
| 2026.09.21 | ₩6,860 | ₩6,870 | ₩6,760 | ₩6,830 | -0.44% | 6.3만 |
|---|
| 2026.09.18 | ₩6,830 | ₩6,880 | ₩6,750 | ₩6,860 | +0.44% | 8.7만 |
|---|
| 2026.09.17 | ₩6,880 | ₩6,880 | ₩6,690 | ₩6,800 | -1.16% | 9.3만 |
|---|
| 2026.09.16 | ₩6,840 | ₩6,990 | ₩6,650 | ₩6,890 | +0.73% | 10.6만 |
|---|
| 2026.09.15 | ₩6,900 | ₩7,200 | ₩6,750 | ₩7,020 | +1.74% | 15.4만 |
|---|
| 2026.09.14 | ₩6,860 | ₩6,960 | ₩6,720 | ₩6,830 | -0.44% | 4만 |
|---|
| 2026.09.11 | ₩6,950 | ₩7,000 | ₩6,830 | ₩6,890 | -0.86% | 8.2만 |
|---|
| 2026.09.10 | ₩7,180 | ₩7,190 | ₩6,850 | ₩7,090 | -1.25% | 4.5만 |
|---|
| 2026.09.09 | ₩6,870 | ₩7,200 | ₩6,850 | ₩7,110 | +3.49% | 7.6만 |
|---|
| 2026.09.08 | ₩7,000 | ₩7,090 | ₩6,820 | ₩6,850 | -2.14% | 6.2만 |
|---|
| 2026.09.07 | ₩6,970 | ₩7,120 | ₩6,920 | ₩7,000 | +0.43% | 4.4만 |
|---|
| 2026.09.04 | ₩6,750 | ₩6,980 | ₩6,750 | ₩6,970 | +3.26% | 6.6만 |
|---|
| 2026.09.03 | ₩6,830 | ₩6,880 | ₩6,630 | ₩6,710 | -1.76% | 6.2만 |
|---|
| 2026.09.02 | ₩6,980 | ₩6,980 | ₩6,770 | ₩6,820 | -2.29% | 3.9만 |
|---|
| 2026.09.01 | ₩7,050 | ₩7,050 | ₩6,860 | ₩7,020 | -0.43% | 3.9만 |
|---|
| 2026.08.31 | ₩6,930 | ₩7,040 | ₩6,670 | ₩7,030 | +1.44% | 5.9만 |
|---|
| 2026.08.28 | ₩6,890 | ₩6,960 | ₩6,740 | ₩6,950 | +0.87% | 7.2만 |
|---|
| 2026.08.27 | ₩6,900 | ₩6,950 | ₩6,750 | ₩6,850 | -0.72% | 8.9만 |
|---|
| 2026.08.26 | ₩6,920 | ₩6,920 | ₩6,700 | ₩6,840 | -1.16% | 4.4만 |
|---|
| 2026.08.25 | ₩6,840 | ₩6,910 | ₩6,470 | ₩6,850 | +0.15% | 10.4만 |
|---|
| 2026.08.24 | ₩6,820 | ₩6,970 | ₩6,720 | ₩6,850 | +0.44% | 14.8만 |
|---|
| 2026.08.21 | ₩7,050 | ₩7,100 | ₩6,700 | ₩6,820 | -3.26% | 10.4만 |
|---|
| 2026.08.20 | ₩7,100 | ₩7,220 | ₩6,990 | ₩7,100 | 0.00% | 13.8만 |
|---|
| 2026.08.19 | ₩6,990 | ₩7,200 | ₩6,880 | ₩7,020 | +0.43% | 11만 |
|---|
| 2026.08.18 | ₩7,750 | ₩7,760 | ₩7,080 | ₩7,130 | -8.00% | 32.9만 |
|---|
| 2026.08.14 | ₩8,060 | ₩8,160 | ₩7,840 | ₩8,090 | +0.37% | 14만 |
|---|
| 2026.08.13 | ₩8,190 | ₩8,190 | ₩7,960 | ₩8,030 | -1.95% | 7.7만 |
|---|
| 2026.08.12 | ₩8,130 | ₩8,320 | ₩7,960 | ₩8,180 | +0.62% | 8만 |
|---|
| 2026.08.11 | ₩7,890 | ₩8,190 | ₩7,810 | ₩8,150 | +3.30% | 10.8만 |
|---|
| 2026.08.10 | ₩7,810 | ₩7,950 | ₩7,620 | ₩7,950 | +1.79% | 11.8만 |
|---|
| 2026.08.07 | ₩7,810 | ₩8,000 | ₩7,530 | ₩7,740 | -0.90% | 6.7만 |
|---|
| 2026.08.06 | ₩7,740 | ₩7,900 | ₩7,600 | ₩7,770 | +0.39% | 8.9만 |
|---|
| 2026.08.05 | ₩7,380 | ₩7,800 | ₩7,320 | ₩7,740 | +4.88% | 14.6만 |
|---|
| 2026.08.04 | ₩6,900 | ₩7,330 | ₩6,840 | ₩7,280 | +5.51% | 13.8만 |
|---|
| 2026.08.03 | ₩6,510 | ₩7,010 | ₩6,510 | ₩6,800 | +4.45% | 10.6만 |
|---|
| 2026.07.31 | ₩6,380 | ₩6,740 | ₩6,260 | ₩6,730 | +5.49% | 13.7만 |
|---|
| 2026.07.30 | ₩5,710 | ₩6,300 | ₩5,710 | ₩6,140 | +7.53% | 7.8만 |
|---|
| 2026.07.29 | ₩6,470 | ₩6,660 | ₩5,700 | ₩6,020 | -6.96% | 21.7만 |
|---|
| 2026.07.28 | ₩6,810 | ₩6,810 | ₩6,430 | ₩6,460 | -5.14% | 16.4만 |
|---|
| 2026.07.27 | ₩7,070 | ₩7,090 | ₩6,830 | ₩6,950 | -1.70% | 6.3만 |
|---|
| 2026.07.24 | ₩7,080 | ₩7,090 | ₩6,830 | ₩6,950 | -1.84% | 8.9만 |
|---|
| 2026.07.23 | ₩6,930 | ₩7,160 | ₩6,920 | ₩7,140 | +3.03% | 9.9만 |
|---|
| 2026.07.22 | ₩6,940 | ₩7,170 | ₩6,900 | ₩6,930 | -0.14% | 12.1만 |
|---|
| 2026.07.21 | ₩6,550 | ₩6,830 | ₩6,450 | ₩6,780 | +3.51% | 12.7만 |
|---|
| 2026.07.20 | ₩6,990 | ₩7,100 | ₩6,570 | ₩6,620 | -5.29% | 12만 |
|---|
| 2026.07.16 | ₩7,340 | ₩7,390 | ₩6,990 | ₩7,090 | -3.41% | 18만 |
|---|
| 2026.07.15 | ₩7,010 | ₩7,580 | ₩7,010 | ₩7,410 | +5.71% | 29.6만 |
|---|
| 2026.07.14 | ₩6,900 | ₩7,070 | ₩6,550 | ₩6,960 | +0.87% | 16.7만 |
|---|
| 2026.07.13 | ₩7,350 | ₩7,400 | ₩6,850 | ₩6,900 | -6.12% | 17.1만 |
|---|
| 2026.07.10 | ₩6,750 | ₩7,340 | ₩6,750 | ₩7,330 | +8.59% | 15.9만 |
|---|
| 2026.07.09 | ₩6,670 | ₩6,950 | ₩6,510 | ₩6,710 | +0.60% | 15.9만 |
|---|
| 2026.07.08 | ₩6,880 | ₩7,100 | ₩6,580 | ₩6,670 | -3.05% | 18.7만 |
|---|
| 2026.07.07 | ₩7,170 | ₩7,460 | ₩6,840 | ₩7,070 | -1.39% | 15.6만 |
|---|
| 2026.07.06 | ₩7,730 | ₩7,730 | ₩7,150 | ₩7,330 | -5.17% | 12.3만 |
|---|
| 2026.07.03 | ₩7,360 | ₩7,740 | ₩7,060 | ₩7,730 | +5.03% | 13.2만 |
|---|
| 2026.07.02 | ₩7,740 | ₩7,780 | ₩7,300 | ₩7,350 | -5.04% | 13.6만 |
|---|
| 2026.07.01 | ₩7,400 | ₩7,980 | ₩7,300 | ₩7,900 | +6.76% | 17.4만 |
|---|
| 2026.06.30 | ₩7,650 | ₩7,680 | ₩7,300 | ₩7,370 | -3.66% | 9.2만 |
|---|
| 2026.06.29 | ₩6,990 | ₩7,620 | ₩6,990 | ₩7,620 | +9.01% | 14만 |
|---|
| 2026.06.26 | ₩7,300 | ₩7,300 | ₩6,700 | ₩6,990 | -4.25% | 21.7만 |
|---|
| 2026.06.25 | ₩7,460 | ₩7,730 | ₩7,220 | ₩7,310 | -2.01% | 14.5만 |
|---|
| 2026.06.24 | ₩7,420 | ₩7,740 | ₩7,160 | ₩7,450 | +0.40% | 18.3만 |
|---|
| 2026.06.23 | ₩7,800 | ₩8,090 | ₩7,400 | ₩7,460 | -4.36% | 23.4만 |
|---|
| 2026.06.22 | ₩8,010 | ₩8,210 | ₩7,630 | ₩8,080 | +0.87% | 23.7만 |
|---|
| 2026.06.19 | ₩8,530 | ₩8,600 | ₩7,930 | ₩8,230 | -3.52% | 18.8만 |
|---|
| 2026.06.18 | ₩8,800 | ₩8,920 | ₩8,500 | ₩8,530 | -3.07% | 9.7만 |
|---|
| 2026.06.17 | ₩8,940 | ₩8,990 | ₩8,470 | ₩8,850 | -1.01% | 15.1만 |
|---|
| 2026.06.16 | ₩9,090 | ₩9,180 | ₩8,740 | ₩8,860 | -2.53% | 13.7만 |
|---|
| 2026.06.15 | ₩9,000 | ₩9,230 | ₩8,860 | ₩8,960 | -0.44% | 17.8만 |
|---|
| 2026.06.12 | ₩9,030 | ₩9,130 | ₩8,720 | ₩8,840 | -2.10% | 21만 |
|---|
| 2026.06.11 | ₩8,410 | ₩8,730 | ₩8,380 | ₩8,690 | +3.33% | 13.3만 |
|---|
| 2026.06.10 | ₩8,690 | ₩9,030 | ₩8,430 | ₩8,700 | +0.12% | 32.5만 |
|---|
| 2026.06.09 | ₩8,390 | ₩8,960 | ₩8,390 | ₩8,760 | +4.41% | 36.7만 |
|---|
| 2026.06.08 | ₩8,600 | ₩8,860 | ₩8,210 | ₩8,320 | -3.26% | 34.2만 |
|---|
| 2026.06.05 | ₩9,360 | ₩9,420 | ₩8,810 | ₩9,240 | -1.28% | 36.4만 |
|---|
| 2026.06.04 | ₩9,520 | ₩9,890 | ₩9,270 | ₩9,420 | -1.05% | 23.9만 |
|---|
| 2026.06.02 | ₩10,000 | ₩10,000 | ₩9,300 | ₩9,610 | -3.90% | 35.1만 |
|---|
| 2026.06.01 | ₩10,610 | ₩10,640 | ₩9,910 | ₩10,050 | -5.28% | 33.4만 |
|---|
| 2026.05.29 | ₩11,350 | ₩11,550 | ₩10,400 | ₩10,610 | -6.52% | 37.5만 |
|---|
| 2026.05.28 | ₩11,700 | ₩12,360 | ₩10,900 | ₩11,320 | -3.25% | 50.8만 |
|---|
| 2026.05.27 | ₩12,190 | ₩12,260 | ₩11,270 | ₩11,430 | -6.23% | 43.6만 |
|---|
| 2026.05.26 | ₩13,150 | ₩13,190 | ₩12,020 | ₩12,200 | -7.22% | 51.9만 |
|---|
| 2026.05.22 | ₩13,430 | ₩13,720 | ₩12,870 | ₩13,200 | -1.71% | 65.6만 |
|---|
| 2026.05.21 | ₩12,740 | ₩13,880 | ₩12,480 | ₩13,450 | +5.57% | 129.8만 |
|---|
| 2026.05.20 | ₩11,610 | ₩12,660 | ₩11,310 | ₩12,450 | +7.24% | 110.9만 |
|---|
| 2026.05.19 | ₩11,500 | ₩11,800 | ₩11,170 | ₩11,580 | +0.70% | 38만 |
|---|
| 2026.05.18 | ₩11,350 | ₩12,250 | ₩11,200 | ₩11,500 | +1.32% | 58.3만 |
|---|
| 2026.05.15 | ₩11,490 | ₩12,270 | ₩11,170 | ₩11,300 | -1.65% | 59.1만 |
|---|
| 2026.05.14 | ₩11,600 | ₩11,840 | ₩10,960 | ₩11,450 | -1.29% | 26.2만 |
|---|
| 2026.05.13 | ₩11,610 | ₩11,650 | ₩11,280 | ₩11,490 | -1.03% | 24.3만 |
|---|
| 2026.05.12 | ₩12,200 | ₩12,390 | ₩11,470 | ₩11,710 | -4.02% | 35만 |
|---|
| 2026.05.11 | ₩12,800 | ₩12,800 | ₩12,110 | ₩12,200 | -4.69% | 27.5만 |
|---|
| 2026.05.08 | ₩12,810 | ₩12,820 | ₩11,700 | ₩12,640 | -1.33% | 31.2만 |
|---|
| 2026.05.07 | ₩12,970 | ₩13,100 | ₩12,650 | ₩12,870 | -0.77% | 40.6만 |
|---|
| 2026.05.06 | ₩13,340 | ₩13,460 | ₩12,600 | ₩12,880 | -3.45% | 44.5만 |
|---|
| 2026.05.04 | ₩13,000 | ₩13,430 | ₩12,990 | ₩13,210 | +1.62% | 46.8만 |
|---|
| 2026.04.30 | ₩13,230 | ₩13,280 | ₩12,670 | ₩12,750 | -3.63% | 27.4만 |
|---|
| 2026.04.29 | ₩12,610 | ₩13,480 | ₩12,420 | ₩13,230 | +4.92% | 65.6만 |
|---|
| 2026.04.28 | ₩12,930 | ₩12,960 | ₩12,530 | ₩12,610 | -2.47% | 40.2만 |
|---|
| 2026.04.27 | ₩12,700 | ₩14,490 | ₩12,530 | ₩12,930 | +1.81% | 247.7만 |
|---|
| 2026.04.24 | ₩12,520 | ₩12,750 | ₩12,370 | ₩12,660 | +1.12% | 39.9만 |
|---|
| 2026.04.23 | ₩12,860 | ₩12,920 | ₩12,200 | ₩12,460 | -3.11% | 50.7만 |
|---|
| 2026.04.22 | ₩13,600 | ₩13,600 | ₩12,550 | ₩12,720 | -6.47% | 98.6만 |
|---|
| 2026.04.21 | ₩11,810 | ₩14,200 | ₩11,610 | ₩13,600 | +15.16% | 350만 |
|---|
| 2026.04.20 | ₩11,010 | ₩11,770 | ₩10,910 | ₩11,690 | +6.18% | 50.8만 |
|---|
| 2026.04.17 | ₩10,710 | ₩11,000 | ₩10,550 | ₩10,970 | +2.43% | 18.8만 |
|---|
| 2026.04.16 | ₩10,750 | ₩10,850 | ₩10,580 | ₩10,600 | -1.40% | 22.9만 |
|---|
| 2026.04.15 | ₩10,580 | ₩10,740 | ₩10,460 | ₩10,710 | +1.23% | 17.9만 |
|---|
| 2026.04.14 | ₩10,490 | ₩10,590 | ₩10,280 | ₩10,390 | -0.95% | 24.9만 |
|---|
| 2026.04.13 | ₩10,210 | ₩10,410 | ₩10,100 | ₩10,300 | +0.88% | 16.6만 |
|---|
| 2026.04.10 | ₩9,890 | ₩10,500 | ₩9,850 | ₩10,460 | +5.76% | 24.6만 |
|---|
| 2026.04.09 | ₩9,990 | ₩9,990 | ₩9,650 | ₩9,700 | -2.90% | 18.4만 |
|---|
| 2026.04.08 | ₩10,010 | ₩10,170 | ₩9,920 | ₩10,070 | +0.60% | 24.3만 |
|---|
| 2026.04.07 | ₩9,830 | ₩10,130 | ₩9,510 | ₩9,620 | -2.14% | 15.2만 |
|---|
| 2026.04.06 | ₩9,950 | ₩10,250 | ₩9,700 | ₩9,700 | -2.51% | 16.1만 |
|---|
| 2026.04.03 | ₩10,150 | ₩10,180 | ₩9,790 | ₩9,900 | -2.46% | 17.5만 |
|---|
| 2026.04.02 | ₩10,600 | ₩10,650 | ₩9,740 | ₩9,900 | -6.60% | 24.5만 |
|---|
| 2026.04.01 | ₩10,210 | ₩10,510 | ₩10,140 | ₩10,480 | +2.64% | 29만 |
|---|
| 2026.03.31 | ₩10,240 | ₩10,260 | ₩9,780 | ₩9,820 | -4.10% | 19.7만 |
|---|
| 2026.03.30 | ₩10,480 | ₩10,480 | ₩10,020 | ₩10,240 | -2.29% | 19.9만 |
|---|
| 2026.03.27 | ₩10,690 | ₩10,910 | ₩10,290 | ₩10,840 | +1.40% | 21.5만 |
|---|
| 2026.03.26 | ₩11,540 | ₩11,540 | ₩10,770 | ₩10,840 | -6.07% | 35.8만 |
|---|
| 2026.03.25 | ₩11,050 | ₩11,840 | ₩10,880 | ₩11,540 | +4.43% | 123.1만 |
|---|
| 2026.03.24 | ₩10,100 | ₩10,190 | ₩9,600 | ₩10,190 | +0.89% | 13.8만 |
|---|
| 2026.03.23 | ₩10,080 | ₩10,080 | ₩9,520 | ₩9,590 | -4.86% | 14.5만 |
|---|
| 2026.03.20 | ₩9,950 | ₩10,350 | ₩9,950 | ₩10,340 | +3.92% | 12.2만 |
|---|
| 2026.03.19 | ₩10,150 | ₩10,300 | ₩9,810 | ₩9,900 | -2.46% | 26.7만 |
|---|
| 2026.03.18 | ₩10,460 | ₩10,490 | ₩10,080 | ₩10,260 | -1.91% | 17.6만 |
|---|
| 2026.03.17 | ₩10,290 | ₩10,560 | ₩10,150 | ₩10,250 | -0.39% | 12.6만 |
|---|
| 2026.03.16 | ₩10,180 | ₩10,420 | ₩9,890 | ₩10,040 | -1.38% | 10.3만 |
|---|
| 2026.03.13 | ₩10,160 | ₩10,320 | ₩9,900 | ₩10,170 | +0.10% | 11.3만 |
|---|
| 2026.03.12 | ₩10,450 | ₩10,730 | ₩10,190 | ₩10,310 | -1.34% | 15.9만 |
|---|
| 2026.03.11 | ₩10,440 | ₩10,890 | ₩10,430 | ₩10,600 | +1.53% | 23.5만 |
|---|
| 2026.03.10 | ₩10,330 | ₩10,440 | ₩10,030 | ₩10,250 | -0.77% | 15.8만 |
|---|
| 2026.03.09 | ₩9,910 | ₩10,130 | ₩9,230 | ₩9,890 | -0.20% | 23.7만 |
|---|
| 2026.03.06 | ₩10,010 | ₩10,640 | ₩9,910 | ₩10,510 | +5.00% | 17.9만 |
|---|
| 2026.03.05 | ₩9,980 | ₩10,480 | ₩9,920 | ₩10,230 | +2.51% | 35만 |
|---|
| 2026.03.04 | ₩10,490 | ₩10,570 | ₩9,000 | ₩9,310 | -11.25% | 39.9만 |
|---|
| 2026.03.03 | ₩11,450 | ₩11,670 | ₩10,800 | ₩10,850 | -5.24% | 42.2만 |
|---|
| 2026.02.27 | ₩11,800 | ₩12,100 | ₩11,410 | ₩11,820 | +0.17% | 54.5만 |
|---|
| 2026.02.26 | ₩12,000 | ₩12,980 | ₩11,550 | ₩11,790 | -1.75% | 119.6만 |
|---|
| 2026.02.25 | ₩12,420 | ₩12,750 | ₩11,870 | ₩12,000 | -3.38% | 59.4만 |
|---|
| 2026.02.24 | ₩11,990 | ₩12,630 | ₩11,580 | ₩12,420 | +3.59% | 242.9만 |
|---|
| 2026.02.23 | ₩11,020 | ₩11,210 | ₩10,590 | ₩10,680 | -3.09% | 34.2만 |
|---|
| 2026.02.20 | ₩11,190 | ₩11,190 | ₩10,900 | ₩10,960 | -2.06% | 17.7만 |
|---|
| 2026.02.19 | ₩10,930 | ₩11,180 | ₩10,760 | ₩11,080 | +1.37% | 30만 |
|---|
| 2026.02.13 | ₩10,770 | ₩10,980 | ₩10,640 | ₩10,720 | -0.46% | 13.4만 |
|---|
| 2026.02.12 | ₩10,800 | ₩11,030 | ₩10,560 | ₩10,880 | +0.74% | 20.6만 |
|---|
| 2026.02.11 | ₩10,670 | ₩10,830 | ₩10,620 | ₩10,650 | -0.19% | 14.2만 |
|---|
| 2026.02.10 | ₩11,070 | ₩11,070 | ₩10,610 | ₩10,760 | -2.80% | 19.2만 |
|---|
| 2026.02.09 | ₩10,700 | ₩11,100 | ₩10,520 | ₩10,940 | +2.24% | 34.3만 |
|---|
| 2026.02.06 | ₩9,970 | ₩10,460 | ₩9,910 | ₩10,320 | +3.51% | 25.4만 |
|---|
| 2026.02.05 | ₩10,740 | ₩10,840 | ₩10,330 | ₩10,400 | -3.17% | 23.4만 |
|---|
| 2026.02.04 | ₩10,560 | ₩11,380 | ₩10,530 | ₩10,900 | +3.22% | 35.6만 |
|---|
| 2026.02.03 | ₩10,500 | ₩10,650 | ₩10,310 | ₩10,570 | +0.67% | 21.5만 |
|---|
| 2026.02.02 | ₩10,400 | ₩10,880 | ₩10,090 | ₩10,140 | -2.50% | 42.2만 |
|---|
| 2026.01.30 | ₩11,060 | ₩11,060 | ₩10,140 | ₩10,420 | -5.79% | 74.9만 |
|---|
| 2026.01.29 | ₩10,580 | ₩11,270 | ₩10,110 | ₩11,070 | +4.63% | 93.9만 |
|---|
| 2026.01.28 | ₩10,060 | ₩10,480 | ₩9,980 | ₩10,420 | +3.58% | 42.4만 |
|---|
| 2026.01.27 | ₩9,840 | ₩10,140 | ₩9,710 | ₩10,030 | +1.93% | 37.3만 |
|---|
| 2026.01.26 | ₩9,580 | ₩10,430 | ₩9,570 | ₩9,850 | +2.82% | 49.1만 |
|---|
| 2026.01.23 | ₩10,280 | ₩10,280 | ₩9,380 | ₩9,570 | -6.91% | 45.1만 |
|---|
| 2026.01.22 | ₩9,520 | ₩10,130 | ₩9,320 | ₩9,990 | +4.94% | 68.1만 |
|---|
| 2026.01.21 | ₩9,240 | ₩9,340 | ₩9,090 | ₩9,230 | -0.11% | 31.4만 |
|---|
| 2026.01.20 | ₩10,180 | ₩10,180 | ₩9,010 | ₩9,500 | -6.68% | 93.2만 |
|---|
| 2026.01.19 | ₩8,880 | ₩10,500 | ₩8,790 | ₩10,200 | +14.86% | 163.3만 |
|---|
| 2026.01.16 | ₩8,800 | ₩9,270 | ₩8,660 | ₩8,670 | -1.48% | 31.1만 |
|---|
| 2026.01.15 | ₩8,690 | ₩8,840 | ₩8,500 | ₩8,740 | +0.58% | 12.3만 |
|---|
| 2026.01.14 | ₩8,380 | ₩9,090 | ₩8,320 | ₩8,690 | +3.70% | 67.3만 |
|---|
| 2026.01.13 | ₩8,060 | ₩8,210 | ₩7,960 | ₩8,170 | +1.36% | 6.3만 |
|---|
| 2026.01.12 | ₩7,820 | ₩8,120 | ₩7,750 | ₩8,030 | +2.69% | 8.9만 |
|---|
| 2026.01.09 | ₩7,840 | ₩7,940 | ₩7,600 | ₩7,740 | -1.28% | 15.1만 |
|---|
| 2026.01.08 | ₩8,270 | ₩8,300 | ₩7,790 | ₩7,840 | -5.20% | 22.6만 |
|---|
| 2026.01.07 | ₩8,500 | ₩8,540 | ₩8,130 | ₩8,300 | -2.35% | 16.5만 |
|---|
| 2026.01.06 | ₩8,840 | ₩8,910 | ₩8,460 | ₩8,490 | -3.96% | 16.7만 |
|---|
| 2026.01.05 | ₩8,700 | ₩9,020 | ₩8,700 | ₩8,840 | +1.61% | 13.9만 |
|---|
| 2026.01.02 | ₩9,080 | ₩9,100 | ₩8,590 | ₩8,650 | -4.74% | 20.3만 |
|---|
| 2025.12.30 | ₩9,380 | ₩9,450 | ₩8,900 | ₩9,080 | -3.20% | 13.3만 |
|---|
| 2025.12.29 | ₩8,710 | ₩9,420 | ₩8,710 | ₩9,370 | +7.58% | 29.1만 |
|---|
| 2025.12.26 | ₩8,910 | ₩9,020 | ₩8,680 | ₩8,700 | -2.36% | 9.6만 |
|---|
| 2025.12.24 | ₩9,120 | ₩9,120 | ₩8,790 | ₩8,900 | -2.41% | 8.6만 |
|---|
| 2025.12.23 | ₩9,350 | ₩9,420 | ₩8,970 | ₩9,010 | -3.64% | 11만 |
|---|
| 2025.12.22 | ₩9,040 | ₩9,480 | ₩9,040 | ₩9,420 | +4.20% | 12.3만 |
|---|
| 2025.12.19 | ₩9,090 | ₩9,090 | ₩8,830 | ₩9,020 | -0.77% | 7.2만 |
|---|
| 2025.12.18 | ₩8,920 | ₩9,100 | ₩8,700 | ₩8,930 | +0.11% | 7.3만 |
|---|
| 2025.12.17 | ₩9,250 | ₩9,300 | ₩8,950 | ₩9,070 | -1.95% | 6.8만 |
|---|
| 2025.12.16 | ₩9,530 | ₩9,580 | ₩9,140 | ₩9,240 | -3.04% | 13.2만 |
|---|
| 2025.12.15 | ₩9,510 | ₩9,700 | ₩9,370 | ₩9,530 | +0.21% | 9.4만 |
|---|
| 2025.12.12 | ₩9,340 | ₩9,630 | ₩9,260 | ₩9,570 | +2.46% | 13.3만 |
|---|
| 2025.12.11 | ₩9,320 | ₩9,520 | ₩9,220 | ₩9,250 | -0.75% | 11.8만 |
|---|
| 2025.12.10 | ₩9,610 | ₩9,630 | ₩9,320 | ₩9,320 | -3.02% | 12.6만 |
|---|
| 2025.12.09 | ₩9,280 | ₩9,750 | ₩9,260 | ₩9,650 | +3.99% | 21.4만 |
|---|
| 2025.12.08 | ₩9,380 | ₩9,490 | ₩9,200 | ₩9,400 | +0.21% | 11.1만 |
|---|
| 2025.12.05 | ₩9,500 | ₩9,670 | ₩9,280 | ₩9,380 | -1.26% | 22.7만 |
|---|
| 2025.12.04 | ₩9,800 | ₩9,880 | ₩9,410 | ₩9,550 | -2.55% | 61.9만 |
|---|
| 2025.12.03 | ₩9,200 | ₩9,620 | ₩9,150 | ₩9,460 | +2.83% | 34만 |
|---|
| 2025.12.02 | ₩8,880 | ₩9,170 | ₩8,820 | ₩9,150 | +3.04% | 12.3만 |
|---|
| 2025.12.01 | ₩9,050 | ₩9,200 | ₩8,810 | ₩8,880 | -1.88% | 9.1만 |
|---|
| 2025.11.28 | ₩8,990 | ₩9,000 | ₩8,790 | ₩8,970 | -0.22% | 8.2만 |
|---|
| 2025.11.27 | ₩9,100 | ₩9,200 | ₩8,780 | ₩8,990 | -1.21% | 9.1만 |
|---|
| 2025.11.26 | ₩9,050 | ₩9,220 | ₩8,900 | ₩9,100 | +0.55% | 15.6만 |
|---|
| 2025.11.25 | ₩8,420 | ₩9,170 | ₩8,420 | ₩8,920 | +5.94% | 28.4만 |
|---|
| 2025.11.24 | ₩8,280 | ₩8,500 | ₩8,240 | ₩8,370 | +1.09% | 10.6만 |
|---|
| 2025.11.21 | ₩8,190 | ₩8,630 | ₩8,190 | ₩8,280 | +1.10% | 13.5만 |
|---|
| 2025.11.20 | ₩8,550 | ₩8,880 | ₩8,510 | ₩8,770 | +2.57% | 15.1만 |
|---|
| 2025.11.19 | ₩8,500 | ₩8,640 | ₩8,240 | ₩8,560 | +0.71% | 12.9만 |
|---|
| 2025.11.18 | ₩9,010 | ₩9,220 | ₩8,400 | ₩8,500 | -5.66% | 43.5만 |
|---|
| 2025.11.17 | ₩9,420 | ₩9,540 | ₩8,590 | ₩9,030 | -4.14% | 58.4만 |
|---|
| 2025.11.14 | ₩9,000 | ₩9,450 | ₩8,820 | ₩9,040 | +0.44% | 35.5만 |
|---|
| 2025.11.13 | ₩9,130 | ₩9,280 | ₩9,000 | ₩9,220 | +0.99% | 12.3만 |
|---|
| 2025.11.12 | ₩8,940 | ₩9,400 | ₩8,940 | ₩9,130 | +2.13% | 28.5만 |
|---|
| 2025.11.11 | ₩9,200 | ₩9,490 | ₩8,900 | ₩9,050 | -1.63% | 21.5만 |
|---|
| 2025.11.10 | ₩9,300 | ₩9,310 | ₩8,860 | ₩9,150 | -1.61% | 21.2만 |
|---|
| 2025.11.07 | ₩9,050 | ₩9,260 | ₩8,660 | ₩9,240 | +2.10% | 27만 |
|---|
| 2025.11.06 | ₩9,000 | ₩9,250 | ₩8,730 | ₩9,120 | +1.33% | 32.9만 |
|---|
| 2025.11.05 | ₩8,800 | ₩8,850 | ₩8,310 | ₩8,690 | -1.25% | 19.5만 |
|---|
| 2025.11.04 | ₩9,150 | ₩9,230 | ₩8,810 | ₩8,940 | -2.30% | 23.8만 |
|---|
| 2025.11.03 | ₩9,090 | ₩9,230 | ₩9,000 | ₩9,140 | +0.55% | 16만 |
|---|
| 2025.10.31 | ₩9,200 | ₩9,260 | ₩8,700 | ₩9,100 | -1.09% | 35.2만 |
|---|
| 2025.10.30 | ₩9,410 | ₩9,700 | ₩9,110 | ₩9,250 | -1.70% | 35만 |
|---|
| 2025.10.29 | ₩9,430 | ₩9,460 | ₩9,080 | ₩9,400 | -0.32% | 35.8만 |
|---|
| 2025.10.28 | ₩9,400 | ₩9,640 | ₩9,120 | ₩9,420 | +0.21% | 36.4만 |
|---|
| 2025.10.27 | ₩9,270 | ₩9,500 | ₩8,890 | ₩9,400 | +1.40% | 51.8만 |
|---|
| 2025.10.24 | ₩8,190 | ₩9,370 | ₩8,190 | ₩9,190 | +12.21% | 134.7만 |
|---|
| 2025.10.23 | ₩8,200 | ₩8,250 | ₩8,010 | ₩8,190 | -0.12% | 12.1만 |
|---|
| 2025.10.22 | ₩8,350 | ₩8,350 | ₩8,120 | ₩8,240 | -1.32% | 16.4만 |
|---|
| 2025.10.21 | ₩8,250 | ₩8,530 | ₩8,110 | ₩8,260 | +0.12% | 41.2만 |
|---|
| 2025.10.20 | ₩7,870 | ₩8,290 | ₩7,870 | ₩8,140 | +3.43% | 29.6만 |
|---|
| 2025.10.17 | ₩8,320 | ₩8,330 | ₩7,820 | ₩7,870 | -5.41% | 33.2만 |
|---|
| 2025.10.16 | ₩7,630 | ₩8,200 | ₩7,590 | ₩8,140 | +6.68% | 47.2만 |
|---|
| 2025.10.15 | ₩7,310 | ₩7,610 | ₩7,310 | ₩7,610 | +4.10% | 8.1만 |
|---|
| 2025.10.14 | ₩7,230 | ₩7,490 | ₩7,190 | ₩7,350 | +1.66% | 8만 |
|---|
| 2025.10.13 | ₩7,290 | ₩7,370 | ₩7,100 | ₩7,230 | -0.82% | 7.8만 |
|---|
| 2025.10.10 | ₩7,540 | ₩7,560 | ₩7,250 | ₩7,370 | -2.25% | 6.2만 |
|---|