시장 데이터를 불러오는 중
전체 종목
유진로봇 과거 주가
Yujin Robot · 056080.KQ · KOSDAQ
주요 제품·사업: 청소로봇, 완구류외
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Yujin Robot · 056080.KQ · KOSDAQ
주요 제품·사업: 청소로봇, 완구류외
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,230 | ₩12,790 | ₩11,560 | ₩12,540 | +2.53% | 104만 |
| 2026.10.07 | ₩12,890 | ₩13,200 | ₩12,210 | ₩12,210 | -5.28% | 36.5만 |
| 2026.10.06 | ₩12,820 | ₩13,250 | ₩12,660 | ₩12,890 | +0.55% | 171.3만 |
| 2026.10.02 | ₩12,150 | ₩12,700 | ₩12,000 | ₩12,660 | +4.20% | 44.2만 |
| 2026.10.01 | ₩11,650 | ₩12,240 | ₩11,440 | ₩12,230 | +4.98% | 38.2만 |
| 2026.09.30 | ₩11,600 | ₩11,830 | ₩11,520 | ₩11,550 | -0.43% | 19.7만 |
| 2026.09.29 | ₩11,830 | ₩11,830 | ₩11,400 | ₩11,600 | -1.94% | 27.5만 |
| 2026.09.28 | ₩12,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,680 |
| ₩11,810 |
| -1.58% |
| 25만 |
| 2026.09.23 | ₩12,530 | ₩12,780 | ₩11,900 | ₩11,930 | -4.79% | 31.8만 |
|---|
| 2026.09.22 | ₩12,970 | ₩12,970 | ₩12,220 | ₩12,220 | -5.78% | 37.6만 |
|---|
| 2026.09.21 | ₩12,510 | ₩12,920 | ₩11,860 | ₩12,790 | +2.24% | 56.2만 |
|---|
| 2026.09.18 | ₩11,950 | ₩12,950 | ₩11,950 | ₩12,500 | +4.60% | 65.9만 |
|---|
| 2026.09.17 | ₩11,620 | ₩12,000 | ₩11,490 | ₩11,740 | +1.03% | 107.6만 |
|---|
| 2026.09.16 | ₩12,110 | ₩12,110 | ₩11,330 | ₩11,450 | -5.45% | 35.4만 |
|---|
| 2026.09.15 | ₩11,830 | ₩12,680 | ₩11,830 | ₩12,110 | +2.37% | 31.5만 |
|---|
| 2026.09.14 | ₩12,000 | ₩12,190 | ₩11,780 | ₩11,990 | -0.08% | 11.5만 |
|---|
| 2026.09.11 | ₩12,020 | ₩12,290 | ₩11,800 | ₩12,230 | +1.75% | 17.5만 |
|---|
| 2026.09.10 | ₩12,490 | ₩12,550 | ₩11,960 | ₩12,250 | -1.92% | 32.5만 |
|---|
| 2026.09.09 | ₩12,270 | ₩12,650 | ₩12,150 | ₩12,390 | +0.98% | 22.9만 |
|---|
| 2026.09.08 | ₩12,210 | ₩12,920 | ₩11,980 | ₩12,290 | +0.66% | 41.2만 |
|---|
| 2026.09.07 | ₩12,050 | ₩12,950 | ₩11,900 | ₩12,210 | +1.33% | 49.8만 |
|---|
| 2026.09.04 | ₩11,280 | ₩12,750 | ₩11,250 | ₩11,890 | +5.41% | 65.1만 |
|---|
| 2026.09.03 | ₩11,550 | ₩11,730 | ₩10,970 | ₩11,040 | -4.42% | 13.9만 |
|---|
| 2026.09.02 | ₩11,220 | ₩11,670 | ₩11,100 | ₩11,380 | +1.43% | 15.5만 |
|---|
| 2026.09.01 | ₩12,010 | ₩12,180 | ₩11,620 | ₩11,710 | -2.50% | 15.5만 |
|---|
| 2026.08.31 | ₩12,030 | ₩12,140 | ₩11,520 | ₩12,110 | +0.67% | 13.7만 |
|---|
| 2026.08.28 | ₩12,130 | ₩12,260 | ₩11,770 | ₩12,150 | +0.16% | 13.1만 |
|---|
| 2026.08.27 | ₩11,940 | ₩12,190 | ₩11,780 | ₩12,080 | +1.17% | 17.6만 |
|---|
| 2026.08.26 | ₩12,010 | ₩12,240 | ₩11,660 | ₩11,940 | -0.58% | 18.6만 |
|---|
| 2026.08.25 | ₩11,950 | ₩12,180 | ₩11,100 | ₩11,990 | +0.33% | 19.8만 |
|---|
| 2026.08.24 | ₩12,010 | ₩12,120 | ₩11,710 | ₩11,810 | -1.67% | 15.7만 |
|---|
| 2026.08.21 | ₩12,500 | ₩12,500 | ₩11,900 | ₩12,000 | -4.00% | 18.2만 |
|---|
| 2026.08.20 | ₩12,830 | ₩12,920 | ₩12,560 | ₩12,740 | -0.70% | 14.3만 |
|---|
| 2026.08.19 | ₩12,360 | ₩13,100 | ₩12,240 | ₩12,500 | +1.13% | 25.3만 |
|---|
| 2026.08.18 | ₩14,260 | ₩14,260 | ₩12,770 | ₩12,890 | -9.61% | 40.6만 |
|---|
| 2026.08.14 | ₩13,680 | ₩15,680 | ₩13,680 | ₩14,000 | +2.34% | 120.3만 |
|---|
| 2026.08.13 | ₩13,350 | ₩13,990 | ₩13,220 | ₩13,590 | +1.80% | 29.4만 |
|---|
| 2026.08.12 | ₩13,330 | ₩13,490 | ₩13,000 | ₩13,310 | -0.15% | 29.9만 |
|---|
| 2026.08.11 | ₩13,350 | ₩13,620 | ₩12,910 | ₩13,200 | -1.12% | 31.1만 |
|---|
| 2026.08.10 | ₩12,580 | ₩13,380 | ₩12,300 | ₩13,250 | +5.33% | 37.3만 |
|---|
| 2026.08.07 | ₩13,300 | ₩13,400 | ₩12,120 | ₩12,460 | -6.32% | 28.3만 |
|---|
| 2026.08.06 | ₩14,730 | ₩14,740 | ₩13,050 | ₩13,090 | -11.13% | 63.7만 |
|---|
| 2026.08.05 | ₩12,590 | ₩14,260 | ₩12,260 | ₩14,260 | +13.26% | 59.2만 |
|---|
| 2026.08.04 | ₩11,540 | ₩12,550 | ₩11,510 | ₩12,380 | +7.28% | 32.8만 |
|---|
| 2026.08.03 | ₩10,910 | ₩12,360 | ₩10,540 | ₩11,530 | +5.68% | 51.2만 |
|---|
| 2026.07.31 | ₩9,810 | ₩11,030 | ₩9,760 | ₩10,900 | +11.11% | 29.6만 |
|---|
| 2026.07.30 | ₩9,860 | ₩10,310 | ₩9,330 | ₩9,370 | -4.97% | 26.4만 |
|---|
| 2026.07.29 | ₩11,540 | ₩11,540 | ₩9,250 | ₩9,860 | -14.56% | 47.7만 |
|---|
| 2026.07.28 | ₩11,500 | ₩11,600 | ₩10,210 | ₩10,580 | -8.00% | 27.8만 |
|---|
| 2026.07.27 | ₩12,100 | ₩12,450 | ₩11,830 | ₩12,000 | -0.83% | 22.7만 |
|---|
| 2026.07.24 | ₩12,570 | ₩12,590 | ₩11,580 | ₩11,690 | -7.00% | 25.3만 |
|---|
| 2026.07.23 | ₩12,650 | ₩13,300 | ₩11,920 | ₩12,900 | +1.98% | 44.2만 |
|---|
| 2026.07.22 | ₩13,240 | ₩13,690 | ₩12,330 | ₩12,420 | -6.19% | 115.4만 |
|---|
| 2026.07.21 | ₩11,320 | ₩12,340 | ₩11,000 | ₩11,880 | +4.95% | 35.3만 |
|---|
| 2026.07.20 | ₩11,870 | ₩11,870 | ₩11,220 | ₩11,320 | -4.63% | 15.6만 |
|---|
| 2026.07.16 | ₩12,500 | ₩12,500 | ₩11,800 | ₩11,980 | -4.16% | 124.7만 |
|---|
| 2026.07.15 | ₩12,400 | ₩12,900 | ₩12,390 | ₩12,600 | +1.61% | 13.7만 |
|---|
| 2026.07.14 | ₩12,590 | ₩12,600 | ₩11,540 | ₩12,220 | -2.94% | 15.8만 |
|---|
| 2026.07.13 | ₩13,350 | ₩13,930 | ₩12,530 | ₩12,620 | -5.47% | 22.7만 |
|---|
| 2026.07.10 | ₩12,310 | ₩13,580 | ₩12,310 | ₩13,350 | +8.45% | 23만 |
|---|
| 2026.07.09 | ₩12,210 | ₩12,890 | ₩11,940 | ₩12,160 | -0.41% | 20.7만 |
|---|
| 2026.07.08 | ₩12,440 | ₩13,090 | ₩12,070 | ₩12,210 | -1.85% | 22.5만 |
|---|
| 2026.07.07 | ₩13,600 | ₩14,070 | ₩12,790 | ₩13,110 | -3.60% | 19.2만 |
|---|
| 2026.07.06 | ₩13,430 | ₩13,760 | ₩13,070 | ₩13,600 | +1.27% | 14.6만 |
|---|
| 2026.07.03 | ₩13,780 | ₩13,940 | ₩12,650 | ₩13,430 | -2.54% | 24.4만 |
|---|
| 2026.07.02 | ₩14,110 | ₩14,360 | ₩13,500 | ₩13,780 | -2.34% | 19.5만 |
|---|
| 2026.07.01 | ₩15,100 | ₩15,400 | ₩14,430 | ₩14,840 | -1.72% | 20.2만 |
|---|
| 2026.06.30 | ₩15,440 | ₩15,440 | ₩14,500 | ₩14,900 | -3.50% | 17.2만 |
|---|
| 2026.06.29 | ₩13,670 | ₩15,170 | ₩13,360 | ₩15,110 | +10.53% | 30.1만 |
|---|
| 2026.06.26 | ₩14,450 | ₩14,450 | ₩13,050 | ₩13,670 | -5.40% | 39.3만 |
|---|
| 2026.06.25 | ₩15,350 | ₩15,600 | ₩14,375 | ₩14,450 | -5.86% | 32.8만 |
|---|
| 2026.06.24 | ₩15,190 | ₩16,030 | ₩14,830 | ₩15,300 | +0.72% | 35만 |
|---|
| 2026.06.23 | ₩16,880 | ₩17,040 | ₩15,000 | ₩15,050 | -10.84% | 147.8만 |
|---|
| 2026.06.22 | ₩17,430 | ₩17,600 | ₩16,550 | ₩16,890 | -3.10% | 23.2만 |
|---|
| 2026.06.19 | ₩18,410 | ₩18,420 | ₩17,190 | ₩17,430 | -5.32% | 29.5만 |
|---|
| 2026.06.18 | ₩19,460 | ₩19,480 | ₩18,350 | ₩18,400 | -5.45% | 19.2만 |
|---|
| 2026.06.17 | ₩19,180 | ₩19,420 | ₩18,600 | ₩19,290 | +0.57% | 14.8만 |
|---|
| 2026.06.16 | ₩19,900 | ₩20,050 | ₩19,100 | ₩19,180 | -3.62% | 20.8만 |
|---|
| 2026.06.15 | ₩19,900 | ₩20,500 | ₩19,560 | ₩19,880 | -0.10% | 17.7만 |
|---|
| 2026.06.12 | ₩19,350 | ₩20,600 | ₩19,100 | ₩19,540 | +0.98% | 38.6만 |
|---|
| 2026.06.11 | ₩17,610 | ₩18,980 | ₩17,150 | ₩18,980 | +7.78% | 34.9만 |
|---|
| 2026.06.10 | ₩18,970 | ₩19,400 | ₩17,700 | ₩18,030 | -4.96% | 70 |
|---|
| 2026.06.09 | ₩18,190 | ₩19,670 | ₩18,190 | ₩19,150 | +5.28% | 29.9만 |
|---|
| 2026.06.08 | ₩17,800 | ₩19,790 | ₩17,610 | ₩18,170 | +2.08% | 33.5만 |
|---|
| 2026.06.05 | ₩20,050 | ₩20,100 | ₩19,010 | ₩19,400 | -3.24% | 30.4만 |
|---|
| 2026.06.04 | ₩20,750 | ₩21,400 | ₩20,050 | ₩20,700 | -0.24% | 29.4만 |
|---|
| 2026.06.02 | ₩21,300 | ₩22,700 | ₩19,830 | ₩20,900 | -1.88% | 69.6만 |
|---|
| 2026.06.01 | ₩21,850 | ₩22,550 | ₩20,850 | ₩21,000 | -3.89% | 93.9만 |
|---|
| 2026.05.29 | ₩21,300 | ₩21,500 | ₩20,100 | ₩20,550 | -3.52% | 42.3만 |
|---|
| 2026.05.28 | ₩22,150 | ₩22,650 | ₩20,150 | ₩21,150 | -4.51% | 51.3만 |
|---|
| 2026.05.27 | ₩23,800 | ₩23,800 | ₩21,500 | ₩21,700 | -8.82% | 63.4만 |
|---|
| 2026.05.26 | ₩25,000 | ₩25,500 | ₩23,750 | ₩23,800 | -4.80% | 47.9만 |
|---|
| 2026.05.22 | ₩24,650 | ₩25,250 | ₩24,050 | ₩24,300 | -1.42% | 36.2만 |
|---|
| 2026.05.21 | ₩23,000 | ₩25,300 | ₩22,700 | ₩24,600 | +6.96% | 57.5만 |
|---|
| 2026.05.20 | ₩23,000 | ₩23,350 | ₩21,400 | ₩22,050 | -4.13% | 53만 |
|---|
| 2026.05.19 | ₩25,400 | ₩25,400 | ₩23,200 | ₩23,500 | -7.48% | 55.3만 |
|---|
| 2026.05.18 | ₩27,700 | ₩28,500 | ₩24,750 | ₩25,650 | -7.40% | 111.4만 |
|---|
| 2026.05.15 | ₩26,000 | ₩30,350 | ₩26,000 | ₩27,450 | +5.58% | 321.4만 |
|---|
| 2026.05.14 | ₩27,300 | ₩28,000 | ₩25,200 | ₩26,200 | -4.03% | 78.4만 |
|---|
| 2026.05.13 | ₩27,400 | ₩27,750 | ₩26,000 | ₩26,850 | -2.01% | 66.5만 |
|---|
| 2026.05.12 | ₩27,450 | ₩30,650 | ₩25,800 | ₩27,400 | -0.18% | 318.2만 |
|---|
| 2026.05.11 | ₩27,000 | ₩27,950 | ₩25,300 | ₩27,250 | +0.93% | 111.9만 |
|---|
| 2026.05.08 | ₩26,150 | ₩28,050 | ₩26,150 | ₩26,800 | +2.49% | 132.7만 |
|---|
| 2026.05.07 | ₩26,650 | ₩26,900 | ₩25,500 | ₩25,500 | -4.32% | 47만 |
|---|
| 2026.05.06 | ₩27,050 | ₩27,150 | ₩26,000 | ₩26,400 | -2.40% | 54만 |
|---|
| 2026.05.04 | ₩27,200 | ₩27,950 | ₩26,800 | ₩26,900 | -1.10% | 61.7만 |
|---|
| 2026.04.30 | ₩28,500 | ₩28,600 | ₩26,250 | ₩26,650 | -6.49% | 88만 |
|---|
| 2026.04.29 | ₩27,750 | ₩28,350 | ₩26,650 | ₩26,950 | -2.88% | 57.9만 |
|---|
| 2026.04.28 | ₩27,900 | ₩28,650 | ₩26,450 | ₩27,750 | -0.54% | 143.6만 |
|---|
| 2026.04.27 | ₩26,150 | ₩27,950 | ₩25,650 | ₩27,200 | +4.02% | 156.3만 |
|---|
| 2026.04.24 | ₩24,400 | ₩26,800 | ₩24,000 | ₩25,850 | +5.94% | 152만 |
|---|
| 2026.04.23 | ₩25,150 | ₩25,550 | ₩24,050 | ₩24,400 | -2.98% | 34.8만 |
|---|
| 2026.04.22 | ₩25,300 | ₩25,300 | ₩24,200 | ₩24,800 | -1.98% | 28.2만 |
|---|
| 2026.04.21 | ₩25,500 | ₩25,700 | ₩24,750 | ₩25,300 | -0.78% | 29.7만 |
|---|
| 2026.04.20 | ₩26,200 | ₩26,200 | ₩25,100 | ₩25,200 | -3.82% | 29만 |
|---|
| 2026.04.17 | ₩26,250 | ₩26,500 | ₩25,400 | ₩25,950 | -1.14% | 30.7만 |
|---|
| 2026.04.16 | ₩26,050 | ₩26,550 | ₩25,600 | ₩25,700 | -1.34% | 39.9만 |
|---|
| 2026.04.15 | ₩25,750 | ₩25,850 | ₩24,900 | ₩25,600 | -0.58% | 42.8만 |
|---|
| 2026.04.14 | ₩23,900 | ₩25,350 | ₩23,900 | ₩24,900 | +4.18% | 58.6만 |
|---|
| 2026.04.13 | ₩23,300 | ₩23,800 | ₩22,850 | ₩23,500 | +0.86% | 20.7만 |
|---|
| 2026.04.10 | ₩24,350 | ₩24,350 | ₩23,350 | ₩23,650 | -2.87% | 33.4만 |
|---|
| 2026.04.09 | ₩25,850 | ₩25,950 | ₩23,500 | ₩23,600 | -8.70% | 94.4만 |
|---|
| 2026.04.08 | ₩25,100 | ₩26,300 | ₩24,950 | ₩25,850 | +2.99% | 41.2만 |
|---|
| 2026.04.07 | ₩24,050 | ₩25,200 | ₩23,500 | ₩23,800 | -1.04% | 18.4만 |
|---|
| 2026.04.06 | ₩24,650 | ₩24,650 | ₩23,600 | ₩23,800 | -3.45% | 21.5만 |
|---|
| 2026.04.03 | ₩24,800 | ₩25,150 | ₩24,100 | ₩24,650 | -0.60% | 17.5만 |
|---|
| 2026.04.02 | ₩27,950 | ₩27,950 | ₩23,550 | ₩24,250 | -13.24% | 67.3만 |
|---|
| 2026.04.01 | ₩25,550 | ₩26,400 | ₩25,100 | ₩26,000 | +1.76% | 27.9만 |
|---|
| 2026.03.31 | ₩25,250 | ₩25,800 | ₩24,150 | ₩24,300 | -3.76% | 27.5만 |
|---|
| 2026.03.30 | ₩24,750 | ₩25,650 | ₩24,500 | ₩25,300 | +2.22% | 20만 |
|---|
| 2026.03.27 | ₩25,500 | ₩26,550 | ₩24,800 | ₩26,200 | +2.75% | 30.1만 |
|---|
| 2026.03.26 | ₩27,000 | ₩27,050 | ₩25,950 | ₩26,050 | -3.52% | 26.2만 |
|---|
| 2026.03.25 | ₩27,350 | ₩27,900 | ₩26,600 | ₩27,250 | -0.37% | 24.1만 |
|---|
| 2026.03.24 | ₩27,700 | ₩27,700 | ₩26,400 | ₩27,200 | -1.81% | 22.2만 |
|---|
| 2026.03.23 | ₩27,850 | ₩28,150 | ₩26,450 | ₩26,550 | -4.67% | 38.6만 |
|---|
| 2026.03.20 | ₩28,700 | ₩29,400 | ₩28,250 | ₩28,900 | +0.70% | 32만 |
|---|
| 2026.03.19 | ₩28,800 | ₩29,400 | ₩28,400 | ₩28,600 | -0.69% | 39만 |
|---|
| 2026.03.18 | ₩29,100 | ₩30,350 | ₩29,100 | ₩29,850 | +2.58% | 61.4만 |
|---|
| 2026.03.17 | ₩28,300 | ₩30,450 | ₩27,950 | ₩28,650 | +1.24% | 75.5만 |
|---|
| 2026.03.16 | ₩28,000 | ₩28,250 | ₩27,400 | ₩27,700 | -1.07% | 36.1만 |
|---|
| 2026.03.13 | ₩28,200 | ₩28,850 | ₩27,750 | ₩28,250 | +0.18% | 50.9만 |
|---|
| 2026.03.12 | ₩29,850 | ₩30,200 | ₩29,000 | ₩29,050 | -2.68% | 44.9만 |
|---|
| 2026.03.11 | ₩31,250 | ₩31,700 | ₩29,150 | ₩30,350 | -2.88% | 61.2만 |
|---|
| 2026.03.10 | ₩31,700 | ₩31,700 | ₩29,700 | ₩30,100 | -5.05% | 58.2만 |
|---|
| 2026.03.09 | ₩29,500 | ₩30,500 | ₩28,300 | ₩29,550 | +0.17% | 58만 |
|---|
| 2026.03.06 | ₩30,200 | ₩32,450 | ₩29,150 | ₩32,100 | +6.29% | 84.8만 |
|---|
| 2026.03.05 | ₩29,950 | ₩31,900 | ₩29,000 | ₩30,250 | +1.00% | 146.7만 |
|---|
| 2026.03.04 | ₩30,150 | ₩31,150 | ₩26,350 | ₩27,200 | -9.78% | 176.8만 |
|---|
| 2026.03.03 | ₩35,100 | ₩35,300 | ₩32,000 | ₩32,100 | -8.55% | 153.5만 |
|---|
| 2026.02.27 | ₩35,400 | ₩36,800 | ₩34,600 | ₩36,550 | +3.25% | 88만 |
|---|
| 2026.02.26 | ₩37,350 | ₩37,800 | ₩35,700 | ₩36,150 | -3.21% | 86.9만 |
|---|
| 2026.02.25 | ₩37,550 | ₩37,550 | ₩35,850 | ₩36,950 | -1.60% | 81.9만 |
|---|
| 2026.02.24 | ₩35,700 | ₩37,200 | ₩34,500 | ₩37,000 | +3.64% | 110만 |
|---|
| 2026.02.23 | ₩37,250 | ₩37,750 | ₩35,500 | ₩35,700 | -4.16% | 104.8만 |
|---|
| 2026.02.20 | ₩37,750 | ₩38,550 | ₩36,500 | ₩37,100 | -1.72% | 109.5만 |
|---|
| 2026.02.19 | ₩37,800 | ₩38,600 | ₩35,900 | ₩37,750 | -0.13% | 163.3만 |
|---|
| 2026.02.13 | ₩38,650 | ₩38,650 | ₩36,450 | ₩37,750 | -2.33% | 164.6만 |
|---|
| 2026.02.12 | ₩42,200 | ₩43,650 | ₩38,650 | ₩39,700 | -5.92% | 276.8만 |
|---|
| 2026.02.11 | ₩48,050 | ₩49,450 | ₩41,350 | ₩42,000 | -12.59% | 583만 |
|---|
| 2026.02.10 | ₩44,000 | ₩46,950 | ₩41,700 | ₩45,700 | +3.86% | 832.2만 |
|---|
| 2026.02.09 | ₩33,900 | ₩39,400 | ₩33,350 | ₩37,550 | +10.77% | 540만 |
|---|
| 2026.02.06 | ₩35,750 | ₩36,000 | ₩30,500 | ₩31,600 | -11.61% | 272.2만 |
|---|
| 2026.02.05 | ₩30,450 | ₩30,950 | ₩29,500 | ₩29,850 | -1.97% | 54.5만 |
|---|
| 2026.02.04 | ₩32,750 | ₩32,800 | ₩30,600 | ₩31,300 | -4.43% | 100.7만 |
|---|
| 2026.02.03 | ₩33,300 | ₩33,450 | ₩31,700 | ₩32,750 | -1.65% | 73.4만 |
|---|
| 2026.02.02 | ₩33,500 | ₩34,750 | ₩31,200 | ₩32,300 | -3.58% | 92.3만 |
|---|
| 2026.01.30 | ₩34,450 | ₩35,000 | ₩33,300 | ₩34,400 | -0.15% | 122.9만 |
|---|
| 2026.01.29 | ₩34,650 | ₩35,600 | ₩32,000 | ₩34,050 | -1.73% | 165.3만 |
|---|
| 2026.01.28 | ₩32,300 | ₩34,000 | ₩32,000 | ₩34,000 | +5.26% | 202.2만 |
|---|
| 2026.01.27 | ₩32,000 | ₩32,900 | ₩30,400 | ₩31,650 | -1.09% | 136.1만 |
|---|
| 2026.01.26 | ₩28,500 | ₩33,000 | ₩25,675 | ₩31,850 | +11.75% | 519.1만 |
|---|
| 2026.01.23 | ₩36,700 | ₩38,450 | ₩26,800 | ₩28,450 | -22.48% | 553.2만 |
|---|
| 2026.01.22 | ₩37,600 | ₩40,500 | ₩34,200 | ₩36,200 | -3.72% | 787만 |
|---|
| 2026.01.21 | ₩29,800 | ₩38,350 | ₩26,900 | ₩34,200 | +14.77% | 1303.8만 |
|---|
| 2026.01.20 | ₩36,250 | ₩38,900 | ₩30,350 | ₩31,400 | -13.38% | 1095만 |
|---|
| 2026.01.19 | ₩29,200 | ₩33,200 | ₩27,700 | ₩32,850 | +12.50% | 674.6만 |
|---|
| 2026.01.16 | ₩22,700 | ₩27,350 | ₩22,650 | ₩25,550 | +12.56% | 1104.4만 |
|---|
| 2026.01.15 | ₩22,350 | ₩22,800 | ₩20,700 | ₩21,500 | -3.80% | 499.1만 |
|---|
| 2026.01.14 | ₩17,770 | ₩20,350 | ₩17,150 | ₩20,000 | +12.55% | 1370.6만 |
|---|
| 2026.01.13 | ₩15,440 | ₩16,170 | ₩15,210 | ₩15,920 | +3.11% | 217.8만 |
|---|
| 2026.01.12 | ₩15,280 | ₩15,300 | ₩14,800 | ₩15,030 | -1.64% | 77.1만 |
|---|
| 2026.01.09 | ₩15,650 | ₩15,810 | ₩15,000 | ₩15,300 | -2.24% | 97.6만 |
|---|
| 2026.01.08 | ₩15,990 | ₩16,110 | ₩15,200 | ₩15,750 | -1.50% | 278.8만 |
|---|
| 2026.01.07 | ₩14,210 | ₩14,640 | ₩14,030 | ₩14,400 | +1.34% | 73만 |
|---|
| 2026.01.06 | ₩14,670 | ₩14,790 | ₩13,900 | ₩13,970 | -4.77% | 78만 |
|---|
| 2026.01.05 | ₩15,030 | ₩15,050 | ₩14,310 | ₩14,420 | -4.06% | 72.3만 |
|---|
| 2026.01.02 | ₩14,520 | ₩14,890 | ₩14,400 | ₩14,690 | +1.17% | 68.7만 |
|---|
| 2025.12.30 | ₩15,100 | ₩15,160 | ₩14,280 | ₩14,400 | -4.64% | 205.5만 |
|---|
| 2025.12.29 | ₩13,860 | ₩14,910 | ₩13,850 | ₩14,730 | +6.28% | 225.2만 |
|---|
| 2025.12.26 | ₩14,240 | ₩14,310 | ₩13,800 | ₩13,850 | -2.74% | 88.2만 |
|---|
| 2025.12.24 | ₩14,270 | ₩14,790 | ₩14,070 | ₩14,130 | -0.98% | 134.8만 |
|---|
| 2025.12.23 | ₩14,390 | ₩14,900 | ₩14,100 | ₩14,270 | -0.83% | 143.3만 |
|---|
| 2025.12.22 | ₩14,520 | ₩15,000 | ₩14,300 | ₩14,380 | -0.96% | 171.5만 |
|---|
| 2025.12.19 | ₩14,320 | ₩14,460 | ₩13,710 | ₩14,380 | +0.42% | 138.2만 |
|---|
| 2025.12.18 | ₩13,950 | ₩15,070 | ₩13,940 | ₩14,130 | +1.29% | 191.4만 |
|---|
| 2025.12.17 | ₩15,210 | ₩15,360 | ₩14,280 | ₩14,380 | -5.46% | 195.6만 |
|---|
| 2025.12.16 | ₩15,860 | ₩16,000 | ₩15,050 | ₩15,150 | -4.48% | 273.6만 |
|---|
| 2025.12.15 | ₩16,620 | ₩16,680 | ₩15,650 | ₩15,710 | -5.48% | 477.1만 |
|---|
| 2025.12.12 | ₩15,610 | ₩17,090 | ₩14,900 | ₩16,920 | +8.39% | 1984만 |
|---|
| 2025.12.11 | ₩13,810 | ₩15,150 | ₩13,530 | ₩14,840 | +7.46% | 993.5만 |
|---|
| 2025.12.10 | ₩13,470 | ₩14,790 | ₩13,170 | ₩13,660 | +1.41% | 1049.6만 |
|---|
| 2025.12.09 | ₩12,740 | ₩13,860 | ₩12,480 | ₩13,120 | +2.98% | 332.4만 |
|---|
| 2025.12.08 | ₩12,560 | ₩13,000 | ₩12,300 | ₩12,740 | +1.43% | 89만 |
|---|
| 2025.12.05 | ₩13,180 | ₩13,180 | ₩12,400 | ₩12,480 | -5.31% | 122.6만 |
|---|
| 2025.12.04 | ₩12,740 | ₩13,480 | ₩12,700 | ₩12,990 | +1.96% | 339.3만 |
|---|
| 2025.12.03 | ₩12,560 | ₩12,690 | ₩12,210 | ₩12,440 | -0.96% | 52.8만 |
|---|
| 2025.12.02 | ₩12,300 | ₩12,550 | ₩12,060 | ₩12,550 | +2.03% | 59.1만 |
|---|
| 2025.12.01 | ₩12,700 | ₩13,090 | ₩12,000 | ₩12,250 | -3.54% | 138.9만 |
|---|
| 2025.11.28 | ₩11,660 | ₩12,230 | ₩11,660 | ₩12,200 | +4.63% | 95만 |
|---|
| 2025.11.27 | ₩11,300 | ₩11,810 | ₩11,230 | ₩11,610 | +2.74% | 53.5만 |
|---|
| 2025.11.26 | ₩11,140 | ₩11,340 | ₩11,130 | ₩11,260 | +1.08% | 19.3만 |
|---|
| 2025.11.25 | ₩11,360 | ₩11,600 | ₩11,050 | ₩11,130 | -2.02% | 21.3만 |
|---|
| 2025.11.24 | ₩11,430 | ₩11,440 | ₩11,030 | ₩11,340 | -0.79% | 26.6만 |
|---|
| 2025.11.21 | ₩11,300 | ₩11,600 | ₩11,200 | ₩11,380 | +0.71% | 35.9만 |
|---|
| 2025.11.20 | ₩11,720 | ₩12,060 | ₩11,650 | ₩11,760 | +0.34% | 30.7만 |
|---|
| 2025.11.19 | ₩11,540 | ₩11,890 | ₩11,020 | ₩11,690 | +1.30% | 53.6만 |
|---|
| 2025.11.18 | ₩11,700 | ₩11,870 | ₩11,120 | ₩11,200 | -4.27% | 39.6만 |
|---|
| 2025.11.17 | ₩11,850 | ₩12,010 | ₩11,670 | ₩11,880 | +0.25% | 17.9만 |
|---|
| 2025.11.14 | ₩12,060 | ₩12,060 | ₩11,760 | ₩11,780 | -2.32% | 30.1만 |
|---|
| 2025.11.13 | ₩12,020 | ₩12,490 | ₩11,800 | ₩12,200 | +1.50% | 47.3만 |
|---|
| 2025.11.12 | ₩12,060 | ₩12,180 | ₩11,880 | ₩12,070 | +0.08% | 33.2만 |
|---|
| 2025.11.11 | ₩12,200 | ₩12,450 | ₩11,810 | ₩11,900 | -2.46% | 59만 |
|---|
| 2025.11.10 | ₩11,880 | ₩12,050 | ₩11,550 | ₩12,010 | +1.09% | 48.4만 |
|---|
| 2025.11.07 | ₩11,970 | ₩12,390 | ₩11,610 | ₩11,850 | -1.00% | 78.6만 |
|---|
| 2025.11.06 | ₩13,440 | ₩13,590 | ₩12,250 | ₩12,260 | -8.78% | 125.6만 |
|---|
| 2025.11.05 | ₩13,650 | ₩13,900 | ₩12,580 | ₩13,240 | -3.00% | 161.9만 |
|---|
| 2025.11.04 | ₩14,100 | ₩14,600 | ₩13,500 | ₩14,000 | -0.71% | 282.8만 |
|---|
| 2025.11.03 | ₩13,680 | ₩14,340 | ₩13,490 | ₩14,100 | +3.07% | 512.8만 |
|---|
| 2025.10.31 | ₩13,070 | ₩13,660 | ₩12,900 | ₩13,410 | +2.60% | 265.5만 |
|---|
| 2025.10.30 | ₩13,240 | ₩13,250 | ₩12,530 | ₩12,700 | -4.08% | 108.9만 |
|---|
| 2025.10.29 | ₩12,850 | ₩13,430 | ₩12,820 | ₩13,220 | +2.88% | 185.5만 |
|---|
| 2025.10.28 | ₩13,080 | ₩13,300 | ₩12,670 | ₩12,750 | -2.52% | 121.7만 |
|---|
| 2025.10.27 | ₩13,380 | ₩13,520 | ₩13,000 | ₩13,050 | -2.47% | 133.8만 |
|---|
| 2025.10.24 | ₩13,290 | ₩13,840 | ₩13,070 | ₩13,340 | +0.38% | 261.5만 |
|---|
| 2025.10.23 | ₩13,430 | ₩14,180 | ₩13,050 | ₩13,110 | -2.38% | 277.5만 |
|---|
| 2025.10.22 | ₩13,780 | ₩13,800 | ₩13,000 | ₩13,520 | -1.89% | 190.6만 |
|---|
| 2025.10.21 | ₩14,320 | ₩14,750 | ₩13,400 | ₩13,780 | -3.77% | 599만 |
|---|
| 2025.10.20 | ₩11,970 | ₩14,900 | ₩11,870 | ₩14,260 | +19.13% | 2213.5만 |
|---|
| 2025.10.17 | ₩11,680 | ₩12,740 | ₩11,670 | ₩11,970 | +2.48% | 320.7만 |
|---|
| 2025.10.16 | ₩12,700 | ₩12,700 | ₩11,780 | ₩11,850 | -6.69% | 211.2만 |
|---|
| 2025.10.15 | ₩11,680 | ₩12,420 | ₩11,460 | ₩12,300 | +5.31% | 256.3만 |
|---|
| 2025.10.14 | ₩11,700 | ₩12,820 | ₩11,220 | ₩11,450 | -2.14% | 409.7만 |
|---|
| 2025.10.13 | ₩11,280 | ₩11,770 | ₩10,970 | ₩11,630 | +3.10% | 128.7만 |
|---|
| 2025.10.10 | ₩10,730 | ₩11,610 | ₩10,590 | ₩11,550 | +7.64% | 131.3만 |
|---|