시장 데이터를 불러오는 중
전체 종목
엠로 과거 주가
058970.KQ · KOSDAQ
주요 제품·사업: 기업용 공급망관리 소프트웨어, AI 디지털혁신 소프트웨어, 공급망관리 클라우드 서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
058970.KQ · KOSDAQ
주요 제품·사업: 기업용 공급망관리 소프트웨어, AI 디지털혁신 소프트웨어, 공급망관리 클라우드 서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩16,360 | ₩16,460 | ₩15,780 | ₩15,970 | -2.38% | 1.8만 |
| 2026.10.07 | ₩17,100 | ₩17,250 | ₩16,320 | ₩16,340 | -4.44% | 1.9만 |
| 2026.10.06 | ₩17,340 | ₩17,500 | ₩17,040 | ₩17,120 | -1.27% | 2.4만 |
| 2026.10.02 | ₩16,810 | ₩17,060 | ₩16,650 | ₩16,850 | +0.24% | 1.5만 |
| 2026.10.01 | ₩16,700 | ₩16,940 | ₩16,500 | ₩16,800 | +0.60% | 1.6만 |
| 2026.09.30 | ₩16,400 | ₩16,850 | ₩15,830 | ₩16,530 | +0.79% | 1.2만 |
| 2026.09.29 | ₩16,440 | ₩16,670 | ₩16,130 | ₩16,320 | -0.73% | 9.9천 |
| 2026.09.28 | ₩16,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,140 |
| ₩16,520 |
| +0.98% |
| 1.4만 |
| 2026.09.23 | ₩16,550 | ₩16,850 | ₩16,000 | ₩16,220 | -1.99% | 1.3만 |
|---|
| 2026.09.22 | ₩16,890 | ₩16,970 | ₩16,460 | ₩16,520 | -2.19% | 2.8만 |
|---|
| 2026.09.21 | ₩16,410 | ₩16,670 | ₩16,210 | ₩16,430 | +0.12% | 1.7만 |
|---|
| 2026.09.18 | ₩16,150 | ₩16,500 | ₩16,090 | ₩16,460 | +1.92% | 1.8만 |
|---|
| 2026.09.17 | ₩16,020 | ₩16,100 | ₩15,880 | ₩15,890 | -0.81% | 9.9천 |
|---|
| 2026.09.16 | ₩16,260 | ₩16,430 | ₩15,860 | ₩15,950 | -1.91% | 1.8만 |
|---|
| 2026.09.15 | ₩15,570 | ₩16,570 | ₩15,560 | ₩16,350 | +5.01% | 3.2만 |
|---|
| 2026.09.14 | ₩15,630 | ₩16,010 | ₩15,530 | ₩15,640 | +0.06% | 2만 |
|---|
| 2026.09.11 | ₩15,700 | ₩16,360 | ₩15,370 | ₩16,030 | +2.10% | 3.6만 |
|---|
| 2026.09.10 | ₩15,430 | ₩16,090 | ₩15,430 | ₩15,750 | +2.07% | 4.1만 |
|---|
| 2026.09.09 | ₩15,790 | ₩15,800 | ₩15,300 | ₩15,430 | -2.28% | 1.6만 |
|---|
| 2026.09.08 | ₩16,220 | ₩16,400 | ₩15,550 | ₩15,550 | -4.13% | 3만 |
|---|
| 2026.09.07 | ₩16,180 | ₩16,510 | ₩15,860 | ₩16,150 | -0.19% | 1.8만 |
|---|
| 2026.09.04 | ₩15,510 | ₩16,130 | ₩15,330 | ₩16,130 | +4.00% | 3.2만 |
|---|
| 2026.09.03 | ₩16,190 | ₩16,190 | ₩15,000 | ₩15,300 | -5.50% | 3.8만 |
|---|
| 2026.09.02 | ₩16,300 | ₩16,300 | ₩15,760 | ₩15,810 | -3.01% | 3.8만 |
|---|
| 2026.09.01 | ₩16,640 | ₩16,950 | ₩16,250 | ₩16,630 | -0.06% | 4.8만 |
|---|
| 2026.08.31 | ₩17,460 | ₩17,470 | ₩16,330 | ₩16,620 | -4.81% | 9.3만 |
|---|
| 2026.08.28 | ₩17,880 | ₩18,650 | ₩17,330 | ₩17,880 | 0.00% | 23.3만 |
|---|
| 2026.08.27 | ₩16,260 | ₩16,260 | ₩15,720 | ₩16,000 | -1.60% | 2만 |
|---|
| 2026.08.26 | ₩16,150 | ₩16,150 | ₩15,410 | ₩15,830 | -1.98% | 1.9만 |
|---|
| 2026.08.25 | ₩15,570 | ₩15,800 | ₩14,510 | ₩15,780 | +1.35% | 2.3만 |
|---|
| 2026.08.24 | ₩15,720 | ₩16,050 | ₩15,230 | ₩15,480 | -1.53% | 2.5만 |
|---|
| 2026.08.21 | ₩16,640 | ₩17,090 | ₩15,460 | ₩15,590 | -6.31% | 5.8만 |
|---|
| 2026.08.20 | ₩17,490 | ₩17,860 | ₩16,830 | ₩17,040 | -2.57% | 3.4만 |
|---|
| 2026.08.19 | ₩16,490 | ₩17,470 | ₩16,220 | ₩17,200 | +4.31% | 6.2만 |
|---|
| 2026.08.18 | ₩16,630 | ₩17,400 | ₩16,110 | ₩17,070 | +2.65% | 7만 |
|---|
| 2026.08.14 | ₩16,330 | ₩17,040 | ₩16,220 | ₩16,800 | +2.88% | 3.2만 |
|---|
| 2026.08.13 | ₩16,370 | ₩16,650 | ₩16,000 | ₩16,070 | -1.83% | 1.9만 |
|---|
| 2026.08.12 | ₩16,700 | ₩16,700 | ₩15,850 | ₩16,280 | -2.51% | 2만 |
|---|
| 2026.08.11 | ₩16,110 | ₩16,550 | ₩15,850 | ₩16,240 | +0.81% | 2만 |
|---|
| 2026.08.10 | ₩15,990 | ₩16,250 | ₩15,870 | ₩16,090 | +0.63% | 2.1만 |
|---|
| 2026.08.07 | ₩16,360 | ₩16,360 | ₩15,470 | ₩15,980 | -2.32% | 1.5만 |
|---|
| 2026.08.06 | ₩15,790 | ₩16,200 | ₩15,600 | ₩16,000 | +1.33% | 2.3만 |
|---|
| 2026.08.05 | ₩16,370 | ₩16,370 | ₩15,580 | ₩15,800 | -3.48% | 2.1만 |
|---|
| 2026.08.04 | ₩15,600 | ₩16,250 | ₩15,310 | ₩16,000 | +2.56% | 4.4만 |
|---|
| 2026.08.03 | ₩14,240 | ₩15,150 | ₩14,030 | ₩14,560 | +2.25% | 2.4만 |
|---|
| 2026.07.31 | ₩13,090 | ₩14,320 | ₩12,900 | ₩14,220 | +8.63% | 3.7만 |
|---|
| 2026.07.30 | ₩11,900 | ₩13,150 | ₩11,900 | ₩12,640 | +6.22% | 3.6만 |
|---|
| 2026.07.29 | ₩13,730 | ₩14,030 | ₩11,950 | ₩12,500 | -8.96% | 5.1만 |
|---|
| 2026.07.28 | ₩14,710 | ₩15,180 | ₩13,300 | ₩13,440 | -8.63% | 5만 |
|---|
| 2026.07.27 | ₩15,100 | ₩15,520 | ₩14,540 | ₩15,130 | +0.20% | 4.6만 |
|---|
| 2026.07.24 | ₩14,510 | ₩14,840 | ₩13,870 | ₩14,050 | -3.17% | 2.8만 |
|---|
| 2026.07.23 | ₩14,130 | ₩14,950 | ₩13,980 | ₩14,950 | +5.80% | 3.2만 |
|---|
| 2026.07.22 | ₩13,700 | ₩14,300 | ₩13,700 | ₩13,830 | +0.95% | 2만 |
|---|
| 2026.07.21 | ₩13,130 | ₩13,660 | ₩13,050 | ₩13,520 | +2.97% | 2.1만 |
|---|
| 2026.07.20 | ₩14,150 | ₩14,200 | ₩13,190 | ₩13,220 | -6.57% | 3.7만 |
|---|
| 2026.07.16 | ₩14,720 | ₩15,060 | ₩14,080 | ₩14,150 | -3.87% | 2.3만 |
|---|
| 2026.07.15 | ₩14,350 | ₩15,100 | ₩14,350 | ₩14,720 | +2.58% | 3.2만 |
|---|
| 2026.07.14 | ₩14,400 | ₩14,600 | ₩13,790 | ₩14,290 | -0.76% | 4만 |
|---|
| 2026.07.13 | ₩15,540 | ₩15,990 | ₩14,450 | ₩14,610 | -5.98% | 4.1만 |
|---|
| 2026.07.10 | ₩15,050 | ₩15,900 | ₩15,050 | ₩15,600 | +3.65% | 3만 |
|---|
| 2026.07.09 | ₩15,250 | ₩15,680 | ₩14,650 | ₩15,050 | -1.31% | 6.3만 |
|---|
| 2026.07.08 | ₩16,100 | ₩16,670 | ₩15,200 | ₩15,240 | -5.34% | 4.5만 |
|---|
| 2026.07.07 | ₩16,250 | ₩17,050 | ₩16,130 | ₩16,410 | +0.98% | 4.2만 |
|---|
| 2026.07.06 | ₩16,910 | ₩16,910 | ₩15,990 | ₩16,380 | -3.13% | 3.2만 |
|---|
| 2026.07.03 | ₩16,530 | ₩16,990 | ₩15,660 | ₩16,850 | +1.94% | 3.5만 |
|---|
| 2026.07.02 | ₩17,840 | ₩18,200 | ₩16,590 | ₩16,590 | -7.01% | 6.7만 |
|---|
| 2026.07.01 | ₩17,410 | ₩17,980 | ₩17,100 | ₩17,600 | +1.09% | 4.9만 |
|---|
| 2026.06.30 | ₩17,440 | ₩17,710 | ₩17,200 | ₩17,410 | -0.17% | 4.2만 |
|---|
| 2026.06.29 | ₩15,530 | ₩18,000 | ₩15,230 | ₩17,840 | +14.87% | 15만 |
|---|
| 2026.06.26 | ₩17,720 | ₩17,720 | ₩15,020 | ₩15,740 | -11.17% | 28.9만 |
|---|
| 2026.06.25 | ₩16,420 | ₩16,850 | ₩15,560 | ₩15,560 | -5.24% | 4.5만 |
|---|
| 2026.06.24 | ₩16,400 | ₩17,000 | ₩16,370 | ₩16,570 | +1.04% | 4.4만 |
|---|
| 2026.06.23 | ₩17,660 | ₩18,190 | ₩16,810 | ₩16,810 | -4.81% | 8.4만 |
|---|
| 2026.06.22 | ₩18,510 | ₩19,300 | ₩18,010 | ₩18,100 | -2.22% | 6.2만 |
|---|
| 2026.06.19 | ₩19,900 | ₩19,910 | ₩18,730 | ₩19,100 | -4.02% | 6.5만 |
|---|
| 2026.06.18 | ₩20,500 | ₩20,850 | ₩19,760 | ₩19,900 | -2.93% | 5.5만 |
|---|
| 2026.06.17 | ₩21,000 | ₩21,000 | ₩20,200 | ₩20,500 | -2.38% | 3.8만 |
|---|
| 2026.06.16 | ₩22,100 | ₩22,100 | ₩20,900 | ₩20,900 | -5.43% | 6.2만 |
|---|
| 2026.06.15 | ₩21,850 | ₩22,100 | ₩21,400 | ₩22,000 | +0.69% | 7.5만 |
|---|
| 2026.06.12 | ₩21,500 | ₩22,250 | ₩20,850 | ₩21,450 | -0.23% | 10.4만 |
|---|
| 2026.06.11 | ₩20,400 | ₩21,350 | ₩19,090 | ₩21,100 | +3.43% | 62.1만 |
|---|
| 2026.06.10 | ₩21,550 | ₩22,050 | ₩20,900 | ₩21,300 | -1.16% | 10 |
|---|
| 2026.06.09 | ₩21,250 | ₩24,100 | ₩20,600 | ₩22,500 | +5.88% | 15.5만 |
|---|
| 2026.06.08 | ₩20,350 | ₩21,700 | ₩20,350 | ₩21,200 | +4.18% | 6.4만 |
|---|
| 2026.06.05 | ₩22,850 | ₩23,450 | ₩22,300 | ₩22,600 | -1.09% | 5만 |
|---|
| 2026.06.04 | ₩23,800 | ₩24,500 | ₩22,650 | ₩23,850 | +0.21% | 9.2만 |
|---|
| 2026.06.02 | ₩25,950 | ₩26,150 | ₩23,400 | ₩24,750 | -4.62% | 13.7만 |
|---|
| 2026.06.01 | ₩27,900 | ₩30,600 | ₩26,450 | ₩27,000 | -3.23% | 51.2만 |
|---|
| 2026.05.29 | ₩25,650 | ₩28,850 | ₩25,150 | ₩26,550 | +3.51% | 39.1만 |
|---|
| 2026.05.28 | ₩26,250 | ₩26,350 | ₩23,650 | ₩24,650 | -6.10% | 12.8만 |
|---|
| 2026.05.27 | ₩25,050 | ₩28,800 | ₩24,000 | ₩28,300 | +12.97% | 44.6만 |
|---|
| 2026.05.26 | ₩25,200 | ₩25,900 | ₩24,600 | ₩24,600 | -2.38% | 4.9만 |
|---|
| 2026.05.22 | ₩23,050 | ₩25,300 | ₩22,950 | ₩24,900 | +8.03% | 8.9만 |
|---|
| 2026.05.21 | ₩22,450 | ₩23,700 | ₩22,250 | ₩22,500 | +0.22% | 7.6만 |
|---|
| 2026.05.20 | ₩23,300 | ₩23,350 | ₩21,650 | ₩22,300 | -4.29% | 5.9만 |
|---|
| 2026.05.19 | ₩23,900 | ₩24,250 | ₩22,850 | ₩23,500 | -1.67% | 4.8만 |
|---|
| 2026.05.18 | ₩23,100 | ₩24,600 | ₩22,500 | ₩23,800 | +3.03% | 8.1만 |
|---|
| 2026.05.15 | ₩26,250 | ₩27,000 | ₩24,000 | ₩24,500 | -6.67% | 11.4만 |
|---|
| 2026.05.14 | ₩26,750 | ₩27,150 | ₩25,400 | ₩25,800 | -3.55% | 11.1만 |
|---|
| 2026.05.13 | ₩27,200 | ₩27,800 | ₩26,300 | ₩26,850 | -1.29% | 12.3만 |
|---|
| 2026.05.12 | ₩33,250 | ₩33,250 | ₩26,600 | ₩28,900 | -13.08% | 85.5만 |
|---|
| 2026.05.11 | ₩26,550 | ₩26,550 | ₩25,550 | ₩25,600 | -3.58% | 5.8만 |
|---|
| 2026.05.08 | ₩26,650 | ₩27,050 | ₩26,250 | ₩26,700 | +0.19% | 3.5만 |
|---|
| 2026.05.07 | ₩27,100 | ₩27,150 | ₩26,500 | ₩26,700 | -1.48% | 3.9만 |
|---|
| 2026.05.06 | ₩27,850 | ₩28,000 | ₩27,000 | ₩27,050 | -2.87% | 5만 |
|---|
| 2026.05.04 | ₩28,600 | ₩28,700 | ₩27,800 | ₩27,800 | -2.80% | 3.3만 |
|---|
| 2026.04.30 | ₩28,600 | ₩29,000 | ₩27,950 | ₩28,250 | -1.22% | 3.7만 |
|---|
| 2026.04.29 | ₩29,350 | ₩29,450 | ₩28,600 | ₩28,600 | -2.56% | 3.7만 |
|---|
| 2026.04.28 | ₩29,700 | ₩29,700 | ₩29,100 | ₩29,100 | -2.02% | 3.8만 |
|---|
| 2026.04.27 | ₩30,000 | ₩30,250 | ₩29,250 | ₩29,700 | -1.00% | 6.6만 |
|---|
| 2026.04.24 | ₩29,400 | ₩29,700 | ₩29,150 | ₩29,450 | +0.17% | 2.8만 |
|---|
| 2026.04.23 | ₩30,350 | ₩30,400 | ₩29,000 | ₩29,700 | -2.14% | 4.2만 |
|---|
| 2026.04.22 | ₩30,200 | ₩30,500 | ₩29,350 | ₩30,100 | -0.33% | 3.5만 |
|---|
| 2026.04.21 | ₩29,200 | ₩30,700 | ₩29,200 | ₩30,400 | +4.11% | 9.7만 |
|---|
| 2026.04.20 | ₩29,250 | ₩29,550 | ₩28,400 | ₩28,700 | -1.88% | 3.5만 |
|---|
| 2026.04.17 | ₩29,250 | ₩29,950 | ₩28,500 | ₩28,950 | -1.03% | 9.6만 |
|---|
| 2026.04.16 | ₩31,150 | ₩31,500 | ₩29,650 | ₩30,000 | -3.69% | 13.3만 |
|---|
| 2026.04.15 | ₩27,700 | ₩30,250 | ₩27,650 | ₩29,200 | +5.42% | 13.9만 |
|---|
| 2026.04.14 | ₩27,450 | ₩28,700 | ₩27,050 | ₩27,150 | -1.09% | 6.6만 |
|---|
| 2026.04.13 | ₩25,450 | ₩26,950 | ₩24,850 | ₩26,600 | +4.52% | 5.3만 |
|---|
| 2026.04.10 | ₩26,600 | ₩26,900 | ₩25,500 | ₩26,000 | -2.26% | 5.7만 |
|---|
| 2026.04.09 | ₩26,700 | ₩27,100 | ₩26,200 | ₩26,500 | -0.75% | 3.6만 |
|---|
| 2026.04.08 | ₩26,900 | ₩27,800 | ₩26,450 | ₩26,950 | +0.19% | 7.3만 |
|---|
| 2026.04.07 | ₩26,550 | ₩26,900 | ₩25,500 | ₩25,950 | -2.26% | 3.5만 |
|---|
| 2026.04.06 | ₩26,100 | ₩26,550 | ₩26,050 | ₩26,200 | +0.38% | 2.5만 |
|---|
| 2026.04.03 | ₩27,000 | ₩27,150 | ₩26,200 | ₩26,300 | -2.59% | 3.2만 |
|---|
| 2026.04.02 | ₩28,150 | ₩28,200 | ₩26,050 | ₩26,900 | -4.44% | 7.5만 |
|---|
| 2026.04.01 | ₩27,550 | ₩28,400 | ₩27,300 | ₩27,900 | +1.27% | 4만 |
|---|
| 2026.03.31 | ₩27,050 | ₩28,300 | ₩26,700 | ₩26,900 | -0.55% | 5.7만 |
|---|
| 2026.03.30 | ₩27,300 | ₩28,000 | ₩27,150 | ₩27,300 | 0.00% | 3.7만 |
|---|
| 2026.03.27 | ₩27,100 | ₩28,700 | ₩27,050 | ₩28,600 | +5.54% | 4.2만 |
|---|
| 2026.03.26 | ₩28,850 | ₩29,250 | ₩27,950 | ₩28,000 | -2.95% | 3.5만 |
|---|
| 2026.03.25 | ₩28,550 | ₩29,450 | ₩28,550 | ₩28,950 | +1.40% | 3.2만 |
|---|
| 2026.03.24 | ₩28,700 | ₩29,000 | ₩27,800 | ₩28,700 | 0.00% | 4.5만 |
|---|
| 2026.03.23 | ₩29,650 | ₩29,650 | ₩27,900 | ₩28,200 | -4.89% | 5.7만 |
|---|
| 2026.03.20 | ₩30,900 | ₩31,200 | ₩30,250 | ₩30,400 | -1.62% | 3.6만 |
|---|
| 2026.03.19 | ₩30,450 | ₩30,800 | ₩30,250 | ₩30,750 | +0.99% | 3.9만 |
|---|
| 2026.03.18 | ₩32,000 | ₩32,000 | ₩31,000 | ₩31,400 | -1.88% | 4.1만 |
|---|
| 2026.03.17 | ₩31,600 | ₩32,250 | ₩31,100 | ₩31,550 | -0.16% | 5.2만 |
|---|
| 2026.03.16 | ₩31,800 | ₩32,400 | ₩30,700 | ₩31,250 | -1.73% | 6만 |
|---|
| 2026.03.13 | ₩30,750 | ₩31,400 | ₩30,300 | ₩31,000 | +0.81% | 12.4만 |
|---|
| 2026.03.12 | ₩33,200 | ₩33,800 | ₩31,400 | ₩31,950 | -3.77% | 15.2만 |
|---|
| 2026.03.11 | ₩35,550 | ₩35,900 | ₩33,200 | ₩33,500 | -5.77% | 12.4만 |
|---|
| 2026.03.10 | ₩35,750 | ₩36,300 | ₩34,750 | ₩35,200 | -1.54% | 6.2만 |
|---|
| 2026.03.09 | ₩34,100 | ₩35,000 | ₩33,100 | ₩34,450 | +1.03% | 7.2만 |
|---|
| 2026.03.06 | ₩34,850 | ₩37,600 | ₩34,400 | ₩36,350 | +4.30% | 10.5만 |
|---|
| 2026.03.05 | ₩35,000 | ₩37,050 | ₩34,000 | ₩35,550 | +1.57% | 11.4만 |
|---|
| 2026.03.04 | ₩38,150 | ₩38,400 | ₩32,550 | ₩33,100 | -13.24% | 13.7만 |
|---|
| 2026.03.03 | ₩40,750 | ₩41,800 | ₩38,750 | ₩39,050 | -4.17% | 12.5만 |
|---|
| 2026.02.27 | ₩40,300 | ₩41,150 | ₩40,000 | ₩40,800 | +1.24% | 5.2만 |
|---|
| 2026.02.26 | ₩41,650 | ₩42,000 | ₩40,700 | ₩41,100 | -1.32% | 7.1만 |
|---|
| 2026.02.25 | ₩40,650 | ₩41,600 | ₩40,650 | ₩41,300 | +1.60% | 8.5만 |
|---|
| 2026.02.24 | ₩40,500 | ₩41,000 | ₩39,500 | ₩40,600 | +0.25% | 4.7만 |
|---|
| 2026.02.23 | ₩41,600 | ₩42,000 | ₩40,500 | ₩40,500 | -2.64% | 5.8만 |
|---|
| 2026.02.20 | ₩40,800 | ₩41,500 | ₩40,300 | ₩41,350 | +1.35% | 4.5만 |
|---|
| 2026.02.19 | ₩40,750 | ₩41,500 | ₩39,950 | ₩41,250 | +1.23% | 9.1만 |
|---|
| 2026.02.13 | ₩39,400 | ₩39,650 | ₩38,650 | ₩39,500 | +0.25% | 3.6만 |
|---|
| 2026.02.12 | ₩39,650 | ₩40,000 | ₩39,100 | ₩39,350 | -0.76% | 3.9만 |
|---|
| 2026.02.11 | ₩40,150 | ₩40,450 | ₩39,600 | ₩39,700 | -1.12% | 3.3만 |
|---|
| 2026.02.10 | ₩40,700 | ₩41,650 | ₩39,650 | ₩39,850 | -2.09% | 3.5만 |
|---|
| 2026.02.09 | ₩39,250 | ₩40,850 | ₩39,250 | ₩40,850 | +4.08% | 6만 |
|---|
| 2026.02.06 | ₩38,000 | ₩38,950 | ₩36,500 | ₩38,650 | +1.71% | 5.5만 |
|---|
| 2026.02.05 | ₩39,350 | ₩40,450 | ₩38,500 | ₩38,850 | -1.27% | 6.6만 |
|---|
| 2026.02.04 | ₩40,650 | ₩41,300 | ₩40,000 | ₩40,300 | -0.86% | 6.4만 |
|---|
| 2026.02.03 | ₩41,000 | ₩41,300 | ₩40,050 | ₩41,100 | +0.24% | 5.8만 |
|---|
| 2026.02.02 | ₩40,850 | ₩41,500 | ₩38,300 | ₩39,550 | -3.18% | 8.9만 |
|---|
| 2026.01.30 | ₩42,000 | ₩43,300 | ₩41,500 | ₩42,150 | +0.36% | 13.8만 |
|---|
| 2026.01.29 | ₩43,200 | ₩43,350 | ₩40,000 | ₩42,400 | -1.85% | 16.3만 |
|---|
| 2026.01.28 | ₩39,000 | ₩42,000 | ₩38,900 | ₩41,900 | +7.44% | 18.4만 |
|---|
| 2026.01.27 | ₩38,050 | ₩40,350 | ₩38,050 | ₩39,100 | +2.76% | 14.5만 |
|---|
| 2026.01.26 | ₩37,250 | ₩38,750 | ₩36,750 | ₩38,650 | +3.76% | 17만 |
|---|
| 2026.01.23 | ₩35,800 | ₩37,650 | ₩35,300 | ₩37,150 | +3.77% | 12.7만 |
|---|
| 2026.01.22 | ₩34,950 | ₩36,250 | ₩34,900 | ₩35,600 | +1.86% | 8.3만 |
|---|
| 2026.01.21 | ₩35,800 | ₩35,950 | ₩34,400 | ₩34,850 | -2.65% | 10.5만 |
|---|
| 2026.01.20 | ₩34,950 | ₩37,400 | ₩34,450 | ₩36,450 | +4.29% | 13.8만 |
|---|
| 2026.01.19 | ₩34,400 | ₩34,600 | ₩33,900 | ₩34,600 | +0.58% | 6.7만 |
|---|
| 2026.01.16 | ₩34,450 | ₩35,250 | ₩33,800 | ₩34,450 | 0.00% | 6.5만 |
|---|
| 2026.01.15 | ₩34,450 | ₩34,950 | ₩33,700 | ₩34,550 | +0.29% | 8.2만 |
|---|
| 2026.01.14 | ₩35,100 | ₩35,850 | ₩34,550 | ₩34,750 | -1.00% | 7.5만 |
|---|
| 2026.01.13 | ₩36,050 | ₩36,700 | ₩35,400 | ₩35,450 | -1.66% | 5.6만 |
|---|
| 2026.01.12 | ₩36,750 | ₩37,700 | ₩36,050 | ₩36,300 | -1.22% | 3.9만 |
|---|
| 2026.01.09 | ₩36,750 | ₩36,800 | ₩36,000 | ₩36,450 | -0.82% | 2.7만 |
|---|
| 2026.01.08 | ₩36,950 | ₩36,950 | ₩36,300 | ₩36,550 | -1.08% | 3.7만 |
|---|
| 2026.01.07 | ₩37,950 | ₩38,100 | ₩36,550 | ₩36,750 | -3.16% | 4.4만 |
|---|
| 2026.01.06 | ₩37,700 | ₩38,650 | ₩37,450 | ₩38,100 | +1.06% | 4.3만 |
|---|
| 2026.01.05 | ₩38,750 | ₩38,750 | ₩37,200 | ₩37,750 | -2.58% | 7.3만 |
|---|
| 2026.01.02 | ₩37,400 | ₩38,900 | ₩36,800 | ₩38,400 | +2.67% | 4.6만 |
|---|
| 2025.12.30 | ₩36,400 | ₩38,200 | ₩36,400 | ₩37,350 | +2.61% | 5.9만 |
|---|
| 2025.12.29 | ₩36,800 | ₩37,500 | ₩36,050 | ₩36,750 | -0.14% | 2.8만 |
|---|
| 2025.12.26 | ₩37,300 | ₩37,300 | ₩35,850 | ₩36,650 | -1.74% | 3.4만 |
|---|
| 2025.12.24 | ₩37,000 | ₩37,000 | ₩36,300 | ₩37,000 | 0.00% | 3.4만 |
|---|
| 2025.12.23 | ₩38,500 | ₩38,850 | ₩36,600 | ₩36,650 | -4.81% | 4.8만 |
|---|
| 2025.12.22 | ₩36,900 | ₩38,900 | ₩36,500 | ₩38,350 | +3.93% | 12.4만 |
|---|
| 2025.12.19 | ₩35,600 | ₩35,800 | ₩34,850 | ₩35,450 | -0.42% | 10.6만 |
|---|
| 2025.12.18 | ₩35,500 | ₩35,850 | ₩34,800 | ₩35,400 | -0.28% | 4.5만 |
|---|
| 2025.12.17 | ₩36,750 | ₩36,750 | ₩35,900 | ₩35,950 | -2.18% | 4.1만 |
|---|
| 2025.12.16 | ₩37,500 | ₩37,500 | ₩36,400 | ₩36,600 | -2.40% | 4.3만 |
|---|
| 2025.12.15 | ₩37,850 | ₩37,900 | ₩36,975 | ₩37,750 | -0.26% | 2.5만 |
|---|
| 2025.12.12 | ₩38,550 | ₩39,100 | ₩38,150 | ₩38,200 | -0.91% | 6.1만 |
|---|
| 2025.12.11 | ₩37,900 | ₩38,850 | ₩37,700 | ₩38,550 | +1.72% | 5.8만 |
|---|
| 2025.12.10 | ₩37,550 | ₩38,300 | ₩37,300 | ₩37,900 | +0.93% | 3.1만 |
|---|
| 2025.12.09 | ₩38,000 | ₩38,100 | ₩37,300 | ₩37,750 | -0.66% | 3.7만 |
|---|
| 2025.12.08 | ₩38,850 | ₩39,100 | ₩38,000 | ₩38,350 | -1.29% | 2.5만 |
|---|
| 2025.12.05 | ₩38,600 | ₩38,950 | ₩38,500 | ₩38,750 | +0.39% | 3만 |
|---|
| 2025.12.04 | ₩38,600 | ₩38,950 | ₩38,100 | ₩38,350 | -0.65% | 2.7만 |
|---|
| 2025.12.03 | ₩38,650 | ₩38,650 | ₩38,050 | ₩38,550 | -0.26% | 2.2만 |
|---|
| 2025.12.02 | ₩38,550 | ₩38,550 | ₩37,600 | ₩38,250 | -0.78% | 2.5만 |
|---|
| 2025.12.01 | ₩38,400 | ₩39,050 | ₩37,950 | ₩38,150 | -0.65% | 4.8만 |
|---|
| 2025.11.28 | ₩36,450 | ₩37,950 | ₩36,200 | ₩37,950 | +4.12% | 5.1만 |
|---|
| 2025.11.27 | ₩36,500 | ₩36,950 | ₩35,850 | ₩36,100 | -1.10% | 3.4만 |
|---|
| 2025.11.26 | ₩36,200 | ₩36,850 | ₩36,050 | ₩36,450 | +0.69% | 2.3만 |
|---|
| 2025.11.25 | ₩36,500 | ₩36,750 | ₩35,800 | ₩36,000 | -1.37% | 2.5만 |
|---|
| 2025.11.24 | ₩36,100 | ₩36,950 | ₩36,100 | ₩36,250 | +0.42% | 20.4만 |
|---|
| 2025.11.21 | ₩36,000 | ₩36,550 | ₩35,800 | ₩35,950 | -0.14% | 5.7만 |
|---|
| 2025.11.20 | ₩37,550 | ₩38,100 | ₩36,500 | ₩37,500 | -0.13% | 3.8만 |
|---|
| 2025.11.19 | ₩38,450 | ₩38,700 | ₩37,250 | ₩37,400 | -2.73% | 6.2만 |
|---|
| 2025.11.18 | ₩40,200 | ₩40,350 | ₩38,250 | ₩38,450 | -4.35% | 7.9만 |
|---|
| 2025.11.17 | ₩41,300 | ₩41,800 | ₩40,150 | ₩40,150 | -2.78% | 7만 |
|---|
| 2025.11.14 | ₩41,850 | ₩41,900 | ₩41,200 | ₩41,250 | -1.43% | 4만 |
|---|
| 2025.11.13 | ₩41,900 | ₩43,350 | ₩41,600 | ₩42,700 | +1.91% | 5.9만 |
|---|
| 2025.11.12 | ₩42,250 | ₩42,250 | ₩41,500 | ₩41,700 | -1.30% | 5.9만 |
|---|
| 2025.11.11 | ₩42,150 | ₩42,800 | ₩41,100 | ₩42,450 | +0.71% | 6.2만 |
|---|
| 2025.11.10 | ₩42,450 | ₩42,600 | ₩41,600 | ₩42,100 | -0.82% | 4.2만 |
|---|
| 2025.11.07 | ₩42,000 | ₩42,350 | ₩41,250 | ₩42,350 | +0.83% | 4.6만 |
|---|
| 2025.11.06 | ₩42,750 | ₩43,350 | ₩41,700 | ₩42,700 | -0.12% | 3.6만 |
|---|
| 2025.11.05 | ₩44,100 | ₩44,100 | ₩41,250 | ₩42,300 | -4.08% | 7.4만 |
|---|
| 2025.11.04 | ₩45,200 | ₩45,650 | ₩44,350 | ₩44,950 | -0.55% | 5.7만 |
|---|
| 2025.11.03 | ₩46,750 | ₩47,150 | ₩45,000 | ₩45,500 | -2.67% | 12.3만 |
|---|
| 2025.10.31 | ₩43,600 | ₩45,400 | ₩43,500 | ₩44,600 | +2.29% | 10.1만 |
|---|
| 2025.10.30 | ₩44,400 | ₩44,850 | ₩42,950 | ₩43,500 | -2.03% | 9.4만 |
|---|
| 2025.10.29 | ₩43,800 | ₩45,350 | ₩43,500 | ₩44,100 | +0.68% | 11.8만 |
|---|
| 2025.10.28 | ₩44,000 | ₩44,050 | ₩43,100 | ₩43,500 | -1.14% | 4만 |
|---|
| 2025.10.27 | ₩44,300 | ₩45,050 | ₩43,900 | ₩44,000 | -0.68% | 7.4만 |
|---|
| 2025.10.24 | ₩44,400 | ₩44,400 | ₩43,350 | ₩43,600 | -1.80% | 5.4만 |
|---|
| 2025.10.23 | ₩43,650 | ₩43,850 | ₩43,150 | ₩43,600 | -0.11% | 4만 |
|---|
| 2025.10.22 | ₩42,000 | ₩44,900 | ₩41,550 | ₩44,150 | +5.12% | 13.1만 |
|---|
| 2025.10.21 | ₩42,200 | ₩42,400 | ₩41,500 | ₩41,700 | -1.18% | 4.3만 |
|---|
| 2025.10.20 | ₩40,900 | ₩41,950 | ₩40,450 | ₩41,800 | +2.20% | 5.3만 |
|---|
| 2025.10.17 | ₩40,900 | ₩41,300 | ₩40,700 | ₩40,850 | -0.12% | 5.8만 |
|---|
| 2025.10.16 | ₩41,200 | ₩41,800 | ₩40,850 | ₩41,200 | 0.00% | 4.5만 |
|---|
| 2025.10.15 | ₩41,000 | ₩41,500 | ₩40,600 | ₩41,200 | +0.49% | 4.3만 |
|---|
| 2025.10.14 | ₩42,500 | ₩42,850 | ₩40,350 | ₩40,950 | -3.65% | 12.3만 |
|---|
| 2025.10.13 | ₩42,000 | ₩42,700 | ₩41,350 | ₩42,100 | +0.24% | 5.7만 |
|---|
| 2025.10.10 | ₩43,600 | ₩43,950 | ₩42,700 | ₩43,200 | -0.92% | 7.1만 |
|---|