시장 데이터를 불러오는 중
전체 종목
미코 과거 주가
059090.KQ · KOSDAQ
주요 제품·사업: 반도체 및 디스플레이 부품 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
059090.KQ · KOSDAQ
주요 제품·사업: 반도체 및 디스플레이 부품 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩22,850 | ₩25,450 | ₩22,850 | ₩24,800 | +8.53% | 85만 |
| 2026.10.07 | ₩24,000 | ₩24,050 | ₩22,850 | ₩22,850 | -4.79% | 25.1만 |
| 2026.10.06 | ₩23,900 | ₩24,200 | ₩23,550 | ₩24,000 | +0.42% | 26.5만 |
| 2026.10.02 | ₩23,350 | ₩24,700 | ₩23,100 | ₩23,900 | +2.36% | 60.9만 |
| 2026.10.01 | ₩22,650 | ₩23,800 | ₩22,500 | ₩23,650 | +4.42% | 42.9만 |
| 2026.09.30 | ₩22,200 | ₩23,250 | ₩21,800 | ₩23,200 | +4.50% | 55.8만 |
| 2026.09.29 | ₩21,500 | ₩21,800 | ₩20,900 | ₩21,800 | +1.40% | 27.2만 |
| 2026.09.28 | ₩22,300 | ₩22,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,700 |
| ₩21,800 |
| -2.24% |
| 17.1만 |
| 2026.09.23 | ₩22,150 | ₩22,800 | ₩21,750 | ₩22,550 | +1.81% | 36만 |
|---|
| 2026.09.22 | ₩20,250 | ₩22,800 | ₩19,900 | ₩22,600 | +11.60% | 155.7만 |
|---|
| 2026.09.21 | ₩19,980 | ₩20,250 | ₩19,810 | ₩19,980 | 0.00% | 12.5만 |
|---|
| 2026.09.18 | ₩20,450 | ₩20,650 | ₩19,980 | ₩19,980 | -2.30% | 17.9만 |
|---|
| 2026.09.17 | ₩19,730 | ₩20,700 | ₩19,650 | ₩20,250 | +2.64% | 27만 |
|---|
| 2026.09.16 | ₩19,730 | ₩19,940 | ₩19,130 | ₩19,790 | +0.30% | 17.6만 |
|---|
| 2026.09.15 | ₩19,860 | ₩20,700 | ₩19,430 | ₩19,720 | -0.70% | 23.2만 |
|---|
| 2026.09.14 | ₩20,100 | ₩21,650 | ₩19,600 | ₩20,050 | -0.25% | 52.3만 |
|---|
| 2026.09.11 | ₩19,350 | ₩20,850 | ₩18,660 | ₩20,600 | +6.46% | 57.8만 |
|---|
| 2026.09.10 | ₩20,400 | ₩20,500 | ₩19,300 | ₩19,360 | -5.10% | 64.9만 |
|---|
| 2026.09.09 | ₩18,460 | ₩20,100 | ₩18,350 | ₩19,840 | +7.48% | 53.2만 |
|---|
| 2026.09.08 | ₩18,800 | ₩18,940 | ₩18,090 | ₩18,090 | -3.78% | 19.4만 |
|---|
| 2026.09.07 | ₩18,450 | ₩19,130 | ₩18,400 | ₩18,710 | +1.41% | 16.7만 |
|---|
| 2026.09.04 | ₩17,890 | ₩18,080 | ₩17,550 | ₩18,060 | +0.95% | 8.9만 |
|---|
| 2026.09.03 | ₩18,540 | ₩18,830 | ₩17,070 | ₩17,500 | -5.61% | 13.5만 |
|---|
| 2026.09.02 | ₩18,150 | ₩18,700 | ₩18,140 | ₩18,180 | +0.17% | 7.5만 |
|---|
| 2026.09.01 | ₩19,270 | ₩19,360 | ₩18,800 | ₩18,800 | -2.44% | 8.7만 |
|---|
| 2026.08.31 | ₩18,840 | ₩19,590 | ₩18,250 | ₩19,350 | +2.71% | 15.8만 |
|---|
| 2026.08.28 | ₩19,520 | ₩19,690 | ₩19,170 | ₩19,470 | -0.26% | 10.4만 |
|---|
| 2026.08.27 | ₩19,570 | ₩19,800 | ₩18,910 | ₩19,320 | -1.28% | 22.7만 |
|---|
| 2026.08.26 | ₩19,500 | ₩19,880 | ₩18,890 | ₩19,480 | -0.10% | 14.6만 |
|---|
| 2026.08.25 | ₩17,130 | ₩19,770 | ₩16,920 | ₩19,680 | +14.89% | 46.5만 |
|---|
| 2026.08.24 | ₩17,060 | ₩17,690 | ₩16,720 | ₩17,300 | +1.41% | 10.4만 |
|---|
| 2026.08.21 | ₩18,580 | ₩18,590 | ₩17,110 | ₩17,250 | -7.16% | 21.6만 |
|---|
| 2026.08.20 | ₩17,550 | ₩18,610 | ₩17,310 | ₩18,580 | +5.87% | 22.7만 |
|---|
| 2026.08.19 | ₩16,570 | ₩18,250 | ₩16,410 | ₩17,300 | +4.41% | 48.9만 |
|---|
| 2026.08.18 | ₩19,040 | ₩19,050 | ₩17,050 | ₩17,120 | -10.08% | 31.4만 |
|---|
| 2026.08.14 | ₩19,800 | ₩19,840 | ₩18,770 | ₩19,350 | -2.27% | 22.9만 |
|---|
| 2026.08.13 | ₩19,550 | ₩19,930 | ₩19,260 | ₩19,500 | -0.26% | 29만 |
|---|
| 2026.08.12 | ₩17,410 | ₩19,800 | ₩17,000 | ₩19,330 | +11.03% | 54만 |
|---|
| 2026.08.11 | ₩16,730 | ₩17,300 | ₩16,520 | ₩17,300 | +3.41% | 14.7만 |
|---|
| 2026.08.10 | ₩15,820 | ₩16,930 | ₩15,610 | ₩16,800 | +6.19% | 14.2만 |
|---|
| 2026.08.07 | ₩15,950 | ₩16,500 | ₩15,360 | ₩15,590 | -2.26% | 11.9만 |
|---|
| 2026.08.06 | ₩16,130 | ₩16,730 | ₩15,510 | ₩15,920 | -1.30% | 12.3만 |
|---|
| 2026.08.05 | ₩16,400 | ₩16,515 | ₩15,900 | ₩16,320 | -0.49% | 12.9만 |
|---|
| 2026.08.04 | ₩15,420 | ₩15,930 | ₩15,050 | ₩15,900 | +3.11% | 15.6만 |
|---|
| 2026.08.03 | ₩14,370 | ₩15,320 | ₩14,230 | ₩14,920 | +3.83% | 14.5만 |
|---|
| 2026.07.31 | ₩12,880 | ₩14,950 | ₩12,870 | ₩14,650 | +13.74% | 38.5만 |
|---|
| 2026.07.30 | ₩11,400 | ₩12,660 | ₩11,400 | ₩11,910 | +4.47% | 25.2만 |
|---|
| 2026.07.29 | ₩13,720 | ₩14,150 | ₩11,300 | ₩12,370 | -9.84% | 35.8만 |
|---|
| 2026.07.28 | ₩14,580 | ₩14,850 | ₩13,260 | ₩13,380 | -8.23% | 27.1만 |
|---|
| 2026.07.27 | ₩15,080 | ₩15,450 | ₩13,850 | ₩15,290 | +1.39% | 14.9만 |
|---|
| 2026.07.24 | ₩15,650 | ₩15,850 | ₩14,570 | ₩14,630 | -6.52% | 14.2만 |
|---|
| 2026.07.23 | ₩15,030 | ₩15,710 | ₩14,860 | ₩15,710 | +4.52% | 16.7만 |
|---|
| 2026.07.22 | ₩15,610 | ₩16,165 | ₩14,750 | ₩14,750 | -5.51% | 14.2만 |
|---|
| 2026.07.21 | ₩14,000 | ₩14,840 | ₩13,990 | ₩14,720 | +5.14% | 13.1만 |
|---|
| 2026.07.20 | ₩14,510 | ₩14,890 | ₩13,810 | ₩14,150 | -2.48% | 21.2만 |
|---|
| 2026.07.16 | ₩15,780 | ₩15,890 | ₩14,720 | ₩14,960 | -5.20% | 21.5만 |
|---|
| 2026.07.15 | ₩15,840 | ₩16,580 | ₩15,500 | ₩16,350 | +3.22% | 15.4만 |
|---|
| 2026.07.14 | ₩15,610 | ₩16,035 | ₩14,500 | ₩15,270 | -2.18% | 24.8만 |
|---|
| 2026.07.13 | ₩17,010 | ₩17,625 | ₩15,640 | ₩15,640 | -8.05% | 20.3만 |
|---|
| 2026.07.10 | ₩16,110 | ₩17,250 | ₩15,930 | ₩17,130 | +6.33% | 20.1만 |
|---|
| 2026.07.09 | ₩15,300 | ₩16,490 | ₩15,300 | ₩15,760 | +3.01% | 25만 |
|---|
| 2026.07.08 | ₩14,890 | ₩16,500 | ₩14,800 | ₩15,330 | +2.96% | 33.5만 |
|---|
| 2026.07.07 | ₩16,010 | ₩16,510 | ₩15,250 | ₩15,640 | -2.31% | 24.8만 |
|---|
| 2026.07.06 | ₩17,270 | ₩17,280 | ₩16,000 | ₩16,230 | -6.02% | 22.5만 |
|---|
| 2026.07.03 | ₩16,890 | ₩17,360 | ₩15,460 | ₩17,230 | +2.01% | 28.2만 |
|---|
| 2026.07.02 | ₩18,700 | ₩18,750 | ₩16,910 | ₩16,950 | -9.36% | 33.1만 |
|---|
| 2026.07.01 | ₩18,380 | ₩19,780 | ₩18,090 | ₩19,490 | +6.04% | 50.3만 |
|---|
| 2026.06.30 | ₩17,910 | ₩18,230 | ₩17,190 | ₩17,800 | -0.61% | 25.7만 |
|---|
| 2026.06.29 | ₩17,360 | ₩18,090 | ₩16,990 | ₩17,890 | +3.05% | 35만 |
|---|
| 2026.06.26 | ₩17,820 | ₩18,670 | ₩17,020 | ₩17,370 | -2.53% | 45.3만 |
|---|
| 2026.06.25 | ₩18,940 | ₩19,950 | ₩17,630 | ₩17,750 | -6.28% | 42.9만 |
|---|
| 2026.06.24 | ₩19,920 | ₩20,100 | ₩17,850 | ₩18,390 | -7.68% | 63.8만 |
|---|
| 2026.06.23 | ₩21,500 | ₩22,150 | ₩19,750 | ₩19,920 | -7.35% | 96.5만 |
|---|
| 2026.06.22 | ₩19,900 | ₩22,300 | ₩19,890 | ₩20,950 | +5.28% | 51.6만 |
|---|
| 2026.06.19 | ₩21,700 | ₩22,150 | ₩19,910 | ₩20,650 | -4.84% | 71만 |
|---|
| 2026.06.18 | ₩20,350 | ₩21,600 | ₩19,790 | ₩21,150 | +3.93% | 44.1만 |
|---|
| 2026.06.17 | ₩20,500 | ₩21,500 | ₩20,050 | ₩20,600 | +0.49% | 32.5만 |
|---|
| 2026.06.16 | ₩22,450 | ₩22,450 | ₩21,050 | ₩21,100 | -6.01% | 39.6만 |
|---|
| 2026.06.15 | ₩21,500 | ₩22,650 | ₩21,050 | ₩22,050 | +2.56% | 51만 |
|---|
| 2026.06.12 | ₩22,600 | ₩22,750 | ₩20,850 | ₩21,000 | -7.08% | 114만 |
|---|
| 2026.06.11 | ₩20,100 | ₩24,900 | ₩19,700 | ₩22,150 | +10.20% | 377.9만 |
|---|
| 2026.06.10 | ₩19,090 | ₩21,600 | ₩18,900 | ₩20,100 | +5.29% | 2 |
|---|
| 2026.06.09 | ₩18,330 | ₩19,980 | ₩18,060 | ₩19,220 | +4.86% | 38만 |
|---|
| 2026.06.08 | ₩19,000 | ₩19,130 | ₩17,610 | ₩17,770 | -6.47% | 51.2만 |
|---|
| 2026.06.05 | ₩21,700 | ₩21,700 | ₩20,400 | ₩21,000 | -3.23% | 35.5만 |
|---|
| 2026.06.04 | ₩23,200 | ₩25,200 | ₩22,200 | ₩22,450 | -3.23% | 88.5만 |
|---|
| 2026.06.02 | ₩21,300 | ₩24,450 | ₩19,660 | ₩23,200 | +8.92% | 123.7만 |
|---|
| 2026.06.01 | ₩19,860 | ₩20,300 | ₩19,200 | ₩20,050 | +0.96% | 49.4만 |
|---|
| 2026.05.29 | ₩21,100 | ₩21,700 | ₩19,950 | ₩20,500 | -2.84% | 60.6만 |
|---|
| 2026.05.28 | ₩22,100 | ₩22,400 | ₩19,840 | ₩20,350 | -7.92% | 55.7만 |
|---|
| 2026.05.27 | ₩23,300 | ₩25,250 | ₩22,300 | ₩23,250 | -0.21% | 134만 |
|---|
| 2026.05.26 | ₩21,950 | ₩23,000 | ₩21,800 | ₩21,950 | 0.00% | 47.3만 |
|---|
| 2026.05.22 | ₩21,600 | ₩21,750 | ₩20,800 | ₩21,400 | -0.93% | 35.5만 |
|---|
| 2026.05.21 | ₩19,660 | ₩21,050 | ₩19,560 | ₩19,970 | +1.58% | 36.2만 |
|---|
| 2026.05.20 | ₩20,050 | ₩20,200 | ₩18,500 | ₩18,940 | -5.54% | 39.8만 |
|---|
| 2026.05.19 | ₩20,900 | ₩21,750 | ₩19,680 | ₩20,200 | -3.35% | 51.4만 |
|---|
| 2026.05.18 | ₩21,300 | ₩21,650 | ₩20,150 | ₩21,050 | -1.17% | 47만 |
|---|
| 2026.05.15 | ₩24,150 | ₩24,650 | ₩21,600 | ₩22,250 | -7.87% | 55만 |
|---|
| 2026.05.14 | ₩24,300 | ₩25,500 | ₩23,300 | ₩24,050 | -1.03% | 57.4만 |
|---|
| 2026.05.13 | ₩22,150 | ₩25,000 | ₩21,550 | ₩24,800 | +11.96% | 84.7만 |
|---|
| 2026.05.12 | ₩24,200 | ₩24,450 | ₩21,450 | ₩22,550 | -6.82% | 73만 |
|---|
| 2026.05.11 | ₩25,350 | ₩25,700 | ₩23,650 | ₩23,900 | -5.72% | 62.9만 |
|---|
| 2026.05.08 | ₩23,700 | ₩25,000 | ₩23,500 | ₩24,250 | +2.32% | 52만 |
|---|
| 2026.05.07 | ₩27,700 | ₩27,700 | ₩24,800 | ₩24,850 | -10.29% | 85.7만 |
|---|
| 2026.05.06 | ₩26,700 | ₩29,250 | ₩24,500 | ₩27,900 | +4.49% | 225.4만 |
|---|
| 2026.05.04 | ₩23,900 | ₩27,400 | ₩22,900 | ₩26,100 | +9.21% | 253.9만 |
|---|
| 2026.04.30 | ₩24,250 | ₩25,250 | ₩22,150 | ₩22,650 | -6.60% | 191.8만 |
|---|
| 2026.04.29 | ₩21,200 | ₩21,900 | ₩20,450 | ₩21,550 | +1.65% | 68.1만 |
|---|
| 2026.04.28 | ₩20,800 | ₩21,700 | ₩20,650 | ₩21,150 | +1.68% | 47.7만 |
|---|
| 2026.04.27 | ₩21,400 | ₩21,400 | ₩20,450 | ₩20,850 | -2.57% | 38.1만 |
|---|
| 2026.04.24 | ₩20,850 | ₩21,250 | ₩20,200 | ₩21,150 | +1.44% | 61.3만 |
|---|
| 2026.04.23 | ₩21,500 | ₩21,550 | ₩20,200 | ₩20,600 | -4.19% | 57.2만 |
|---|
| 2026.04.22 | ₩22,200 | ₩22,200 | ₩20,500 | ₩21,100 | -4.95% | 95.8만 |
|---|
| 2026.04.21 | ₩23,350 | ₩23,550 | ₩22,150 | ₩22,450 | -3.85% | 99.4만 |
|---|
| 2026.04.20 | ₩20,600 | ₩24,850 | ₩20,050 | ₩24,050 | +16.75% | 301.1만 |
|---|
| 2026.04.17 | ₩20,250 | ₩21,150 | ₩19,660 | ₩20,550 | +1.48% | 127.2만 |
|---|
| 2026.04.16 | ₩16,900 | ₩20,900 | ₩16,850 | ₩20,700 | +22.49% | 375.7만 |
|---|
| 2026.04.15 | ₩15,830 | ₩17,060 | ₩15,400 | ₩16,800 | +6.13% | 97.2만 |
|---|
| 2026.04.14 | ₩15,090 | ₩15,470 | ₩14,940 | ₩15,300 | +1.39% | 59.3만 |
|---|
| 2026.04.13 | ₩14,000 | ₩14,750 | ₩13,960 | ₩14,530 | +3.79% | 19.4만 |
|---|
| 2026.04.10 | ₩14,330 | ₩15,100 | ₩14,290 | ₩14,410 | +0.56% | 33.9만 |
|---|
| 2026.04.09 | ₩13,910 | ₩14,530 | ₩13,870 | ₩14,130 | +1.58% | 31.7만 |
|---|
| 2026.04.08 | ₩13,790 | ₩14,240 | ₩13,690 | ₩14,130 | +2.47% | 39.1만 |
|---|
| 2026.04.07 | ₩13,280 | ₩13,400 | ₩12,830 | ₩13,020 | -1.96% | 15.9만 |
|---|
| 2026.04.06 | ₩13,200 | ₩13,580 | ₩12,920 | ₩13,000 | -1.52% | 23.1만 |
|---|
| 2026.04.03 | ₩13,390 | ₩13,600 | ₩12,990 | ₩13,150 | -1.79% | 18.4만 |
|---|
| 2026.04.02 | ₩13,760 | ₩13,950 | ₩12,960 | ₩13,220 | -3.92% | 33.6만 |
|---|
| 2026.04.01 | ₩13,130 | ₩13,700 | ₩13,080 | ₩13,600 | +3.58% | 23.3만 |
|---|
| 2026.03.31 | ₩12,750 | ₩13,300 | ₩12,550 | ₩12,560 | -1.49% | 23.4만 |
|---|
| 2026.03.30 | ₩13,030 | ₩13,150 | ₩12,920 | ₩12,970 | -0.46% | 19.9만 |
|---|
| 2026.03.27 | ₩13,300 | ₩13,730 | ₩13,010 | ₩13,580 | +2.11% | 22.4만 |
|---|
| 2026.03.26 | ₩14,200 | ₩14,550 | ₩13,520 | ₩13,730 | -3.31% | 34.3만 |
|---|
| 2026.03.25 | ₩14,380 | ₩14,680 | ₩14,270 | ₩14,360 | -0.14% | 23.2만 |
|---|
| 2026.03.24 | ₩14,400 | ₩14,470 | ₩13,750 | ₩14,170 | -1.60% | 19.7만 |
|---|
| 2026.03.23 | ₩14,460 | ₩14,530 | ₩13,900 | ₩13,900 | -3.87% | 30.8만 |
|---|
| 2026.03.20 | ₩15,130 | ₩15,590 | ₩14,870 | ₩15,060 | -0.46% | 42.5만 |
|---|
| 2026.03.19 | ₩14,380 | ₩14,980 | ₩14,340 | ₩14,570 | +1.32% | 32만 |
|---|
| 2026.03.18 | ₩14,970 | ₩15,300 | ₩14,660 | ₩14,970 | 0.00% | 49.9만 |
|---|
| 2026.03.17 | ₩14,070 | ₩14,970 | ₩14,070 | ₩14,330 | +1.85% | 47.6만 |
|---|
| 2026.03.16 | ₩14,170 | ₩14,310 | ₩13,420 | ₩13,630 | -3.81% | 38.3만 |
|---|
| 2026.03.13 | ₩14,530 | ₩14,530 | ₩14,030 | ₩14,220 | -2.13% | 36.4만 |
|---|
| 2026.03.12 | ₩14,030 | ₩14,410 | ₩13,880 | ₩14,180 | +1.07% | 31.8만 |
|---|
| 2026.03.11 | ₩14,520 | ₩14,730 | ₩14,010 | ₩14,130 | -2.69% | 41.1만 |
|---|
| 2026.03.10 | ₩14,510 | ₩14,620 | ₩13,800 | ₩14,040 | -3.24% | 40.3만 |
|---|
| 2026.03.09 | ₩14,000 | ₩14,280 | ₩13,130 | ₩13,770 | -1.64% | 32.9만 |
|---|
| 2026.03.06 | ₩13,890 | ₩15,120 | ₩13,750 | ₩15,080 | +8.57% | 34.9만 |
|---|
| 2026.03.05 | ₩13,500 | ₩14,700 | ₩13,330 | ₩14,030 | +3.93% | 52.4만 |
|---|
| 2026.03.04 | ₩14,300 | ₩14,450 | ₩12,470 | ₩12,510 | -12.52% | 50.8만 |
|---|
| 2026.03.03 | ₩15,390 | ₩16,140 | ₩14,760 | ₩14,760 | -4.09% | 54.3만 |
|---|
| 2026.02.27 | ₩16,080 | ₩16,320 | ₩15,710 | ₩15,930 | -0.93% | 31.2만 |
|---|
| 2026.02.26 | ₩16,800 | ₩17,150 | ₩16,310 | ₩16,560 | -1.43% | 40.9만 |
|---|
| 2026.02.25 | ₩16,830 | ₩16,830 | ₩16,230 | ₩16,320 | -3.03% | 21.4만 |
|---|
| 2026.02.24 | ₩16,110 | ₩16,820 | ₩15,960 | ₩16,570 | +2.86% | 24.5만 |
|---|
| 2026.02.23 | ₩17,030 | ₩17,100 | ₩15,980 | ₩16,060 | -5.70% | 36.1만 |
|---|
| 2026.02.20 | ₩17,000 | ₩17,210 | ₩16,700 | ₩16,930 | -0.41% | 22.9만 |
|---|
| 2026.02.19 | ₩16,850 | ₩17,350 | ₩16,630 | ₩17,170 | +1.90% | 44.2만 |
|---|
| 2026.02.13 | ₩16,450 | ₩16,750 | ₩16,290 | ₩16,360 | -0.55% | 21.4만 |
|---|
| 2026.02.12 | ₩16,930 | ₩17,050 | ₩16,420 | ₩16,820 | -0.65% | 40.4만 |
|---|
| 2026.02.11 | ₩17,520 | ₩17,530 | ₩16,300 | ₩16,450 | -6.11% | 65.4만 |
|---|
| 2026.02.10 | ₩18,350 | ₩18,500 | ₩17,000 | ₩17,650 | -3.81% | 38.7만 |
|---|
| 2026.02.09 | ₩17,640 | ₩18,590 | ₩17,510 | ₩18,350 | +4.02% | 61.5만 |
|---|
| 2026.02.06 | ₩16,100 | ₩17,700 | ₩15,450 | ₩16,980 | +5.47% | 69.8만 |
|---|
| 2026.02.05 | ₩17,160 | ₩17,560 | ₩16,830 | ₩16,960 | -1.17% | 46만 |
|---|
| 2026.02.04 | ₩17,400 | ₩18,300 | ₩17,300 | ₩17,880 | +2.76% | 50.3만 |
|---|
| 2026.02.03 | ₩18,350 | ₩18,530 | ₩17,010 | ₩17,760 | -3.22% | 79.6만 |
|---|
| 2026.02.02 | ₩17,170 | ₩18,800 | ₩16,950 | ₩17,560 | +2.27% | 108.1만 |
|---|
| 2026.01.30 | ₩16,800 | ₩18,200 | ₩16,600 | ₩17,730 | +5.54% | 128.3만 |
|---|
| 2026.01.29 | ₩16,780 | ₩17,280 | ₩15,710 | ₩16,930 | +0.89% | 123.5만 |
|---|
| 2026.01.28 | ₩15,450 | ₩16,340 | ₩15,310 | ₩16,340 | +5.76% | 119.7만 |
|---|
| 2026.01.27 | ₩14,310 | ₩15,350 | ₩14,160 | ₩15,190 | +6.15% | 130.2만 |
|---|
| 2026.01.26 | ₩13,450 | ₩14,170 | ₩13,320 | ₩14,040 | +4.39% | 78.7만 |
|---|
| 2026.01.23 | ₩12,810 | ₩13,250 | ₩12,620 | ₩13,240 | +3.36% | 41.2만 |
|---|
| 2026.01.22 | ₩12,740 | ₩12,800 | ₩12,400 | ₩12,680 | -0.47% | 37.6만 |
|---|
| 2026.01.21 | ₩12,810 | ₩12,850 | ₩12,450 | ₩12,560 | -1.95% | 37.7만 |
|---|
| 2026.01.20 | ₩13,130 | ₩13,190 | ₩12,630 | ₩13,100 | -0.23% | 31.3만 |
|---|
| 2026.01.19 | ₩13,130 | ₩13,370 | ₩13,000 | ₩13,170 | +0.30% | 23.5만 |
|---|
| 2026.01.16 | ₩13,360 | ₩13,930 | ₩13,170 | ₩13,260 | -0.75% | 29.1만 |
|---|
| 2026.01.15 | ₩13,160 | ₩13,240 | ₩12,970 | ₩13,180 | +0.15% | 16만 |
|---|
| 2026.01.14 | ₩12,950 | ₩13,200 | ₩12,830 | ₩13,150 | +1.54% | 26.1만 |
|---|
| 2026.01.13 | ₩13,100 | ₩13,200 | ₩12,760 | ₩12,890 | -1.60% | 27.9만 |
|---|
| 2026.01.12 | ₩13,230 | ₩13,260 | ₩12,890 | ₩13,050 | -1.36% | 23.9만 |
|---|
| 2026.01.09 | ₩13,310 | ₩13,390 | ₩13,000 | ₩13,120 | -1.43% | 16.8만 |
|---|
| 2026.01.08 | ₩13,920 | ₩14,060 | ₩13,260 | ₩13,260 | -4.74% | 27.2만 |
|---|
| 2026.01.07 | ₩14,510 | ₩14,710 | ₩13,870 | ₩14,000 | -3.51% | 42.1만 |
|---|
| 2026.01.06 | ₩14,020 | ₩14,440 | ₩13,860 | ₩14,440 | +3.00% | 33만 |
|---|
| 2026.01.05 | ₩14,230 | ₩14,520 | ₩13,910 | ₩14,080 | -1.05% | 34.2만 |
|---|
| 2026.01.02 | ₩13,390 | ₩13,880 | ₩13,130 | ₩13,730 | +2.54% | 20.3만 |
|---|
| 2025.12.30 | ₩13,350 | ₩13,750 | ₩13,320 | ₩13,380 | +0.22% | 26.1만 |
|---|
| 2025.12.29 | ₩13,270 | ₩13,570 | ₩13,130 | ₩13,440 | +1.28% | 27.5만 |
|---|
| 2025.12.26 | ₩12,710 | ₩13,500 | ₩12,710 | ₩13,240 | +4.17% | 62.3만 |
|---|
| 2025.12.24 | ₩13,260 | ₩13,370 | ₩12,570 | ₩12,710 | -4.15% | 95.9만 |
|---|
| 2025.12.23 | ₩14,270 | ₩14,430 | ₩13,210 | ₩13,210 | -7.43% | 76.7만 |
|---|
| 2025.12.22 | ₩13,600 | ₩14,300 | ₩13,560 | ₩14,280 | +5.00% | 57.6만 |
|---|
| 2025.12.19 | ₩13,400 | ₩13,480 | ₩13,200 | ₩13,300 | -0.75% | 19.3만 |
|---|
| 2025.12.18 | ₩13,200 | ₩13,460 | ₩13,100 | ₩13,260 | +0.45% | 13.5만 |
|---|
| 2025.12.17 | ₩13,200 | ₩13,620 | ₩13,150 | ₩13,550 | +2.65% | 18.6만 |
|---|
| 2025.12.16 | ₩13,620 | ₩13,760 | ₩13,140 | ₩13,150 | -3.45% | 34.3만 |
|---|
| 2025.12.15 | ₩14,050 | ₩14,050 | ₩13,710 | ₩13,760 | -2.06% | 26만 |
|---|
| 2025.12.12 | ₩13,800 | ₩14,300 | ₩13,650 | ₩14,300 | +3.62% | 47.7만 |
|---|
| 2025.12.11 | ₩14,120 | ₩14,290 | ₩13,690 | ₩13,690 | -3.05% | 101.3만 |
|---|
| 2025.12.10 | ₩14,040 | ₩14,580 | ₩13,970 | ₩14,040 | 0.00% | 43.2만 |
|---|
| 2025.12.09 | ₩13,890 | ₩14,150 | ₩13,880 | ₩13,970 | +0.58% | 21.8만 |
|---|
| 2025.12.08 | ₩14,080 | ₩14,080 | ₩13,710 | ₩13,980 | -0.71% | 25.9만 |
|---|
| 2025.12.05 | ₩13,950 | ₩14,210 | ₩13,780 | ₩13,940 | -0.07% | 31.7만 |
|---|
| 2025.12.04 | ₩14,310 | ₩14,310 | ₩13,820 | ₩13,930 | -2.66% | 30.2만 |
|---|
| 2025.12.03 | ₩14,370 | ₩14,500 | ₩14,200 | ₩14,350 | -0.14% | 28.5만 |
|---|
| 2025.12.02 | ₩14,090 | ₩14,350 | ₩14,030 | ₩14,250 | +1.14% | 39.3만 |
|---|
| 2025.12.01 | ₩14,220 | ₩14,410 | ₩13,980 | ₩14,110 | -0.77% | 41.4만 |
|---|
| 2025.11.28 | ₩13,780 | ₩14,230 | ₩13,660 | ₩14,200 | +3.05% | 53만 |
|---|
| 2025.11.27 | ₩13,370 | ₩13,740 | ₩13,360 | ₩13,480 | +0.82% | 23만 |
|---|
| 2025.11.26 | ₩13,460 | ₩13,480 | ₩13,140 | ₩13,350 | -0.82% | 27만 |
|---|
| 2025.11.25 | ₩13,110 | ₩13,500 | ₩13,080 | ₩13,400 | +2.21% | 36만 |
|---|
| 2025.11.24 | ₩13,210 | ₩13,350 | ₩12,800 | ₩12,800 | -3.10% | 30.4만 |
|---|
| 2025.11.21 | ₩12,980 | ₩13,170 | ₩12,850 | ₩13,140 | +1.23% | 36.8만 |
|---|
| 2025.11.20 | ₩13,630 | ₩13,880 | ₩13,430 | ₩13,670 | +0.29% | 34.7만 |
|---|
| 2025.11.19 | ₩13,100 | ₩13,510 | ₩12,560 | ₩13,250 | +1.15% | 51.7만 |
|---|
| 2025.11.18 | ₩13,920 | ₩13,920 | ₩13,030 | ₩13,060 | -6.18% | 106.6만 |
|---|
| 2025.11.17 | ₩14,430 | ₩14,830 | ₩13,940 | ₩14,060 | -2.56% | 44.1만 |
|---|
| 2025.11.14 | ₩14,540 | ₩14,950 | ₩14,210 | ₩14,310 | -1.58% | 50.5만 |
|---|
| 2025.11.13 | ₩15,100 | ₩15,180 | ₩14,730 | ₩14,950 | -0.99% | 36.7만 |
|---|
| 2025.11.12 | ₩15,560 | ₩15,570 | ₩14,840 | ₩15,120 | -2.83% | 78.7만 |
|---|
| 2025.11.11 | ₩14,560 | ₩15,860 | ₩14,550 | ₩15,550 | +6.80% | 195.8만 |
|---|
| 2025.11.10 | ₩14,260 | ₩14,450 | ₩13,950 | ₩14,360 | +0.70% | 27.8만 |
|---|
| 2025.11.07 | ₩14,550 | ₩15,420 | ₩13,990 | ₩14,150 | -2.75% | 55.5만 |
|---|
| 2025.11.06 | ₩14,300 | ₩15,120 | ₩14,210 | ₩14,800 | +3.50% | 64.8만 |
|---|
| 2025.11.05 | ₩14,500 | ₩14,500 | ₩13,600 | ₩14,110 | -2.69% | 74만 |
|---|
| 2025.11.04 | ₩15,090 | ₩15,670 | ₩14,700 | ₩14,800 | -1.92% | 92.2만 |
|---|
| 2025.11.03 | ₩14,550 | ₩15,150 | ₩14,520 | ₩14,890 | +2.34% | 61.2만 |
|---|
| 2025.10.31 | ₩14,510 | ₩14,720 | ₩14,420 | ₩14,510 | 0.00% | 48.1만 |
|---|
| 2025.10.30 | ₩15,310 | ₩15,350 | ₩14,480 | ₩14,510 | -5.23% | 114.6만 |
|---|
| 2025.10.29 | ₩16,070 | ₩16,180 | ₩15,040 | ₩15,310 | -4.73% | 145.6만 |
|---|
| 2025.10.28 | ₩15,380 | ₩15,900 | ₩15,010 | ₩15,630 | +1.63% | 119.2만 |
|---|
| 2025.10.27 | ₩16,140 | ₩16,230 | ₩15,200 | ₩15,300 | -5.20% | 120.6만 |
|---|
| 2025.10.24 | ₩15,540 | ₩16,180 | ₩15,360 | ₩16,000 | +2.96% | 79.3만 |
|---|
| 2025.10.23 | ₩15,560 | ₩15,700 | ₩15,120 | ₩15,310 | -1.61% | 65.5만 |
|---|
| 2025.10.22 | ₩16,120 | ₩16,120 | ₩15,270 | ₩15,600 | -3.23% | 85.6만 |
|---|
| 2025.10.21 | ₩17,370 | ₩17,380 | ₩15,900 | ₩16,010 | -7.83% | 169.7만 |
|---|
| 2025.10.20 | ₩15,050 | ₩17,600 | ₩15,050 | ₩17,070 | +13.42% | 412.1만 |
|---|
| 2025.10.17 | ₩15,420 | ₩15,960 | ₩14,950 | ₩15,000 | -2.72% | 57.4만 |
|---|
| 2025.10.16 | ₩15,980 | ₩16,000 | ₩15,390 | ₩15,420 | -3.50% | 58.9만 |
|---|
| 2025.10.15 | ₩15,440 | ₩15,940 | ₩15,440 | ₩15,920 | +3.11% | 35.8만 |
|---|
| 2025.10.14 | ₩16,400 | ₩16,860 | ₩15,330 | ₩15,420 | -5.98% | 100.5만 |
|---|
| 2025.10.13 | ₩15,750 | ₩15,970 | ₩15,590 | ₩15,870 | +0.76% | 47.8만 |
|---|
| 2025.10.10 | ₩16,600 | ₩16,680 | ₩16,110 | ₩16,270 | -1.99% | 80.2만 |
|---|