시장 데이터를 불러오는 중
전체 종목
아이컴포넌트 과거 주가
059100.KQ · KOSDAQ
주요 제품·사업: 액정평판디스플레이용 플라스틱 박판필름 제조업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
059100.KQ · KOSDAQ
주요 제품·사업: 액정평판디스플레이용 플라스틱 박판필름 제조업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,870 | ₩6,870 | ₩6,450 | ₩6,700 | -2.47% | 2.2만 |
| 2026.10.07 | ₩6,640 | ₩6,740 | ₩6,450 | ₩6,500 | -2.11% | 2.3만 |
| 2026.10.06 | ₩6,730 | ₩6,730 | ₩6,450 | ₩6,700 | -0.45% | 4.1만 |
| 2026.10.02 | ₩6,750 | ₩6,760 | ₩6,640 | ₩6,740 | -0.15% | 1.2만 |
| 2026.10.01 | ₩6,690 | ₩6,750 | ₩6,630 | ₩6,730 | +0.60% | 1.9만 |
| 2026.09.30 | ₩6,870 | ₩6,930 | ₩6,530 | ₩6,690 | -2.62% | 4.3만 |
| 2026.09.29 | ₩6,840 | ₩6,980 | ₩6,750 | ₩6,910 | +1.02% | 6.5천 |
| 2026.09.28 | ₩6,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,700 |
| ₩6,930 |
| -0.14% |
| 2.2만 |
| 2026.09.23 | ₩6,930 | ₩7,030 | ₩6,830 | ₩6,920 | -0.14% | 1만 |
|---|
| 2026.09.22 | ₩6,700 | ₩7,080 | ₩6,680 | ₩6,920 | +3.28% | 3.8만 |
|---|
| 2026.09.21 | ₩6,530 | ₩6,700 | ₩6,230 | ₩6,700 | +2.60% | 2.6만 |
|---|
| 2026.09.18 | ₩6,690 | ₩6,690 | ₩6,360 | ₩6,450 | -3.59% | 2.3만 |
|---|
| 2026.09.17 | ₩7,100 | ₩7,130 | ₩6,400 | ₩6,550 | -7.75% | 13.1만 |
|---|
| 2026.09.16 | ₩6,670 | ₩6,670 | ₩6,280 | ₩6,500 | -2.55% | 1.9만 |
|---|
| 2026.09.15 | ₩6,610 | ₩6,610 | ₩6,080 | ₩6,390 | -3.33% | 2.4만 |
|---|
| 2026.09.14 | ₩6,770 | ₩6,770 | ₩6,390 | ₩6,540 | -3.40% | 1.1만 |
|---|
| 2026.09.11 | ₩6,710 | ₩6,870 | ₩6,630 | ₩6,710 | 0.00% | 9천 |
|---|
| 2026.09.10 | ₩6,770 | ₩6,910 | ₩6,610 | ₩6,760 | -0.15% | 1.1만 |
|---|
| 2026.09.09 | ₩6,850 | ₩6,850 | ₩6,620 | ₩6,710 | -2.04% | 1.2만 |
|---|
| 2026.09.08 | ₩6,870 | ₩6,870 | ₩6,590 | ₩6,670 | -2.91% | 1.7만 |
|---|
| 2026.09.07 | ₩6,850 | ₩6,890 | ₩6,630 | ₩6,640 | -3.07% | 2.4만 |
|---|
| 2026.09.04 | ₩6,970 | ₩6,970 | ₩6,830 | ₩6,900 | -1.00% | 1.1만 |
|---|
| 2026.09.03 | ₩6,970 | ₩7,180 | ₩6,810 | ₩6,970 | 0.00% | 5.2만 |
|---|
| 2026.09.02 | ₩6,750 | ₩7,190 | ₩6,510 | ₩6,970 | +3.26% | 5.4만 |
|---|
| 2026.09.01 | ₩6,500 | ₩6,750 | ₩6,360 | ₩6,750 | +3.85% | 2.7만 |
|---|
| 2026.08.31 | ₩6,010 | ₩6,550 | ₩6,010 | ₩6,490 | +7.99% | 5.6만 |
|---|
| 2026.08.28 | ₩6,090 | ₩6,160 | ₩5,960 | ₩6,070 | -0.33% | 1.5만 |
|---|
| 2026.08.27 | ₩6,130 | ₩6,180 | ₩6,050 | ₩6,090 | -0.65% | 6.1천 |
|---|
| 2026.08.26 | ₩6,050 | ₩6,220 | ₩6,050 | ₩6,180 | +2.15% | 6.2천 |
|---|
| 2026.08.25 | ₩6,240 | ₩6,240 | ₩5,940 | ₩6,150 | -1.44% | 8.4천 |
|---|
| 2026.08.24 | ₩6,220 | ₩6,220 | ₩6,020 | ₩6,130 | -1.45% | 2만 |
|---|
| 2026.08.21 | ₩6,370 | ₩6,380 | ₩6,000 | ₩6,220 | -2.35% | 1.4만 |
|---|
| 2026.08.20 | ₩6,440 | ₩6,540 | ₩6,340 | ₩6,430 | -0.16% | 1.7만 |
|---|
| 2026.08.19 | ₩5,930 | ₩6,560 | ₩5,930 | ₩6,420 | +8.26% | 5.7만 |
|---|
| 2026.08.18 | ₩6,010 | ₩6,350 | ₩5,860 | ₩6,220 | +3.49% | 4.6만 |
|---|
| 2026.08.14 | ₩6,100 | ₩6,100 | ₩5,900 | ₩6,050 | -0.82% | 1.5만 |
|---|
| 2026.08.13 | ₩6,090 | ₩6,090 | ₩5,800 | ₩6,020 | -1.15% | 2.4만 |
|---|
| 2026.08.12 | ₩5,910 | ₩6,070 | ₩5,720 | ₩6,010 | +1.69% | 5.7만 |
|---|
| 2026.08.11 | ₩5,560 | ₩5,900 | ₩5,350 | ₩5,900 | +6.12% | 5.6만 |
|---|
| 2026.08.10 | ₩5,400 | ₩5,740 | ₩5,300 | ₩5,560 | +2.96% | 1.3만 |
|---|
| 2026.08.07 | ₩5,250 | ₩5,440 | ₩5,170 | ₩5,400 | +2.86% | 1.6만 |
|---|
| 2026.08.06 | ₩5,200 | ₩5,290 | ₩5,060 | ₩5,290 | +1.73% | 7.7천 |
|---|
| 2026.08.05 | ₩5,190 | ₩5,300 | ₩5,080 | ₩5,200 | +0.19% | 1.5만 |
|---|
| 2026.08.04 | ₩4,715 | ₩5,300 | ₩4,715 | ₩5,170 | +9.65% | 4.9만 |
|---|
| 2026.08.03 | ₩4,600 | ₩5,120 | ₩4,535 | ₩4,715 | +2.50% | 8.8만 |
|---|
| 2026.07.31 | ₩4,675 | ₩4,830 | ₩4,450 | ₩4,600 | -1.60% | 2만 |
|---|
| 2026.07.30 | ₩4,505 | ₩4,760 | ₩4,285 | ₩4,410 | -2.11% | 6.4만 |
|---|
| 2026.07.29 | ₩4,795 | ₩4,800 | ₩4,405 | ₩4,605 | -3.96% | 2.8만 |
|---|
| 2026.07.28 | ₩5,000 | ₩5,000 | ₩4,645 | ₩4,780 | -4.40% | 2만 |
|---|
| 2026.07.27 | ₩4,975 | ₩5,030 | ₩4,900 | ₩4,905 | -1.41% | 4.7천 |
|---|
| 2026.07.24 | ₩5,160 | ₩5,250 | ₩4,720 | ₩4,975 | -3.59% | 4.4만 |
|---|
| 2026.07.23 | ₩5,150 | ₩5,220 | ₩5,080 | ₩5,180 | +0.58% | 9.5천 |
|---|
| 2026.07.22 | ₩5,300 | ₩5,430 | ₩5,080 | ₩5,190 | -2.08% | 2.2만 |
|---|
| 2026.07.21 | ₩4,990 | ₩5,300 | ₩4,890 | ₩5,190 | +4.01% | 2만 |
|---|
| 2026.07.20 | ₩5,050 | ₩5,050 | ₩4,815 | ₩4,900 | -2.97% | 6.7천 |
|---|
| 2026.07.16 | ₩5,100 | ₩5,100 | ₩4,915 | ₩5,010 | -1.76% | 9.3천 |
|---|
| 2026.07.15 | ₩5,180 | ₩5,180 | ₩4,945 | ₩5,010 | -3.28% | 3.9만 |
|---|
| 2026.07.14 | ₩4,720 | ₩5,170 | ₩4,685 | ₩4,945 | +4.77% | 3.2만 |
|---|
| 2026.07.13 | ₩4,700 | ₩4,785 | ₩4,600 | ₩4,755 | +1.17% | 2.2만 |
|---|
| 2026.07.10 | ₩4,450 | ₩4,685 | ₩4,450 | ₩4,650 | +4.49% | 4.6천 |
|---|
| 2026.07.09 | ₩4,545 | ₩4,605 | ₩4,350 | ₩4,450 | -2.09% | 4.1만 |
|---|
| 2026.07.08 | ₩4,740 | ₩4,740 | ₩4,285 | ₩4,545 | -4.11% | 3.5만 |
|---|
| 2026.07.07 | ₩4,625 | ₩4,750 | ₩4,505 | ₩4,580 | -0.97% | 1.4만 |
|---|
| 2026.07.06 | ₩4,790 | ₩4,790 | ₩4,565 | ₩4,625 | -3.44% | 6.1천 |
|---|
| 2026.07.03 | ₩4,560 | ₩4,785 | ₩4,530 | ₩4,665 | +2.30% | 7.3천 |
|---|
| 2026.07.02 | ₩4,635 | ₩4,725 | ₩4,560 | ₩4,560 | -1.62% | 1.3만 |
|---|
| 2026.07.01 | ₩4,645 | ₩4,895 | ₩4,600 | ₩4,635 | -0.22% | 1.8만 |
|---|
| 2026.06.30 | ₩4,795 | ₩4,900 | ₩4,515 | ₩4,645 | -3.13% | 1.7만 |
|---|
| 2026.06.29 | ₩4,455 | ₩4,750 | ₩4,435 | ₩4,690 | +5.27% | 2만 |
|---|
| 2026.06.26 | ₩4,830 | ₩4,830 | ₩4,420 | ₩4,440 | -8.07% | 5.6만 |
|---|
| 2026.06.25 | ₩4,800 | ₩4,995 | ₩4,615 | ₩4,705 | -1.98% | 2.4만 |
|---|
| 2026.06.24 | ₩4,825 | ₩4,860 | ₩4,655 | ₩4,800 | -0.52% | 4.6만 |
|---|
| 2026.06.23 | ₩5,170 | ₩5,350 | ₩4,810 | ₩4,830 | -6.58% | 6.9만 |
|---|
| 2026.06.22 | ₩5,000 | ₩5,200 | ₩4,955 | ₩5,120 | +2.40% | 2.3만 |
|---|
| 2026.06.19 | ₩4,900 | ₩5,070 | ₩4,810 | ₩5,000 | +2.04% | 3.2만 |
|---|
| 2026.06.18 | ₩4,925 | ₩5,000 | ₩4,895 | ₩4,925 | 0.00% | 4.6만 |
|---|
| 2026.06.17 | ₩4,820 | ₩4,950 | ₩4,750 | ₩4,925 | +2.18% | 2.8만 |
|---|
| 2026.06.16 | ₩4,760 | ₩4,925 | ₩4,760 | ₩4,800 | +0.84% | 4만 |
|---|
| 2026.06.15 | ₩4,835 | ₩5,000 | ₩4,725 | ₩4,760 | -1.55% | 7.7만 |
|---|
| 2026.06.12 | ₩4,840 | ₩4,945 | ₩4,830 | ₩4,830 | -0.21% | 3.3만 |
|---|
| 2026.06.11 | ₩4,790 | ₩4,855 | ₩4,505 | ₩4,800 | +0.21% | 7.2만 |
|---|
| 2026.06.10 | ₩4,860 | ₩4,920 | ₩4,605 | ₩4,800 | -1.23% | 5.3만 |
|---|
| 2026.06.09 | ₩4,800 | ₩5,090 | ₩4,650 | ₩4,850 | +1.04% | 9.8만 |
|---|
| 2026.06.08 | ₩5,220 | ₩5,380 | ₩4,750 | ₩4,800 | -8.05% | 6.8만 |
|---|
| 2026.06.05 | ₩5,930 | ₩6,050 | ₩5,400 | ₩5,480 | -7.59% | 8.8만 |
|---|
| 2026.06.04 | ₩6,100 | ₩6,350 | ₩5,960 | ₩6,050 | -0.82% | 5.2만 |
|---|
| 2026.06.02 | ₩6,230 | ₩6,230 | ₩5,900 | ₩6,100 | -2.09% | 6.9만 |
|---|
| 2026.06.01 | ₩5,840 | ₩6,310 | ₩5,760 | ₩6,240 | +6.85% | 11.9만 |
|---|
| 2026.05.29 | ₩5,950 | ₩6,050 | ₩5,710 | ₩5,840 | -1.85% | 5.6만 |
|---|
| 2026.05.28 | ₩5,740 | ₩6,080 | ₩5,640 | ₩5,950 | +3.66% | 5.7만 |
|---|
| 2026.05.27 | ₩5,890 | ₩5,960 | ₩5,630 | ₩5,730 | -2.72% | 4.5만 |
|---|
| 2026.05.26 | ₩6,080 | ₩6,150 | ₩5,830 | ₩5,890 | -3.13% | 5.7만 |
|---|
| 2026.05.22 | ₩6,050 | ₩6,140 | ₩5,980 | ₩6,130 | +1.32% | 3.6만 |
|---|
| 2026.05.21 | ₩5,910 | ₩6,220 | ₩5,720 | ₩6,050 | +2.37% | 11.6만 |
|---|
| 2026.05.20 | ₩5,850 | ₩5,950 | ₩5,650 | ₩5,720 | -2.22% | 7.6만 |
|---|
| 2026.05.19 | ₩5,600 | ₩6,150 | ₩5,540 | ₩5,920 | +5.71% | 27.6만 |
|---|
| 2026.05.18 | ₩5,420 | ₩5,640 | ₩5,320 | ₩5,640 | +4.06% | 7.2만 |
|---|
| 2026.05.15 | ₩5,550 | ₩5,650 | ₩5,340 | ₩5,420 | -2.34% | 5.6만 |
|---|
| 2026.05.14 | ₩5,390 | ₩5,650 | ₩5,390 | ₩5,550 | +2.97% | 4.2만 |
|---|
| 2026.05.13 | ₩5,430 | ₩5,610 | ₩5,390 | ₩5,390 | -0.74% | 4.7만 |
|---|
| 2026.05.12 | ₩5,260 | ₩5,660 | ₩5,230 | ₩5,540 | +5.32% | 17.6만 |
|---|
| 2026.05.11 | ₩5,270 | ₩5,300 | ₩5,010 | ₩5,210 | -1.14% | 7.3만 |
|---|
| 2026.05.08 | ₩5,310 | ₩5,320 | ₩5,160 | ₩5,310 | 0.00% | 2만 |
|---|
| 2026.05.07 | ₩5,390 | ₩5,390 | ₩5,240 | ₩5,310 | -1.48% | 4.8만 |
|---|
| 2026.05.06 | ₩5,560 | ₩5,560 | ₩5,370 | ₩5,390 | -3.06% | 5만 |
|---|
| 2026.05.04 | ₩5,500 | ₩5,590 | ₩5,460 | ₩5,560 | +1.09% | 3.4만 |
|---|
| 2026.04.30 | ₩5,500 | ₩5,800 | ₩5,450 | ₩5,450 | -0.91% | 2.3만 |
|---|
| 2026.04.29 | ₩5,460 | ₩5,520 | ₩5,410 | ₩5,520 | +1.10% | 3.7만 |
|---|
| 2026.04.28 | ₩5,520 | ₩5,520 | ₩5,460 | ₩5,480 | -0.72% | 2만 |
|---|
| 2026.04.27 | ₩5,570 | ₩5,580 | ₩5,490 | ₩5,520 | -0.90% | 3.5만 |
|---|
| 2026.04.24 | ₩5,440 | ₩5,570 | ₩5,430 | ₩5,570 | +2.39% | 2.6만 |
|---|
| 2026.04.23 | ₩5,580 | ₩5,580 | ₩5,440 | ₩5,470 | -1.97% | 3.6만 |
|---|
| 2026.04.22 | ₩5,590 | ₩5,590 | ₩5,430 | ₩5,520 | -1.25% | 2.3만 |
|---|
| 2026.04.21 | ₩5,540 | ₩5,880 | ₩5,470 | ₩5,480 | -1.08% | 5.3만 |
|---|
| 2026.04.20 | ₩5,520 | ₩5,580 | ₩5,430 | ₩5,500 | -0.36% | 5.4만 |
|---|
| 2026.04.17 | ₩5,400 | ₩5,590 | ₩5,300 | ₩5,520 | +2.22% | 6.8만 |
|---|
| 2026.04.16 | ₩5,520 | ₩5,540 | ₩5,190 | ₩5,320 | -3.62% | 17.9만 |
|---|
| 2026.04.15 | ₩5,310 | ₩5,670 | ₩5,310 | ₩5,550 | +4.52% | 9.9만 |
|---|
| 2026.04.14 | ₩5,400 | ₩5,430 | ₩5,230 | ₩5,290 | -2.04% | 2.9만 |
|---|
| 2026.04.13 | ₩5,190 | ₩5,480 | ₩5,190 | ₩5,350 | +3.08% | 1.7만 |
|---|
| 2026.04.10 | ₩5,230 | ₩5,310 | ₩5,180 | ₩5,220 | -0.19% | 1.9만 |
|---|
| 2026.04.09 | ₩5,270 | ₩5,270 | ₩5,100 | ₩5,230 | -0.76% | 4.4만 |
|---|
| 2026.04.08 | ₩5,400 | ₩5,400 | ₩5,190 | ₩5,310 | -1.67% | 2.3만 |
|---|
| 2026.04.07 | ₩5,210 | ₩5,300 | ₩5,040 | ₩5,210 | 0.00% | 1.6만 |
|---|
| 2026.04.06 | ₩5,250 | ₩5,530 | ₩5,150 | ₩5,200 | -0.95% | 2.2만 |
|---|
| 2026.04.03 | ₩5,410 | ₩5,410 | ₩5,180 | ₩5,250 | -2.96% | 4.2만 |
|---|
| 2026.04.02 | ₩5,560 | ₩5,780 | ₩5,150 | ₩5,250 | -5.58% | 4.9만 |
|---|
| 2026.04.01 | ₩5,280 | ₩5,560 | ₩5,280 | ₩5,560 | +5.30% | 2.6만 |
|---|
| 2026.03.31 | ₩5,320 | ₩5,440 | ₩5,210 | ₩5,240 | -1.50% | 2.9만 |
|---|
| 2026.03.30 | ₩5,200 | ₩5,700 | ₩5,200 | ₩5,360 | +3.08% | 6.9만 |
|---|
| 2026.03.27 | ₩5,400 | ₩5,450 | ₩5,280 | ₩5,430 | +0.56% | 1.4만 |
|---|
| 2026.03.26 | ₩5,700 | ₩5,700 | ₩5,400 | ₩5,430 | -4.74% | 2.9만 |
|---|
| 2026.03.25 | ₩5,400 | ₩5,680 | ₩5,400 | ₩5,600 | +3.70% | 1.9만 |
|---|
| 2026.03.24 | ₩5,620 | ₩5,620 | ₩5,300 | ₩5,350 | -4.80% | 4.1만 |
|---|
| 2026.03.23 | ₩5,580 | ₩5,650 | ₩5,370 | ₩5,430 | -2.69% | 2.9만 |
|---|
| 2026.03.20 | ₩5,500 | ₩5,730 | ₩5,490 | ₩5,660 | +2.91% | 1.9만 |
|---|
| 2026.03.19 | ₩5,800 | ₩5,800 | ₩5,490 | ₩5,500 | -5.17% | 2.1만 |
|---|
| 2026.03.18 | ₩5,770 | ₩5,770 | ₩5,490 | ₩5,610 | -2.77% | 3.2만 |
|---|
| 2026.03.17 | ₩5,570 | ₩5,670 | ₩5,490 | ₩5,600 | +0.54% | 2.6만 |
|---|
| 2026.03.16 | ₩5,630 | ₩5,700 | ₩5,500 | ₩5,570 | -1.07% | 3.8만 |
|---|
| 2026.03.13 | ₩5,620 | ₩5,780 | ₩5,460 | ₩5,630 | +0.18% | 3.2만 |
|---|
| 2026.03.12 | ₩5,460 | ₩5,630 | ₩5,460 | ₩5,620 | +2.93% | 3.4만 |
|---|
| 2026.03.11 | ₩5,510 | ₩5,550 | ₩5,330 | ₩5,500 | -0.18% | 5.8만 |
|---|
| 2026.03.10 | ₩5,300 | ₩5,440 | ₩5,220 | ₩5,390 | +1.70% | 4.8만 |
|---|
| 2026.03.09 | ₩5,030 | ₩5,300 | ₩5,000 | ₩5,210 | +3.58% | 5.7만 |
|---|
| 2026.03.06 | ₩5,150 | ₩5,520 | ₩5,060 | ₩5,470 | +6.21% | 6.7만 |
|---|
| 2026.03.05 | ₩5,120 | ₩5,340 | ₩5,010 | ₩5,190 | +1.37% | 8.1만 |
|---|
| 2026.03.04 | ₩5,460 | ₩5,460 | ₩4,705 | ₩4,895 | -10.35% | 26.7만 |
|---|
| 2026.03.03 | ₩6,050 | ₩6,050 | ₩5,350 | ₩5,520 | -8.76% | 17.9만 |
|---|
| 2026.02.27 | ₩6,400 | ₩6,400 | ₩5,850 | ₩6,080 | -5.00% | 6.4만 |
|---|
| 2026.02.26 | ₩6,350 | ₩6,650 | ₩6,230 | ₩6,350 | 0.00% | 8.5만 |
|---|
| 2026.02.25 | ₩6,460 | ₩6,520 | ₩6,200 | ₩6,290 | -2.63% | 7.2만 |
|---|
| 2026.02.24 | ₩6,550 | ₩6,550 | ₩6,340 | ₩6,460 | -1.37% | 5.4만 |
|---|
| 2026.02.23 | ₩6,410 | ₩6,900 | ₩6,340 | ₩6,600 | +2.96% | 18만 |
|---|
| 2026.02.20 | ₩6,410 | ₩6,790 | ₩6,120 | ₩6,340 | -1.09% | 20.7만 |
|---|
| 2026.02.19 | ₩6,610 | ₩6,630 | ₩6,110 | ₩6,410 | -3.03% | 17.6만 |
|---|
| 2026.02.13 | ₩7,050 | ₩7,050 | ₩6,410 | ₩6,610 | -6.24% | 21.3만 |
|---|
| 2026.02.12 | ₩7,240 | ₩7,720 | ₩6,880 | ₩7,070 | -2.35% | 32.9만 |
|---|
| 2026.02.11 | ₩6,550 | ₩8,060 | ₩6,310 | ₩7,290 | +11.30% | 151.9만 |
|---|
| 2026.02.10 | ₩5,140 | ₩6,640 | ₩5,140 | ₩6,310 | +22.76% | 83.6만 |
|---|
| 2026.02.09 | ₩5,280 | ₩5,340 | ₩5,120 | ₩5,140 | -2.65% | 7.5만 |
|---|
| 2026.02.06 | ₩5,220 | ₩5,270 | ₩5,050 | ₩5,240 | +0.38% | 5.3만 |
|---|
| 2026.02.05 | ₩5,110 | ₩5,370 | ₩5,040 | ₩5,230 | +2.35% | 9.7만 |
|---|
| 2026.02.04 | ₩4,890 | ₩5,480 | ₩4,865 | ₩5,100 | +4.29% | 17.2만 |
|---|
| 2026.02.03 | ₩4,950 | ₩4,990 | ₩4,890 | ₩4,890 | -1.21% | 1.8만 |
|---|
| 2026.02.02 | ₩4,895 | ₩4,975 | ₩4,825 | ₩4,950 | +1.12% | 3.5만 |
|---|
| 2026.01.30 | ₩5,040 | ₩5,040 | ₩4,895 | ₩4,895 | -2.88% | 1.5만 |
|---|
| 2026.01.29 | ₩4,990 | ₩5,090 | ₩4,890 | ₩4,985 | -0.10% | 4.4만 |
|---|
| 2026.01.28 | ₩4,820 | ₩4,925 | ₩4,820 | ₩4,925 | +2.18% | 1.5만 |
|---|
| 2026.01.27 | ₩4,870 | ₩4,870 | ₩4,800 | ₩4,845 | -0.51% | 1.3만 |
|---|
| 2026.01.26 | ₩4,805 | ₩4,895 | ₩4,805 | ₩4,865 | +1.25% | 1.6만 |
|---|
| 2026.01.23 | ₩4,800 | ₩4,805 | ₩4,745 | ₩4,805 | +0.10% | 1.1만 |
|---|
| 2026.01.22 | ₩4,800 | ₩4,800 | ₩4,700 | ₩4,770 | -0.63% | 1.4만 |
|---|
| 2026.01.21 | ₩4,800 | ₩4,810 | ₩4,685 | ₩4,720 | -1.67% | 1.1만 |
|---|
| 2026.01.20 | ₩4,870 | ₩4,900 | ₩4,750 | ₩4,785 | -1.75% | 2만 |
|---|
| 2026.01.19 | ₩4,815 | ₩4,925 | ₩4,815 | ₩4,875 | +1.25% | 1.1만 |
|---|
| 2026.01.16 | ₩4,795 | ₩4,870 | ₩4,780 | ₩4,860 | +1.36% | 2.8만 |
|---|
| 2026.01.15 | ₩4,810 | ₩4,825 | ₩4,750 | ₩4,795 | -0.31% | 1.2만 |
|---|
| 2026.01.14 | ₩4,920 | ₩4,920 | ₩4,775 | ₩4,820 | -2.03% | 2만 |
|---|
| 2026.01.13 | ₩4,970 | ₩4,970 | ₩4,895 | ₩4,920 | -1.01% | 2만 |
|---|
| 2026.01.12 | ₩4,910 | ₩5,020 | ₩4,855 | ₩4,970 | +1.22% | 4.2만 |
|---|
| 2026.01.09 | ₩4,805 | ₩4,980 | ₩4,770 | ₩4,910 | +2.19% | 2.9만 |
|---|
| 2026.01.08 | ₩4,640 | ₩4,855 | ₩4,520 | ₩4,745 | +2.26% | 4.6만 |
|---|
| 2026.01.07 | ₩4,750 | ₩4,750 | ₩4,555 | ₩4,640 | -2.32% | 2.4만 |
|---|
| 2026.01.06 | ₩4,845 | ₩4,850 | ₩4,660 | ₩4,670 | -3.61% | 3.3만 |
|---|
| 2026.01.05 | ₩4,830 | ₩4,850 | ₩4,695 | ₩4,850 | +0.41% | 5.6만 |
|---|
| 2026.01.02 | ₩4,935 | ₩4,960 | ₩4,815 | ₩4,815 | -2.43% | 3만 |
|---|
| 2025.12.30 | ₩5,010 | ₩5,040 | ₩4,900 | ₩4,935 | -1.50% | 1.3만 |
|---|
| 2025.12.29 | ₩5,160 | ₩5,160 | ₩5,000 | ₩5,010 | -2.91% | 8.2천 |
|---|
| 2025.12.26 | ₩5,200 | ₩5,210 | ₩5,070 | ₩5,200 | 0.00% | 1.2만 |
|---|
| 2025.12.24 | ₩5,180 | ₩5,250 | ₩5,150 | ₩5,200 | +0.39% | 4.8천 |
|---|
| 2025.12.23 | ₩5,180 | ₩5,250 | ₩5,180 | ₩5,230 | +0.97% | 8천 |
|---|
| 2025.12.22 | ₩5,270 | ₩5,300 | ₩5,200 | ₩5,240 | -0.57% | 1만 |
|---|
| 2025.12.19 | ₩5,080 | ₩5,280 | ₩5,070 | ₩5,240 | +3.15% | 1.7만 |
|---|
| 2025.12.18 | ₩5,160 | ₩5,160 | ₩5,050 | ₩5,070 | -1.74% | 1.2만 |
|---|
| 2025.12.17 | ₩5,200 | ₩5,250 | ₩5,020 | ₩5,200 | 0.00% | 7.4천 |
|---|
| 2025.12.16 | ₩5,180 | ₩5,260 | ₩5,130 | ₩5,250 | +1.35% | 8.8천 |
|---|
| 2025.12.15 | ₩5,270 | ₩5,350 | ₩5,170 | ₩5,180 | -1.71% | 1.6만 |
|---|
| 2025.12.12 | ₩5,250 | ₩5,350 | ₩5,150 | ₩5,270 | +0.38% | 1.9만 |
|---|
| 2025.12.11 | ₩5,120 | ₩5,280 | ₩5,080 | ₩5,220 | +1.95% | 2.2만 |
|---|
| 2025.12.10 | ₩5,020 | ₩5,140 | ₩4,985 | ₩5,120 | +1.99% | 8.6천 |
|---|
| 2025.12.09 | ₩4,845 | ₩5,200 | ₩4,845 | ₩5,020 | +3.61% | 2.5만 |
|---|
| 2025.12.08 | ₩4,845 | ₩4,930 | ₩4,810 | ₩4,845 | 0.00% | 4.5천 |
|---|
| 2025.12.05 | ₩4,845 | ₩4,935 | ₩4,805 | ₩4,855 | +0.21% | 8.8천 |
|---|
| 2025.12.04 | ₩4,995 | ₩4,995 | ₩4,810 | ₩4,850 | -2.90% | 7.9천 |
|---|
| 2025.12.03 | ₩4,820 | ₩5,030 | ₩4,765 | ₩4,995 | +3.63% | 1.5만 |
|---|
| 2025.12.02 | ₩4,900 | ₩4,900 | ₩4,765 | ₩4,820 | -1.63% | 8.9천 |
|---|
| 2025.12.01 | ₩4,715 | ₩5,000 | ₩4,710 | ₩4,900 | +3.92% | 3.5만 |
|---|
| 2025.11.28 | ₩4,665 | ₩4,795 | ₩4,665 | ₩4,705 | +0.86% | 8.4천 |
|---|
| 2025.11.27 | ₩4,700 | ₩4,785 | ₩4,605 | ₩4,665 | -0.74% | 3.2만 |
|---|
| 2025.11.26 | ₩4,725 | ₩4,820 | ₩4,655 | ₩4,700 | -0.53% | 7.2천 |
|---|
| 2025.11.25 | ₩4,720 | ₩4,800 | ₩4,700 | ₩4,725 | +0.11% | 7.3천 |
|---|
| 2025.11.24 | ₩4,915 | ₩4,955 | ₩4,720 | ₩4,720 | -3.97% | 1.8만 |
|---|
| 2025.11.21 | ₩4,880 | ₩4,960 | ₩4,735 | ₩4,915 | +0.72% | 3.7만 |
|---|
| 2025.11.20 | ₩4,865 | ₩4,925 | ₩4,815 | ₩4,880 | +0.31% | 6.6천 |
|---|
| 2025.11.19 | ₩4,790 | ₩4,900 | ₩4,645 | ₩4,865 | +1.57% | 1.8만 |
|---|
| 2025.11.18 | ₩4,900 | ₩4,900 | ₩4,775 | ₩4,790 | -2.24% | 2.2만 |
|---|
| 2025.11.17 | ₩4,750 | ₩4,960 | ₩4,745 | ₩4,900 | +3.16% | 4.6만 |
|---|
| 2025.11.14 | ₩4,670 | ₩4,930 | ₩4,590 | ₩4,720 | +1.07% | 3.2만 |
|---|
| 2025.11.13 | ₩4,730 | ₩4,755 | ₩4,620 | ₩4,670 | -1.27% | 1.6만 |
|---|
| 2025.11.12 | ₩4,605 | ₩4,930 | ₩4,595 | ₩4,730 | +2.71% | 2.7만 |
|---|
| 2025.11.11 | ₩4,535 | ₩4,655 | ₩4,520 | ₩4,600 | +1.43% | 2.9만 |
|---|
| 2025.11.10 | ₩4,600 | ₩4,700 | ₩4,535 | ₩4,535 | -1.41% | 2.4만 |
|---|
| 2025.11.07 | ₩4,550 | ₩4,800 | ₩4,550 | ₩4,575 | +0.55% | 2.6만 |
|---|
| 2025.11.06 | ₩4,590 | ₩4,595 | ₩4,555 | ₩4,585 | -0.11% | 1.3만 |
|---|
| 2025.11.05 | ₩4,655 | ₩4,655 | ₩4,530 | ₩4,595 | -1.29% | 1만 |
|---|
| 2025.11.04 | ₩4,690 | ₩4,740 | ₩4,400 | ₩4,660 | -0.64% | 2.4만 |
|---|
| 2025.11.03 | ₩4,920 | ₩4,940 | ₩4,660 | ₩4,685 | -4.78% | 4.5만 |
|---|
| 2025.10.31 | ₩4,985 | ₩5,000 | ₩4,820 | ₩4,940 | -0.90% | 1.6만 |
|---|
| 2025.10.30 | ₩5,040 | ₩5,040 | ₩4,900 | ₩4,985 | -1.09% | 1.4만 |
|---|
| 2025.10.29 | ₩5,200 | ₩5,200 | ₩4,955 | ₩4,980 | -4.23% | 1.7만 |
|---|
| 2025.10.28 | ₩5,020 | ₩5,100 | ₩4,980 | ₩4,995 | -0.50% | 9천 |
|---|
| 2025.10.27 | ₩5,030 | ₩5,100 | ₩4,990 | ₩5,020 | -0.20% | 4.1만 |
|---|
| 2025.10.24 | ₩5,020 | ₩5,100 | ₩4,970 | ₩5,030 | +0.20% | 1.2만 |
|---|
| 2025.10.23 | ₩5,100 | ₩5,100 | ₩5,000 | ₩5,020 | -1.57% | 6.2천 |
|---|
| 2025.10.22 | ₩5,010 | ₩5,130 | ₩4,920 | ₩5,100 | +1.80% | 2.2만 |
|---|
| 2025.10.21 | ₩5,050 | ₩5,110 | ₩4,985 | ₩5,010 | -0.79% | 1.1만 |
|---|
| 2025.10.20 | ₩5,110 | ₩5,130 | ₩5,040 | ₩5,050 | -1.17% | 8.6천 |
|---|
| 2025.10.17 | ₩5,200 | ₩5,210 | ₩5,100 | ₩5,150 | -0.96% | 9.4천 |
|---|
| 2025.10.16 | ₩5,250 | ₩5,400 | ₩5,160 | ₩5,230 | -0.38% | 7.2천 |
|---|
| 2025.10.15 | ₩5,140 | ₩5,290 | ₩5,140 | ₩5,210 | +1.36% | 1.2만 |
|---|
| 2025.10.14 | ₩5,170 | ₩5,260 | ₩5,090 | ₩5,210 | +0.77% | 1.5만 |
|---|
| 2025.10.13 | ₩4,850 | ₩5,320 | ₩4,850 | ₩5,170 | +6.60% | 2.4만 |
|---|
| 2025.10.10 | ₩5,130 | ₩5,250 | ₩5,100 | ₩5,100 | -0.58% | 2.1만 |
|---|