시장 데이터를 불러오는 중
전체 종목
아진엑스텍 과거 주가
아진엑스텍 · 059120.KQ · KOSDAQ
주요 제품·사업: 전자집적회로, 모션제어칩
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
아진엑스텍 · 059120.KQ · KOSDAQ
주요 제품·사업: 전자집적회로, 모션제어칩
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,530 | ₩7,650 | ₩7,310 | ₩7,450 | -1.06% | 27.4만 |
| 2026.10.07 | ₩8,000 | ₩8,130 | ₩7,500 | ₩7,500 | -6.25% | 46.4만 |
| 2026.10.06 | ₩8,000 | ₩8,220 | ₩7,930 | ₩8,070 | +0.88% | 56.9만 |
| 2026.10.02 | ₩7,740 | ₩7,970 | ₩7,620 | ₩7,960 | +2.84% | 61.5만 |
| 2026.10.01 | ₩7,360 | ₩7,720 | ₩7,280 | ₩7,710 | +4.76% | 55.8만 |
| 2026.09.30 | ₩7,430 | ₩7,520 | ₩7,340 | ₩7,350 | -1.08% | 21만 |
| 2026.09.29 | ₩7,570 | ₩7,630 | ₩7,350 | ₩7,400 | -2.25% | 28.8만 |
| 2026.09.28 | ₩7,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,210 |
| ₩7,510 |
| +2.18% |
| 48.9만 |
| 2026.09.23 | ₩7,410 | ₩7,500 | ₩7,260 | ₩7,350 | -0.81% | 34.4만 |
|---|
| 2026.09.22 | ₩7,220 | ₩7,480 | ₩7,160 | ₩7,300 | +1.11% | 60.2만 |
|---|
| 2026.09.21 | ₩7,230 | ₩7,290 | ₩7,060 | ₩7,140 | -1.24% | 24.3만 |
|---|
| 2026.09.18 | ₩7,200 | ₩7,360 | ₩7,130 | ₩7,250 | +0.69% | 45.7만 |
|---|
| 2026.09.17 | ₩7,060 | ₩7,220 | ₩6,990 | ₩7,120 | +0.85% | 35.7만 |
|---|
| 2026.09.16 | ₩7,100 | ₩7,180 | ₩6,950 | ₩7,040 | -0.85% | 28.6만 |
|---|
| 2026.09.15 | ₩6,740 | ₩7,650 | ₩6,700 | ₩7,070 | +4.90% | 158.2만 |
|---|
| 2026.09.14 | ₩6,820 | ₩6,910 | ₩6,550 | ₩6,740 | -1.17% | 19.6만 |
|---|
| 2026.09.11 | ₩6,870 | ₩7,040 | ₩6,810 | ₩6,900 | +0.44% | 24만 |
|---|
| 2026.09.10 | ₩7,270 | ₩7,340 | ₩6,950 | ₩7,040 | -3.16% | 49.3만 |
|---|
| 2026.09.09 | ₩7,010 | ₩7,220 | ₩6,880 | ₩7,030 | +0.29% | 45.4만 |
|---|
| 2026.09.08 | ₩7,170 | ₩7,570 | ₩6,980 | ₩6,980 | -2.65% | 157.5만 |
|---|
| 2026.09.07 | ₩7,220 | ₩7,430 | ₩7,070 | ₩7,120 | -1.39% | 67.9만 |
|---|
| 2026.09.04 | ₩7,080 | ₩7,650 | ₩6,920 | ₩7,140 | +0.85% | 211.2만 |
|---|
| 2026.09.03 | ₩6,250 | ₩7,920 | ₩6,020 | ₩6,910 | +10.56% | 706만 |
|---|
| 2026.09.02 | ₩6,120 | ₩6,300 | ₩6,060 | ₩6,160 | +0.65% | 16.7만 |
|---|
| 2026.09.01 | ₩6,590 | ₩6,590 | ₩6,280 | ₩6,360 | -3.49% | 10.9만 |
|---|
| 2026.08.31 | ₩6,220 | ₩6,510 | ₩6,140 | ₩6,510 | +4.66% | 14.4만 |
|---|
| 2026.08.28 | ₩6,500 | ₩6,510 | ₩6,300 | ₩6,440 | -0.92% | 10.6만 |
|---|
| 2026.08.27 | ₩6,490 | ₩6,600 | ₩6,350 | ₩6,490 | 0.00% | 15.2만 |
|---|
| 2026.08.26 | ₩6,690 | ₩6,740 | ₩6,400 | ₩6,460 | -3.44% | 16.2만 |
|---|
| 2026.08.25 | ₩6,550 | ₩6,680 | ₩6,120 | ₩6,650 | +1.53% | 30.5만 |
|---|
| 2026.08.24 | ₩6,400 | ₩6,620 | ₩6,300 | ₩6,350 | -0.78% | 19.6만 |
|---|
| 2026.08.21 | ₩6,830 | ₩6,830 | ₩6,350 | ₩6,400 | -6.30% | 37.2만 |
|---|
| 2026.08.20 | ₩6,890 | ₩7,040 | ₩6,780 | ₩6,960 | +1.02% | 29.5만 |
|---|
| 2026.08.19 | ₩6,700 | ₩7,400 | ₩6,680 | ₩6,840 | +2.09% | 53.6만 |
|---|
| 2026.08.18 | ₩7,860 | ₩7,950 | ₩6,980 | ₩7,000 | -10.94% | 85.6만 |
|---|
| 2026.08.14 | ₩7,550 | ₩8,230 | ₩7,380 | ₩7,570 | +0.26% | 255.7만 |
|---|
| 2026.08.13 | ₩7,530 | ₩7,970 | ₩7,330 | ₩7,440 | -1.20% | 124.5만 |
|---|
| 2026.08.12 | ₩7,410 | ₩7,980 | ₩7,300 | ₩7,530 | +1.62% | 167.7만 |
|---|
| 2026.08.11 | ₩6,940 | ₩8,250 | ₩6,700 | ₩7,450 | +7.35% | 741.4만 |
|---|
| 2026.08.10 | ₩6,660 | ₩7,040 | ₩6,530 | ₩6,880 | +3.30% | 66.3만 |
|---|
| 2026.08.07 | ₩6,960 | ₩7,300 | ₩6,720 | ₩6,740 | -3.16% | 191.7만 |
|---|
| 2026.08.06 | ₩7,050 | ₩7,110 | ₩6,640 | ₩7,020 | -0.43% | 126.3만 |
|---|
| 2026.08.05 | ₩6,310 | ₩7,550 | ₩6,190 | ₩6,980 | +10.62% | 591.1만 |
|---|
| 2026.08.04 | ₩6,090 | ₩6,320 | ₩6,000 | ₩6,250 | +2.63% | 58.6만 |
|---|
| 2026.08.03 | ₩6,070 | ₩6,430 | ₩5,880 | ₩6,090 | +0.33% | 93.5만 |
|---|
| 2026.07.31 | ₩5,470 | ₩5,930 | ₩5,400 | ₩5,850 | +6.95% | 72만 |
|---|
| 2026.07.30 | ₩6,030 | ₩6,200 | ₩5,230 | ₩5,260 | -12.77% | 97.9만 |
|---|
| 2026.07.29 | ₩6,640 | ₩6,840 | ₩5,410 | ₩6,090 | -8.28% | 185.4만 |
|---|
| 2026.07.28 | ₩6,370 | ₩7,350 | ₩6,110 | ₩6,290 | -1.26% | 466.3만 |
|---|
| 2026.07.27 | ₩5,690 | ₩6,840 | ₩5,610 | ₩6,540 | +14.94% | 455.7만 |
|---|
| 2026.07.24 | ₩5,890 | ₩6,290 | ₩5,450 | ₩5,480 | -6.96% | 148.3만 |
|---|
| 2026.07.23 | ₩5,690 | ₩6,840 | ₩5,240 | ₩5,910 | +3.87% | 446.5만 |
|---|
| 2026.07.22 | ₩5,910 | ₩6,100 | ₩5,310 | ₩5,410 | -8.46% | 227만 |
|---|
| 2026.07.21 | ₩4,210 | ₩5,600 | ₩4,190 | ₩5,310 | +26.13% | 304.4만 |
|---|
| 2026.07.20 | ₩4,315 | ₩4,560 | ₩4,255 | ₩4,315 | 0.00% | 8.6만 |
|---|
| 2026.07.16 | ₩4,960 | ₩4,960 | ₩4,515 | ₩4,550 | -8.27% | 9.9만 |
|---|
| 2026.07.15 | ₩4,575 | ₩4,965 | ₩4,575 | ₩4,965 | +8.52% | 10.1만 |
|---|
| 2026.07.14 | ₩4,690 | ₩4,695 | ₩4,225 | ₩4,535 | -3.30% | 13.3만 |
|---|
| 2026.07.13 | ₩5,160 | ₩5,260 | ₩4,645 | ₩4,700 | -8.91% | 15.2만 |
|---|
| 2026.07.10 | ₩4,680 | ₩5,250 | ₩4,680 | ₩5,150 | +10.04% | 12만 |
|---|
| 2026.07.09 | ₩4,660 | ₩4,915 | ₩4,580 | ₩4,680 | +0.43% | 12.2만 |
|---|
| 2026.07.08 | ₩4,995 | ₩5,040 | ₩4,610 | ₩4,680 | -6.31% | 14.4만 |
|---|
| 2026.07.07 | ₩5,100 | ₩5,280 | ₩4,930 | ₩5,030 | -1.37% | 12.1만 |
|---|
| 2026.07.06 | ₩5,400 | ₩5,430 | ₩5,060 | ₩5,170 | -4.26% | 8.7만 |
|---|
| 2026.07.03 | ₩5,240 | ₩5,420 | ₩4,960 | ₩5,340 | +1.91% | 13.7만 |
|---|
| 2026.07.02 | ₩5,710 | ₩5,790 | ₩5,180 | ₩5,210 | -8.76% | 18.1만 |
|---|
| 2026.07.01 | ₩5,800 | ₩6,030 | ₩5,510 | ₩5,830 | +0.52% | 15.6만 |
|---|
| 2026.06.30 | ₩5,790 | ₩6,020 | ₩5,580 | ₩5,800 | +0.17% | 24.2만 |
|---|
| 2026.06.29 | ₩4,990 | ₩5,700 | ₩4,990 | ₩5,650 | +13.23% | 19.3만 |
|---|
| 2026.06.26 | ₩5,390 | ₩5,390 | ₩4,920 | ₩5,040 | -6.49% | 27.2만 |
|---|
| 2026.06.25 | ₩5,720 | ₩5,860 | ₩5,360 | ₩5,430 | -5.07% | 16.8만 |
|---|
| 2026.06.24 | ₩5,540 | ₩5,740 | ₩5,370 | ₩5,660 | +2.17% | 21.9만 |
|---|
| 2026.06.23 | ₩6,210 | ₩6,240 | ₩5,550 | ₩5,550 | -10.63% | 30.7만 |
|---|
| 2026.06.22 | ₩6,200 | ₩6,660 | ₩6,110 | ₩6,260 | +0.97% | 20.1만 |
|---|
| 2026.06.19 | ₩6,810 | ₩6,900 | ₩6,130 | ₩6,550 | -3.82% | 26.8만 |
|---|
| 2026.06.18 | ₩7,120 | ₩7,140 | ₩6,800 | ₩6,910 | -2.95% | 15.6만 |
|---|
| 2026.06.17 | ₩7,170 | ₩7,250 | ₩7,050 | ₩7,070 | -1.39% | 19.5만 |
|---|
| 2026.06.16 | ₩7,320 | ₩7,680 | ₩7,100 | ₩7,170 | -2.05% | 26만 |
|---|
| 2026.06.15 | ₩7,280 | ₩7,540 | ₩7,100 | ₩7,260 | -0.27% | 21.1만 |
|---|
| 2026.06.12 | ₩7,180 | ₩7,400 | ₩7,050 | ₩7,120 | -0.84% | 28.3만 |
|---|
| 2026.06.11 | ₩6,490 | ₩6,960 | ₩6,470 | ₩6,940 | +6.93% | 23.4만 |
|---|
| 2026.06.10 | ₩7,000 | ₩7,230 | ₩6,530 | ₩6,750 | -3.57% | 132 |
|---|
| 2026.06.09 | ₩6,840 | ₩7,240 | ₩6,840 | ₩7,100 | +3.80% | 24.9만 |
|---|
| 2026.06.08 | ₩6,490 | ₩7,130 | ₩6,360 | ₩6,700 | +3.24% | 40.4만 |
|---|
| 2026.06.05 | ₩7,770 | ₩7,770 | ₩7,100 | ₩7,300 | -6.05% | 37.9만 |
|---|
| 2026.06.04 | ₩7,930 | ₩8,100 | ₩7,700 | ₩7,800 | -1.64% | 27만 |
|---|
| 2026.06.02 | ₩8,180 | ₩8,430 | ₩7,690 | ₩7,930 | -3.06% | 48만 |
|---|
| 2026.06.01 | ₩8,510 | ₩8,920 | ₩8,110 | ₩8,170 | -4.00% | 77.1만 |
|---|
| 2026.05.29 | ₩9,100 | ₩9,230 | ₩8,500 | ₩8,520 | -6.37% | 55.7만 |
|---|
| 2026.05.28 | ₩9,530 | ₩9,670 | ₩8,350 | ₩9,020 | -5.35% | 137.3만 |
|---|
| 2026.05.27 | ₩10,180 | ₩10,390 | ₩9,170 | ₩9,300 | -8.64% | 74.5만 |
|---|
| 2026.05.26 | ₩10,710 | ₩10,980 | ₩10,060 | ₩10,360 | -3.27% | 93.4만 |
|---|
| 2026.05.22 | ₩10,500 | ₩10,700 | ₩10,000 | ₩10,550 | +0.48% | 58.9만 |
|---|
| 2026.05.21 | ₩9,480 | ₩10,690 | ₩8,560 | ₩10,500 | +10.76% | 89.2만 |
|---|
| 2026.05.20 | ₩8,800 | ₩10,800 | ₩8,190 | ₩9,480 | +7.73% | 193.2만 |
|---|
| 2026.05.19 | ₩10,040 | ₩10,050 | ₩8,900 | ₩9,040 | -9.96% | 58.5만 |
|---|
| 2026.05.18 | ₩10,620 | ₩10,650 | ₩9,310 | ₩10,130 | -4.61% | 70.6만 |
|---|
| 2026.05.15 | ₩10,500 | ₩11,120 | ₩10,050 | ₩10,630 | +1.24% | 125.7만 |
|---|
| 2026.05.14 | ₩11,400 | ₩11,530 | ₩10,220 | ₩10,320 | -9.47% | 121.1만 |
|---|
| 2026.05.13 | ₩12,610 | ₩13,160 | ₩11,100 | ₩11,100 | -11.97% | 176.1만 |
|---|
| 2026.05.12 | ₩13,780 | ₩14,050 | ₩12,830 | ₩12,970 | -5.88% | 98만 |
|---|
| 2026.05.11 | ₩12,980 | ₩13,750 | ₩12,980 | ₩13,470 | +3.78% | 91만 |
|---|
| 2026.05.08 | ₩12,190 | ₩13,100 | ₩12,190 | ₩12,980 | +6.48% | 78만 |
|---|
| 2026.05.07 | ₩11,400 | ₩14,500 | ₩11,400 | ₩12,560 | +10.18% | 1549.5만 |
|---|
| 2026.05.06 | ₩11,690 | ₩13,060 | ₩11,350 | ₩11,660 | -0.26% | 779.1만 |
|---|
| 2026.05.04 | ₩9,290 | ₩11,580 | ₩9,280 | ₩11,580 | +24.65% | 1421.3만 |
|---|
| 2026.04.30 | ₩7,790 | ₩9,740 | ₩7,520 | ₩8,910 | +14.38% | 1696.9만 |
|---|
| 2026.04.29 | ₩7,700 | ₩7,760 | ₩7,530 | ₩7,570 | -1.69% | 40.4만 |
|---|
| 2026.04.28 | ₩7,890 | ₩8,450 | ₩7,690 | ₩7,730 | -2.03% | 135.2만 |
|---|
| 2026.04.27 | ₩7,800 | ₩7,980 | ₩7,630 | ₩7,780 | -0.26% | 79.6만 |
|---|
| 2026.04.24 | ₩7,280 | ₩7,670 | ₩7,250 | ₩7,500 | +3.02% | 30.2만 |
|---|
| 2026.04.23 | ₩7,500 | ₩7,590 | ₩7,130 | ₩7,280 | -2.93% | 23.7만 |
|---|
| 2026.04.22 | ₩7,370 | ₩7,470 | ₩7,230 | ₩7,400 | +0.41% | 18.3만 |
|---|
| 2026.04.21 | ₩7,500 | ₩7,560 | ₩7,300 | ₩7,390 | -1.47% | 17.3만 |
|---|
| 2026.04.20 | ₩7,520 | ₩7,685 | ₩7,390 | ₩7,450 | -0.93% | 24.9만 |
|---|
| 2026.04.17 | ₩7,720 | ₩7,800 | ₩7,200 | ₩7,510 | -2.72% | 27.3만 |
|---|
| 2026.04.16 | ₩7,610 | ₩7,870 | ₩7,540 | ₩7,700 | +1.18% | 51.4만 |
|---|
| 2026.04.15 | ₩7,500 | ₩7,600 | ₩7,330 | ₩7,520 | +0.27% | 46.6만 |
|---|
| 2026.04.14 | ₩7,040 | ₩7,330 | ₩7,000 | ₩7,280 | +3.41% | 42만 |
|---|
| 2026.04.13 | ₩6,890 | ₩7,030 | ₩6,750 | ₩6,910 | +0.29% | 13만 |
|---|
| 2026.04.10 | ₩7,020 | ₩7,140 | ₩6,920 | ₩6,960 | -0.85% | 18.7만 |
|---|
| 2026.04.09 | ₩7,100 | ₩7,190 | ₩6,880 | ₩6,940 | -2.25% | 21.7만 |
|---|
| 2026.04.08 | ₩6,870 | ₩7,170 | ₩6,870 | ₩7,080 | +3.06% | 24.2만 |
|---|
| 2026.04.07 | ₩6,840 | ₩7,030 | ₩6,590 | ₩6,660 | -2.63% | 22.7만 |
|---|
| 2026.04.06 | ₩6,680 | ₩6,890 | ₩6,650 | ₩6,740 | +0.90% | 18.4만 |
|---|
| 2026.04.03 | ₩6,750 | ₩6,900 | ₩6,580 | ₩6,680 | -1.04% | 20만 |
|---|
| 2026.04.02 | ₩7,450 | ₩7,550 | ₩6,520 | ₩6,590 | -11.54% | 62.8만 |
|---|
| 2026.04.01 | ₩7,130 | ₩7,280 | ₩7,070 | ₩7,140 | +0.14% | 44.9만 |
|---|
| 2026.03.31 | ₩7,170 | ₩7,370 | ₩6,820 | ₩6,850 | -4.46% | 50.3만 |
|---|
| 2026.03.30 | ₩7,540 | ₩7,680 | ₩7,170 | ₩7,270 | -3.58% | 84.4만 |
|---|
| 2026.03.27 | ₩7,360 | ₩9,390 | ₩7,000 | ₩8,080 | +9.78% | 412.1만 |
|---|
| 2026.03.26 | ₩8,190 | ₩8,190 | ₩7,510 | ₩7,550 | -7.81% | 43.7만 |
|---|
| 2026.03.25 | ₩7,430 | ₩8,200 | ₩7,420 | ₩8,190 | +10.23% | 77.4만 |
|---|
| 2026.03.24 | ₩7,450 | ₩7,520 | ₩7,130 | ₩7,330 | -1.61% | 14.9만 |
|---|
| 2026.03.23 | ₩7,500 | ₩7,500 | ₩7,210 | ₩7,220 | -3.73% | 34.6만 |
|---|
| 2026.03.20 | ₩7,700 | ₩7,990 | ₩7,650 | ₩7,760 | +0.78% | 41.7만 |
|---|
| 2026.03.19 | ₩7,650 | ₩7,950 | ₩7,570 | ₩7,630 | -0.26% | 32.6만 |
|---|
| 2026.03.18 | ₩7,830 | ₩7,880 | ₩7,620 | ₩7,740 | -1.15% | 44.7만 |
|---|
| 2026.03.17 | ₩7,530 | ₩7,930 | ₩7,530 | ₩7,650 | +1.59% | 46.7만 |
|---|
| 2026.03.16 | ₩7,500 | ₩7,550 | ₩7,300 | ₩7,420 | -1.07% | 19.4만 |
|---|
| 2026.03.13 | ₩7,470 | ₩7,630 | ₩7,250 | ₩7,520 | +0.67% | 21.7만 |
|---|
| 2026.03.12 | ₩7,380 | ₩7,670 | ₩7,200 | ₩7,590 | +2.85% | 27.2만 |
|---|
| 2026.03.11 | ₩8,100 | ₩8,100 | ₩7,310 | ₩7,380 | -8.89% | 62.1만 |
|---|
| 2026.03.10 | ₩7,300 | ₩7,780 | ₩6,990 | ₩7,780 | +6.58% | 61.1만 |
|---|
| 2026.03.09 | ₩7,100 | ₩7,240 | ₩6,640 | ₩6,800 | -4.23% | 37.2만 |
|---|
| 2026.03.06 | ₩7,310 | ₩7,690 | ₩7,230 | ₩7,510 | +2.74% | 30.7만 |
|---|
| 2026.03.05 | ₩6,700 | ₩7,500 | ₩6,700 | ₩7,310 | +9.10% | 56.1만 |
|---|
| 2026.03.04 | ₩7,250 | ₩7,260 | ₩6,090 | ₩6,230 | -14.07% | 91.1만 |
|---|
| 2026.03.03 | ₩7,510 | ₩8,130 | ₩7,310 | ₩7,430 | -1.07% | 69.7만 |
|---|
| 2026.02.27 | ₩7,900 | ₩7,980 | ₩7,500 | ₩7,730 | -2.15% | 45만 |
|---|
| 2026.02.26 | ₩8,170 | ₩8,350 | ₩7,850 | ₩7,900 | -3.30% | 65.9만 |
|---|
| 2026.02.25 | ₩7,670 | ₩8,180 | ₩7,575 | ₩7,980 | +4.04% | 114.6만 |
|---|
| 2026.02.24 | ₩7,650 | ₩7,700 | ₩7,350 | ₩7,560 | -1.18% | 41.9만 |
|---|
| 2026.02.23 | ₩7,300 | ₩7,820 | ₩7,300 | ₩7,650 | +4.79% | 79.6만 |
|---|
| 2026.02.20 | ₩7,440 | ₩7,470 | ₩7,190 | ₩7,260 | -2.42% | 58.9만 |
|---|
| 2026.02.19 | ₩7,600 | ₩7,640 | ₩7,250 | ₩7,400 | -2.63% | 79.9만 |
|---|
| 2026.02.13 | ₩7,750 | ₩7,830 | ₩7,380 | ₩7,510 | -3.10% | 111만 |
|---|
| 2026.02.12 | ₩8,400 | ₩8,400 | ₩8,080 | ₩8,170 | -2.74% | 25.7만 |
|---|
| 2026.02.11 | ₩8,600 | ₩8,780 | ₩8,270 | ₩8,360 | -2.79% | 52.8만 |
|---|
| 2026.02.10 | ₩9,480 | ₩9,850 | ₩8,970 | ₩9,000 | -5.06% | 23만 |
|---|
| 2026.02.09 | ₩9,480 | ₩9,660 | ₩9,210 | ₩9,400 | -0.84% | 28.5만 |
|---|
| 2026.02.06 | ₩8,900 | ₩9,300 | ₩8,750 | ₩8,940 | +0.45% | 32.4만 |
|---|
| 2026.02.05 | ₩10,100 | ₩10,100 | ₩9,300 | ₩9,350 | -7.43% | 34.4만 |
|---|
| 2026.02.04 | ₩10,610 | ₩10,700 | ₩10,000 | ₩10,110 | -4.71% | 45.7만 |
|---|
| 2026.02.03 | ₩10,000 | ₩11,670 | ₩9,680 | ₩10,610 | +6.10% | 229.7만 |
|---|
| 2026.02.02 | ₩9,700 | ₩9,840 | ₩9,010 | ₩9,510 | -1.96% | 61.5만 |
|---|
| 2026.01.30 | ₩9,660 | ₩9,700 | ₩8,950 | ₩9,420 | -2.48% | 71.8만 |
|---|
| 2026.01.29 | ₩9,970 | ₩10,850 | ₩9,350 | ₩9,640 | -3.31% | 139.7만 |
|---|
| 2026.01.28 | ₩9,140 | ₩11,030 | ₩9,130 | ₩9,880 | +8.10% | 545.5만 |
|---|
| 2026.01.27 | ₩8,560 | ₩8,610 | ₩8,200 | ₩8,485 | -0.88% | 114.8만 |
|---|
| 2026.01.26 | ₩8,240 | ₩9,300 | ₩8,050 | ₩8,560 | +3.88% | 428.6만 |
|---|
| 2026.01.23 | ₩8,095 | ₩8,600 | ₩8,040 | ₩8,180 | +1.05% | 137.9만 |
|---|
| 2026.01.22 | ₩8,510 | ₩8,700 | ₩7,975 | ₩8,100 | -4.82% | 165.8만 |
|---|
| 2026.01.21 | ₩8,050 | ₩8,600 | ₩8,050 | ₩8,375 | +4.04% | 153.4만 |
|---|
| 2026.01.20 | ₩8,725 | ₩8,815 | ₩7,950 | ₩8,485 | -2.75% | 227.1만 |
|---|
| 2026.01.19 | ₩8,250 | ₩8,700 | ₩8,000 | ₩8,480 | +2.79% | 289.6만 |
|---|
| 2026.01.16 | ₩8,145 | ₩8,335 | ₩7,780 | ₩7,930 | -2.64% | 328.5만 |
|---|
| 2026.01.15 | ₩7,515 | ₩8,985 | ₩7,240 | ₩8,060 | +7.25% | 1992.3만 |
|---|
| 2026.01.14 | ₩5,735 | ₩7,200 | ₩5,545 | ₩7,200 | +25.54% | 730.9만 |
|---|
| 2026.01.13 | ₩5,400 | ₩5,590 | ₩5,340 | ₩5,540 | +2.59% | 87.9만 |
|---|
| 2026.01.12 | ₩5,100 | ₩5,710 | ₩5,090 | ₩5,340 | +4.71% | 133.3만 |
|---|
| 2026.01.09 | ₩4,930 | ₩5,110 | ₩4,850 | ₩4,995 | +1.32% | 51.2만 |
|---|
| 2026.01.08 | ₩5,210 | ₩5,255 | ₩4,850 | ₩4,930 | -5.37% | 75.6만 |
|---|
| 2026.01.07 | ₩5,535 | ₩5,535 | ₩5,150 | ₩5,185 | -6.32% | 93.2만 |
|---|
| 2026.01.06 | ₩5,070 | ₩5,925 | ₩5,070 | ₩5,485 | +8.19% | 402.1만 |
|---|
| 2026.01.05 | ₩4,895 | ₩5,360 | ₩4,830 | ₩5,040 | +2.96% | 169.4만 |
|---|
| 2026.01.02 | ₩4,620 | ₩4,865 | ₩4,615 | ₩4,740 | +2.60% | 45만 |
|---|
| 2025.12.30 | ₩4,895 | ₩4,945 | ₩4,550 | ₩4,600 | -6.03% | 48.4만 |
|---|
| 2025.12.29 | ₩4,585 | ₩4,830 | ₩4,505 | ₩4,800 | +4.69% | 67.5만 |
|---|
| 2025.12.26 | ₩4,600 | ₩4,745 | ₩4,545 | ₩4,580 | -0.43% | 32.8만 |
|---|
| 2025.12.24 | ₩4,565 | ₩4,700 | ₩4,500 | ₩4,590 | +0.55% | 28.6만 |
|---|
| 2025.12.23 | ₩4,705 | ₩4,760 | ₩4,500 | ₩4,530 | -3.72% | 31.9만 |
|---|
| 2025.12.22 | ₩4,380 | ₩4,735 | ₩4,330 | ₩4,685 | +6.96% | 72.2만 |
|---|
| 2025.12.19 | ₩4,300 | ₩4,365 | ₩4,140 | ₩4,350 | +1.16% | 28.8만 |
|---|
| 2025.12.18 | ₩4,165 | ₩4,355 | ₩4,150 | ₩4,260 | +2.28% | 29.9만 |
|---|
| 2025.12.17 | ₩4,400 | ₩4,490 | ₩4,210 | ₩4,265 | -3.07% | 26.1만 |
|---|
| 2025.12.16 | ₩4,675 | ₩4,675 | ₩4,375 | ₩4,395 | -5.99% | 48.5만 |
|---|
| 2025.12.15 | ₩4,700 | ₩4,850 | ₩4,485 | ₩4,700 | 0.00% | 52.5만 |
|---|
| 2025.12.12 | ₩4,870 | ₩4,875 | ₩4,715 | ₩4,785 | -1.75% | 69만 |
|---|
| 2025.12.11 | ₩4,555 | ₩4,925 | ₩4,530 | ₩4,850 | +6.48% | 150.5만 |
|---|
| 2025.12.10 | ₩4,635 | ₩4,640 | ₩4,525 | ₩4,545 | -1.94% | 20.7만 |
|---|
| 2025.12.09 | ₩4,535 | ₩4,650 | ₩4,440 | ₩4,635 | +2.21% | 31.5만 |
|---|
| 2025.12.08 | ₩4,525 | ₩4,710 | ₩4,470 | ₩4,595 | +1.55% | 49.3만 |
|---|
| 2025.12.05 | ₩4,605 | ₩4,845 | ₩4,450 | ₩4,515 | -1.95% | 107.9만 |
|---|
| 2025.12.04 | ₩4,550 | ₩4,735 | ₩4,505 | ₩4,595 | +0.99% | 124.2만 |
|---|
| 2025.12.03 | ₩4,445 | ₩4,530 | ₩4,400 | ₩4,485 | +0.90% | 49.5만 |
|---|
| 2025.12.02 | ₩4,520 | ₩4,530 | ₩4,345 | ₩4,450 | -1.55% | 56.2만 |
|---|
| 2025.12.01 | ₩4,575 | ₩4,845 | ₩4,415 | ₩4,540 | -0.77% | 387.2만 |
|---|
| 2025.11.28 | ₩4,045 | ₩4,645 | ₩4,045 | ₩4,570 | +12.98% | 235만 |
|---|
| 2025.11.27 | ₩3,655 | ₩4,190 | ₩3,605 | ₩4,045 | +10.67% | 77만 |
|---|
| 2025.11.26 | ₩3,645 | ₩3,650 | ₩3,575 | ₩3,635 | -0.27% | 2.6만 |
|---|
| 2025.11.25 | ₩3,645 | ₩3,700 | ₩3,570 | ₩3,605 | -1.10% | 3.5만 |
|---|
| 2025.11.24 | ₩3,635 | ₩3,680 | ₩3,570 | ₩3,645 | +0.28% | 4.5만 |
|---|
| 2025.11.21 | ₩3,580 | ₩3,740 | ₩3,500 | ₩3,635 | +1.54% | 11.6만 |
|---|
| 2025.11.20 | ₩3,665 | ₩3,680 | ₩3,600 | ₩3,645 | -0.55% | 5.5만 |
|---|
| 2025.11.19 | ₩3,640 | ₩3,665 | ₩3,500 | ₩3,580 | -1.65% | 7.7만 |
|---|
| 2025.11.18 | ₩3,680 | ₩3,680 | ₩3,510 | ₩3,520 | -4.35% | 9.9만 |
|---|
| 2025.11.17 | ₩3,695 | ₩3,740 | ₩3,605 | ₩3,680 | -0.41% | 5.8만 |
|---|
| 2025.11.14 | ₩3,780 | ₩3,840 | ₩3,685 | ₩3,695 | -2.25% | 10만 |
|---|
| 2025.11.13 | ₩3,760 | ₩3,900 | ₩3,650 | ₩3,835 | +1.99% | 12.4만 |
|---|
| 2025.11.12 | ₩3,775 | ₩3,820 | ₩3,700 | ₩3,760 | -0.40% | 10.2만 |
|---|
| 2025.11.11 | ₩3,750 | ₩3,890 | ₩3,740 | ₩3,785 | +0.93% | 7.5만 |
|---|
| 2025.11.10 | ₩3,705 | ₩3,790 | ₩3,630 | ₩3,770 | +1.75% | 6.2만 |
|---|
| 2025.11.07 | ₩3,805 | ₩3,915 | ₩3,655 | ₩3,675 | -3.42% | 23.2만 |
|---|
| 2025.11.06 | ₩4,120 | ₩4,120 | ₩3,850 | ₩3,930 | -4.61% | 16.3만 |
|---|
| 2025.11.05 | ₩4,085 | ₩4,145 | ₩3,765 | ₩4,005 | -1.96% | 32.9만 |
|---|
| 2025.11.04 | ₩4,350 | ₩4,350 | ₩4,125 | ₩4,160 | -4.37% | 27.3만 |
|---|
| 2025.11.03 | ₩4,290 | ₩4,435 | ₩4,250 | ₩4,355 | +1.52% | 92.6만 |
|---|
| 2025.10.31 | ₩3,955 | ₩4,265 | ₩3,865 | ₩4,215 | +6.57% | 85.1만 |
|---|
| 2025.10.30 | ₩3,910 | ₩3,920 | ₩3,805 | ₩3,850 | -1.53% | 14.6만 |
|---|
| 2025.10.29 | ₩3,930 | ₩4,040 | ₩3,895 | ₩3,910 | -0.51% | 12.2만 |
|---|
| 2025.10.28 | ₩4,045 | ₩4,200 | ₩3,900 | ₩3,925 | -2.97% | 38.8만 |
|---|
| 2025.10.27 | ₩3,925 | ₩3,950 | ₩3,855 | ₩3,925 | 0.00% | 11.7만 |
|---|
| 2025.10.24 | ₩3,930 | ₩4,035 | ₩3,925 | ₩3,925 | -0.13% | 10.9만 |
|---|
| 2025.10.23 | ₩4,050 | ₩4,050 | ₩3,860 | ₩3,925 | -3.09% | 19.2만 |
|---|
| 2025.10.22 | ₩4,095 | ₩4,125 | ₩3,950 | ₩4,085 | -0.24% | 15.5만 |
|---|
| 2025.10.21 | ₩4,265 | ₩4,270 | ₩4,055 | ₩4,095 | -3.99% | 31.8만 |
|---|
| 2025.10.20 | ₩4,055 | ₩4,270 | ₩4,040 | ₩4,185 | +3.21% | 28.9만 |
|---|
| 2025.10.17 | ₩4,150 | ₩4,240 | ₩3,995 | ₩4,020 | -3.13% | 24만 |
|---|
| 2025.10.16 | ₩4,420 | ₩4,420 | ₩4,150 | ₩4,180 | -5.43% | 36.3만 |
|---|
| 2025.10.15 | ₩4,255 | ₩4,380 | ₩4,160 | ₩4,350 | +2.23% | 36.1만 |
|---|
| 2025.10.14 | ₩4,340 | ₩4,475 | ₩4,055 | ₩4,130 | -4.84% | 66.3만 |
|---|
| 2025.10.13 | ₩4,130 | ₩4,410 | ₩4,130 | ₩4,295 | +4.00% | 51.1만 |
|---|
| 2025.10.10 | ₩4,060 | ₩4,325 | ₩4,050 | ₩4,305 | +6.03% | 93.9만 |
|---|