시장 데이터를 불러오는 중
전체 종목
에이전트AI 과거 주가
060900.KQ · KOSDAQ
주요 제품·사업: 풍력 및 태양광 발전업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
060900.KQ · KOSDAQ
주요 제품·사업: 풍력 및 태양광 발전업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,805 | ₩1,885 | ₩1,706 | ₩1,710 | -5.26% | 11.3만 |
| 2026.10.07 | ₩1,730 | ₩1,870 | ₩1,639 | ₩1,763 | +1.91% | 33.4만 |
| 2026.10.06 | ₩1,697 | ₩1,697 | ₩1,580 | ₩1,609 | -5.19% | 8.5만 |
| 2026.10.02 | ₩1,642 | ₩2,025 | ₩1,586 | ₩1,635 | -0.43% | 77.8만 |
| 2026.10.01 | ₩1,820 | ₩1,844 | ₩1,545 | ₩1,595 | -12.36% | 65.2만 |
| 2026.09.30 | ₩2,380 | ₩2,380 | ₩2,160 | ₩2,205 | -7.35% | 40.7만 |
| 2026.09.29 | ₩2,350 | ₩2,420 | ₩2,210 | ₩2,420 | +2.98% | 14.7만 |
| 2026.09.28 | ₩2,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,315 |
| ₩2,370 |
| -15.21% |
| 42.6만 |
| 2026.09.23 | ₩3,060 | ₩3,070 | ₩2,670 | ₩2,795 | -8.66% | 17.3만 |
|---|
| 2026.09.22 | ₩3,040 | ₩3,100 | ₩2,870 | ₩3,060 | +0.66% | 1만 |
|---|
| 2026.09.21 | ₩3,095 | ₩3,110 | ₩3,020 | ₩3,065 | -0.97% | 7천 |
|---|
| 2026.09.18 | ₩3,030 | ₩3,165 | ₩3,025 | ₩3,110 | +2.64% | 7.3천 |
|---|
| 2026.09.17 | ₩3,125 | ₩3,185 | ₩3,000 | ₩3,030 | -3.04% | 1만 |
|---|
| 2026.09.16 | ₩3,320 | ₩3,330 | ₩2,990 | ₩3,185 | -4.07% | 4.9만 |
|---|
| 2026.09.15 | ₩3,180 | ₩3,330 | ₩3,095 | ₩3,330 | +4.72% | 1.9만 |
|---|
| 2026.09.14 | ₩3,395 | ₩3,395 | ₩3,025 | ₩3,185 | -6.19% | 1만 |
|---|
| 2026.09.11 | ₩3,490 | ₩3,490 | ₩3,315 | ₩3,355 | -3.87% | 5만 |
|---|
| 2026.09.10 | ₩3,570 | ₩3,570 | ₩3,365 | ₩3,410 | -4.48% | 1.1만 |
|---|
| 2026.09.09 | ₩3,550 | ₩3,585 | ₩3,395 | ₩3,465 | -2.39% | 4.4만 |
|---|
| 2026.09.08 | ₩3,585 | ₩3,700 | ₩3,350 | ₩3,515 | -1.95% | 2.2만 |
|---|
| 2026.09.07 | ₩3,795 | ₩3,795 | ₩3,565 | ₩3,585 | -5.53% | 5.3천 |
|---|
| 2026.09.04 | ₩3,900 | ₩3,900 | ₩3,600 | ₩3,685 | -5.51% | 7.1만 |
|---|
| 2026.09.03 | ₩3,755 | ₩3,820 | ₩3,645 | ₩3,650 | -2.80% | 1.5만 |
|---|
| 2026.09.02 | ₩3,650 | ₩3,780 | ₩3,530 | ₩3,755 | +2.88% | 7.1만 |
|---|
| 2026.09.01 | ₩3,670 | ₩3,670 | ₩3,590 | ₩3,650 | -0.54% | 7.2천 |
|---|
| 2026.08.31 | ₩3,705 | ₩3,890 | ₩3,585 | ₩3,625 | -2.16% | 4.1천 |
|---|
| 2026.08.28 | ₩3,730 | ₩3,800 | ₩3,685 | ₩3,705 | -0.67% | 2.2천 |
|---|
| 2026.08.27 | ₩3,655 | ₩3,800 | ₩3,615 | ₩3,760 | +2.87% | 3.6만 |
|---|
| 2026.08.26 | ₩3,755 | ₩3,905 | ₩3,620 | ₩3,730 | -0.67% | 4.3천 |
|---|
| 2026.08.25 | ₩3,670 | ₩3,755 | ₩3,535 | ₩3,755 | +2.32% | 1.8만 |
|---|
| 2026.08.24 | ₩3,805 | ₩3,810 | ₩3,510 | ₩3,670 | -3.55% | 9.1천 |
|---|
| 2026.08.21 | ₩3,750 | ₩3,945 | ₩3,690 | ₩3,805 | +1.47% | 2.3만 |
|---|
| 2026.08.20 | ₩3,885 | ₩3,885 | ₩3,715 | ₩3,770 | -2.96% | 1.1만 |
|---|
| 2026.08.19 | ₩3,685 | ₩3,800 | ₩3,560 | ₩3,735 | +1.36% | 2.2만 |
|---|
| 2026.08.18 | ₩3,955 | ₩3,970 | ₩3,620 | ₩3,690 | -6.70% | 3.6만 |
|---|
| 2026.08.14 | ₩4,025 | ₩4,025 | ₩3,680 | ₩3,955 | -1.74% | 5.2만 |
|---|
| 2026.08.13 | ₩4,345 | ₩4,410 | ₩3,930 | ₩4,025 | -7.36% | 31.3만 |
|---|
| 2026.08.12 | ₩4,395 | ₩4,500 | ₩4,255 | ₩4,345 | -1.14% | 13.4만 |
|---|
| 2026.08.11 | ₩4,325 | ₩4,440 | ₩4,140 | ₩4,320 | -0.12% | 1.5만 |
|---|
| 2026.08.10 | ₩4,425 | ₩4,640 | ₩4,330 | ₩4,375 | -1.13% | 1만 |
|---|
| 2026.08.07 | ₩4,535 | ₩4,535 | ₩4,280 | ₩4,425 | -2.43% | 1.1만 |
|---|
| 2026.08.06 | ₩4,375 | ₩4,450 | ₩4,260 | ₩4,395 | +0.46% | 1.8만 |
|---|
| 2026.08.05 | ₩4,695 | ₩4,695 | ₩4,230 | ₩4,370 | -6.92% | 1.9만 |
|---|
| 2026.08.04 | ₩3,820 | ₩4,600 | ₩3,820 | ₩4,390 | +14.92% | 1.3만 |
|---|
| 2026.08.03 | ₩4,470 | ₩4,470 | ₩4,210 | ₩4,210 | -5.82% | 5.4만 |
|---|
| 2026.07.31 | ₩4,075 | ₩4,400 | ₩3,960 | ₩4,320 | +6.01% | 1만 |
|---|
| 2026.07.30 | ₩3,900 | ₩4,050 | ₩3,630 | ₩3,960 | +1.54% | 2.1만 |
|---|
| 2026.07.29 | ₩4,770 | ₩4,770 | ₩3,655 | ₩3,900 | -18.24% | 3만 |
|---|
| 2026.07.28 | ₩4,465 | ₩4,465 | ₩4,175 | ₩4,335 | -2.91% | 1.3만 |
|---|
| 2026.07.27 | ₩4,400 | ₩4,585 | ₩4,295 | ₩4,470 | +1.59% | 1.4만 |
|---|
| 2026.07.24 | ₩4,385 | ₩4,485 | ₩4,210 | ₩4,405 | +0.46% | 3.1만 |
|---|
| 2026.07.23 | ₩4,495 | ₩4,565 | ₩4,210 | ₩4,385 | -2.45% | 8.5만 |
|---|
| 2026.07.22 | ₩4,200 | ₩4,500 | ₩4,175 | ₩4,275 | +1.79% | 4.4만 |
|---|
| 2026.07.21 | ₩4,275 | ₩4,280 | ₩3,705 | ₩4,195 | -1.87% | 9.6만 |
|---|
| 2026.07.20 | ₩4,400 | ₩4,785 | ₩4,105 | ₩4,265 | -3.07% | 3.2만 |
|---|
| 2026.07.16 | ₩4,380 | ₩4,460 | ₩4,175 | ₩4,310 | -1.60% | 2.5만 |
|---|
| 2026.07.15 | ₩4,490 | ₩4,775 | ₩4,300 | ₩4,375 | -2.56% | 4.1만 |
|---|
| 2026.07.14 | ₩4,400 | ₩4,500 | ₩4,065 | ₩4,495 | +2.16% | 1.4만 |
|---|
| 2026.07.13 | ₩4,550 | ₩4,885 | ₩4,400 | ₩4,440 | -2.42% | 3.3만 |
|---|
| 2026.07.10 | ₩4,375 | ₩4,800 | ₩4,195 | ₩4,525 | +3.43% | 1.8만 |
|---|
| 2026.07.09 | ₩4,575 | ₩4,575 | ₩4,210 | ₩4,495 | -1.75% | 1.3만 |
|---|
| 2026.07.08 | ₩4,750 | ₩4,750 | ₩4,285 | ₩4,575 | -3.68% | 6.1천 |
|---|
| 2026.07.07 | ₩4,500 | ₩4,770 | ₩4,200 | ₩4,750 | +5.56% | 1만 |
|---|
| 2026.07.06 | ₩4,610 | ₩4,890 | ₩4,105 | ₩4,500 | -2.39% | 1.4만 |
|---|
| 2026.07.03 | ₩4,555 | ₩4,725 | ₩4,100 | ₩4,600 | +0.99% | 1만 |
|---|
| 2026.07.02 | ₩4,420 | ₩4,595 | ₩4,010 | ₩4,515 | +2.15% | 9.5천 |
|---|
| 2026.07.01 | ₩4,560 | ₩5,010 | ₩4,210 | ₩4,420 | -3.07% | 2.4만 |
|---|
| 2026.06.30 | ₩4,455 | ₩4,570 | ₩4,010 | ₩4,560 | +2.36% | 8.1천 |
|---|
| 2026.06.29 | ₩4,345 | ₩4,500 | ₩4,145 | ₩4,395 | +1.15% | 1.7만 |
|---|
| 2026.06.26 | ₩4,490 | ₩4,490 | ₩4,070 | ₩4,345 | -3.23% | 1.6만 |
|---|
| 2026.06.25 | ₩4,600 | ₩4,600 | ₩4,385 | ₩4,430 | -3.70% | 1.5만 |
|---|
| 2026.06.24 | ₩4,380 | ₩4,690 | ₩4,380 | ₩4,600 | +5.02% | 1.2만 |
|---|
| 2026.06.23 | ₩4,595 | ₩4,630 | ₩4,415 | ₩4,610 | +0.33% | 1.2만 |
|---|
| 2026.06.22 | ₩4,860 | ₩4,860 | ₩4,430 | ₩4,630 | -4.73% | 7.3만 |
|---|
| 2026.06.19 | ₩4,930 | ₩4,930 | ₩4,650 | ₩4,870 | -1.22% | 1.2만 |
|---|
| 2026.06.18 | ₩4,800 | ₩5,000 | ₩4,610 | ₩4,930 | +2.71% | 1.3만 |
|---|
| 2026.06.17 | ₩4,945 | ₩4,950 | ₩4,705 | ₩4,800 | -2.93% | 7.4천 |
|---|
| 2026.06.16 | ₩5,000 | ₩5,130 | ₩4,800 | ₩4,945 | -1.10% | 9.8천 |
|---|
| 2026.06.15 | ₩4,905 | ₩5,190 | ₩4,780 | ₩5,000 | +1.94% | 1.2만 |
|---|
| 2026.06.12 | ₩4,970 | ₩5,150 | ₩4,715 | ₩4,990 | +0.40% | 1.9만 |
|---|
| 2026.06.11 | ₩4,820 | ₩5,070 | ₩4,170 | ₩4,980 | +3.32% | 27.2만 |
|---|
| 2026.06.10 | ₩4,950 | ₩5,140 | ₩4,785 | ₩4,840 | -2.22% | 2.2만 |
|---|
| 2026.06.09 | ₩5,090 | ₩5,090 | ₩4,705 | ₩4,785 | -5.99% | 1.8만 |
|---|
| 2026.06.08 | ₩5,350 | ₩5,350 | ₩4,595 | ₩5,090 | -4.86% | 2.5만 |
|---|
| 2026.06.05 | ₩5,150 | ₩5,150 | ₩4,790 | ₩5,100 | -0.97% | 1.6만 |
|---|
| 2026.06.04 | ₩5,290 | ₩5,290 | ₩5,030 | ₩5,150 | -2.65% | 4.8만 |
|---|
| 2026.06.02 | ₩5,330 | ₩5,330 | ₩5,020 | ₩5,270 | -1.13% | 4.8만 |
|---|
| 2026.06.01 | ₩5,340 | ₩5,340 | ₩5,040 | ₩5,330 | -0.19% | 3.4만 |
|---|
| 2026.05.29 | ₩5,470 | ₩5,470 | ₩5,150 | ₩5,350 | -2.19% | 2.4만 |
|---|
| 2026.05.28 | ₩5,450 | ₩5,450 | ₩5,110 | ₩5,420 | -0.55% | 2.6만 |
|---|
| 2026.05.27 | ₩5,172 | ₩5,172 | ₩4,796 | ₩5,078 | -1.82% | 4.3만 |
|---|
| 2026.05.26 | ₩5,116 | ₩5,182 | ₩4,834 | ₩5,172 | +1.10% | 4.3만 |
|---|
| 2026.05.22 | ₩5,070 | ₩5,550 | ₩5,070 | ₩5,440 | +7.30% | 5.1만 |
|---|
| 2026.05.21 | ₩5,250 | ₩5,400 | ₩5,010 | ₩5,070 | -3.43% | 2.3만 |
|---|
| 2026.05.20 | ₩5,010 | ₩5,350 | ₩4,800 | ₩5,250 | +4.79% | 3.8만 |
|---|
| 2026.05.19 | ₩5,440 | ₩5,490 | ₩4,965 | ₩5,010 | -7.90% | 3.3만 |
|---|
| 2026.05.18 | ₩5,270 | ₩5,610 | ₩4,760 | ₩5,490 | +4.17% | 4.1만 |
|---|
| 2026.05.15 | ₩5,620 | ₩5,630 | ₩5,210 | ₩5,270 | -6.23% | 4.4만 |
|---|
| 2026.05.14 | ₩5,580 | ₩5,670 | ₩5,410 | ₩5,620 | +0.72% | 5만 |
|---|
| 2026.05.13 | ₩5,400 | ₩5,670 | ₩5,200 | ₩5,580 | +3.33% | 6.9만 |
|---|
| 2026.05.12 | ₩5,770 | ₩5,770 | ₩5,160 | ₩5,400 | -6.41% | 13.7만 |
|---|
| 2026.05.11 | ₩5,850 | ₩6,750 | ₩5,400 | ₩5,770 | -1.37% | 12.8만 |
|---|
| 2026.05.08 | ₩6,270 | ₩6,290 | ₩5,800 | ₩5,850 | -6.70% | 9.9만 |
|---|
| 2026.05.07 | ₩6,380 | ₩6,490 | ₩6,000 | ₩6,270 | -1.72% | 7.2만 |
|---|
| 2026.05.06 | ₩6,880 | ₩6,880 | ₩6,010 | ₩6,380 | -7.27% | 14.4만 |
|---|
| 2026.05.04 | ₩7,530 | ₩7,540 | ₩6,780 | ₩6,890 | -8.50% | 18.1만 |
|---|
| 2026.04.30 | ₩7,900 | ₩10,200 | ₩6,940 | ₩7,530 | -4.68% | 125.3만 |
|---|
| 2026.04.29 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩6,900 | ₩6,900 | ₩6,900 | ₩6,900 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩7,060 | ₩8,000 | ₩6,660 | ₩6,900 | -2.27% | 42.4만 |
|---|
| 2026.04.03 | ₩8,240 | ₩9,360 | ₩7,480 | ₩7,540 | -8.50% | 86.6만 |
|---|
| 2026.04.02 | ₩9,760 | ₩9,980 | ₩8,060 | ₩8,380 | -14.14% | 48.7만 |
|---|
| 2026.04.01 | ₩8,980 | ₩10,720 | ₩8,200 | ₩9,240 | +2.90% | 169.2만 |
|---|
| 2026.03.31 | ₩8,720 | ₩10,380 | ₩7,300 | ₩9,020 | +3.44% | 356.9만 |
|---|
| 2026.03.30 | ₩5,960 | ₩8,000 | ₩5,740 | ₩8,000 | +34.23% | 134.5만 |
|---|
| 2026.03.27 | ₩6,480 | ₩6,760 | ₩6,060 | ₩6,160 | -4.94% | 15.2만 |
|---|
| 2026.03.26 | ₩7,580 | ₩7,840 | ₩6,680 | ₩6,740 | -11.08% | 37.8만 |
|---|
| 2026.03.25 | ₩9,520 | ₩9,960 | ₩7,420 | ₩7,800 | -18.07% | 128.5만 |
|---|
| 2026.03.24 | ₩8,600 | ₩9,200 | ₩8,060 | ₩9,200 | +6.98% | 29.1만 |
|---|
| 2026.03.23 | ₩6,260 | ₩7,080 | ₩6,260 | ₩7,080 | +13.10% | 19만 |
|---|
| 2026.03.20 | ₩5,600 | ₩5,760 | ₩5,340 | ₩5,460 | -2.50% | 2.2만 |
|---|
| 2026.03.19 | ₩5,380 | ₩5,920 | ₩5,320 | ₩5,440 | +1.12% | 3.3만 |
|---|
| 2026.03.18 | ₩5,500 | ₩5,600 | ₩5,360 | ₩5,380 | -2.18% | 1.2만 |
|---|
| 2026.03.17 | ₩5,440 | ₩5,780 | ₩5,240 | ₩5,500 | +1.10% | 1.9만 |
|---|
| 2026.03.16 | ₩5,780 | ₩5,880 | ₩5,420 | ₩5,500 | -4.84% | 1.3만 |
|---|
| 2026.03.13 | ₩5,440 | ₩5,700 | ₩5,300 | ₩5,700 | +4.78% | 1.4만 |
|---|
| 2026.03.12 | ₩5,560 | ₩5,720 | ₩5,240 | ₩5,440 | -2.16% | 9.1천 |
|---|
| 2026.03.11 | ₩5,580 | ₩5,820 | ₩5,260 | ₩5,560 | -0.36% | 9.4천 |
|---|
| 2026.03.10 | ₩5,560 | ₩5,840 | ₩5,460 | ₩5,540 | -0.36% | 8.7천 |
|---|
| 2026.03.09 | ₩5,700 | ₩5,780 | ₩4,580 | ₩5,560 | -2.46% | 3.3만 |
|---|
| 2026.03.06 | ₩5,840 | ₩5,880 | ₩5,500 | ₩5,700 | -2.40% | 1.5만 |
|---|
| 2026.03.05 | ₩5,500 | ₩5,980 | ₩5,480 | ₩5,840 | +6.18% | 2만 |
|---|
| 2026.03.04 | ₩5,840 | ₩6,060 | ₩4,900 | ₩5,500 | -5.82% | 2.4만 |
|---|
| 2026.03.03 | ₩5,820 | ₩6,200 | ₩5,440 | ₩5,900 | +1.37% | 4.3만 |
|---|
| 2026.02.27 | ₩5,500 | ₩6,020 | ₩5,400 | ₩5,820 | +5.82% | 7.9만 |
|---|
| 2026.02.26 | ₩6,280 | ₩6,660 | ₩5,060 | ₩5,800 | -7.64% | 18.6만 |
|---|
| 2026.02.25 | ₩6,900 | ₩7,200 | ₩6,120 | ₩6,120 | -11.30% | 9.6만 |
|---|
| 2026.02.24 | ₩6,940 | ₩7,660 | ₩6,860 | ₩6,880 | -0.86% | 7.9만 |
|---|
| 2026.02.23 | ₩7,700 | ₩7,780 | ₩6,660 | ₩6,940 | -9.87% | 6.2만 |
|---|
| 2026.02.20 | ₩7,800 | ₩8,100 | ₩7,620 | ₩7,780 | -0.26% | 2.2만 |
|---|
| 2026.02.19 | ₩8,720 | ₩8,780 | ₩7,540 | ₩7,800 | -10.55% | 5.3만 |
|---|
| 2026.02.13 | ₩9,940 | ₩9,940 | ₩8,340 | ₩8,720 | -12.27% | 4.8만 |
|---|
| 2026.02.12 | ₩9,880 | ₩10,160 | ₩9,840 | ₩9,980 | +1.01% | 1.4만 |
|---|
| 2026.02.11 | ₩10,160 | ₩10,440 | ₩9,860 | ₩9,880 | -2.76% | 1.3만 |
|---|
| 2026.02.10 | ₩10,580 | ₩10,580 | ₩10,140 | ₩10,160 | -3.97% | 9.2천 |
|---|
| 2026.02.09 | ₩10,120 | ₩10,900 | ₩10,120 | ₩10,400 | +2.77% | 1.1만 |
|---|
| 2026.02.06 | ₩10,480 | ₩10,480 | ₩9,700 | ₩10,100 | -3.63% | 1만 |
|---|
| 2026.02.05 | ₩10,800 | ₩10,880 | ₩10,400 | ₩10,480 | -2.96% | 9.3천 |
|---|
| 2026.02.04 | ₩10,980 | ₩11,000 | ₩10,760 | ₩10,800 | -1.64% | 1.3만 |
|---|
| 2026.02.03 | ₩11,140 | ₩11,280 | ₩10,760 | ₩11,080 | -0.54% | 1.9만 |
|---|
| 2026.02.02 | ₩11,220 | ₩11,460 | ₩10,920 | ₩11,140 | -0.71% | 1.9만 |
|---|
| 2026.01.30 | ₩12,060 | ₩12,100 | ₩11,180 | ₩11,220 | -6.97% | 2.4만 |
|---|
| 2026.01.29 | ₩11,420 | ₩12,480 | ₩11,300 | ₩12,060 | +5.60% | 2.9만 |
|---|
| 2026.01.28 | ₩11,500 | ₩11,720 | ₩11,320 | ₩11,520 | +0.17% | 9천 |
|---|
| 2026.01.27 | ₩11,580 | ₩11,580 | ₩11,300 | ₩11,500 | -0.69% | 7.3천 |
|---|
| 2026.01.26 | ₩11,360 | ₩11,800 | ₩11,200 | ₩11,540 | +1.58% | 1.3만 |
|---|
| 2026.01.23 | ₩11,340 | ₩11,420 | ₩11,100 | ₩11,180 | -1.41% | 1.4만 |
|---|
| 2026.01.22 | ₩11,000 | ₩11,580 | ₩10,960 | ₩11,440 | +4.00% | 1.4만 |
|---|
| 2026.01.21 | ₩11,720 | ₩11,960 | ₩10,640 | ₩11,000 | -6.14% | 2.6만 |
|---|
| 2026.01.20 | ₩11,140 | ₩13,900 | ₩11,080 | ₩11,720 | +5.21% | 21.1만 |
|---|
| 2026.01.19 | ₩11,040 | ₩11,260 | ₩10,420 | ₩11,060 | +0.18% | 1.3만 |
|---|
| 2026.01.16 | ₩11,080 | ₩11,080 | ₩10,700 | ₩11,000 | -0.72% | 1.1만 |
|---|
| 2026.01.15 | ₩11,480 | ₩11,800 | ₩10,620 | ₩11,080 | -3.48% | 2.6만 |
|---|
| 2026.01.14 | ₩12,480 | ₩12,480 | ₩11,780 | ₩11,880 | -4.81% | 6천 |
|---|
| 2026.01.13 | ₩12,560 | ₩12,760 | ₩11,800 | ₩11,980 | -4.62% | 1.8만 |
|---|
| 2026.01.12 | ₩12,780 | ₩13,100 | ₩12,020 | ₩12,560 | -1.72% | 3만 |
|---|
| 2026.01.09 | ₩12,010 | ₩12,010 | ₩12,010 | ₩12,010 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩12,010 | ₩12,010 | ₩12,010 | ₩12,010 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩12,010 | ₩12,010 | ₩12,010 | ₩12,010 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩12,010 | ₩12,010 | ₩12,010 | ₩12,010 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩12,010 | ₩12,010 | ₩12,010 | ₩12,010 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩12,010 | ₩12,010 | ₩12,010 | ₩12,010 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩12,010 | ₩12,010 | ₩12,010 | ₩12,010 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩12,010 | ₩12,010 | ₩12,010 | ₩12,010 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩12,010 | ₩12,010 | ₩12,010 | ₩12,010 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩12,010 | ₩12,010 | ₩12,010 | ₩12,010 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩12,010 | ₩12,010 | ₩12,010 | ₩12,010 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩12,010 | ₩12,010 | ₩12,010 | ₩12,010 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩12,010 | ₩12,010 | ₩12,010 | ₩12,010 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩12,880 | ₩12,880 | ₩11,910 | ₩12,010 | -6.75% | 1.1만 |
|---|
| 2025.12.17 | ₩12,270 | ₩12,800 | ₩12,070 | ₩12,660 | +3.18% | 8.8천 |
|---|
| 2025.12.16 | ₩12,510 | ₩12,860 | ₩12,070 | ₩12,070 | -3.52% | 7천 |
|---|
| 2025.12.15 | ₩13,000 | ₩13,000 | ₩12,300 | ₩12,330 | -5.15% | 1.2만 |
|---|
| 2025.12.12 | ₩12,730 | ₩13,070 | ₩12,560 | ₩12,900 | +1.34% | 1.4만 |
|---|
| 2025.12.11 | ₩13,460 | ₩13,460 | ₩12,670 | ₩12,720 | -5.50% | 1.3만 |
|---|
| 2025.12.10 | ₩12,900 | ₩13,380 | ₩12,840 | ₩13,000 | +0.78% | 2.4만 |
|---|
| 2025.12.09 | ₩12,840 | ₩13,200 | ₩12,720 | ₩12,890 | +0.39% | 2.5만 |
|---|
| 2025.12.08 | ₩12,810 | ₩13,050 | ₩12,770 | ₩12,880 | +0.55% | 3.9천 |
|---|
| 2025.12.05 | ₩12,880 | ₩13,100 | ₩12,730 | ₩12,900 | +0.16% | 8.8천 |
|---|
| 2025.12.04 | ₩13,040 | ₩13,040 | ₩12,730 | ₩12,890 | -1.15% | 5.3천 |
|---|
| 2025.12.03 | ₩12,720 | ₩13,160 | ₩12,720 | ₩12,920 | +1.57% | 1.5만 |
|---|
| 2025.12.02 | ₩12,790 | ₩13,030 | ₩12,400 | ₩12,720 | -0.55% | 5.5천 |
|---|
| 2025.12.01 | ₩13,440 | ₩13,980 | ₩12,750 | ₩12,770 | -4.99% | 4.7만 |
|---|
| 2025.11.28 | ₩12,210 | ₩13,460 | ₩12,210 | ₩12,900 | +5.65% | 2.6만 |
|---|
| 2025.11.27 | ₩12,170 | ₩12,190 | ₩11,980 | ₩12,110 | -0.49% | 6천 |
|---|
| 2025.11.26 | ₩12,450 | ₩12,700 | ₩11,900 | ₩11,960 | -3.94% | 2만 |
|---|
| 2025.11.25 | ₩12,180 | ₩12,800 | ₩12,180 | ₩12,460 | +2.30% | 5.6천 |
|---|
| 2025.11.24 | ₩12,710 | ₩12,910 | ₩12,150 | ₩12,550 | -1.26% | 1만 |
|---|
| 2025.11.21 | ₩12,850 | ₩12,850 | ₩12,400 | ₩12,750 | -0.78% | 5.2천 |
|---|
| 2025.11.20 | ₩13,000 | ₩13,660 | ₩12,730 | ₩12,850 | -1.15% | 6.8천 |
|---|
| 2025.11.19 | ₩13,010 | ₩13,650 | ₩12,860 | ₩13,020 | +0.08% | 4.6천 |
|---|
| 2025.11.18 | ₩13,490 | ₩13,670 | ₩13,010 | ₩13,010 | -3.56% | 1.1만 |
|---|
| 2025.11.17 | ₩13,070 | ₩13,980 | ₩13,000 | ₩13,480 | +3.14% | 1.7만 |
|---|
| 2025.11.14 | ₩13,180 | ₩13,400 | ₩13,030 | ₩13,060 | -0.91% | 5.6천 |
|---|
| 2025.11.13 | ₩13,220 | ₩13,620 | ₩13,060 | ₩13,310 | +0.68% | 4.2천 |
|---|
| 2025.11.12 | ₩13,540 | ₩13,540 | ₩13,000 | ₩13,240 | -2.22% | 4.9천 |
|---|
| 2025.11.11 | ₩13,430 | ₩13,480 | ₩13,140 | ₩13,150 | -2.08% | 1.5만 |
|---|
| 2025.11.10 | ₩13,640 | ₩14,050 | ₩13,170 | ₩13,430 | -1.54% | 6.6천 |
|---|
| 2025.11.07 | ₩14,400 | ₩14,490 | ₩13,540 | ₩13,640 | -5.28% | 1.7만 |
|---|
| 2025.11.06 | ₩14,710 | ₩14,810 | ₩14,210 | ₩14,600 | -0.75% | 1.7만 |
|---|
| 2025.11.05 | ₩14,290 | ₩14,970 | ₩13,520 | ₩14,700 | +2.87% | 3.1만 |
|---|
| 2025.11.04 | ₩13,280 | ₩14,470 | ₩13,230 | ₩14,290 | +7.61% | 1.8만 |
|---|
| 2025.11.03 | ₩13,980 | ₩13,980 | ₩13,260 | ₩13,390 | -4.22% | 1.2만 |
|---|
| 2025.10.31 | ₩13,490 | ₩14,210 | ₩13,010 | ₩13,990 | +3.71% | 1.2만 |
|---|
| 2025.10.30 | ₩13,910 | ₩14,350 | ₩13,210 | ₩13,600 | -2.23% | 1.5만 |
|---|
| 2025.10.29 | ₩14,550 | ₩14,550 | ₩13,880 | ₩13,910 | -4.40% | 2만 |
|---|
| 2025.10.28 | ₩14,900 | ₩14,910 | ₩14,460 | ₩14,790 | -0.74% | 1.7만 |
|---|
| 2025.10.27 | ₩15,000 | ₩15,000 | ₩14,010 | ₩14,920 | -0.53% | 1.7만 |
|---|
| 2025.10.24 | ₩15,030 | ₩16,530 | ₩14,000 | ₩14,900 | -0.86% | 12.8만 |
|---|
| 2025.10.23 | ₩13,600 | ₩14,890 | ₩13,550 | ₩14,380 | +5.74% | 3.9만 |
|---|
| 2025.10.22 | ₩13,510 | ₩13,730 | ₩13,420 | ₩13,550 | +0.30% | 6천 |
|---|
| 2025.10.21 | ₩13,780 | ₩13,940 | ₩13,510 | ₩13,660 | -0.87% | 1.7만 |
|---|
| 2025.10.20 | ₩14,040 | ₩14,080 | ₩13,530 | ₩13,770 | -1.92% | 1.7만 |
|---|
| 2025.10.17 | ₩13,300 | ₩15,900 | ₩13,290 | ₩14,030 | +5.49% | 16.7만 |
|---|
| 2025.10.16 | ₩13,700 | ₩13,930 | ₩12,800 | ₩13,300 | -2.92% | 3.8만 |
|---|
| 2025.10.15 | ₩14,200 | ₩14,420 | ₩13,670 | ₩13,700 | -3.52% | 2.3만 |
|---|
| 2025.10.14 | ₩15,250 | ₩15,250 | ₩14,180 | ₩14,220 | -6.75% | 2.6만 |
|---|
| 2025.10.13 | ₩15,550 | ₩15,550 | ₩15,020 | ₩15,250 | -1.93% | 1.8만 |
|---|
| 2025.10.10 | ₩15,400 | ₩15,900 | ₩14,950 | ₩15,700 | +1.95% | 2.5만 |
|---|