시장 데이터를 불러오는 중
전체 종목
알에프텍 과거 주가
061040.KQ · KOSDAQ
주요 제품·사업: 핸드폰 충전기, 핸즈프리
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
061040.KQ · KOSDAQ
주요 제품·사업: 핸드폰 충전기, 핸즈프리
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,180 | ₩7,290 | ₩7,040 | ₩7,170 | -0.14% | 3.9천 |
| 2026.10.07 | ₩7,440 | ₩7,440 | ₩7,170 | ₩7,280 | -2.15% | 4.3천 |
| 2026.10.06 | ₩7,440 | ₩7,440 | ₩7,120 | ₩7,300 | -1.88% | 4.6천 |
| 2026.10.02 | ₩7,240 | ₩7,300 | ₩7,120 | ₩7,290 | +0.69% | 5.3천 |
| 2026.10.01 | ₩7,120 | ₩7,290 | ₩7,120 | ₩7,240 | +1.69% | 3.2천 |
| 2026.09.30 | ₩7,180 | ₩7,800 | ₩7,120 | ₩7,120 | -0.84% | 2.8천 |
| 2026.09.29 | ₩7,240 | ₩7,260 | ₩7,140 | ₩7,180 | -0.83% | 7.5천 |
| 2026.09.28 | ₩7,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,410 |
| ₩7,550 |
| +0.53% |
| 2.1천 |
| 2026.09.23 | ₩7,430 | ₩7,570 | ₩7,280 | ₩7,570 | +1.88% | 3천 |
|---|
| 2026.09.22 | ₩7,470 | ₩7,750 | ₩7,380 | ₩7,430 | -0.54% | 5.7천 |
|---|
| 2026.09.21 | ₩7,570 | ₩7,580 | ₩7,210 | ₩7,530 | -0.53% | 2.1천 |
|---|
| 2026.09.18 | ₩7,240 | ₩7,500 | ₩7,190 | ₩7,430 | +2.62% | 5.4천 |
|---|
| 2026.09.17 | ₩7,240 | ₩7,390 | ₩7,040 | ₩7,290 | +0.69% | 2.8천 |
|---|
| 2026.09.16 | ₩7,070 | ₩7,350 | ₩7,070 | ₩7,300 | +3.25% | 1.9천 |
|---|
| 2026.09.15 | ₩7,300 | ₩7,300 | ₩7,090 | ₩7,200 | -1.37% | 1.2천 |
|---|
| 2026.09.14 | ₩6,880 | ₩7,380 | ₩6,880 | ₩7,160 | +4.07% | 3.5천 |
|---|
| 2026.09.11 | ₩7,250 | ₩7,250 | ₩7,070 | ₩7,250 | 0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩7,300 | ₩7,300 | ₩7,100 | ₩7,250 | -0.68% | 4.7천 |
|---|
| 2026.09.09 | ₩7,500 | ₩7,500 | ₩7,200 | ₩7,300 | -2.67% | 3.6천 |
|---|
| 2026.09.08 | ₩7,660 | ₩7,700 | ₩7,350 | ₩7,470 | -2.48% | 4.9천 |
|---|
| 2026.09.07 | ₩7,450 | ₩7,830 | ₩7,450 | ₩7,660 | +2.82% | 7.4천 |
|---|
| 2026.09.04 | ₩7,390 | ₩7,500 | ₩7,240 | ₩7,500 | +1.49% | 6.7천 |
|---|
| 2026.09.03 | ₩7,310 | ₩7,410 | ₩7,190 | ₩7,380 | +0.96% | 4.3천 |
|---|
| 2026.09.02 | ₩7,470 | ₩7,470 | ₩7,050 | ₩7,300 | -2.28% | 2천 |
|---|
| 2026.09.01 | ₩7,190 | ₩7,400 | ₩7,110 | ₩7,300 | +1.53% | 3.3천 |
|---|
| 2026.08.31 | ₩7,070 | ₩7,400 | ₩7,000 | ₩7,260 | +2.69% | 3.5천 |
|---|
| 2026.08.28 | ₩7,260 | ₩7,360 | ₩7,140 | ₩7,220 | -0.55% | 3.1천 |
|---|
| 2026.08.27 | ₩7,090 | ₩7,440 | ₩7,090 | ₩7,360 | +3.81% | 1만 |
|---|
| 2026.08.26 | ₩6,550 | ₩7,700 | ₩6,470 | ₩7,380 | +12.67% | 4.1만 |
|---|
| 2026.08.25 | ₩6,250 | ₩6,650 | ₩6,100 | ₩6,600 | +5.60% | 1.3만 |
|---|
| 2026.08.24 | ₩6,300 | ₩6,310 | ₩6,140 | ₩6,250 | -0.79% | 3.2천 |
|---|
| 2026.08.21 | ₩6,300 | ₩6,300 | ₩6,010 | ₩6,270 | -0.48% | 4.5천 |
|---|
| 2026.08.20 | ₩6,270 | ₩6,300 | ₩6,120 | ₩6,280 | +0.16% | 4.8천 |
|---|
| 2026.08.19 | ₩6,230 | ₩6,300 | ₩6,090 | ₩6,270 | +0.64% | 1.6천 |
|---|
| 2026.08.18 | ₩6,440 | ₩6,440 | ₩6,070 | ₩6,230 | -3.26% | 1.2만 |
|---|
| 2026.08.14 | ₩6,500 | ₩6,500 | ₩6,300 | ₩6,440 | -0.92% | 7.3천 |
|---|
| 2026.08.13 | ₩6,590 | ₩6,590 | ₩6,290 | ₩6,380 | -3.19% | 7.4천 |
|---|
| 2026.08.12 | ₩6,520 | ₩6,570 | ₩6,380 | ₩6,500 | -0.31% | 7.5천 |
|---|
| 2026.08.11 | ₩6,390 | ₩6,530 | ₩6,340 | ₩6,510 | +1.88% | 8.5천 |
|---|
| 2026.08.10 | ₩6,380 | ₩6,470 | ₩6,340 | ₩6,440 | +0.94% | 6.7천 |
|---|
| 2026.08.07 | ₩6,520 | ₩6,630 | ₩6,130 | ₩6,380 | -2.15% | 1.3만 |
|---|
| 2026.08.06 | ₩6,670 | ₩6,670 | ₩6,380 | ₩6,570 | -1.50% | 1.2만 |
|---|
| 2026.08.05 | ₩6,180 | ₩7,520 | ₩6,040 | ₩6,600 | +6.80% | 9.2만 |
|---|
| 2026.08.04 | ₩6,300 | ₩6,300 | ₩6,050 | ₩6,160 | -2.22% | 3.4천 |
|---|
| 2026.08.03 | ₩6,270 | ₩6,270 | ₩6,040 | ₩6,160 | -1.75% | 4.3천 |
|---|
| 2026.07.31 | ₩5,920 | ₩6,150 | ₩5,770 | ₩6,000 | +1.35% | 1.8만 |
|---|
| 2026.07.30 | ₩5,960 | ₩6,150 | ₩5,760 | ₩5,970 | +0.17% | 5.9천 |
|---|
| 2026.07.29 | ₩5,800 | ₩6,090 | ₩5,400 | ₩6,000 | +3.45% | 1.6만 |
|---|
| 2026.07.28 | ₩6,290 | ₩6,290 | ₩5,870 | ₩6,010 | -4.45% | 1.2만 |
|---|
| 2026.07.27 | ₩6,600 | ₩6,600 | ₩6,230 | ₩6,380 | -3.33% | 2.6천 |
|---|
| 2026.07.24 | ₩6,140 | ₩6,420 | ₩6,140 | ₩6,400 | +4.23% | 1.5만 |
|---|
| 2026.07.23 | ₩6,320 | ₩6,400 | ₩6,180 | ₩6,400 | +1.27% | 4.4천 |
|---|
| 2026.07.22 | ₩6,010 | ₩6,360 | ₩6,010 | ₩6,220 | +3.49% | 1.2만 |
|---|
| 2026.07.21 | ₩6,390 | ₩6,450 | ₩6,070 | ₩6,150 | -3.76% | 1.1만 |
|---|
| 2026.07.20 | ₩6,760 | ₩6,770 | ₩6,370 | ₩6,440 | -4.73% | 5.1천 |
|---|
| 2026.07.16 | ₩7,020 | ₩7,020 | ₩6,670 | ₩6,750 | -3.85% | 6천 |
|---|
| 2026.07.15 | ₩7,060 | ₩7,100 | ₩6,690 | ₩7,000 | -0.85% | 8.1천 |
|---|
| 2026.07.14 | ₩6,900 | ₩7,120 | ₩6,570 | ₩7,060 | +2.32% | 2.2만 |
|---|
| 2026.07.13 | ₩7,480 | ₩7,560 | ₩6,900 | ₩7,110 | -4.95% | 1.5만 |
|---|
| 2026.07.10 | ₩7,800 | ₩7,800 | ₩7,180 | ₩7,480 | -4.10% | 2.1만 |
|---|
| 2026.07.09 | ₩7,650 | ₩7,700 | ₩7,290 | ₩7,610 | -0.52% | 1.7만 |
|---|
| 2026.07.08 | ₩7,930 | ₩8,050 | ₩7,290 | ₩7,450 | -6.05% | 2.7만 |
|---|
| 2026.07.07 | ₩8,280 | ₩8,480 | ₩7,700 | ₩7,990 | -3.50% | 2.8만 |
|---|
| 2026.07.06 | ₩8,400 | ₩8,490 | ₩8,140 | ₩8,280 | -1.43% | 2.4만 |
|---|
| 2026.07.03 | ₩8,140 | ₩8,400 | ₩8,030 | ₩8,300 | +1.97% | 2.1만 |
|---|
| 2026.07.02 | ₩8,070 | ₩8,360 | ₩7,860 | ₩8,200 | +1.61% | 2.9만 |
|---|
| 2026.07.01 | ₩7,800 | ₩8,250 | ₩7,800 | ₩8,130 | +4.23% | 2.8만 |
|---|
| 2026.06.30 | ₩7,620 | ₩8,080 | ₩7,570 | ₩7,800 | +2.36% | 2.8만 |
|---|
| 2026.06.29 | ₩7,490 | ₩7,740 | ₩7,490 | ₩7,680 | +2.54% | 1.6만 |
|---|
| 2026.06.26 | ₩7,390 | ₩7,610 | ₩7,250 | ₩7,520 | +1.76% | 6.1만 |
|---|
| 2026.06.25 | ₩7,550 | ₩7,780 | ₩7,320 | ₩7,450 | -1.32% | 3만 |
|---|
| 2026.06.24 | ₩7,270 | ₩7,600 | ₩7,060 | ₩7,550 | +3.85% | 3.2만 |
|---|
| 2026.06.23 | ₩7,210 | ₩7,390 | ₩6,820 | ₩7,270 | +0.83% | 3.9만 |
|---|
| 2026.06.22 | ₩7,270 | ₩7,380 | ₩6,800 | ₩7,260 | -0.14% | 2.2만 |
|---|
| 2026.06.19 | ₩7,290 | ₩7,790 | ₩7,000 | ₩7,260 | -0.41% | 8.2만 |
|---|
| 2026.06.18 | ₩6,810 | ₩7,510 | ₩6,790 | ₩7,150 | +4.99% | 4.3만 |
|---|
| 2026.06.17 | ₩6,720 | ₩7,300 | ₩6,700 | ₩6,810 | +1.34% | 2.8만 |
|---|
| 2026.06.16 | ₩6,870 | ₩6,980 | ₩6,650 | ₩6,770 | -1.46% | 1.1만 |
|---|
| 2026.06.15 | ₩7,270 | ₩7,270 | ₩6,710 | ₩6,850 | -5.78% | 1.7만 |
|---|
| 2026.06.12 | ₩6,720 | ₩7,200 | ₩6,720 | ₩7,090 | +5.51% | 2.9만 |
|---|
| 2026.06.11 | ₩6,460 | ₩6,670 | ₩6,170 | ₩6,650 | +2.94% | 1.4만 |
|---|
| 2026.06.10 | ₩6,540 | ₩6,560 | ₩6,220 | ₩6,500 | -0.61% | 2.1만 |
|---|
| 2026.06.09 | ₩6,540 | ₩7,000 | ₩6,540 | ₩6,540 | 0.00% | 2.8만 |
|---|
| 2026.06.08 | ₩7,170 | ₩7,300 | ₩6,530 | ₩6,530 | -8.93% | 3.4만 |
|---|
| 2026.06.05 | ₩7,500 | ₩8,030 | ₩7,210 | ₩7,350 | -2.00% | 2.7만 |
|---|
| 2026.06.04 | ₩7,800 | ₩8,240 | ₩7,230 | ₩8,090 | +3.72% | 4.9만 |
|---|
| 2026.06.02 | ₩7,060 | ₩8,100 | ₩7,060 | ₩7,850 | +11.19% | 12.4만 |
|---|
| 2026.06.01 | ₩6,410 | ₩8,340 | ₩6,320 | ₩7,040 | +9.83% | 38만 |
|---|
| 2026.05.29 | ₩7,260 | ₩7,270 | ₩6,120 | ₩6,420 | -11.57% | 15만 |
|---|
| 2026.05.28 | ₩8,900 | ₩8,900 | ₩7,240 | ₩7,370 | -17.19% | 23.1만 |
|---|
| 2026.05.27 | ₩9,685 | ₩9,685 | ₩9,685 | ₩9,685 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩9,685 | ₩9,685 | ₩9,685 | ₩9,685 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩9,685 | ₩9,685 | ₩9,685 | ₩9,685 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩9,685 | ₩9,685 | ₩9,685 | ₩9,685 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩9,685 | ₩9,685 | ₩9,685 | ₩9,685 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩9,685 | ₩9,685 | ₩9,685 | ₩9,685 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩9,685 | ₩9,685 | ₩9,685 | ₩9,685 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩9,685 | ₩9,685 | ₩9,685 | ₩9,685 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩9,685 | ₩9,685 | ₩9,685 | ₩9,685 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩9,685 | ₩9,685 | ₩9,685 | ₩9,685 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩9,685 | ₩9,685 | ₩9,685 | ₩9,685 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩9,685 | ₩9,685 | ₩9,685 | ₩9,685 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩9,685 | ₩9,685 | ₩9,685 | ₩9,685 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩9,685 | ₩9,685 | ₩9,685 | ₩9,685 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩9,685 | ₩9,685 | ₩9,685 | ₩9,685 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩9,685 | ₩9,685 | ₩9,685 | ₩9,685 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩9,285 | ₩9,955 | ₩9,245 | ₩9,685 | +4.31% | 17.8만 |
|---|
| 2026.04.29 | ₩9,285 | ₩9,420 | ₩9,050 | ₩9,315 | +0.32% | 11만 |
|---|
| 2026.04.28 | ₩9,995 | ₩9,995 | ₩9,475 | ₩9,475 | -5.20% | 9.4만 |
|---|
| 2026.04.27 | ₩10,125 | ₩10,150 | ₩9,750 | ₩9,995 | -1.28% | 7만 |
|---|
| 2026.04.24 | ₩9,620 | ₩10,125 | ₩9,520 | ₩10,050 | +4.47% | 9.5만 |
|---|
| 2026.04.23 | ₩9,850 | ₩10,000 | ₩9,435 | ₩9,615 | -2.39% | 9만 |
|---|
| 2026.04.22 | ₩10,300 | ₩10,300 | ₩9,585 | ₩9,755 | -5.29% | 15.5만 |
|---|
| 2026.04.21 | ₩10,525 | ₩10,650 | ₩10,050 | ₩10,250 | -2.61% | 11.4만 |
|---|
| 2026.04.20 | ₩10,875 | ₩10,925 | ₩10,375 | ₩10,525 | -3.22% | 13.4만 |
|---|
| 2026.04.17 | ₩10,850 | ₩11,110 | ₩10,550 | ₩10,925 | +0.69% | 17.4만 |
|---|
| 2026.04.16 | ₩12,150 | ₩12,275 | ₩10,700 | ₩10,775 | -11.32% | 44.6만 |
|---|
| 2026.04.15 | ₩13,100 | ₩13,575 | ₩11,950 | ₩12,150 | -7.25% | 43.7만 |
|---|
| 2026.04.14 | ₩13,750 | ₩15,400 | ₩12,050 | ₩12,725 | -7.45% | 223.6만 |
|---|
| 2026.04.13 | ₩10,250 | ₩13,050 | ₩9,545 | ₩13,050 | +27.32% | 234.5만 |
|---|
| 2026.04.10 | ₩7,840 | ₩10,050 | ₩7,765 | ₩10,050 | +28.19% | 84만 |
|---|
| 2026.04.09 | ₩7,700 | ₩8,250 | ₩7,575 | ₩7,745 | +0.58% | 13만 |
|---|
| 2026.04.08 | ₩7,725 | ₩7,845 | ₩7,655 | ₩7,710 | -0.19% | 3.9만 |
|---|
| 2026.04.07 | ₩8,140 | ₩8,140 | ₩7,500 | ₩7,710 | -5.28% | 6.1만 |
|---|
| 2026.04.06 | ₩7,770 | ₩8,370 | ₩7,770 | ₩8,000 | +2.96% | 6.7만 |
|---|
| 2026.04.03 | ₩7,765 | ₩8,150 | ₩7,665 | ₩7,770 | +0.06% | 6.4만 |
|---|
| 2026.04.02 | ₩8,065 | ₩8,125 | ₩7,510 | ₩7,605 | -5.70% | 8.6만 |
|---|
| 2026.04.01 | ₩8,200 | ₩8,350 | ₩8,035 | ₩8,080 | -1.46% | 4만 |
|---|
| 2026.03.31 | ₩8,175 | ₩8,410 | ₩7,955 | ₩8,195 | +0.24% | 2.9만 |
|---|
| 2026.03.30 | ₩8,365 | ₩8,385 | ₩7,895 | ₩8,195 | -2.03% | 4.8만 |
|---|
| 2026.03.27 | ₩9,140 | ₩9,140 | ₩8,350 | ₩8,425 | -7.82% | 5.9만 |
|---|
| 2026.03.26 | ₩9,470 | ₩9,490 | ₩8,865 | ₩8,915 | -5.86% | 6.3만 |
|---|
| 2026.03.25 | ₩8,875 | ₩9,600 | ₩8,775 | ₩9,470 | +6.70% | 11.2만 |
|---|
| 2026.03.24 | ₩8,525 | ₩8,985 | ₩8,525 | ₩8,875 | +4.11% | 3.9만 |
|---|
| 2026.03.23 | ₩8,795 | ₩8,795 | ₩8,470 | ₩8,485 | -3.52% | 2.1만 |
|---|
| 2026.03.20 | ₩8,505 | ₩8,845 | ₩8,505 | ₩8,795 | +3.41% | 2.9만 |
|---|
| 2026.03.19 | ₩8,815 | ₩8,815 | ₩8,495 | ₩8,495 | -3.63% | 2.8만 |
|---|
| 2026.03.18 | ₩8,905 | ₩9,000 | ₩8,770 | ₩8,875 | -0.34% | 3만 |
|---|
| 2026.03.17 | ₩8,650 | ₩9,175 | ₩8,650 | ₩8,900 | +2.89% | 4.6만 |
|---|
| 2026.03.16 | ₩8,620 | ₩8,700 | ₩8,465 | ₩8,700 | +0.93% | 2.5만 |
|---|
| 2026.03.13 | ₩8,395 | ₩8,700 | ₩8,300 | ₩8,615 | +2.62% | 2.8만 |
|---|
| 2026.03.12 | ₩8,500 | ₩9,055 | ₩8,500 | ₩8,560 | +0.71% | 5.9만 |
|---|
| 2026.03.11 | ₩8,730 | ₩9,255 | ₩8,460 | ₩8,650 | -0.92% | 12.3만 |
|---|
| 2026.03.10 | ₩8,590 | ₩8,750 | ₩8,460 | ₩8,615 | +0.29% | 3.4만 |
|---|
| 2026.03.09 | ₩8,825 | ₩8,825 | ₩8,250 | ₩8,335 | -5.55% | 5.1만 |
|---|
| 2026.03.06 | ₩8,755 | ₩9,200 | ₩8,755 | ₩9,025 | +3.08% | 5.1만 |
|---|
| 2026.03.05 | ₩8,560 | ₩9,410 | ₩8,560 | ₩9,090 | +6.19% | 11.8만 |
|---|
| 2026.03.04 | ₩9,225 | ₩9,645 | ₩8,290 | ₩8,290 | -10.14% | 18.8만 |
|---|
| 2026.03.03 | ₩15,350 | ₩15,350 | ₩9,800 | ₩9,800 | -36.16% | 159.3만 |
|---|
| 2026.02.27 | ₩11,825 | ₩11,825 | ₩11,825 | ₩11,825 | 0.00% | 19.4만 |
|---|
| 2026.02.26 | ₩9,325 | ₩9,685 | ₩9,040 | ₩9,105 | -2.36% | 7만 |
|---|
| 2026.02.25 | ₩9,800 | ₩9,800 | ₩9,310 | ₩9,315 | -4.95% | 4.3만 |
|---|
| 2026.02.24 | ₩10,225 | ₩10,250 | ₩9,580 | ₩9,660 | -5.53% | 4.8만 |
|---|
| 2026.02.23 | ₩8,855 | ₩10,200 | ₩8,840 | ₩10,100 | +14.06% | 18.4만 |
|---|
| 2026.02.20 | ₩9,125 | ₩9,125 | ₩8,855 | ₩8,855 | -2.96% | 1.7만 |
|---|
| 2026.02.19 | ₩8,895 | ₩9,290 | ₩8,600 | ₩9,125 | +2.59% | 3.2만 |
|---|
| 2026.02.13 | ₩9,150 | ₩9,190 | ₩8,505 | ₩8,895 | -2.79% | 3만 |
|---|
| 2026.02.12 | ₩9,355 | ₩9,405 | ₩9,100 | ₩9,120 | -2.51% | 1.5만 |
|---|
| 2026.02.11 | ₩9,440 | ₩9,545 | ₩9,315 | ₩9,380 | -0.64% | 2.1만 |
|---|
| 2026.02.10 | ₩9,145 | ₩9,450 | ₩9,025 | ₩9,415 | +2.95% | 5.2만 |
|---|
| 2026.02.09 | ₩8,905 | ₩9,165 | ₩8,850 | ₩9,025 | +1.35% | 3.3만 |
|---|
| 2026.02.06 | ₩8,650 | ₩8,915 | ₩8,250 | ₩8,845 | +2.25% | 3.4만 |
|---|
| 2026.02.05 | ₩8,495 | ₩8,875 | ₩8,425 | ₩8,625 | +1.53% | 3.6만 |
|---|
| 2026.02.04 | ₩8,260 | ₩8,545 | ₩8,220 | ₩8,540 | +3.39% | 5.4만 |
|---|
| 2026.02.03 | ₩8,995 | ₩8,995 | ₩8,240 | ₩8,295 | -7.78% | 8.6만 |
|---|
| 2026.02.02 | ₩8,865 | ₩9,010 | ₩8,710 | ₩8,830 | -0.39% | 2.4만 |
|---|
| 2026.01.30 | ₩9,435 | ₩9,435 | ₩8,750 | ₩8,935 | -5.30% | 8.2만 |
|---|
| 2026.01.29 | ₩9,685 | ₩9,685 | ₩9,280 | ₩9,435 | -2.58% | 5.7만 |
|---|
| 2026.01.28 | ₩9,800 | ₩9,820 | ₩9,535 | ₩9,595 | -2.09% | 3.5만 |
|---|
| 2026.01.27 | ₩9,640 | ₩9,930 | ₩9,505 | ₩9,735 | +0.99% | 4.7만 |
|---|
| 2026.01.26 | ₩9,550 | ₩9,620 | ₩9,410 | ₩9,590 | +0.42% | 3.9만 |
|---|
| 2026.01.23 | ₩9,645 | ₩9,645 | ₩9,390 | ₩9,550 | -0.98% | 4.9만 |
|---|
| 2026.01.22 | ₩9,635 | ₩9,665 | ₩9,530 | ₩9,555 | -0.83% | 2.8만 |
|---|
| 2026.01.21 | ₩9,800 | ₩9,800 | ₩9,425 | ₩9,575 | -2.30% | 4만 |
|---|
| 2026.01.20 | ₩10,075 | ₩10,175 | ₩9,685 | ₩9,800 | -2.73% | 4.8만 |
|---|
| 2026.01.19 | ₩10,000 | ₩10,600 | ₩9,595 | ₩9,970 | -0.30% | 12.9만 |
|---|
| 2026.01.16 | ₩9,750 | ₩10,125 | ₩9,700 | ₩9,930 | +1.85% | 2.4만 |
|---|
| 2026.01.15 | ₩9,655 | ₩9,800 | ₩9,540 | ₩9,725 | +0.73% | 1.7만 |
|---|
| 2026.01.14 | ₩9,940 | ₩9,945 | ₩9,575 | ₩9,655 | -2.87% | 3.2만 |
|---|
| 2026.01.13 | ₩10,100 | ₩10,600 | ₩9,880 | ₩9,955 | -1.44% | 7.9만 |
|---|
| 2026.01.12 | ₩10,375 | ₩10,400 | ₩10,000 | ₩10,100 | -2.65% | 2.3만 |
|---|
| 2026.01.09 | ₩9,935 | ₩10,600 | ₩9,935 | ₩10,500 | +5.69% | 8.3만 |
|---|
| 2026.01.08 | ₩10,100 | ₩10,225 | ₩9,860 | ₩9,935 | -1.63% | 2.2만 |
|---|
| 2026.01.07 | ₩9,955 | ₩10,275 | ₩9,740 | ₩10,100 | +1.46% | 4.7만 |
|---|
| 2026.01.06 | ₩10,075 | ₩10,100 | ₩9,865 | ₩9,955 | -1.19% | 1.9만 |
|---|
| 2026.01.05 | ₩10,475 | ₩10,475 | ₩9,775 | ₩10,000 | -4.53% | 6.2만 |
|---|
| 2026.01.02 | ₩10,100 | ₩10,325 | ₩10,000 | ₩10,200 | +0.99% | 4.7만 |
|---|
| 2025.12.30 | ₩9,685 | ₩11,125 | ₩9,610 | ₩9,980 | +3.05% | 17.2만 |
|---|
| 2025.12.29 | ₩9,615 | ₩9,735 | ₩9,430 | ₩9,685 | +0.73% | 1.4만 |
|---|
| 2025.12.26 | ₩9,525 | ₩9,610 | ₩9,400 | ₩9,515 | -0.10% | 2.3만 |
|---|
| 2025.12.24 | ₩9,580 | ₩9,665 | ₩9,520 | ₩9,525 | -0.57% | 1.9만 |
|---|
| 2025.12.23 | ₩10,000 | ₩10,025 | ₩9,670 | ₩9,675 | -3.25% | 2만 |
|---|
| 2025.12.22 | ₩9,975 | ₩10,100 | ₩9,865 | ₩10,000 | +0.25% | 1.5만 |
|---|
| 2025.12.19 | ₩10,025 | ₩10,025 | ₩9,700 | ₩9,905 | -1.20% | 2.5만 |
|---|
| 2025.12.18 | ₩10,100 | ₩10,125 | ₩9,940 | ₩9,980 | -1.19% | 1.6만 |
|---|
| 2025.12.17 | ₩10,125 | ₩10,275 | ₩10,075 | ₩10,175 | +0.49% | 9.3천 |
|---|
| 2025.12.16 | ₩10,350 | ₩10,400 | ₩9,995 | ₩10,125 | -2.17% | 5.6만 |
|---|
| 2025.12.15 | ₩10,425 | ₩10,575 | ₩10,375 | ₩10,425 | 0.00% | 9.5천 |
|---|
| 2025.12.12 | ₩10,425 | ₩10,675 | ₩10,300 | ₩10,575 | +1.44% | 2.8만 |
|---|
| 2025.12.11 | ₩10,500 | ₩10,650 | ₩10,350 | ₩10,425 | -0.71% | 1.7만 |
|---|
| 2025.12.10 | ₩10,325 | ₩10,525 | ₩10,225 | ₩10,400 | +0.73% | 2.9만 |
|---|
| 2025.12.09 | ₩10,225 | ₩10,600 | ₩10,125 | ₩10,400 | +1.71% | 3.7만 |
|---|
| 2025.12.08 | ₩10,325 | ₩10,450 | ₩10,125 | ₩10,225 | -0.97% | 2.3만 |
|---|
| 2025.12.05 | ₩10,425 | ₩10,500 | ₩10,275 | ₩10,325 | -0.96% | 2.2만 |
|---|
| 2025.12.04 | ₩10,325 | ₩10,450 | ₩10,125 | ₩10,350 | +0.24% | 2.9만 |
|---|
| 2025.12.03 | ₩11,100 | ₩11,200 | ₩10,225 | ₩10,325 | -6.98% | 7.6만 |
|---|
| 2025.12.02 | ₩10,750 | ₩11,200 | ₩10,650 | ₩11,200 | +4.19% | 4.1만 |
|---|
| 2025.12.01 | ₩11,200 | ₩11,200 | ₩10,750 | ₩10,750 | -4.02% | 1.4만 |
|---|
| 2025.11.28 | ₩11,125 | ₩11,125 | ₩10,850 | ₩11,100 | -0.22% | 2.5만 |
|---|
| 2025.11.27 | ₩11,175 | ₩11,300 | ₩10,850 | ₩11,050 | -1.12% | 3.4만 |
|---|
| 2025.11.26 | ₩10,925 | ₩11,350 | ₩10,825 | ₩11,250 | +2.97% | 3.2만 |
|---|
| 2025.11.25 | ₩11,350 | ₩11,350 | ₩10,950 | ₩11,025 | -2.86% | 1.5만 |
|---|
| 2025.11.24 | ₩10,850 | ₩11,275 | ₩10,850 | ₩11,250 | +3.69% | 4.9만 |
|---|
| 2025.11.21 | ₩10,950 | ₩11,025 | ₩10,650 | ₩10,950 | 0.00% | 1.3만 |
|---|
| 2025.11.20 | ₩10,875 | ₩11,100 | ₩10,650 | ₩11,000 | +1.15% | 2.3만 |
|---|
| 2025.11.19 | ₩11,350 | ₩11,350 | ₩10,775 | ₩10,950 | -3.52% | 3만 |
|---|
| 2025.11.18 | ₩11,450 | ₩11,550 | ₩11,000 | ₩11,425 | -0.22% | 3.4만 |
|---|
| 2025.11.17 | ₩11,575 | ₩11,650 | ₩11,275 | ₩11,450 | -1.08% | 3.8만 |
|---|
| 2025.11.14 | ₩11,600 | ₩11,775 | ₩11,425 | ₩11,575 | -0.22% | 3만 |
|---|
| 2025.11.13 | ₩11,500 | ₩11,725 | ₩11,400 | ₩11,675 | +1.52% | 2.9만 |
|---|
| 2025.11.12 | ₩11,625 | ₩11,725 | ₩11,375 | ₩11,650 | +0.22% | 1.8만 |
|---|
| 2025.11.11 | ₩11,675 | ₩11,750 | ₩11,175 | ₩11,650 | -0.21% | 5.2만 |
|---|
| 2025.11.10 | ₩11,400 | ₩11,700 | ₩11,125 | ₩11,675 | +2.41% | 3.5만 |
|---|
| 2025.11.07 | ₩11,250 | ₩11,300 | ₩10,725 | ₩11,300 | +0.44% | 3.1만 |
|---|
| 2025.11.06 | ₩11,450 | ₩11,450 | ₩10,875 | ₩11,325 | -1.09% | 2.2만 |
|---|
| 2025.11.05 | ₩11,400 | ₩11,400 | ₩10,775 | ₩11,325 | -0.66% | 3.6만 |
|---|
| 2025.11.04 | ₩11,400 | ₩11,700 | ₩11,125 | ₩11,475 | +0.66% | 3.1만 |
|---|
| 2025.11.03 | ₩11,100 | ₩11,750 | ₩10,875 | ₩11,400 | +2.70% | 7.9만 |
|---|
| 2025.10.31 | ₩10,900 | ₩11,500 | ₩10,650 | ₩11,025 | +1.15% | 6.3만 |
|---|
| 2025.10.30 | ₩10,725 | ₩11,400 | ₩10,350 | ₩10,925 | +1.86% | 8.4만 |
|---|
| 2025.10.29 | ₩10,650 | ₩10,950 | ₩10,600 | ₩10,700 | +0.47% | 4.5만 |
|---|
| 2025.10.28 | ₩10,625 | ₩10,775 | ₩10,475 | ₩10,500 | -1.18% | 2.8만 |
|---|
| 2025.10.27 | ₩10,950 | ₩11,000 | ₩10,575 | ₩10,600 | -3.20% | 4만 |
|---|
| 2025.10.24 | ₩11,075 | ₩11,400 | ₩10,825 | ₩10,950 | -1.13% | 2.7만 |
|---|
| 2025.10.23 | ₩11,350 | ₩11,350 | ₩11,025 | ₩11,100 | -2.20% | 1.7만 |
|---|
| 2025.10.22 | ₩10,725 | ₩11,625 | ₩10,500 | ₩11,350 | +5.83% | 7.5만 |
|---|
| 2025.10.21 | ₩11,025 | ₩11,250 | ₩10,550 | ₩10,650 | -3.40% | 10.5만 |
|---|
| 2025.10.20 | ₩11,650 | ₩11,900 | ₩11,100 | ₩11,175 | -4.08% | 6.7만 |
|---|
| 2025.10.17 | ₩11,750 | ₩11,750 | ₩11,325 | ₩11,650 | -0.85% | 6.7만 |
|---|
| 2025.10.16 | ₩12,025 | ₩12,175 | ₩11,650 | ₩11,725 | -2.49% | 3.1만 |
|---|
| 2025.10.15 | ₩12,000 | ₩12,100 | ₩11,750 | ₩12,050 | +0.42% | 1.4만 |
|---|
| 2025.10.14 | ₩11,900 | ₩12,000 | ₩11,550 | ₩11,975 | +0.63% | 2.7만 |
|---|
| 2025.10.13 | ₩11,850 | ₩12,075 | ₩11,775 | ₩11,875 | +0.21% | 1.4만 |
|---|
| 2025.10.10 | ₩11,925 | ₩12,150 | ₩11,850 | ₩12,075 | +1.26% | 1.3만 |
|---|