시장 데이터를 불러오는 중
전체 종목
이엘피 과거 주가
063760.KQ · KOSDAQ
주요 제품·사업: OLED 패널검사기 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
063760.KQ · KOSDAQ
주요 제품·사업: OLED 패널검사기 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,165 | ₩2,265 | ₩2,135 | ₩2,265 | +4.62% | 2.8만 |
| 2026.10.07 | ₩2,170 | ₩2,190 | ₩2,145 | ₩2,150 | -0.92% | 5.3만 |
| 2026.10.06 | ₩2,240 | ₩2,240 | ₩2,115 | ₩2,145 | -4.24% | 2.5만 |
| 2026.10.02 | ₩2,195 | ₩2,195 | ₩2,115 | ₩2,150 | -2.05% | 3.2만 |
| 2026.10.01 | ₩2,070 | ₩2,150 | ₩2,070 | ₩2,145 | +3.62% | 3.9만 |
| 2026.09.30 | ₩2,200 | ₩2,205 | ₩2,050 | ₩2,070 | -5.91% | 9.4만 |
| 2026.09.29 | ₩2,355 | ₩2,355 | ₩2,155 | ₩2,195 | -6.79% | 8.3만 |
| 2026.09.28 | ₩2,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,340 |
| ₩2,350 |
| -1.26% |
| 2.5만 |
| 2026.09.23 | ₩2,370 | ₩2,430 | ₩2,365 | ₩2,385 | +0.63% | 2.1만 |
|---|
| 2026.09.22 | ₩2,360 | ₩2,430 | ₩2,325 | ₩2,430 | +2.97% | 7.5천 |
|---|
| 2026.09.21 | ₩2,295 | ₩2,495 | ₩2,290 | ₩2,360 | +2.83% | 3.3만 |
|---|
| 2026.09.18 | ₩2,275 | ₩2,290 | ₩2,250 | ₩2,285 | +0.44% | 1.8만 |
|---|
| 2026.09.17 | ₩2,295 | ₩2,300 | ₩2,245 | ₩2,270 | -1.09% | 5.3천 |
|---|
| 2026.09.16 | ₩2,300 | ₩2,300 | ₩2,250 | ₩2,300 | 0.00% | 5.2천 |
|---|
| 2026.09.15 | ₩2,265 | ₩2,300 | ₩2,245 | ₩2,300 | +1.55% | 8.8천 |
|---|
| 2026.09.14 | ₩2,255 | ₩2,305 | ₩2,200 | ₩2,280 | +1.11% | 1.6만 |
|---|
| 2026.09.11 | ₩2,320 | ₩2,330 | ₩2,280 | ₩2,320 | 0.00% | 9.7천 |
|---|
| 2026.09.10 | ₩2,305 | ₩2,320 | ₩2,285 | ₩2,320 | +0.65% | 7.7천 |
|---|
| 2026.09.09 | ₩2,265 | ₩2,335 | ₩2,265 | ₩2,305 | +1.77% | 1.9만 |
|---|
| 2026.09.08 | ₩2,345 | ₩2,350 | ₩2,255 | ₩2,265 | -3.41% | 2.5만 |
|---|
| 2026.09.07 | ₩2,350 | ₩2,435 | ₩2,305 | ₩2,370 | +0.85% | 3.6만 |
|---|
| 2026.09.04 | ₩2,370 | ₩2,510 | ₩2,330 | ₩2,350 | -0.84% | 2만 |
|---|
| 2026.09.03 | ₩2,445 | ₩2,445 | ₩2,340 | ₩2,340 | -4.29% | 2.8만 |
|---|
| 2026.09.02 | ₩2,505 | ₩2,510 | ₩2,380 | ₩2,435 | -2.79% | 1.3만 |
|---|
| 2026.09.01 | ₩2,530 | ₩2,545 | ₩2,500 | ₩2,530 | 0.00% | 1.6만 |
|---|
| 2026.08.31 | ₩2,560 | ₩2,575 | ₩2,465 | ₩2,550 | -0.39% | 1.8만 |
|---|
| 2026.08.28 | ₩2,600 | ₩2,600 | ₩2,545 | ₩2,580 | -0.77% | 1.1만 |
|---|
| 2026.08.27 | ₩2,600 | ₩2,600 | ₩2,550 | ₩2,590 | -0.38% | 1.6만 |
|---|
| 2026.08.26 | ₩2,545 | ₩2,600 | ₩2,500 | ₩2,590 | +1.77% | 1.5만 |
|---|
| 2026.08.25 | ₩2,540 | ₩2,550 | ₩2,480 | ₩2,545 | +0.20% | 9.4천 |
|---|
| 2026.08.24 | ₩2,520 | ₩2,550 | ₩2,465 | ₩2,550 | +1.19% | 1.2만 |
|---|
| 2026.08.21 | ₩2,565 | ₩2,565 | ₩2,455 | ₩2,520 | -1.75% | 1.1만 |
|---|
| 2026.08.20 | ₩2,565 | ₩2,600 | ₩2,485 | ₩2,565 | 0.00% | 2만 |
|---|
| 2026.08.19 | ₩2,505 | ₩2,580 | ₩2,480 | ₩2,565 | +2.40% | 1.3만 |
|---|
| 2026.08.18 | ₩2,460 | ₩2,600 | ₩2,400 | ₩2,580 | +4.88% | 3.9만 |
|---|
| 2026.08.14 | ₩2,525 | ₩2,560 | ₩2,450 | ₩2,460 | -2.57% | 3.3만 |
|---|
| 2026.08.13 | ₩2,510 | ₩2,670 | ₩2,485 | ₩2,525 | +0.60% | 2.9만 |
|---|
| 2026.08.12 | ₩2,525 | ₩2,525 | ₩2,440 | ₩2,485 | -1.58% | 1.8만 |
|---|
| 2026.08.11 | ₩2,435 | ₩2,480 | ₩2,405 | ₩2,430 | -0.21% | 2.5만 |
|---|
| 2026.08.10 | ₩2,440 | ₩2,460 | ₩2,365 | ₩2,430 | -0.41% | 3.2만 |
|---|
| 2026.08.07 | ₩2,475 | ₩2,475 | ₩2,380 | ₩2,430 | -1.82% | 1.7만 |
|---|
| 2026.08.06 | ₩2,525 | ₩2,525 | ₩2,380 | ₩2,435 | -3.56% | 1.5만 |
|---|
| 2026.08.05 | ₩2,490 | ₩2,560 | ₩2,445 | ₩2,500 | +0.40% | 1.3만 |
|---|
| 2026.08.04 | ₩2,475 | ₩2,520 | ₩2,455 | ₩2,495 | +0.81% | 1.2만 |
|---|
| 2026.08.03 | ₩2,495 | ₩2,500 | ₩2,430 | ₩2,500 | +0.20% | 1.5만 |
|---|
| 2026.07.31 | ₩2,360 | ₩2,500 | ₩2,360 | ₩2,495 | +5.72% | 1.2만 |
|---|
| 2026.07.30 | ₩2,360 | ₩2,410 | ₩2,245 | ₩2,360 | 0.00% | 1.9만 |
|---|
| 2026.07.29 | ₩2,445 | ₩2,510 | ₩2,280 | ₩2,350 | -3.89% | 4.2만 |
|---|
| 2026.07.28 | ₩2,600 | ₩2,600 | ₩2,330 | ₩2,445 | -5.96% | 2만 |
|---|
| 2026.07.27 | ₩2,600 | ₩2,670 | ₩2,570 | ₩2,600 | 0.00% | 6.5천 |
|---|
| 2026.07.24 | ₩2,600 | ₩2,650 | ₩2,500 | ₩2,620 | +0.77% | 1.8만 |
|---|
| 2026.07.23 | ₩2,645 | ₩2,645 | ₩2,555 | ₩2,600 | -1.70% | 2.4만 |
|---|
| 2026.07.22 | ₩2,570 | ₩2,645 | ₩2,510 | ₩2,640 | +2.72% | 1.8만 |
|---|
| 2026.07.21 | ₩2,555 | ₩2,595 | ₩2,400 | ₩2,560 | +0.20% | 9.3천 |
|---|
| 2026.07.20 | ₩2,565 | ₩2,610 | ₩2,355 | ₩2,450 | -4.48% | 2.4만 |
|---|
| 2026.07.16 | ₩2,655 | ₩2,670 | ₩2,535 | ₩2,580 | -2.82% | 3.2만 |
|---|
| 2026.07.15 | ₩2,465 | ₩2,535 | ₩2,460 | ₩2,530 | +2.64% | 1.8만 |
|---|
| 2026.07.14 | ₩2,520 | ₩2,610 | ₩2,370 | ₩2,465 | -2.18% | 8.7만 |
|---|
| 2026.07.13 | ₩2,645 | ₩2,650 | ₩2,520 | ₩2,570 | -2.84% | 8.1천 |
|---|
| 2026.07.10 | ₩2,605 | ₩2,680 | ₩2,505 | ₩2,645 | +1.54% | 3만 |
|---|
| 2026.07.09 | ₩2,515 | ₩2,620 | ₩2,445 | ₩2,570 | +2.19% | 8.1천 |
|---|
| 2026.07.08 | ₩2,550 | ₩2,550 | ₩2,425 | ₩2,515 | -1.37% | 2.8만 |
|---|
| 2026.07.07 | ₩2,495 | ₩2,645 | ₩2,450 | ₩2,495 | 0.00% | 1.1만 |
|---|
| 2026.07.06 | ₩2,525 | ₩2,525 | ₩2,425 | ₩2,495 | -1.19% | 2만 |
|---|
| 2026.07.03 | ₩2,485 | ₩2,530 | ₩2,315 | ₩2,455 | -1.21% | 2.1만 |
|---|
| 2026.07.02 | ₩2,445 | ₩2,565 | ₩2,355 | ₩2,495 | +2.04% | 6만 |
|---|
| 2026.07.01 | ₩2,440 | ₩2,500 | ₩2,340 | ₩2,420 | -0.82% | 4.2만 |
|---|
| 2026.06.30 | ₩2,495 | ₩2,495 | ₩2,340 | ₩2,440 | -2.20% | 2.1만 |
|---|
| 2026.06.29 | ₩2,300 | ₩2,480 | ₩2,295 | ₩2,450 | +6.52% | 4.2만 |
|---|
| 2026.06.26 | ₩2,590 | ₩2,590 | ₩2,285 | ₩2,300 | -11.20% | 6.7만 |
|---|
| 2026.06.25 | ₩2,630 | ₩2,685 | ₩2,515 | ₩2,590 | -1.52% | 3.9만 |
|---|
| 2026.06.24 | ₩2,690 | ₩2,745 | ₩2,600 | ₩2,630 | -2.23% | 2.2만 |
|---|
| 2026.06.23 | ₩2,805 | ₩2,805 | ₩2,575 | ₩2,770 | -1.25% | 5.6만 |
|---|
| 2026.06.22 | ₩2,670 | ₩2,795 | ₩2,550 | ₩2,765 | +3.56% | 6만 |
|---|
| 2026.06.19 | ₩2,750 | ₩2,795 | ₩2,590 | ₩2,675 | -2.73% | 3.5만 |
|---|
| 2026.06.18 | ₩2,825 | ₩2,830 | ₩2,715 | ₩2,750 | -2.65% | 3.1만 |
|---|
| 2026.06.17 | ₩2,805 | ₩2,905 | ₩2,735 | ₩2,800 | -0.18% | 4.7만 |
|---|
| 2026.06.16 | ₩2,845 | ₩2,880 | ₩2,730 | ₩2,770 | -2.64% | 3.6만 |
|---|
| 2026.06.15 | ₩2,780 | ₩2,905 | ₩2,770 | ₩2,845 | +2.34% | 12.3만 |
|---|
| 2026.06.12 | ₩2,805 | ₩2,885 | ₩2,775 | ₩2,780 | -0.89% | 4.8만 |
|---|
| 2026.06.11 | ₩2,770 | ₩2,840 | ₩2,555 | ₩2,800 | +1.08% | 4.9만 |
|---|
| 2026.06.10 | ₩2,830 | ₩2,890 | ₩2,660 | ₩2,710 | -4.24% | 4.1만 |
|---|
| 2026.06.09 | ₩2,750 | ₩2,895 | ₩2,695 | ₩2,835 | +3.09% | 3.5만 |
|---|
| 2026.06.08 | ₩2,765 | ₩2,880 | ₩2,580 | ₩2,750 | -0.54% | 4.2만 |
|---|
| 2026.06.05 | ₩2,810 | ₩2,905 | ₩2,760 | ₩2,860 | +1.78% | 5.5만 |
|---|
| 2026.06.04 | ₩2,900 | ₩3,040 | ₩2,790 | ₩2,830 | -2.41% | 5.6만 |
|---|
| 2026.06.02 | ₩3,100 | ₩3,145 | ₩2,805 | ₩2,900 | -6.45% | 10.7만 |
|---|
| 2026.06.01 | ₩3,125 | ₩3,225 | ₩2,905 | ₩3,100 | -0.80% | 15.4만 |
|---|
| 2026.05.29 | ₩3,420 | ₩3,480 | ₩3,080 | ₩3,125 | -8.63% | 15만 |
|---|
| 2026.05.28 | ₩3,510 | ₩3,510 | ₩3,330 | ₩3,420 | -2.56% | 5.6만 |
|---|
| 2026.05.27 | ₩3,675 | ₩3,675 | ₩3,352 | ₩3,540 | -3.67% | 15.5만 |
|---|
| 2026.05.26 | ₩3,670 | ₩3,890 | ₩3,610 | ₩3,660 | -0.27% | 9.1만 |
|---|
| 2026.05.22 | ₩3,615 | ₩3,700 | ₩3,590 | ₩3,670 | +1.52% | 12.4만 |
|---|
| 2026.05.21 | ₩3,620 | ₩3,790 | ₩3,545 | ₩3,615 | -0.14% | 12.2만 |
|---|
| 2026.05.20 | ₩3,700 | ₩3,790 | ₩3,560 | ₩3,620 | -2.16% | 7.1만 |
|---|
| 2026.05.19 | ₩3,700 | ₩3,795 | ₩3,565 | ₩3,700 | 0.00% | 8.1만 |
|---|
| 2026.05.18 | ₩3,750 | ₩3,810 | ₩3,535 | ₩3,700 | -1.33% | 21.1만 |
|---|
| 2026.05.15 | ₩3,705 | ₩3,705 | ₩3,520 | ₩3,700 | -0.13% | 13.4만 |
|---|
| 2026.05.14 | ₩3,570 | ₩3,800 | ₩3,570 | ₩3,705 | +3.78% | 9만 |
|---|
| 2026.05.13 | ₩3,655 | ₩3,725 | ₩3,400 | ₩3,570 | -2.33% | 12.1만 |
|---|
| 2026.05.12 | ₩4,015 | ₩4,150 | ₩3,615 | ₩3,670 | -8.59% | 24.3만 |
|---|
| 2026.05.11 | ₩4,150 | ₩4,500 | ₩3,940 | ₩4,010 | -3.37% | 27.7만 |
|---|
| 2026.05.08 | ₩3,750 | ₩4,475 | ₩3,590 | ₩4,115 | +9.73% | 87만 |
|---|
| 2026.05.07 | ₩3,795 | ₩3,900 | ₩3,650 | ₩3,700 | -2.50% | 7.7만 |
|---|
| 2026.05.06 | ₩3,600 | ₩3,870 | ₩3,495 | ₩3,795 | +5.42% | 19.5만 |
|---|
| 2026.05.04 | ₩3,475 | ₩3,580 | ₩3,475 | ₩3,525 | +1.44% | 5만 |
|---|
| 2026.04.30 | ₩3,630 | ₩3,700 | ₩3,450 | ₩3,475 | -4.27% | 8만 |
|---|
| 2026.04.29 | ₩3,560 | ₩3,635 | ₩3,450 | ₩3,630 | +1.97% | 6.2만 |
|---|
| 2026.04.28 | ₩3,570 | ₩3,800 | ₩3,510 | ₩3,560 | -0.28% | 22.4만 |
|---|
| 2026.04.27 | ₩3,400 | ₩3,520 | ₩3,400 | ₩3,475 | +2.21% | 8만 |
|---|
| 2026.04.24 | ₩3,415 | ₩3,420 | ₩3,340 | ₩3,400 | -0.44% | 6만 |
|---|
| 2026.04.23 | ₩3,550 | ₩3,550 | ₩3,365 | ₩3,415 | -3.80% | 9.7만 |
|---|
| 2026.04.22 | ₩3,485 | ₩3,545 | ₩3,445 | ₩3,470 | -0.43% | 7.3만 |
|---|
| 2026.04.21 | ₩3,700 | ₩3,700 | ₩3,445 | ₩3,485 | -5.81% | 18.2만 |
|---|
| 2026.04.20 | ₩3,500 | ₩3,690 | ₩3,450 | ₩3,600 | +2.86% | 12.1만 |
|---|
| 2026.04.17 | ₩3,505 | ₩3,550 | ₩3,425 | ₩3,500 | -0.14% | 8.4만 |
|---|
| 2026.04.16 | ₩3,430 | ₩3,550 | ₩3,430 | ₩3,525 | +2.77% | 10.1만 |
|---|
| 2026.04.15 | ₩3,420 | ₩3,530 | ₩3,360 | ₩3,430 | +0.29% | 12.6만 |
|---|
| 2026.04.14 | ₩3,295 | ₩3,495 | ₩3,225 | ₩3,395 | +3.03% | 21.6만 |
|---|
| 2026.04.13 | ₩3,430 | ₩3,430 | ₩3,205 | ₩3,285 | -4.23% | 14.4만 |
|---|
| 2026.04.10 | ₩3,580 | ₩3,580 | ₩3,255 | ₩3,370 | -5.87% | 27.5만 |
|---|
| 2026.04.09 | ₩3,265 | ₩3,580 | ₩3,185 | ₩3,465 | +6.13% | 36.4만 |
|---|
| 2026.04.08 | ₩3,250 | ₩3,250 | ₩3,100 | ₩3,240 | -0.31% | 22.8만 |
|---|
| 2026.04.07 | ₩2,930 | ₩3,155 | ₩2,930 | ₩3,100 | +5.80% | 12.5만 |
|---|
| 2026.04.06 | ₩2,940 | ₩2,995 | ₩2,870 | ₩2,950 | +0.34% | 6.6만 |
|---|
| 2026.04.03 | ₩2,905 | ₩3,070 | ₩2,890 | ₩2,930 | +0.86% | 6.4만 |
|---|
| 2026.04.02 | ₩2,880 | ₩3,080 | ₩2,850 | ₩2,865 | -0.52% | 19.4만 |
|---|
| 2026.04.01 | ₩2,775 | ₩2,950 | ₩2,750 | ₩2,885 | +3.96% | 17만 |
|---|
| 2026.03.31 | ₩2,725 | ₩2,780 | ₩2,615 | ₩2,725 | 0.00% | 11.3만 |
|---|
| 2026.03.30 | ₩2,560 | ₩2,735 | ₩2,505 | ₩2,725 | +6.45% | 8.7만 |
|---|
| 2026.03.27 | ₩2,580 | ₩2,615 | ₩2,530 | ₩2,555 | -0.97% | 1.2만 |
|---|
| 2026.03.26 | ₩2,560 | ₩2,595 | ₩2,540 | ₩2,580 | +0.78% | 1.7만 |
|---|
| 2026.03.25 | ₩2,510 | ₩2,580 | ₩2,510 | ₩2,535 | +1.00% | 7천 |
|---|
| 2026.03.24 | ₩2,530 | ₩2,560 | ₩2,505 | ₩2,540 | +0.40% | 1.2만 |
|---|
| 2026.03.23 | ₩2,560 | ₩2,600 | ₩2,495 | ₩2,530 | -1.17% | 2.1만 |
|---|
| 2026.03.20 | ₩2,530 | ₩2,630 | ₩2,500 | ₩2,550 | +0.79% | 1.5만 |
|---|
| 2026.03.19 | ₩2,565 | ₩2,590 | ₩2,525 | ₩2,530 | -1.36% | 1만 |
|---|
| 2026.03.18 | ₩2,530 | ₩2,580 | ₩2,510 | ₩2,565 | +1.38% | 1.4만 |
|---|
| 2026.03.17 | ₩2,530 | ₩2,555 | ₩2,520 | ₩2,530 | 0.00% | 1.8만 |
|---|
| 2026.03.16 | ₩2,530 | ₩2,560 | ₩2,500 | ₩2,530 | 0.00% | 1.5만 |
|---|
| 2026.03.13 | ₩2,510 | ₩2,575 | ₩2,500 | ₩2,550 | +1.59% | 3.2만 |
|---|
| 2026.03.12 | ₩2,545 | ₩2,560 | ₩2,525 | ₩2,535 | -0.39% | 6.9천 |
|---|
| 2026.03.11 | ₩2,595 | ₩2,600 | ₩2,505 | ₩2,565 | -1.16% | 2.4만 |
|---|
| 2026.03.10 | ₩2,540 | ₩2,645 | ₩2,490 | ₩2,520 | -0.79% | 3.1만 |
|---|
| 2026.03.09 | ₩2,565 | ₩2,565 | ₩2,490 | ₩2,540 | -0.97% | 2.7만 |
|---|
| 2026.03.06 | ₩2,520 | ₩2,670 | ₩2,495 | ₩2,580 | +2.38% | 6.8만 |
|---|
| 2026.03.05 | ₩2,395 | ₩2,540 | ₩2,395 | ₩2,520 | +5.22% | 5.2만 |
|---|
| 2026.03.04 | ₩2,520 | ₩2,550 | ₩2,325 | ₩2,390 | -5.16% | 7.7만 |
|---|
| 2026.03.03 | ₩2,620 | ₩2,645 | ₩2,520 | ₩2,560 | -2.29% | 4.7만 |
|---|
| 2026.02.27 | ₩2,610 | ₩2,690 | ₩2,590 | ₩2,645 | +1.34% | 6.9만 |
|---|
| 2026.02.26 | ₩2,700 | ₩2,700 | ₩2,630 | ₩2,630 | -2.59% | 3.4만 |
|---|
| 2026.02.25 | ₩2,645 | ₩2,740 | ₩2,600 | ₩2,700 | +2.08% | 8.7만 |
|---|
| 2026.02.24 | ₩2,640 | ₩2,830 | ₩2,600 | ₩2,645 | +0.19% | 9.3만 |
|---|
| 2026.02.23 | ₩2,595 | ₩2,650 | ₩2,570 | ₩2,635 | +1.54% | 4.8만 |
|---|
| 2026.02.20 | ₩2,685 | ₩2,695 | ₩2,505 | ₩2,595 | -3.35% | 17만 |
|---|
| 2026.02.19 | ₩2,660 | ₩2,705 | ₩2,635 | ₩2,680 | +0.75% | 9.3만 |
|---|
| 2026.02.13 | ₩2,795 | ₩2,795 | ₩2,600 | ₩2,660 | -4.83% | 12만 |
|---|
| 2026.02.12 | ₩2,850 | ₩2,850 | ₩2,720 | ₩2,795 | -1.93% | 7.2만 |
|---|
| 2026.02.11 | ₩2,750 | ₩2,870 | ₩2,750 | ₩2,780 | +1.09% | 4.5만 |
|---|
| 2026.02.10 | ₩2,630 | ₩2,800 | ₩2,630 | ₩2,745 | +4.37% | 9.6만 |
|---|
| 2026.02.09 | ₩2,520 | ₩2,640 | ₩2,520 | ₩2,615 | +3.77% | 5.1만 |
|---|
| 2026.02.06 | ₩2,480 | ₩2,510 | ₩2,440 | ₩2,510 | +1.21% | 4.9만 |
|---|
| 2026.02.05 | ₩2,550 | ₩2,550 | ₩2,460 | ₩2,500 | -1.96% | 4.4만 |
|---|
| 2026.02.04 | ₩2,500 | ₩2,500 | ₩2,450 | ₩2,485 | -0.60% | 4.4만 |
|---|
| 2026.02.03 | ₩2,475 | ₩2,500 | ₩2,420 | ₩2,490 | +0.61% | 6.2만 |
|---|
| 2026.02.02 | ₩2,485 | ₩2,510 | ₩2,370 | ₩2,475 | -0.40% | 5.7만 |
|---|
| 2026.01.30 | ₩2,520 | ₩2,520 | ₩2,485 | ₩2,520 | 0.00% | 5.1만 |
|---|
| 2026.01.29 | ₩2,530 | ₩2,550 | ₩2,480 | ₩2,520 | -0.40% | 2.9만 |
|---|
| 2026.01.28 | ₩2,500 | ₩2,550 | ₩2,490 | ₩2,550 | +2.00% | 2만 |
|---|
| 2026.01.27 | ₩2,535 | ₩2,575 | ₩2,500 | ₩2,500 | -1.38% | 2.4만 |
|---|
| 2026.01.26 | ₩2,530 | ₩2,575 | ₩2,475 | ₩2,555 | +0.99% | 2.8만 |
|---|
| 2026.01.23 | ₩2,540 | ₩2,575 | ₩2,480 | ₩2,530 | -0.39% | 2만 |
|---|
| 2026.01.22 | ₩2,515 | ₩2,555 | ₩2,470 | ₩2,530 | +0.60% | 2.1만 |
|---|
| 2026.01.21 | ₩2,520 | ₩2,575 | ₩2,430 | ₩2,535 | +0.60% | 2.9만 |
|---|
| 2026.01.20 | ₩2,560 | ₩2,560 | ₩2,470 | ₩2,485 | -2.93% | 2.7만 |
|---|
| 2026.01.19 | ₩2,530 | ₩2,595 | ₩2,515 | ₩2,560 | +1.19% | 3.9만 |
|---|
| 2026.01.16 | ₩2,515 | ₩2,555 | ₩2,495 | ₩2,540 | +0.99% | 2.4만 |
|---|
| 2026.01.15 | ₩2,505 | ₩2,515 | ₩2,465 | ₩2,515 | +0.40% | 2.4만 |
|---|
| 2026.01.14 | ₩2,520 | ₩2,540 | ₩2,465 | ₩2,505 | -0.60% | 3.2만 |
|---|
| 2026.01.13 | ₩2,435 | ₩2,575 | ₩2,425 | ₩2,525 | +3.70% | 5.4만 |
|---|
| 2026.01.12 | ₩2,440 | ₩2,580 | ₩2,410 | ₩2,435 | -0.20% | 5.6만 |
|---|
| 2026.01.09 | ₩2,425 | ₩2,475 | ₩2,400 | ₩2,420 | -0.21% | 3.7만 |
|---|
| 2026.01.08 | ₩2,490 | ₩2,500 | ₩2,420 | ₩2,435 | -2.21% | 2만 |
|---|
| 2026.01.07 | ₩2,435 | ₩2,540 | ₩2,420 | ₩2,470 | +1.44% | 2.3만 |
|---|
| 2026.01.06 | ₩2,480 | ₩2,540 | ₩2,450 | ₩2,470 | -0.40% | 1.4만 |
|---|
| 2026.01.05 | ₩2,465 | ₩2,485 | ₩2,440 | ₩2,480 | +0.61% | 2.3만 |
|---|
| 2026.01.02 | ₩2,435 | ₩2,495 | ₩2,420 | ₩2,465 | +1.23% | 3.2만 |
|---|
| 2025.12.30 | ₩2,450 | ₩2,500 | ₩2,395 | ₩2,415 | -1.43% | 3.4만 |
|---|
| 2025.12.29 | ₩2,480 | ₩2,545 | ₩2,425 | ₩2,450 | -1.21% | 3.2만 |
|---|
| 2025.12.26 | ₩2,455 | ₩2,525 | ₩2,435 | ₩2,485 | +1.22% | 4.1만 |
|---|
| 2025.12.24 | ₩2,420 | ₩2,550 | ₩2,385 | ₩2,460 | +1.65% | 4.4만 |
|---|
| 2025.12.23 | ₩2,400 | ₩2,475 | ₩2,390 | ₩2,435 | +1.46% | 3.6만 |
|---|
| 2025.12.22 | ₩2,355 | ₩2,445 | ₩2,355 | ₩2,435 | +3.40% | 6.6만 |
|---|
| 2025.12.19 | ₩2,350 | ₩2,395 | ₩2,340 | ₩2,355 | +0.21% | 3.3만 |
|---|
| 2025.12.18 | ₩2,370 | ₩2,370 | ₩2,335 | ₩2,350 | -0.84% | 2.3만 |
|---|
| 2025.12.17 | ₩2,360 | ₩2,375 | ₩2,325 | ₩2,375 | +0.64% | 1.6만 |
|---|
| 2025.12.16 | ₩2,390 | ₩2,470 | ₩2,330 | ₩2,360 | -1.26% | 2.8만 |
|---|
| 2025.12.15 | ₩2,375 | ₩2,450 | ₩2,320 | ₩2,385 | +0.42% | 4.8만 |
|---|
| 2025.12.12 | ₩2,375 | ₩2,395 | ₩2,350 | ₩2,375 | 0.00% | 2.1만 |
|---|
| 2025.12.11 | ₩2,380 | ₩2,480 | ₩2,335 | ₩2,355 | -1.05% | 3.1만 |
|---|
| 2025.12.10 | ₩2,425 | ₩2,485 | ₩2,315 | ₩2,380 | -1.86% | 3만 |
|---|
| 2025.12.09 | ₩2,505 | ₩2,505 | ₩2,415 | ₩2,425 | -3.19% | 3.1만 |
|---|
| 2025.12.08 | ₩2,480 | ₩2,535 | ₩2,455 | ₩2,485 | +0.20% | 3.9만 |
|---|
| 2025.12.05 | ₩2,420 | ₩2,540 | ₩2,315 | ₩2,480 | +2.48% | 8.2만 |
|---|
| 2025.12.04 | ₩2,415 | ₩2,520 | ₩2,250 | ₩2,395 | -0.83% | 14.7만 |
|---|
| 2025.12.03 | ₩2,440 | ₩2,490 | ₩2,375 | ₩2,440 | 0.00% | 12.4만 |
|---|
| 2025.12.02 | ₩2,415 | ₩2,460 | ₩2,335 | ₩2,440 | +1.04% | 10.7만 |
|---|
| 2025.12.01 | ₩2,410 | ₩2,480 | ₩2,350 | ₩2,420 | +0.41% | 11만 |
|---|
| 2025.11.28 | ₩2,350 | ₩2,420 | ₩2,270 | ₩2,415 | +2.77% | 6.4만 |
|---|
| 2025.11.27 | ₩2,320 | ₩2,375 | ₩2,180 | ₩2,350 | +1.29% | 4.6만 |
|---|
| 2025.11.26 | ₩2,280 | ₩2,365 | ₩2,270 | ₩2,315 | +1.54% | 7.4만 |
|---|
| 2025.11.25 | ₩2,190 | ₩2,340 | ₩2,190 | ₩2,315 | +5.71% | 13만 |
|---|
| 2025.11.24 | ₩2,245 | ₩2,245 | ₩2,070 | ₩2,190 | -2.45% | 11.3만 |
|---|
| 2025.11.21 | ₩2,205 | ₩2,280 | ₩2,105 | ₩2,245 | +1.81% | 11만 |
|---|
| 2025.11.20 | ₩2,240 | ₩2,245 | ₩2,180 | ₩2,210 | -1.34% | 15.7만 |
|---|
| 2025.11.19 | ₩2,200 | ₩2,340 | ₩2,165 | ₩2,290 | +4.09% | 18.3만 |
|---|
| 2025.11.18 | ₩2,300 | ₩2,365 | ₩2,165 | ₩2,195 | -4.57% | 63.4만 |
|---|
| 2025.11.17 | ₩2,035 | ₩2,500 | ₩2,035 | ₩2,200 | +8.11% | 426.3만 |
|---|
| 2025.11.14 | ₩1,924 | ₩1,941 | ₩1,924 | ₩1,925 | +0.05% | 5.6천 |
|---|
| 2025.11.13 | ₩1,980 | ₩2,035 | ₩1,916 | ₩1,924 | -2.83% | 2.7만 |
|---|
| 2025.11.12 | ₩1,880 | ₩1,890 | ₩1,850 | ₩1,880 | 0.00% | 2.2만 |
|---|
| 2025.11.11 | ₩1,856 | ₩1,894 | ₩1,856 | ₩1,880 | +1.29% | 8천 |
|---|
| 2025.11.10 | ₩1,874 | ₩1,928 | ₩1,856 | ₩1,856 | -0.96% | 3.1만 |
|---|
| 2025.11.07 | ₩1,864 | ₩1,876 | ₩1,850 | ₩1,874 | +0.54% | 1.4만 |
|---|
| 2025.11.06 | ₩1,888 | ₩1,894 | ₩1,823 | ₩1,861 | -1.43% | 1.7만 |
|---|
| 2025.11.05 | ₩1,890 | ₩1,912 | ₩1,819 | ₩1,888 | -0.11% | 4.3만 |
|---|
| 2025.11.04 | ₩1,997 | ₩1,997 | ₩1,890 | ₩1,890 | -5.36% | 4.7만 |
|---|
| 2025.11.03 | ₩1,990 | ₩2,010 | ₩1,982 | ₩2,000 | +0.50% | 1.1만 |
|---|
| 2025.10.31 | ₩1,998 | ₩2,020 | ₩1,990 | ₩1,990 | -0.40% | 3.4만 |
|---|
| 2025.10.30 | ₩2,025 | ₩2,025 | ₩1,991 | ₩1,998 | -1.33% | 6.3천 |
|---|
| 2025.10.29 | ₩2,020 | ₩2,035 | ₩1,999 | ₩2,025 | +0.25% | 1.3만 |
|---|
| 2025.10.28 | ₩2,035 | ₩2,035 | ₩2,000 | ₩2,015 | -0.98% | 9.1천 |
|---|
| 2025.10.27 | ₩2,015 | ₩2,030 | ₩2,000 | ₩2,015 | 0.00% | 1.8만 |
|---|
| 2025.10.24 | ₩2,015 | ₩2,090 | ₩2,010 | ₩2,015 | 0.00% | 3만 |
|---|
| 2025.10.23 | ₩2,025 | ₩2,040 | ₩2,005 | ₩2,015 | -0.49% | 6.9천 |
|---|
| 2025.10.22 | ₩2,020 | ₩2,030 | ₩2,000 | ₩2,025 | +0.25% | 7.5천 |
|---|
| 2025.10.21 | ₩2,050 | ₩2,050 | ₩2,015 | ₩2,020 | -1.46% | 1.5만 |
|---|
| 2025.10.20 | ₩2,005 | ₩2,040 | ₩1,994 | ₩2,030 | +1.25% | 2.6만 |
|---|
| 2025.10.17 | ₩2,075 | ₩2,090 | ₩2,005 | ₩2,005 | -3.37% | 1.6만 |
|---|
| 2025.10.16 | ₩2,085 | ₩2,090 | ₩2,025 | ₩2,075 | -0.48% | 1.8만 |
|---|
| 2025.10.15 | ₩2,035 | ₩2,055 | ₩2,015 | ₩2,020 | -0.74% | 1.1만 |
|---|
| 2025.10.14 | ₩2,120 | ₩2,120 | ₩2,010 | ₩2,035 | -4.01% | 2만 |
|---|
| 2025.10.13 | ₩2,060 | ₩2,095 | ₩2,000 | ₩2,055 | -0.24% | 3.4만 |
|---|
| 2025.10.10 | ₩2,055 | ₩2,115 | ₩2,025 | ₩2,070 | +0.73% | 1.8만 |
|---|