시장 데이터를 불러오는 중
전체 종목
테크엘 과거 주가
테크엘 · 064520.KQ · KOSDAQ
주요 제품·사업: 메모리 카드, 스마트 카드 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
테크엘 · 064520.KQ · KOSDAQ
주요 제품·사업: 메모리 카드, 스마트 카드 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,474 | ₩1,500 | ₩1,450 | ₩1,500 | +1.76% | 4.6천 |
| 2026.10.07 | ₩1,490 | ₩1,502 | ₩1,434 | ₩1,499 | +0.60% | 1.1만 |
| 2026.10.06 | ₩1,491 | ₩1,549 | ₩1,482 | ₩1,502 | +0.74% | 6.1천 |
| 2026.10.02 | ₩1,474 | ₩1,499 | ₩1,474 | ₩1,489 | +1.02% | 6.4천 |
| 2026.10.01 | ₩1,486 | ₩1,500 | ₩1,468 | ₩1,493 | +0.47% | 6.2천 |
| 2026.09.30 | ₩1,478 | ₩1,494 | ₩1,470 | ₩1,489 | +0.74% | 2.2만 |
| 2026.09.29 | ₩1,523 | ₩1,523 | ₩1,473 | ₩1,497 | -1.71% | 3.6천 |
| 2026.09.28 | ₩1,466 | ₩1,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,466 |
| ₩1,500 |
| +2.32% |
| 1.6만 |
| 2026.09.23 | ₩1,467 | ₩1,467 | ₩1,453 | ₩1,466 | -0.07% | 3.2천 |
|---|
| 2026.09.22 | ₩1,476 | ₩1,481 | ₩1,420 | ₩1,470 | -0.41% | 5천 |
|---|
| 2026.09.21 | ₩1,475 | ₩1,480 | ₩1,458 | ₩1,476 | +0.07% | 7.2천 |
|---|
| 2026.09.18 | ₩1,449 | ₩1,495 | ₩1,442 | ₩1,475 | +1.79% | 9.5천 |
|---|
| 2026.09.17 | ₩1,469 | ₩1,469 | ₩1,402 | ₩1,449 | -1.36% | 8.1천 |
|---|
| 2026.09.16 | ₩1,470 | ₩1,470 | ₩1,436 | ₩1,469 | -0.07% | 7.2천 |
|---|
| 2026.09.15 | ₩1,477 | ₩1,477 | ₩1,452 | ₩1,470 | -0.47% | 3.8천 |
|---|
| 2026.09.14 | ₩1,477 | ₩1,477 | ₩1,435 | ₩1,477 | 0.00% | 442 |
|---|
| 2026.09.11 | ₩1,480 | ₩1,480 | ₩1,446 | ₩1,477 | -0.20% | 2천 |
|---|
| 2026.09.10 | ₩1,495 | ₩1,495 | ₩1,468 | ₩1,481 | -0.94% | 1.6천 |
|---|
| 2026.09.09 | ₩1,508 | ₩1,557 | ₩1,457 | ₩1,495 | -0.86% | 2.8천 |
|---|
| 2026.09.08 | ₩1,521 | ₩1,521 | ₩1,475 | ₩1,495 | -1.71% | 994 |
|---|
| 2026.09.07 | ₩1,504 | ₩1,518 | ₩1,480 | ₩1,494 | -0.66% | 6.1천 |
|---|
| 2026.09.04 | ₩1,499 | ₩1,520 | ₩1,476 | ₩1,520 | +1.40% | 3.9천 |
|---|
| 2026.09.03 | ₩1,507 | ₩1,524 | ₩1,470 | ₩1,500 | -0.46% | 6.8천 |
|---|
| 2026.09.02 | ₩1,536 | ₩1,550 | ₩1,431 | ₩1,539 | +0.20% | 1.8만 |
|---|
| 2026.09.01 | ₩1,540 | ₩1,561 | ₩1,500 | ₩1,525 | -0.97% | 2.5천 |
|---|
| 2026.08.31 | ₩1,470 | ₩1,549 | ₩1,456 | ₩1,540 | +4.76% | 3.6천 |
|---|
| 2026.08.28 | ₩1,488 | ₩1,489 | ₩1,466 | ₩1,482 | -0.40% | 2.3천 |
|---|
| 2026.08.27 | ₩1,488 | ₩1,500 | ₩1,475 | ₩1,489 | +0.07% | 3.4천 |
|---|
| 2026.08.26 | ₩1,483 | ₩1,558 | ₩1,448 | ₩1,501 | +1.21% | 3.7천 |
|---|
| 2026.08.25 | ₩1,459 | ₩1,491 | ₩1,420 | ₩1,480 | +1.44% | 5.6천 |
|---|
| 2026.08.24 | ₩1,485 | ₩1,488 | ₩1,400 | ₩1,488 | +0.20% | 1.3만 |
|---|
| 2026.08.21 | ₩1,478 | ₩1,483 | ₩1,385 | ₩1,478 | 0.00% | 1.8만 |
|---|
| 2026.08.20 | ₩1,484 | ₩1,484 | ₩1,420 | ₩1,478 | -0.40% | 1.5만 |
|---|
| 2026.08.19 | ₩1,492 | ₩1,492 | ₩1,440 | ₩1,479 | -0.87% | 6.1천 |
|---|
| 2026.08.18 | ₩1,489 | ₩1,497 | ₩1,447 | ₩1,492 | +0.20% | 2.8만 |
|---|
| 2026.08.14 | ₩1,482 | ₩1,499 | ₩1,440 | ₩1,483 | +0.07% | 2.6천 |
|---|
| 2026.08.13 | ₩1,489 | ₩1,506 | ₩1,432 | ₩1,483 | -0.40% | 2.8천 |
|---|
| 2026.08.12 | ₩1,482 | ₩1,498 | ₩1,463 | ₩1,482 | 0.00% | 1.4천 |
|---|
| 2026.08.11 | ₩1,490 | ₩1,500 | ₩1,453 | ₩1,482 | -0.54% | 3.4천 |
|---|
| 2026.08.10 | ₩1,500 | ₩1,561 | ₩1,472 | ₩1,490 | -0.67% | 7.3천 |
|---|
| 2026.08.07 | ₩1,490 | ₩1,500 | ₩1,451 | ₩1,494 | +0.27% | 2.4천 |
|---|
| 2026.08.06 | ₩1,490 | ₩1,500 | ₩1,413 | ₩1,500 | +0.67% | 6.5천 |
|---|
| 2026.08.05 | ₩1,495 | ₩1,496 | ₩1,420 | ₩1,489 | -0.40% | 8.7천 |
|---|
| 2026.08.04 | ₩1,424 | ₩1,506 | ₩1,410 | ₩1,495 | +4.99% | 9.2천 |
|---|
| 2026.08.03 | ₩1,473 | ₩1,473 | ₩1,402 | ₩1,421 | -3.53% | 3.9천 |
|---|
| 2026.07.31 | ₩1,449 | ₩1,449 | ₩1,375 | ₩1,423 | -1.79% | 9.8천 |
|---|
| 2026.07.30 | ₩1,417 | ₩1,417 | ₩1,350 | ₩1,404 | -0.92% | 1.1만 |
|---|
| 2026.07.29 | ₩1,473 | ₩1,490 | ₩1,351 | ₩1,417 | -3.80% | 2.5만 |
|---|
| 2026.07.28 | ₩1,527 | ₩1,527 | ₩1,436 | ₩1,473 | -3.54% | 1만 |
|---|
| 2026.07.27 | ₩1,540 | ₩1,561 | ₩1,489 | ₩1,532 | -0.52% | 2.5만 |
|---|
| 2026.07.24 | ₩1,608 | ₩1,608 | ₩1,542 | ₩1,551 | -3.54% | 2.8천 |
|---|
| 2026.07.23 | ₩1,615 | ₩1,615 | ₩1,543 | ₩1,591 | -1.49% | 6.8천 |
|---|
| 2026.07.22 | ₩1,615 | ₩1,615 | ₩1,558 | ₩1,570 | -2.79% | 1.8천 |
|---|
| 2026.07.21 | ₩1,541 | ₩1,574 | ₩1,496 | ₩1,573 | +2.08% | 9.8만 |
|---|
| 2026.07.20 | ₩1,584 | ₩1,584 | ₩1,540 | ₩1,581 | -0.19% | 1.1만 |
|---|
| 2026.07.16 | ₩1,545 | ₩1,593 | ₩1,545 | ₩1,585 | +2.59% | 5.6천 |
|---|
| 2026.07.15 | ₩1,564 | ₩1,595 | ₩1,552 | ₩1,592 | +1.79% | 2.8천 |
|---|
| 2026.07.14 | ₩1,581 | ₩1,581 | ₩1,525 | ₩1,577 | -0.25% | 2.3만 |
|---|
| 2026.07.13 | ₩1,599 | ₩1,621 | ₩1,535 | ₩1,587 | -0.75% | 2.1만 |
|---|
| 2026.07.10 | ₩1,589 | ₩1,600 | ₩1,560 | ₩1,599 | +0.63% | 6.3천 |
|---|
| 2026.07.09 | ₩1,517 | ₩1,590 | ₩1,460 | ₩1,589 | +4.75% | 1.2만 |
|---|
| 2026.07.08 | ₩1,585 | ₩1,585 | ₩1,520 | ₩1,549 | -2.27% | 2.4천 |
|---|
| 2026.07.07 | ₩1,538 | ₩1,610 | ₩1,515 | ₩1,598 | +3.90% | 1.8만 |
|---|
| 2026.07.06 | ₩1,553 | ₩1,553 | ₩1,510 | ₩1,551 | -0.13% | 2천 |
|---|
| 2026.07.03 | ₩1,566 | ₩1,574 | ₩1,500 | ₩1,552 | -0.89% | 2만 |
|---|
| 2026.07.02 | ₩1,605 | ₩1,605 | ₩1,547 | ₩1,583 | -1.37% | 4.6천 |
|---|
| 2026.07.01 | ₩1,595 | ₩1,685 | ₩1,539 | ₩1,595 | 0.00% | 7.8만 |
|---|
| 2026.06.30 | ₩1,592 | ₩1,592 | ₩1,531 | ₩1,586 | -0.38% | 5.2천 |
|---|
| 2026.06.29 | ₩1,564 | ₩1,598 | ₩1,541 | ₩1,595 | +1.98% | 1.6만 |
|---|
| 2026.06.26 | ₩1,574 | ₩1,589 | ₩1,490 | ₩1,577 | +0.19% | 1.6만 |
|---|
| 2026.06.25 | ₩1,622 | ₩1,622 | ₩1,511 | ₩1,589 | -2.03% | 4만 |
|---|
| 2026.06.24 | ₩1,521 | ₩1,629 | ₩1,463 | ₩1,622 | +6.64% | 9.1만 |
|---|
| 2026.06.23 | ₩1,520 | ₩1,545 | ₩1,485 | ₩1,534 | +0.92% | 1만 |
|---|
| 2026.06.22 | ₩1,580 | ₩1,580 | ₩1,500 | ₩1,533 | -2.97% | 9.3천 |
|---|
| 2026.06.19 | ₩1,591 | ₩1,591 | ₩1,555 | ₩1,583 | -0.50% | 2.4천 |
|---|
| 2026.06.18 | ₩1,599 | ₩1,600 | ₩1,567 | ₩1,584 | -0.94% | 4.7천 |
|---|
| 2026.06.17 | ₩1,579 | ₩1,601 | ₩1,560 | ₩1,599 | +1.27% | 5.7천 |
|---|
| 2026.06.16 | ₩1,585 | ₩1,595 | ₩1,565 | ₩1,592 | +0.44% | 1만 |
|---|
| 2026.06.15 | ₩1,610 | ₩1,610 | ₩1,517 | ₩1,604 | -0.37% | 8.3천 |
|---|
| 2026.06.12 | ₩1,570 | ₩1,611 | ₩1,531 | ₩1,610 | +2.55% | 2.4만 |
|---|
| 2026.06.11 | ₩1,502 | ₩1,630 | ₩1,465 | ₩1,570 | +4.53% | 4.3만 |
|---|
| 2026.06.10 | ₩1,520 | ₩1,530 | ₩1,460 | ₩1,515 | -0.33% | 8.5천 |
|---|
| 2026.06.09 | ₩1,440 | ₩1,548 | ₩1,440 | ₩1,520 | +5.56% | 2.9만 |
|---|
| 2026.06.08 | ₩1,616 | ₩1,616 | ₩1,420 | ₩1,498 | -7.30% | 9만 |
|---|
| 2026.06.05 | ₩1,658 | ₩1,672 | ₩1,568 | ₩1,630 | -1.69% | 2.7만 |
|---|
| 2026.06.04 | ₩1,655 | ₩1,770 | ₩1,643 | ₩1,674 | +1.15% | 4.2만 |
|---|
| 2026.06.02 | ₩1,707 | ₩1,707 | ₩1,624 | ₩1,680 | -1.58% | 4.4만 |
|---|
| 2026.06.01 | ₩1,749 | ₩1,795 | ₩1,695 | ₩1,707 | -2.40% | 3.1만 |
|---|
| 2026.05.29 | ₩1,761 | ₩1,795 | ₩1,716 | ₩1,750 | -0.62% | 3.2만 |
|---|
| 2026.05.28 | ₩1,750 | ₩1,850 | ₩1,673 | ₩1,761 | +0.63% | 7.2만 |
|---|
| 2026.05.27 | ₩1,827 | ₩1,831 | ₩1,712 | ₩1,750 | -4.21% | 7만 |
|---|
| 2026.05.26 | ₩1,790 | ₩1,828 | ₩1,735 | ₩1,820 | +1.68% | 7.8만 |
|---|
| 2026.05.22 | ₩1,712 | ₩1,790 | ₩1,693 | ₩1,790 | +4.56% | 2.7만 |
|---|
| 2026.05.21 | ₩1,712 | ₩1,755 | ₩1,692 | ₩1,715 | +0.18% | 2.7만 |
|---|
| 2026.05.20 | ₩1,721 | ₩1,738 | ₩1,670 | ₩1,726 | +0.29% | 1.2만 |
|---|
| 2026.05.19 | ₩1,723 | ₩1,800 | ₩1,720 | ₩1,740 | +0.99% | 2.2만 |
|---|
| 2026.05.18 | ₩1,792 | ₩1,792 | ₩1,707 | ₩1,753 | -2.18% | 2.1만 |
|---|
| 2026.05.15 | ₩1,806 | ₩1,824 | ₩1,750 | ₩1,807 | +0.06% | 1.9만 |
|---|
| 2026.05.14 | ₩1,800 | ₩1,846 | ₩1,705 | ₩1,825 | +1.39% | 5.2만 |
|---|
| 2026.05.13 | ₩1,846 | ₩1,849 | ₩1,754 | ₩1,805 | -2.22% | 3.4만 |
|---|
| 2026.05.12 | ₩1,775 | ₩1,850 | ₩1,713 | ₩1,846 | +4.00% | 5.6만 |
|---|
| 2026.05.11 | ₩1,840 | ₩1,857 | ₩1,705 | ₩1,775 | -3.53% | 3.7만 |
|---|
| 2026.05.08 | ₩1,811 | ₩1,850 | ₩1,790 | ₩1,840 | +1.60% | 4.4만 |
|---|
| 2026.05.07 | ₩1,858 | ₩1,880 | ₩1,800 | ₩1,854 | -0.22% | 1.3만 |
|---|
| 2026.05.06 | ₩1,845 | ₩1,870 | ₩1,807 | ₩1,858 | +0.70% | 3만 |
|---|
| 2026.05.04 | ₩1,848 | ₩1,875 | ₩1,820 | ₩1,840 | -0.43% | 3.1만 |
|---|
| 2026.04.30 | ₩1,888 | ₩1,888 | ₩1,829 | ₩1,863 | -1.32% | 4.3만 |
|---|
| 2026.04.29 | ₩1,904 | ₩1,919 | ₩1,858 | ₩1,906 | +0.11% | 2.5만 |
|---|
| 2026.04.28 | ₩1,932 | ₩1,938 | ₩1,883 | ₩1,908 | -1.24% | 3.5만 |
|---|
| 2026.04.27 | ₩1,906 | ₩1,929 | ₩1,869 | ₩1,902 | -0.21% | 3.2만 |
|---|
| 2026.04.24 | ₩1,880 | ₩1,930 | ₩1,824 | ₩1,908 | +1.49% | 10.7만 |
|---|
| 2026.04.23 | ₩1,902 | ₩1,950 | ₩1,880 | ₩1,880 | -1.16% | 10.3만 |
|---|
| 2026.04.22 | ₩1,841 | ₩1,985 | ₩1,841 | ₩1,970 | +7.01% | 17.4만 |
|---|
| 2026.04.21 | ₩1,784 | ₩2,000 | ₩1,755 | ₩1,841 | +3.20% | 29.9만 |
|---|
| 2026.04.20 | ₩1,755 | ₩1,777 | ₩1,743 | ₩1,765 | +0.57% | 2.1만 |
|---|
| 2026.04.17 | ₩1,798 | ₩1,798 | ₩1,727 | ₩1,755 | -2.39% | 9.5천 |
|---|
| 2026.04.16 | ₩1,739 | ₩1,749 | ₩1,709 | ₩1,747 | +0.46% | 2.3만 |
|---|
| 2026.04.15 | ₩1,709 | ₩1,727 | ₩1,691 | ₩1,720 | +0.64% | 1.3만 |
|---|
| 2026.04.14 | ₩1,689 | ₩1,719 | ₩1,677 | ₩1,709 | +1.18% | 8.8천 |
|---|
| 2026.04.13 | ₩1,688 | ₩1,689 | ₩1,660 | ₩1,682 | -0.36% | 4.5천 |
|---|
| 2026.04.10 | ₩1,674 | ₩1,765 | ₩1,657 | ₩1,688 | +0.84% | 8.2천 |
|---|
| 2026.04.09 | ₩1,688 | ₩1,700 | ₩1,626 | ₩1,674 | -0.83% | 7.9천 |
|---|
| 2026.04.08 | ₩1,662 | ₩1,699 | ₩1,631 | ₩1,688 | +1.56% | 6.5천 |
|---|
| 2026.04.07 | ₩1,710 | ₩1,710 | ₩1,612 | ₩1,630 | -4.68% | 1.5만 |
|---|
| 2026.04.06 | ₩1,717 | ₩1,717 | ₩1,655 | ₩1,700 | -0.99% | 1.9만 |
|---|
| 2026.04.03 | ₩1,698 | ₩1,725 | ₩1,681 | ₩1,719 | +1.24% | 1.1만 |
|---|
| 2026.04.02 | ₩1,739 | ₩1,750 | ₩1,648 | ₩1,698 | -2.36% | 9.2천 |
|---|
| 2026.04.01 | ₩1,703 | ₩1,750 | ₩1,666 | ₩1,745 | +2.47% | 8.8천 |
|---|
| 2026.03.31 | ₩1,724 | ₩1,765 | ₩1,654 | ₩1,700 | -1.39% | 1만 |
|---|
| 2026.03.30 | ₩1,694 | ₩1,710 | ₩1,656 | ₩1,710 | +0.94% | 1.5만 |
|---|
| 2026.03.27 | ₩1,750 | ₩1,750 | ₩1,680 | ₩1,698 | -2.97% | 2.1만 |
|---|
| 2026.03.26 | ₩1,788 | ₩1,788 | ₩1,743 | ₩1,766 | -1.23% | 1.4만 |
|---|
| 2026.03.25 | ₩1,795 | ₩1,797 | ₩1,746 | ₩1,788 | -0.39% | 2만 |
|---|
| 2026.03.24 | ₩1,798 | ₩1,798 | ₩1,700 | ₩1,795 | -0.17% | 1.5만 |
|---|
| 2026.03.23 | ₩1,770 | ₩1,788 | ₩1,745 | ₩1,775 | +0.28% | 1.7만 |
|---|
| 2026.03.20 | ₩1,767 | ₩1,796 | ₩1,730 | ₩1,780 | +0.74% | 2만 |
|---|
| 2026.03.19 | ₩1,737 | ₩1,787 | ₩1,727 | ₩1,767 | +1.73% | 2.1만 |
|---|
| 2026.03.18 | ₩1,742 | ₩1,764 | ₩1,731 | ₩1,752 | +0.57% | 1.4만 |
|---|
| 2026.03.17 | ₩1,789 | ₩1,789 | ₩1,728 | ₩1,739 | -2.79% | 2.1만 |
|---|
| 2026.03.16 | ₩1,659 | ₩1,824 | ₩1,659 | ₩1,723 | +3.86% | 10.6만 |
|---|
| 2026.03.13 | ₩1,590 | ₩1,690 | ₩1,590 | ₩1,659 | +4.34% | 4.1만 |
|---|
| 2026.03.12 | ₩1,643 | ₩1,644 | ₩1,579 | ₩1,624 | -1.16% | 2만 |
|---|
| 2026.03.11 | ₩1,650 | ₩1,650 | ₩1,597 | ₩1,621 | -1.76% | 1.9만 |
|---|
| 2026.03.10 | ₩1,615 | ₩1,640 | ₩1,570 | ₩1,611 | -0.25% | 1.4만 |
|---|
| 2026.03.09 | ₩1,620 | ₩1,620 | ₩1,518 | ₩1,586 | -2.10% | 2.8만 |
|---|
| 2026.03.06 | ₩1,644 | ₩1,644 | ₩1,585 | ₩1,620 | -1.46% | 4.4만 |
|---|
| 2026.03.05 | ₩1,613 | ₩1,635 | ₩1,546 | ₩1,627 | +0.87% | 3.8만 |
|---|
| 2026.03.04 | ₩1,620 | ₩1,663 | ₩1,502 | ₩1,560 | -3.70% | 9.1만 |
|---|
| 2026.03.03 | ₩1,796 | ₩1,796 | ₩1,617 | ₩1,664 | -7.35% | 8.3만 |
|---|
| 2026.02.27 | ₩1,812 | ₩1,812 | ₩1,788 | ₩1,801 | -0.61% | 2.5만 |
|---|
| 2026.02.26 | ₩1,828 | ₩1,864 | ₩1,740 | ₩1,800 | -1.53% | 7.1만 |
|---|
| 2026.02.25 | ₩1,863 | ₩1,863 | ₩1,818 | ₩1,828 | -1.88% | 4.3만 |
|---|
| 2026.02.24 | ₩1,866 | ₩1,875 | ₩1,811 | ₩1,850 | -0.86% | 6.3만 |
|---|
| 2026.02.23 | ₩1,957 | ₩1,973 | ₩1,866 | ₩1,876 | -4.14% | 9.4만 |
|---|
| 2026.02.20 | ₩2,025 | ₩2,025 | ₩1,931 | ₩1,973 | -2.57% | 10.5만 |
|---|
| 2026.02.19 | ₩1,916 | ₩1,995 | ₩1,886 | ₩1,987 | +3.71% | 24.7만 |
|---|
| 2026.02.13 | ₩1,912 | ₩1,916 | ₩1,814 | ₩1,916 | +0.21% | 15.7만 |
|---|
| 2026.02.12 | ₩1,804 | ₩2,035 | ₩1,804 | ₩1,916 | +6.21% | 78.7만 |
|---|
| 2026.02.11 | ₩1,817 | ₩1,868 | ₩1,750 | ₩1,803 | -0.77% | 60.5만 |
|---|
| 2026.02.10 | ₩1,720 | ₩2,175 | ₩1,700 | ₩1,864 | +8.37% | 644.2만 |
|---|
| 2026.02.09 | ₩1,668 | ₩1,710 | ₩1,659 | ₩1,676 | +0.48% | 2.1만 |
|---|
| 2026.02.06 | ₩1,715 | ₩1,715 | ₩1,655 | ₩1,668 | -2.74% | 2.1만 |
|---|
| 2026.02.05 | ₩1,710 | ₩1,719 | ₩1,698 | ₩1,715 | +0.29% | 1.6만 |
|---|
| 2026.02.04 | ₩1,687 | ₩1,838 | ₩1,687 | ₩1,710 | +1.36% | 4.3만 |
|---|
| 2026.02.03 | ₩1,691 | ₩1,700 | ₩1,663 | ₩1,687 | -0.24% | 2.2만 |
|---|
| 2026.02.02 | ₩1,743 | ₩1,743 | ₩1,635 | ₩1,692 | -2.93% | 2.5만 |
|---|
| 2026.01.30 | ₩1,742 | ₩1,774 | ₩1,738 | ₩1,743 | +0.06% | 1.6만 |
|---|
| 2026.01.29 | ₩1,779 | ₩1,779 | ₩1,701 | ₩1,742 | -2.08% | 1.7만 |
|---|
| 2026.01.28 | ₩1,721 | ₩1,780 | ₩1,713 | ₩1,778 | +3.31% | 6.1만 |
|---|
| 2026.01.27 | ₩1,750 | ₩1,770 | ₩1,715 | ₩1,721 | -1.66% | 1.6만 |
|---|
| 2026.01.26 | ₩1,686 | ₩1,750 | ₩1,590 | ₩1,750 | +3.80% | 3.7만 |
|---|
| 2026.01.23 | ₩1,688 | ₩1,710 | ₩1,688 | ₩1,693 | +0.30% | 2.4만 |
|---|
| 2026.01.22 | ₩1,725 | ₩1,725 | ₩1,697 | ₩1,702 | -1.33% | 1.9만 |
|---|
| 2026.01.21 | ₩1,717 | ₩1,735 | ₩1,687 | ₩1,725 | +0.47% | 4.4만 |
|---|
| 2026.01.20 | ₩1,725 | ₩1,755 | ₩1,705 | ₩1,731 | +0.35% | 2.2만 |
|---|
| 2026.01.19 | ₩1,708 | ₩1,755 | ₩1,697 | ₩1,725 | +1.00% | 3만 |
|---|
| 2026.01.16 | ₩1,653 | ₩1,707 | ₩1,653 | ₩1,707 | +3.27% | 1.8만 |
|---|
| 2026.01.15 | ₩1,676 | ₩1,676 | ₩1,650 | ₩1,659 | -1.01% | 3만 |
|---|
| 2026.01.14 | ₩1,640 | ₩1,685 | ₩1,638 | ₩1,684 | +2.68% | 1.8만 |
|---|
| 2026.01.13 | ₩1,674 | ₩1,683 | ₩1,644 | ₩1,650 | -1.43% | 1.1만 |
|---|
| 2026.01.12 | ₩1,712 | ₩1,712 | ₩1,651 | ₩1,684 | -1.64% | 2.8만 |
|---|
| 2026.01.09 | ₩1,700 | ₩1,719 | ₩1,675 | ₩1,719 | +1.12% | 2.2만 |
|---|
| 2026.01.08 | ₩1,742 | ₩1,745 | ₩1,684 | ₩1,735 | -0.40% | 2만 |
|---|
| 2026.01.07 | ₩1,770 | ₩1,787 | ₩1,745 | ₩1,745 | -1.41% | 2.3만 |
|---|
| 2026.01.06 | ₩1,762 | ₩1,830 | ₩1,743 | ₩1,787 | +1.42% | 1.7만 |
|---|
| 2026.01.05 | ₩1,776 | ₩1,798 | ₩1,735 | ₩1,779 | +0.17% | 2.5만 |
|---|
| 2026.01.02 | ₩1,724 | ₩1,850 | ₩1,706 | ₩1,773 | +2.84% | 14만 |
|---|
| 2025.12.30 | ₩1,666 | ₩1,745 | ₩1,649 | ₩1,724 | +3.48% | 7.2만 |
|---|
| 2025.12.29 | ₩1,662 | ₩1,703 | ₩1,650 | ₩1,680 | +1.08% | 4.8만 |
|---|
| 2025.12.26 | ₩1,678 | ₩1,678 | ₩1,656 | ₩1,662 | -0.95% | 2.6만 |
|---|
| 2025.12.24 | ₩1,670 | ₩1,678 | ₩1,653 | ₩1,677 | +0.42% | 3.7만 |
|---|
| 2025.12.23 | ₩1,670 | ₩1,689 | ₩1,670 | ₩1,670 | 0.00% | 2.5만 |
|---|
| 2025.12.22 | ₩1,662 | ₩1,692 | ₩1,646 | ₩1,684 | +1.32% | 3.2만 |
|---|
| 2025.12.19 | ₩1,659 | ₩1,684 | ₩1,640 | ₩1,662 | +0.18% | 5.6만 |
|---|
| 2025.12.18 | ₩1,650 | ₩1,707 | ₩1,627 | ₩1,662 | +0.73% | 10.3만 |
|---|
| 2025.12.17 | ₩1,699 | ₩1,711 | ₩1,680 | ₩1,689 | -0.59% | 3.7만 |
|---|
| 2025.12.16 | ₩1,712 | ₩1,713 | ₩1,640 | ₩1,699 | -0.76% | 7만 |
|---|
| 2025.12.15 | ₩1,686 | ₩1,770 | ₩1,679 | ₩1,697 | +0.65% | 10.8만 |
|---|
| 2025.12.12 | ₩1,721 | ₩1,752 | ₩1,678 | ₩1,686 | -2.03% | 9.7만 |
|---|
| 2025.12.11 | ₩1,785 | ₩1,861 | ₩1,700 | ₩1,721 | -3.59% | 21만 |
|---|
| 2025.12.10 | ₩1,741 | ₩1,820 | ₩1,695 | ₩1,780 | +2.24% | 23.6만 |
|---|
| 2025.12.09 | ₩1,721 | ₩1,796 | ₩1,677 | ₩1,739 | +1.05% | 21.6만 |
|---|
| 2025.12.08 | ₩1,793 | ₩1,793 | ₩1,691 | ₩1,702 | -5.08% | 15만 |
|---|
| 2025.12.05 | ₩1,898 | ₩1,899 | ₩1,708 | ₩1,802 | -5.06% | 30.4만 |
|---|
| 2025.12.04 | ₩1,973 | ₩2,085 | ₩1,785 | ₩1,859 | -5.78% | 73.1만 |
|---|
| 2025.12.03 | ₩2,090 | ₩2,380 | ₩1,915 | ₩1,935 | -7.42% | 420.7만 |
|---|
| 2025.12.02 | ₩1,468 | ₩1,916 | ₩1,468 | ₩1,916 | +30.52% | 127.3만 |
|---|
| 2025.12.01 | ₩1,480 | ₩1,480 | ₩1,454 | ₩1,474 | -0.41% | 1.3만 |
|---|
| 2025.11.28 | ₩1,446 | ₩1,505 | ₩1,440 | ₩1,464 | +1.24% | 4.6만 |
|---|
| 2025.11.27 | ₩1,543 | ₩1,550 | ₩1,442 | ₩1,442 | -6.55% | 8.3만 |
|---|
| 2025.11.26 | ₩1,595 | ₩1,595 | ₩1,524 | ₩1,539 | -3.51% | 1.1만 |
|---|
| 2025.11.25 | ₩1,574 | ₩1,600 | ₩1,546 | ₩1,579 | +0.32% | 2.1만 |
|---|
| 2025.11.24 | ₩1,574 | ₩1,602 | ₩1,570 | ₩1,577 | +0.19% | 1.4만 |
|---|
| 2025.11.21 | ₩1,580 | ₩1,585 | ₩1,561 | ₩1,578 | -0.13% | 1.6만 |
|---|
| 2025.11.20 | ₩1,591 | ₩1,604 | ₩1,572 | ₩1,595 | +0.25% | 2.7만 |
|---|
| 2025.11.19 | ₩1,673 | ₩1,673 | ₩1,544 | ₩1,591 | -4.90% | 11.6만 |
|---|
| 2025.11.18 | ₩1,678 | ₩1,678 | ₩1,636 | ₩1,670 | -0.48% | 1.1만 |
|---|
| 2025.11.17 | ₩1,704 | ₩1,708 | ₩1,636 | ₩1,691 | -0.76% | 9.3천 |
|---|
| 2025.11.14 | ₩1,792 | ₩1,792 | ₩1,650 | ₩1,700 | -5.13% | 1.1만 |
|---|
| 2025.11.13 | ₩1,708 | ₩1,800 | ₩1,685 | ₩1,720 | +0.70% | 5.9천 |
|---|
| 2025.11.12 | ₩1,715 | ₩1,740 | ₩1,655 | ₩1,707 | -0.47% | 4.6천 |
|---|
| 2025.11.11 | ₩1,725 | ₩1,725 | ₩1,690 | ₩1,714 | -0.64% | 4.3천 |
|---|
| 2025.11.10 | ₩1,680 | ₩1,719 | ₩1,654 | ₩1,715 | +2.08% | 2.1만 |
|---|
| 2025.11.07 | ₩1,640 | ₩1,760 | ₩1,638 | ₩1,680 | +2.44% | 1.9만 |
|---|
| 2025.11.06 | ₩1,701 | ₩1,701 | ₩1,611 | ₩1,642 | -3.47% | 4.2천 |
|---|
| 2025.11.05 | ₩1,700 | ₩1,700 | ₩1,605 | ₩1,669 | -1.82% | 2.7만 |
|---|
| 2025.11.04 | ₩1,727 | ₩1,727 | ₩1,651 | ₩1,670 | -3.30% | 1.9만 |
|---|
| 2025.11.03 | ₩1,723 | ₩1,738 | ₩1,690 | ₩1,690 | -1.92% | 9.9천 |
|---|
| 2025.10.31 | ₩1,763 | ₩1,763 | ₩1,660 | ₩1,723 | -2.27% | 3만 |
|---|
| 2025.10.30 | ₩1,767 | ₩1,767 | ₩1,737 | ₩1,766 | -0.06% | 7.9천 |
|---|
| 2025.10.29 | ₩1,773 | ₩1,778 | ₩1,724 | ₩1,768 | -0.28% | 1.8만 |
|---|
| 2025.10.28 | ₩1,775 | ₩1,780 | ₩1,665 | ₩1,774 | -0.06% | 2.2만 |
|---|
| 2025.10.27 | ₩1,800 | ₩1,800 | ₩1,772 | ₩1,797 | -0.17% | 9.3천 |
|---|
| 2025.10.24 | ₩1,792 | ₩1,815 | ₩1,790 | ₩1,800 | +0.45% | 3.7천 |
|---|
| 2025.10.23 | ₩1,827 | ₩1,827 | ₩1,802 | ₩1,815 | -0.66% | 626 |
|---|
| 2025.10.22 | ₩1,825 | ₩1,857 | ₩1,775 | ₩1,817 | -0.44% | 5.2천 |
|---|
| 2025.10.21 | ₩1,830 | ₩1,830 | ₩1,805 | ₩1,815 | -0.82% | 2.5만 |
|---|
| 2025.10.20 | ₩1,845 | ₩1,845 | ₩1,806 | ₩1,830 | -0.81% | 6.1천 |
|---|
| 2025.10.17 | ₩1,855 | ₩1,855 | ₩1,835 | ₩1,845 | -0.54% | 1.3천 |
|---|
| 2025.10.16 | ₩1,875 | ₩1,875 | ₩1,804 | ₩1,850 | -1.33% | 1.2만 |
|---|
| 2025.10.15 | ₩1,849 | ₩1,875 | ₩1,827 | ₩1,871 | +1.19% | 1.4만 |
|---|
| 2025.10.14 | ₩1,881 | ₩1,899 | ₩1,775 | ₩1,842 | -2.07% | 4.2만 |
|---|
| 2025.10.13 | ₩1,891 | ₩1,915 | ₩1,888 | ₩1,900 | +0.48% | 2.4천 |
|---|
| 2025.10.10 | ₩1,936 | ₩1,936 | ₩1,871 | ₩1,900 | -1.86% | 1만 |
|---|