시장 데이터를 불러오는 중
전체 종목
탑엔지니어링 과거 주가
065130.KQ · KOSDAQ
주요 제품·사업: LCD Cell Line 자동화 장치
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
065130.KQ · KOSDAQ
주요 제품·사업: LCD Cell Line 자동화 장치
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,050 | ₩3,160 | ₩2,995 | ₩3,065 | +0.49% | 5.3만 |
| 2026.10.07 | ₩3,145 | ₩3,180 | ₩3,035 | ₩3,050 | -3.02% | 6.5만 |
| 2026.10.06 | ₩3,015 | ₩3,170 | ₩3,015 | ₩3,170 | +5.14% | 8.2만 |
| 2026.10.02 | ₩2,950 | ₩3,130 | ₩2,940 | ₩3,035 | +2.88% | 6.7만 |
| 2026.10.01 | ₩2,840 | ₩3,060 | ₩2,760 | ₩2,955 | +4.05% | 7.6만 |
| 2026.09.30 | ₩2,740 | ₩2,865 | ₩2,740 | ₩2,840 | +3.65% | 3.6만 |
| 2026.09.29 | ₩2,700 | ₩2,750 | ₩2,675 | ₩2,720 | +0.74% | 3.9만 |
| 2026.09.28 | ₩2,755 | ₩2,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,720 |
| ₩2,755 |
| 0.00% |
| 1.8만 |
| 2026.09.23 | ₩2,760 | ₩2,780 | ₩2,715 | ₩2,755 | -0.18% | 9.5천 |
|---|
| 2026.09.22 | ₩2,670 | ₩2,795 | ₩2,665 | ₩2,765 | +3.56% | 2.1만 |
|---|
| 2026.09.21 | ₩2,710 | ₩2,750 | ₩2,665 | ₩2,700 | -0.37% | 1.9만 |
|---|
| 2026.09.18 | ₩2,810 | ₩2,810 | ₩2,730 | ₩2,730 | -2.85% | 1.7만 |
|---|
| 2026.09.17 | ₩2,785 | ₩2,785 | ₩2,735 | ₩2,770 | -0.54% | 1.2만 |
|---|
| 2026.09.16 | ₩2,730 | ₩2,770 | ₩2,685 | ₩2,770 | +1.47% | 1.8만 |
|---|
| 2026.09.15 | ₩2,730 | ₩2,842 | ₩2,715 | ₩2,720 | -0.37% | 9.6천 |
|---|
| 2026.09.14 | ₩2,780 | ₩2,800 | ₩2,720 | ₩2,730 | -1.80% | 1.1만 |
|---|
| 2026.09.11 | ₩2,750 | ₩2,785 | ₩2,705 | ₩2,775 | +0.91% | 2.5만 |
|---|
| 2026.09.10 | ₩2,730 | ₩2,780 | ₩2,690 | ₩2,760 | +1.10% | 2.5만 |
|---|
| 2026.09.09 | ₩2,820 | ₩2,825 | ₩2,730 | ₩2,755 | -2.30% | 3.3만 |
|---|
| 2026.09.08 | ₩2,840 | ₩2,840 | ₩2,790 | ₩2,820 | -0.70% | 3.1만 |
|---|
| 2026.09.07 | ₩2,865 | ₩2,875 | ₩2,815 | ₩2,860 | -0.17% | 2.6만 |
|---|
| 2026.09.04 | ₩2,835 | ₩2,865 | ₩2,810 | ₩2,865 | +1.06% | 2.4만 |
|---|
| 2026.09.03 | ₩2,885 | ₩2,905 | ₩2,810 | ₩2,835 | -1.73% | 2.1만 |
|---|
| 2026.09.02 | ₩2,875 | ₩2,905 | ₩2,835 | ₩2,905 | +1.04% | 1.2만 |
|---|
| 2026.09.01 | ₩2,985 | ₩2,985 | ₩2,895 | ₩2,915 | -2.35% | 2.5만 |
|---|
| 2026.08.31 | ₩2,990 | ₩3,000 | ₩2,915 | ₩3,000 | +0.33% | 1.3만 |
|---|
| 2026.08.28 | ₩2,970 | ₩3,000 | ₩2,920 | ₩2,990 | +0.67% | 2만 |
|---|
| 2026.08.27 | ₩2,925 | ₩2,970 | ₩2,865 | ₩2,970 | +1.54% | 2.7만 |
|---|
| 2026.08.26 | ₩2,960 | ₩2,980 | ₩2,875 | ₩2,920 | -1.35% | 2.4만 |
|---|
| 2026.08.25 | ₩2,845 | ₩2,925 | ₩2,765 | ₩2,925 | +2.81% | 2만 |
|---|
| 2026.08.24 | ₩2,840 | ₩2,880 | ₩2,800 | ₩2,870 | +1.06% | 2.5만 |
|---|
| 2026.08.21 | ₩2,945 | ₩3,025 | ₩2,840 | ₩2,875 | -2.38% | 4.2만 |
|---|
| 2026.08.20 | ₩3,035 | ₩3,090 | ₩3,000 | ₩3,045 | +0.33% | 2.3만 |
|---|
| 2026.08.19 | ₩2,970 | ₩3,110 | ₩2,935 | ₩3,035 | +2.19% | 4만 |
|---|
| 2026.08.18 | ₩3,000 | ₩3,110 | ₩2,895 | ₩3,000 | 0.00% | 10.1만 |
|---|
| 2026.08.14 | ₩2,825 | ₩3,042 | ₩2,825 | ₩2,995 | +6.02% | 12.7만 |
|---|
| 2026.08.13 | ₩2,850 | ₩2,905 | ₩2,800 | ₩2,815 | -1.23% | 4.5만 |
|---|
| 2026.08.12 | ₩2,875 | ₩2,915 | ₩2,825 | ₩2,840 | -1.22% | 2.4만 |
|---|
| 2026.08.11 | ₩2,880 | ₩2,905 | ₩2,830 | ₩2,875 | -0.17% | 2.1만 |
|---|
| 2026.08.10 | ₩2,810 | ₩2,880 | ₩2,780 | ₩2,880 | +2.49% | 3.3만 |
|---|
| 2026.08.07 | ₩2,795 | ₩2,830 | ₩2,760 | ₩2,810 | +0.54% | 2.6만 |
|---|
| 2026.08.06 | ₩2,770 | ₩2,800 | ₩2,690 | ₩2,795 | +0.90% | 2.3만 |
|---|
| 2026.08.05 | ₩2,770 | ₩2,890 | ₩2,770 | ₩2,770 | 0.00% | 4.7만 |
|---|
| 2026.08.04 | ₩2,645 | ₩2,815 | ₩2,640 | ₩2,770 | +4.73% | 4.5만 |
|---|
| 2026.08.03 | ₩2,550 | ₩2,815 | ₩2,550 | ₩2,635 | +3.33% | 6.9만 |
|---|
| 2026.07.31 | ₩2,485 | ₩2,680 | ₩2,485 | ₩2,605 | +4.83% | 3.1만 |
|---|
| 2026.07.30 | ₩2,370 | ₩2,515 | ₩2,360 | ₩2,470 | +4.22% | 2.2만 |
|---|
| 2026.07.29 | ₩2,640 | ₩2,710 | ₩2,345 | ₩2,380 | -9.85% | 5.7만 |
|---|
| 2026.07.28 | ₩2,790 | ₩2,830 | ₩2,620 | ₩2,620 | -6.09% | 5.8만 |
|---|
| 2026.07.27 | ₩2,890 | ₩2,960 | ₩2,835 | ₩2,870 | -0.69% | 2.4만 |
|---|
| 2026.07.24 | ₩2,945 | ₩2,945 | ₩2,845 | ₩2,890 | -1.87% | 2.2만 |
|---|
| 2026.07.23 | ₩2,850 | ₩2,970 | ₩2,835 | ₩2,970 | +4.21% | 3.1만 |
|---|
| 2026.07.22 | ₩2,885 | ₩2,925 | ₩2,820 | ₩2,860 | -0.87% | 2.6만 |
|---|
| 2026.07.21 | ₩2,980 | ₩2,980 | ₩2,790 | ₩2,885 | -3.19% | 3.2만 |
|---|
| 2026.07.20 | ₩3,000 | ₩3,020 | ₩2,885 | ₩3,000 | 0.00% | 1.3만 |
|---|
| 2026.07.16 | ₩3,065 | ₩3,130 | ₩2,980 | ₩3,030 | -1.14% | 1.7만 |
|---|
| 2026.07.15 | ₩3,055 | ₩3,070 | ₩2,970 | ₩3,065 | +0.33% | 2.4만 |
|---|
| 2026.07.14 | ₩2,950 | ₩3,055 | ₩2,870 | ₩2,990 | +1.36% | 15.7만 |
|---|
| 2026.07.13 | ₩3,110 | ₩3,200 | ₩2,960 | ₩2,970 | -4.50% | 3.6만 |
|---|
| 2026.07.10 | ₩2,980 | ₩3,095 | ₩2,980 | ₩3,095 | +3.86% | 2.1만 |
|---|
| 2026.07.09 | ₩2,920 | ₩2,990 | ₩2,875 | ₩2,950 | +1.03% | 3.1만 |
|---|
| 2026.07.08 | ₩3,030 | ₩3,100 | ₩2,880 | ₩2,890 | -4.62% | 7.4만 |
|---|
| 2026.07.07 | ₩2,995 | ₩3,235 | ₩2,955 | ₩3,170 | +5.84% | 9.8만 |
|---|
| 2026.07.06 | ₩3,045 | ₩3,045 | ₩2,850 | ₩2,995 | -1.64% | 2.1만 |
|---|
| 2026.07.03 | ₩3,000 | ₩3,065 | ₩2,825 | ₩3,045 | +1.50% | 5.3만 |
|---|
| 2026.07.02 | ₩3,080 | ₩3,080 | ₩2,865 | ₩3,030 | -1.62% | 4.2만 |
|---|
| 2026.07.01 | ₩2,880 | ₩3,110 | ₩2,805 | ₩3,085 | +7.12% | 6.5만 |
|---|
| 2026.06.30 | ₩2,875 | ₩2,880 | ₩2,765 | ₩2,855 | -0.70% | 6.4만 |
|---|
| 2026.06.29 | ₩2,730 | ₩2,835 | ₩2,600 | ₩2,815 | +3.11% | 7.6만 |
|---|
| 2026.06.26 | ₩2,725 | ₩2,735 | ₩2,590 | ₩2,660 | -2.39% | 7.6만 |
|---|
| 2026.06.25 | ₩2,760 | ₩2,845 | ₩2,665 | ₩2,725 | -1.27% | 8.8만 |
|---|
| 2026.06.24 | ₩2,815 | ₩2,890 | ₩2,725 | ₩2,805 | -0.36% | 7.1만 |
|---|
| 2026.06.23 | ₩2,975 | ₩3,020 | ₩2,800 | ₩2,815 | -5.38% | 13.9만 |
|---|
| 2026.06.22 | ₩3,000 | ₩3,080 | ₩2,950 | ₩2,975 | -0.83% | 3.9만 |
|---|
| 2026.06.19 | ₩3,190 | ₩3,190 | ₩2,900 | ₩3,020 | -5.33% | 16.7만 |
|---|
| 2026.06.18 | ₩3,280 | ₩3,280 | ₩3,135 | ₩3,190 | -2.74% | 7.7만 |
|---|
| 2026.06.17 | ₩3,370 | ₩3,370 | ₩3,270 | ₩3,300 | -2.08% | 5만 |
|---|
| 2026.06.16 | ₩3,325 | ₩3,355 | ₩3,260 | ₩3,355 | +0.90% | 7.2만 |
|---|
| 2026.06.15 | ₩3,365 | ₩3,455 | ₩3,270 | ₩3,305 | -1.78% | 8.4만 |
|---|
| 2026.06.12 | ₩3,420 | ₩3,475 | ₩3,345 | ₩3,350 | -2.05% | 7.6만 |
|---|
| 2026.06.11 | ₩3,315 | ₩3,355 | ₩3,215 | ₩3,350 | +1.06% | 3.9만 |
|---|
| 2026.06.10 | ₩3,400 | ₩3,455 | ₩3,200 | ₩3,315 | -2.50% | 8만 |
|---|
| 2026.06.09 | ₩3,385 | ₩3,540 | ₩3,360 | ₩3,400 | +0.44% | 8.9만 |
|---|
| 2026.06.08 | ₩3,560 | ₩3,605 | ₩3,350 | ₩3,350 | -5.90% | 11.5만 |
|---|
| 2026.06.05 | ₩3,720 | ₩3,840 | ₩3,605 | ₩3,750 | +0.81% | 8.5만 |
|---|
| 2026.06.04 | ₩3,825 | ₩4,020 | ₩3,660 | ₩3,680 | -3.79% | 14.3만 |
|---|
| 2026.06.02 | ₩3,850 | ₩4,030 | ₩3,660 | ₩3,985 | +3.51% | 13.4만 |
|---|
| 2026.06.01 | ₩4,185 | ₩4,195 | ₩3,820 | ₩3,845 | -8.12% | 19만 |
|---|
| 2026.05.29 | ₩4,630 | ₩4,635 | ₩4,140 | ₩4,195 | -9.40% | 35.3만 |
|---|
| 2026.05.28 | ₩4,315 | ₩5,010 | ₩4,200 | ₩4,625 | +7.18% | 83.2만 |
|---|
| 2026.05.27 | ₩4,590 | ₩4,605 | ₩4,335 | ₩4,385 | -4.47% | 21.7만 |
|---|
| 2026.05.26 | ₩4,760 | ₩4,945 | ₩4,345 | ₩4,575 | -3.89% | 32.8만 |
|---|
| 2026.05.22 | ₩4,200 | ₩4,695 | ₩4,135 | ₩4,685 | +11.55% | 38.3만 |
|---|
| 2026.05.21 | ₩4,210 | ₩4,290 | ₩4,025 | ₩4,190 | -0.48% | 29.1만 |
|---|
| 2026.05.20 | ₩4,025 | ₩4,290 | ₩3,990 | ₩4,195 | +4.22% | 36.9만 |
|---|
| 2026.05.19 | ₩3,925 | ₩4,115 | ₩3,855 | ₩4,025 | +2.55% | 30.2만 |
|---|
| 2026.05.18 | ₩3,715 | ₩4,040 | ₩3,680 | ₩3,925 | +5.65% | 45.1만 |
|---|
| 2026.05.15 | ₩3,565 | ₩3,855 | ₩3,560 | ₩3,650 | +2.38% | 43.6만 |
|---|
| 2026.05.14 | ₩3,140 | ₩3,665 | ₩3,060 | ₩3,565 | +13.54% | 57만 |
|---|
| 2026.05.13 | ₩3,085 | ₩3,250 | ₩3,055 | ₩3,205 | +3.89% | 4.2만 |
|---|
| 2026.05.12 | ₩3,210 | ₩3,215 | ₩3,010 | ₩3,090 | -3.74% | 9.8만 |
|---|
| 2026.05.11 | ₩3,295 | ₩3,295 | ₩3,105 | ₩3,240 | -1.67% | 7.7만 |
|---|
| 2026.05.08 | ₩3,315 | ₩3,330 | ₩3,190 | ₩3,305 | -0.30% | 8.1만 |
|---|
| 2026.05.07 | ₩3,385 | ₩3,385 | ₩3,265 | ₩3,330 | -1.62% | 5.1만 |
|---|
| 2026.05.06 | ₩3,465 | ₩3,465 | ₩3,305 | ₩3,415 | -1.44% | 7.3만 |
|---|
| 2026.05.04 | ₩3,310 | ₩3,475 | ₩3,250 | ₩3,465 | +4.68% | 9.7만 |
|---|
| 2026.04.30 | ₩3,365 | ₩3,375 | ₩3,295 | ₩3,300 | -1.93% | 4.7만 |
|---|
| 2026.04.29 | ₩3,360 | ₩3,385 | ₩3,340 | ₩3,385 | +0.74% | 2.1만 |
|---|
| 2026.04.28 | ₩3,430 | ₩3,440 | ₩3,350 | ₩3,390 | -1.17% | 3.9만 |
|---|
| 2026.04.27 | ₩3,410 | ₩3,440 | ₩3,395 | ₩3,430 | +0.59% | 4만 |
|---|
| 2026.04.24 | ₩3,340 | ₩3,405 | ₩3,300 | ₩3,405 | +1.95% | 4.8만 |
|---|
| 2026.04.23 | ₩3,375 | ₩3,400 | ₩3,300 | ₩3,370 | -0.15% | 3.7만 |
|---|
| 2026.04.22 | ₩3,385 | ₩3,410 | ₩3,275 | ₩3,370 | -0.44% | 4.1만 |
|---|
| 2026.04.21 | ₩3,405 | ₩3,420 | ₩3,330 | ₩3,385 | -0.59% | 3만 |
|---|
| 2026.04.20 | ₩3,415 | ₩3,415 | ₩3,320 | ₩3,405 | -0.29% | 3.1만 |
|---|
| 2026.04.17 | ₩3,380 | ₩3,400 | ₩3,315 | ₩3,380 | 0.00% | 2.8만 |
|---|
| 2026.04.16 | ₩3,330 | ₩3,425 | ₩3,330 | ₩3,380 | +1.50% | 8.8만 |
|---|
| 2026.04.15 | ₩3,240 | ₩3,320 | ₩3,210 | ₩3,320 | +2.47% | 6.5만 |
|---|
| 2026.04.14 | ₩3,210 | ₩3,240 | ₩3,190 | ₩3,240 | +0.93% | 3.7만 |
|---|
| 2026.04.13 | ₩3,150 | ₩3,210 | ₩3,115 | ₩3,210 | +1.90% | 2.6만 |
|---|
| 2026.04.10 | ₩3,110 | ₩3,165 | ₩3,090 | ₩3,160 | +1.61% | 3.1만 |
|---|
| 2026.04.09 | ₩3,115 | ₩3,125 | ₩3,070 | ₩3,110 | -0.16% | 1.5만 |
|---|
| 2026.04.08 | ₩3,050 | ₩3,120 | ₩3,025 | ₩3,115 | +2.13% | 2.8만 |
|---|
| 2026.04.07 | ₩3,000 | ₩3,070 | ₩2,985 | ₩3,010 | +0.33% | 9.8천 |
|---|
| 2026.04.06 | ₩3,005 | ₩3,060 | ₩3,005 | ₩3,020 | +0.50% | 8천 |
|---|
| 2026.04.03 | ₩3,015 | ₩3,085 | ₩3,015 | ₩3,035 | +0.66% | 8.1천 |
|---|
| 2026.04.02 | ₩3,085 | ₩3,125 | ₩2,960 | ₩3,010 | -2.43% | 3.7만 |
|---|
| 2026.04.01 | ₩3,055 | ₩3,105 | ₩3,035 | ₩3,085 | +0.98% | 1.6만 |
|---|
| 2026.03.31 | ₩3,045 | ₩3,045 | ₩2,950 | ₩3,015 | -0.99% | 2.1만 |
|---|
| 2026.03.30 | ₩3,070 | ₩3,070 | ₩2,985 | ₩3,000 | -2.28% | 3.5만 |
|---|
| 2026.03.27 | ₩3,090 | ₩3,245 | ₩2,995 | ₩3,070 | -0.65% | 5.4만 |
|---|
| 2026.03.26 | ₩3,155 | ₩3,180 | ₩3,065 | ₩3,090 | -2.06% | 4.1만 |
|---|
| 2026.03.25 | ₩3,135 | ₩3,205 | ₩3,130 | ₩3,155 | +0.64% | 2만 |
|---|
| 2026.03.24 | ₩3,060 | ₩3,150 | ₩3,025 | ₩3,130 | +2.29% | 2.9만 |
|---|
| 2026.03.23 | ₩3,140 | ₩3,140 | ₩3,010 | ₩3,050 | -2.87% | 2.7만 |
|---|
| 2026.03.20 | ₩3,105 | ₩3,215 | ₩3,035 | ₩3,140 | +1.13% | 2.7만 |
|---|
| 2026.03.19 | ₩3,170 | ₩3,170 | ₩3,045 | ₩3,050 | -3.79% | 5.1만 |
|---|
| 2026.03.18 | ₩3,180 | ₩3,230 | ₩3,160 | ₩3,210 | +0.94% | 3.2만 |
|---|
| 2026.03.17 | ₩3,210 | ₩3,215 | ₩3,120 | ₩3,180 | -0.93% | 2.8만 |
|---|
| 2026.03.16 | ₩3,110 | ₩3,195 | ₩3,075 | ₩3,120 | +0.32% | 2.3만 |
|---|
| 2026.03.13 | ₩3,190 | ₩3,270 | ₩3,110 | ₩3,175 | -0.47% | 4.8만 |
|---|
| 2026.03.12 | ₩3,110 | ₩3,220 | ₩3,105 | ₩3,190 | +2.57% | 1.9만 |
|---|
| 2026.03.11 | ₩3,115 | ₩3,210 | ₩3,065 | ₩3,130 | +0.48% | 4만 |
|---|
| 2026.03.10 | ₩3,005 | ₩3,115 | ₩3,005 | ₩3,090 | +2.83% | 2.1만 |
|---|
| 2026.03.09 | ₩3,040 | ₩3,075 | ₩2,910 | ₩2,960 | -2.63% | 6.9만 |
|---|
| 2026.03.06 | ₩3,125 | ₩3,170 | ₩3,055 | ₩3,140 | +0.48% | 4.4만 |
|---|
| 2026.03.05 | ₩2,950 | ₩3,180 | ₩2,950 | ₩3,160 | +7.12% | 9.8만 |
|---|
| 2026.03.04 | ₩3,250 | ₩3,250 | ₩2,880 | ₩2,880 | -11.38% | 13.2만 |
|---|
| 2026.03.03 | ₩3,335 | ₩3,360 | ₩3,210 | ₩3,260 | -2.25% | 10.4만 |
|---|
| 2026.02.27 | ₩3,415 | ₩3,415 | ₩3,340 | ₩3,370 | -1.32% | 7만 |
|---|
| 2026.02.26 | ₩3,530 | ₩3,540 | ₩3,395 | ₩3,415 | -3.26% | 9.4만 |
|---|
| 2026.02.25 | ₩3,470 | ₩3,595 | ₩3,440 | ₩3,530 | +1.73% | 9.4만 |
|---|
| 2026.02.24 | ₩3,540 | ₩3,540 | ₩3,400 | ₩3,470 | -1.98% | 10.5만 |
|---|
| 2026.02.23 | ₩3,465 | ₩3,530 | ₩3,460 | ₩3,495 | +0.87% | 6.6만 |
|---|
| 2026.02.20 | ₩3,465 | ₩3,505 | ₩3,380 | ₩3,460 | -0.14% | 10.3만 |
|---|
| 2026.02.19 | ₩3,395 | ₩3,465 | ₩3,340 | ₩3,465 | +2.06% | 10.1만 |
|---|
| 2026.02.13 | ₩3,715 | ₩3,715 | ₩3,300 | ₩3,335 | -10.23% | 41.5만 |
|---|
| 2026.02.12 | ₩3,700 | ₩3,770 | ₩3,680 | ₩3,740 | +1.08% | 4.6만 |
|---|
| 2026.02.11 | ₩3,730 | ₩3,815 | ₩3,700 | ₩3,700 | -0.80% | 11.2만 |
|---|
| 2026.02.10 | ₩3,830 | ₩3,855 | ₩3,730 | ₩3,785 | -1.17% | 8.7만 |
|---|
| 2026.02.09 | ₩3,880 | ₩3,955 | ₩3,665 | ₩3,830 | -1.29% | 9.2만 |
|---|
| 2026.02.06 | ₩3,850 | ₩3,910 | ₩3,635 | ₩3,855 | +0.13% | 13.1만 |
|---|
| 2026.02.05 | ₩3,865 | ₩3,950 | ₩3,725 | ₩3,855 | -0.26% | 11.7만 |
|---|
| 2026.02.04 | ₩3,790 | ₩3,950 | ₩3,770 | ₩3,865 | +1.98% | 20.5만 |
|---|
| 2026.02.03 | ₩3,700 | ₩3,855 | ₩3,670 | ₩3,790 | +2.43% | 13.8만 |
|---|
| 2026.02.02 | ₩3,720 | ₩3,780 | ₩3,605 | ₩3,660 | -1.61% | 10.2만 |
|---|
| 2026.01.30 | ₩3,740 | ₩3,785 | ₩3,675 | ₩3,720 | -0.53% | 8.5만 |
|---|
| 2026.01.29 | ₩3,735 | ₩3,815 | ₩3,660 | ₩3,715 | -0.54% | 12.7만 |
|---|
| 2026.01.28 | ₩3,685 | ₩3,785 | ₩3,640 | ₩3,735 | +1.36% | 10.8만 |
|---|
| 2026.01.27 | ₩3,700 | ₩3,705 | ₩3,630 | ₩3,685 | -0.41% | 5.4만 |
|---|
| 2026.01.26 | ₩3,610 | ₩3,700 | ₩3,580 | ₩3,700 | +2.49% | 8.3만 |
|---|
| 2026.01.23 | ₩3,675 | ₩3,895 | ₩3,570 | ₩3,605 | -1.90% | 28.3만 |
|---|
| 2026.01.22 | ₩3,650 | ₩3,675 | ₩3,550 | ₩3,655 | +0.14% | 11.3만 |
|---|
| 2026.01.21 | ₩3,515 | ₩3,695 | ₩3,475 | ₩3,630 | +3.27% | 16.2만 |
|---|
| 2026.01.20 | ₩3,605 | ₩3,605 | ₩3,455 | ₩3,515 | -2.50% | 9만 |
|---|
| 2026.01.19 | ₩3,360 | ₩3,660 | ₩3,355 | ₩3,605 | +7.29% | 22.7만 |
|---|
| 2026.01.16 | ₩3,510 | ₩3,565 | ₩3,380 | ₩3,380 | -3.70% | 13만 |
|---|
| 2026.01.15 | ₩3,500 | ₩3,585 | ₩3,360 | ₩3,530 | +0.86% | 31.8만 |
|---|
| 2026.01.14 | ₩3,105 | ₩3,900 | ₩3,105 | ₩3,630 | +16.91% | 207.1만 |
|---|
| 2026.01.13 | ₩3,155 | ₩3,290 | ₩3,130 | ₩3,185 | +0.95% | 3만 |
|---|
| 2026.01.12 | ₩3,225 | ₩3,285 | ₩3,155 | ₩3,155 | -2.17% | 1.1만 |
|---|
| 2026.01.09 | ₩3,115 | ₩3,300 | ₩3,075 | ₩3,225 | +3.53% | 5.2만 |
|---|
| 2026.01.08 | ₩3,230 | ₩3,240 | ₩3,050 | ₩3,090 | -4.33% | 8만 |
|---|
| 2026.01.07 | ₩3,220 | ₩3,255 | ₩3,150 | ₩3,230 | +0.31% | 3.5만 |
|---|
| 2026.01.06 | ₩3,240 | ₩3,270 | ₩3,215 | ₩3,220 | -0.62% | 3.1만 |
|---|
| 2026.01.05 | ₩3,295 | ₩3,350 | ₩3,235 | ₩3,240 | -1.67% | 5.1만 |
|---|
| 2026.01.02 | ₩3,260 | ₩3,305 | ₩3,225 | ₩3,295 | +1.07% | 3만 |
|---|
| 2025.12.30 | ₩3,300 | ₩3,300 | ₩3,210 | ₩3,265 | -1.06% | 4.1만 |
|---|
| 2025.12.29 | ₩3,300 | ₩3,300 | ₩3,195 | ₩3,300 | 0.00% | 4.2만 |
|---|
| 2025.12.26 | ₩3,315 | ₩3,330 | ₩3,225 | ₩3,265 | -1.51% | 3.6만 |
|---|
| 2025.12.24 | ₩3,320 | ₩3,350 | ₩3,280 | ₩3,315 | -0.15% | 2.3만 |
|---|
| 2025.12.23 | ₩3,365 | ₩3,380 | ₩3,310 | ₩3,350 | -0.45% | 1.1만 |
|---|
| 2025.12.22 | ₩3,330 | ₩3,400 | ₩3,280 | ₩3,365 | +1.05% | 2만 |
|---|
| 2025.12.19 | ₩3,295 | ₩3,360 | ₩3,250 | ₩3,330 | +1.06% | 3.1만 |
|---|
| 2025.12.18 | ₩3,375 | ₩3,410 | ₩3,285 | ₩3,285 | -2.67% | 5.6만 |
|---|
| 2025.12.17 | ₩3,430 | ₩3,430 | ₩3,375 | ₩3,415 | -0.44% | 2.8만 |
|---|
| 2025.12.16 | ₩3,475 | ₩3,475 | ₩3,390 | ₩3,440 | -1.01% | 3.8만 |
|---|
| 2025.12.15 | ₩3,435 | ₩3,470 | ₩3,390 | ₩3,465 | +0.87% | 1.8만 |
|---|
| 2025.12.12 | ₩3,455 | ₩3,455 | ₩3,390 | ₩3,445 | -0.29% | 6.3만 |
|---|
| 2025.12.11 | ₩3,420 | ₩3,455 | ₩3,395 | ₩3,425 | +0.15% | 2.8만 |
|---|
| 2025.12.10 | ₩3,410 | ₩3,455 | ₩3,390 | ₩3,435 | +0.73% | 2.4만 |
|---|
| 2025.12.09 | ₩3,410 | ₩3,435 | ₩3,345 | ₩3,425 | +0.44% | 4.9만 |
|---|
| 2025.12.08 | ₩3,400 | ₩3,425 | ₩3,330 | ₩3,415 | +0.44% | 6.1만 |
|---|
| 2025.12.05 | ₩3,380 | ₩3,415 | ₩3,330 | ₩3,380 | 0.00% | 1.7만 |
|---|
| 2025.12.04 | ₩3,420 | ₩3,420 | ₩3,320 | ₩3,380 | -1.17% | 2.7만 |
|---|
| 2025.12.03 | ₩3,345 | ₩3,430 | ₩3,300 | ₩3,380 | +1.05% | 6.7만 |
|---|
| 2025.12.02 | ₩3,305 | ₩3,350 | ₩3,285 | ₩3,315 | +0.30% | 7천 |
|---|
| 2025.12.01 | ₩3,315 | ₩3,345 | ₩3,290 | ₩3,305 | -0.30% | 6.2천 |
|---|
| 2025.11.28 | ₩3,275 | ₩3,330 | ₩3,250 | ₩3,310 | +1.07% | 3.4만 |
|---|
| 2025.11.27 | ₩3,290 | ₩3,325 | ₩3,235 | ₩3,300 | +0.30% | 2.5만 |
|---|
| 2025.11.26 | ₩3,295 | ₩3,295 | ₩3,255 | ₩3,290 | -0.15% | 1.7만 |
|---|
| 2025.11.25 | ₩3,280 | ₩3,330 | ₩3,240 | ₩3,290 | +0.30% | 1.5만 |
|---|
| 2025.11.24 | ₩3,360 | ₩3,360 | ₩3,255 | ₩3,290 | -2.08% | 1.6만 |
|---|
| 2025.11.21 | ₩3,305 | ₩3,395 | ₩3,255 | ₩3,300 | -0.15% | 2.5만 |
|---|
| 2025.11.20 | ₩3,310 | ₩3,355 | ₩3,270 | ₩3,340 | +0.91% | 1.7만 |
|---|
| 2025.11.19 | ₩3,315 | ₩3,325 | ₩3,250 | ₩3,300 | -0.45% | 1.5만 |
|---|
| 2025.11.18 | ₩3,350 | ₩3,350 | ₩3,270 | ₩3,315 | -1.04% | 3만 |
|---|
| 2025.11.17 | ₩3,390 | ₩3,390 | ₩3,310 | ₩3,345 | -1.33% | 2.2만 |
|---|
| 2025.11.14 | ₩3,370 | ₩3,440 | ₩3,315 | ₩3,340 | -0.89% | 6.8만 |
|---|
| 2025.11.13 | ₩3,455 | ₩3,455 | ₩3,370 | ₩3,415 | -1.16% | 4만 |
|---|
| 2025.11.12 | ₩3,425 | ₩3,465 | ₩3,365 | ₩3,440 | +0.44% | 7.3만 |
|---|
| 2025.11.11 | ₩3,510 | ₩3,510 | ₩3,400 | ₩3,425 | -2.42% | 3만 |
|---|
| 2025.11.10 | ₩3,475 | ₩3,500 | ₩3,425 | ₩3,480 | +0.14% | 1.8만 |
|---|
| 2025.11.07 | ₩3,430 | ₩3,520 | ₩3,400 | ₩3,475 | +1.31% | 6.5만 |
|---|
| 2025.11.06 | ₩3,450 | ₩3,490 | ₩3,405 | ₩3,475 | +0.72% | 1.4만 |
|---|
| 2025.11.05 | ₩3,485 | ₩3,575 | ₩3,320 | ₩3,450 | -1.00% | 4.7만 |
|---|
| 2025.11.04 | ₩3,480 | ₩3,580 | ₩3,475 | ₩3,520 | +1.15% | 2.9만 |
|---|
| 2025.11.03 | ₩3,660 | ₩3,660 | ₩3,480 | ₩3,480 | -4.92% | 5.1만 |
|---|
| 2025.10.31 | ₩3,640 | ₩3,665 | ₩3,510 | ₩3,665 | +0.69% | 3.7만 |
|---|
| 2025.10.30 | ₩3,705 | ₩3,715 | ₩3,520 | ₩3,670 | -0.94% | 5.1만 |
|---|
| 2025.10.29 | ₩3,695 | ₩3,720 | ₩3,635 | ₩3,705 | +0.27% | 3.1만 |
|---|
| 2025.10.28 | ₩3,665 | ₩3,705 | ₩3,585 | ₩3,705 | +1.09% | 4.2만 |
|---|
| 2025.10.27 | ₩3,610 | ₩3,685 | ₩3,575 | ₩3,665 | +1.52% | 3.6만 |
|---|
| 2025.10.24 | ₩3,590 | ₩3,620 | ₩3,525 | ₩3,600 | +0.28% | 3.1만 |
|---|
| 2025.10.23 | ₩3,540 | ₩3,615 | ₩3,490 | ₩3,585 | +1.27% | 5.1만 |
|---|
| 2025.10.22 | ₩3,505 | ₩3,590 | ₩3,445 | ₩3,580 | +2.14% | 3.1만 |
|---|
| 2025.10.21 | ₩3,575 | ₩3,615 | ₩3,485 | ₩3,540 | -0.98% | 4.8만 |
|---|
| 2025.10.20 | ₩3,560 | ₩3,570 | ₩3,495 | ₩3,565 | +0.14% | 7.2만 |
|---|
| 2025.10.17 | ₩3,605 | ₩3,605 | ₩3,520 | ₩3,560 | -1.25% | 2.9만 |
|---|
| 2025.10.16 | ₩3,540 | ₩3,585 | ₩3,510 | ₩3,570 | +0.85% | 3.3만 |
|---|
| 2025.10.15 | ₩3,480 | ₩3,545 | ₩3,480 | ₩3,540 | +1.72% | 2.6만 |
|---|
| 2025.10.14 | ₩3,525 | ₩3,525 | ₩3,450 | ₩3,520 | -0.14% | 3.5만 |
|---|
| 2025.10.13 | ₩3,380 | ₩3,710 | ₩3,360 | ₩3,525 | +4.29% | 14.3만 |
|---|
| 2025.10.10 | ₩3,450 | ₩3,465 | ₩3,380 | ₩3,390 | -1.74% | 5.2만 |
|---|