시장 데이터를 불러오는 중
전체 종목
위세아이텍 과거 주가
065370.KQ · KOSDAQ
주요 제품·사업: 빅데이터분석, 인공지능, 데이터품질관리 솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
065370.KQ · KOSDAQ
주요 제품·사업: 빅데이터분석, 인공지능, 데이터품질관리 솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,240 | ₩3,240 | ₩3,015 | ₩3,120 | -3.70% | 1.4만 |
| 2026.10.07 | ₩3,040 | ₩3,170 | ₩3,020 | ₩3,170 | +4.28% | 1.8만 |
| 2026.10.06 | ₩3,000 | ₩3,055 | ₩2,960 | ₩3,020 | +0.67% | 1.7만 |
| 2026.10.02 | ₩2,980 | ₩2,995 | ₩2,930 | ₩2,990 | +0.34% | 6.4천 |
| 2026.10.01 | ₩2,870 | ₩2,980 | ₩2,870 | ₩2,945 | +2.61% | 5.9천 |
| 2026.09.30 | ₩2,900 | ₩2,960 | ₩2,860 | ₩2,870 | -1.03% | 3.1천 |
| 2026.09.29 | ₩2,855 | ₩2,935 | ₩2,810 | ₩2,875 | +0.70% | 3.5천 |
| 2026.09.28 | ₩2,950 | ₩2,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,875 |
| ₩2,935 |
| -0.51% |
| 5.2천 |
| 2026.09.23 | ₩2,915 | ₩2,980 | ₩2,890 | ₩2,950 | +1.20% | 5.1천 |
|---|
| 2026.09.22 | ₩3,040 | ₩3,040 | ₩2,800 | ₩2,920 | -3.95% | 1.1만 |
|---|
| 2026.09.21 | ₩2,915 | ₩2,970 | ₩2,900 | ₩2,960 | +1.54% | 3.4천 |
|---|
| 2026.09.18 | ₩3,000 | ₩3,000 | ₩2,930 | ₩2,970 | -1.00% | 2.2천 |
|---|
| 2026.09.17 | ₩2,900 | ₩2,980 | ₩2,845 | ₩2,975 | +2.59% | 5천 |
|---|
| 2026.09.16 | ₩2,925 | ₩2,925 | ₩2,845 | ₩2,900 | -0.85% | 2.6천 |
|---|
| 2026.09.15 | ₩2,935 | ₩2,935 | ₩2,855 | ₩2,925 | -0.34% | 4.7천 |
|---|
| 2026.09.14 | ₩2,910 | ₩2,950 | ₩2,800 | ₩2,935 | +0.86% | 1.6천 |
|---|
| 2026.09.11 | ₩3,005 | ₩3,005 | ₩2,900 | ₩2,950 | -1.83% | 5.5천 |
|---|
| 2026.09.10 | ₩3,020 | ₩3,050 | ₩2,900 | ₩3,005 | -0.50% | 3천 |
|---|
| 2026.09.09 | ₩3,010 | ₩3,040 | ₩2,965 | ₩3,020 | +0.33% | 4.7천 |
|---|
| 2026.09.08 | ₩2,955 | ₩3,015 | ₩2,865 | ₩3,010 | +1.86% | 8천 |
|---|
| 2026.09.07 | ₩2,965 | ₩2,985 | ₩2,875 | ₩2,955 | -0.34% | 7.5천 |
|---|
| 2026.09.04 | ₩2,900 | ₩2,980 | ₩2,890 | ₩2,965 | +2.24% | 9.5천 |
|---|
| 2026.09.03 | ₩2,815 | ₩2,950 | ₩2,795 | ₩2,900 | +3.02% | 1.6만 |
|---|
| 2026.09.02 | ₩2,855 | ₩2,855 | ₩2,790 | ₩2,835 | -0.70% | 4.4천 |
|---|
| 2026.09.01 | ₩2,845 | ₩2,875 | ₩2,710 | ₩2,860 | +0.53% | 1.2만 |
|---|
| 2026.08.31 | ₩2,775 | ₩2,865 | ₩2,695 | ₩2,845 | +2.52% | 1.1만 |
|---|
| 2026.08.28 | ₩2,820 | ₩2,820 | ₩2,740 | ₩2,780 | -1.42% | 1.1만 |
|---|
| 2026.08.27 | ₩2,700 | ₩2,830 | ₩2,700 | ₩2,820 | +4.44% | 1.7만 |
|---|
| 2026.08.26 | ₩2,660 | ₩2,820 | ₩2,610 | ₩2,700 | +1.50% | 2.1만 |
|---|
| 2026.08.25 | ₩2,600 | ₩2,700 | ₩2,505 | ₩2,660 | +2.31% | 1.8만 |
|---|
| 2026.08.24 | ₩2,605 | ₩2,685 | ₩2,570 | ₩2,600 | -0.19% | 1.5만 |
|---|
| 2026.08.21 | ₩2,710 | ₩2,780 | ₩2,530 | ₩2,555 | -5.72% | 2.3만 |
|---|
| 2026.08.20 | ₩2,710 | ₩2,825 | ₩2,605 | ₩2,760 | +1.85% | 2.4만 |
|---|
| 2026.08.19 | ₩2,790 | ₩2,830 | ₩2,535 | ₩2,700 | -3.23% | 2.8만 |
|---|
| 2026.08.18 | ₩2,995 | ₩2,995 | ₩2,740 | ₩2,750 | -8.18% | 4.6만 |
|---|
| 2026.08.14 | ₩3,110 | ₩3,110 | ₩2,955 | ₩2,995 | -3.70% | 1.4만 |
|---|
| 2026.08.13 | ₩3,265 | ₩3,265 | ₩3,035 | ₩3,050 | -6.58% | 2.8만 |
|---|
| 2026.08.12 | ₩3,225 | ₩3,295 | ₩3,205 | ₩3,265 | +1.24% | 7.2천 |
|---|
| 2026.08.11 | ₩3,250 | ₩3,250 | ₩3,140 | ₩3,225 | -0.77% | 5.8천 |
|---|
| 2026.08.10 | ₩3,270 | ₩3,295 | ₩3,085 | ₩3,170 | -3.06% | 7.6천 |
|---|
| 2026.08.07 | ₩3,320 | ₩3,320 | ₩3,055 | ₩3,175 | -4.37% | 1만 |
|---|
| 2026.08.06 | ₩3,190 | ₩3,295 | ₩3,120 | ₩3,220 | +0.94% | 1.2만 |
|---|
| 2026.08.05 | ₩3,170 | ₩3,250 | ₩3,030 | ₩3,165 | -0.16% | 2.8만 |
|---|
| 2026.08.04 | ₩3,060 | ₩3,320 | ₩3,050 | ₩3,200 | +4.58% | 1.7만 |
|---|
| 2026.08.03 | ₩2,835 | ₩3,085 | ₩2,795 | ₩3,050 | +7.58% | 1.4만 |
|---|
| 2026.07.31 | ₩2,850 | ₩2,850 | ₩2,715 | ₩2,835 | -0.53% | 1.6만 |
|---|
| 2026.07.30 | ₩2,390 | ₩2,770 | ₩2,390 | ₩2,710 | +13.39% | 2.2만 |
|---|
| 2026.07.29 | ₩3,005 | ₩3,015 | ₩2,625 | ₩2,630 | -12.48% | 5만 |
|---|
| 2026.07.28 | ₩3,000 | ₩3,025 | ₩2,910 | ₩3,005 | +0.17% | 1.3만 |
|---|
| 2026.07.27 | ₩2,940 | ₩3,175 | ₩2,935 | ₩3,030 | +3.06% | 2.9만 |
|---|
| 2026.07.24 | ₩3,130 | ₩3,130 | ₩2,900 | ₩2,970 | -5.11% | 1.7만 |
|---|
| 2026.07.23 | ₩3,000 | ₩3,150 | ₩2,955 | ₩3,055 | +1.83% | 1.9만 |
|---|
| 2026.07.22 | ₩3,085 | ₩3,150 | ₩2,960 | ₩2,965 | -3.89% | 2만 |
|---|
| 2026.07.21 | ₩3,050 | ₩3,230 | ₩2,940 | ₩3,115 | +2.13% | 4.2만 |
|---|
| 2026.07.20 | ₩2,780 | ₩3,225 | ₩2,780 | ₩3,035 | +9.17% | 8.3만 |
|---|
| 2026.07.16 | ₩2,950 | ₩2,990 | ₩2,805 | ₩2,805 | -4.92% | 1.6만 |
|---|
| 2026.07.15 | ₩2,915 | ₩2,995 | ₩2,885 | ₩2,950 | +1.20% | 1만 |
|---|
| 2026.07.14 | ₩2,925 | ₩2,965 | ₩2,785 | ₩2,880 | -1.54% | 2.7만 |
|---|
| 2026.07.13 | ₩3,085 | ₩3,150 | ₩2,880 | ₩2,950 | -4.38% | 2.1만 |
|---|
| 2026.07.10 | ₩3,190 | ₩3,190 | ₩2,975 | ₩3,085 | -3.29% | 2.1만 |
|---|
| 2026.07.09 | ₩2,895 | ₩3,200 | ₩2,790 | ₩3,200 | +10.54% | 1.4만 |
|---|
| 2026.07.08 | ₩2,950 | ₩3,000 | ₩2,830 | ₩2,860 | -3.05% | 5.8천 |
|---|
| 2026.07.07 | ₩2,995 | ₩3,155 | ₩2,865 | ₩2,950 | -1.50% | 1만 |
|---|
| 2026.07.06 | ₩2,850 | ₩3,035 | ₩2,850 | ₩3,020 | +5.96% | 1.1만 |
|---|
| 2026.07.03 | ₩2,870 | ₩2,960 | ₩2,725 | ₩2,850 | -0.70% | 2.5만 |
|---|
| 2026.07.02 | ₩2,995 | ₩3,000 | ₩2,710 | ₩2,890 | -3.51% | 9.4천 |
|---|
| 2026.07.01 | ₩2,995 | ₩3,100 | ₩2,915 | ₩2,995 | 0.00% | 8천 |
|---|
| 2026.06.30 | ₩2,885 | ₩3,140 | ₩2,885 | ₩2,995 | +3.81% | 1.5만 |
|---|
| 2026.06.29 | ₩2,785 | ₩3,045 | ₩2,780 | ₩2,885 | +3.59% | 4.1만 |
|---|
| 2026.06.26 | ₩2,920 | ₩3,050 | ₩2,640 | ₩2,785 | -4.62% | 5.4만 |
|---|
| 2026.06.25 | ₩3,055 | ₩3,150 | ₩2,900 | ₩3,005 | -1.64% | 1.4만 |
|---|
| 2026.06.24 | ₩3,220 | ₩3,220 | ₩2,995 | ₩3,050 | -5.28% | 1.7만 |
|---|
| 2026.06.23 | ₩3,270 | ₩3,310 | ₩3,080 | ₩3,190 | -2.45% | 1.3만 |
|---|
| 2026.06.22 | ₩3,440 | ₩3,440 | ₩3,200 | ₩3,295 | -4.22% | 1.5만 |
|---|
| 2026.06.19 | ₩3,670 | ₩3,670 | ₩3,310 | ₩3,440 | -6.27% | 2.2만 |
|---|
| 2026.06.18 | ₩3,685 | ₩3,690 | ₩3,500 | ₩3,670 | -0.41% | 1.1만 |
|---|
| 2026.06.17 | ₩3,900 | ₩3,900 | ₩3,690 | ₩3,690 | -5.38% | 8.7천 |
|---|
| 2026.06.16 | ₩3,690 | ₩3,880 | ₩3,690 | ₩3,840 | +4.07% | 2.3만 |
|---|
| 2026.06.15 | ₩3,765 | ₩3,850 | ₩3,675 | ₩3,715 | -1.33% | 8.1천 |
|---|
| 2026.06.12 | ₩3,595 | ₩3,790 | ₩3,565 | ₩3,760 | +4.59% | 1.2만 |
|---|
| 2026.06.11 | ₩3,515 | ₩3,645 | ₩3,445 | ₩3,560 | +1.28% | 1.7만 |
|---|
| 2026.06.10 | ₩3,895 | ₩3,895 | ₩3,485 | ₩3,555 | -8.73% | 13 |
|---|
| 2026.06.09 | ₩3,590 | ₩3,795 | ₩3,520 | ₩3,630 | +1.11% | 2.4만 |
|---|
| 2026.06.08 | ₩3,100 | ₩3,745 | ₩3,100 | ₩3,590 | +15.81% | 2만 |
|---|
| 2026.06.05 | ₩4,010 | ₩4,095 | ₩3,660 | ₩3,800 | -5.24% | 2.6만 |
|---|
| 2026.06.04 | ₩3,970 | ₩4,125 | ₩3,800 | ₩4,010 | +1.01% | 3.2만 |
|---|
| 2026.06.02 | ₩3,880 | ₩4,250 | ₩3,705 | ₩3,970 | +2.32% | 4.4만 |
|---|
| 2026.06.01 | ₩4,100 | ₩4,115 | ₩3,815 | ₩3,880 | -5.37% | 3.8만 |
|---|
| 2026.05.29 | ₩4,090 | ₩4,230 | ₩3,940 | ₩4,100 | +0.24% | 2.8만 |
|---|
| 2026.05.28 | ₩4,205 | ₩4,210 | ₩3,905 | ₩4,090 | -2.73% | 3.3만 |
|---|
| 2026.05.27 | ₩4,455 | ₩4,455 | ₩4,110 | ₩4,170 | -6.40% | 3.4만 |
|---|
| 2026.05.26 | ₩4,330 | ₩4,480 | ₩4,250 | ₩4,455 | +2.89% | 2.3만 |
|---|
| 2026.05.22 | ₩4,235 | ₩4,475 | ₩4,100 | ₩4,310 | +1.77% | 1.2만 |
|---|
| 2026.05.21 | ₩4,300 | ₩4,495 | ₩4,190 | ₩4,235 | -1.51% | 2.6만 |
|---|
| 2026.05.20 | ₩4,350 | ₩4,410 | ₩4,175 | ₩4,230 | -2.76% | 3.5만 |
|---|
| 2026.05.19 | ₩4,465 | ₩4,590 | ₩4,305 | ₩4,350 | -2.58% | 3.4만 |
|---|
| 2026.05.18 | ₩4,630 | ₩4,630 | ₩4,205 | ₩4,490 | -3.02% | 7.6만 |
|---|
| 2026.05.15 | ₩4,635 | ₩4,815 | ₩4,450 | ₩4,630 | -0.11% | 4만 |
|---|
| 2026.05.14 | ₩4,820 | ₩4,820 | ₩4,420 | ₩4,635 | -3.84% | 2.1만 |
|---|
| 2026.05.13 | ₩4,820 | ₩4,820 | ₩4,700 | ₩4,740 | -1.66% | 2.7만 |
|---|
| 2026.05.12 | ₩4,990 | ₩5,050 | ₩4,605 | ₩4,820 | -3.41% | 3.6만 |
|---|
| 2026.05.11 | ₩5,150 | ₩5,150 | ₩4,910 | ₩5,000 | -2.91% | 2.6만 |
|---|
| 2026.05.08 | ₩5,180 | ₩5,180 | ₩5,020 | ₩5,060 | -2.32% | 1.6만 |
|---|
| 2026.05.07 | ₩5,320 | ₩5,320 | ₩5,120 | ₩5,120 | -3.76% | 2.9만 |
|---|
| 2026.05.06 | ₩5,310 | ₩5,500 | ₩5,180 | ₩5,320 | +0.19% | 4.4만 |
|---|
| 2026.05.04 | ₩5,390 | ₩5,700 | ₩5,140 | ₩5,310 | -1.48% | 11.1만 |
|---|
| 2026.04.30 | ₩5,490 | ₩5,500 | ₩5,160 | ₩5,310 | -3.28% | 2.6만 |
|---|
| 2026.04.29 | ₩5,460 | ₩5,490 | ₩5,320 | ₩5,400 | -1.10% | 1.5만 |
|---|
| 2026.04.28 | ₩5,520 | ₩5,560 | ₩5,410 | ₩5,410 | -1.99% | 3.3만 |
|---|
| 2026.04.27 | ₩5,640 | ₩5,640 | ₩5,470 | ₩5,520 | -2.13% | 3.3만 |
|---|
| 2026.04.24 | ₩5,480 | ₩5,550 | ₩5,400 | ₩5,520 | +0.73% | 2.9만 |
|---|
| 2026.04.23 | ₩5,560 | ₩5,680 | ₩5,390 | ₩5,480 | -1.44% | 2.4만 |
|---|
| 2026.04.22 | ₩5,580 | ₩5,580 | ₩5,440 | ₩5,560 | -0.36% | 1.8만 |
|---|
| 2026.04.21 | ₩5,740 | ₩5,740 | ₩5,500 | ₩5,580 | -2.79% | 2.8만 |
|---|
| 2026.04.20 | ₩5,520 | ₩5,800 | ₩5,420 | ₩5,640 | +2.17% | 2.6만 |
|---|
| 2026.04.17 | ₩5,450 | ₩5,610 | ₩5,420 | ₩5,520 | +1.28% | 3.3만 |
|---|
| 2026.04.16 | ₩5,430 | ₩5,720 | ₩5,380 | ₩5,450 | +0.37% | 8.7만 |
|---|
| 2026.04.15 | ₩5,320 | ₩5,480 | ₩5,310 | ₩5,430 | +2.07% | 3.1만 |
|---|
| 2026.04.14 | ₩5,450 | ₩5,450 | ₩5,230 | ₩5,290 | -2.94% | 2.7만 |
|---|
| 2026.04.13 | ₩5,220 | ₩5,500 | ₩5,210 | ₩5,400 | +3.45% | 8.2만 |
|---|
| 2026.04.10 | ₩4,735 | ₩5,500 | ₩4,735 | ₩5,220 | +10.24% | 8만 |
|---|
| 2026.04.09 | ₩4,940 | ₩4,940 | ₩4,720 | ₩4,735 | -4.15% | 1.8만 |
|---|
| 2026.04.08 | ₩4,660 | ₩4,915 | ₩4,660 | ₩4,910 | +5.36% | 2.6만 |
|---|
| 2026.04.07 | ₩4,785 | ₩4,845 | ₩4,630 | ₩4,660 | -2.61% | 1.6만 |
|---|
| 2026.04.06 | ₩4,770 | ₩4,860 | ₩4,690 | ₩4,785 | +0.31% | 1.7만 |
|---|
| 2026.04.03 | ₩4,795 | ₩4,840 | ₩4,630 | ₩4,770 | -0.52% | 2.1만 |
|---|
| 2026.04.02 | ₩4,910 | ₩4,940 | ₩4,610 | ₩4,675 | -4.79% | 2.3만 |
|---|
| 2026.04.01 | ₩4,985 | ₩4,985 | ₩4,745 | ₩4,810 | -3.51% | 2.7만 |
|---|
| 2026.03.31 | ₩4,685 | ₩4,870 | ₩4,490 | ₩4,800 | +2.45% | 5.7만 |
|---|
| 2026.03.30 | ₩4,745 | ₩4,980 | ₩4,745 | ₩4,875 | +2.74% | 1.2만 |
|---|
| 2026.03.27 | ₩4,940 | ₩5,070 | ₩4,710 | ₩4,980 | +0.81% | 3.1만 |
|---|
| 2026.03.26 | ₩5,100 | ₩5,250 | ₩4,940 | ₩4,940 | -3.14% | 3.8만 |
|---|
| 2026.03.25 | ₩4,965 | ₩5,100 | ₩4,950 | ₩5,100 | +2.72% | 1.1만 |
|---|
| 2026.03.24 | ₩4,890 | ₩5,020 | ₩4,800 | ₩4,950 | +1.23% | 1.2만 |
|---|
| 2026.03.23 | ₩4,880 | ₩4,990 | ₩4,795 | ₩4,795 | -1.74% | 2.3만 |
|---|
| 2026.03.20 | ₩4,990 | ₩5,130 | ₩4,875 | ₩4,875 | -2.30% | 1.6만 |
|---|
| 2026.03.19 | ₩5,010 | ₩5,100 | ₩4,915 | ₩4,990 | -0.40% | 1.7만 |
|---|
| 2026.03.18 | ₩5,200 | ₩5,230 | ₩4,980 | ₩5,110 | -1.73% | 3.1만 |
|---|
| 2026.03.17 | ₩5,100 | ₩5,250 | ₩5,100 | ₩5,130 | +0.59% | 1.4만 |
|---|
| 2026.03.16 | ₩5,250 | ₩5,280 | ₩5,050 | ₩5,170 | -1.52% | 3만 |
|---|
| 2026.03.13 | ₩4,980 | ₩5,290 | ₩4,845 | ₩5,090 | +2.21% | 3.1만 |
|---|
| 2026.03.12 | ₩4,795 | ₩4,980 | ₩4,770 | ₩4,980 | +3.86% | 2.8만 |
|---|
| 2026.03.11 | ₩4,640 | ₩4,960 | ₩4,640 | ₩4,755 | +2.48% | 4만 |
|---|
| 2026.03.10 | ₩4,540 | ₩4,800 | ₩4,520 | ₩4,640 | +2.20% | 6.1만 |
|---|
| 2026.03.09 | ₩4,740 | ₩4,740 | ₩4,285 | ₩4,495 | -5.17% | 3.8만 |
|---|
| 2026.03.06 | ₩4,545 | ₩4,990 | ₩4,545 | ₩4,795 | +5.50% | 5.6만 |
|---|
| 2026.03.05 | ₩4,640 | ₩4,840 | ₩4,535 | ₩4,800 | +3.45% | 4.5만 |
|---|
| 2026.03.04 | ₩5,110 | ₩5,120 | ₩4,320 | ₩4,365 | -14.58% | 9.9만 |
|---|
| 2026.03.03 | ₩5,860 | ₩5,860 | ₩5,090 | ₩5,110 | -12.80% | 12.7만 |
|---|
| 2026.02.27 | ₩5,730 | ₩6,100 | ₩5,570 | ₩5,900 | +2.97% | 7.6만 |
|---|
| 2026.02.26 | ₩5,680 | ₩5,740 | ₩5,380 | ₩5,730 | +0.88% | 6.9만 |
|---|
| 2026.02.25 | ₩5,610 | ₩5,690 | ₩5,560 | ₩5,620 | +0.18% | 2.7만 |
|---|
| 2026.02.24 | ₩5,740 | ₩5,740 | ₩5,490 | ₩5,610 | -2.26% | 3.3만 |
|---|
| 2026.02.23 | ₩5,710 | ₩5,850 | ₩5,590 | ₩5,590 | -2.10% | 4.1만 |
|---|
| 2026.02.20 | ₩5,770 | ₩5,880 | ₩5,660 | ₩5,720 | -0.87% | 3.6만 |
|---|
| 2026.02.19 | ₩5,850 | ₩5,900 | ₩5,550 | ₩5,760 | -1.54% | 3.1만 |
|---|
| 2026.02.13 | ₩6,030 | ₩6,030 | ₩5,750 | ₩5,820 | -3.48% | 2.2만 |
|---|
| 2026.02.12 | ₩5,950 | ₩6,050 | ₩5,840 | ₩6,040 | +1.51% | 3.7만 |
|---|
| 2026.02.11 | ₩6,180 | ₩6,180 | ₩5,870 | ₩5,980 | -3.24% | 2.3만 |
|---|
| 2026.02.10 | ₩6,100 | ₩6,190 | ₩5,990 | ₩5,990 | -1.80% | 2.2만 |
|---|
| 2026.02.09 | ₩5,930 | ₩6,200 | ₩5,870 | ₩6,090 | +2.70% | 3.7만 |
|---|
| 2026.02.06 | ₩6,000 | ₩6,010 | ₩5,610 | ₩5,870 | -2.17% | 4.9만 |
|---|
| 2026.02.05 | ₩6,250 | ₩6,290 | ₩6,020 | ₩6,030 | -3.52% | 5.3만 |
|---|
| 2026.02.04 | ₩6,230 | ₩6,300 | ₩6,100 | ₩6,250 | +0.32% | 3.9만 |
|---|
| 2026.02.03 | ₩5,890 | ₩6,290 | ₩5,890 | ₩6,270 | +6.45% | 4.8만 |
|---|
| 2026.02.02 | ₩6,240 | ₩6,280 | ₩5,880 | ₩5,890 | -5.61% | 5.3만 |
|---|
| 2026.01.30 | ₩6,350 | ₩6,530 | ₩6,150 | ₩6,190 | -2.52% | 11.1만 |
|---|
| 2026.01.29 | ₩6,040 | ₩6,490 | ₩6,040 | ₩6,350 | +5.13% | 18.6만 |
|---|
| 2026.01.28 | ₩6,010 | ₩6,150 | ₩5,880 | ₩6,030 | +0.33% | 8.9만 |
|---|
| 2026.01.27 | ₩5,550 | ₩6,080 | ₩5,450 | ₩6,010 | +8.29% | 13.5만 |
|---|
| 2026.01.26 | ₩5,410 | ₩5,550 | ₩5,090 | ₩5,550 | +2.59% | 4.2만 |
|---|
| 2026.01.23 | ₩5,230 | ₩5,410 | ₩5,200 | ₩5,380 | +2.87% | 3.8만 |
|---|
| 2026.01.22 | ₩5,210 | ₩5,360 | ₩5,180 | ₩5,220 | +0.19% | 3.4만 |
|---|
| 2026.01.21 | ₩5,390 | ₩5,390 | ₩5,160 | ₩5,200 | -3.53% | 2.7만 |
|---|
| 2026.01.20 | ₩5,070 | ₩5,400 | ₩5,010 | ₩5,400 | +6.51% | 4.6만 |
|---|
| 2026.01.19 | ₩5,190 | ₩5,210 | ₩4,870 | ₩5,110 | -1.54% | 4.6만 |
|---|
| 2026.01.16 | ₩5,270 | ₩5,380 | ₩5,210 | ₩5,210 | -1.14% | 2.5만 |
|---|
| 2026.01.15 | ₩5,320 | ₩5,350 | ₩5,200 | ₩5,280 | -0.75% | 1.7만 |
|---|
| 2026.01.14 | ₩5,510 | ₩5,510 | ₩5,260 | ₩5,270 | -4.36% | 2.3만 |
|---|
| 2026.01.13 | ₩5,250 | ₩5,430 | ₩5,220 | ₩5,430 | +3.43% | 3.2만 |
|---|
| 2026.01.12 | ₩5,330 | ₩5,330 | ₩5,150 | ₩5,250 | -1.50% | 4.3만 |
|---|
| 2026.01.09 | ₩5,370 | ₩5,400 | ₩5,260 | ₩5,330 | -0.74% | 1.3만 |
|---|
| 2026.01.08 | ₩5,610 | ₩5,610 | ₩5,270 | ₩5,370 | -4.28% | 4.4만 |
|---|
| 2026.01.07 | ₩5,800 | ₩5,860 | ₩5,580 | ₩5,610 | -3.28% | 3.7만 |
|---|
| 2026.01.06 | ₩5,950 | ₩5,980 | ₩5,800 | ₩5,800 | -2.52% | 3.7만 |
|---|
| 2026.01.05 | ₩5,560 | ₩6,110 | ₩5,560 | ₩6,000 | +7.91% | 18.2만 |
|---|
| 2026.01.02 | ₩5,500 | ₩5,580 | ₩5,500 | ₩5,560 | +1.09% | 2.5만 |
|---|
| 2025.12.30 | ₩5,540 | ₩5,590 | ₩5,480 | ₩5,540 | 0.00% | 1.8만 |
|---|
| 2025.12.29 | ₩5,470 | ₩5,550 | ₩5,370 | ₩5,540 | +1.28% | 2.2만 |
|---|
| 2025.12.26 | ₩5,500 | ₩5,590 | ₩5,150 | ₩5,480 | -0.36% | 3.5만 |
|---|
| 2025.12.24 | ₩5,500 | ₩5,580 | ₩5,470 | ₩5,500 | 0.00% | 9.9천 |
|---|
| 2025.12.23 | ₩5,650 | ₩5,650 | ₩5,480 | ₩5,500 | -2.65% | 1.4만 |
|---|
| 2025.12.22 | ₩5,740 | ₩5,770 | ₩5,610 | ₩5,650 | -1.57% | 1.8만 |
|---|
| 2025.12.19 | ₩5,440 | ₩5,750 | ₩5,400 | ₩5,630 | +3.49% | 1.7만 |
|---|
| 2025.12.18 | ₩5,500 | ₩5,580 | ₩5,410 | ₩5,420 | -1.45% | 1.2만 |
|---|
| 2025.12.17 | ₩5,510 | ₩5,650 | ₩5,470 | ₩5,550 | +0.73% | 9.5천 |
|---|
| 2025.12.16 | ₩5,830 | ₩5,830 | ₩5,550 | ₩5,550 | -4.80% | 1.9만 |
|---|
| 2025.12.15 | ₩5,560 | ₩5,670 | ₩5,490 | ₩5,670 | +1.98% | 2.7만 |
|---|
| 2025.12.12 | ₩5,590 | ₩5,620 | ₩5,490 | ₩5,560 | -0.54% | 1.8만 |
|---|
| 2025.12.11 | ₩5,600 | ₩5,740 | ₩5,500 | ₩5,530 | -1.25% | 2.2만 |
|---|
| 2025.12.10 | ₩5,610 | ₩5,610 | ₩5,500 | ₩5,540 | -1.25% | 1.7만 |
|---|
| 2025.12.09 | ₩5,700 | ₩5,700 | ₩5,540 | ₩5,560 | -2.46% | 3만 |
|---|
| 2025.12.08 | ₩5,680 | ₩5,720 | ₩5,590 | ₩5,640 | -0.70% | 2.7만 |
|---|
| 2025.12.05 | ₩5,720 | ₩5,720 | ₩5,520 | ₩5,640 | -1.40% | 2.9만 |
|---|
| 2025.12.04 | ₩5,700 | ₩5,730 | ₩5,590 | ₩5,720 | +0.35% | 2.1만 |
|---|
| 2025.12.03 | ₩5,710 | ₩5,770 | ₩5,600 | ₩5,690 | -0.35% | 1.4만 |
|---|
| 2025.12.02 | ₩5,680 | ₩5,770 | ₩5,610 | ₩5,710 | +0.53% | 2.2만 |
|---|
| 2025.12.01 | ₩5,850 | ₩5,890 | ₩5,680 | ₩5,700 | -2.56% | 2.5만 |
|---|
| 2025.11.28 | ₩5,580 | ₩5,900 | ₩5,580 | ₩5,820 | +4.30% | 2.4만 |
|---|
| 2025.11.27 | ₩5,700 | ₩5,740 | ₩5,510 | ₩5,640 | -1.05% | 1.7만 |
|---|
| 2025.11.26 | ₩5,590 | ₩5,690 | ₩5,510 | ₩5,600 | +0.18% | 1.1만 |
|---|
| 2025.11.25 | ₩5,480 | ₩5,590 | ₩5,450 | ₩5,500 | +0.36% | 1.7만 |
|---|
| 2025.11.24 | ₩5,570 | ₩5,600 | ₩5,260 | ₩5,450 | -2.15% | 2.6만 |
|---|
| 2025.11.21 | ₩5,780 | ₩5,780 | ₩5,440 | ₩5,480 | -5.19% | 2.6만 |
|---|
| 2025.11.20 | ₩5,310 | ₩5,840 | ₩5,290 | ₩5,840 | +9.98% | 3.2만 |
|---|
| 2025.11.19 | ₩5,480 | ₩5,510 | ₩5,250 | ₩5,310 | -3.10% | 2.6만 |
|---|
| 2025.11.18 | ₩5,760 | ₩5,790 | ₩5,450 | ₩5,480 | -4.86% | 3.4만 |
|---|
| 2025.11.17 | ₩5,770 | ₩5,810 | ₩5,650 | ₩5,800 | +0.52% | 1.7만 |
|---|
| 2025.11.14 | ₩5,800 | ₩5,850 | ₩5,650 | ₩5,770 | -0.52% | 3.6만 |
|---|
| 2025.11.13 | ₩5,960 | ₩5,980 | ₩5,760 | ₩5,800 | -2.68% | 2.3만 |
|---|
| 2025.11.12 | ₩5,820 | ₩5,970 | ₩5,800 | ₩5,960 | +2.41% | 3.3만 |
|---|
| 2025.11.11 | ₩5,900 | ₩6,070 | ₩5,810 | ₩5,810 | -1.53% | 2.2만 |
|---|
| 2025.11.10 | ₩5,640 | ₩5,980 | ₩5,620 | ₩5,900 | +4.61% | 4.6만 |
|---|
| 2025.11.07 | ₩5,750 | ₩5,960 | ₩5,570 | ₩5,640 | -1.91% | 4만 |
|---|
| 2025.11.06 | ₩5,960 | ₩6,120 | ₩5,700 | ₩5,750 | -3.52% | 4.2만 |
|---|
| 2025.11.05 | ₩6,060 | ₩6,060 | ₩5,600 | ₩5,960 | -1.65% | 5.1만 |
|---|
| 2025.11.04 | ₩6,220 | ₩6,220 | ₩6,020 | ₩6,060 | -2.57% | 3.2만 |
|---|
| 2025.11.03 | ₩6,060 | ₩6,230 | ₩6,010 | ₩6,200 | +2.31% | 6.2만 |
|---|
| 2025.10.31 | ₩5,700 | ₩6,000 | ₩5,650 | ₩6,000 | +5.26% | 4.6만 |
|---|
| 2025.10.30 | ₩5,850 | ₩5,860 | ₩5,500 | ₩5,720 | -2.22% | 8만 |
|---|
| 2025.10.29 | ₩5,920 | ₩5,960 | ₩5,770 | ₩5,850 | -1.18% | 4.7만 |
|---|
| 2025.10.28 | ₩6,250 | ₩6,250 | ₩5,910 | ₩5,920 | -5.28% | 8.6만 |
|---|
| 2025.10.27 | ₩5,980 | ₩6,420 | ₩5,980 | ₩6,240 | +4.35% | 7.2만 |
|---|
| 2025.10.24 | ₩6,080 | ₩6,100 | ₩5,800 | ₩5,980 | -1.64% | 6.1만 |
|---|
| 2025.10.23 | ₩6,130 | ₩6,200 | ₩6,020 | ₩6,020 | -1.79% | 4.1만 |
|---|
| 2025.10.22 | ₩6,270 | ₩6,270 | ₩6,100 | ₩6,130 | -2.23% | 4.6만 |
|---|
| 2025.10.21 | ₩6,590 | ₩6,590 | ₩6,150 | ₩6,280 | -4.70% | 3.7만 |
|---|
| 2025.10.20 | ₩6,180 | ₩6,730 | ₩6,170 | ₩6,470 | +4.69% | 6.3만 |
|---|
| 2025.10.17 | ₩6,490 | ₩6,490 | ₩6,170 | ₩6,170 | -4.93% | 7.5만 |
|---|
| 2025.10.16 | ₩6,520 | ₩6,650 | ₩6,300 | ₩6,490 | -0.46% | 2.1만 |
|---|
| 2025.10.15 | ₩6,370 | ₩6,530 | ₩6,200 | ₩6,510 | +2.20% | 3만 |
|---|
| 2025.10.14 | ₩6,410 | ₩6,520 | ₩6,310 | ₩6,330 | -1.25% | 3.6만 |
|---|
| 2025.10.13 | ₩6,200 | ₩6,550 | ₩6,130 | ₩6,410 | +3.39% | 4.8만 |
|---|
| 2025.10.10 | ₩6,620 | ₩6,700 | ₩6,440 | ₩6,440 | -2.72% | 3.7만 |
|---|