시장 데이터를 불러오는 중
전체 종목
와이어블 과거 주가
065530.KQ · KOSDAQ
주요 제품·사업: 공용기지국건설/관리
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
065530.KQ · KOSDAQ
주요 제품·사업: 공용기지국건설/관리
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,478 | ₩1,480 | ₩1,427 | ₩1,447 | -2.10% | 28.7만 |
| 2026.10.07 | ₩1,519 | ₩1,557 | ₩1,463 | ₩1,480 | -2.57% | 75.8만 |
| 2026.10.06 | ₩1,520 | ₩1,520 | ₩1,474 | ₩1,511 | -0.59% | 123.2만 |
| 2026.10.02 | ₩1,267 | ₩1,628 | ₩1,267 | ₩1,505 | +18.78% | 844.9만 |
| 2026.10.01 | ₩1,289 | ₩1,289 | ₩1,265 | ₩1,280 | -0.70% | 5.6만 |
| 2026.09.30 | ₩1,275 | ₩1,305 | ₩1,272 | ₩1,277 | +0.16% | 11.1만 |
| 2026.09.29 | ₩1,253 | ₩1,299 | ₩1,250 | ₩1,273 | +1.60% | 18.9만 |
| 2026.09.28 | ₩1,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,212 |
| ₩1,253 |
| +2.45% |
| 8.2만 |
| 2026.09.23 | ₩1,265 | ₩1,272 | ₩1,225 | ₩1,236 | -2.29% | 8.9만 |
|---|
| 2026.09.22 | ₩1,288 | ₩1,295 | ₩1,240 | ₩1,254 | -2.64% | 13.7만 |
|---|
| 2026.09.21 | ₩1,324 | ₩1,340 | ₩1,278 | ₩1,290 | -2.57% | 24.3만 |
|---|
| 2026.09.18 | ₩1,282 | ₩1,340 | ₩1,257 | ₩1,303 | +1.64% | 22.6만 |
|---|
| 2026.09.17 | ₩1,290 | ₩1,290 | ₩1,237 | ₩1,257 | -2.56% | 30.1만 |
|---|
| 2026.09.16 | ₩1,269 | ₩1,398 | ₩1,255 | ₩1,288 | +1.50% | 116.5만 |
|---|
| 2026.09.15 | ₩1,270 | ₩1,281 | ₩1,220 | ₩1,250 | -1.57% | 14.9만 |
|---|
| 2026.09.14 | ₩1,238 | ₩1,327 | ₩1,220 | ₩1,256 | +1.45% | 37.2만 |
|---|
| 2026.09.11 | ₩1,233 | ₩1,269 | ₩1,220 | ₩1,243 | +0.81% | 8.2만 |
|---|
| 2026.09.10 | ₩1,232 | ₩1,270 | ₩1,197 | ₩1,243 | +0.89% | 16.3만 |
|---|
| 2026.09.09 | ₩1,175 | ₩1,233 | ₩1,175 | ₩1,228 | +4.51% | 15만 |
|---|
| 2026.09.08 | ₩1,181 | ₩1,207 | ₩1,175 | ₩1,175 | -0.51% | 5.5만 |
|---|
| 2026.09.07 | ₩1,200 | ₩1,209 | ₩1,177 | ₩1,181 | -1.58% | 2.7만 |
|---|
| 2026.09.04 | ₩1,176 | ₩1,195 | ₩1,173 | ₩1,190 | +1.19% | 4.4만 |
|---|
| 2026.09.03 | ₩1,185 | ₩1,198 | ₩1,166 | ₩1,185 | 0.00% | 3.6만 |
|---|
| 2026.09.02 | ₩1,194 | ₩1,194 | ₩1,172 | ₩1,183 | -0.92% | 5.1만 |
|---|
| 2026.09.01 | ₩1,199 | ₩1,200 | ₩1,188 | ₩1,195 | -0.33% | 4.5만 |
|---|
| 2026.08.31 | ₩1,215 | ₩1,215 | ₩1,190 | ₩1,199 | -1.32% | 4.1만 |
|---|
| 2026.08.28 | ₩1,210 | ₩1,232 | ₩1,192 | ₩1,223 | +1.07% | 5.4만 |
|---|
| 2026.08.27 | ₩1,190 | ₩1,219 | ₩1,187 | ₩1,208 | +1.51% | 12.5만 |
|---|
| 2026.08.26 | ₩1,195 | ₩1,200 | ₩1,160 | ₩1,196 | +0.08% | 7.1만 |
|---|
| 2026.08.25 | ₩1,185 | ₩1,196 | ₩1,149 | ₩1,188 | +0.25% | 10.9만 |
|---|
| 2026.08.24 | ₩1,166 | ₩1,195 | ₩1,166 | ₩1,185 | +1.63% | 3만 |
|---|
| 2026.08.21 | ₩1,244 | ₩1,244 | ₩1,156 | ₩1,195 | -3.94% | 13.6만 |
|---|
| 2026.08.20 | ₩1,232 | ₩1,243 | ₩1,203 | ₩1,240 | +0.65% | 10.4만 |
|---|
| 2026.08.19 | ₩1,290 | ₩1,292 | ₩1,197 | ₩1,207 | -6.43% | 11.3만 |
|---|
| 2026.08.18 | ₩1,348 | ₩1,348 | ₩1,271 | ₩1,271 | -5.71% | 10.3만 |
|---|
| 2026.08.14 | ₩1,354 | ₩1,368 | ₩1,318 | ₩1,340 | -1.03% | 12.5만 |
|---|
| 2026.08.13 | ₩1,358 | ₩1,368 | ₩1,330 | ₩1,354 | -0.29% | 14.1만 |
|---|
| 2026.08.12 | ₩1,339 | ₩1,349 | ₩1,321 | ₩1,344 | +0.37% | 12.4만 |
|---|
| 2026.08.11 | ₩1,310 | ₩1,348 | ₩1,292 | ₩1,339 | +2.21% | 17.7만 |
|---|
| 2026.08.10 | ₩1,288 | ₩1,332 | ₩1,282 | ₩1,310 | +1.71% | 37만 |
|---|
| 2026.08.07 | ₩1,287 | ₩1,296 | ₩1,232 | ₩1,288 | +0.08% | 9.9만 |
|---|
| 2026.08.06 | ₩1,292 | ₩1,313 | ₩1,257 | ₩1,284 | -0.62% | 11.1만 |
|---|
| 2026.08.05 | ₩1,302 | ₩1,355 | ₩1,261 | ₩1,292 | -0.77% | 35만 |
|---|
| 2026.08.04 | ₩1,212 | ₩1,281 | ₩1,212 | ₩1,271 | +4.87% | 9.5만 |
|---|
| 2026.08.03 | ₩1,178 | ₩1,278 | ₩1,153 | ₩1,237 | +5.01% | 24.6만 |
|---|
| 2026.07.31 | ₩1,077 | ₩1,190 | ₩1,077 | ₩1,173 | +8.91% | 26.3만 |
|---|
| 2026.07.30 | ₩1,065 | ₩1,093 | ₩1,040 | ₩1,072 | +0.66% | 7.5만 |
|---|
| 2026.07.29 | ₩1,108 | ₩1,141 | ₩1,040 | ₩1,083 | -2.26% | 18.7만 |
|---|
| 2026.07.28 | ₩1,200 | ₩1,200 | ₩1,110 | ₩1,116 | -7.00% | 11.9만 |
|---|
| 2026.07.27 | ₩1,204 | ₩1,237 | ₩1,163 | ₩1,200 | -0.33% | 43.6만 |
|---|
| 2026.07.24 | ₩1,140 | ₩1,218 | ₩1,122 | ₩1,207 | +5.88% | 28.2만 |
|---|
| 2026.07.23 | ₩1,083 | ₩1,222 | ₩1,057 | ₩1,146 | +5.82% | 48.6만 |
|---|
| 2026.07.22 | ₩1,060 | ₩1,088 | ₩1,059 | ₩1,078 | +1.70% | 8.4만 |
|---|
| 2026.07.21 | ₩1,065 | ₩1,080 | ₩1,033 | ₩1,059 | -0.56% | 4만 |
|---|
| 2026.07.20 | ₩1,076 | ₩1,077 | ₩1,036 | ₩1,058 | -1.67% | 5.8만 |
|---|
| 2026.07.16 | ₩1,076 | ₩1,087 | ₩1,033 | ₩1,077 | +0.09% | 10.2만 |
|---|
| 2026.07.15 | ₩1,030 | ₩1,077 | ₩1,030 | ₩1,076 | +4.47% | 7만 |
|---|
| 2026.07.14 | ₩1,046 | ₩1,077 | ₩1,003 | ₩1,029 | -1.63% | 14만 |
|---|
| 2026.07.13 | ₩1,095 | ₩1,142 | ₩1,050 | ₩1,050 | -4.11% | 24.3만 |
|---|
| 2026.07.10 | ₩1,065 | ₩1,168 | ₩1,065 | ₩1,118 | +4.98% | 39.8만 |
|---|
| 2026.07.09 | ₩1,097 | ₩1,097 | ₩1,040 | ₩1,062 | -3.19% | 15.5만 |
|---|
| 2026.07.08 | ₩1,067 | ₩1,109 | ₩1,063 | ₩1,066 | -0.09% | 9만 |
|---|
| 2026.07.07 | ₩1,110 | ₩1,130 | ₩1,069 | ₩1,075 | -3.15% | 10.2만 |
|---|
| 2026.07.06 | ₩1,135 | ₩1,135 | ₩1,084 | ₩1,102 | -2.91% | 6.6만 |
|---|
| 2026.07.03 | ₩1,124 | ₩1,134 | ₩1,083 | ₩1,129 | +0.44% | 9.8만 |
|---|
| 2026.07.02 | ₩1,144 | ₩1,147 | ₩1,075 | ₩1,112 | -2.80% | 11.9만 |
|---|
| 2026.07.01 | ₩1,154 | ₩1,198 | ₩1,118 | ₩1,144 | -0.87% | 12.4만 |
|---|
| 2026.06.30 | ₩1,109 | ₩1,158 | ₩1,105 | ₩1,154 | +4.06% | 19.1만 |
|---|
| 2026.06.29 | ₩1,069 | ₩1,147 | ₩1,069 | ₩1,130 | +5.71% | 9.8만 |
|---|
| 2026.06.26 | ₩1,110 | ₩1,118 | ₩1,065 | ₩1,078 | -2.88% | 16만 |
|---|
| 2026.06.25 | ₩1,190 | ₩1,190 | ₩1,100 | ₩1,122 | -5.71% | 11만 |
|---|
| 2026.06.24 | ₩1,130 | ₩1,158 | ₩1,117 | ₩1,154 | +2.12% | 9.9만 |
|---|
| 2026.06.23 | ₩1,225 | ₩1,234 | ₩1,135 | ₩1,135 | -7.35% | 18.1만 |
|---|
| 2026.06.22 | ₩1,267 | ₩1,286 | ₩1,208 | ₩1,225 | -3.31% | 12.4만 |
|---|
| 2026.06.19 | ₩1,342 | ₩1,370 | ₩1,255 | ₩1,267 | -5.59% | 16.6만 |
|---|
| 2026.06.18 | ₩1,411 | ₩1,411 | ₩1,338 | ₩1,342 | -4.89% | 12.5만 |
|---|
| 2026.06.17 | ₩1,422 | ₩1,434 | ₩1,385 | ₩1,411 | -0.77% | 12.7만 |
|---|
| 2026.06.16 | ₩1,446 | ₩1,446 | ₩1,400 | ₩1,422 | -1.66% | 9.6만 |
|---|
| 2026.06.15 | ₩1,401 | ₩1,458 | ₩1,393 | ₩1,420 | +1.36% | 17.3만 |
|---|
| 2026.06.12 | ₩1,378 | ₩1,400 | ₩1,345 | ₩1,380 | +0.15% | 19만 |
|---|
| 2026.06.11 | ₩1,310 | ₩1,349 | ₩1,299 | ₩1,330 | +1.53% | 15.4만 |
|---|
| 2026.06.10 | ₩1,395 | ₩1,395 | ₩1,312 | ₩1,336 | -4.23% | 77 |
|---|
| 2026.06.09 | ₩1,318 | ₩1,383 | ₩1,318 | ₩1,379 | +4.63% | 13.8만 |
|---|
| 2026.06.08 | ₩1,308 | ₩1,381 | ₩1,308 | ₩1,318 | +0.76% | 16.9만 |
|---|
| 2026.06.05 | ₩1,445 | ₩1,456 | ₩1,375 | ₩1,398 | -3.25% | 13.1만 |
|---|
| 2026.06.04 | ₩1,478 | ₩1,538 | ₩1,446 | ₩1,456 | -1.49% | 18.7만 |
|---|
| 2026.06.02 | ₩1,524 | ₩1,524 | ₩1,440 | ₩1,457 | -4.40% | 31.8만 |
|---|
| 2026.06.01 | ₩1,626 | ₩1,626 | ₩1,504 | ₩1,524 | -6.27% | 37.6만 |
|---|
| 2026.05.29 | ₩1,748 | ₩1,748 | ₩1,570 | ₩1,626 | -6.98% | 30.8만 |
|---|
| 2026.05.28 | ₩1,819 | ₩1,838 | ₩1,644 | ₩1,670 | -8.19% | 41.7만 |
|---|
| 2026.05.27 | ₩1,837 | ₩1,931 | ₩1,770 | ₩1,794 | -2.34% | 69.2만 |
|---|
| 2026.05.26 | ₩1,847 | ₩1,867 | ₩1,782 | ₩1,795 | -2.82% | 38.2만 |
|---|
| 2026.05.22 | ₩1,741 | ₩1,908 | ₩1,735 | ₩1,847 | +6.09% | 56.8만 |
|---|
| 2026.05.21 | ₩1,760 | ₩1,818 | ₩1,727 | ₩1,741 | -1.08% | 25.1만 |
|---|
| 2026.05.20 | ₩1,775 | ₩1,862 | ₩1,672 | ₩1,757 | -1.01% | 41만 |
|---|
| 2026.05.19 | ₩1,838 | ₩1,869 | ₩1,760 | ₩1,776 | -3.37% | 21만 |
|---|
| 2026.05.18 | ₩1,900 | ₩1,901 | ₩1,748 | ₩1,839 | -3.21% | 27.6만 |
|---|
| 2026.05.15 | ₩1,979 | ₩1,979 | ₩1,870 | ₩1,883 | -4.85% | 54.2만 |
|---|
| 2026.05.14 | ₩2,040 | ₩2,060 | ₩1,932 | ₩1,969 | -3.48% | 36.7만 |
|---|
| 2026.05.13 | ₩2,045 | ₩2,070 | ₩1,996 | ₩2,000 | -2.20% | 38.9만 |
|---|
| 2026.05.12 | ₩2,200 | ₩2,215 | ₩1,993 | ₩2,045 | -7.05% | 79.7만 |
|---|
| 2026.05.11 | ₩2,105 | ₩2,235 | ₩2,055 | ₩2,165 | +2.85% | 147.4만 |
|---|
| 2026.05.08 | ₩2,120 | ₩2,205 | ₩2,025 | ₩2,100 | -0.94% | 69.2만 |
|---|
| 2026.05.07 | ₩2,100 | ₩2,210 | ₩2,045 | ₩2,120 | +0.95% | 78.9만 |
|---|
| 2026.05.06 | ₩2,145 | ₩2,145 | ₩2,005 | ₩2,080 | -3.03% | 66.5만 |
|---|
| 2026.05.04 | ₩2,105 | ₩2,205 | ₩2,080 | ₩2,105 | 0.00% | 76.2만 |
|---|
| 2026.04.30 | ₩2,105 | ₩2,155 | ₩2,040 | ₩2,080 | -1.19% | 73.6만 |
|---|
| 2026.04.29 | ₩2,215 | ₩2,215 | ₩2,110 | ₩2,135 | -3.61% | 59만 |
|---|
| 2026.04.28 | ₩2,330 | ₩2,340 | ₩2,180 | ₩2,225 | -4.51% | 51.1만 |
|---|
| 2026.04.27 | ₩2,170 | ₩2,320 | ₩2,170 | ₩2,275 | +4.84% | 76.2만 |
|---|
| 2026.04.24 | ₩2,140 | ₩2,250 | ₩2,105 | ₩2,160 | +0.93% | 56.2만 |
|---|
| 2026.04.23 | ₩2,200 | ₩2,200 | ₩2,050 | ₩2,160 | -1.82% | 62.6만 |
|---|
| 2026.04.22 | ₩2,260 | ₩2,290 | ₩2,040 | ₩2,155 | -4.65% | 97.9만 |
|---|
| 2026.04.21 | ₩2,465 | ₩2,465 | ₩2,260 | ₩2,335 | -5.27% | 71.1만 |
|---|
| 2026.04.20 | ₩2,450 | ₩2,520 | ₩2,350 | ₩2,435 | -0.61% | 76.7만 |
|---|
| 2026.04.17 | ₩2,475 | ₩2,510 | ₩2,245 | ₩2,445 | -1.21% | 135.8만 |
|---|
| 2026.04.16 | ₩2,775 | ₩2,820 | ₩2,280 | ₩2,460 | -11.35% | 420.3만 |
|---|
| 2026.04.15 | ₩2,975 | ₩2,985 | ₩2,680 | ₩2,775 | -6.72% | 248.8만 |
|---|
| 2026.04.14 | ₩3,235 | ₩3,300 | ₩2,690 | ₩2,915 | -9.89% | 324.8만 |
|---|
| 2026.04.13 | ₩2,975 | ₩3,200 | ₩2,780 | ₩3,075 | +3.36% | 539.6만 |
|---|
| 2026.04.10 | ₩2,750 | ₩3,165 | ₩2,530 | ₩2,910 | +5.82% | 857.1만 |
|---|
| 2026.04.09 | ₩2,730 | ₩2,935 | ₩2,435 | ₩2,660 | -2.56% | 1189.6만 |
|---|
| 2026.04.08 | ₩2,175 | ₩2,675 | ₩2,060 | ₩2,675 | +22.99% | 584.3만 |
|---|
| 2026.04.07 | ₩2,140 | ₩2,155 | ₩1,995 | ₩2,060 | -3.74% | 140.8만 |
|---|
| 2026.04.06 | ₩2,210 | ₩2,370 | ₩2,005 | ₩2,100 | -4.98% | 384.5만 |
|---|
| 2026.04.03 | ₩2,100 | ₩2,385 | ₩1,980 | ₩2,150 | +2.38% | 855.5만 |
|---|
| 2026.04.02 | ₩2,100 | ₩2,180 | ₩1,948 | ₩2,015 | -4.05% | 237.6만 |
|---|
| 2026.04.01 | ₩1,939 | ₩2,200 | ₩1,939 | ₩2,180 | +12.43% | 149.9만 |
|---|
| 2026.03.31 | ₩1,955 | ₩1,955 | ₩1,846 | ₩1,846 | -5.58% | 82.1만 |
|---|
| 2026.03.30 | ₩2,070 | ₩2,070 | ₩1,956 | ₩1,980 | -4.35% | 113.2만 |
|---|
| 2026.03.27 | ₩1,861 | ₩2,390 | ₩1,834 | ₩2,085 | +12.04% | 1948.2만 |
|---|
| 2026.03.26 | ₩2,055 | ₩2,155 | ₩1,824 | ₩1,915 | -6.81% | 461.7만 |
|---|
| 2026.03.25 | ₩2,000 | ₩2,245 | ₩1,850 | ₩1,960 | -2.00% | 2276.2만 |
|---|
| 2026.03.24 | ₩1,454 | ₩1,846 | ₩1,444 | ₩1,846 | +26.96% | 1818.9만 |
|---|
| 2026.03.23 | ₩1,438 | ₩1,470 | ₩1,420 | ₩1,420 | -1.25% | 37만 |
|---|
| 2026.03.20 | ₩1,405 | ₩1,455 | ₩1,405 | ₩1,445 | +2.85% | 26.2만 |
|---|
| 2026.03.19 | ₩1,433 | ₩1,433 | ₩1,399 | ₩1,405 | -1.95% | 9.8만 |
|---|
| 2026.03.18 | ₩1,424 | ₩1,440 | ₩1,413 | ₩1,429 | +0.35% | 12.4만 |
|---|
| 2026.03.17 | ₩1,437 | ₩1,447 | ₩1,410 | ₩1,424 | -0.90% | 28.8만 |
|---|
| 2026.03.16 | ₩1,428 | ₩1,433 | ₩1,404 | ₩1,424 | -0.28% | 20.5만 |
|---|
| 2026.03.13 | ₩1,392 | ₩1,438 | ₩1,392 | ₩1,419 | +1.94% | 31.2만 |
|---|
| 2026.03.12 | ₩1,368 | ₩1,479 | ₩1,322 | ₩1,438 | +5.12% | 231.7만 |
|---|
| 2026.03.11 | ₩1,266 | ₩1,546 | ₩1,266 | ₩1,370 | +8.21% | 609.5만 |
|---|
| 2026.03.10 | ₩1,246 | ₩1,302 | ₩1,246 | ₩1,263 | +1.36% | 6.6만 |
|---|
| 2026.03.09 | ₩1,252 | ₩1,280 | ₩1,237 | ₩1,240 | -0.96% | 4.8만 |
|---|
| 2026.03.06 | ₩1,256 | ₩1,340 | ₩1,236 | ₩1,282 | +2.07% | 24.6만 |
|---|
| 2026.03.05 | ₩1,221 | ₩1,262 | ₩1,221 | ₩1,256 | +2.87% | 11만 |
|---|
| 2026.03.04 | ₩1,305 | ₩1,319 | ₩1,190 | ₩1,209 | -7.36% | 27만 |
|---|
| 2026.03.03 | ₩1,336 | ₩1,336 | ₩1,287 | ₩1,306 | -2.25% | 9.6만 |
|---|
| 2026.02.27 | ₩1,341 | ₩1,348 | ₩1,328 | ₩1,336 | -0.37% | 8.8만 |
|---|
| 2026.02.26 | ₩1,350 | ₩1,355 | ₩1,341 | ₩1,350 | 0.00% | 10.4만 |
|---|
| 2026.02.25 | ₩1,364 | ₩1,364 | ₩1,343 | ₩1,350 | -1.03% | 5.5만 |
|---|
| 2026.02.24 | ₩1,370 | ₩1,371 | ₩1,347 | ₩1,359 | -0.80% | 6.3만 |
|---|
| 2026.02.23 | ₩1,355 | ₩1,365 | ₩1,350 | ₩1,362 | +0.52% | 7.4만 |
|---|
| 2026.02.20 | ₩1,340 | ₩1,360 | ₩1,336 | ₩1,355 | +1.12% | 13.7만 |
|---|
| 2026.02.19 | ₩1,340 | ₩1,354 | ₩1,331 | ₩1,345 | +0.37% | 7.6만 |
|---|
| 2026.02.13 | ₩1,356 | ₩1,356 | ₩1,320 | ₩1,340 | -1.18% | 10만 |
|---|
| 2026.02.12 | ₩1,315 | ₩1,351 | ₩1,309 | ₩1,346 | +2.36% | 15.9만 |
|---|
| 2026.02.11 | ₩1,300 | ₩1,317 | ₩1,298 | ₩1,314 | +1.08% | 3.3만 |
|---|
| 2026.02.10 | ₩1,295 | ₩1,309 | ₩1,295 | ₩1,300 | +0.39% | 4.5만 |
|---|
| 2026.02.09 | ₩1,295 | ₩1,318 | ₩1,292 | ₩1,300 | +0.39% | 2.9만 |
|---|
| 2026.02.06 | ₩1,303 | ₩1,304 | ₩1,277 | ₩1,295 | -0.61% | 7.3만 |
|---|
| 2026.02.05 | ₩1,313 | ₩1,319 | ₩1,300 | ₩1,303 | -0.76% | 5.9만 |
|---|
| 2026.02.04 | ₩1,297 | ₩1,314 | ₩1,281 | ₩1,314 | +1.31% | 10.8만 |
|---|
| 2026.02.03 | ₩1,307 | ₩1,318 | ₩1,296 | ₩1,297 | -0.77% | 9.3만 |
|---|
| 2026.02.02 | ₩1,339 | ₩1,339 | ₩1,307 | ₩1,307 | -2.39% | 6.9만 |
|---|
| 2026.01.30 | ₩1,338 | ₩1,338 | ₩1,322 | ₩1,326 | -0.90% | 9.3만 |
|---|
| 2026.01.29 | ₩1,332 | ₩1,341 | ₩1,322 | ₩1,338 | +0.45% | 5.9만 |
|---|
| 2026.01.28 | ₩1,350 | ₩1,350 | ₩1,326 | ₩1,346 | -0.30% | 7.1만 |
|---|
| 2026.01.27 | ₩1,319 | ₩1,350 | ₩1,316 | ₩1,350 | +2.35% | 4.1만 |
|---|
| 2026.01.26 | ₩1,329 | ₩1,330 | ₩1,301 | ₩1,330 | +0.08% | 5.8만 |
|---|
| 2026.01.23 | ₩1,300 | ₩1,310 | ₩1,288 | ₩1,305 | +0.38% | 5.2만 |
|---|
| 2026.01.22 | ₩1,309 | ₩1,324 | ₩1,284 | ₩1,299 | -0.76% | 6.1만 |
|---|
| 2026.01.21 | ₩1,293 | ₩1,310 | ₩1,286 | ₩1,310 | +1.31% | 5.2만 |
|---|
| 2026.01.20 | ₩1,278 | ₩1,294 | ₩1,261 | ₩1,293 | +1.17% | 7.6만 |
|---|
| 2026.01.19 | ₩1,273 | ₩1,300 | ₩1,272 | ₩1,278 | +0.39% | 5.3만 |
|---|
| 2026.01.16 | ₩1,295 | ₩1,315 | ₩1,240 | ₩1,278 | -1.31% | 8.4만 |
|---|
| 2026.01.15 | ₩1,258 | ₩1,296 | ₩1,254 | ₩1,288 | +2.38% | 4.6만 |
|---|
| 2026.01.14 | ₩1,252 | ₩1,258 | ₩1,241 | ₩1,258 | +0.48% | 4.1만 |
|---|
| 2026.01.13 | ₩1,278 | ₩1,279 | ₩1,249 | ₩1,249 | -2.27% | 12.5만 |
|---|
| 2026.01.12 | ₩1,279 | ₩1,289 | ₩1,267 | ₩1,278 | -0.08% | 6.3만 |
|---|
| 2026.01.09 | ₩1,280 | ₩1,290 | ₩1,267 | ₩1,281 | +0.08% | 2.9만 |
|---|
| 2026.01.08 | ₩1,326 | ₩1,326 | ₩1,282 | ₩1,285 | -3.09% | 9만 |
|---|
| 2026.01.07 | ₩1,340 | ₩1,340 | ₩1,321 | ₩1,321 | -1.42% | 6.9만 |
|---|
| 2026.01.06 | ₩1,354 | ₩1,389 | ₩1,342 | ₩1,345 | -0.66% | 4.3만 |
|---|
| 2026.01.05 | ₩1,350 | ₩1,367 | ₩1,343 | ₩1,354 | +0.30% | 4.6만 |
|---|
| 2026.01.02 | ₩1,355 | ₩1,365 | ₩1,347 | ₩1,347 | -0.59% | 3.5만 |
|---|
| 2025.12.30 | ₩1,371 | ₩1,371 | ₩1,349 | ₩1,355 | -1.17% | 1.7만 |
|---|
| 2025.12.29 | ₩1,378 | ₩1,378 | ₩1,365 | ₩1,371 | -0.51% | 5.1만 |
|---|
| 2025.12.26 | ₩1,377 | ₩1,393 | ₩1,372 | ₩1,379 | +0.15% | 3.1만 |
|---|
| 2025.12.24 | ₩1,378 | ₩1,386 | ₩1,366 | ₩1,377 | -0.07% | 3.5만 |
|---|
| 2025.12.23 | ₩1,391 | ₩1,410 | ₩1,374 | ₩1,378 | -0.93% | 3.5만 |
|---|
| 2025.12.22 | ₩1,364 | ₩1,405 | ₩1,364 | ₩1,395 | +2.27% | 7.2만 |
|---|
| 2025.12.19 | ₩1,371 | ₩1,371 | ₩1,338 | ₩1,366 | -0.36% | 7.7만 |
|---|
| 2025.12.18 | ₩1,394 | ₩1,397 | ₩1,358 | ₩1,358 | -2.58% | 8만 |
|---|
| 2025.12.17 | ₩1,392 | ₩1,398 | ₩1,376 | ₩1,394 | +0.14% | 2.6만 |
|---|
| 2025.12.16 | ₩1,391 | ₩1,409 | ₩1,367 | ₩1,392 | +0.07% | 8.4만 |
|---|
| 2025.12.15 | ₩1,390 | ₩1,403 | ₩1,383 | ₩1,391 | +0.07% | 3.4만 |
|---|
| 2025.12.12 | ₩1,386 | ₩1,405 | ₩1,383 | ₩1,390 | +0.29% | 8.9만 |
|---|
| 2025.12.11 | ₩1,392 | ₩1,395 | ₩1,381 | ₩1,384 | -0.57% | 7.5만 |
|---|
| 2025.12.10 | ₩1,399 | ₩1,412 | ₩1,381 | ₩1,390 | -0.64% | 3.9만 |
|---|
| 2025.12.09 | ₩1,400 | ₩1,417 | ₩1,384 | ₩1,399 | -0.07% | 2.8만 |
|---|
| 2025.12.08 | ₩1,437 | ₩1,437 | ₩1,399 | ₩1,400 | -2.57% | 8.7만 |
|---|
| 2025.12.05 | ₩1,444 | ₩1,446 | ₩1,412 | ₩1,438 | -0.42% | 7.1만 |
|---|
| 2025.12.04 | ₩1,430 | ₩1,440 | ₩1,411 | ₩1,434 | +0.28% | 3.7만 |
|---|
| 2025.12.03 | ₩1,418 | ₩1,438 | ₩1,390 | ₩1,430 | +0.85% | 4.4만 |
|---|
| 2025.12.02 | ₩1,435 | ₩1,435 | ₩1,409 | ₩1,417 | -1.25% | 2.3만 |
|---|
| 2025.12.01 | ₩1,411 | ₩1,422 | ₩1,390 | ₩1,420 | +0.64% | 3.9만 |
|---|
| 2025.11.28 | ₩1,411 | ₩1,424 | ₩1,398 | ₩1,411 | 0.00% | 2.1만 |
|---|
| 2025.11.27 | ₩1,400 | ₩1,419 | ₩1,400 | ₩1,411 | +0.79% | 2.5만 |
|---|
| 2025.11.26 | ₩1,390 | ₩1,411 | ₩1,368 | ₩1,411 | +1.51% | 4.3만 |
|---|
| 2025.11.25 | ₩1,379 | ₩1,394 | ₩1,354 | ₩1,390 | +0.80% | 5만 |
|---|
| 2025.11.24 | ₩1,378 | ₩1,420 | ₩1,375 | ₩1,375 | -0.22% | 12.6만 |
|---|
| 2025.11.21 | ₩1,399 | ₩1,413 | ₩1,377 | ₩1,397 | -0.14% | 8.7만 |
|---|
| 2025.11.20 | ₩1,385 | ₩1,436 | ₩1,385 | ₩1,422 | +2.67% | 3.3만 |
|---|
| 2025.11.19 | ₩1,448 | ₩1,448 | ₩1,385 | ₩1,400 | -3.31% | 3.4만 |
|---|
| 2025.11.18 | ₩1,470 | ₩1,470 | ₩1,397 | ₩1,420 | -3.40% | 7.4만 |
|---|
| 2025.11.17 | ₩1,472 | ₩1,472 | ₩1,441 | ₩1,454 | -1.22% | 5.6만 |
|---|
| 2025.11.14 | ₩1,454 | ₩1,463 | ₩1,424 | ₩1,462 | +0.55% | 9.9만 |
|---|
| 2025.11.13 | ₩1,463 | ₩1,463 | ₩1,432 | ₩1,454 | -0.62% | 3.6만 |
|---|
| 2025.11.12 | ₩1,453 | ₩1,464 | ₩1,435 | ₩1,453 | 0.00% | 8.7만 |
|---|
| 2025.11.11 | ₩1,460 | ₩1,487 | ₩1,434 | ₩1,439 | -1.44% | 14.9만 |
|---|
| 2025.11.10 | ₩1,440 | ₩1,477 | ₩1,433 | ₩1,448 | +0.56% | 9.8만 |
|---|
| 2025.11.07 | ₩1,491 | ₩1,552 | ₩1,420 | ₩1,440 | -3.42% | 44.7만 |
|---|
| 2025.11.06 | ₩1,437 | ₩1,491 | ₩1,436 | ₩1,491 | +3.76% | 16.9만 |
|---|
| 2025.11.05 | ₩1,460 | ₩1,469 | ₩1,380 | ₩1,436 | -1.64% | 15.9만 |
|---|
| 2025.11.04 | ₩1,498 | ₩1,534 | ₩1,457 | ₩1,460 | -2.54% | 66.4만 |
|---|
| 2025.11.03 | ₩1,400 | ₩1,499 | ₩1,396 | ₩1,493 | +6.64% | 82.9만 |
|---|
| 2025.10.31 | ₩1,396 | ₩1,410 | ₩1,380 | ₩1,395 | -0.07% | 5.7만 |
|---|
| 2025.10.30 | ₩1,426 | ₩1,427 | ₩1,389 | ₩1,396 | -2.10% | 15.1만 |
|---|
| 2025.10.29 | ₩1,436 | ₩1,490 | ₩1,405 | ₩1,430 | -0.42% | 69.1만 |
|---|
| 2025.10.28 | ₩1,397 | ₩1,397 | ₩1,379 | ₩1,390 | -0.50% | 4.8만 |
|---|
| 2025.10.27 | ₩1,388 | ₩1,397 | ₩1,370 | ₩1,397 | +0.65% | 6.8만 |
|---|
| 2025.10.24 | ₩1,396 | ₩1,396 | ₩1,366 | ₩1,388 | -0.57% | 4.3만 |
|---|
| 2025.10.23 | ₩1,400 | ₩1,400 | ₩1,380 | ₩1,380 | -1.43% | 4.1만 |
|---|
| 2025.10.22 | ₩1,380 | ₩1,400 | ₩1,370 | ₩1,400 | +1.45% | 6.4만 |
|---|
| 2025.10.21 | ₩1,408 | ₩1,408 | ₩1,380 | ₩1,380 | -1.99% | 7.6만 |
|---|
| 2025.10.20 | ₩1,407 | ₩1,407 | ₩1,385 | ₩1,400 | -0.50% | 6.1만 |
|---|
| 2025.10.17 | ₩1,424 | ₩1,431 | ₩1,383 | ₩1,409 | -1.05% | 12.2만 |
|---|
| 2025.10.16 | ₩1,445 | ₩1,445 | ₩1,405 | ₩1,425 | -1.38% | 12.8만 |
|---|
| 2025.10.15 | ₩1,420 | ₩1,459 | ₩1,420 | ₩1,437 | +1.20% | 7.5만 |
|---|
| 2025.10.14 | ₩1,440 | ₩1,448 | ₩1,412 | ₩1,420 | -1.39% | 7.4만 |
|---|
| 2025.10.13 | ₩1,382 | ₩1,468 | ₩1,382 | ₩1,439 | +4.12% | 13.3만 |
|---|
| 2025.10.10 | ₩1,447 | ₩1,459 | ₩1,409 | ₩1,433 | -0.97% | 16.9만 |
|---|