시장 데이터를 불러오는 중
전체 종목
우주일렉트로 과거 주가
065680.KQ · KOSDAQ
주요 제품·사업: 정보통신용 초정밀커넥터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
065680.KQ · KOSDAQ
주요 제품·사업: 정보통신용 초정밀커넥터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩23,900 | ₩24,250 | ₩23,300 | ₩24,050 | +0.63% | 6.8천 |
| 2026.10.07 | ₩24,600 | ₩24,750 | ₩23,700 | ₩23,750 | -3.46% | 8.6천 |
| 2026.10.06 | ₩25,500 | ₩25,900 | ₩24,400 | ₩24,700 | -3.14% | 5.8천 |
| 2026.10.02 | ₩25,500 | ₩25,900 | ₩25,100 | ₩25,300 | -0.78% | 6.2천 |
| 2026.10.01 | ₩24,800 | ₩25,750 | ₩24,550 | ₩25,700 | +3.63% | 1.8만 |
| 2026.09.30 | ₩25,600 | ₩25,600 | ₩24,600 | ₩24,750 | -3.32% | 1.1만 |
| 2026.09.29 | ₩26,400 | ₩26,700 | ₩24,600 | ₩25,350 | -3.98% | 1.5만 |
| 2026.09.28 | ₩26,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,850 |
| ₩26,600 |
| -1.30% |
| 1.7만 |
| 2026.09.23 | ₩25,900 | ₩28,450 | ₩25,650 | ₩27,550 | +6.37% | 5.6만 |
|---|
| 2026.09.22 | ₩22,450 | ₩27,400 | ₩22,450 | ₩25,750 | +14.70% | 14.8만 |
|---|
| 2026.09.21 | ₩22,200 | ₩22,250 | ₩21,900 | ₩22,100 | -0.45% | 4.2천 |
|---|
| 2026.09.18 | ₩23,000 | ₩23,400 | ₩22,100 | ₩22,200 | -3.48% | 6.9천 |
|---|
| 2026.09.17 | ₩21,700 | ₩23,250 | ₩21,450 | ₩22,750 | +4.84% | 1.4만 |
|---|
| 2026.09.16 | ₩22,000 | ₩22,000 | ₩21,450 | ₩21,650 | -1.59% | 3.7천 |
|---|
| 2026.09.15 | ₩21,750 | ₩22,000 | ₩21,400 | ₩21,900 | +0.69% | 4.7천 |
|---|
| 2026.09.14 | ₩22,450 | ₩22,450 | ₩21,500 | ₩21,750 | -3.12% | 1.7만 |
|---|
| 2026.09.11 | ₩22,600 | ₩22,800 | ₩22,200 | ₩22,450 | -0.66% | 6.8천 |
|---|
| 2026.09.10 | ₩22,550 | ₩24,300 | ₩22,150 | ₩22,750 | +0.89% | 2.3만 |
|---|
| 2026.09.09 | ₩22,800 | ₩23,150 | ₩22,550 | ₩22,750 | -0.22% | 1.2만 |
|---|
| 2026.09.08 | ₩23,650 | ₩23,650 | ₩22,500 | ₩22,950 | -2.96% | 1.4만 |
|---|
| 2026.09.07 | ₩23,900 | ₩24,000 | ₩23,000 | ₩23,400 | -2.09% | 1.4만 |
|---|
| 2026.09.04 | ₩24,000 | ₩24,000 | ₩23,200 | ₩23,600 | -1.67% | 1.5만 |
|---|
| 2026.09.03 | ₩25,400 | ₩25,500 | ₩23,550 | ₩23,550 | -7.28% | 1.6만 |
|---|
| 2026.09.02 | ₩25,850 | ₩25,850 | ₩24,300 | ₩25,400 | -1.74% | 2만 |
|---|
| 2026.09.01 | ₩25,500 | ₩26,700 | ₩25,100 | ₩26,500 | +3.92% | 1.7만 |
|---|
| 2026.08.31 | ₩26,200 | ₩26,200 | ₩24,550 | ₩26,000 | -0.76% | 1.4만 |
|---|
| 2026.08.28 | ₩26,650 | ₩27,250 | ₩25,500 | ₩25,600 | -3.94% | 1.6만 |
|---|
| 2026.08.27 | ₩23,850 | ₩28,100 | ₩23,650 | ₩26,800 | +12.37% | 4.3만 |
|---|
| 2026.08.26 | ₩22,800 | ₩23,850 | ₩21,900 | ₩23,850 | +4.61% | 1.3만 |
|---|
| 2026.08.25 | ₩21,650 | ₩22,700 | ₩20,350 | ₩22,700 | +4.85% | 1.1만 |
|---|
| 2026.08.24 | ₩22,200 | ₩22,850 | ₩21,400 | ₩21,650 | -2.48% | 9.6천 |
|---|
| 2026.08.21 | ₩23,900 | ₩23,900 | ₩22,250 | ₩22,450 | -6.07% | 1.2만 |
|---|
| 2026.08.20 | ₩24,350 | ₩24,750 | ₩23,850 | ₩24,050 | -1.23% | 1만 |
|---|
| 2026.08.19 | ₩26,650 | ₩26,650 | ₩23,750 | ₩23,950 | -10.13% | 2.5만 |
|---|
| 2026.08.18 | ₩25,300 | ₩27,750 | ₩23,500 | ₩26,650 | +5.34% | 3.9만 |
|---|
| 2026.08.14 | ₩23,900 | ₩25,800 | ₩23,100 | ₩25,350 | +6.07% | 4.5만 |
|---|
| 2026.08.13 | ₩23,550 | ₩24,050 | ₩22,950 | ₩23,200 | -1.49% | 1.8만 |
|---|
| 2026.08.12 | ₩23,300 | ₩23,550 | ₩22,900 | ₩23,250 | -0.21% | 1.3만 |
|---|
| 2026.08.11 | ₩23,600 | ₩23,750 | ₩23,050 | ₩23,300 | -1.27% | 5.7천 |
|---|
| 2026.08.10 | ₩22,650 | ₩23,450 | ₩22,450 | ₩23,300 | +2.87% | 6.3천 |
|---|
| 2026.08.07 | ₩22,500 | ₩23,100 | ₩21,700 | ₩22,150 | -1.56% | 8.9천 |
|---|
| 2026.08.06 | ₩23,350 | ₩23,700 | ₩22,450 | ₩22,600 | -3.21% | 1.1만 |
|---|
| 2026.08.05 | ₩22,200 | ₩24,000 | ₩22,100 | ₩23,500 | +5.86% | 1.9만 |
|---|
| 2026.08.04 | ₩21,950 | ₩22,550 | ₩21,100 | ₩21,700 | -1.14% | 2.2만 |
|---|
| 2026.08.03 | ₩21,250 | ₩22,400 | ₩20,700 | ₩21,450 | +0.94% | 7천 |
|---|
| 2026.07.31 | ₩20,300 | ₩21,400 | ₩20,200 | ₩21,050 | +3.69% | 1.5만 |
|---|
| 2026.07.30 | ₩19,600 | ₩21,000 | ₩19,470 | ₩19,740 | +0.71% | 2.7만 |
|---|
| 2026.07.29 | ₩23,000 | ₩23,500 | ₩18,800 | ₩20,950 | -8.91% | 3.4만 |
|---|
| 2026.07.28 | ₩25,000 | ₩25,050 | ₩22,950 | ₩22,950 | -8.20% | 1만 |
|---|
| 2026.07.27 | ₩25,850 | ₩25,850 | ₩24,800 | ₩25,200 | -2.51% | 1.8만 |
|---|
| 2026.07.24 | ₩26,550 | ₩26,550 | ₩24,550 | ₩25,550 | -3.77% | 2.2만 |
|---|
| 2026.07.23 | ₩25,300 | ₩27,550 | ₩24,700 | ₩27,200 | +7.51% | 1.9만 |
|---|
| 2026.07.22 | ₩26,350 | ₩27,500 | ₩25,400 | ₩25,500 | -3.23% | 4.1만 |
|---|
| 2026.07.21 | ₩26,700 | ₩26,800 | ₩24,450 | ₩25,550 | -4.31% | 4.1만 |
|---|
| 2026.07.20 | ₩31,000 | ₩31,000 | ₩27,200 | ₩27,450 | -11.45% | 4.3만 |
|---|
| 2026.07.16 | ₩31,050 | ₩31,650 | ₩29,700 | ₩30,900 | -0.48% | 36.4만 |
|---|
| 2026.07.15 | ₩29,850 | ₩32,350 | ₩28,750 | ₩31,700 | +6.20% | 18만 |
|---|
| 2026.07.14 | ₩27,550 | ₩29,800 | ₩25,950 | ₩29,800 | +8.17% | 12.2만 |
|---|
| 2026.07.13 | ₩29,100 | ₩29,850 | ₩26,600 | ₩27,600 | -5.15% | 16.7만 |
|---|
| 2026.07.10 | ₩26,600 | ₩29,750 | ₩26,600 | ₩29,750 | +11.84% | 3만 |
|---|
| 2026.07.09 | ₩26,400 | ₩28,750 | ₩26,400 | ₩26,800 | +1.52% | 3.2만 |
|---|
| 2026.07.08 | ₩27,450 | ₩28,150 | ₩26,000 | ₩27,050 | -1.46% | 2.6만 |
|---|
| 2026.07.07 | ₩27,000 | ₩29,750 | ₩26,250 | ₩27,350 | +1.30% | 2.1만 |
|---|
| 2026.07.06 | ₩28,900 | ₩29,350 | ₩27,200 | ₩27,900 | -3.46% | 1.8만 |
|---|
| 2026.07.03 | ₩28,800 | ₩29,800 | ₩26,800 | ₩29,550 | +2.60% | 3.2만 |
|---|
| 2026.07.02 | ₩32,050 | ₩32,300 | ₩27,800 | ₩28,350 | -11.54% | 2.6만 |
|---|
| 2026.07.01 | ₩32,350 | ₩33,500 | ₩31,250 | ₩33,100 | +2.32% | 2.9만 |
|---|
| 2026.06.30 | ₩30,300 | ₩32,800 | ₩30,300 | ₩32,150 | +6.11% | 2.7만 |
|---|
| 2026.06.29 | ₩28,850 | ₩31,700 | ₩28,400 | ₩31,200 | +8.15% | 1.9만 |
|---|
| 2026.06.26 | ₩29,500 | ₩30,500 | ₩27,900 | ₩28,900 | -2.03% | 3.1만 |
|---|
| 2026.06.25 | ₩30,950 | ₩31,750 | ₩29,500 | ₩30,200 | -2.42% | 9.6천 |
|---|
| 2026.06.24 | ₩31,300 | ₩32,500 | ₩30,000 | ₩30,300 | -3.19% | 1.3만 |
|---|
| 2026.06.23 | ₩33,150 | ₩33,400 | ₩30,550 | ₩30,900 | -6.79% | 2.5만 |
|---|
| 2026.06.22 | ₩33,900 | ₩36,000 | ₩32,600 | ₩33,150 | -2.21% | 3.1만 |
|---|
| 2026.06.19 | ₩35,950 | ₩36,650 | ₩33,850 | ₩34,600 | -3.76% | 2만 |
|---|
| 2026.06.18 | ₩36,850 | ₩36,850 | ₩35,500 | ₩35,900 | -2.58% | 1.1만 |
|---|
| 2026.06.17 | ₩37,200 | ₩37,850 | ₩36,100 | ₩37,200 | 0.00% | 1.5만 |
|---|
| 2026.06.16 | ₩41,000 | ₩41,150 | ₩37,400 | ₩37,500 | -8.54% | 2.8만 |
|---|
| 2026.06.15 | ₩42,200 | ₩43,400 | ₩40,800 | ₩41,200 | -2.37% | 9.2천 |
|---|
| 2026.06.12 | ₩40,000 | ₩43,950 | ₩39,450 | ₩42,100 | +5.25% | 4.2만 |
|---|
| 2026.06.11 | ₩38,000 | ₩40,150 | ₩37,000 | ₩39,700 | +4.47% | 3.9만 |
|---|
| 2026.06.10 | ₩38,300 | ₩39,500 | ₩37,150 | ₩38,150 | -0.39% | 2.7만 |
|---|
| 2026.06.09 | ₩35,550 | ₩40,000 | ₩35,200 | ₩38,750 | +9.00% | 5.3만 |
|---|
| 2026.06.08 | ₩38,800 | ₩39,100 | ₩35,200 | ₩35,550 | -8.38% | 6.8만 |
|---|
| 2026.06.05 | ₩39,250 | ₩42,900 | ₩35,800 | ₩41,500 | +5.73% | 6.3만 |
|---|
| 2026.06.04 | ₩41,950 | ₩44,500 | ₩40,350 | ₩40,950 | -2.38% | 8.9만 |
|---|
| 2026.06.02 | ₩44,500 | ₩44,850 | ₩38,250 | ₩42,500 | -4.49% | 8.6만 |
|---|
| 2026.06.01 | ₩44,950 | ₩47,250 | ₩40,500 | ₩45,650 | +1.56% | 8.7만 |
|---|
| 2026.05.29 | ₩48,650 | ₩49,600 | ₩44,000 | ₩45,550 | -6.37% | 7.2만 |
|---|
| 2026.05.28 | ₩40,650 | ₩51,700 | ₩40,600 | ₩47,600 | +17.10% | 25.8만 |
|---|
| 2026.05.27 | ₩44,300 | ₩44,300 | ₩39,200 | ₩39,850 | -10.05% | 6.2만 |
|---|
| 2026.05.26 | ₩41,000 | ₩44,600 | ₩41,000 | ₩43,350 | +5.73% | 18.2만 |
|---|
| 2026.05.22 | ₩39,650 | ₩41,500 | ₩38,450 | ₩40,100 | +1.13% | 4.2만 |
|---|
| 2026.05.21 | ₩38,850 | ₩40,200 | ₩38,550 | ₩39,500 | +1.67% | 2.7만 |
|---|
| 2026.05.20 | ₩38,550 | ₩39,050 | ₩36,150 | ₩38,700 | +0.39% | 1.8만 |
|---|
| 2026.05.19 | ₩41,750 | ₩42,500 | ₩38,700 | ₩39,850 | -4.55% | 2.8만 |
|---|
| 2026.05.18 | ₩41,500 | ₩42,600 | ₩38,150 | ₩41,800 | +0.72% | 2.6만 |
|---|
| 2026.05.15 | ₩44,550 | ₩45,300 | ₩41,250 | ₩42,700 | -4.15% | 3.3만 |
|---|
| 2026.05.14 | ₩44,950 | ₩45,300 | ₩43,800 | ₩44,250 | -1.56% | 2.1만 |
|---|
| 2026.05.13 | ₩43,350 | ₩45,300 | ₩40,350 | ₩45,000 | +3.81% | 8.3만 |
|---|
| 2026.05.12 | ₩45,650 | ₩45,650 | ₩41,100 | ₩43,300 | -5.15% | 4.9만 |
|---|
| 2026.05.11 | ₩42,500 | ₩44,450 | ₩41,550 | ₩44,400 | +4.47% | 4.7만 |
|---|
| 2026.05.08 | ₩37,450 | ₩41,950 | ₩37,100 | ₩41,000 | +9.48% | 6.8만 |
|---|
| 2026.05.07 | ₩38,800 | ₩38,800 | ₩36,500 | ₩37,900 | -2.32% | 3.2만 |
|---|
| 2026.05.06 | ₩39,900 | ₩40,250 | ₩38,900 | ₩39,350 | -1.38% | 2만 |
|---|
| 2026.05.04 | ₩39,700 | ₩40,600 | ₩38,550 | ₩40,000 | +0.76% | 5.4만 |
|---|
| 2026.04.30 | ₩40,200 | ₩40,250 | ₩38,750 | ₩39,700 | -1.24% | 2만 |
|---|
| 2026.04.29 | ₩39,750 | ₩40,200 | ₩39,050 | ₩40,000 | +0.63% | 2.1만 |
|---|
| 2026.04.28 | ₩40,050 | ₩40,550 | ₩38,850 | ₩40,250 | +0.50% | 1.4만 |
|---|
| 2026.04.27 | ₩38,800 | ₩40,450 | ₩38,400 | ₩40,050 | +3.22% | 3.6만 |
|---|
| 2026.04.24 | ₩37,500 | ₩39,500 | ₩37,450 | ₩38,750 | +3.33% | 4.6만 |
|---|
| 2026.04.23 | ₩37,650 | ₩38,300 | ₩35,750 | ₩37,450 | -0.53% | 13.3만 |
|---|
| 2026.04.22 | ₩36,550 | ₩38,800 | ₩35,450 | ₩36,800 | +0.68% | 4.6만 |
|---|
| 2026.04.21 | ₩34,900 | ₩36,950 | ₩33,200 | ₩36,000 | +3.15% | 10.4만 |
|---|
| 2026.04.20 | ₩32,900 | ₩33,500 | ₩31,700 | ₩33,100 | +0.61% | 4.6만 |
|---|
| 2026.04.17 | ₩32,150 | ₩32,250 | ₩30,600 | ₩32,050 | -0.31% | 2.5만 |
|---|
| 2026.04.16 | ₩28,750 | ₩32,900 | ₩28,500 | ₩32,250 | +12.17% | 10.8만 |
|---|
| 2026.04.15 | ₩27,300 | ₩28,000 | ₩27,050 | ₩27,900 | +2.20% | 1.4만 |
|---|
| 2026.04.14 | ₩26,600 | ₩27,300 | ₩26,400 | ₩27,200 | +2.26% | 6.2천 |
|---|
| 2026.04.13 | ₩26,500 | ₩26,700 | ₩26,000 | ₩26,400 | -0.38% | 3.4천 |
|---|
| 2026.04.10 | ₩25,650 | ₩26,800 | ₩25,650 | ₩26,800 | +4.48% | 8.8천 |
|---|
| 2026.04.09 | ₩25,950 | ₩25,950 | ₩24,300 | ₩25,600 | -1.35% | 6.5천 |
|---|
| 2026.04.08 | ₩24,850 | ₩26,200 | ₩24,850 | ₩26,200 | +5.43% | 2.1만 |
|---|
| 2026.04.07 | ₩24,800 | ₩24,800 | ₩23,100 | ₩24,500 | -1.21% | 2.8만 |
|---|
| 2026.04.06 | ₩25,050 | ₩25,750 | ₩24,300 | ₩24,500 | -2.20% | 4.3천 |
|---|
| 2026.04.03 | ₩25,450 | ₩25,900 | ₩24,300 | ₩25,000 | -1.77% | 8.2천 |
|---|
| 2026.04.02 | ₩27,300 | ₩27,400 | ₩24,900 | ₩25,250 | -7.51% | 8.5천 |
|---|
| 2026.04.01 | ₩26,300 | ₩27,400 | ₩26,050 | ₩26,800 | +1.90% | 2.2만 |
|---|
| 2026.03.31 | ₩27,450 | ₩27,450 | ₩25,300 | ₩26,050 | -5.10% | 1.5만 |
|---|
| 2026.03.30 | ₩28,000 | ₩28,200 | ₩27,200 | ₩27,400 | -2.14% | 1.7만 |
|---|
| 2026.03.27 | ₩29,300 | ₩29,500 | ₩27,100 | ₩28,950 | -1.19% | 3.6만 |
|---|
| 2026.03.26 | ₩29,900 | ₩30,100 | ₩29,000 | ₩29,250 | -2.17% | 4.1천 |
|---|
| 2026.03.25 | ₩28,700 | ₩30,200 | ₩28,550 | ₩29,550 | +2.96% | 9.9천 |
|---|
| 2026.03.24 | ₩29,000 | ₩29,100 | ₩27,750 | ₩28,400 | -2.07% | 1.7만 |
|---|
| 2026.03.23 | ₩28,250 | ₩29,400 | ₩27,900 | ₩28,900 | +2.30% | 1.3만 |
|---|
| 2026.03.20 | ₩29,800 | ₩30,000 | ₩29,000 | ₩29,300 | -1.68% | 1.3만 |
|---|
| 2026.03.19 | ₩29,700 | ₩30,650 | ₩29,400 | ₩30,000 | +1.01% | 1만 |
|---|
| 2026.03.18 | ₩30,900 | ₩31,200 | ₩29,600 | ₩30,200 | -2.27% | 2.7만 |
|---|
| 2026.03.17 | ₩31,050 | ₩31,500 | ₩30,000 | ₩30,950 | -0.32% | 3.1만 |
|---|
| 2026.03.16 | ₩31,300 | ₩31,800 | ₩30,500 | ₩31,200 | -0.32% | 1.9만 |
|---|
| 2026.03.13 | ₩29,050 | ₩30,850 | ₩28,350 | ₩30,650 | +5.51% | 2.6만 |
|---|
| 2026.03.12 | ₩29,650 | ₩29,650 | ₩28,600 | ₩29,250 | -1.35% | 1.5만 |
|---|
| 2026.03.11 | ₩29,300 | ₩30,300 | ₩28,200 | ₩29,850 | +1.88% | 1.1만 |
|---|
| 2026.03.10 | ₩27,300 | ₩29,000 | ₩27,200 | ₩29,000 | +6.23% | 1.6만 |
|---|
| 2026.03.09 | ₩28,350 | ₩28,350 | ₩26,050 | ₩26,400 | -6.88% | 7.9천 |
|---|
| 2026.03.06 | ₩27,800 | ₩29,000 | ₩27,350 | ₩28,950 | +4.14% | 5.2만 |
|---|
| 2026.03.05 | ₩26,400 | ₩27,800 | ₩26,400 | ₩27,500 | +4.17% | 2.2만 |
|---|
| 2026.03.04 | ₩29,000 | ₩29,100 | ₩24,650 | ₩25,650 | -11.55% | 3.8만 |
|---|
| 2026.03.03 | ₩31,300 | ₩31,400 | ₩29,500 | ₩29,650 | -5.27% | 1.9만 |
|---|
| 2026.02.27 | ₩32,300 | ₩32,300 | ₩31,000 | ₩31,350 | -2.94% | 2.1만 |
|---|
| 2026.02.26 | ₩32,300 | ₩33,000 | ₩31,750 | ₩32,200 | -0.31% | 1.7만 |
|---|
| 2026.02.25 | ₩32,500 | ₩32,650 | ₩31,500 | ₩32,200 | -0.92% | 2.7만 |
|---|
| 2026.02.24 | ₩32,850 | ₩32,850 | ₩31,500 | ₩32,500 | -1.07% | 2.3만 |
|---|
| 2026.02.23 | ₩33,950 | ₩33,950 | ₩32,750 | ₩32,850 | -3.24% | 1.6만 |
|---|
| 2026.02.20 | ₩33,250 | ₩33,950 | ₩32,750 | ₩33,450 | +0.60% | 1.4만 |
|---|
| 2026.02.19 | ₩32,700 | ₩33,250 | ₩32,250 | ₩33,050 | +1.07% | 3.8만 |
|---|
| 2026.02.13 | ₩32,500 | ₩32,750 | ₩31,850 | ₩32,400 | -0.31% | 1.4만 |
|---|
| 2026.02.12 | ₩34,150 | ₩34,150 | ₩32,700 | ₩32,800 | -3.95% | 1.9만 |
|---|
| 2026.02.11 | ₩34,900 | ₩35,300 | ₩33,150 | ₩33,450 | -4.15% | 3.9만 |
|---|
| 2026.02.10 | ₩32,950 | ₩36,150 | ₩32,900 | ₩35,600 | +8.04% | 5만 |
|---|
| 2026.02.09 | ₩30,200 | ₩33,450 | ₩30,200 | ₩32,950 | +9.11% | 25.5만 |
|---|
| 2026.02.06 | ₩30,150 | ₩30,650 | ₩29,150 | ₩29,850 | -1.00% | 9.6만 |
|---|
| 2026.02.05 | ₩32,800 | ₩32,800 | ₩30,700 | ₩30,850 | -5.95% | 15.5만 |
|---|
| 2026.02.04 | ₩33,350 | ₩33,700 | ₩32,600 | ₩32,650 | -2.10% | 4.1만 |
|---|
| 2026.02.03 | ₩33,450 | ₩34,000 | ₩31,950 | ₩33,800 | +1.05% | 3.9만 |
|---|
| 2026.02.02 | ₩32,150 | ₩33,450 | ₩31,050 | ₩32,450 | +0.93% | 6만 |
|---|
| 2026.01.30 | ₩30,000 | ₩31,800 | ₩29,650 | ₩31,550 | +5.17% | 5.7만 |
|---|
| 2026.01.29 | ₩30,700 | ₩31,000 | ₩29,600 | ₩30,000 | -2.28% | 13.2만 |
|---|
| 2026.01.28 | ₩29,750 | ₩30,700 | ₩29,600 | ₩30,700 | +3.19% | 3.1만 |
|---|
| 2026.01.27 | ₩31,100 | ₩31,100 | ₩29,450 | ₩29,900 | -3.86% | 2.3만 |
|---|
| 2026.01.26 | ₩30,150 | ₩31,000 | ₩28,900 | ₩30,450 | +1.00% | 2.6만 |
|---|
| 2026.01.23 | ₩30,700 | ₩30,900 | ₩29,850 | ₩30,450 | -0.81% | 1.2만 |
|---|
| 2026.01.22 | ₩30,600 | ₩30,800 | ₩29,750 | ₩30,150 | -1.47% | 2만 |
|---|
| 2026.01.21 | ₩29,750 | ₩30,500 | ₩29,600 | ₩30,100 | +1.18% | 2.6만 |
|---|
| 2026.01.20 | ₩29,300 | ₩31,450 | ₩28,500 | ₩30,750 | +4.95% | 5만 |
|---|
| 2026.01.19 | ₩29,600 | ₩29,950 | ₩28,500 | ₩29,750 | +0.51% | 4만 |
|---|
| 2026.01.16 | ₩31,600 | ₩31,600 | ₩30,000 | ₩30,250 | -4.27% | 4.4만 |
|---|
| 2026.01.15 | ₩32,100 | ₩32,400 | ₩30,950 | ₩31,600 | -1.56% | 2.8만 |
|---|
| 2026.01.14 | ₩31,850 | ₩32,600 | ₩31,300 | ₩32,050 | +0.63% | 2.4만 |
|---|
| 2026.01.13 | ₩31,900 | ₩32,400 | ₩31,350 | ₩31,750 | -0.47% | 1.5만 |
|---|
| 2026.01.12 | ₩33,350 | ₩33,350 | ₩31,850 | ₩32,250 | -3.30% | 2.9만 |
|---|
| 2026.01.09 | ₩32,000 | ₩33,350 | ₩31,700 | ₩33,350 | +4.22% | 3.5만 |
|---|
| 2026.01.08 | ₩32,800 | ₩33,150 | ₩31,050 | ₩32,000 | -2.44% | 3만 |
|---|
| 2026.01.07 | ₩34,950 | ₩34,950 | ₩32,550 | ₩33,150 | -5.15% | 4만 |
|---|
| 2026.01.06 | ₩34,400 | ₩35,150 | ₩33,050 | ₩34,750 | +1.02% | 5.5만 |
|---|
| 2026.01.05 | ₩35,600 | ₩35,750 | ₩34,300 | ₩34,500 | -3.09% | 3.4만 |
|---|
| 2026.01.02 | ₩36,150 | ₩36,200 | ₩34,050 | ₩35,750 | -1.11% | 5.2만 |
|---|
| 2025.12.30 | ₩33,800 | ₩36,500 | ₩33,800 | ₩36,150 | +6.95% | 5.1만 |
|---|
| 2025.12.29 | ₩34,500 | ₩35,000 | ₩33,500 | ₩33,850 | -1.88% | 22.5만 |
|---|
| 2025.12.26 | ₩34,600 | ₩35,250 | ₩33,950 | ₩34,500 | -0.29% | 6.2만 |
|---|
| 2025.12.24 | ₩34,700 | ₩35,050 | ₩34,050 | ₩34,850 | +0.43% | 16.6만 |
|---|
| 2025.12.23 | ₩36,950 | ₩36,950 | ₩34,700 | ₩34,700 | -6.09% | 13.3만 |
|---|
| 2025.12.22 | ₩36,400 | ₩37,150 | ₩36,000 | ₩36,450 | +0.14% | 3.3만 |
|---|
| 2025.12.19 | ₩36,700 | ₩37,000 | ₩35,700 | ₩36,300 | -1.09% | 2.2만 |
|---|
| 2025.12.18 | ₩35,700 | ₩36,600 | ₩35,000 | ₩36,300 | +1.68% | 1.6만 |
|---|
| 2025.12.17 | ₩33,700 | ₩36,400 | ₩32,950 | ₩36,000 | +6.82% | 5.4만 |
|---|
| 2025.12.16 | ₩34,700 | ₩35,700 | ₩33,500 | ₩33,600 | -3.17% | 2.6만 |
|---|
| 2025.12.15 | ₩35,450 | ₩35,450 | ₩34,300 | ₩35,100 | -0.99% | 22.6만 |
|---|
| 2025.12.12 | ₩36,600 | ₩36,600 | ₩35,000 | ₩35,750 | -2.32% | 4.4만 |
|---|
| 2025.12.11 | ₩37,000 | ₩37,750 | ₩35,800 | ₩36,600 | -1.08% | 3.3만 |
|---|
| 2025.12.10 | ₩37,350 | ₩38,300 | ₩35,550 | ₩37,400 | +0.13% | 7.1만 |
|---|
| 2025.12.09 | ₩37,500 | ₩37,600 | ₩36,400 | ₩37,400 | -0.27% | 1.6만 |
|---|
| 2025.12.08 | ₩36,500 | ₩37,600 | ₩35,750 | ₩37,500 | +2.74% | 3.1만 |
|---|
| 2025.12.05 | ₩36,900 | ₩36,900 | ₩35,400 | ₩36,250 | -1.76% | 2.3만 |
|---|
| 2025.12.04 | ₩37,900 | ₩37,900 | ₩36,650 | ₩36,950 | -2.51% | 7.9천 |
|---|
| 2025.12.03 | ₩38,800 | ₩38,800 | ₩36,700 | ₩37,900 | -2.32% | 2.4만 |
|---|
| 2025.12.02 | ₩37,300 | ₩37,800 | ₩36,850 | ₩37,800 | +1.34% | 4.8천 |
|---|
| 2025.12.01 | ₩37,750 | ₩38,050 | ₩36,600 | ₩37,300 | -1.19% | 2만 |
|---|
| 2025.11.28 | ₩37,500 | ₩38,200 | ₩36,250 | ₩37,800 | +0.80% | 2.5만 |
|---|
| 2025.11.27 | ₩35,900 | ₩37,400 | ₩35,650 | ₩37,050 | +3.20% | 1.2만 |
|---|
| 2025.11.26 | ₩37,400 | ₩37,400 | ₩35,350 | ₩36,400 | -2.67% | 2.7만 |
|---|
| 2025.11.25 | ₩36,150 | ₩36,750 | ₩34,100 | ₩36,350 | +0.55% | 3.8만 |
|---|
| 2025.11.24 | ₩35,450 | ₩36,600 | ₩34,450 | ₩36,150 | +1.97% | 3.1만 |
|---|
| 2025.11.21 | ₩37,700 | ₩37,700 | ₩33,700 | ₩35,450 | -5.97% | 4.6만 |
|---|
| 2025.11.20 | ₩38,250 | ₩38,750 | ₩37,250 | ₩37,700 | -1.44% | 1.7만 |
|---|
| 2025.11.19 | ₩39,550 | ₩39,600 | ₩37,350 | ₩38,250 | -3.29% | 1만 |
|---|
| 2025.11.18 | ₩40,300 | ₩41,500 | ₩37,700 | ₩39,600 | -1.74% | 2.3만 |
|---|
| 2025.11.17 | ₩41,900 | ₩42,550 | ₩40,500 | ₩40,750 | -2.74% | 1.2만 |
|---|
| 2025.11.14 | ₩42,050 | ₩42,950 | ₩41,550 | ₩42,450 | +0.95% | 1.2만 |
|---|
| 2025.11.13 | ₩41,550 | ₩43,500 | ₩41,100 | ₩42,850 | +3.13% | 2.1만 |
|---|
| 2025.11.12 | ₩40,600 | ₩41,850 | ₩39,750 | ₩41,450 | +2.09% | 1.2만 |
|---|
| 2025.11.11 | ₩41,950 | ₩42,900 | ₩40,450 | ₩40,600 | -3.22% | 1.4만 |
|---|
| 2025.11.10 | ₩43,150 | ₩43,150 | ₩41,350 | ₩42,350 | -1.85% | 1.2만 |
|---|
| 2025.11.07 | ₩42,250 | ₩43,100 | ₩39,900 | ₩43,100 | +2.01% | 3.1만 |
|---|
| 2025.11.06 | ₩43,200 | ₩44,500 | ₩43,050 | ₩43,550 | +0.81% | 3.6만 |
|---|
| 2025.11.05 | ₩42,000 | ₩44,000 | ₩40,500 | ₩43,200 | +2.86% | 11.9만 |
|---|
| 2025.11.04 | ₩42,950 | ₩43,650 | ₩41,650 | ₩43,400 | +1.05% | 7.9만 |
|---|
| 2025.11.03 | ₩38,450 | ₩42,850 | ₩35,900 | ₩42,000 | +9.23% | 20만 |
|---|
| 2025.10.31 | ₩40,900 | ₩40,900 | ₩38,200 | ₩38,350 | -6.23% | 5.3만 |
|---|
| 2025.10.30 | ₩38,000 | ₩41,350 | ₩36,550 | ₩40,900 | +7.63% | 6.1만 |
|---|
| 2025.10.29 | ₩36,000 | ₩39,500 | ₩35,900 | ₩37,850 | +5.14% | 11.4만 |
|---|
| 2025.10.28 | ₩35,900 | ₩36,500 | ₩35,150 | ₩35,850 | -0.14% | 1.7만 |
|---|
| 2025.10.27 | ₩35,200 | ₩36,500 | ₩34,500 | ₩36,350 | +3.27% | 3.8만 |
|---|
| 2025.10.24 | ₩35,650 | ₩36,500 | ₩34,500 | ₩35,500 | -0.42% | 3.6만 |
|---|
| 2025.10.23 | ₩35,300 | ₩36,100 | ₩33,900 | ₩35,650 | +0.99% | 2.8만 |
|---|
| 2025.10.22 | ₩33,900 | ₩35,600 | ₩32,650 | ₩35,300 | +4.13% | 5.2만 |
|---|
| 2025.10.21 | ₩35,500 | ₩36,000 | ₩33,800 | ₩33,950 | -4.37% | 4.4만 |
|---|
| 2025.10.20 | ₩36,400 | ₩36,650 | ₩35,500 | ₩35,500 | -2.47% | 1.8만 |
|---|
| 2025.10.17 | ₩37,100 | ₩37,100 | ₩35,550 | ₩36,450 | -1.75% | 4.7만 |
|---|
| 2025.10.16 | ₩37,150 | ₩37,700 | ₩36,650 | ₩36,950 | -0.54% | 3.2만 |
|---|
| 2025.10.15 | ₩37,200 | ₩37,400 | ₩35,450 | ₩37,150 | -0.13% | 5.7만 |
|---|
| 2025.10.14 | ₩38,300 | ₩39,700 | ₩36,500 | ₩37,200 | -2.87% | 2.8만 |
|---|
| 2025.10.13 | ₩38,000 | ₩38,450 | ₩37,400 | ₩38,300 | +0.79% | 2.6만 |
|---|
| 2025.10.10 | ₩38,700 | ₩39,150 | ₩37,300 | ₩38,900 | +0.52% | 4만 |
|---|