시장 데이터를 불러오는 중
전체 종목
CS 과거 주가
065770.KQ · KOSDAQ
주요 제품·사업: 이동통신중계기, 위성방송(DMB)중계기(Gap-Filler)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
065770.KQ · KOSDAQ
주요 제품·사업: 이동통신중계기, 위성방송(DMB)중계기(Gap-Filler)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩951 | ₩1,145 | ₩895 | ₩1,145 | +20.40% | 84.3만 |
| 2026.10.07 | ₩944 | ₩944 | ₩850 | ₩881 | -6.67% | 16.6만 |
| 2026.10.06 | ₩820 | ₩1,032 | ₩820 | ₩944 | +15.12% | 213.2만 |
| 2026.10.02 | ₩805 | ₩843 | ₩770 | ₩794 | -1.37% | 19만 |
| 2026.10.01 | ₩915 | ₩915 | ₩761 | ₩825 | -9.84% | 7만 |
| 2026.09.30 | ₩880 | ₩920 | ₩839 | ₩854 | -2.95% | 7.9만 |
| 2026.09.29 | ₩823 | ₩970 | ₩823 | ₩880 | +6.93% | 11.9만 |
| 2026.09.28 | ₩875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩762 |
| ₩849 |
| -2.97% |
| 22.3만 |
| 2026.09.23 | ₩900 | ₩931 | ₩868 | ₩900 | 0.00% | 7.6만 |
|---|
| 2026.09.22 | ₩912 | ₩947 | ₩888 | ₩909 | -0.33% | 6.1만 |
|---|
| 2026.09.21 | ₩935 | ₩980 | ₩860 | ₩912 | -2.46% | 11.3만 |
|---|
| 2026.09.18 | ₩936 | ₩987 | ₩917 | ₩940 | +0.43% | 10.7만 |
|---|
| 2026.09.17 | ₩939 | ₩970 | ₩900 | ₩936 | -0.32% | 10.1만 |
|---|
| 2026.09.16 | ₩892 | ₩963 | ₩832 | ₩933 | +4.60% | 30.6만 |
|---|
| 2026.09.15 | ₩1,002 | ₩1,026 | ₩820 | ₩892 | -10.98% | 50.3만 |
|---|
| 2026.09.14 | ₩1,081 | ₩1,101 | ₩980 | ₩1,004 | -7.12% | 19.9만 |
|---|
| 2026.09.11 | ₩1,115 | ₩1,115 | ₩1,050 | ₩1,081 | -3.05% | 7.9만 |
|---|
| 2026.09.10 | ₩1,200 | ₩1,200 | ₩1,081 | ₩1,119 | -6.75% | 16.7만 |
|---|
| 2026.09.09 | ₩1,225 | ₩1,292 | ₩1,200 | ₩1,211 | -1.14% | 8.8만 |
|---|
| 2026.09.08 | ₩1,195 | ₩1,247 | ₩1,186 | ₩1,210 | +1.26% | 7.9만 |
|---|
| 2026.09.07 | ₩1,202 | ₩1,259 | ₩1,178 | ₩1,205 | +0.25% | 8.2만 |
|---|
| 2026.09.04 | ₩1,200 | ₩1,240 | ₩1,178 | ₩1,202 | +0.17% | 4.2만 |
|---|
| 2026.09.03 | ₩1,214 | ₩1,218 | ₩1,180 | ₩1,195 | -1.57% | 7.9만 |
|---|
| 2026.09.02 | ₩1,240 | ₩1,286 | ₩1,200 | ₩1,218 | -1.77% | 11.3만 |
|---|
| 2026.09.01 | ₩1,200 | ₩1,338 | ₩1,182 | ₩1,247 | +3.92% | 26.1만 |
|---|
| 2026.08.31 | ₩1,240 | ₩1,240 | ₩1,151 | ₩1,200 | -3.23% | 18.5만 |
|---|
| 2026.08.28 | ₩1,270 | ₩1,300 | ₩1,151 | ₩1,253 | -1.34% | 50.6만 |
|---|
| 2026.08.27 | ₩1,501 | ₩1,800 | ₩1,252 | ₩1,325 | -11.73% | 56.7만 |
|---|
| 2026.08.26 | ₩1,540 | ₩1,589 | ₩1,493 | ₩1,500 | -2.60% | 4.7만 |
|---|
| 2026.08.25 | ₩1,590 | ₩1,590 | ₩1,488 | ₩1,532 | -3.65% | 5.1만 |
|---|
| 2026.08.24 | ₩1,622 | ₩1,622 | ₩1,508 | ₩1,567 | -3.39% | 6.1만 |
|---|
| 2026.08.21 | ₩1,574 | ₩1,590 | ₩1,480 | ₩1,561 | -0.83% | 16.1만 |
|---|
| 2026.08.20 | ₩1,539 | ₩1,599 | ₩1,501 | ₩1,553 | +0.91% | 4.4만 |
|---|
| 2026.08.19 | ₩1,558 | ₩1,627 | ₩1,518 | ₩1,540 | -1.16% | 10.3만 |
|---|
| 2026.08.18 | ₩1,597 | ₩1,624 | ₩1,551 | ₩1,558 | -2.44% | 12.9만 |
|---|
| 2026.08.14 | ₩1,635 | ₩1,698 | ₩1,575 | ₩1,608 | -1.65% | 11.1만 |
|---|
| 2026.08.13 | ₩1,630 | ₩1,646 | ₩1,599 | ₩1,627 | -0.18% | 9.5만 |
|---|
| 2026.08.12 | ₩1,670 | ₩1,670 | ₩1,580 | ₩1,627 | -2.57% | 17.7만 |
|---|
| 2026.08.11 | ₩1,708 | ₩1,708 | ₩1,599 | ₩1,628 | -4.68% | 16.3만 |
|---|
| 2026.08.10 | ₩1,593 | ₩1,710 | ₩1,593 | ₩1,709 | +7.28% | 47.2만 |
|---|
| 2026.08.07 | ₩1,535 | ₩1,810 | ₩1,535 | ₩1,594 | +3.84% | 105.3만 |
|---|
| 2026.08.06 | ₩1,600 | ₩1,646 | ₩1,515 | ₩1,532 | -4.25% | 35.9만 |
|---|
| 2026.08.05 | ₩1,625 | ₩1,990 | ₩1,554 | ₩1,664 | +2.40% | 464.2만 |
|---|
| 2026.08.04 | ₩1,438 | ₩1,549 | ₩1,434 | ₩1,531 | +6.47% | 9.8만 |
|---|
| 2026.08.03 | ₩1,463 | ₩1,526 | ₩1,400 | ₩1,453 | -0.68% | 3.5만 |
|---|
| 2026.07.31 | ₩1,349 | ₩1,510 | ₩1,349 | ₩1,463 | +8.45% | 9.9만 |
|---|
| 2026.07.30 | ₩1,444 | ₩1,444 | ₩1,289 | ₩1,349 | -6.58% | 8.8만 |
|---|
| 2026.07.29 | ₩1,443 | ₩1,492 | ₩1,280 | ₩1,326 | -8.11% | 11만 |
|---|
| 2026.07.28 | ₩1,526 | ₩1,526 | ₩1,401 | ₩1,443 | -5.44% | 12.4만 |
|---|
| 2026.07.27 | ₩1,550 | ₩1,601 | ₩1,500 | ₩1,526 | -1.55% | 6.6만 |
|---|
| 2026.07.24 | ₩1,638 | ₩1,695 | ₩1,534 | ₩1,555 | -5.07% | 8.9만 |
|---|
| 2026.07.23 | ₩1,637 | ₩1,725 | ₩1,592 | ₩1,638 | +0.06% | 13.1만 |
|---|
| 2026.07.22 | ₩1,590 | ₩1,700 | ₩1,555 | ₩1,637 | +2.96% | 18.2만 |
|---|
| 2026.07.21 | ₩1,625 | ₩1,640 | ₩1,514 | ₩1,587 | -2.34% | 20만 |
|---|
| 2026.07.20 | ₩1,829 | ₩1,876 | ₩1,564 | ₩1,625 | -11.15% | 37.1만 |
|---|
| 2026.07.16 | ₩1,980 | ₩1,980 | ₩1,785 | ₩1,905 | -3.79% | 59.7만 |
|---|
| 2026.07.15 | ₩2,250 | ₩2,430 | ₩1,954 | ₩1,970 | -12.44% | 271.4만 |
|---|
| 2026.07.14 | ₩1,587 | ₩2,090 | ₩1,587 | ₩2,090 | +31.70% | 118.3만 |
|---|
| 2026.07.13 | ₩1,815 | ₩1,893 | ₩1,611 | ₩1,611 | -11.24% | 27.9만 |
|---|
| 2026.07.10 | ₩1,537 | ₩1,859 | ₩1,510 | ₩1,815 | +18.09% | 125만 |
|---|
| 2026.07.09 | ₩1,718 | ₩1,719 | ₩1,510 | ₩1,510 | -12.11% | 58.1만 |
|---|
| 2026.07.08 | ₩1,890 | ₩2,075 | ₩1,701 | ₩1,729 | -8.52% | 159만 |
|---|
| 2026.07.07 | ₩1,750 | ₩2,145 | ₩1,559 | ₩1,792 | +2.40% | 1100.8만 |
|---|
| 2026.07.06 | ₩2,430 | ₩2,430 | ₩1,560 | ₩1,650 | -32.10% | 332.8만 |
|---|
| 2026.07.03 | ₩1,873 | ₩1,873 | ₩1,873 | ₩1,873 | 0.00% | 10.1만 |
|---|
| 2026.07.02 | ₩1,537 | ₩1,537 | ₩1,420 | ₩1,441 | -6.25% | 10.4만 |
|---|
| 2026.07.01 | ₩1,481 | ₩1,555 | ₩1,465 | ₩1,498 | +1.15% | 8.9만 |
|---|
| 2026.06.30 | ₩1,445 | ₩1,507 | ₩1,399 | ₩1,482 | +2.56% | 7.1만 |
|---|
| 2026.06.29 | ₩1,353 | ₩1,490 | ₩1,327 | ₩1,445 | +6.80% | 17.9만 |
|---|
| 2026.06.26 | ₩1,433 | ₩1,433 | ₩1,283 | ₩1,340 | -6.49% | 16.2만 |
|---|
| 2026.06.25 | ₩1,448 | ₩1,480 | ₩1,315 | ₩1,433 | -1.04% | 10.4만 |
|---|
| 2026.06.24 | ₩1,392 | ₩1,450 | ₩1,379 | ₩1,447 | +3.95% | 6.1만 |
|---|
| 2026.06.23 | ₩1,519 | ₩1,519 | ₩1,398 | ₩1,434 | -5.60% | 14.3만 |
|---|
| 2026.06.22 | ₩1,543 | ₩1,629 | ₩1,446 | ₩1,516 | -1.75% | 17.8만 |
|---|
| 2026.06.19 | ₩1,576 | ₩1,620 | ₩1,441 | ₩1,518 | -3.68% | 12.9만 |
|---|
| 2026.06.18 | ₩1,665 | ₩1,679 | ₩1,581 | ₩1,589 | -4.56% | 9.6만 |
|---|
| 2026.06.17 | ₩1,644 | ₩1,688 | ₩1,611 | ₩1,679 | +2.13% | 6.7만 |
|---|
| 2026.06.16 | ₩1,700 | ₩1,744 | ₩1,621 | ₩1,644 | -3.29% | 9.6만 |
|---|
| 2026.06.15 | ₩1,725 | ₩1,725 | ₩1,655 | ₩1,716 | -0.52% | 9.9만 |
|---|
| 2026.06.12 | ₩1,650 | ₩1,737 | ₩1,615 | ₩1,706 | +3.39% | 10.2만 |
|---|
| 2026.06.11 | ₩1,650 | ₩1,680 | ₩1,563 | ₩1,645 | -0.30% | 8.7만 |
|---|
| 2026.06.10 | ₩1,752 | ₩1,752 | ₩1,610 | ₩1,641 | -6.34% | 17.9만 |
|---|
| 2026.06.09 | ₩1,750 | ₩1,907 | ₩1,720 | ₩1,753 | +0.17% | 15.9만 |
|---|
| 2026.06.08 | ₩1,610 | ₩1,777 | ₩1,577 | ₩1,713 | +6.40% | 16.9만 |
|---|
| 2026.06.05 | ₩1,865 | ₩1,907 | ₩1,750 | ₩1,778 | -4.66% | 16.3만 |
|---|
| 2026.06.04 | ₩1,805 | ₩2,190 | ₩1,770 | ₩1,865 | +3.32% | 31.6만 |
|---|
| 2026.06.02 | ₩1,845 | ₩1,889 | ₩1,721 | ₩1,765 | -4.34% | 21.3만 |
|---|
| 2026.06.01 | ₩2,150 | ₩2,440 | ₩1,745 | ₩1,845 | -14.19% | 89.2만 |
|---|
| 2026.05.29 | ₩2,170 | ₩2,220 | ₩1,870 | ₩2,010 | -7.37% | 48.5만 |
|---|
| 2026.05.28 | ₩2,355 | ₩2,380 | ₩2,045 | ₩2,165 | -8.07% | 68만 |
|---|
| 2026.05.27 | ₩2,830 | ₩2,850 | ₩2,365 | ₩2,380 | -15.90% | 80.9만 |
|---|
| 2026.05.26 | ₩2,445 | ₩3,145 | ₩2,300 | ₩2,900 | +18.61% | 296.2만 |
|---|
| 2026.05.22 | ₩2,615 | ₩2,815 | ₩2,410 | ₩2,420 | -7.46% | 109.1만 |
|---|
| 2026.05.21 | ₩3,320 | ₩4,120 | ₩2,570 | ₩2,700 | -18.67% | 325.3만 |
|---|
| 2026.05.20 | ₩3,168 | ₩3,168 | ₩3,168 | ₩3,168 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩3,168 | ₩3,168 | ₩3,168 | ₩3,168 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩3,168 | ₩3,168 | ₩3,168 | ₩3,168 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩3,168 | ₩3,168 | ₩3,168 | ₩3,168 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩3,168 | ₩3,168 | ₩3,168 | ₩3,168 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩3,168 | ₩3,168 | ₩3,168 | ₩3,168 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩3,168 | ₩3,168 | ₩3,168 | ₩3,168 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩3,168 | ₩3,168 | ₩3,168 | ₩3,168 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩3,168 | ₩3,168 | ₩3,168 | ₩3,168 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩3,168 | ₩3,168 | ₩3,168 | ₩3,168 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩3,168 | ₩3,168 | ₩3,168 | ₩3,168 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩3,168 | ₩3,168 | ₩3,168 | ₩3,168 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,168 | ₩3,168 | ₩3,168 | ₩3,168 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩3,168 | ₩3,168 | ₩3,168 | ₩3,168 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,168 | ₩3,168 | ₩3,168 | ₩3,168 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩3,168 | ₩3,168 | ₩3,168 | ₩3,168 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩2,960 | ₩3,886 | ₩2,900 | ₩3,168 | +7.03% | 991만 |
|---|
| 2026.04.23 | ₩3,058 | ₩3,060 | ₩2,842 | ₩2,990 | -2.22% | 101.8만 |
|---|
| 2026.04.22 | ₩3,200 | ₩3,580 | ₩3,040 | ₩3,100 | -3.13% | 127.8만 |
|---|
| 2026.04.21 | ₩3,622 | ₩3,622 | ₩3,130 | ₩3,218 | -11.15% | 110만 |
|---|
| 2026.04.20 | ₩3,600 | ₩3,700 | ₩3,400 | ₩3,626 | +0.72% | 92.1만 |
|---|
| 2026.04.17 | ₩3,730 | ₩3,840 | ₩3,358 | ₩3,720 | -0.27% | 193.9만 |
|---|
| 2026.04.16 | ₩5,230 | ₩5,230 | ₩3,730 | ₩3,730 | -28.68% | 305.2만 |
|---|
| 2026.04.15 | ₩5,630 | ₩6,180 | ₩4,920 | ₩5,320 | -5.51% | 432.3만 |
|---|
| 2026.04.14 | ₩5,980 | ₩6,240 | ₩5,330 | ₩5,530 | -7.53% | 258.8만 |
|---|
| 2026.04.13 | ₩5,210 | ₩6,130 | ₩4,750 | ₩5,870 | +12.67% | 616.5만 |
|---|
| 2026.04.10 | ₩5,990 | ₩6,350 | ₩5,020 | ₩5,210 | -13.02% | 818.1만 |
|---|
| 2026.04.09 | ₩5,300 | ₩5,500 | ₩4,420 | ₩4,890 | -7.74% | 376.1만 |
|---|
| 2026.04.08 | ₩5,660 | ₩6,310 | ₩4,750 | ₩5,040 | -10.95% | 1371.8만 |
|---|
| 2026.04.07 | ₩4,380 | ₩4,860 | ₩4,310 | ₩4,860 | +10.96% | 122.9만 |
|---|
| 2026.04.06 | ₩3,744 | ₩3,744 | ₩3,600 | ₩3,744 | 0.00% | 505.6만 |
|---|
| 2026.04.03 | ₩2,264 | ₩2,880 | ₩2,264 | ₩2,880 | +27.21% | 130.5만 |
|---|
| 2026.04.02 | ₩2,448 | ₩2,448 | ₩2,120 | ₩2,216 | -9.48% | 104.9만 |
|---|
| 2026.04.01 | ₩2,220 | ₩2,700 | ₩2,110 | ₩2,450 | +10.36% | 645만 |
|---|
| 2026.03.31 | ₩2,882 | ₩3,158 | ₩2,022 | ₩2,102 | -27.06% | 810.6만 |
|---|
| 2026.03.30 | ₩1,870 | ₩2,430 | ₩1,780 | ₩2,430 | +29.95% | 98.4만 |
|---|
| 2026.03.27 | ₩1,840 | ₩1,960 | ₩1,680 | ₩1,766 | -4.02% | 53.1만 |
|---|
| 2026.03.26 | ₩1,868 | ₩1,870 | ₩1,728 | ₩1,766 | -5.46% | 39.9만 |
|---|
| 2026.03.25 | ₩1,720 | ₩1,900 | ₩1,680 | ₩1,866 | +8.49% | 99.5만 |
|---|
| 2026.03.24 | ₩1,460 | ₩1,936 | ₩1,460 | ₩1,712 | +17.26% | 574.7만 |
|---|
| 2026.03.23 | ₩1,514 | ₩1,526 | ₩1,470 | ₩1,490 | -1.59% | 7.2만 |
|---|
| 2026.03.20 | ₩1,488 | ₩1,532 | ₩1,480 | ₩1,514 | +1.75% | 5만 |
|---|
| 2026.03.19 | ₩1,554 | ₩1,554 | ₩1,474 | ₩1,488 | -4.25% | 3.7만 |
|---|
| 2026.03.18 | ₩1,498 | ₩1,510 | ₩1,450 | ₩1,472 | -1.74% | 5.8만 |
|---|
| 2026.03.17 | ₩1,530 | ₩1,558 | ₩1,438 | ₩1,450 | -5.23% | 10.2만 |
|---|
| 2026.03.16 | ₩1,556 | ₩1,600 | ₩1,510 | ₩1,522 | -2.19% | 10.1만 |
|---|
| 2026.03.13 | ₩1,606 | ₩1,606 | ₩1,440 | ₩1,552 | -3.36% | 25.6만 |
|---|
| 2026.03.12 | ₩1,480 | ₩1,876 | ₩1,426 | ₩1,590 | +7.43% | 159만 |
|---|
| 2026.03.11 | ₩1,376 | ₩1,692 | ₩1,360 | ₩1,446 | +5.09% | 66.5만 |
|---|
| 2026.03.10 | ₩1,370 | ₩1,410 | ₩1,264 | ₩1,376 | +0.44% | 4.1만 |
|---|
| 2026.03.09 | ₩1,392 | ₩1,404 | ₩1,320 | ₩1,378 | -1.01% | 3.4만 |
|---|
| 2026.03.06 | ₩1,374 | ₩1,476 | ₩1,348 | ₩1,404 | +2.18% | 2.6만 |
|---|
| 2026.03.05 | ₩1,238 | ₩1,412 | ₩1,238 | ₩1,374 | +10.99% | 5.6만 |
|---|
| 2026.03.04 | ₩1,382 | ₩1,396 | ₩1,202 | ₩1,230 | -11.00% | 13.9만 |
|---|
| 2026.03.03 | ₩1,498 | ₩1,500 | ₩1,408 | ₩1,426 | -4.81% | 10.8만 |
|---|
| 2026.02.27 | ₩1,518 | ₩1,526 | ₩1,460 | ₩1,498 | -1.32% | 12.7만 |
|---|
| 2026.02.26 | ₩1,552 | ₩1,564 | ₩1,510 | ₩1,520 | -2.06% | 7만 |
|---|
| 2026.02.25 | ₩1,566 | ₩1,588 | ₩1,534 | ₩1,554 | -0.77% | 8.1만 |
|---|
| 2026.02.24 | ₩1,534 | ₩1,592 | ₩1,534 | ₩1,570 | +2.35% | 7만 |
|---|
| 2026.02.23 | ₩1,560 | ₩1,560 | ₩1,512 | ₩1,548 | -0.77% | 5.2만 |
|---|
| 2026.02.20 | ₩1,554 | ₩1,580 | ₩1,540 | ₩1,570 | +1.03% | 7.5만 |
|---|
| 2026.02.19 | ₩1,590 | ₩1,616 | ₩1,526 | ₩1,554 | -2.26% | 15.6만 |
|---|
| 2026.02.13 | ₩1,680 | ₩1,680 | ₩1,560 | ₩1,590 | -5.36% | 17.7만 |
|---|
| 2026.02.12 | ₩1,718 | ₩1,720 | ₩1,642 | ₩1,700 | -1.05% | 5.2만 |
|---|
| 2026.02.11 | ₩1,700 | ₩1,764 | ₩1,670 | ₩1,740 | +2.35% | 6.6만 |
|---|
| 2026.02.10 | ₩1,748 | ₩1,748 | ₩1,660 | ₩1,700 | -2.75% | 9.6만 |
|---|
| 2026.02.09 | ₩1,630 | ₩1,788 | ₩1,630 | ₩1,712 | +5.03% | 11.2만 |
|---|
| 2026.02.06 | ₩1,680 | ₩1,680 | ₩1,562 | ₩1,630 | -2.98% | 11.1만 |
|---|
| 2026.02.05 | ₩1,740 | ₩1,760 | ₩1,640 | ₩1,680 | -3.45% | 27.5만 |
|---|
| 2026.02.04 | ₩1,586 | ₩1,932 | ₩1,582 | ₩1,706 | +7.57% | 221.7만 |
|---|
| 2026.02.03 | ₩1,554 | ₩1,864 | ₩1,540 | ₩1,562 | +0.51% | 46.9만 |
|---|
| 2026.02.02 | ₩1,556 | ₩1,568 | ₩1,538 | ₩1,554 | -0.13% | 5.3만 |
|---|
| 2026.01.30 | ₩1,548 | ₩1,574 | ₩1,544 | ₩1,556 | +0.52% | 3.8만 |
|---|
| 2026.01.29 | ₩1,550 | ₩1,580 | ₩1,530 | ₩1,578 | +1.81% | 5.6만 |
|---|
| 2026.01.28 | ₩1,556 | ₩1,580 | ₩1,550 | ₩1,558 | +0.13% | 5만 |
|---|
| 2026.01.27 | ₩1,552 | ₩1,594 | ₩1,552 | ₩1,558 | +0.39% | 7만 |
|---|
| 2026.01.26 | ₩1,554 | ₩1,570 | ₩1,488 | ₩1,552 | -0.13% | 8.9만 |
|---|
| 2026.01.23 | ₩1,540 | ₩1,592 | ₩1,536 | ₩1,554 | +0.91% | 5.1만 |
|---|
| 2026.01.22 | ₩1,538 | ₩1,580 | ₩1,522 | ₩1,554 | +1.04% | 5.3만 |
|---|
| 2026.01.21 | ₩1,562 | ₩1,570 | ₩1,524 | ₩1,552 | -0.64% | 4.6만 |
|---|
| 2026.01.20 | ₩1,566 | ₩1,570 | ₩1,508 | ₩1,570 | +0.26% | 3.3만 |
|---|
| 2026.01.19 | ₩1,534 | ₩1,600 | ₩1,526 | ₩1,566 | +2.09% | 10.9만 |
|---|
| 2026.01.16 | ₩1,502 | ₩1,578 | ₩1,488 | ₩1,542 | +2.66% | 4.9만 |
|---|
| 2026.01.15 | ₩1,490 | ₩1,512 | ₩1,482 | ₩1,502 | +0.81% | 2.2만 |
|---|
| 2026.01.14 | ₩1,500 | ₩1,514 | ₩1,482 | ₩1,498 | -0.13% | 1.4만 |
|---|
| 2026.01.13 | ₩1,510 | ₩1,528 | ₩1,462 | ₩1,500 | -0.66% | 4.7만 |
|---|
| 2026.01.12 | ₩1,502 | ₩1,532 | ₩1,502 | ₩1,516 | +0.93% | 2.3만 |
|---|
| 2026.01.09 | ₩1,482 | ₩1,622 | ₩1,462 | ₩1,502 | +1.35% | 8.1만 |
|---|
| 2026.01.08 | ₩1,498 | ₩1,516 | ₩1,460 | ₩1,482 | -1.07% | 5만 |
|---|
| 2026.01.07 | ₩1,532 | ₩1,546 | ₩1,502 | ₩1,504 | -1.83% | 3.1만 |
|---|
| 2026.01.06 | ₩1,576 | ₩1,576 | ₩1,542 | ₩1,546 | -1.90% | 2.9만 |
|---|
| 2026.01.05 | ₩1,566 | ₩1,576 | ₩1,556 | ₩1,576 | +0.64% | 3.1만 |
|---|
| 2026.01.02 | ₩1,552 | ₩1,582 | ₩1,538 | ₩1,566 | +0.90% | 2.5만 |
|---|
| 2025.12.30 | ₩1,556 | ₩1,572 | ₩1,550 | ₩1,552 | -0.26% | 3.7만 |
|---|
| 2025.12.29 | ₩1,576 | ₩1,590 | ₩1,552 | ₩1,556 | -1.27% | 6.3만 |
|---|
| 2025.12.26 | ₩1,592 | ₩1,604 | ₩1,566 | ₩1,576 | -1.01% | 6.8만 |
|---|
| 2025.12.24 | ₩1,600 | ₩1,612 | ₩1,580 | ₩1,606 | +0.38% | 2.2만 |
|---|
| 2025.12.23 | ₩1,594 | ₩1,612 | ₩1,594 | ₩1,600 | +0.38% | 2.7만 |
|---|
| 2025.12.22 | ₩1,646 | ₩1,668 | ₩1,594 | ₩1,594 | -3.16% | 5.2만 |
|---|
| 2025.12.19 | ₩1,602 | ₩1,730 | ₩1,584 | ₩1,646 | +2.75% | 6.3만 |
|---|
| 2025.12.18 | ₩1,580 | ₩1,604 | ₩1,574 | ₩1,602 | +1.39% | 1.7만 |
|---|
| 2025.12.17 | ₩1,622 | ₩1,622 | ₩1,584 | ₩1,590 | -1.97% | 1.9만 |
|---|
| 2025.12.16 | ₩1,602 | ₩1,628 | ₩1,602 | ₩1,622 | +1.25% | 2.6만 |
|---|
| 2025.12.15 | ₩1,590 | ₩1,618 | ₩1,580 | ₩1,618 | +1.76% | 4.1만 |
|---|
| 2025.12.12 | ₩1,616 | ₩1,618 | ₩1,602 | ₩1,618 | +0.12% | 3.1만 |
|---|
| 2025.12.11 | ₩1,640 | ₩1,646 | ₩1,606 | ₩1,618 | -1.34% | 2.3만 |
|---|
| 2025.12.10 | ₩1,622 | ₩1,666 | ₩1,610 | ₩1,634 | +0.74% | 2.1만 |
|---|
| 2025.12.09 | ₩1,634 | ₩1,662 | ₩1,602 | ₩1,634 | 0.00% | 3.6만 |
|---|
| 2025.12.08 | ₩1,612 | ₩1,668 | ₩1,612 | ₩1,634 | +1.36% | 3.4만 |
|---|
| 2025.12.05 | ₩1,624 | ₩1,670 | ₩1,582 | ₩1,608 | -0.99% | 11.6만 |
|---|
| 2025.12.04 | ₩1,636 | ₩1,672 | ₩1,596 | ₩1,608 | -1.71% | 3.8만 |
|---|
| 2025.12.03 | ₩1,644 | ₩1,662 | ₩1,632 | ₩1,636 | -0.49% | 1.8만 |
|---|
| 2025.12.02 | ₩1,650 | ₩1,692 | ₩1,644 | ₩1,644 | -0.36% | 2.5만 |
|---|
| 2025.12.01 | ₩1,610 | ₩1,698 | ₩1,610 | ₩1,644 | +2.11% | 4.3만 |
|---|
| 2025.11.28 | ₩1,590 | ₩1,604 | ₩1,584 | ₩1,604 | +0.88% | 3.7만 |
|---|
| 2025.11.27 | ₩1,596 | ₩1,614 | ₩1,576 | ₩1,590 | -0.38% | 3.6만 |
|---|
| 2025.11.26 | ₩1,590 | ₩1,646 | ₩1,586 | ₩1,596 | +0.38% | 2.7만 |
|---|
| 2025.11.25 | ₩1,582 | ₩1,646 | ₩1,564 | ₩1,590 | +0.51% | 4.6만 |
|---|
| 2025.11.24 | ₩1,596 | ₩1,698 | ₩1,570 | ₩1,582 | -0.88% | 6.3만 |
|---|
| 2025.11.21 | ₩1,664 | ₩1,666 | ₩1,594 | ₩1,596 | -4.09% | 11만 |
|---|
| 2025.11.20 | ₩1,664 | ₩1,678 | ₩1,656 | ₩1,666 | +0.12% | 2.8만 |
|---|
| 2025.11.19 | ₩1,680 | ₩1,692 | ₩1,660 | ₩1,670 | -0.60% | 2.5만 |
|---|
| 2025.11.18 | ₩1,710 | ₩1,724 | ₩1,680 | ₩1,680 | -1.75% | 3.8만 |
|---|
| 2025.11.17 | ₩1,738 | ₩1,738 | ₩1,668 | ₩1,726 | -0.69% | 10.1만 |
|---|
| 2025.11.14 | ₩1,756 | ₩1,772 | ₩1,734 | ₩1,738 | -1.03% | 2.5만 |
|---|
| 2025.11.13 | ₩1,740 | ₩1,772 | ₩1,734 | ₩1,756 | +0.92% | 3.8만 |
|---|
| 2025.11.12 | ₩1,752 | ₩1,758 | ₩1,736 | ₩1,740 | -0.68% | 2.3만 |
|---|
| 2025.11.11 | ₩1,754 | ₩1,764 | ₩1,734 | ₩1,736 | -1.03% | 4.8만 |
|---|
| 2025.11.10 | ₩1,780 | ₩1,780 | ₩1,748 | ₩1,754 | -1.46% | 5.1만 |
|---|
| 2025.11.07 | ₩1,796 | ₩1,804 | ₩1,758 | ₩1,782 | -0.78% | 6.3만 |
|---|
| 2025.11.06 | ₩1,806 | ₩1,880 | ₩1,778 | ₩1,796 | -0.55% | 6.4만 |
|---|
| 2025.11.05 | ₩1,798 | ₩1,840 | ₩1,784 | ₩1,806 | +0.44% | 5.5만 |
|---|
| 2025.11.04 | ₩1,792 | ₩1,816 | ₩1,778 | ₩1,800 | +0.45% | 2.5만 |
|---|
| 2025.11.03 | ₩1,934 | ₩1,934 | ₩1,792 | ₩1,792 | -7.34% | 10.8만 |
|---|
| 2025.10.31 | ₩1,858 | ₩1,910 | ₩1,822 | ₩1,872 | +0.75% | 8.8만 |
|---|
| 2025.10.30 | ₩1,882 | ₩1,982 | ₩1,808 | ₩1,822 | -3.19% | 22.9만 |
|---|
| 2025.10.29 | ₩1,800 | ₩2,120 | ₩1,796 | ₩1,868 | +3.78% | 232.1만 |
|---|
| 2025.10.28 | ₩1,806 | ₩1,814 | ₩1,778 | ₩1,788 | -1.00% | 3.3만 |
|---|
| 2025.10.27 | ₩1,814 | ₩1,828 | ₩1,782 | ₩1,794 | -1.10% | 5.2만 |
|---|
| 2025.10.24 | ₩1,834 | ₩1,840 | ₩1,794 | ₩1,814 | -1.09% | 6.9만 |
|---|
| 2025.10.23 | ₩1,844 | ₩1,856 | ₩1,836 | ₩1,836 | -0.43% | 1.3만 |
|---|
| 2025.10.22 | ₩1,800 | ₩1,854 | ₩1,800 | ₩1,836 | +2.00% | 3.5만 |
|---|
| 2025.10.21 | ₩1,832 | ₩1,842 | ₩1,768 | ₩1,802 | -1.64% | 5.2만 |
|---|
| 2025.10.20 | ₩1,828 | ₩1,842 | ₩1,808 | ₩1,822 | -0.33% | 2.5만 |
|---|
| 2025.10.17 | ₩1,846 | ₩1,856 | ₩1,828 | ₩1,828 | -0.98% | 2.7만 |
|---|
| 2025.10.16 | ₩1,826 | ₩1,882 | ₩1,806 | ₩1,846 | +1.10% | 11.9만 |
|---|
| 2025.10.15 | ₩1,870 | ₩1,924 | ₩1,870 | ₩1,900 | +1.60% | 1.9만 |
|---|
| 2025.10.14 | ₩1,906 | ₩1,906 | ₩1,812 | ₩1,870 | -1.89% | 3.1만 |
|---|
| 2025.10.13 | ₩1,906 | ₩1,940 | ₩1,884 | ₩1,900 | -0.31% | 3.6만 |
|---|
| 2025.10.10 | ₩1,888 | ₩1,918 | ₩1,888 | ₩1,906 | +0.95% | 3.8만 |
|---|