시장 데이터를 불러오는 중
전체 종목
큐에스아이 과거 주가
큐에스아이 · 066310.KQ · KOSDAQ
주요 제품·사업: 레이저다이오드(LaserDiode)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
큐에스아이 · 066310.KQ · KOSDAQ
주요 제품·사업: 레이저다이오드(LaserDiode)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,560 | ₩8,570 | ₩8,380 | ₩8,400 | -1.87% | 5.4만 |
| 2026.10.07 | ₩9,150 | ₩9,150 | ₩8,580 | ₩8,610 | -5.90% | 9.3만 |
| 2026.10.06 | ₩8,880 | ₩9,570 | ₩8,810 | ₩9,060 | +2.03% | 22.7만 |
| 2026.10.02 | ₩8,360 | ₩8,720 | ₩8,360 | ₩8,620 | +3.11% | 9.9만 |
| 2026.10.01 | ₩8,040 | ₩8,380 | ₩8,030 | ₩8,360 | +3.98% | 5.4만 |
| 2026.09.30 | ₩8,260 | ₩8,350 | ₩8,030 | ₩8,040 | -2.66% | 4.4만 |
| 2026.09.29 | ₩8,280 | ₩8,320 | ₩7,990 | ₩8,180 | -1.21% | 3.4만 |
| 2026.09.28 | ₩8,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,010 |
| ₩8,280 |
| +0.73% |
| 8.8만 |
| 2026.09.23 | ₩8,150 | ₩8,390 | ₩8,050 | ₩8,170 | +0.25% | 7.7만 |
|---|
| 2026.09.22 | ₩8,200 | ₩8,240 | ₩7,910 | ₩8,050 | -1.83% | 4.9만 |
|---|
| 2026.09.21 | ₩8,480 | ₩8,550 | ₩7,960 | ₩7,960 | -6.13% | 14.8만 |
|---|
| 2026.09.18 | ₩8,000 | ₩8,900 | ₩8,000 | ₩8,410 | +5.13% | 29.1만 |
|---|
| 2026.09.17 | ₩7,950 | ₩8,090 | ₩7,750 | ₩7,990 | +0.50% | 8.8만 |
|---|
| 2026.09.16 | ₩7,800 | ₩8,170 | ₩7,610 | ₩7,870 | +0.90% | 22만 |
|---|
| 2026.09.15 | ₩7,730 | ₩8,000 | ₩7,540 | ₩7,810 | +1.03% | 8.1만 |
|---|
| 2026.09.14 | ₩7,520 | ₩7,860 | ₩7,370 | ₩7,690 | +2.26% | 9.4만 |
|---|
| 2026.09.11 | ₩7,300 | ₩7,850 | ₩7,020 | ₩7,520 | +3.01% | 10만 |
|---|
| 2026.09.10 | ₩7,420 | ₩7,420 | ₩7,180 | ₩7,340 | -1.08% | 3.3만 |
|---|
| 2026.09.09 | ₩6,980 | ₩7,850 | ₩6,970 | ₩7,450 | +6.73% | 17.8만 |
|---|
| 2026.09.08 | ₩6,990 | ₩7,090 | ₩6,910 | ₩6,930 | -0.86% | 5만 |
|---|
| 2026.09.07 | ₩7,070 | ₩7,090 | ₩6,830 | ₩6,990 | -1.13% | 4.1만 |
|---|
| 2026.09.04 | ₩6,930 | ₩7,200 | ₩6,930 | ₩7,030 | +1.44% | 1.7만 |
|---|
| 2026.09.03 | ₩7,160 | ₩7,230 | ₩6,890 | ₩6,900 | -3.63% | 2.9만 |
|---|
| 2026.09.02 | ₩7,240 | ₩7,410 | ₩7,010 | ₩7,160 | -1.10% | 3.8만 |
|---|
| 2026.09.01 | ₩7,440 | ₩7,450 | ₩7,300 | ₩7,440 | 0.00% | 1.4만 |
|---|
| 2026.08.31 | ₩7,630 | ₩7,630 | ₩7,310 | ₩7,440 | -2.49% | 3만 |
|---|
| 2026.08.28 | ₩7,590 | ₩7,750 | ₩7,480 | ₩7,700 | +1.45% | 1.8만 |
|---|
| 2026.08.27 | ₩7,480 | ₩7,630 | ₩7,400 | ₩7,590 | +1.47% | 2.3만 |
|---|
| 2026.08.26 | ₩7,440 | ₩7,560 | ₩7,270 | ₩7,520 | +1.08% | 2.5만 |
|---|
| 2026.08.25 | ₩7,050 | ₩7,490 | ₩6,810 | ₩7,430 | +5.39% | 3.6만 |
|---|
| 2026.08.24 | ₩7,100 | ₩7,180 | ₩6,890 | ₩7,050 | -0.70% | 5만 |
|---|
| 2026.08.21 | ₩7,320 | ₩7,320 | ₩6,950 | ₩6,980 | -4.64% | 4만 |
|---|
| 2026.08.20 | ₩7,310 | ₩7,500 | ₩7,250 | ₩7,350 | +0.55% | 2.3만 |
|---|
| 2026.08.19 | ₩7,490 | ₩7,550 | ₩7,260 | ₩7,310 | -2.40% | 3만 |
|---|
| 2026.08.18 | ₩7,800 | ₩7,900 | ₩7,410 | ₩7,600 | -2.56% | 3.9만 |
|---|
| 2026.08.14 | ₩7,810 | ₩8,060 | ₩7,620 | ₩7,780 | -0.38% | 2만 |
|---|
| 2026.08.13 | ₩8,130 | ₩8,130 | ₩7,780 | ₩7,810 | -3.94% | 5.1만 |
|---|
| 2026.08.12 | ₩7,620 | ₩7,800 | ₩7,500 | ₩7,780 | +2.10% | 2.8만 |
|---|
| 2026.08.11 | ₩7,580 | ₩7,770 | ₩7,400 | ₩7,620 | +0.53% | 2.6만 |
|---|
| 2026.08.10 | ₩7,300 | ₩7,780 | ₩7,290 | ₩7,660 | +4.93% | 6.2만 |
|---|
| 2026.08.07 | ₩7,350 | ₩7,700 | ₩7,050 | ₩7,130 | -2.99% | 2.7만 |
|---|
| 2026.08.06 | ₩7,450 | ₩7,460 | ₩7,130 | ₩7,350 | -1.34% | 4.4만 |
|---|
| 2026.08.05 | ₩7,120 | ₩7,570 | ₩7,120 | ₩7,460 | +4.78% | 8.6만 |
|---|
| 2026.08.04 | ₩6,600 | ₩7,040 | ₩6,600 | ₩6,970 | +5.61% | 5.7만 |
|---|
| 2026.08.03 | ₩6,410 | ₩6,780 | ₩6,340 | ₩6,490 | +1.25% | 4.2만 |
|---|
| 2026.07.31 | ₩5,990 | ₩6,480 | ₩5,980 | ₩6,480 | +8.18% | 5.4만 |
|---|
| 2026.07.30 | ₩5,360 | ₩6,060 | ₩5,360 | ₩5,790 | +8.02% | 5.6만 |
|---|
| 2026.07.29 | ₩6,330 | ₩6,590 | ₩5,590 | ₩5,770 | -8.85% | 9.5만 |
|---|
| 2026.07.28 | ₩6,900 | ₩6,950 | ₩6,290 | ₩6,330 | -8.26% | 7.3만 |
|---|
| 2026.07.27 | ₩6,850 | ₩7,090 | ₩6,760 | ₩6,960 | +1.61% | 4.2만 |
|---|
| 2026.07.24 | ₩7,080 | ₩7,090 | ₩6,680 | ₩6,820 | -3.67% | 5.5만 |
|---|
| 2026.07.23 | ₩7,010 | ₩7,150 | ₩6,900 | ₩7,130 | +1.71% | 3.7만 |
|---|
| 2026.07.22 | ₩6,950 | ₩7,400 | ₩6,810 | ₩6,810 | -2.01% | 4.2만 |
|---|
| 2026.07.21 | ₩6,600 | ₩7,020 | ₩6,570 | ₩6,890 | +4.39% | 4.8만 |
|---|
| 2026.07.20 | ₩6,960 | ₩7,110 | ₩6,700 | ₩6,730 | -3.30% | 5.4만 |
|---|
| 2026.07.16 | ₩7,450 | ₩7,450 | ₩7,110 | ₩7,170 | -3.76% | 3.1만 |
|---|
| 2026.07.15 | ₩7,140 | ₩7,570 | ₩7,140 | ₩7,460 | +4.48% | 3.6만 |
|---|
| 2026.07.14 | ₩7,030 | ₩7,200 | ₩6,720 | ₩7,080 | +0.71% | 6.2만 |
|---|
| 2026.07.13 | ₩7,630 | ₩7,970 | ₩7,140 | ₩7,140 | -6.42% | 8.2만 |
|---|
| 2026.07.10 | ₩7,000 | ₩7,680 | ₩7,000 | ₩7,620 | +8.86% | 7만 |
|---|
| 2026.07.09 | ₩6,820 | ₩7,320 | ₩6,810 | ₩7,080 | +3.81% | 6.4만 |
|---|
| 2026.07.08 | ₩7,130 | ₩7,300 | ₩6,750 | ₩6,820 | -4.35% | 9.4만 |
|---|
| 2026.07.07 | ₩7,340 | ₩7,740 | ₩7,160 | ₩7,330 | -0.14% | 5.9만 |
|---|
| 2026.07.06 | ₩7,620 | ₩7,820 | ₩7,310 | ₩7,480 | -1.84% | 4.5만 |
|---|
| 2026.07.03 | ₩7,460 | ₩7,660 | ₩7,170 | ₩7,570 | +1.47% | 6.4만 |
|---|
| 2026.07.02 | ₩8,010 | ₩8,140 | ₩7,430 | ₩7,480 | -6.62% | 9.4만 |
|---|
| 2026.07.01 | ₩8,050 | ₩8,270 | ₩7,850 | ₩8,070 | +0.25% | 7만 |
|---|
| 2026.06.30 | ₩7,910 | ₩8,250 | ₩7,850 | ₩7,850 | -0.76% | 9.8만 |
|---|
| 2026.06.29 | ₩7,240 | ₩7,970 | ₩7,240 | ₩7,910 | +9.25% | 9.6만 |
|---|
| 2026.06.26 | ₩7,760 | ₩7,880 | ₩7,270 | ₩7,410 | -4.51% | 10.4만 |
|---|
| 2026.06.25 | ₩8,260 | ₩8,600 | ₩7,800 | ₩7,880 | -4.60% | 7.6만 |
|---|
| 2026.06.24 | ₩8,050 | ₩8,650 | ₩8,050 | ₩8,260 | +2.61% | 11.4만 |
|---|
| 2026.06.23 | ₩8,990 | ₩9,000 | ₩8,040 | ₩8,050 | -10.46% | 24.4만 |
|---|
| 2026.06.22 | ₩8,670 | ₩9,260 | ₩8,670 | ₩8,950 | +3.23% | 12.2만 |
|---|
| 2026.06.19 | ₩9,580 | ₩9,650 | ₩8,850 | ₩9,110 | -4.91% | 13만 |
|---|
| 2026.06.18 | ₩9,770 | ₩9,840 | ₩9,450 | ₩9,580 | -1.94% | 7.8만 |
|---|
| 2026.06.17 | ₩9,730 | ₩9,840 | ₩9,510 | ₩9,750 | +0.21% | 8.9만 |
|---|
| 2026.06.16 | ₩9,900 | ₩10,220 | ₩9,650 | ₩9,650 | -2.53% | 11.3만 |
|---|
| 2026.06.15 | ₩10,170 | ₩10,470 | ₩9,700 | ₩9,810 | -3.54% | 11.6만 |
|---|
| 2026.06.12 | ₩9,900 | ₩10,200 | ₩9,820 | ₩10,000 | +1.01% | 12.4만 |
|---|
| 2026.06.11 | ₩9,300 | ₩9,690 | ₩9,130 | ₩9,660 | +3.87% | 8.9만 |
|---|
| 2026.06.10 | ₩9,590 | ₩9,850 | ₩9,300 | ₩9,450 | -1.46% | 79 |
|---|
| 2026.06.09 | ₩9,190 | ₩10,140 | ₩9,190 | ₩9,810 | +6.75% | 18.6만 |
|---|
| 2026.06.08 | ₩9,300 | ₩9,730 | ₩9,120 | ₩9,120 | -1.94% | 20.9만 |
|---|
| 2026.06.05 | ₩10,220 | ₩10,380 | ₩9,910 | ₩10,080 | -1.37% | 13.9만 |
|---|
| 2026.06.04 | ₩10,540 | ₩11,430 | ₩10,540 | ₩10,610 | +0.66% | 15.8만 |
|---|
| 2026.06.02 | ₩11,150 | ₩11,260 | ₩10,550 | ₩10,710 | -3.95% | 16.3만 |
|---|
| 2026.06.01 | ₩11,760 | ₩11,870 | ₩10,780 | ₩11,160 | -5.10% | 32.1만 |
|---|
| 2026.05.29 | ₩12,650 | ₩12,740 | ₩11,900 | ₩11,930 | -5.69% | 20.7만 |
|---|
| 2026.05.28 | ₩13,680 | ₩13,690 | ₩11,900 | ₩12,510 | -8.55% | 37.3만 |
|---|
| 2026.05.27 | ₩15,570 | ₩15,570 | ₩13,650 | ₩13,670 | -12.20% | 54만 |
|---|
| 2026.05.26 | ₩14,430 | ₩16,140 | ₩14,330 | ₩15,670 | +8.59% | 122만 |
|---|
| 2026.05.22 | ₩14,770 | ₩14,980 | ₩13,590 | ₩14,000 | -5.21% | 84.6만 |
|---|
| 2026.05.21 | ₩12,200 | ₩13,070 | ₩12,150 | ₩12,570 | +3.03% | 21.2만 |
|---|
| 2026.05.20 | ₩12,400 | ₩12,720 | ₩11,520 | ₩11,900 | -4.03% | 24.1만 |
|---|
| 2026.05.19 | ₩12,500 | ₩12,880 | ₩11,960 | ₩12,400 | -0.80% | 23.6만 |
|---|
| 2026.05.18 | ₩12,440 | ₩12,910 | ₩11,760 | ₩12,520 | +0.64% | 20.8만 |
|---|
| 2026.05.15 | ₩13,540 | ₩13,750 | ₩12,700 | ₩12,850 | -5.10% | 35.1만 |
|---|
| 2026.05.14 | ₩13,980 | ₩14,250 | ₩12,930 | ₩13,530 | -3.22% | 30.2만 |
|---|
| 2026.05.13 | ₩14,160 | ₩14,560 | ₩13,770 | ₩14,050 | -0.78% | 26.4만 |
|---|
| 2026.05.12 | ₩15,500 | ₩16,070 | ₩13,690 | ₩14,180 | -8.52% | 59.3만 |
|---|
| 2026.05.11 | ₩15,110 | ₩16,220 | ₩14,990 | ₩15,000 | -0.73% | 64.8만 |
|---|
| 2026.05.08 | ₩15,520 | ₩16,280 | ₩14,610 | ₩14,980 | -3.48% | 54.2만 |
|---|
| 2026.05.07 | ₩16,470 | ₩16,840 | ₩14,850 | ₩15,540 | -5.65% | 70.7만 |
|---|
| 2026.05.06 | ₩15,710 | ₩17,170 | ₩15,590 | ₩16,300 | +3.76% | 144.4만 |
|---|
| 2026.05.04 | ₩16,100 | ₩16,440 | ₩15,340 | ₩15,660 | -2.73% | 90.9만 |
|---|
| 2026.04.30 | ₩15,170 | ₩16,390 | ₩15,000 | ₩15,340 | +1.12% | 118만 |
|---|
| 2026.04.29 | ₩14,760 | ₩15,170 | ₩14,320 | ₩15,170 | +2.78% | 34.6만 |
|---|
| 2026.04.28 | ₩15,190 | ₩15,200 | ₩14,180 | ₩14,760 | -2.83% | 41.9만 |
|---|
| 2026.04.27 | ₩14,180 | ₩15,250 | ₩14,170 | ₩14,930 | +5.29% | 74.2만 |
|---|
| 2026.04.24 | ₩14,300 | ₩14,560 | ₩14,020 | ₩14,170 | -0.91% | 44.5만 |
|---|
| 2026.04.23 | ₩14,900 | ₩15,160 | ₩14,000 | ₩14,300 | -4.03% | 62.4만 |
|---|
| 2026.04.22 | ₩15,300 | ₩15,300 | ₩14,500 | ₩14,850 | -2.94% | 67.7만 |
|---|
| 2026.04.21 | ₩16,780 | ₩17,010 | ₩14,710 | ₩15,390 | -8.28% | 152.9만 |
|---|
| 2026.04.20 | ₩16,340 | ₩19,430 | ₩15,600 | ₩16,760 | +2.57% | 488.7만 |
|---|
| 2026.04.17 | ₩17,000 | ₩17,200 | ₩15,330 | ₩16,480 | -3.06% | 333.7만 |
|---|
| 2026.04.16 | ₩20,500 | ₩22,750 | ₩17,510 | ₩17,870 | -12.83% | 1331.7만 |
|---|
| 2026.04.15 | ₩14,100 | ₩17,510 | ₩13,740 | ₩17,510 | +24.18% | 502.4만 |
|---|
| 2026.04.14 | ₩14,470 | ₩14,470 | ₩13,000 | ₩13,470 | -6.91% | 180.3만 |
|---|
| 2026.04.13 | ₩11,850 | ₩13,810 | ₩11,780 | ₩13,500 | +13.92% | 203.2만 |
|---|
| 2026.04.10 | ₩12,300 | ₩12,860 | ₩12,090 | ₩12,220 | -0.65% | 138.5만 |
|---|
| 2026.04.09 | ₩12,380 | ₩12,500 | ₩11,500 | ₩11,740 | -5.17% | 47.8만 |
|---|
| 2026.04.08 | ₩11,100 | ₩12,400 | ₩11,100 | ₩12,350 | +11.26% | 129.8만 |
|---|
| 2026.04.07 | ₩11,430 | ₩11,430 | ₩10,480 | ₩10,710 | -6.30% | 28.4만 |
|---|
| 2026.04.06 | ₩12,120 | ₩12,320 | ₩11,160 | ₩11,230 | -7.34% | 82.8만 |
|---|
| 2026.04.03 | ₩10,930 | ₩11,400 | ₩10,640 | ₩10,960 | +0.27% | 26.6만 |
|---|
| 2026.04.02 | ₩11,410 | ₩11,630 | ₩10,500 | ₩10,660 | -6.57% | 37.7만 |
|---|
| 2026.04.01 | ₩11,000 | ₩11,630 | ₩10,930 | ₩11,440 | +4.00% | 57.8만 |
|---|
| 2026.03.31 | ₩10,840 | ₩10,960 | ₩10,240 | ₩10,630 | -1.94% | 36.8만 |
|---|
| 2026.03.30 | ₩11,190 | ₩11,800 | ₩10,750 | ₩11,120 | -0.63% | 52.3만 |
|---|
| 2026.03.27 | ₩11,820 | ₩12,500 | ₩11,140 | ₩11,830 | +0.08% | 116.6만 |
|---|
| 2026.03.26 | ₩13,380 | ₩13,380 | ₩11,830 | ₩11,830 | -11.58% | 132.8만 |
|---|
| 2026.03.25 | ₩13,390 | ₩14,250 | ₩12,660 | ₩13,550 | +1.19% | 591.2만 |
|---|
| 2026.03.24 | ₩10,290 | ₩13,180 | ₩10,290 | ₩13,180 | +28.09% | 359.8만 |
|---|
| 2026.03.23 | ₩9,990 | ₩10,450 | ₩9,720 | ₩10,140 | +1.50% | 16.2만 |
|---|
| 2026.03.20 | ₩9,930 | ₩10,220 | ₩9,900 | ₩10,140 | +2.11% | 12.1만 |
|---|
| 2026.03.19 | ₩9,680 | ₩10,190 | ₩9,550 | ₩9,910 | +2.38% | 11.3만 |
|---|
| 2026.03.18 | ₩10,100 | ₩10,260 | ₩9,600 | ₩9,900 | -1.98% | 16.6만 |
|---|
| 2026.03.17 | ₩9,940 | ₩10,620 | ₩9,800 | ₩10,010 | +0.70% | 44만 |
|---|
| 2026.03.16 | ₩9,740 | ₩9,990 | ₩9,410 | ₩9,780 | +0.41% | 20만 |
|---|
| 2026.03.13 | ₩9,440 | ₩9,750 | ₩9,070 | ₩9,700 | +2.75% | 29.8만 |
|---|
| 2026.03.12 | ₩9,180 | ₩10,400 | ₩8,930 | ₩9,700 | +5.66% | 132.5만 |
|---|
| 2026.03.11 | ₩8,500 | ₩9,370 | ₩8,490 | ₩9,150 | +7.65% | 25.3만 |
|---|
| 2026.03.10 | ₩8,090 | ₩8,570 | ₩8,060 | ₩8,470 | +4.70% | 8.7만 |
|---|
| 2026.03.09 | ₩8,100 | ₩8,200 | ₩7,670 | ₩7,920 | -2.22% | 10.5만 |
|---|
| 2026.03.06 | ₩8,270 | ₩8,610 | ₩8,200 | ₩8,490 | +2.66% | 4.8만 |
|---|
| 2026.03.05 | ₩7,970 | ₩8,570 | ₩7,970 | ₩8,410 | +5.52% | 9.5만 |
|---|
| 2026.03.04 | ₩8,240 | ₩8,240 | ₩7,630 | ₩7,630 | -7.40% | 23.3만 |
|---|
| 2026.03.03 | ₩8,780 | ₩9,120 | ₩8,450 | ₩8,460 | -3.64% | 15.7만 |
|---|
| 2026.02.27 | ₩9,130 | ₩9,330 | ₩8,800 | ₩8,850 | -3.07% | 20.9만 |
|---|
| 2026.02.26 | ₩9,400 | ₩9,500 | ₩8,940 | ₩9,120 | -2.98% | 22만 |
|---|
| 2026.02.25 | ₩9,130 | ₩9,315 | ₩8,880 | ₩9,060 | -0.77% | 25.2만 |
|---|
| 2026.02.24 | ₩8,860 | ₩9,690 | ₩8,750 | ₩8,960 | +1.13% | 71.7만 |
|---|
| 2026.02.23 | ₩8,260 | ₩10,500 | ₩8,220 | ₩9,030 | +9.32% | 229.7만 |
|---|
| 2026.02.20 | ₩8,230 | ₩8,400 | ₩8,160 | ₩8,260 | +0.36% | 3.2만 |
|---|
| 2026.02.19 | ₩8,160 | ₩8,290 | ₩8,100 | ₩8,220 | +0.74% | 6.8만 |
|---|
| 2026.02.13 | ₩8,300 | ₩8,300 | ₩8,120 | ₩8,200 | -1.20% | 5.1만 |
|---|
| 2026.02.12 | ₩8,380 | ₩8,500 | ₩8,250 | ₩8,340 | -0.48% | 5.8만 |
|---|
| 2026.02.11 | ₩8,600 | ₩8,640 | ₩8,320 | ₩8,330 | -3.14% | 4.5만 |
|---|
| 2026.02.10 | ₩8,380 | ₩8,520 | ₩8,300 | ₩8,450 | +0.84% | 2.9만 |
|---|
| 2026.02.09 | ₩8,280 | ₩8,520 | ₩8,240 | ₩8,380 | +1.21% | 7만 |
|---|
| 2026.02.06 | ₩8,280 | ₩8,280 | ₩7,800 | ₩8,200 | -0.97% | 8.4만 |
|---|
| 2026.02.05 | ₩8,480 | ₩8,500 | ₩8,240 | ₩8,320 | -1.89% | 5.2만 |
|---|
| 2026.02.04 | ₩8,640 | ₩8,700 | ₩8,510 | ₩8,580 | -0.69% | 8.2만 |
|---|
| 2026.02.03 | ₩8,370 | ₩8,670 | ₩8,240 | ₩8,670 | +3.58% | 11.3만 |
|---|
| 2026.02.02 | ₩8,400 | ₩8,500 | ₩8,160 | ₩8,160 | -2.86% | 10.1만 |
|---|
| 2026.01.30 | ₩8,750 | ₩8,750 | ₩8,330 | ₩8,520 | -2.63% | 12.5만 |
|---|
| 2026.01.29 | ₩8,500 | ₩8,680 | ₩8,220 | ₩8,550 | +0.59% | 14.4만 |
|---|
| 2026.01.28 | ₩8,390 | ₩8,860 | ₩8,300 | ₩8,480 | +1.07% | 14만 |
|---|
| 2026.01.27 | ₩8,450 | ₩8,470 | ₩8,200 | ₩8,220 | -2.72% | 13.1만 |
|---|
| 2026.01.26 | ₩8,500 | ₩8,560 | ₩8,300 | ₩8,450 | -0.59% | 16.1만 |
|---|
| 2026.01.23 | ₩8,420 | ₩8,650 | ₩8,290 | ₩8,490 | +0.83% | 15.5만 |
|---|
| 2026.01.22 | ₩8,660 | ₩8,910 | ₩8,410 | ₩8,410 | -2.89% | 28.7만 |
|---|
| 2026.01.21 | ₩8,110 | ₩9,170 | ₩8,010 | ₩8,630 | +6.41% | 112.9만 |
|---|
| 2026.01.20 | ₩8,440 | ₩8,470 | ₩8,100 | ₩8,270 | -2.01% | 34.8만 |
|---|
| 2026.01.19 | ₩8,040 | ₩9,320 | ₩7,820 | ₩8,440 | +4.98% | 291.7만 |
|---|
| 2026.01.16 | ₩7,640 | ₩7,690 | ₩7,500 | ₩7,580 | -0.79% | 4.2만 |
|---|
| 2026.01.15 | ₩7,610 | ₩7,670 | ₩7,400 | ₩7,620 | +0.13% | 5.9만 |
|---|
| 2026.01.14 | ₩7,740 | ₩7,800 | ₩7,590 | ₩7,610 | -1.68% | 2.9만 |
|---|
| 2026.01.13 | ₩7,610 | ₩7,760 | ₩7,580 | ₩7,720 | +1.45% | 3.8만 |
|---|
| 2026.01.12 | ₩7,640 | ₩7,780 | ₩7,610 | ₩7,640 | 0.00% | 6.5만 |
|---|
| 2026.01.09 | ₩7,730 | ₩7,810 | ₩7,600 | ₩7,640 | -1.16% | 5.1만 |
|---|
| 2026.01.08 | ₩7,760 | ₩7,890 | ₩7,580 | ₩7,730 | -0.39% | 6.3만 |
|---|
| 2026.01.07 | ₩7,760 | ₩7,850 | ₩7,550 | ₩7,750 | -0.13% | 9.5만 |
|---|
| 2026.01.06 | ₩7,680 | ₩7,830 | ₩7,590 | ₩7,710 | +0.39% | 4.3만 |
|---|
| 2026.01.05 | ₩7,570 | ₩7,740 | ₩7,550 | ₩7,670 | +1.32% | 8.2만 |
|---|
| 2026.01.02 | ₩7,430 | ₩7,650 | ₩7,340 | ₩7,490 | +0.81% | 8.6만 |
|---|
| 2025.12.30 | ₩7,350 | ₩7,480 | ₩7,290 | ₩7,420 | +0.95% | 3.2만 |
|---|
| 2025.12.29 | ₩7,170 | ₩7,400 | ₩7,150 | ₩7,380 | +2.93% | 4만 |
|---|
| 2025.12.26 | ₩7,160 | ₩7,500 | ₩7,140 | ₩7,160 | 0.00% | 4.1만 |
|---|
| 2025.12.24 | ₩7,210 | ₩7,410 | ₩7,140 | ₩7,170 | -0.55% | 2.5만 |
|---|
| 2025.12.23 | ₩7,370 | ₩7,560 | ₩7,200 | ₩7,230 | -1.90% | 2.6만 |
|---|
| 2025.12.22 | ₩7,240 | ₩7,450 | ₩7,240 | ₩7,350 | +1.52% | 2.8만 |
|---|
| 2025.12.19 | ₩7,180 | ₩7,260 | ₩7,100 | ₩7,260 | +1.11% | 2.4만 |
|---|
| 2025.12.18 | ₩7,090 | ₩7,240 | ₩7,050 | ₩7,190 | +1.41% | 1.7만 |
|---|
| 2025.12.17 | ₩7,300 | ₩7,310 | ₩7,170 | ₩7,200 | -1.37% | 2.5만 |
|---|
| 2025.12.16 | ₩7,410 | ₩7,460 | ₩7,190 | ₩7,190 | -2.97% | 4.1만 |
|---|
| 2025.12.15 | ₩7,490 | ₩7,530 | ₩7,400 | ₩7,420 | -0.93% | 2만 |
|---|
| 2025.12.12 | ₩7,520 | ₩7,610 | ₩7,520 | ₩7,580 | +0.80% | 4.3만 |
|---|
| 2025.12.11 | ₩7,430 | ₩7,540 | ₩7,380 | ₩7,520 | +1.21% | 2.1만 |
|---|
| 2025.12.10 | ₩7,520 | ₩7,660 | ₩7,350 | ₩7,430 | -1.20% | 2.5만 |
|---|
| 2025.12.09 | ₩7,600 | ₩7,700 | ₩7,430 | ₩7,520 | -1.05% | 3.2만 |
|---|
| 2025.12.08 | ₩7,420 | ₩7,600 | ₩7,370 | ₩7,600 | +2.43% | 2.6만 |
|---|
| 2025.12.05 | ₩7,540 | ₩7,540 | ₩7,350 | ₩7,450 | -1.19% | 2.6만 |
|---|
| 2025.12.04 | ₩7,560 | ₩7,570 | ₩7,420 | ₩7,450 | -1.46% | 1.9만 |
|---|
| 2025.12.03 | ₩7,550 | ₩7,610 | ₩7,500 | ₩7,560 | +0.13% | 2.2만 |
|---|
| 2025.12.02 | ₩7,430 | ₩7,580 | ₩7,420 | ₩7,550 | +1.62% | 2.3만 |
|---|
| 2025.12.01 | ₩7,440 | ₩7,640 | ₩7,430 | ₩7,450 | +0.13% | 2.6만 |
|---|
| 2025.11.28 | ₩7,210 | ₩7,450 | ₩7,110 | ₩7,410 | +2.77% | 3.6만 |
|---|
| 2025.11.27 | ₩7,290 | ₩7,300 | ₩7,140 | ₩7,210 | -1.10% | 2만 |
|---|
| 2025.11.26 | ₩7,100 | ₩7,260 | ₩7,080 | ₩7,230 | +1.83% | 3.2만 |
|---|
| 2025.11.25 | ₩7,270 | ₩7,490 | ₩6,880 | ₩7,100 | -2.34% | 4.7만 |
|---|
| 2025.11.24 | ₩7,240 | ₩7,340 | ₩7,140 | ₩7,140 | -1.38% | 2.7만 |
|---|
| 2025.11.21 | ₩7,320 | ₩7,410 | ₩7,200 | ₩7,240 | -1.09% | 4.5만 |
|---|
| 2025.11.20 | ₩7,450 | ₩7,650 | ₩7,420 | ₩7,600 | +2.01% | 3.8만 |
|---|
| 2025.11.19 | ₩7,500 | ₩7,580 | ₩7,350 | ₩7,450 | -0.67% | 3.6만 |
|---|
| 2025.11.18 | ₩7,700 | ₩7,770 | ₩7,490 | ₩7,500 | -2.60% | 8.4만 |
|---|
| 2025.11.17 | ₩7,780 | ₩7,910 | ₩7,630 | ₩7,770 | -0.13% | 7.7만 |
|---|
| 2025.11.14 | ₩7,910 | ₩8,050 | ₩7,780 | ₩7,830 | -1.01% | 16.9만 |
|---|
| 2025.11.13 | ₩8,090 | ₩8,220 | ₩8,030 | ₩8,150 | +0.74% | 10.7만 |
|---|
| 2025.11.12 | ₩8,340 | ₩8,340 | ₩7,980 | ₩8,140 | -2.40% | 15.3만 |
|---|
| 2025.11.11 | ₩8,170 | ₩8,460 | ₩7,980 | ₩8,220 | +0.61% | 40.5만 |
|---|
| 2025.11.10 | ₩8,000 | ₩8,850 | ₩7,910 | ₩8,140 | +1.75% | 215만 |
|---|
| 2025.11.07 | ₩8,780 | ₩8,800 | ₩7,790 | ₩7,940 | -9.57% | 178.8만 |
|---|
| 2025.11.06 | ₩6,900 | ₩8,940 | ₩6,620 | ₩8,940 | +29.57% | 191.7만 |
|---|
| 2025.11.05 | ₩7,010 | ₩7,030 | ₩6,610 | ₩6,880 | -1.85% | 4.6만 |
|---|
| 2025.11.04 | ₩7,080 | ₩7,180 | ₩6,960 | ₩7,030 | -0.71% | 2.5만 |
|---|
| 2025.11.03 | ₩7,210 | ₩7,290 | ₩7,060 | ₩7,060 | -2.08% | 4.8만 |
|---|
| 2025.10.31 | ₩7,370 | ₩7,470 | ₩7,180 | ₩7,190 | -2.44% | 3.2만 |
|---|
| 2025.10.30 | ₩7,450 | ₩7,530 | ₩7,310 | ₩7,320 | -1.74% | 3.9만 |
|---|
| 2025.10.29 | ₩7,300 | ₩7,720 | ₩7,220 | ₩7,450 | +2.05% | 8.3만 |
|---|
| 2025.10.28 | ₩7,300 | ₩7,390 | ₩7,170 | ₩7,240 | -0.82% | 4.4만 |
|---|
| 2025.10.27 | ₩7,280 | ₩7,390 | ₩7,240 | ₩7,300 | +0.27% | 5만 |
|---|
| 2025.10.24 | ₩7,530 | ₩7,640 | ₩7,280 | ₩7,280 | -3.32% | 6.9만 |
|---|
| 2025.10.23 | ₩7,580 | ₩7,650 | ₩7,420 | ₩7,480 | -1.32% | 3.3만 |
|---|
| 2025.10.22 | ₩7,650 | ₩7,740 | ₩7,360 | ₩7,580 | -0.92% | 4.7만 |
|---|
| 2025.10.21 | ₩7,770 | ₩7,800 | ₩7,630 | ₩7,650 | -1.54% | 2.6만 |
|---|
| 2025.10.20 | ₩7,800 | ₩7,830 | ₩7,610 | ₩7,760 | -0.51% | 2.9만 |
|---|
| 2025.10.17 | ₩8,080 | ₩8,080 | ₩7,720 | ₩7,750 | -4.08% | 6.4만 |
|---|
| 2025.10.16 | ₩8,300 | ₩8,300 | ₩8,070 | ₩8,110 | -2.29% | 3만 |
|---|
| 2025.10.15 | ₩8,110 | ₩8,330 | ₩8,090 | ₩8,260 | +1.85% | 4.3만 |
|---|
| 2025.10.14 | ₩8,330 | ₩8,450 | ₩8,040 | ₩8,080 | -3.00% | 15.4만 |
|---|
| 2025.10.13 | ₩8,010 | ₩8,260 | ₩7,890 | ₩8,110 | +1.25% | 2.5만 |
|---|
| 2025.10.10 | ₩8,170 | ₩8,330 | ₩8,050 | ₩8,250 | +0.98% | 6.1만 |
|---|