시장 데이터를 불러오는 중
전체 종목
아이로보틱스 과거 주가
066430.KQ · KOSDAQ
주요 제품·사업: VCI,LDPE필름 외
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
066430.KQ · KOSDAQ
주요 제품·사업: VCI,LDPE필름 외
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,005 | ₩2,025 | ₩1,990 | ₩1,994 | -0.55% | 19.7만 |
| 2026.10.07 | ₩2,060 | ₩2,070 | ₩2,005 | ₩2,005 | -2.67% | 19.6만 |
| 2026.10.06 | ₩2,065 | ₩2,100 | ₩2,050 | ₩2,055 | -0.48% | 24.8만 |
| 2026.10.02 | ₩2,045 | ₩2,080 | ₩2,040 | ₩2,060 | +0.73% | 18.8만 |
| 2026.10.01 | ₩2,070 | ₩2,075 | ₩2,000 | ₩2,055 | -0.72% | 26.9만 |
| 2026.09.30 | ₩2,075 | ₩2,100 | ₩2,050 | ₩2,060 | -0.72% | 20.6만 |
| 2026.09.29 | ₩2,150 | ₩2,150 | ₩2,040 | ₩2,055 | -4.42% | 25만 |
| 2026.09.28 | ₩2,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,075 |
| ₩2,090 |
| -1.18% |
| 25만 |
| 2026.09.23 | ₩2,180 | ₩2,205 | ₩2,090 | ₩2,110 | -3.21% | 30.4만 |
|---|
| 2026.09.22 | ₩2,165 | ₩2,195 | ₩2,095 | ₩2,095 | -3.23% | 47.2만 |
|---|
| 2026.09.21 | ₩2,060 | ₩2,155 | ₩2,040 | ₩2,140 | +3.88% | 42.4만 |
|---|
| 2026.09.18 | ₩2,165 | ₩2,165 | ₩2,060 | ₩2,070 | -4.39% | 40.4만 |
|---|
| 2026.09.17 | ₩2,100 | ₩2,155 | ₩2,070 | ₩2,095 | -0.24% | 33.6만 |
|---|
| 2026.09.16 | ₩2,025 | ₩2,225 | ₩1,945 | ₩2,100 | +3.70% | 107.9만 |
|---|
| 2026.09.15 | ₩2,045 | ₩2,090 | ₩1,993 | ₩2,020 | -1.22% | 41.6만 |
|---|
| 2026.09.14 | ₩2,050 | ₩2,080 | ₩2,005 | ₩2,010 | -1.95% | 41.9만 |
|---|
| 2026.09.11 | ₩2,080 | ₩2,110 | ₩2,050 | ₩2,090 | +0.48% | 35.9만 |
|---|
| 2026.09.10 | ₩2,150 | ₩2,350 | ₩2,085 | ₩2,090 | -2.79% | 218.8만 |
|---|
| 2026.09.09 | ₩2,075 | ₩2,120 | ₩2,055 | ₩2,065 | -0.48% | 32.9만 |
|---|
| 2026.09.08 | ₩2,090 | ₩2,140 | ₩2,050 | ₩2,060 | -1.44% | 40.5만 |
|---|
| 2026.09.07 | ₩2,125 | ₩2,140 | ₩2,070 | ₩2,085 | -1.88% | 40.5만 |
|---|
| 2026.09.04 | ₩2,080 | ₩2,170 | ₩2,055 | ₩2,065 | -0.72% | 75.2만 |
|---|
| 2026.09.03 | ₩2,085 | ₩2,110 | ₩2,005 | ₩2,020 | -3.12% | 27.2만 |
|---|
| 2026.09.02 | ₩2,085 | ₩2,130 | ₩2,050 | ₩2,070 | -0.72% | 27만 |
|---|
| 2026.09.01 | ₩2,125 | ₩2,135 | ₩2,060 | ₩2,130 | +0.24% | 32.5만 |
|---|
| 2026.08.31 | ₩2,105 | ₩2,110 | ₩1,999 | ₩2,105 | 0.00% | 30.5만 |
|---|
| 2026.08.28 | ₩2,130 | ₩2,145 | ₩2,055 | ₩2,105 | -1.17% | 52.6만 |
|---|
| 2026.08.27 | ₩2,150 | ₩2,170 | ₩2,100 | ₩2,115 | -1.63% | 50.7만 |
|---|
| 2026.08.26 | ₩2,160 | ₩2,200 | ₩2,075 | ₩2,150 | -0.46% | 59.1만 |
|---|
| 2026.08.25 | ₩2,175 | ₩2,430 | ₩2,090 | ₩2,145 | -1.38% | 413.5만 |
|---|
| 2026.08.24 | ₩2,110 | ₩2,160 | ₩2,025 | ₩2,055 | -2.61% | 52.6만 |
|---|
| 2026.08.21 | ₩2,190 | ₩2,190 | ₩2,060 | ₩2,105 | -3.88% | 76.8만 |
|---|
| 2026.08.20 | ₩2,290 | ₩2,305 | ₩2,175 | ₩2,225 | -2.84% | 126.9만 |
|---|
| 2026.08.19 | ₩2,265 | ₩2,430 | ₩2,255 | ₩2,260 | -0.22% | 148.1만 |
|---|
| 2026.08.18 | ₩2,500 | ₩2,595 | ₩2,330 | ₩2,370 | -5.20% | 299.7만 |
|---|
| 2026.08.14 | ₩2,245 | ₩2,845 | ₩2,235 | ₩2,495 | +11.14% | 1718.5만 |
|---|
| 2026.08.13 | ₩2,275 | ₩2,295 | ₩2,180 | ₩2,190 | -3.74% | 66.1만 |
|---|
| 2026.08.12 | ₩2,210 | ₩2,295 | ₩2,115 | ₩2,270 | +2.71% | 80.2만 |
|---|
| 2026.08.11 | ₩2,235 | ₩2,250 | ₩2,110 | ₩2,190 | -2.01% | 63.8만 |
|---|
| 2026.08.10 | ₩2,080 | ₩2,215 | ₩2,065 | ₩2,185 | +5.05% | 69.4만 |
|---|
| 2026.08.07 | ₩2,190 | ₩2,195 | ₩2,025 | ₩2,070 | -5.48% | 66.3만 |
|---|
| 2026.08.06 | ₩2,355 | ₩2,400 | ₩2,135 | ₩2,160 | -8.28% | 163만 |
|---|
| 2026.08.05 | ₩2,235 | ₩2,310 | ₩2,135 | ₩2,290 | +2.46% | 138.9만 |
|---|
| 2026.08.04 | ₩2,085 | ₩2,210 | ₩2,030 | ₩2,190 | +5.04% | 155.1만 |
|---|
| 2026.08.03 | ₩2,140 | ₩2,335 | ₩2,005 | ₩2,105 | -1.64% | 435.8만 |
|---|
| 2026.07.31 | ₩1,920 | ₩2,055 | ₩1,920 | ₩2,005 | +4.43% | 163만 |
|---|
| 2026.07.30 | ₩2,105 | ₩2,245 | ₩1,860 | ₩1,892 | -10.12% | 282.8만 |
|---|
| 2026.07.29 | ₩1,950 | ₩2,350 | ₩1,948 | ₩2,040 | +4.62% | 1581.6만 |
|---|
| 2026.07.28 | ₩1,935 | ₩1,935 | ₩1,790 | ₩1,810 | -6.46% | 75.2만 |
|---|
| 2026.07.27 | ₩2,045 | ₩2,195 | ₩1,941 | ₩1,969 | -3.72% | 150.6만 |
|---|
| 2026.07.24 | ₩2,110 | ₩2,110 | ₩1,934 | ₩2,000 | -5.21% | 139만 |
|---|
| 2026.07.23 | ₩2,515 | ₩2,575 | ₩2,120 | ₩2,195 | -12.72% | 889.8만 |
|---|
| 2026.07.22 | ₩2,040 | ₩2,425 | ₩2,025 | ₩2,425 | +18.87% | 216.2만 |
|---|
| 2026.07.21 | ₩1,859 | ₩2,320 | ₩1,730 | ₩1,867 | +0.43% | 592.6만 |
|---|
| 2026.07.20 | ₩2,005 | ₩2,005 | ₩1,830 | ₩1,859 | -7.28% | 34.5만 |
|---|
| 2026.07.16 | ₩2,090 | ₩2,090 | ₩2,015 | ₩2,025 | -3.11% | 22.2만 |
|---|
| 2026.07.15 | ₩2,010 | ₩2,145 | ₩2,010 | ₩2,110 | +4.98% | 46만 |
|---|
| 2026.07.14 | ₩1,981 | ₩2,000 | ₩1,871 | ₩1,997 | +0.81% | 44.4만 |
|---|
| 2026.07.13 | ₩2,170 | ₩2,275 | ₩1,981 | ₩1,981 | -8.71% | 57.2만 |
|---|
| 2026.07.10 | ₩2,200 | ₩2,205 | ₩2,095 | ₩2,195 | -0.23% | 36.7만 |
|---|
| 2026.07.09 | ₩2,090 | ₩2,175 | ₩2,005 | ₩2,095 | +0.24% | 30.6만 |
|---|
| 2026.07.08 | ₩2,265 | ₩2,265 | ₩2,065 | ₩2,075 | -8.39% | 52.8만 |
|---|
| 2026.07.07 | ₩2,270 | ₩2,365 | ₩2,225 | ₩2,285 | +0.66% | 39.8만 |
|---|
| 2026.07.06 | ₩2,370 | ₩2,390 | ₩2,200 | ₩2,290 | -3.38% | 48.8만 |
|---|
| 2026.07.03 | ₩2,425 | ₩2,435 | ₩2,155 | ₩2,370 | -2.27% | 95.6만 |
|---|
| 2026.07.02 | ₩2,585 | ₩2,585 | ₩2,410 | ₩2,425 | -6.19% | 60.2만 |
|---|
| 2026.07.01 | ₩2,700 | ₩2,810 | ₩2,430 | ₩2,585 | -4.26% | 82만 |
|---|
| 2026.06.30 | ₩2,430 | ₩2,655 | ₩2,370 | ₩2,555 | +5.14% | 111.3만 |
|---|
| 2026.06.29 | ₩2,470 | ₩2,705 | ₩2,405 | ₩2,430 | -1.62% | 139.9만 |
|---|
| 2026.06.26 | ₩2,785 | ₩2,785 | ₩2,425 | ₩2,470 | -11.31% | 126.7만 |
|---|
| 2026.06.25 | ₩3,000 | ₩3,025 | ₩2,800 | ₩2,805 | -6.50% | 118.8만 |
|---|
| 2026.06.24 | ₩2,845 | ₩3,050 | ₩2,680 | ₩2,915 | +2.46% | 155.6만 |
|---|
| 2026.06.23 | ₩2,935 | ₩2,945 | ₩2,700 | ₩2,765 | -5.79% | 104.5만 |
|---|
| 2026.06.22 | ₩3,010 | ₩3,270 | ₩2,880 | ₩2,935 | -2.49% | 166.2만 |
|---|
| 2026.06.19 | ₩3,450 | ₩3,450 | ₩3,050 | ₩3,100 | -10.14% | 196.3만 |
|---|
| 2026.06.18 | ₩3,650 | ₩3,715 | ₩3,370 | ₩3,430 | -6.03% | 209.7만 |
|---|
| 2026.06.17 | ₩3,920 | ₩3,940 | ₩3,615 | ₩3,620 | -7.65% | 234.6만 |
|---|
| 2026.06.16 | ₩4,225 | ₩4,225 | ₩3,855 | ₩3,955 | -6.39% | 375.5만 |
|---|
| 2026.06.15 | ₩4,420 | ₩4,590 | ₩4,080 | ₩4,280 | -3.17% | 845.3만 |
|---|
| 2026.06.12 | ₩3,515 | ₩4,390 | ₩3,515 | ₩4,195 | +19.35% | 1972만 |
|---|
| 2026.06.11 | ₩3,330 | ₩3,665 | ₩3,210 | ₩3,430 | +3.00% | 808.5만 |
|---|
| 2026.06.10 | ₩4,010 | ₩4,280 | ₩3,405 | ₩3,465 | -13.59% | 2.5만 |
|---|
| 2026.06.09 | ₩4,470 | ₩4,845 | ₩3,640 | ₩4,040 | -9.62% | 4110만 |
|---|
| 2026.06.08 | ₩3,380 | ₩4,270 | ₩3,380 | ₩4,270 | +26.33% | 1789.3만 |
|---|
| 2026.06.05 | ₩2,495 | ₩3,285 | ₩2,435 | ₩3,285 | +31.66% | 327.6만 |
|---|
| 2026.06.04 | ₩2,605 | ₩2,695 | ₩2,390 | ₩2,530 | -2.88% | 92.6만 |
|---|
| 2026.06.02 | ₩2,845 | ₩2,845 | ₩2,445 | ₩2,605 | -8.44% | 192만 |
|---|
| 2026.06.01 | ₩2,950 | ₩3,175 | ₩2,640 | ₩2,640 | -10.51% | 282.3만 |
|---|
| 2026.05.29 | ₩3,190 | ₩3,195 | ₩2,845 | ₩2,900 | -9.09% | 161.3만 |
|---|
| 2026.05.28 | ₩3,285 | ₩3,490 | ₩3,010 | ₩3,125 | -4.87% | 273.9만 |
|---|
| 2026.05.27 | ₩3,540 | ₩3,855 | ₩3,185 | ₩3,255 | -8.05% | 755.3만 |
|---|
| 2026.05.26 | ₩3,675 | ₩3,690 | ₩3,410 | ₩3,480 | -5.31% | 336.1만 |
|---|
| 2026.05.22 | ₩3,750 | ₩4,000 | ₩3,510 | ₩3,615 | -3.60% | 484.1만 |
|---|
| 2026.05.21 | ₩3,660 | ₩4,295 | ₩3,390 | ₩3,575 | -2.32% | 1888.1만 |
|---|
| 2026.05.20 | ₩4,100 | ₩4,870 | ₩3,500 | ₩3,660 | -10.73% | 1998.8만 |
|---|
| 2026.05.19 | ₩4,050 | ₩5,080 | ₩3,655 | ₩4,295 | +6.05% | 6615.2만 |
|---|
| 2026.05.18 | ₩3,410 | ₩4,000 | ₩2,950 | ₩4,000 | +17.30% | 4742.8만 |
|---|
| 2026.05.15 | ₩2,400 | ₩3,080 | ₩2,325 | ₩3,080 | +28.33% | 432.9만 |
|---|
| 2026.05.14 | ₩2,605 | ₩2,635 | ₩2,340 | ₩2,370 | -9.02% | 136.4만 |
|---|
| 2026.05.13 | ₩2,830 | ₩3,095 | ₩2,485 | ₩2,530 | -10.60% | 570.7만 |
|---|
| 2026.05.12 | ₩2,350 | ₩2,890 | ₩2,345 | ₩2,650 | +12.77% | 885.6만 |
|---|
| 2026.05.11 | ₩2,420 | ₩2,435 | ₩2,245 | ₩2,300 | -4.96% | 116만 |
|---|
| 2026.05.08 | ₩2,130 | ₩2,540 | ₩2,125 | ₩2,415 | +13.38% | 492.6만 |
|---|
| 2026.05.07 | ₩2,085 | ₩2,180 | ₩2,055 | ₩2,125 | +1.92% | 40.8만 |
|---|
| 2026.05.06 | ₩2,205 | ₩2,205 | ₩2,070 | ₩2,080 | -5.67% | 62.6만 |
|---|
| 2026.05.04 | ₩2,300 | ₩2,310 | ₩2,150 | ₩2,220 | -3.48% | 68.8만 |
|---|
| 2026.04.30 | ₩2,210 | ₩2,530 | ₩2,180 | ₩2,220 | +0.45% | 340.2만 |
|---|
| 2026.04.29 | ₩2,080 | ₩2,270 | ₩2,040 | ₩2,135 | +2.64% | 105만 |
|---|
| 2026.04.28 | ₩2,220 | ₩2,245 | ₩2,050 | ₩2,080 | -6.31% | 100.5만 |
|---|
| 2026.04.27 | ₩1,880 | ₩2,395 | ₩1,880 | ₩2,185 | +16.22% | 547.4만 |
|---|
| 2026.04.24 | ₩1,860 | ₩1,985 | ₩1,850 | ₩1,877 | +0.91% | 28만 |
|---|
| 2026.04.23 | ₩1,897 | ₩1,905 | ₩1,848 | ₩1,856 | -2.16% | 23.7만 |
|---|
| 2026.04.22 | ₩1,976 | ₩1,989 | ₩1,877 | ₩1,897 | -4.00% | 24만 |
|---|
| 2026.04.21 | ₩2,035 | ₩2,050 | ₩1,964 | ₩1,976 | -2.90% | 30.2만 |
|---|
| 2026.04.20 | ₩2,000 | ₩2,060 | ₩1,855 | ₩2,035 | +1.75% | 32.5만 |
|---|
| 2026.04.17 | ₩2,025 | ₩2,050 | ₩1,994 | ₩2,005 | -0.99% | 16.4만 |
|---|
| 2026.04.16 | ₩2,110 | ₩2,150 | ₩2,000 | ₩2,010 | -4.74% | 31.1만 |
|---|
| 2026.04.15 | ₩1,936 | ₩2,080 | ₩1,871 | ₩2,050 | +5.89% | 60.1만 |
|---|
| 2026.04.14 | ₩1,851 | ₩1,943 | ₩1,851 | ₩1,935 | +4.54% | 35.6만 |
|---|
| 2026.04.13 | ₩1,882 | ₩1,887 | ₩1,829 | ₩1,845 | -1.97% | 26.8만 |
|---|
| 2026.04.10 | ₩1,870 | ₩2,010 | ₩1,833 | ₩1,932 | +3.32% | 57.6만 |
|---|
| 2026.04.09 | ₩1,883 | ₩1,884 | ₩1,833 | ₩1,840 | -2.28% | 15.9만 |
|---|
| 2026.04.08 | ₩1,805 | ₩1,900 | ₩1,800 | ₩1,882 | +4.27% | 54.5만 |
|---|
| 2026.04.07 | ₩1,860 | ₩1,860 | ₩1,710 | ₩1,787 | -3.92% | 35.4만 |
|---|
| 2026.04.06 | ₩1,860 | ₩1,903 | ₩1,819 | ₩1,832 | -1.51% | 15.5만 |
|---|
| 2026.04.03 | ₩1,852 | ₩1,891 | ₩1,830 | ₩1,860 | +0.43% | 20.9만 |
|---|
| 2026.04.02 | ₩2,000 | ₩2,045 | ₩1,830 | ₩1,847 | -7.65% | 49.2만 |
|---|
| 2026.04.01 | ₩1,997 | ₩2,005 | ₩1,850 | ₩1,933 | -3.20% | 50.7만 |
|---|
| 2026.03.31 | ₩1,900 | ₩1,950 | ₩1,818 | ₩1,891 | -0.47% | 43.4만 |
|---|
| 2026.03.30 | ₩2,050 | ₩2,065 | ₩1,890 | ₩1,936 | -5.56% | 40.5만 |
|---|
| 2026.03.27 | ₩2,115 | ₩2,115 | ₩2,040 | ₩2,075 | -1.89% | 22.6만 |
|---|
| 2026.03.26 | ₩2,365 | ₩2,365 | ₩2,100 | ₩2,130 | -9.94% | 37.9만 |
|---|
| 2026.03.25 | ₩2,145 | ₩2,235 | ₩2,040 | ₩2,170 | +1.17% | 54.5만 |
|---|
| 2026.03.24 | ₩2,250 | ₩2,280 | ₩2,060 | ₩2,085 | -7.33% | 45.2만 |
|---|
| 2026.03.23 | ₩2,085 | ₩2,230 | ₩2,050 | ₩2,185 | +4.80% | 81.8만 |
|---|
| 2026.03.20 | ₩2,090 | ₩2,145 | ₩2,035 | ₩2,050 | -1.91% | 40.5만 |
|---|
| 2026.03.19 | ₩2,085 | ₩2,100 | ₩2,000 | ₩2,085 | 0.00% | 52만 |
|---|
| 2026.03.18 | ₩2,160 | ₩2,235 | ₩2,030 | ₩2,120 | -1.85% | 83.3만 |
|---|
| 2026.03.17 | ₩2,380 | ₩2,500 | ₩2,140 | ₩2,150 | -9.66% | 148.8만 |
|---|
| 2026.03.16 | ₩2,570 | ₩2,570 | ₩2,380 | ₩2,390 | -7.00% | 36.6만 |
|---|
| 2026.03.13 | ₩2,575 | ₩2,620 | ₩2,450 | ₩2,570 | -0.19% | 25.2만 |
|---|
| 2026.03.12 | ₩2,550 | ₩2,665 | ₩2,545 | ₩2,575 | +0.98% | 26.6만 |
|---|
| 2026.03.11 | ₩2,510 | ₩2,730 | ₩2,510 | ₩2,550 | +1.59% | 70.2만 |
|---|
| 2026.03.10 | ₩2,560 | ₩2,585 | ₩2,475 | ₩2,485 | -2.93% | 51.1만 |
|---|
| 2026.03.09 | ₩2,315 | ₩2,535 | ₩2,295 | ₩2,500 | +7.99% | 45.6만 |
|---|
| 2026.03.06 | ₩2,530 | ₩2,595 | ₩2,370 | ₩2,495 | -1.38% | 50.6만 |
|---|
| 2026.03.05 | ₩2,540 | ₩2,590 | ₩2,400 | ₩2,550 | +0.39% | 61.1만 |
|---|
| 2026.03.04 | ₩2,635 | ₩2,635 | ₩2,200 | ₩2,335 | -11.39% | 130.5만 |
|---|
| 2026.03.03 | ₩2,675 | ₩2,955 | ₩2,630 | ₩2,720 | +1.68% | 223.7만 |
|---|
| 2026.02.27 | ₩2,600 | ₩2,755 | ₩2,465 | ₩2,675 | +2.88% | 114.6만 |
|---|
| 2026.02.26 | ₩2,625 | ₩2,700 | ₩2,510 | ₩2,600 | -0.95% | 185.7만 |
|---|
| 2026.02.25 | ₩2,830 | ₩2,845 | ₩2,685 | ₩2,760 | -2.47% | 98.1만 |
|---|
| 2026.02.24 | ₩2,650 | ₩2,830 | ₩2,450 | ₩2,800 | +5.66% | 167.6만 |
|---|
| 2026.02.23 | ₩2,890 | ₩2,890 | ₩2,670 | ₩2,700 | -6.57% | 111.6만 |
|---|
| 2026.02.20 | ₩2,955 | ₩3,000 | ₩2,745 | ₩2,800 | -5.25% | 145.4만 |
|---|
| 2026.02.19 | ₩3,015 | ₩3,075 | ₩2,895 | ₩2,955 | -1.99% | 147.4만 |
|---|
| 2026.02.13 | ₩3,150 | ₩3,180 | ₩2,955 | ₩3,015 | -4.29% | 147.6만 |
|---|
| 2026.02.12 | ₩3,325 | ₩3,325 | ₩3,110 | ₩3,160 | -4.96% | 147.1만 |
|---|
| 2026.02.11 | ₩3,400 | ₩3,525 | ₩3,120 | ₩3,315 | -2.50% | 201.7만 |
|---|
| 2026.02.10 | ₩3,540 | ₩3,890 | ₩3,330 | ₩3,390 | -4.24% | 463.7만 |
|---|
| 2026.02.09 | ₩3,230 | ₩3,645 | ₩3,230 | ₩3,400 | +5.26% | 512.5만 |
|---|
| 2026.02.06 | ₩3,555 | ₩3,665 | ₩3,070 | ₩3,205 | -9.85% | 612.7만 |
|---|
| 2026.02.05 | ₩2,930 | ₩3,750 | ₩2,925 | ₩3,690 | +25.94% | 2412.5만 |
|---|
| 2026.02.04 | ₩2,700 | ₩3,435 | ₩2,500 | ₩2,905 | +7.59% | 1143.8만 |
|---|
| 2026.02.03 | ₩2,180 | ₩2,700 | ₩2,180 | ₩2,645 | +21.33% | 385만 |
|---|
| 2026.02.02 | ₩2,085 | ₩2,275 | ₩2,030 | ₩2,155 | +3.36% | 101.4만 |
|---|
| 2026.01.30 | ₩2,360 | ₩2,370 | ₩2,110 | ₩2,130 | -9.75% | 110만 |
|---|
| 2026.01.29 | ₩2,470 | ₩2,470 | ₩2,225 | ₩2,310 | -6.48% | 125만 |
|---|
| 2026.01.28 | ₩2,620 | ₩2,720 | ₩2,430 | ₩2,470 | -5.73% | 118.5만 |
|---|
| 2026.01.27 | ₩2,590 | ₩2,710 | ₩2,465 | ₩2,620 | +1.16% | 91.3만 |
|---|
| 2026.01.26 | ₩2,870 | ₩2,880 | ₩2,200 | ₩2,585 | -9.93% | 219.4만 |
|---|
| 2026.01.23 | ₩3,010 | ₩3,090 | ₩2,720 | ₩2,740 | -8.97% | 151.6만 |
|---|
| 2026.01.22 | ₩3,100 | ₩3,140 | ₩2,880 | ₩2,990 | -3.55% | 221.7만 |
|---|
| 2026.01.21 | ₩2,300 | ₩3,100 | ₩2,260 | ₩2,910 | +26.52% | 441.9만 |
|---|
| 2026.01.20 | ₩2,500 | ₩2,750 | ₩2,350 | ₩2,475 | -1.00% | 187.1만 |
|---|
| 2026.01.19 | ₩2,155 | ₩2,680 | ₩2,000 | ₩2,560 | +18.79% | 250.1만 |
|---|
| 2026.01.16 | ₩2,100 | ₩2,195 | ₩2,020 | ₩2,160 | +2.86% | 101.4만 |
|---|
| 2026.01.15 | ₩2,015 | ₩2,140 | ₩1,998 | ₩2,070 | +2.73% | 77.5만 |
|---|
| 2026.01.14 | ₩2,050 | ₩2,135 | ₩1,951 | ₩2,015 | -1.71% | 62.2만 |
|---|
| 2026.01.13 | ₩2,135 | ₩2,145 | ₩1,982 | ₩2,000 | -6.32% | 114.3만 |
|---|
| 2026.01.12 | ₩1,839 | ₩2,320 | ₩1,813 | ₩2,130 | +15.82% | 579.5만 |
|---|
| 2026.01.09 | ₩1,746 | ₩1,827 | ₩1,714 | ₩1,827 | +4.64% | 35.5만 |
|---|
| 2026.01.08 | ₩1,806 | ₩1,870 | ₩1,758 | ₩1,769 | -2.05% | 48.5만 |
|---|
| 2026.01.07 | ₩1,795 | ₩1,879 | ₩1,705 | ₩1,835 | +2.23% | 86.6만 |
|---|
| 2026.01.06 | ₩1,900 | ₩1,904 | ₩1,771 | ₩1,795 | -5.53% | 84.7만 |
|---|
| 2026.01.05 | ₩1,758 | ₩1,900 | ₩1,758 | ₩1,856 | +5.57% | 182.3만 |
|---|
| 2026.01.02 | ₩1,738 | ₩1,816 | ₩1,714 | ₩1,745 | +0.40% | 140.6만 |
|---|
| 2025.12.30 | ₩1,737 | ₩1,850 | ₩1,680 | ₩1,730 | -0.40% | 183.3만 |
|---|
| 2025.12.29 | ₩1,870 | ₩1,870 | ₩1,707 | ₩1,732 | -7.38% | 229.9만 |
|---|
| 2025.12.26 | ₩1,553 | ₩2,005 | ₩1,545 | ₩1,860 | +19.77% | 1360.1만 |
|---|
| 2025.12.24 | ₩1,519 | ₩1,620 | ₩1,460 | ₩1,550 | +2.04% | 210.9만 |
|---|
| 2025.12.23 | ₩1,457 | ₩1,465 | ₩1,420 | ₩1,434 | -1.58% | 43.4만 |
|---|
| 2025.12.22 | ₩1,452 | ₩1,500 | ₩1,416 | ₩1,450 | -0.14% | 48.4만 |
|---|
| 2025.12.19 | ₩1,390 | ₩1,500 | ₩1,381 | ₩1,451 | +4.39% | 85.8만 |
|---|
| 2025.12.18 | ₩1,362 | ₩1,464 | ₩1,351 | ₩1,408 | +3.38% | 80.6만 |
|---|
| 2025.12.17 | ₩1,520 | ₩1,520 | ₩1,369 | ₩1,398 | -8.03% | 84.8만 |
|---|
| 2025.12.16 | ₩1,411 | ₩1,518 | ₩1,333 | ₩1,450 | +2.76% | 317만 |
|---|
| 2025.12.15 | ₩1,385 | ₩1,385 | ₩1,320 | ₩1,370 | -1.08% | 108.9만 |
|---|
| 2025.12.12 | ₩1,453 | ₩1,496 | ₩1,398 | ₩1,402 | -3.51% | 186만 |
|---|
| 2025.12.11 | ₩1,560 | ₩1,690 | ₩1,411 | ₩1,453 | -6.86% | 1111.7만 |
|---|
| 2025.12.10 | ₩1,197 | ₩1,556 | ₩1,197 | ₩1,556 | +29.99% | 1664.5만 |
|---|
| 2025.12.09 | ₩1,191 | ₩1,198 | ₩1,152 | ₩1,197 | +0.50% | 9.5만 |
|---|
| 2025.12.08 | ₩1,201 | ₩1,260 | ₩1,152 | ₩1,196 | -0.42% | 26.2만 |
|---|
| 2025.12.05 | ₩1,280 | ₩1,280 | ₩1,200 | ₩1,212 | -5.31% | 60.9만 |
|---|
| 2025.12.04 | ₩1,221 | ₩1,415 | ₩1,181 | ₩1,280 | +4.83% | 294.5만 |
|---|
| 2025.12.03 | ₩1,036 | ₩1,328 | ₩1,036 | ₩1,221 | +17.86% | 555.6만 |
|---|
| 2025.12.02 | ₩1,048 | ₩1,048 | ₩1,002 | ₩1,036 | -1.15% | 8.1만 |
|---|
| 2025.12.01 | ₩1,226 | ₩1,226 | ₩1,025 | ₩1,025 | -16.39% | 50만 |
|---|
| 2025.11.28 | ₩1,046 | ₩1,103 | ₩1,046 | ₩1,055 | +0.86% | 24.1만 |
|---|
| 2025.11.27 | ₩1,071 | ₩1,080 | ₩1,040 | ₩1,046 | -2.33% | 11.7만 |
|---|
| 2025.11.26 | ₩1,150 | ₩1,254 | ₩1,025 | ₩1,053 | -8.43% | 55.8만 |
|---|
| 2025.11.25 | ₩1,125 | ₩1,149 | ₩1,065 | ₩1,135 | +0.89% | 9만 |
|---|
| 2025.11.24 | ₩1,191 | ₩1,199 | ₩1,109 | ₩1,113 | -6.55% | 11.4만 |
|---|
| 2025.11.21 | ₩1,233 | ₩1,233 | ₩1,175 | ₩1,191 | -3.41% | 11.2만 |
|---|
| 2025.11.20 | ₩1,210 | ₩1,260 | ₩1,210 | ₩1,226 | +1.32% | 2.1만 |
|---|
| 2025.11.19 | ₩1,252 | ₩1,337 | ₩1,197 | ₩1,210 | -3.35% | 14.6만 |
|---|
| 2025.11.18 | ₩1,265 | ₩1,265 | ₩1,215 | ₩1,221 | -3.48% | 19만 |
|---|
| 2025.11.17 | ₩1,268 | ₩1,296 | ₩1,251 | ₩1,258 | -0.79% | 9.3만 |
|---|
| 2025.11.14 | ₩1,291 | ₩1,302 | ₩1,251 | ₩1,251 | -3.10% | 18.6만 |
|---|
| 2025.11.13 | ₩1,292 | ₩1,321 | ₩1,292 | ₩1,310 | +1.39% | 5.5만 |
|---|
| 2025.11.12 | ₩1,309 | ₩1,345 | ₩1,296 | ₩1,303 | -0.46% | 8.6만 |
|---|
| 2025.11.11 | ₩1,333 | ₩1,334 | ₩1,286 | ₩1,323 | -0.75% | 18.1만 |
|---|
| 2025.11.10 | ₩1,300 | ₩1,312 | ₩1,258 | ₩1,295 | -0.38% | 9.4만 |
|---|
| 2025.11.07 | ₩1,279 | ₩1,285 | ₩1,250 | ₩1,261 | -1.41% | 15만 |
|---|
| 2025.11.06 | ₩1,310 | ₩1,319 | ₩1,283 | ₩1,289 | -1.60% | 5.9만 |
|---|
| 2025.11.05 | ₩1,290 | ₩1,313 | ₩1,256 | ₩1,310 | +1.55% | 28.6만 |
|---|
| 2025.11.04 | ₩1,300 | ₩1,316 | ₩1,274 | ₩1,303 | +0.23% | 33.2만 |
|---|
| 2025.11.03 | ₩1,288 | ₩1,555 | ₩1,278 | ₩1,316 | +2.17% | 232.9만 |
|---|
| 2025.10.31 | ₩1,290 | ₩1,350 | ₩1,276 | ₩1,280 | -0.78% | 21만 |
|---|
| 2025.10.30 | ₩1,305 | ₩1,315 | ₩1,273 | ₩1,289 | -1.23% | 6.4만 |
|---|
| 2025.10.29 | ₩1,287 | ₩1,337 | ₩1,258 | ₩1,302 | +1.17% | 22.7만 |
|---|
| 2025.10.28 | ₩1,276 | ₩1,306 | ₩1,260 | ₩1,287 | +0.86% | 10.2만 |
|---|
| 2025.10.27 | ₩1,274 | ₩1,291 | ₩1,260 | ₩1,276 | +0.16% | 17.8만 |
|---|
| 2025.10.24 | ₩1,257 | ₩1,299 | ₩1,200 | ₩1,274 | +1.35% | 22.6만 |
|---|
| 2025.10.23 | ₩1,248 | ₩1,372 | ₩1,233 | ₩1,273 | +2.00% | 32.2만 |
|---|
| 2025.10.22 | ₩1,310 | ₩1,310 | ₩1,255 | ₩1,259 | -3.89% | 18.4만 |
|---|
| 2025.10.21 | ₩1,327 | ₩1,348 | ₩1,287 | ₩1,310 | -1.28% | 5.7만 |
|---|
| 2025.10.20 | ₩1,301 | ₩1,332 | ₩1,278 | ₩1,327 | +2.00% | 12.3만 |
|---|
| 2025.10.17 | ₩1,348 | ₩1,348 | ₩1,284 | ₩1,297 | -3.78% | 8.7만 |
|---|
| 2025.10.16 | ₩1,305 | ₩1,350 | ₩1,296 | ₩1,310 | +0.38% | 6.5만 |
|---|
| 2025.10.15 | ₩1,310 | ₩1,328 | ₩1,265 | ₩1,305 | -0.38% | 18.2만 |
|---|
| 2025.10.14 | ₩1,367 | ₩1,367 | ₩1,296 | ₩1,297 | -5.12% | 14.9만 |
|---|
| 2025.10.13 | ₩1,342 | ₩1,351 | ₩1,310 | ₩1,331 | -0.82% | 10.9만 |
|---|
| 2025.10.10 | ₩1,328 | ₩1,399 | ₩1,248 | ₩1,342 | +1.05% | 17.3만 |
|---|