시장 데이터를 불러오는 중
전체 종목
테라젠이텍스 과거 주가
066700.KQ · KOSDAQ
주요 제품·사업: Loading/Unloading System, PCB Bonding System
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
066700.KQ · KOSDAQ
주요 제품·사업: Loading/Unloading System, PCB Bonding System
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,280 | ₩2,280 | ₩2,205 | ₩2,255 | -1.10% | 1.8만 |
| 2026.10.07 | ₩2,230 | ₩2,300 | ₩2,230 | ₩2,265 | +1.57% | 4.2만 |
| 2026.10.06 | ₩2,275 | ₩2,290 | ₩2,235 | ₩2,265 | -0.44% | 2.8만 |
| 2026.10.02 | ₩2,270 | ₩2,295 | ₩2,210 | ₩2,265 | -0.22% | 2.4만 |
| 2026.10.01 | ₩2,200 | ₩2,295 | ₩2,200 | ₩2,270 | +3.18% | 4.2만 |
| 2026.09.30 | ₩2,290 | ₩2,290 | ₩2,220 | ₩2,230 | -2.62% | 4.8만 |
| 2026.09.29 | ₩2,200 | ₩2,400 | ₩2,170 | ₩2,245 | +2.05% | 25.9만 |
| 2026.09.28 | ₩2,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,130 |
| ₩2,245 |
| +4.42% |
| 16.5만 |
| 2026.09.23 | ₩2,105 | ₩2,135 | ₩2,075 | ₩2,120 | +0.71% | 3만 |
|---|
| 2026.09.22 | ₩2,130 | ₩2,130 | ₩2,090 | ₩2,100 | -1.41% | 4.2만 |
|---|
| 2026.09.21 | ₩2,130 | ₩2,155 | ₩2,090 | ₩2,130 | 0.00% | 2.6만 |
|---|
| 2026.09.18 | ₩2,130 | ₩2,145 | ₩2,100 | ₩2,130 | 0.00% | 3.9만 |
|---|
| 2026.09.17 | ₩2,140 | ₩2,140 | ₩2,095 | ₩2,100 | -1.87% | 2.6만 |
|---|
| 2026.09.16 | ₩2,145 | ₩2,145 | ₩2,090 | ₩2,115 | -1.40% | 1.5만 |
|---|
| 2026.09.15 | ₩2,115 | ₩2,150 | ₩2,095 | ₩2,105 | -0.47% | 1.6만 |
|---|
| 2026.09.14 | ₩2,100 | ₩2,165 | ₩2,075 | ₩2,135 | +1.67% | 3.8만 |
|---|
| 2026.09.11 | ₩2,145 | ₩2,145 | ₩2,090 | ₩2,125 | -0.93% | 2.4만 |
|---|
| 2026.09.10 | ₩2,120 | ₩2,130 | ₩2,090 | ₩2,120 | 0.00% | 7만 |
|---|
| 2026.09.09 | ₩2,090 | ₩2,130 | ₩2,085 | ₩2,100 | +0.48% | 3.3만 |
|---|
| 2026.09.08 | ₩2,115 | ₩2,145 | ₩2,090 | ₩2,090 | -1.18% | 7.5만 |
|---|
| 2026.09.07 | ₩2,135 | ₩2,150 | ₩2,095 | ₩2,140 | +0.23% | 2.4만 |
|---|
| 2026.09.04 | ₩2,115 | ₩2,130 | ₩2,085 | ₩2,120 | +0.24% | 4.7만 |
|---|
| 2026.09.03 | ₩2,150 | ₩2,175 | ₩2,085 | ₩2,120 | -1.40% | 5.6만 |
|---|
| 2026.09.02 | ₩2,120 | ₩2,185 | ₩2,095 | ₩2,150 | +1.42% | 5.3만 |
|---|
| 2026.09.01 | ₩2,130 | ₩2,150 | ₩2,100 | ₩2,135 | +0.23% | 5.8만 |
|---|
| 2026.08.31 | ₩2,120 | ₩2,145 | ₩2,060 | ₩2,110 | -0.47% | 7.9만 |
|---|
| 2026.08.28 | ₩2,155 | ₩2,155 | ₩2,060 | ₩2,135 | -0.93% | 5.3만 |
|---|
| 2026.08.27 | ₩2,105 | ₩2,155 | ₩2,070 | ₩2,105 | 0.00% | 9만 |
|---|
| 2026.08.26 | ₩2,120 | ₩2,160 | ₩2,090 | ₩2,100 | -0.94% | 5.5만 |
|---|
| 2026.08.25 | ₩2,160 | ₩2,165 | ₩2,080 | ₩2,130 | -1.39% | 11만 |
|---|
| 2026.08.24 | ₩2,090 | ₩2,250 | ₩2,080 | ₩2,160 | +3.35% | 20.4만 |
|---|
| 2026.08.21 | ₩2,140 | ₩2,215 | ₩2,055 | ₩2,065 | -3.50% | 13.5만 |
|---|
| 2026.08.20 | ₩2,210 | ₩2,430 | ₩2,095 | ₩2,175 | -1.58% | 69.1만 |
|---|
| 2026.08.19 | ₩2,100 | ₩2,100 | ₩2,035 | ₩2,060 | -1.90% | 3만 |
|---|
| 2026.08.18 | ₩2,160 | ₩2,160 | ₩2,045 | ₩2,115 | -2.08% | 9.5만 |
|---|
| 2026.08.14 | ₩2,190 | ₩2,190 | ₩2,090 | ₩2,160 | -1.37% | 5.4만 |
|---|
| 2026.08.13 | ₩2,155 | ₩2,210 | ₩2,110 | ₩2,155 | 0.00% | 4.9만 |
|---|
| 2026.08.12 | ₩2,205 | ₩2,260 | ₩2,125 | ₩2,150 | -2.49% | 5만 |
|---|
| 2026.08.11 | ₩2,230 | ₩2,285 | ₩2,205 | ₩2,205 | -1.12% | 5.1만 |
|---|
| 2026.08.10 | ₩2,150 | ₩2,265 | ₩2,150 | ₩2,265 | +5.35% | 6.6만 |
|---|
| 2026.08.07 | ₩2,145 | ₩2,170 | ₩2,105 | ₩2,145 | 0.00% | 5.1만 |
|---|
| 2026.08.06 | ₩2,180 | ₩2,195 | ₩2,100 | ₩2,150 | -1.38% | 9.2만 |
|---|
| 2026.08.05 | ₩2,210 | ₩2,250 | ₩2,155 | ₩2,195 | -0.68% | 7.6만 |
|---|
| 2026.08.04 | ₩2,115 | ₩2,205 | ₩2,105 | ₩2,200 | +4.02% | 7.8만 |
|---|
| 2026.08.03 | ₩2,035 | ₩2,155 | ₩2,025 | ₩2,115 | +3.93% | 5.5만 |
|---|
| 2026.07.31 | ₩1,976 | ₩2,075 | ₩1,962 | ₩2,035 | +2.99% | 14.4만 |
|---|
| 2026.07.30 | ₩1,885 | ₩2,010 | ₩1,880 | ₩1,962 | +4.08% | 31.2만 |
|---|
| 2026.07.29 | ₩2,130 | ₩2,160 | ₩1,898 | ₩1,984 | -6.85% | 38만 |
|---|
| 2026.07.28 | ₩2,015 | ₩2,480 | ₩1,975 | ₩2,155 | +6.95% | 174만 |
|---|
| 2026.07.27 | ₩2,035 | ₩2,035 | ₩1,990 | ₩2,010 | -1.23% | 4.1만 |
|---|
| 2026.07.24 | ₩1,977 | ₩2,040 | ₩1,970 | ₩2,010 | +1.67% | 11.6만 |
|---|
| 2026.07.23 | ₩1,971 | ₩2,025 | ₩1,949 | ₩1,987 | +0.81% | 10.3만 |
|---|
| 2026.07.22 | ₩1,930 | ₩1,979 | ₩1,929 | ₩1,970 | +2.07% | 14.9만 |
|---|
| 2026.07.21 | ₩1,851 | ₩1,930 | ₩1,845 | ₩1,929 | +4.21% | 7.5만 |
|---|
| 2026.07.20 | ₩1,942 | ₩1,942 | ₩1,888 | ₩1,888 | -2.78% | 4.3만 |
|---|
| 2026.07.16 | ₩1,960 | ₩1,997 | ₩1,935 | ₩1,942 | -0.92% | 5.4만 |
|---|
| 2026.07.15 | ₩1,980 | ₩2,000 | ₩1,940 | ₩1,979 | -0.05% | 8.8만 |
|---|
| 2026.07.14 | ₩1,974 | ₩1,975 | ₩1,870 | ₩1,939 | -1.77% | 14.2만 |
|---|
| 2026.07.13 | ₩2,010 | ₩2,035 | ₩1,905 | ₩1,990 | -1.00% | 10.1만 |
|---|
| 2026.07.10 | ₩2,040 | ₩2,065 | ₩2,010 | ₩2,010 | -1.47% | 6.7만 |
|---|
| 2026.07.09 | ₩2,065 | ₩2,065 | ₩1,967 | ₩2,005 | -2.91% | 4.4만 |
|---|
| 2026.07.08 | ₩2,015 | ₩2,050 | ₩1,973 | ₩2,000 | -0.74% | 10만 |
|---|
| 2026.07.07 | ₩2,020 | ₩2,070 | ₩1,966 | ₩2,055 | +1.73% | 7.4만 |
|---|
| 2026.07.06 | ₩2,055 | ₩2,090 | ₩1,981 | ₩2,010 | -2.19% | 4.8만 |
|---|
| 2026.07.03 | ₩2,040 | ₩2,075 | ₩1,980 | ₩2,075 | +1.72% | 6.4만 |
|---|
| 2026.07.02 | ₩2,000 | ₩2,085 | ₩1,980 | ₩2,030 | +1.50% | 8.6만 |
|---|
| 2026.07.01 | ₩2,085 | ₩2,085 | ₩1,980 | ₩2,045 | -1.92% | 10만 |
|---|
| 2026.06.30 | ₩2,015 | ₩2,095 | ₩2,005 | ₩2,055 | +1.99% | 6.1만 |
|---|
| 2026.06.29 | ₩1,865 | ₩2,075 | ₩1,865 | ₩2,075 | +11.26% | 11만 |
|---|
| 2026.06.26 | ₩1,950 | ₩1,993 | ₩1,888 | ₩1,930 | -1.03% | 17.6만 |
|---|
| 2026.06.25 | ₩2,000 | ₩2,055 | ₩1,970 | ₩1,994 | -0.30% | 8.5만 |
|---|
| 2026.06.24 | ₩2,000 | ₩2,100 | ₩1,980 | ₩2,040 | +2.00% | 17.2만 |
|---|
| 2026.06.23 | ₩2,155 | ₩2,215 | ₩2,000 | ₩2,000 | -7.19% | 15.5만 |
|---|
| 2026.06.22 | ₩2,235 | ₩2,240 | ₩2,085 | ₩2,200 | -1.57% | 9.4만 |
|---|
| 2026.06.19 | ₩2,305 | ₩2,315 | ₩2,160 | ₩2,185 | -5.21% | 12.2만 |
|---|
| 2026.06.18 | ₩2,410 | ₩2,410 | ₩2,315 | ₩2,315 | -3.94% | 6.6만 |
|---|
| 2026.06.17 | ₩2,455 | ₩2,455 | ₩2,340 | ₩2,410 | -1.83% | 2.8만 |
|---|
| 2026.06.16 | ₩2,415 | ₩2,430 | ₩2,360 | ₩2,385 | -1.24% | 5.9만 |
|---|
| 2026.06.15 | ₩2,385 | ₩2,445 | ₩2,330 | ₩2,415 | +1.26% | 17.3만 |
|---|
| 2026.06.12 | ₩2,385 | ₩2,445 | ₩2,345 | ₩2,375 | -0.42% | 8.5만 |
|---|
| 2026.06.11 | ₩2,400 | ₩2,450 | ₩2,335 | ₩2,375 | -1.04% | 9만 |
|---|
| 2026.06.10 | ₩2,400 | ₩2,610 | ₩2,330 | ₩2,350 | -2.08% | 4 |
|---|
| 2026.06.09 | ₩2,100 | ₩2,370 | ₩2,100 | ₩2,370 | +12.86% | 11.7만 |
|---|
| 2026.06.08 | ₩2,290 | ₩2,360 | ₩2,205 | ₩2,210 | -3.49% | 15.2만 |
|---|
| 2026.06.05 | ₩2,570 | ₩2,570 | ₩2,405 | ₩2,405 | -6.42% | 8.7만 |
|---|
| 2026.06.04 | ₩2,470 | ₩2,560 | ₩2,410 | ₩2,465 | -0.20% | 18.3만 |
|---|
| 2026.06.02 | ₩2,425 | ₩2,465 | ₩2,340 | ₩2,465 | +1.65% | 19.7만 |
|---|
| 2026.06.01 | ₩2,480 | ₩2,560 | ₩2,430 | ₩2,460 | -0.81% | 19.3만 |
|---|
| 2026.05.29 | ₩2,660 | ₩2,675 | ₩2,520 | ₩2,535 | -4.70% | 17.9만 |
|---|
| 2026.05.28 | ₩2,785 | ₩2,800 | ₩2,575 | ₩2,655 | -4.67% | 17.1만 |
|---|
| 2026.05.27 | ₩2,815 | ₩2,870 | ₩2,675 | ₩2,725 | -3.20% | 15.5만 |
|---|
| 2026.05.26 | ₩2,775 | ₩2,870 | ₩2,775 | ₩2,815 | +1.44% | 11.4만 |
|---|
| 2026.05.22 | ₩2,650 | ₩2,760 | ₩2,650 | ₩2,760 | +4.15% | 7.5만 |
|---|
| 2026.05.21 | ₩2,700 | ₩2,765 | ₩2,630 | ₩2,650 | -1.85% | 12.5만 |
|---|
| 2026.05.20 | ₩2,795 | ₩2,795 | ₩2,655 | ₩2,685 | -3.94% | 7.9만 |
|---|
| 2026.05.19 | ₩2,700 | ₩2,770 | ₩2,690 | ₩2,760 | +2.22% | 10.5만 |
|---|
| 2026.05.18 | ₩2,815 | ₩2,830 | ₩2,670 | ₩2,720 | -3.37% | 25.2만 |
|---|
| 2026.05.15 | ₩2,900 | ₩2,940 | ₩2,790 | ₩2,815 | -2.93% | 21.2만 |
|---|
| 2026.05.14 | ₩2,980 | ₩2,995 | ₩2,895 | ₩2,940 | -1.34% | 12.5만 |
|---|
| 2026.05.13 | ₩2,975 | ₩2,995 | ₩2,920 | ₩2,945 | -1.01% | 11만 |
|---|
| 2026.05.12 | ₩3,000 | ₩3,000 | ₩2,875 | ₩2,975 | -0.83% | 24.9만 |
|---|
| 2026.05.11 | ₩2,980 | ₩3,115 | ₩2,960 | ₩2,975 | -0.17% | 50.3만 |
|---|
| 2026.05.08 | ₩2,885 | ₩2,995 | ₩2,875 | ₩2,935 | +1.73% | 12.3만 |
|---|
| 2026.05.07 | ₩2,910 | ₩2,970 | ₩2,850 | ₩2,880 | -1.03% | 10.8만 |
|---|
| 2026.05.06 | ₩2,940 | ₩2,985 | ₩2,870 | ₩2,890 | -1.70% | 16.7만 |
|---|
| 2026.05.04 | ₩3,040 | ₩3,085 | ₩2,935 | ₩2,960 | -2.63% | 21만 |
|---|
| 2026.04.30 | ₩3,040 | ₩3,070 | ₩3,015 | ₩3,035 | -0.16% | 7.6만 |
|---|
| 2026.04.29 | ₩3,085 | ₩3,085 | ₩3,030 | ₩3,040 | -1.46% | 6.4만 |
|---|
| 2026.04.28 | ₩3,040 | ₩3,100 | ₩3,000 | ₩3,085 | +1.48% | 11.5만 |
|---|
| 2026.04.27 | ₩3,045 | ₩3,095 | ₩3,025 | ₩3,040 | -0.16% | 12.5만 |
|---|
| 2026.04.24 | ₩3,025 | ₩3,045 | ₩2,985 | ₩3,020 | -0.17% | 7.7만 |
|---|
| 2026.04.23 | ₩3,080 | ₩3,090 | ₩2,985 | ₩3,025 | -1.79% | 12.8만 |
|---|
| 2026.04.22 | ₩3,085 | ₩3,085 | ₩2,975 | ₩3,040 | -1.46% | 14만 |
|---|
| 2026.04.21 | ₩3,050 | ₩3,130 | ₩3,005 | ₩3,020 | -0.98% | 15.8만 |
|---|
| 2026.04.20 | ₩3,155 | ₩3,155 | ₩3,020 | ₩3,040 | -3.65% | 12.4만 |
|---|
| 2026.04.17 | ₩3,130 | ₩3,150 | ₩3,065 | ₩3,130 | 0.00% | 11.8만 |
|---|
| 2026.04.16 | ₩2,995 | ₩3,160 | ₩2,995 | ₩3,125 | +4.34% | 32.7만 |
|---|
| 2026.04.15 | ₩3,010 | ₩3,015 | ₩2,945 | ₩2,990 | -0.66% | 13.2만 |
|---|
| 2026.04.14 | ₩2,945 | ₩3,000 | ₩2,935 | ₩2,985 | +1.36% | 8.9만 |
|---|
| 2026.04.13 | ₩2,900 | ₩2,960 | ₩2,880 | ₩2,945 | +1.55% | 7.8만 |
|---|
| 2026.04.10 | ₩2,935 | ₩2,945 | ₩2,855 | ₩2,920 | -0.51% | 7.5만 |
|---|
| 2026.04.09 | ₩2,900 | ₩2,915 | ₩2,865 | ₩2,890 | -0.34% | 2.7만 |
|---|
| 2026.04.08 | ₩2,830 | ₩2,930 | ₩2,830 | ₩2,920 | +3.18% | 10.2만 |
|---|
| 2026.04.07 | ₩2,850 | ₩2,860 | ₩2,795 | ₩2,825 | -0.88% | 7.3만 |
|---|
| 2026.04.06 | ₩2,940 | ₩2,945 | ₩2,730 | ₩2,850 | -3.06% | 10.1만 |
|---|
| 2026.04.03 | ₩2,820 | ₩2,955 | ₩2,820 | ₩2,915 | +3.37% | 28.3만 |
|---|
| 2026.04.02 | ₩2,870 | ₩2,885 | ₩2,770 | ₩2,820 | -1.74% | 8.9만 |
|---|
| 2026.04.01 | ₩2,870 | ₩2,870 | ₩2,825 | ₩2,850 | -0.70% | 11.2만 |
|---|
| 2026.03.31 | ₩2,805 | ₩2,840 | ₩2,765 | ₩2,790 | -0.53% | 10.7만 |
|---|
| 2026.03.30 | ₩2,795 | ₩2,850 | ₩2,750 | ₩2,805 | +0.36% | 10.2만 |
|---|
| 2026.03.27 | ₩2,730 | ₩2,890 | ₩2,695 | ₩2,730 | 0.00% | 21.9만 |
|---|
| 2026.03.26 | ₩2,755 | ₩2,777 | ₩2,710 | ₩2,730 | -0.91% | 5만 |
|---|
| 2026.03.25 | ₩2,705 | ₩2,765 | ₩2,695 | ₩2,760 | +2.03% | 8만 |
|---|
| 2026.03.24 | ₩2,630 | ₩2,710 | ₩2,610 | ₩2,700 | +2.66% | 6.7만 |
|---|
| 2026.03.23 | ₩2,620 | ₩2,660 | ₩2,600 | ₩2,615 | -0.19% | 7.6만 |
|---|
| 2026.03.20 | ₩2,600 | ₩2,675 | ₩2,585 | ₩2,650 | +1.92% | 10.1만 |
|---|
| 2026.03.19 | ₩2,655 | ₩2,665 | ₩2,605 | ₩2,605 | -1.88% | 8.5만 |
|---|
| 2026.03.18 | ₩2,640 | ₩2,855 | ₩2,615 | ₩2,665 | +0.95% | 36.8만 |
|---|
| 2026.03.17 | ₩2,645 | ₩2,690 | ₩2,610 | ₩2,635 | -0.38% | 8.4만 |
|---|
| 2026.03.16 | ₩2,620 | ₩2,900 | ₩2,585 | ₩2,635 | +0.57% | 12.8만 |
|---|
| 2026.03.13 | ₩2,570 | ₩2,655 | ₩2,525 | ₩2,620 | +1.95% | 6.5만 |
|---|
| 2026.03.12 | ₩2,530 | ₩2,585 | ₩2,520 | ₩2,570 | +1.58% | 4.1만 |
|---|
| 2026.03.11 | ₩2,575 | ₩2,585 | ₩2,515 | ₩2,550 | -0.97% | 9.9만 |
|---|
| 2026.03.10 | ₩2,515 | ₩2,570 | ₩2,500 | ₩2,550 | +1.39% | 11.5만 |
|---|
| 2026.03.09 | ₩2,550 | ₩2,550 | ₩2,465 | ₩2,515 | -1.37% | 7.7만 |
|---|
| 2026.03.06 | ₩2,615 | ₩2,615 | ₩2,525 | ₩2,590 | -0.96% | 6.5만 |
|---|
| 2026.03.05 | ₩2,500 | ₩2,625 | ₩2,500 | ₩2,600 | +4.00% | 18.8만 |
|---|
| 2026.03.04 | ₩2,600 | ₩2,620 | ₩2,385 | ₩2,485 | -4.42% | 25.6만 |
|---|
| 2026.03.03 | ₩2,700 | ₩2,735 | ₩2,650 | ₩2,660 | -1.48% | 16.8만 |
|---|
| 2026.02.27 | ₩2,710 | ₩2,745 | ₩2,695 | ₩2,735 | +0.92% | 7.9만 |
|---|
| 2026.02.26 | ₩2,790 | ₩2,795 | ₩2,700 | ₩2,705 | -3.05% | 16.1만 |
|---|
| 2026.02.25 | ₩2,845 | ₩2,865 | ₩2,775 | ₩2,795 | -1.76% | 13.3만 |
|---|
| 2026.02.24 | ₩2,835 | ₩2,895 | ₩2,820 | ₩2,845 | +0.35% | 7만 |
|---|
| 2026.02.23 | ₩2,810 | ₩2,845 | ₩2,780 | ₩2,840 | +1.07% | 10만 |
|---|
| 2026.02.20 | ₩2,820 | ₩2,845 | ₩2,800 | ₩2,815 | -0.18% | 8.9만 |
|---|
| 2026.02.19 | ₩2,840 | ₩2,890 | ₩2,735 | ₩2,840 | 0.00% | 13.5만 |
|---|
| 2026.02.13 | ₩2,880 | ₩2,880 | ₩2,815 | ₩2,840 | -1.39% | 12.2만 |
|---|
| 2026.02.12 | ₩2,990 | ₩2,990 | ₩2,800 | ₩2,880 | -3.68% | 12만 |
|---|
| 2026.02.11 | ₩2,980 | ₩3,000 | ₩2,905 | ₩2,905 | -2.52% | 18.7만 |
|---|
| 2026.02.10 | ₩2,840 | ₩2,900 | ₩2,840 | ₩2,895 | +1.94% | 13.7만 |
|---|
| 2026.02.09 | ₩2,850 | ₩2,885 | ₩2,820 | ₩2,840 | -0.35% | 6만 |
|---|
| 2026.02.06 | ₩2,855 | ₩2,855 | ₩2,730 | ₩2,810 | -1.58% | 12.2만 |
|---|
| 2026.02.05 | ₩2,920 | ₩2,970 | ₩2,850 | ₩2,860 | -2.05% | 12.9만 |
|---|
| 2026.02.04 | ₩2,895 | ₩2,950 | ₩2,870 | ₩2,910 | +0.52% | 16.8만 |
|---|
| 2026.02.03 | ₩2,910 | ₩2,975 | ₩2,885 | ₩2,905 | -0.17% | 11.4만 |
|---|
| 2026.02.02 | ₩2,980 | ₩2,995 | ₩2,880 | ₩2,890 | -3.02% | 17.3만 |
|---|
| 2026.01.30 | ₩3,060 | ₩3,060 | ₩2,920 | ₩2,980 | -2.61% | 14.6만 |
|---|
| 2026.01.29 | ₩2,990 | ₩3,075 | ₩2,925 | ₩3,060 | +2.34% | 24.3만 |
|---|
| 2026.01.28 | ₩3,035 | ₩3,050 | ₩2,970 | ₩3,005 | -0.99% | 15.5만 |
|---|
| 2026.01.27 | ₩3,010 | ₩3,050 | ₩2,950 | ₩3,015 | +0.17% | 19.3만 |
|---|
| 2026.01.26 | ₩2,895 | ₩3,010 | ₩2,895 | ₩3,010 | +3.97% | 22.5만 |
|---|
| 2026.01.23 | ₩2,780 | ₩2,905 | ₩2,775 | ₩2,885 | +3.78% | 17.5만 |
|---|
| 2026.01.22 | ₩2,785 | ₩2,830 | ₩2,730 | ₩2,805 | +0.72% | 13.2만 |
|---|
| 2026.01.21 | ₩2,880 | ₩2,890 | ₩2,755 | ₩2,765 | -3.99% | 20.8만 |
|---|
| 2026.01.20 | ₩2,870 | ₩2,955 | ₩2,855 | ₩2,895 | +0.87% | 13.6만 |
|---|
| 2026.01.19 | ₩2,880 | ₩2,905 | ₩2,830 | ₩2,870 | -0.35% | 10.8만 |
|---|
| 2026.01.16 | ₩2,935 | ₩2,990 | ₩2,830 | ₩2,885 | -1.70% | 21.6만 |
|---|
| 2026.01.15 | ₩2,920 | ₩2,950 | ₩2,875 | ₩2,935 | +0.51% | 20.7만 |
|---|
| 2026.01.14 | ₩3,035 | ₩3,035 | ₩2,910 | ₩2,920 | -3.79% | 28.1만 |
|---|
| 2026.01.13 | ₩3,210 | ₩3,210 | ₩3,025 | ₩3,035 | -5.45% | 44.9만 |
|---|
| 2026.01.12 | ₩3,150 | ₩3,350 | ₩3,135 | ₩3,210 | +1.90% | 151.3만 |
|---|
| 2026.01.09 | ₩3,135 | ₩3,150 | ₩3,080 | ₩3,130 | -0.16% | 10.5만 |
|---|
| 2026.01.08 | ₩3,075 | ₩3,125 | ₩3,065 | ₩3,100 | +0.81% | 7.6만 |
|---|
| 2026.01.07 | ₩3,115 | ₩3,115 | ₩3,050 | ₩3,075 | -1.28% | 10.5만 |
|---|
| 2026.01.06 | ₩3,110 | ₩3,175 | ₩3,085 | ₩3,115 | +0.16% | 14.6만 |
|---|
| 2026.01.05 | ₩3,115 | ₩3,150 | ₩3,035 | ₩3,115 | 0.00% | 14만 |
|---|
| 2026.01.02 | ₩3,240 | ₩3,240 | ₩3,040 | ₩3,145 | -2.93% | 22.2만 |
|---|
| 2025.12.30 | ₩3,150 | ₩3,185 | ₩3,140 | ₩3,160 | +0.32% | 8.1만 |
|---|
| 2025.12.29 | ₩3,210 | ₩3,210 | ₩3,125 | ₩3,175 | -1.09% | 12.7만 |
|---|
| 2025.12.26 | ₩3,220 | ₩3,245 | ₩3,160 | ₩3,205 | -0.47% | 22.1만 |
|---|
| 2025.12.24 | ₩3,140 | ₩3,220 | ₩3,095 | ₩3,220 | +2.55% | 32.1만 |
|---|
| 2025.12.23 | ₩3,285 | ₩3,320 | ₩3,160 | ₩3,180 | -3.20% | 49.7만 |
|---|
| 2025.12.22 | ₩3,220 | ₩3,390 | ₩3,135 | ₩3,315 | +2.95% | 37만 |
|---|
| 2025.12.19 | ₩3,275 | ₩3,470 | ₩3,200 | ₩3,250 | -0.76% | 140.7만 |
|---|
| 2025.12.18 | ₩3,100 | ₩3,305 | ₩3,065 | ₩3,275 | +5.65% | 97.5만 |
|---|
| 2025.12.17 | ₩3,040 | ₩3,145 | ₩3,010 | ₩3,100 | +1.97% | 53.6만 |
|---|
| 2025.12.16 | ₩2,890 | ₩3,050 | ₩2,815 | ₩3,040 | +5.19% | 34.6만 |
|---|
| 2025.12.15 | ₩2,920 | ₩2,920 | ₩2,830 | ₩2,890 | -1.03% | 4.9만 |
|---|
| 2025.12.12 | ₩2,945 | ₩2,955 | ₩2,855 | ₩2,925 | -0.68% | 9만 |
|---|
| 2025.12.11 | ₩2,830 | ₩2,970 | ₩2,815 | ₩2,940 | +3.89% | 19.4만 |
|---|
| 2025.12.10 | ₩2,830 | ₩2,830 | ₩2,790 | ₩2,830 | 0.00% | 3만 |
|---|
| 2025.12.09 | ₩2,810 | ₩2,835 | ₩2,800 | ₩2,825 | +0.53% | 3만 |
|---|
| 2025.12.08 | ₩2,870 | ₩2,885 | ₩2,795 | ₩2,835 | -1.22% | 5.4만 |
|---|
| 2025.12.05 | ₩2,830 | ₩2,855 | ₩2,775 | ₩2,855 | +0.88% | 4.9만 |
|---|
| 2025.12.04 | ₩2,835 | ₩2,870 | ₩2,795 | ₩2,825 | -0.35% | 6.8만 |
|---|
| 2025.12.03 | ₩2,810 | ₩2,845 | ₩2,770 | ₩2,825 | +0.53% | 6.3만 |
|---|
| 2025.12.02 | ₩2,805 | ₩2,820 | ₩2,750 | ₩2,810 | +0.18% | 7.5만 |
|---|
| 2025.12.01 | ₩2,800 | ₩2,850 | ₩2,785 | ₩2,805 | +0.18% | 8.8만 |
|---|
| 2025.11.28 | ₩2,740 | ₩2,845 | ₩2,740 | ₩2,800 | +2.19% | 15.4만 |
|---|
| 2025.11.27 | ₩2,730 | ₩2,765 | ₩2,710 | ₩2,740 | +0.37% | 4.2만 |
|---|
| 2025.11.26 | ₩2,695 | ₩2,755 | ₩2,660 | ₩2,745 | +1.86% | 5.9만 |
|---|
| 2025.11.25 | ₩2,680 | ₩2,725 | ₩2,680 | ₩2,695 | +0.56% | 3.8만 |
|---|
| 2025.11.24 | ₩2,730 | ₩2,770 | ₩2,695 | ₩2,705 | -0.92% | 8.1만 |
|---|
| 2025.11.21 | ₩2,715 | ₩2,730 | ₩2,660 | ₩2,725 | +0.37% | 6.1만 |
|---|
| 2025.11.20 | ₩2,650 | ₩2,735 | ₩2,650 | ₩2,720 | +2.64% | 6.4만 |
|---|
| 2025.11.19 | ₩2,685 | ₩2,710 | ₩2,605 | ₩2,670 | -0.56% | 9.2만 |
|---|
| 2025.11.18 | ₩2,700 | ₩2,740 | ₩2,645 | ₩2,650 | -1.85% | 9.1만 |
|---|
| 2025.11.17 | ₩2,655 | ₩2,705 | ₩2,655 | ₩2,695 | +1.51% | 4.8만 |
|---|
| 2025.11.14 | ₩2,665 | ₩2,725 | ₩2,600 | ₩2,675 | +0.38% | 12.1만 |
|---|
| 2025.11.13 | ₩2,660 | ₩2,690 | ₩2,645 | ₩2,670 | +0.38% | 7.4만 |
|---|
| 2025.11.12 | ₩2,600 | ₩2,675 | ₩2,600 | ₩2,660 | +2.31% | 9.3만 |
|---|
| 2025.11.11 | ₩2,675 | ₩2,720 | ₩2,585 | ₩2,585 | -3.36% | 14만 |
|---|
| 2025.11.10 | ₩2,470 | ₩2,795 | ₩2,470 | ₩2,675 | +8.30% | 56.6만 |
|---|
| 2025.11.07 | ₩2,475 | ₩2,540 | ₩2,460 | ₩2,490 | +0.61% | 4.7만 |
|---|
| 2025.11.06 | ₩2,530 | ₩2,545 | ₩2,500 | ₩2,530 | 0.00% | 7.9만 |
|---|
| 2025.11.05 | ₩2,490 | ₩2,525 | ₩2,435 | ₩2,510 | +0.80% | 10.3만 |
|---|
| 2025.11.04 | ₩2,460 | ₩2,560 | ₩2,370 | ₩2,505 | +1.83% | 8.8만 |
|---|
| 2025.11.03 | ₩2,535 | ₩2,535 | ₩2,430 | ₩2,460 | -2.96% | 15.1만 |
|---|
| 2025.10.31 | ₩2,550 | ₩2,565 | ₩2,525 | ₩2,550 | 0.00% | 4.1만 |
|---|
| 2025.10.30 | ₩2,615 | ₩2,615 | ₩2,545 | ₩2,550 | -2.49% | 6.7만 |
|---|
| 2025.10.29 | ₩2,640 | ₩2,640 | ₩2,600 | ₩2,620 | -0.76% | 6.2만 |
|---|
| 2025.10.28 | ₩2,600 | ₩2,660 | ₩2,550 | ₩2,640 | +1.54% | 6만 |
|---|
| 2025.10.27 | ₩2,570 | ₩2,600 | ₩2,555 | ₩2,600 | +1.17% | 7만 |
|---|
| 2025.10.24 | ₩2,570 | ₩2,610 | ₩2,540 | ₩2,560 | -0.39% | 4.2만 |
|---|
| 2025.10.23 | ₩2,560 | ₩2,620 | ₩2,560 | ₩2,570 | +0.39% | 3.2만 |
|---|
| 2025.10.22 | ₩2,550 | ₩2,585 | ₩2,530 | ₩2,585 | +1.37% | 4.5만 |
|---|
| 2025.10.21 | ₩2,595 | ₩2,615 | ₩2,560 | ₩2,570 | -0.96% | 8.7만 |
|---|
| 2025.10.20 | ₩2,590 | ₩2,620 | ₩2,570 | ₩2,605 | +0.58% | 7만 |
|---|
| 2025.10.17 | ₩2,665 | ₩2,665 | ₩2,580 | ₩2,610 | -2.06% | 6.7만 |
|---|
| 2025.10.16 | ₩2,645 | ₩2,665 | ₩2,610 | ₩2,610 | -1.32% | 5.8만 |
|---|
| 2025.10.15 | ₩2,590 | ₩2,665 | ₩2,590 | ₩2,650 | +2.32% | 9.9만 |
|---|
| 2025.10.14 | ₩2,585 | ₩2,670 | ₩2,570 | ₩2,590 | +0.19% | 15.5만 |
|---|
| 2025.10.13 | ₩2,660 | ₩2,675 | ₩2,625 | ₩2,645 | -0.56% | 4.3만 |
|---|
| 2025.10.10 | ₩2,700 | ₩2,705 | ₩2,595 | ₩2,670 | -1.11% | 17.8만 |
|---|