시장 데이터를 불러오는 중
전체 종목
오텍 과거 주가
067170.KQ · KOSDAQ
주요 제품·사업: 냉동 및 내장탑차, 앰블란스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
067170.KQ · KOSDAQ
주요 제품·사업: 냉동 및 내장탑차, 앰블란스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,715 | ₩2,715 | ₩2,515 | ₩2,545 | -6.26% | 37.1만 |
| 2026.10.07 | ₩2,860 | ₩2,885 | ₩2,650 | ₩2,670 | -6.64% | 53.4만 |
| 2026.10.06 | ₩2,900 | ₩3,045 | ₩2,835 | ₩2,865 | -1.21% | 72만 |
| 2026.10.02 | ₩2,680 | ₩3,065 | ₩2,655 | ₩2,845 | +6.16% | 251.3만 |
| 2026.10.01 | ₩2,580 | ₩2,835 | ₩2,560 | ₩2,625 | +1.74% | 171.2만 |
| 2026.09.30 | ₩2,545 | ₩2,650 | ₩2,520 | ₩2,605 | +2.36% | 17.2만 |
| 2026.09.29 | ₩2,505 | ₩2,650 | ₩2,420 | ₩2,545 | +1.60% | 36.9만 |
| 2026.09.28 | ₩2,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,405 |
| ₩2,540 |
| +3.46% |
| 71.6만 |
| 2026.09.23 | ₩2,460 | ₩2,525 | ₩2,385 | ₩2,455 | -0.20% | 15.8만 |
|---|
| 2026.09.22 | ₩2,440 | ₩2,550 | ₩2,380 | ₩2,450 | +0.41% | 23.5만 |
|---|
| 2026.09.21 | ₩2,380 | ₩2,520 | ₩2,310 | ₩2,380 | 0.00% | 29.1만 |
|---|
| 2026.09.18 | ₩2,450 | ₩2,450 | ₩2,370 | ₩2,380 | -2.86% | 11.7만 |
|---|
| 2026.09.17 | ₩2,465 | ₩2,500 | ₩2,385 | ₩2,420 | -1.83% | 13.5만 |
|---|
| 2026.09.16 | ₩2,515 | ₩2,535 | ₩2,410 | ₩2,480 | -1.39% | 7.1만 |
|---|
| 2026.09.15 | ₩2,585 | ₩2,585 | ₩2,420 | ₩2,450 | -5.22% | 12.3만 |
|---|
| 2026.09.14 | ₩2,545 | ₩2,595 | ₩2,460 | ₩2,510 | -1.38% | 8만 |
|---|
| 2026.09.11 | ₩2,480 | ₩2,590 | ₩2,450 | ₩2,545 | +2.62% | 19만 |
|---|
| 2026.09.10 | ₩2,630 | ₩2,630 | ₩2,490 | ₩2,500 | -4.94% | 15.8만 |
|---|
| 2026.09.09 | ₩2,620 | ₩2,720 | ₩2,580 | ₩2,595 | -0.95% | 23만 |
|---|
| 2026.09.08 | ₩2,555 | ₩2,660 | ₩2,490 | ₩2,650 | +3.72% | 18.5만 |
|---|
| 2026.09.07 | ₩2,585 | ₩2,675 | ₩2,520 | ₩2,530 | -2.13% | 30.8만 |
|---|
| 2026.09.04 | ₩2,680 | ₩2,745 | ₩2,580 | ₩2,580 | -3.73% | 21.4만 |
|---|
| 2026.09.03 | ₩2,510 | ₩2,730 | ₩2,510 | ₩2,655 | +5.78% | 31.5만 |
|---|
| 2026.09.02 | ₩2,630 | ₩2,640 | ₩2,470 | ₩2,495 | -5.13% | 37.7만 |
|---|
| 2026.09.01 | ₩2,800 | ₩3,150 | ₩2,630 | ₩2,650 | -5.36% | 182.7만 |
|---|
| 2026.08.31 | ₩2,820 | ₩2,835 | ₩2,700 | ₩2,800 | -0.71% | 31.5만 |
|---|
| 2026.08.28 | ₩2,735 | ₩2,860 | ₩2,720 | ₩2,815 | +2.93% | 39만 |
|---|
| 2026.08.27 | ₩2,765 | ₩2,900 | ₩2,635 | ₩2,760 | -0.18% | 43.7만 |
|---|
| 2026.08.26 | ₩2,635 | ₩2,800 | ₩2,570 | ₩2,775 | +5.31% | 51.3만 |
|---|
| 2026.08.25 | ₩2,405 | ₩2,635 | ₩2,380 | ₩2,625 | +9.15% | 42.3만 |
|---|
| 2026.08.24 | ₩2,565 | ₩2,620 | ₩2,455 | ₩2,500 | -2.53% | 31.7만 |
|---|
| 2026.08.21 | ₩2,400 | ₩2,850 | ₩2,345 | ₩2,630 | +9.58% | 90.7만 |
|---|
| 2026.08.20 | ₩2,445 | ₩2,510 | ₩2,325 | ₩2,425 | -0.82% | 25.8만 |
|---|
| 2026.08.19 | ₩2,530 | ₩2,630 | ₩2,350 | ₩2,445 | -3.36% | 76만 |
|---|
| 2026.08.18 | ₩2,300 | ₩2,745 | ₩2,195 | ₩2,640 | +14.78% | 185.9만 |
|---|
| 2026.08.14 | ₩2,275 | ₩2,390 | ₩2,165 | ₩2,280 | +0.22% | 33.9만 |
|---|
| 2026.08.13 | ₩2,400 | ₩2,445 | ₩2,225 | ₩2,275 | -5.21% | 22.9만 |
|---|
| 2026.08.12 | ₩2,370 | ₩2,445 | ₩2,310 | ₩2,400 | +1.27% | 16.7만 |
|---|
| 2026.08.11 | ₩2,310 | ₩2,425 | ₩2,225 | ₩2,370 | +2.60% | 25.6만 |
|---|
| 2026.08.10 | ₩2,165 | ₩2,450 | ₩2,150 | ₩2,310 | +6.70% | 77.1만 |
|---|
| 2026.08.07 | ₩2,100 | ₩2,150 | ₩2,020 | ₩2,080 | -0.95% | 11.4만 |
|---|
| 2026.08.06 | ₩2,105 | ₩2,105 | ₩2,010 | ₩2,050 | -2.61% | 18.2만 |
|---|
| 2026.08.05 | ₩2,085 | ₩2,085 | ₩2,020 | ₩2,055 | -1.44% | 21.4만 |
|---|
| 2026.08.04 | ₩1,915 | ₩2,065 | ₩1,903 | ₩2,020 | +5.48% | 28.2만 |
|---|
| 2026.08.03 | ₩1,861 | ₩2,085 | ₩1,806 | ₩1,915 | +2.90% | 48.6만 |
|---|
| 2026.07.31 | ₩1,850 | ₩1,897 | ₩1,789 | ₩1,826 | -1.30% | 38.8만 |
|---|
| 2026.07.30 | ₩1,801 | ₩1,847 | ₩1,700 | ₩1,738 | -3.50% | 25.6만 |
|---|
| 2026.07.29 | ₩1,969 | ₩2,025 | ₩1,746 | ₩1,801 | -8.53% | 34.5만 |
|---|
| 2026.07.28 | ₩2,155 | ₩2,250 | ₩1,968 | ₩1,978 | -8.21% | 33만 |
|---|
| 2026.07.27 | ₩2,090 | ₩2,220 | ₩2,070 | ₩2,135 | +2.15% | 27.5만 |
|---|
| 2026.07.24 | ₩2,230 | ₩2,265 | ₩2,030 | ₩2,060 | -7.62% | 45만 |
|---|
| 2026.07.23 | ₩2,235 | ₩2,270 | ₩2,160 | ₩2,230 | -0.22% | 30.6만 |
|---|
| 2026.07.22 | ₩2,395 | ₩2,395 | ₩2,200 | ₩2,210 | -7.72% | 32.6만 |
|---|
| 2026.07.21 | ₩2,445 | ₩2,445 | ₩2,260 | ₩2,290 | -6.34% | 35.1만 |
|---|
| 2026.07.20 | ₩2,475 | ₩2,550 | ₩2,410 | ₩2,415 | -2.42% | 28만 |
|---|
| 2026.07.16 | ₩2,590 | ₩2,840 | ₩2,485 | ₩2,570 | -0.77% | 125.3만 |
|---|
| 2026.07.15 | ₩2,630 | ₩2,705 | ₩2,550 | ₩2,630 | 0.00% | 78.7만 |
|---|
| 2026.07.14 | ₩2,855 | ₩2,940 | ₩2,505 | ₩2,630 | -7.88% | 117.4만 |
|---|
| 2026.07.13 | ₩2,900 | ₩3,105 | ₩2,750 | ₩2,855 | -1.55% | 244.9만 |
|---|
| 2026.07.10 | ₩2,545 | ₩2,890 | ₩2,530 | ₩2,830 | +11.20% | 118.6만 |
|---|
| 2026.07.09 | ₩2,545 | ₩2,785 | ₩2,465 | ₩2,465 | -3.14% | 96만 |
|---|
| 2026.07.08 | ₩2,810 | ₩3,060 | ₩2,615 | ₩2,685 | -4.45% | 108.9만 |
|---|
| 2026.07.07 | ₩2,910 | ₩3,150 | ₩2,705 | ₩2,900 | -0.34% | 260.7만 |
|---|
| 2026.07.06 | ₩2,500 | ₩2,970 | ₩2,385 | ₩2,705 | +8.20% | 376.4만 |
|---|
| 2026.07.03 | ₩2,445 | ₩2,480 | ₩2,310 | ₩2,440 | -0.20% | 48.7만 |
|---|
| 2026.07.02 | ₩2,770 | ₩2,840 | ₩2,400 | ₩2,445 | -11.73% | 86.1만 |
|---|
| 2026.07.01 | ₩2,880 | ₩3,210 | ₩2,735 | ₩2,895 | +0.52% | 238.6만 |
|---|
| 2026.06.30 | ₩3,080 | ₩3,190 | ₩2,805 | ₩2,955 | -4.06% | 150만 |
|---|
| 2026.06.29 | ₩3,130 | ₩3,475 | ₩3,060 | ₩3,160 | +0.96% | 396만 |
|---|
| 2026.06.26 | ₩2,800 | ₩3,490 | ₩2,730 | ₩3,060 | +9.29% | 870.8만 |
|---|
| 2026.06.25 | ₩3,340 | ₩3,435 | ₩2,645 | ₩2,690 | -19.46% | 718.4만 |
|---|
| 2026.06.24 | ₩2,305 | ₩2,890 | ₩2,300 | ₩2,645 | +14.75% | 206.3만 |
|---|
| 2026.06.23 | ₩2,250 | ₩2,570 | ₩2,180 | ₩2,295 | +2.00% | 129.4만 |
|---|
| 2026.06.22 | ₩2,250 | ₩2,360 | ₩2,200 | ₩2,250 | 0.00% | 41.7만 |
|---|
| 2026.06.19 | ₩2,490 | ₩2,495 | ₩2,245 | ₩2,310 | -7.23% | 49.9만 |
|---|
| 2026.06.18 | ₩2,740 | ₩2,830 | ₩2,400 | ₩2,420 | -11.68% | 127.3만 |
|---|
| 2026.06.17 | ₩2,740 | ₩3,130 | ₩2,605 | ₩2,955 | +7.85% | 164.6만 |
|---|
| 2026.06.16 | ₩2,990 | ₩2,990 | ₩2,715 | ₩2,740 | -8.36% | 63.3만 |
|---|
| 2026.06.15 | ₩2,900 | ₩3,240 | ₩2,795 | ₩2,930 | +1.03% | 178.6만 |
|---|
| 2026.06.12 | ₩2,980 | ₩3,145 | ₩2,795 | ₩2,795 | -6.21% | 469.7만 |
|---|
| 2026.06.11 | ₩2,095 | ₩2,720 | ₩1,986 | ₩2,720 | +29.83% | 289.4만 |
|---|
| 2026.06.10 | ₩2,220 | ₩2,265 | ₩2,035 | ₩2,095 | -5.63% | 846 |
|---|
| 2026.06.09 | ₩2,180 | ₩2,470 | ₩2,180 | ₩2,275 | +4.36% | 43.3만 |
|---|
| 2026.06.08 | ₩2,150 | ₩2,305 | ₩2,150 | ₩2,165 | +0.70% | 48.3만 |
|---|
| 2026.06.05 | ₩2,510 | ₩2,640 | ₩2,445 | ₩2,470 | -1.59% | 56.6만 |
|---|
| 2026.06.04 | ₩2,770 | ₩2,970 | ₩2,610 | ₩2,655 | -4.15% | 121.8만 |
|---|
| 2026.06.02 | ₩2,915 | ₩3,010 | ₩2,675 | ₩2,775 | -4.80% | 85.4만 |
|---|
| 2026.06.01 | ₩3,260 | ₩3,270 | ₩3,000 | ₩3,035 | -6.90% | 89.9만 |
|---|
| 2026.05.29 | ₩3,800 | ₩3,830 | ₩3,300 | ₩3,355 | -11.71% | 90.1만 |
|---|
| 2026.05.28 | ₩4,075 | ₩4,085 | ₩3,325 | ₩3,695 | -9.33% | 175.6만 |
|---|
| 2026.05.27 | ₩4,210 | ₩5,200 | ₩4,075 | ₩4,075 | -3.21% | 922만 |
|---|
| 2026.05.26 | ₩3,495 | ₩4,235 | ₩3,450 | ₩4,035 | +15.45% | 346.1만 |
|---|
| 2026.05.22 | ₩3,460 | ₩3,560 | ₩3,370 | ₩3,490 | +0.87% | 76.1만 |
|---|
| 2026.05.21 | ₩3,800 | ₩3,885 | ₩3,490 | ₩3,565 | -6.18% | 168.1만 |
|---|
| 2026.05.20 | ₩4,010 | ₩4,300 | ₩3,485 | ₩3,680 | -8.23% | 612.7만 |
|---|
| 2026.05.19 | ₩3,305 | ₩3,780 | ₩2,875 | ₩3,655 | +10.59% | 265.3만 |
|---|
| 2026.05.18 | ₩3,475 | ₩3,495 | ₩3,095 | ₩3,270 | -5.90% | 187만 |
|---|
| 2026.05.15 | ₩4,090 | ₩4,100 | ₩3,435 | ₩3,770 | -7.82% | 147.9만 |
|---|
| 2026.05.14 | ₩4,250 | ₩4,250 | ₩3,955 | ₩4,180 | -1.65% | 124.2만 |
|---|
| 2026.05.13 | ₩3,730 | ₩4,327 | ₩3,695 | ₩4,250 | +13.94% | 295.2만 |
|---|
| 2026.05.12 | ₩3,995 | ₩4,140 | ₩3,645 | ₩3,920 | -1.88% | 312만 |
|---|
| 2026.05.11 | ₩4,010 | ₩4,415 | ₩3,700 | ₩3,990 | -0.50% | 1132.1만 |
|---|
| 2026.05.08 | ₩2,710 | ₩3,515 | ₩2,650 | ₩3,515 | +29.70% | 562.7만 |
|---|
| 2026.05.07 | ₩2,805 | ₩2,810 | ₩2,635 | ₩2,705 | -3.57% | 27.3만 |
|---|
| 2026.05.06 | ₩2,630 | ₩2,815 | ₩2,590 | ₩2,780 | +5.70% | 79.8만 |
|---|
| 2026.05.04 | ₩2,655 | ₩2,815 | ₩2,600 | ₩2,630 | -0.94% | 45.3만 |
|---|
| 2026.04.30 | ₩2,755 | ₩2,755 | ₩2,600 | ₩2,655 | -3.63% | 35.5만 |
|---|
| 2026.04.29 | ₩2,485 | ₩3,000 | ₩2,440 | ₩2,745 | +10.46% | 111.6만 |
|---|
| 2026.04.28 | ₩2,435 | ₩2,540 | ₩2,400 | ₩2,505 | +2.87% | 21.8만 |
|---|
| 2026.04.27 | ₩2,435 | ₩2,490 | ₩2,405 | ₩2,430 | -0.21% | 12.9만 |
|---|
| 2026.04.24 | ₩2,380 | ₩2,470 | ₩2,230 | ₩2,435 | +2.31% | 20.9만 |
|---|
| 2026.04.23 | ₩2,610 | ₩2,625 | ₩2,350 | ₩2,370 | -9.20% | 43.5만 |
|---|
| 2026.04.22 | ₩2,550 | ₩2,705 | ₩2,525 | ₩2,610 | +2.35% | 38만 |
|---|
| 2026.04.21 | ₩2,540 | ₩2,630 | ₩2,500 | ₩2,545 | +0.20% | 33.2만 |
|---|
| 2026.04.20 | ₩2,690 | ₩2,690 | ₩2,455 | ₩2,540 | -5.58% | 76.8만 |
|---|
| 2026.04.17 | ₩2,335 | ₩2,845 | ₩2,335 | ₩2,695 | +15.42% | 220.8만 |
|---|
| 2026.04.16 | ₩2,330 | ₩2,515 | ₩2,295 | ₩2,315 | -0.64% | 75.6만 |
|---|
| 2026.04.15 | ₩2,350 | ₩2,350 | ₩2,180 | ₩2,330 | -0.85% | 53.3만 |
|---|
| 2026.04.14 | ₩2,315 | ₩2,315 | ₩2,220 | ₩2,285 | -1.30% | 42.5만 |
|---|
| 2026.04.13 | ₩2,270 | ₩2,390 | ₩2,150 | ₩2,275 | +0.22% | 75.2만 |
|---|
| 2026.04.10 | ₩2,120 | ₩2,400 | ₩2,010 | ₩2,270 | +7.08% | 180.7만 |
|---|
| 2026.04.09 | ₩2,195 | ₩2,195 | ₩2,000 | ₩2,055 | -6.38% | 100.7만 |
|---|
| 2026.04.08 | ₩2,100 | ₩2,410 | ₩1,950 | ₩2,185 | +4.05% | 862.4만 |
|---|
| 2026.04.07 | ₩1,857 | ₩1,900 | ₩1,850 | ₩1,857 | 0.00% | 6.3만 |
|---|
| 2026.04.06 | ₩1,811 | ₩1,857 | ₩1,780 | ₩1,857 | +2.54% | 8만 |
|---|
| 2026.04.03 | ₩1,782 | ₩1,823 | ₩1,782 | ₩1,811 | +1.63% | 1.3만 |
|---|
| 2026.04.02 | ₩1,825 | ₩1,850 | ₩1,772 | ₩1,782 | -2.36% | 3.6만 |
|---|
| 2026.04.01 | ₩1,780 | ₩1,848 | ₩1,780 | ₩1,840 | +3.37% | 4.3만 |
|---|
| 2026.03.31 | ₩1,804 | ₩1,825 | ₩1,780 | ₩1,780 | -1.33% | 2.8만 |
|---|
| 2026.03.30 | ₩1,820 | ₩1,824 | ₩1,760 | ₩1,804 | -0.88% | 3.1만 |
|---|
| 2026.03.27 | ₩1,781 | ₩1,820 | ₩1,771 | ₩1,820 | +2.19% | 4만 |
|---|
| 2026.03.26 | ₩1,797 | ₩1,813 | ₩1,772 | ₩1,795 | -0.11% | 1.6만 |
|---|
| 2026.03.25 | ₩1,805 | ₩1,813 | ₩1,776 | ₩1,797 | -0.44% | 2.4만 |
|---|
| 2026.03.24 | ₩1,762 | ₩1,798 | ₩1,759 | ₩1,797 | +1.99% | 1.6만 |
|---|
| 2026.03.23 | ₩1,792 | ₩1,792 | ₩1,759 | ₩1,762 | -1.67% | 2.5만 |
|---|
| 2026.03.20 | ₩1,772 | ₩1,800 | ₩1,761 | ₩1,797 | +1.41% | 1.4만 |
|---|
| 2026.03.19 | ₩1,778 | ₩1,778 | ₩1,690 | ₩1,761 | -0.96% | 4.3만 |
|---|
| 2026.03.18 | ₩1,797 | ₩1,820 | ₩1,778 | ₩1,796 | -0.06% | 1.9만 |
|---|
| 2026.03.17 | ₩1,808 | ₩1,811 | ₩1,793 | ₩1,796 | -0.66% | 1.5만 |
|---|
| 2026.03.16 | ₩1,807 | ₩1,836 | ₩1,795 | ₩1,798 | -0.50% | 1.9만 |
|---|
| 2026.03.13 | ₩1,821 | ₩1,824 | ₩1,786 | ₩1,822 | +0.05% | 1.9만 |
|---|
| 2026.03.12 | ₩1,803 | ₩1,825 | ₩1,796 | ₩1,820 | +0.94% | 3.6만 |
|---|
| 2026.03.11 | ₩1,764 | ₩1,829 | ₩1,764 | ₩1,803 | +2.21% | 3.8만 |
|---|
| 2026.03.10 | ₩1,753 | ₩1,800 | ₩1,753 | ₩1,768 | +0.86% | 4.8만 |
|---|
| 2026.03.09 | ₩1,720 | ₩1,793 | ₩1,720 | ₩1,753 | +1.92% | 4.7만 |
|---|
| 2026.03.06 | ₩1,773 | ₩1,810 | ₩1,764 | ₩1,803 | +1.69% | 4.9만 |
|---|
| 2026.03.05 | ₩1,730 | ₩1,785 | ₩1,717 | ₩1,767 | +2.14% | 5.1만 |
|---|
| 2026.03.04 | ₩1,810 | ₩1,813 | ₩1,683 | ₩1,689 | -6.69% | 15.7만 |
|---|
| 2026.03.03 | ₩1,860 | ₩1,915 | ₩1,841 | ₩1,860 | 0.00% | 7만 |
|---|
| 2026.02.27 | ₩1,890 | ₩1,901 | ₩1,860 | ₩1,864 | -1.38% | 6.9만 |
|---|
| 2026.02.26 | ₩1,965 | ₩1,965 | ₩1,887 | ₩1,890 | -3.82% | 12.6만 |
|---|
| 2026.02.25 | ₩1,969 | ₩1,992 | ₩1,945 | ₩1,961 | -0.41% | 14.3만 |
|---|
| 2026.02.24 | ₩1,905 | ₩1,958 | ₩1,881 | ₩1,942 | +1.94% | 8.1만 |
|---|
| 2026.02.23 | ₩1,910 | ₩1,925 | ₩1,870 | ₩1,905 | -0.26% | 6.9만 |
|---|
| 2026.02.20 | ₩1,915 | ₩1,915 | ₩1,891 | ₩1,897 | -0.94% | 6만 |
|---|
| 2026.02.19 | ₩1,878 | ₩1,923 | ₩1,866 | ₩1,915 | +1.97% | 7.4만 |
|---|
| 2026.02.13 | ₩1,918 | ₩1,918 | ₩1,865 | ₩1,878 | -2.09% | 6.7만 |
|---|
| 2026.02.12 | ₩1,900 | ₩1,966 | ₩1,895 | ₩1,920 | +1.05% | 13.8만 |
|---|
| 2026.02.11 | ₩1,874 | ₩1,898 | ₩1,850 | ₩1,895 | +1.12% | 6.9만 |
|---|
| 2026.02.10 | ₩1,835 | ₩1,869 | ₩1,820 | ₩1,860 | +1.36% | 8.6만 |
|---|
| 2026.02.09 | ₩1,819 | ₩1,856 | ₩1,805 | ₩1,820 | +0.05% | 4.3만 |
|---|
| 2026.02.06 | ₩1,835 | ₩1,835 | ₩1,750 | ₩1,819 | -0.87% | 7만 |
|---|
| 2026.02.05 | ₩1,863 | ₩1,893 | ₩1,836 | ₩1,844 | -1.02% | 6.9만 |
|---|
| 2026.02.04 | ₩1,840 | ₩1,877 | ₩1,838 | ₩1,864 | +1.30% | 4.6만 |
|---|
| 2026.02.03 | ₩1,875 | ₩1,875 | ₩1,843 | ₩1,860 | -0.80% | 5.6만 |
|---|
| 2026.02.02 | ₩1,930 | ₩1,930 | ₩1,838 | ₩1,860 | -3.63% | 8.4만 |
|---|
| 2026.01.30 | ₩1,910 | ₩1,917 | ₩1,865 | ₩1,899 | -0.58% | 6.4만 |
|---|
| 2026.01.29 | ₩1,912 | ₩1,929 | ₩1,868 | ₩1,908 | -0.21% | 7.3만 |
|---|
| 2026.01.28 | ₩1,950 | ₩1,971 | ₩1,901 | ₩1,912 | -1.95% | 12.8만 |
|---|
| 2026.01.27 | ₩1,929 | ₩1,967 | ₩1,929 | ₩1,949 | +1.04% | 11.1만 |
|---|
| 2026.01.26 | ₩1,908 | ₩1,934 | ₩1,886 | ₩1,929 | +1.10% | 9.4만 |
|---|
| 2026.01.23 | ₩1,866 | ₩1,918 | ₩1,859 | ₩1,908 | +2.25% | 4.8만 |
|---|
| 2026.01.22 | ₩1,880 | ₩1,900 | ₩1,864 | ₩1,866 | -0.74% | 7.5만 |
|---|
| 2026.01.21 | ₩1,900 | ₩1,919 | ₩1,860 | ₩1,884 | -0.84% | 4.8만 |
|---|
| 2026.01.20 | ₩1,905 | ₩1,920 | ₩1,871 | ₩1,900 | -0.26% | 4.8만 |
|---|
| 2026.01.19 | ₩1,900 | ₩1,923 | ₩1,873 | ₩1,905 | +0.26% | 8.5만 |
|---|
| 2026.01.16 | ₩1,918 | ₩1,970 | ₩1,870 | ₩1,900 | -0.94% | 6.3만 |
|---|
| 2026.01.15 | ₩1,903 | ₩1,924 | ₩1,893 | ₩1,918 | +0.79% | 8.6만 |
|---|
| 2026.01.14 | ₩1,860 | ₩1,920 | ₩1,845 | ₩1,903 | +2.31% | 10.6만 |
|---|
| 2026.01.13 | ₩1,894 | ₩1,909 | ₩1,850 | ₩1,875 | -1.00% | 4.5만 |
|---|
| 2026.01.12 | ₩1,967 | ₩1,967 | ₩1,876 | ₩1,890 | -3.91% | 8만 |
|---|
| 2026.01.09 | ₩1,878 | ₩1,930 | ₩1,854 | ₩1,929 | +2.72% | 8.5만 |
|---|
| 2026.01.08 | ₩1,876 | ₩1,887 | ₩1,815 | ₩1,878 | +0.11% | 7.6만 |
|---|
| 2026.01.07 | ₩1,875 | ₩1,895 | ₩1,827 | ₩1,839 | -1.92% | 6.9만 |
|---|
| 2026.01.06 | ₩1,960 | ₩1,967 | ₩1,860 | ₩1,862 | -5.00% | 9.3만 |
|---|
| 2026.01.05 | ₩1,885 | ₩1,912 | ₩1,880 | ₩1,910 | +1.33% | 8.1만 |
|---|
| 2026.01.02 | ₩1,870 | ₩1,907 | ₩1,861 | ₩1,885 | +0.80% | 4.2만 |
|---|
| 2025.12.30 | ₩1,904 | ₩1,904 | ₩1,860 | ₩1,870 | -1.79% | 4만 |
|---|
| 2025.12.29 | ₩1,885 | ₩1,930 | ₩1,866 | ₩1,904 | +1.01% | 4만 |
|---|
| 2025.12.26 | ₩1,848 | ₩1,890 | ₩1,847 | ₩1,885 | +2.00% | 6만 |
|---|
| 2025.12.24 | ₩1,834 | ₩1,874 | ₩1,834 | ₩1,848 | +0.76% | 2.4만 |
|---|
| 2025.12.23 | ₩1,902 | ₩1,917 | ₩1,812 | ₩1,856 | -2.42% | 6.3만 |
|---|
| 2025.12.22 | ₩1,930 | ₩1,939 | ₩1,901 | ₩1,902 | -1.45% | 8만 |
|---|
| 2025.12.19 | ₩1,861 | ₩1,930 | ₩1,861 | ₩1,899 | +2.04% | 7.6만 |
|---|
| 2025.12.18 | ₩1,850 | ₩1,894 | ₩1,811 | ₩1,861 | +0.59% | 7.2만 |
|---|
| 2025.12.17 | ₩1,900 | ₩1,900 | ₩1,859 | ₩1,866 | -1.79% | 4.6만 |
|---|
| 2025.12.16 | ₩1,921 | ₩1,941 | ₩1,810 | ₩1,866 | -2.86% | 18.3만 |
|---|
| 2025.12.15 | ₩2,000 | ₩2,000 | ₩1,900 | ₩1,921 | -3.95% | 42.1만 |
|---|
| 2025.12.12 | ₩2,025 | ₩2,080 | ₩1,999 | ₩2,065 | +1.98% | 17.9만 |
|---|
| 2025.12.11 | ₩2,010 | ₩2,075 | ₩1,999 | ₩2,025 | +0.75% | 13.6만 |
|---|
| 2025.12.10 | ₩2,050 | ₩2,090 | ₩2,010 | ₩2,010 | -1.95% | 21.8만 |
|---|
| 2025.12.09 | ₩2,025 | ₩2,075 | ₩2,000 | ₩2,060 | +1.73% | 21.2만 |
|---|
| 2025.12.08 | ₩2,115 | ₩2,130 | ₩2,005 | ₩2,075 | -1.89% | 47.1만 |
|---|
| 2025.12.05 | ₩2,175 | ₩2,205 | ₩2,110 | ₩2,120 | -2.53% | 48.7만 |
|---|
| 2025.12.04 | ₩2,455 | ₩2,495 | ₩2,135 | ₩2,175 | -11.41% | 284.5만 |
|---|
| 2025.12.03 | ₩2,045 | ₩2,430 | ₩2,030 | ₩2,430 | +18.83% | 411.7만 |
|---|
| 2025.12.02 | ₩1,870 | ₩1,879 | ₩1,765 | ₩1,873 | +0.16% | 8.4만 |
|---|
| 2025.12.01 | ₩1,830 | ₩1,870 | ₩1,791 | ₩1,805 | -1.37% | 2.3만 |
|---|
| 2025.11.28 | ₩1,817 | ₩1,860 | ₩1,800 | ₩1,827 | +0.55% | 4.2만 |
|---|
| 2025.11.27 | ₩1,815 | ₩1,836 | ₩1,785 | ₩1,830 | +0.83% | 5만 |
|---|
| 2025.11.26 | ₩1,735 | ₩1,815 | ₩1,725 | ₩1,797 | +3.57% | 3.4만 |
|---|
| 2025.11.25 | ₩1,742 | ₩1,750 | ₩1,719 | ₩1,735 | -0.40% | 1.5만 |
|---|
| 2025.11.24 | ₩1,701 | ₩1,742 | ₩1,682 | ₩1,742 | +2.41% | 3.1만 |
|---|
| 2025.11.21 | ₩1,710 | ₩1,736 | ₩1,681 | ₩1,684 | -1.52% | 2.4만 |
|---|
| 2025.11.20 | ₩1,749 | ₩1,749 | ₩1,705 | ₩1,707 | -2.40% | 2만 |
|---|
| 2025.11.19 | ₩1,742 | ₩1,742 | ₩1,661 | ₩1,706 | -2.07% | 3만 |
|---|
| 2025.11.18 | ₩1,801 | ₩1,801 | ₩1,725 | ₩1,742 | -3.28% | 5.2만 |
|---|
| 2025.11.17 | ₩1,792 | ₩1,810 | ₩1,720 | ₩1,801 | +0.50% | 3.7만 |
|---|
| 2025.11.14 | ₩1,809 | ₩1,838 | ₩1,770 | ₩1,800 | -0.50% | 2.9만 |
|---|
| 2025.11.13 | ₩1,820 | ₩1,834 | ₩1,767 | ₩1,810 | -0.55% | 1.9만 |
|---|
| 2025.11.12 | ₩1,721 | ₩1,825 | ₩1,715 | ₩1,770 | +2.85% | 2.1만 |
|---|
| 2025.11.11 | ₩1,825 | ₩1,950 | ₩1,701 | ₩1,720 | -5.75% | 19.4만 |
|---|
| 2025.11.10 | ₩1,729 | ₩1,800 | ₩1,721 | ₩1,797 | +3.93% | 2.3만 |
|---|
| 2025.11.07 | ₩1,730 | ₩1,751 | ₩1,720 | ₩1,730 | 0.00% | 16.7만 |
|---|
| 2025.11.06 | ₩1,711 | ₩1,780 | ₩1,711 | ₩1,730 | +1.11% | 2.2만 |
|---|
| 2025.11.05 | ₩1,714 | ₩1,753 | ₩1,650 | ₩1,711 | -0.18% | 7.5만 |
|---|
| 2025.11.04 | ₩1,741 | ₩1,775 | ₩1,700 | ₩1,713 | -1.61% | 3.7만 |
|---|
| 2025.11.03 | ₩1,772 | ₩1,827 | ₩1,710 | ₩1,712 | -3.39% | 7.9만 |
|---|
| 2025.10.31 | ₩1,775 | ₩1,798 | ₩1,771 | ₩1,772 | -0.17% | 2.3만 |
|---|
| 2025.10.30 | ₩1,831 | ₩1,849 | ₩1,775 | ₩1,775 | -3.06% | 7.8만 |
|---|
| 2025.10.29 | ₩1,867 | ₩1,875 | ₩1,830 | ₩1,831 | -1.93% | 5.2만 |
|---|
| 2025.10.28 | ₩1,858 | ₩1,869 | ₩1,843 | ₩1,858 | 0.00% | 4.1만 |
|---|
| 2025.10.27 | ₩1,892 | ₩1,892 | ₩1,852 | ₩1,858 | -1.80% | 6.6만 |
|---|
| 2025.10.24 | ₩1,925 | ₩1,925 | ₩1,877 | ₩1,887 | -1.97% | 4.9만 |
|---|
| 2025.10.23 | ₩1,939 | ₩1,949 | ₩1,898 | ₩1,911 | -1.44% | 3.8만 |
|---|
| 2025.10.22 | ₩1,912 | ₩1,921 | ₩1,867 | ₩1,915 | +0.16% | 5.3만 |
|---|
| 2025.10.21 | ₩1,919 | ₩1,951 | ₩1,905 | ₩1,905 | -0.73% | 3.8만 |
|---|
| 2025.10.20 | ₩1,998 | ₩2,010 | ₩1,912 | ₩1,919 | -3.95% | 8.9만 |
|---|
| 2025.10.17 | ₩2,065 | ₩2,065 | ₩1,970 | ₩1,984 | -3.92% | 8.3만 |
|---|
| 2025.10.16 | ₩2,070 | ₩2,115 | ₩2,050 | ₩2,065 | -0.24% | 3.5만 |
|---|
| 2025.10.15 | ₩2,020 | ₩2,105 | ₩2,020 | ₩2,070 | +2.48% | 4.6만 |
|---|
| 2025.10.14 | ₩2,045 | ₩2,085 | ₩1,998 | ₩2,020 | -1.22% | 6.1만 |
|---|
| 2025.10.13 | ₩2,005 | ₩2,065 | ₩1,983 | ₩2,045 | +2.00% | 5.5만 |
|---|
| 2025.10.10 | ₩2,065 | ₩2,115 | ₩2,050 | ₩2,050 | -0.73% | 7.3만 |
|---|