시장 데이터를 불러오는 중
전체 종목
빛과전자 과거 주가
069540.KQ · KOSDAQ
주요 제품·사업: 기타무선통신장비제조업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
069540.KQ · KOSDAQ
주요 제품·사업: 기타무선통신장비제조업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,220 | ₩5,310 | ₩4,755 | ₩4,870 | -6.70% | 1567.6만 |
| 2026.10.07 | ₩5,120 | ₩5,990 | ₩4,950 | ₩5,210 | +1.76% | 4762.1만 |
| 2026.10.06 | ₩4,435 | ₩5,130 | ₩4,305 | ₩5,010 | +12.97% | 3348.3만 |
| 2026.10.02 | ₩4,265 | ₩4,400 | ₩4,190 | ₩4,400 | +3.17% | 954.9만 |
| 2026.10.01 | ₩4,120 | ₩4,150 | ₩4,000 | ₩4,140 | +0.49% | 318.3만 |
| 2026.09.30 | ₩4,150 | ₩4,150 | ₩4,000 | ₩4,115 | -0.84% | 393.8만 |
| 2026.09.29 | ₩3,995 | ₩4,060 | ₩3,870 | ₩4,025 | +0.75% | 269.5만 |
| 2026.09.28 | ₩4,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,180 |
| ₩3,955 |
| ₩3,995 |
| -0.62% |
| 315.4만 |
| 2026.09.23 | ₩3,935 | ₩4,245 | ₩3,850 | ₩4,020 | +2.16% | 1136.3만 |
|---|
| 2026.09.22 | ₩4,175 | ₩4,190 | ₩3,900 | ₩3,930 | -5.87% | 512.9만 |
|---|
| 2026.09.21 | ₩4,115 | ₩4,330 | ₩4,100 | ₩4,110 | -0.12% | 721.8만 |
|---|
| 2026.09.18 | ₩4,200 | ₩4,400 | ₩4,095 | ₩4,100 | -2.38% | 1838만 |
|---|
| 2026.09.17 | ₩4,415 | ₩4,420 | ₩4,025 | ₩4,095 | -7.25% | 1295.2만 |
|---|
| 2026.09.16 | ₩4,120 | ₩4,800 | ₩4,100 | ₩4,410 | +7.04% | 7343.1만 |
|---|
| 2026.09.15 | ₩4,325 | ₩4,415 | ₩4,050 | ₩4,120 | -4.74% | 1900.8만 |
|---|
| 2026.09.14 | ₩3,860 | ₩4,620 | ₩3,740 | ₩4,325 | +12.05% | 8046.3만 |
|---|
| 2026.09.11 | ₩3,810 | ₩4,180 | ₩3,760 | ₩3,870 | +1.57% | 2530.6만 |
|---|
| 2026.09.10 | ₩3,870 | ₩4,250 | ₩3,660 | ₩3,925 | +1.42% | 3877.2만 |
|---|
| 2026.09.09 | ₩3,750 | ₩4,460 | ₩3,680 | ₩3,810 | +1.60% | 6978.6만 |
|---|
| 2026.09.08 | ₩2,900 | ₩3,640 | ₩2,900 | ₩3,640 | +25.52% | 4182.1만 |
|---|
| 2026.09.07 | ₩2,775 | ₩2,940 | ₩2,770 | ₩2,800 | +0.90% | 572.1만 |
|---|
| 2026.09.04 | ₩2,695 | ₩2,735 | ₩2,645 | ₩2,715 | +0.74% | 202.5만 |
|---|
| 2026.09.03 | ₩2,800 | ₩2,850 | ₩2,640 | ₩2,660 | -5.00% | 228.4만 |
|---|
| 2026.09.02 | ₩2,695 | ₩2,820 | ₩2,690 | ₩2,765 | +2.60% | 265.5만 |
|---|
| 2026.09.01 | ₩2,830 | ₩2,890 | ₩2,725 | ₩2,840 | +0.35% | 376.8만 |
|---|
| 2026.08.31 | ₩2,830 | ₩2,970 | ₩2,760 | ₩2,835 | +0.18% | 581.9만 |
|---|
| 2026.08.28 | ₩3,140 | ₩3,145 | ₩2,910 | ₩2,930 | -6.69% | 688.6만 |
|---|
| 2026.08.27 | ₩2,975 | ₩3,350 | ₩2,960 | ₩3,100 | +4.20% | 3082.4만 |
|---|
| 2026.08.26 | ₩2,790 | ₩3,160 | ₩2,710 | ₩2,845 | +1.97% | 1361만 |
|---|
| 2026.08.25 | ₩2,700 | ₩2,835 | ₩2,620 | ₩2,730 | +1.11% | 421.3만 |
|---|
| 2026.08.24 | ₩2,630 | ₩2,935 | ₩2,600 | ₩2,805 | +6.65% | 543.6만 |
|---|
| 2026.08.21 | ₩2,675 | ₩2,675 | ₩2,500 | ₩2,560 | -4.30% | 196.8만 |
|---|
| 2026.08.20 | ₩2,715 | ₩2,720 | ₩2,600 | ₩2,675 | -1.47% | 204.6만 |
|---|
| 2026.08.19 | ₩2,610 | ₩2,860 | ₩2,530 | ₩2,650 | +1.53% | 295만 |
|---|
| 2026.08.18 | ₩3,005 | ₩3,010 | ₩2,710 | ₩2,730 | -9.15% | 350.1만 |
|---|
| 2026.08.14 | ₩2,945 | ₩2,945 | ₩2,790 | ₩2,940 | -0.17% | 355.4만 |
|---|
| 2026.08.13 | ₩3,090 | ₩3,095 | ₩2,885 | ₩2,920 | -5.50% | 417.5만 |
|---|
| 2026.08.12 | ₩3,025 | ₩3,030 | ₩2,830 | ₩2,955 | -2.31% | 554.6만 |
|---|
| 2026.08.11 | ₩2,910 | ₩3,080 | ₩2,730 | ₩2,940 | +1.03% | 699.5만 |
|---|
| 2026.08.10 | ₩3,045 | ₩3,300 | ₩3,005 | ₩3,115 | +2.30% | 1866.2만 |
|---|
| 2026.08.07 | ₩2,915 | ₩3,440 | ₩2,820 | ₩3,005 | +3.09% | 4299.2만 |
|---|
| 2026.08.06 | ₩2,890 | ₩3,205 | ₩2,690 | ₩2,910 | +0.69% | 4431.2만 |
|---|
| 2026.08.05 | ₩2,670 | ₩2,890 | ₩2,450 | ₩2,890 | +8.24% | 2935.1만 |
|---|
| 2026.08.04 | ₩2,120 | ₩2,270 | ₩2,087 | ₩2,225 | +4.95% | 768.7만 |
|---|
| 2026.08.03 | ₩1,875 | ₩2,070 | ₩1,809 | ₩2,005 | +6.93% | 703.8만 |
|---|
| 2026.07.31 | ₩1,830 | ₩1,950 | ₩1,805 | ₩1,878 | +2.62% | 839.1만 |
|---|
| 2026.07.30 | ₩1,743 | ₩1,806 | ₩1,660 | ₩1,678 | -3.73% | 360.7만 |
|---|
| 2026.07.29 | ₩1,960 | ₩2,040 | ₩1,702 | ₩1,778 | -9.29% | 387.5만 |
|---|
| 2026.07.28 | ₩2,025 | ₩2,060 | ₩1,902 | ₩1,950 | -3.70% | 354.4만 |
|---|
| 2026.07.27 | ₩2,190 | ₩2,250 | ₩2,090 | ₩2,155 | -1.60% | 367만 |
|---|
| 2026.07.24 | ₩2,420 | ₩2,420 | ₩2,125 | ₩2,145 | -11.36% | 499.6만 |
|---|
| 2026.07.23 | ₩2,680 | ₩2,680 | ₩2,420 | ₩2,470 | -7.84% | 797.5만 |
|---|
| 2026.07.22 | ₩2,530 | ₩2,875 | ₩2,510 | ₩2,560 | +1.19% | 1826.8만 |
|---|
| 2026.07.21 | ₩2,555 | ₩2,665 | ₩2,290 | ₩2,400 | -6.07% | 898.8만 |
|---|
| 2026.07.20 | ₩2,450 | ₩2,845 | ₩2,390 | ₩2,495 | +1.84% | 1742.5만 |
|---|
| 2026.07.16 | ₩2,720 | ₩3,010 | ₩2,565 | ₩2,590 | -4.78% | 2269.8만 |
|---|
| 2026.07.15 | ₩2,655 | ₩3,150 | ₩2,440 | ₩2,825 | +6.40% | 4753만 |
|---|
| 2026.07.14 | ₩2,330 | ₩2,665 | ₩2,150 | ₩2,490 | +6.87% | 2965.7만 |
|---|
| 2026.07.13 | ₩2,370 | ₩2,870 | ₩2,240 | ₩2,290 | -3.38% | 4566.1만 |
|---|
| 2026.07.10 | ₩1,825 | ₩2,325 | ₩1,825 | ₩2,325 | +27.40% | 707.6만 |
|---|
| 2026.07.09 | ₩1,643 | ₩1,845 | ₩1,643 | ₩1,790 | +8.95% | 499만 |
|---|
| 2026.07.08 | ₩1,730 | ₩1,828 | ₩1,660 | ₩1,667 | -3.64% | 304.5만 |
|---|
| 2026.07.07 | ₩1,920 | ₩1,961 | ₩1,783 | ₩1,813 | -5.57% | 251.5만 |
|---|
| 2026.07.06 | ₩2,110 | ₩2,110 | ₩1,863 | ₩1,934 | -8.34% | 299.2만 |
|---|
| 2026.07.03 | ₩1,980 | ₩2,065 | ₩1,842 | ₩2,055 | +3.79% | 324.8만 |
|---|
| 2026.07.02 | ₩2,260 | ₩2,260 | ₩1,948 | ₩1,980 | -12.39% | 360.9만 |
|---|
| 2026.07.01 | ₩2,215 | ₩2,355 | ₩2,130 | ₩2,295 | +3.61% | 403.6만 |
|---|
| 2026.06.30 | ₩2,245 | ₩2,265 | ₩2,080 | ₩2,215 | -1.34% | 304.8만 |
|---|
| 2026.06.29 | ₩2,100 | ₩2,295 | ₩2,055 | ₩2,215 | +5.48% | 549.7만 |
|---|
| 2026.06.26 | ₩2,345 | ₩2,345 | ₩2,060 | ₩2,100 | -10.45% | 1154.7만 |
|---|
| 2026.06.25 | ₩2,610 | ₩2,725 | ₩2,275 | ₩2,365 | -9.39% | 687.4만 |
|---|
| 2026.06.24 | ₩2,545 | ₩2,650 | ₩2,445 | ₩2,565 | +0.79% | 341.8만 |
|---|
| 2026.06.23 | ₩2,820 | ₩2,880 | ₩2,510 | ₩2,545 | -9.75% | 423.5만 |
|---|
| 2026.06.22 | ₩2,800 | ₩2,975 | ₩2,710 | ₩2,770 | -1.07% | 418.3만 |
|---|
| 2026.06.19 | ₩3,370 | ₩3,370 | ₩2,845 | ₩2,930 | -13.06% | 614.6만 |
|---|
| 2026.06.18 | ₩3,415 | ₩3,620 | ₩3,225 | ₩3,290 | -3.66% | 945.3만 |
|---|
| 2026.06.17 | ₩3,600 | ₩3,600 | ₩3,355 | ₩3,415 | -5.14% | 602.4만 |
|---|
| 2026.06.16 | ₩3,530 | ₩3,950 | ₩3,460 | ₩3,690 | +4.53% | 2177.4만 |
|---|
| 2026.06.15 | ₩3,415 | ₩3,835 | ₩3,235 | ₩3,415 | 0.00% | 1017.3만 |
|---|
| 2026.06.12 | ₩3,600 | ₩3,760 | ₩3,295 | ₩3,305 | -8.19% | 875만 |
|---|
| 2026.06.11 | ₩3,150 | ₩3,520 | ₩3,100 | ₩3,325 | +5.56% | 736.2만 |
|---|
| 2026.06.10 | ₩3,880 | ₩3,880 | ₩3,220 | ₩3,320 | -14.43% | 1.1만 |
|---|
| 2026.06.09 | ₩3,990 | ₩4,200 | ₩3,700 | ₩3,880 | -2.76% | 1340만 |
|---|
| 2026.06.08 | ₩3,235 | ₩3,645 | ₩3,105 | ₩3,495 | +8.04% | 435.1만 |
|---|
| 2026.06.05 | ₩4,060 | ₩4,065 | ₩3,675 | ₩3,760 | -7.39% | 561.5만 |
|---|
| 2026.06.04 | ₩3,955 | ₩4,770 | ₩3,950 | ₩4,185 | +5.82% | 2265.1만 |
|---|
| 2026.06.02 | ₩4,100 | ₩4,685 | ₩3,665 | ₩3,870 | -5.61% | 1727.5만 |
|---|
| 2026.06.01 | ₩4,820 | ₩4,870 | ₩4,060 | ₩4,100 | -14.94% | 920.1만 |
|---|
| 2026.05.29 | ₩5,610 | ₩5,820 | ₩4,550 | ₩4,820 | -14.08% | 1532.3만 |
|---|
| 2026.05.28 | ₩6,470 | ₩6,530 | ₩5,380 | ₩5,600 | -13.45% | 851.4만 |
|---|
| 2026.05.27 | ₩7,100 | ₩7,270 | ₩6,280 | ₩6,370 | -10.28% | 1280.2만 |
|---|
| 2026.05.26 | ₩6,980 | ₩7,870 | ₩6,620 | ₩6,990 | +0.14% | 6862.2만 |
|---|
| 2026.05.22 | ₩5,220 | ₩6,610 | ₩5,130 | ₩6,610 | +26.63% | 4025.4만 |
|---|
| 2026.05.21 | ₩5,340 | ₩5,480 | ₩4,920 | ₩5,090 | -4.68% | 1206.5만 |
|---|
| 2026.05.20 | ₩4,615 | ₩5,860 | ₩4,265 | ₩5,140 | +11.38% | 3994.4만 |
|---|
| 2026.05.19 | ₩5,050 | ₩5,090 | ₩4,550 | ₩4,610 | -8.71% | 326.8만 |
|---|
| 2026.05.18 | ₩5,040 | ₩5,200 | ₩4,790 | ₩5,050 | +0.20% | 465.7만 |
|---|
| 2026.05.15 | ₩5,980 | ₩5,990 | ₩5,070 | ₩5,290 | -11.54% | 437.9만 |
|---|
| 2026.05.14 | ₩5,520 | ₩5,900 | ₩5,370 | ₩5,770 | +4.53% | 625.1만 |
|---|
| 2026.05.13 | ₩5,750 | ₩5,750 | ₩5,310 | ₩5,510 | -4.17% | 477.6만 |
|---|
| 2026.05.12 | ₩6,340 | ₩6,650 | ₩5,060 | ₩5,900 | -6.94% | 1677.4만 |
|---|
| 2026.05.11 | ₩5,400 | ₩6,420 | ₩5,270 | ₩6,070 | +12.41% | 3449만 |
|---|
| 2026.05.08 | ₩5,200 | ₩5,450 | ₩5,020 | ₩5,200 | 0.00% | 693.6만 |
|---|
| 2026.05.07 | ₩5,000 | ₩5,640 | ₩4,750 | ₩5,120 | +2.40% | 1400.7만 |
|---|
| 2026.05.06 | ₩5,360 | ₩5,400 | ₩4,900 | ₩4,990 | -6.90% | 665.9만 |
|---|
| 2026.05.04 | ₩5,150 | ₩5,780 | ₩4,790 | ₩5,210 | +1.17% | 1254.9만 |
|---|
| 2026.04.30 | ₩5,380 | ₩5,410 | ₩5,050 | ₩5,080 | -5.58% | 552만 |
|---|
| 2026.04.29 | ₩5,130 | ₩5,600 | ₩5,000 | ₩5,260 | +2.53% | 727.1만 |
|---|
| 2026.04.28 | ₩5,600 | ₩5,710 | ₩5,200 | ₩5,230 | -6.61% | 666.7만 |
|---|
| 2026.04.27 | ₩5,240 | ₩5,960 | ₩5,010 | ₩5,580 | +6.49% | 2243.8만 |
|---|
| 2026.04.24 | ₩5,220 | ₩5,840 | ₩4,895 | ₩5,240 | +0.38% | 2190.8만 |
|---|
| 2026.04.23 | ₩5,630 | ₩5,630 | ₩5,000 | ₩5,040 | -10.48% | 1331.4만 |
|---|
| 2026.04.22 | ₩6,160 | ₩6,200 | ₩5,550 | ₩5,630 | -8.60% | 1157만 |
|---|
| 2026.04.21 | ₩6,590 | ₩6,820 | ₩5,800 | ₩6,160 | -6.53% | 2989.6만 |
|---|
| 2026.04.20 | ₩6,210 | ₩7,120 | ₩6,030 | ₩6,520 | +4.99% | 5539.6만 |
|---|
| 2026.04.17 | ₩4,825 | ₩5,860 | ₩4,510 | ₩5,860 | +21.45% | 7115.3만 |
|---|
| 2026.04.16 | ₩7,200 | ₩8,100 | ₩4,505 | ₩4,510 | -37.36% | 8322.5만 |
|---|
| 2026.04.15 | ₩6,390 | ₩6,390 | ₩6,390 | ₩6,390 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩6,300 | ₩6,390 | ₩5,690 | ₩6,390 | +1.43% | 4061.3만 |
|---|
| 2026.04.13 | ₩4,920 | ₩4,920 | ₩4,920 | ₩4,920 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩4,520 | ₩5,450 | ₩4,380 | ₩4,920 | +8.85% | 5949.9만 |
|---|
| 2026.04.09 | ₩3,355 | ₩4,225 | ₩3,150 | ₩4,225 | +25.93% | 5996.3만 |
|---|
| 2026.04.08 | ₩3,290 | ₩3,350 | ₩3,010 | ₩3,250 | -1.22% | 1168.5만 |
|---|
| 2026.04.07 | ₩3,370 | ₩3,390 | ₩3,095 | ₩3,165 | -6.08% | 866.6만 |
|---|
| 2026.04.06 | ₩3,455 | ₩3,490 | ₩3,250 | ₩3,355 | -2.89% | 1642.4만 |
|---|
| 2026.04.03 | ₩3,405 | ₩3,590 | ₩3,190 | ₩3,250 | -4.55% | 2409.6만 |
|---|
| 2026.04.02 | ₩3,340 | ₩3,645 | ₩2,960 | ₩3,185 | -4.64% | 2449.6만 |
|---|
| 2026.04.01 | ₩2,710 | ₩3,200 | ₩2,690 | ₩3,115 | +14.94% | 2701.8만 |
|---|
| 2026.03.31 | ₩2,985 | ₩3,070 | ₩2,435 | ₩2,480 | -16.92% | 1190만 |
|---|
| 2026.03.30 | ₩3,140 | ₩3,450 | ₩2,900 | ₩3,080 | -1.91% | 2005.6만 |
|---|
| 2026.03.27 | ₩2,950 | ₩3,555 | ₩2,750 | ₩3,045 | +3.22% | 3931.1만 |
|---|
| 2026.03.26 | ₩3,140 | ₩3,320 | ₩2,820 | ₩3,045 | -3.03% | 2247.8만 |
|---|
| 2026.03.25 | ₩2,735 | ₩3,275 | ₩2,735 | ₩3,020 | +10.42% | 4306.5만 |
|---|
| 2026.03.24 | ₩3,080 | ₩3,695 | ₩2,560 | ₩2,620 | -14.94% | 1억 |
|---|
| 2026.03.23 | ₩2,480 | ₩2,845 | ₩2,390 | ₩2,845 | +14.72% | 2013.9만 |
|---|
| 2026.03.20 | ₩1,754 | ₩2,190 | ₩1,751 | ₩2,190 | +24.86% | 4978만 |
|---|
| 2026.03.19 | ₩1,477 | ₩1,800 | ₩1,410 | ₩1,687 | +14.22% | 5024.4만 |
|---|
| 2026.03.18 | ₩1,545 | ₩1,625 | ₩1,425 | ₩1,477 | -4.40% | 999.3만 |
|---|
| 2026.03.17 | ₩1,770 | ₩1,808 | ₩1,525 | ₩1,541 | -12.94% | 1699.8만 |
|---|
| 2026.03.16 | ₩1,420 | ₩1,800 | ₩1,420 | ₩1,678 | +18.17% | 5211.5만 |
|---|
| 2026.03.13 | ₩1,366 | ₩1,553 | ₩1,284 | ₩1,416 | +3.66% | 1745.2만 |
|---|
| 2026.03.12 | ₩1,176 | ₩1,493 | ₩1,141 | ₩1,365 | +16.07% | 4342.8만 |
|---|
| 2026.03.11 | ₩1,090 | ₩1,210 | ₩1,020 | ₩1,175 | +7.80% | 1147.5만 |
|---|
| 2026.03.10 | ₩1,005 | ₩1,150 | ₩991 | ₩1,059 | +5.37% | 625.4만 |
|---|
| 2026.03.09 | ₩990 | ₩995 | ₩940 | ₩974 | -1.62% | 109.3만 |
|---|
| 2026.03.06 | ₩1,000 | ₩1,033 | ₩960 | ₩1,010 | +1.00% | 144.6만 |
|---|
| 2026.03.05 | ₩945 | ₩1,028 | ₩945 | ₩1,003 | +6.14% | 233.4만 |
|---|
| 2026.03.04 | ₩992 | ₩992 | ₩851 | ₩891 | -10.18% | 276만 |
|---|
| 2026.03.03 | ₩1,076 | ₩1,100 | ₩1,005 | ₩1,007 | -6.41% | 265.4만 |
|---|
| 2026.02.27 | ₩1,115 | ₩1,125 | ₩1,083 | ₩1,100 | -1.35% | 195.7만 |
|---|
| 2026.02.26 | ₩1,208 | ₩1,230 | ₩1,090 | ₩1,125 | -6.87% | 339.7만 |
|---|
| 2026.02.25 | ₩1,172 | ₩1,280 | ₩1,163 | ₩1,207 | +2.99% | 423.2만 |
|---|
| 2026.02.24 | ₩1,201 | ₩1,220 | ₩1,133 | ₩1,172 | -2.41% | 265.4만 |
|---|
| 2026.02.23 | ₩1,116 | ₩1,300 | ₩1,116 | ₩1,200 | +7.53% | 950만 |
|---|
| 2026.02.20 | ₩1,089 | ₩1,167 | ₩1,035 | ₩1,115 | +2.39% | 422.7만 |
|---|
| 2026.02.19 | ₩1,080 | ₩1,165 | ₩1,020 | ₩1,089 | +0.83% | 445만 |
|---|
| 2026.02.13 | ₩1,092 | ₩1,094 | ₩1,020 | ₩1,068 | -2.20% | 271만 |
|---|
| 2026.02.12 | ₩1,162 | ₩1,166 | ₩1,086 | ₩1,092 | -6.02% | 365.5만 |
|---|
| 2026.02.11 | ₩1,209 | ₩1,217 | ₩1,160 | ₩1,162 | -3.89% | 276.5만 |
|---|
| 2026.02.10 | ₩1,229 | ₩1,265 | ₩1,180 | ₩1,208 | -1.71% | 234.4만 |
|---|
| 2026.02.09 | ₩1,304 | ₩1,322 | ₩1,218 | ₩1,229 | -5.75% | 397.8만 |
|---|
| 2026.02.06 | ₩1,312 | ₩1,385 | ₩1,201 | ₩1,235 | -5.87% | 509.6만 |
|---|
| 2026.02.05 | ₩1,371 | ₩1,420 | ₩1,301 | ₩1,312 | -4.30% | 401.1만 |
|---|
| 2026.02.04 | ₩1,530 | ₩1,532 | ₩1,416 | ₩1,440 | -5.88% | 413.6만 |
|---|
| 2026.02.03 | ₩1,594 | ₩1,598 | ₩1,471 | ₩1,509 | -5.33% | 503.7만 |
|---|
| 2026.02.02 | ₩1,521 | ₩1,711 | ₩1,510 | ₩1,548 | +1.78% | 1191만 |
|---|
| 2026.01.30 | ₩1,692 | ₩1,773 | ₩1,510 | ₩1,516 | -10.40% | 1181.3만 |
|---|
| 2026.01.29 | ₩1,504 | ₩1,830 | ₩1,441 | ₩1,680 | +11.70% | 3830.5만 |
|---|
| 2026.01.28 | ₩1,453 | ₩1,546 | ₩1,405 | ₩1,439 | -0.96% | 541.1만 |
|---|
| 2026.01.27 | ₩1,485 | ₩1,505 | ₩1,405 | ₩1,435 | -3.37% | 332.1만 |
|---|
| 2026.01.26 | ₩1,474 | ₩1,540 | ₩1,355 | ₩1,485 | +0.75% | 443.6만 |
|---|
| 2026.01.23 | ₩1,627 | ₩1,670 | ₩1,475 | ₩1,475 | -9.34% | 571.3만 |
|---|
| 2026.01.22 | ₩1,750 | ₩1,800 | ₩1,587 | ₩1,622 | -7.31% | 645.5만 |
|---|
| 2026.01.21 | ₩1,840 | ₩1,988 | ₩1,548 | ₩1,729 | -6.03% | 1280.8만 |
|---|
| 2026.01.20 | ₩1,836 | ₩1,980 | ₩1,650 | ₩1,831 | -0.27% | 2008.2만 |
|---|
| 2026.01.19 | ₩1,490 | ₩1,785 | ₩1,447 | ₩1,729 | +16.04% | 3552.6만 |
|---|
| 2026.01.16 | ₩1,540 | ₩1,541 | ₩1,409 | ₩1,440 | -6.49% | 860.8만 |
|---|
| 2026.01.15 | ₩1,503 | ₩1,577 | ₩1,346 | ₩1,486 | -1.13% | 2336.4만 |
|---|
| 2026.01.14 | ₩1,525 | ₩1,593 | ₩1,394 | ₩1,450 | -4.92% | 2170.9만 |
|---|
| 2026.01.13 | ₩1,677 | ₩1,791 | ₩1,501 | ₩1,514 | -9.72% | 2970.4만 |
|---|
| 2026.01.12 | ₩1,620 | ₩1,844 | ₩1,288 | ₩1,594 | -1.60% | 8619만 |
|---|
| 2026.01.09 | ₩1,200 | ₩1,433 | ₩1,150 | ₩1,433 | +19.42% | 3425.3만 |
|---|
| 2026.01.08 | ₩920 | ₩1,103 | ₩915 | ₩1,103 | +19.89% | 5596만 |
|---|
| 2026.01.07 | ₩863 | ₩995 | ₩815 | ₩849 | -1.62% | 3779.9만 |
|---|
| 2026.01.06 | ₩615 | ₩791 | ₩615 | ₩791 | +28.62% | 2515.5만 |
|---|
| 2026.01.05 | ₩624 | ₩639 | ₩600 | ₩609 | -2.40% | 117.1만 |
|---|
| 2026.01.02 | ₩592 | ₩640 | ₩592 | ₩624 | +5.41% | 61.9만 |
|---|
| 2025.12.30 | ₩621 | ₩629 | ₩592 | ₩592 | -4.67% | 49.1만 |
|---|
| 2025.12.29 | ₩628 | ₩635 | ₩596 | ₩621 | -1.11% | 93.3만 |
|---|
| 2025.12.26 | ₩645 | ₩654 | ₩625 | ₩626 | -2.95% | 63.1만 |
|---|
| 2025.12.24 | ₩673 | ₩688 | ₩650 | ₩656 | -2.53% | 61.8만 |
|---|
| 2025.12.23 | ₩685 | ₩695 | ₩670 | ₩673 | -1.75% | 31.6만 |
|---|
| 2025.12.22 | ₩678 | ₩708 | ₩678 | ₩691 | +1.92% | 17.5만 |
|---|
| 2025.12.19 | ₩673 | ₩720 | ₩667 | ₩682 | +1.34% | 35.7만 |
|---|
| 2025.12.18 | ₩683 | ₩690 | ₩670 | ₩673 | -1.46% | 31.3만 |
|---|
| 2025.12.17 | ₩696 | ₩708 | ₩687 | ₩690 | -0.86% | 33.2만 |
|---|
| 2025.12.16 | ₩706 | ₩713 | ₩691 | ₩697 | -1.27% | 48만 |
|---|
| 2025.12.15 | ₩701 | ₩710 | ₩696 | ₩705 | +0.57% | 38.2만 |
|---|
| 2025.12.12 | ₩712 | ₩745 | ₩695 | ₩700 | -1.69% | 38.5만 |
|---|
| 2025.12.11 | ₩704 | ₩729 | ₩699 | ₩711 | +0.99% | 42.2만 |
|---|
| 2025.12.10 | ₩721 | ₩721 | ₩692 | ₩704 | -2.36% | 63.8만 |
|---|
| 2025.12.09 | ₩730 | ₩734 | ₩712 | ₩721 | -1.23% | 30.1만 |
|---|
| 2025.12.08 | ₩736 | ₩745 | ₩714 | ₩736 | 0.00% | 48.5만 |
|---|
| 2025.12.05 | ₩740 | ₩740 | ₩717 | ₩736 | -0.54% | 36.2만 |
|---|
| 2025.12.04 | ₩745 | ₩784 | ₩727 | ₩739 | -0.81% | 80.8만 |
|---|
| 2025.12.03 | ₩707 | ₩755 | ₩698 | ₩738 | +4.38% | 91.6만 |
|---|
| 2025.12.02 | ₩701 | ₩713 | ₩697 | ₩705 | +0.57% | 26만 |
|---|
| 2025.12.01 | ₩702 | ₩720 | ₩700 | ₩703 | +0.14% | 37.6만 |
|---|
| 2025.11.28 | ₩702 | ₩708 | ₩691 | ₩702 | 0.00% | 39.4만 |
|---|
| 2025.11.27 | ₩690 | ₩717 | ₩690 | ₩704 | +2.03% | 58.7만 |
|---|
| 2025.11.26 | ₩693 | ₩706 | ₩683 | ₩689 | -0.58% | 48.8만 |
|---|
| 2025.11.25 | ₩697 | ₩712 | ₩690 | ₩692 | -0.72% | 31.5만 |
|---|
| 2025.11.24 | ₩699 | ₩729 | ₩687 | ₩699 | 0.00% | 36.6만 |
|---|
| 2025.11.21 | ₩706 | ₩713 | ₩691 | ₩699 | -0.99% | 36.3만 |
|---|
| 2025.11.20 | ₩710 | ₩729 | ₩710 | ₩713 | +0.42% | 39.2만 |
|---|
| 2025.11.19 | ₩731 | ₩739 | ₩700 | ₩709 | -3.01% | 60.1만 |
|---|
| 2025.11.18 | ₩752 | ₩778 | ₩730 | ₩731 | -2.79% | 71.4만 |
|---|
| 2025.11.17 | ₩768 | ₩775 | ₩731 | ₩747 | -2.73% | 79.3만 |
|---|
| 2025.11.14 | ₩784 | ₩784 | ₩755 | ₩765 | -2.42% | 72.6만 |
|---|
| 2025.11.13 | ₩795 | ₩795 | ₩772 | ₩788 | -0.88% | 65.1만 |
|---|
| 2025.11.12 | ₩791 | ₩812 | ₩766 | ₩796 | +0.63% | 139.8만 |
|---|
| 2025.11.11 | ₩750 | ₩897 | ₩750 | ₩797 | +6.27% | 993.2만 |
|---|
| 2025.11.10 | ₩750 | ₩771 | ₩734 | ₩750 | 0.00% | 90.2만 |
|---|
| 2025.11.07 | ₩808 | ₩808 | ₩728 | ₩755 | -6.56% | 138.6만 |
|---|
| 2025.11.06 | ₩850 | ₩863 | ₩803 | ₩809 | -4.82% | 214.9만 |
|---|
| 2025.11.05 | ₩790 | ₩915 | ₩781 | ₩846 | +7.09% | 1120.9만 |
|---|
| 2025.11.04 | ₩872 | ₩872 | ₩798 | ₩803 | -7.91% | 248.7만 |
|---|
| 2025.11.03 | ₩837 | ₩892 | ₩800 | ₩856 | +2.27% | 789.2만 |
|---|
| 2025.10.31 | ₩974 | ₩987 | ₩818 | ₩825 | -15.30% | 787.8만 |
|---|
| 2025.10.30 | ₩976 | ₩1,148 | ₩931 | ₩962 | -1.43% | 4436.2만 |
|---|
| 2025.10.29 | ₩730 | ₩889 | ₩691 | ₩889 | +21.78% | 2428.6만 |
|---|
| 2025.10.28 | ₩690 | ₩691 | ₩666 | ₩684 | -0.87% | 140만 |
|---|
| 2025.10.27 | ₩696 | ₩722 | ₩677 | ₩690 | -0.86% | 132만 |
|---|
| 2025.10.24 | ₩722 | ₩724 | ₩687 | ₩695 | -3.74% | 73.5만 |
|---|
| 2025.10.23 | ₩739 | ₩739 | ₩715 | ₩721 | -2.44% | 39.8만 |
|---|
| 2025.10.22 | ₩752 | ₩752 | ₩730 | ₩739 | -1.73% | 34.9만 |
|---|
| 2025.10.21 | ₩757 | ₩773 | ₩745 | ₩752 | -0.66% | 36만 |
|---|
| 2025.10.20 | ₩763 | ₩780 | ₩750 | ₩764 | +0.13% | 32.7만 |
|---|
| 2025.10.17 | ₩816 | ₩852 | ₩763 | ₩763 | -6.50% | 79.6만 |
|---|
| 2025.10.16 | ₩771 | ₩815 | ₩771 | ₩815 | +5.71% | 54.9만 |
|---|
| 2025.10.15 | ₩756 | ₩774 | ₩746 | ₩770 | +1.85% | 34.3만 |
|---|
| 2025.10.14 | ₩774 | ₩789 | ₩745 | ₩753 | -2.71% | 69.1만 |
|---|
| 2025.10.13 | ₩787 | ₩791 | ₩760 | ₩765 | -2.80% | 39.2만 |
|---|
| 2025.10.10 | ₩808 | ₩851 | ₩780 | ₩787 | -2.60% | 69.2만 |
|---|