시장 데이터를 불러오는 중
전체 종목
로체시스템즈 과거 주가
071280.KQ · KOSDAQ
주요 제품·사업: LCD 제조용 이송장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
071280.KQ · KOSDAQ
주요 제품·사업: LCD 제조용 이송장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,120 | ₩9,240 | ₩8,900 | ₩9,200 | +0.88% | 10.3만 |
| 2026.10.07 | ₩9,000 | ₩9,330 | ₩8,890 | ₩9,100 | +1.11% | 13.4만 |
| 2026.10.06 | ₩8,690 | ₩9,300 | ₩8,690 | ₩9,080 | +4.49% | 28.1만 |
| 2026.10.02 | ₩8,790 | ₩8,850 | ₩8,460 | ₩8,620 | -1.93% | 11.6만 |
| 2026.10.01 | ₩8,480 | ₩8,790 | ₩8,360 | ₩8,750 | +3.18% | 16.3만 |
| 2026.09.30 | ₩7,900 | ₩8,510 | ₩7,900 | ₩8,440 | +6.84% | 30.8만 |
| 2026.09.29 | ₩7,800 | ₩7,970 | ₩7,650 | ₩7,900 | +1.28% | 7.1만 |
| 2026.09.28 | ₩7,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,800 |
| ₩7,800 |
| -1.89% |
| 13.9만 |
| 2026.09.23 | ₩7,320 | ₩8,220 | ₩7,140 | ₩8,030 | +9.70% | 58.6만 |
|---|
| 2026.09.22 | ₩7,360 | ₩7,480 | ₩7,210 | ₩7,290 | -0.95% | 20.4만 |
|---|
| 2026.09.21 | ₩7,050 | ₩7,400 | ₩6,980 | ₩7,240 | +2.70% | 12.6만 |
|---|
| 2026.09.18 | ₩7,050 | ₩7,140 | ₩6,930 | ₩7,050 | 0.00% | 7.5만 |
|---|
| 2026.09.17 | ₩6,840 | ₩7,040 | ₩6,840 | ₩6,900 | +0.88% | 3.7만 |
|---|
| 2026.09.16 | ₩6,650 | ₩6,930 | ₩6,570 | ₩6,880 | +3.46% | 4.8만 |
|---|
| 2026.09.15 | ₩6,910 | ₩7,020 | ₩6,590 | ₩6,650 | -3.76% | 11.7만 |
|---|
| 2026.09.14 | ₩7,150 | ₩7,150 | ₩6,870 | ₩6,910 | -3.36% | 6.8만 |
|---|
| 2026.09.11 | ₩7,120 | ₩7,230 | ₩7,010 | ₩7,170 | +0.70% | 4.5만 |
|---|
| 2026.09.10 | ₩6,940 | ₩7,310 | ₩6,890 | ₩7,270 | +4.76% | 12.9만 |
|---|
| 2026.09.09 | ₩6,940 | ₩7,130 | ₩6,940 | ₩7,010 | +1.01% | 7.7만 |
|---|
| 2026.09.08 | ₩7,210 | ₩7,360 | ₩6,970 | ₩6,980 | -3.19% | 12.7만 |
|---|
| 2026.09.07 | ₩7,500 | ₩7,570 | ₩7,160 | ₩7,170 | -4.40% | 13.6만 |
|---|
| 2026.09.04 | ₩6,700 | ₩7,650 | ₩6,610 | ₩7,480 | +11.64% | 46.7만 |
|---|
| 2026.09.03 | ₩6,800 | ₩7,350 | ₩6,410 | ₩6,570 | -3.38% | 35.4만 |
|---|
| 2026.09.02 | ₩6,650 | ₩6,710 | ₩6,450 | ₩6,620 | -0.45% | 7만 |
|---|
| 2026.09.01 | ₩6,630 | ₩6,750 | ₩6,530 | ₩6,690 | +0.90% | 3만 |
|---|
| 2026.08.31 | ₩6,600 | ₩6,660 | ₩6,340 | ₩6,640 | +0.61% | 5만 |
|---|
| 2026.08.28 | ₩6,660 | ₩6,760 | ₩6,580 | ₩6,670 | +0.15% | 9.1만 |
|---|
| 2026.08.27 | ₩6,890 | ₩6,920 | ₩6,590 | ₩6,660 | -3.34% | 10만 |
|---|
| 2026.08.26 | ₩6,880 | ₩6,890 | ₩6,510 | ₩6,820 | -0.87% | 8만 |
|---|
| 2026.08.25 | ₩6,400 | ₩6,880 | ₩6,150 | ₩6,880 | +7.50% | 11.3만 |
|---|
| 2026.08.24 | ₩6,590 | ₩6,850 | ₩6,390 | ₩6,520 | -1.06% | 12만 |
|---|
| 2026.08.21 | ₩6,890 | ₩6,890 | ₩6,500 | ₩6,590 | -4.35% | 11.2만 |
|---|
| 2026.08.20 | ₩6,830 | ₩7,080 | ₩6,830 | ₩6,970 | +2.05% | 16.5만 |
|---|
| 2026.08.19 | ₩6,770 | ₩6,960 | ₩6,550 | ₩6,810 | +0.59% | 16.1만 |
|---|
| 2026.08.18 | ₩7,050 | ₩7,420 | ₩6,830 | ₩7,000 | -0.71% | 28.1만 |
|---|
| 2026.08.14 | ₩6,900 | ₩7,050 | ₩6,600 | ₩7,050 | +2.17% | 22.6만 |
|---|
| 2026.08.13 | ₩6,700 | ₩7,030 | ₩6,570 | ₩6,820 | +1.79% | 42.4만 |
|---|
| 2026.08.12 | ₩6,250 | ₩6,720 | ₩6,040 | ₩6,700 | +7.20% | 40.6만 |
|---|
| 2026.08.11 | ₩5,960 | ₩6,300 | ₩5,780 | ₩6,260 | +5.03% | 34.2만 |
|---|
| 2026.08.10 | ₩6,010 | ₩6,170 | ₩5,810 | ₩5,990 | -0.33% | 43만 |
|---|
| 2026.08.07 | ₩6,160 | ₩6,340 | ₩5,810 | ₩5,930 | -3.73% | 37만 |
|---|
| 2026.08.06 | ₩6,570 | ₩6,600 | ₩6,040 | ₩6,100 | -7.15% | 23.8만 |
|---|
| 2026.08.05 | ₩6,520 | ₩6,780 | ₩6,520 | ₩6,570 | +0.77% | 15.6만 |
|---|
| 2026.08.04 | ₩6,240 | ₩6,490 | ₩6,150 | ₩6,440 | +3.21% | 4.5만 |
|---|
| 2026.08.03 | ₩6,110 | ₩6,290 | ₩5,920 | ₩6,240 | +2.13% | 5.8만 |
|---|
| 2026.07.31 | ₩5,640 | ₩6,150 | ₩5,420 | ₩6,120 | +8.51% | 8.1만 |
|---|
| 2026.07.30 | ₩5,170 | ₩5,530 | ₩5,150 | ₩5,200 | +0.58% | 11.1만 |
|---|
| 2026.07.29 | ₩6,050 | ₩6,130 | ₩5,220 | ₩5,330 | -11.90% | 21.5만 |
|---|
| 2026.07.28 | ₩6,640 | ₩6,640 | ₩5,960 | ₩6,010 | -9.49% | 7.6만 |
|---|
| 2026.07.27 | ₩6,820 | ₩6,980 | ₩6,480 | ₩6,820 | 0.00% | 6.2만 |
|---|
| 2026.07.24 | ₩6,830 | ₩6,940 | ₩6,400 | ₩6,900 | +1.02% | 7만 |
|---|
| 2026.07.23 | ₩6,370 | ₩6,900 | ₩6,370 | ₩6,890 | +8.16% | 9.3만 |
|---|
| 2026.07.22 | ₩6,340 | ₩6,700 | ₩6,270 | ₩6,300 | -0.63% | 7.3만 |
|---|
| 2026.07.21 | ₩6,100 | ₩6,300 | ₩6,040 | ₩6,190 | +1.48% | 7.3만 |
|---|
| 2026.07.20 | ₩6,450 | ₩6,450 | ₩6,030 | ₩6,140 | -4.81% | 4.7만 |
|---|
| 2026.07.16 | ₩6,680 | ₩6,680 | ₩6,360 | ₩6,470 | -3.14% | 2.2만 |
|---|
| 2026.07.15 | ₩6,490 | ₩6,870 | ₩6,480 | ₩6,800 | +4.78% | 5.6만 |
|---|
| 2026.07.14 | ₩6,430 | ₩6,580 | ₩5,930 | ₩6,360 | -1.09% | 9.2만 |
|---|
| 2026.07.13 | ₩6,910 | ₩7,030 | ₩6,420 | ₩6,430 | -6.95% | 5.9만 |
|---|
| 2026.07.10 | ₩6,300 | ₩6,950 | ₩6,300 | ₩6,910 | +9.68% | 6.2만 |
|---|
| 2026.07.09 | ₩6,200 | ₩6,430 | ₩6,010 | ₩6,250 | +0.81% | 4.9만 |
|---|
| 2026.07.08 | ₩6,460 | ₩6,650 | ₩6,050 | ₩6,140 | -4.95% | 9.8만 |
|---|
| 2026.07.07 | ₩6,870 | ₩6,890 | ₩6,380 | ₩6,580 | -4.22% | 7.2만 |
|---|
| 2026.07.06 | ₩7,090 | ₩7,090 | ₩6,620 | ₩6,870 | -3.10% | 7.1만 |
|---|
| 2026.07.03 | ₩6,700 | ₩7,350 | ₩6,350 | ₩7,090 | +5.82% | 8.6만 |
|---|
| 2026.07.02 | ₩7,400 | ₩7,400 | ₩6,700 | ₩6,700 | -9.46% | 9.4만 |
|---|
| 2026.07.01 | ₩7,770 | ₩7,820 | ₩7,400 | ₩7,480 | -3.73% | 10.2만 |
|---|
| 2026.06.30 | ₩6,820 | ₩8,090 | ₩6,730 | ₩7,750 | +13.64% | 36.3만 |
|---|
| 2026.06.29 | ₩6,050 | ₩6,790 | ₩6,050 | ₩6,770 | +11.90% | 11.8만 |
|---|
| 2026.06.26 | ₩6,280 | ₩6,330 | ₩5,900 | ₩6,030 | -3.98% | 8.4만 |
|---|
| 2026.06.25 | ₩6,440 | ₩6,630 | ₩6,180 | ₩6,280 | -2.48% | 6.1만 |
|---|
| 2026.06.24 | ₩6,200 | ₩6,620 | ₩6,170 | ₩6,410 | +3.39% | 5.5만 |
|---|
| 2026.06.23 | ₩7,000 | ₩7,000 | ₩6,320 | ₩6,320 | -9.71% | 12.6만 |
|---|
| 2026.06.22 | ₩7,030 | ₩7,200 | ₩6,800 | ₩6,940 | -1.28% | 3.8만 |
|---|
| 2026.06.19 | ₩7,290 | ₩7,420 | ₩6,930 | ₩7,070 | -3.02% | 14.2만 |
|---|
| 2026.06.18 | ₩7,510 | ₩7,540 | ₩7,170 | ₩7,220 | -3.86% | 4.2만 |
|---|
| 2026.06.17 | ₩7,600 | ₩7,610 | ₩7,410 | ₩7,540 | -0.79% | 2.3만 |
|---|
| 2026.06.16 | ₩7,800 | ₩7,940 | ₩7,480 | ₩7,540 | -3.33% | 6.3만 |
|---|
| 2026.06.15 | ₩7,660 | ₩7,800 | ₩7,600 | ₩7,710 | +0.65% | 4.6만 |
|---|
| 2026.06.12 | ₩7,290 | ₩7,710 | ₩7,260 | ₩7,530 | +3.29% | 8.3만 |
|---|
| 2026.06.11 | ₩6,670 | ₩7,110 | ₩6,490 | ₩7,060 | +5.85% | 4.5만 |
|---|
| 2026.06.10 | ₩6,820 | ₩6,890 | ₩6,530 | ₩6,730 | -1.32% | 6.2만 |
|---|
| 2026.06.09 | ₩6,400 | ₩6,880 | ₩6,400 | ₩6,880 | +7.50% | 10.2만 |
|---|
| 2026.06.08 | ₩6,650 | ₩6,650 | ₩6,260 | ₩6,260 | -5.86% | 19.5만 |
|---|
| 2026.06.05 | ₩7,520 | ₩7,520 | ₩6,940 | ₩6,960 | -7.45% | 24.4만 |
|---|
| 2026.06.04 | ₩7,520 | ₩8,150 | ₩7,500 | ₩7,510 | -0.13% | 24.6만 |
|---|
| 2026.06.02 | ₩7,800 | ₩7,840 | ₩7,450 | ₩7,600 | -2.56% | 7.6만 |
|---|
| 2026.06.01 | ₩8,100 | ₩8,390 | ₩7,740 | ₩7,800 | -3.70% | 10.4만 |
|---|
| 2026.05.29 | ₩8,580 | ₩8,610 | ₩7,910 | ₩8,100 | -5.59% | 9.2만 |
|---|
| 2026.05.28 | ₩8,890 | ₩9,000 | ₩8,120 | ₩8,430 | -5.17% | 11.4만 |
|---|
| 2026.05.27 | ₩9,750 | ₩9,930 | ₩8,870 | ₩8,890 | -8.82% | 11.3만 |
|---|
| 2026.05.26 | ₩9,900 | ₩10,290 | ₩9,550 | ₩9,610 | -2.93% | 14.3만 |
|---|
| 2026.05.22 | ₩9,100 | ₩9,640 | ₩8,960 | ₩9,550 | +4.95% | 8.6만 |
|---|
| 2026.05.21 | ₩8,470 | ₩9,120 | ₩8,470 | ₩8,910 | +5.19% | 8.8만 |
|---|
| 2026.05.20 | ₩8,780 | ₩8,780 | ₩8,180 | ₩8,250 | -6.04% | 5.4만 |
|---|
| 2026.05.19 | ₩9,080 | ₩9,080 | ₩8,450 | ₩8,780 | -3.30% | 6.3만 |
|---|
| 2026.05.18 | ₩9,130 | ₩9,160 | ₩8,430 | ₩8,900 | -2.52% | 9만 |
|---|
| 2026.05.15 | ₩9,550 | ₩9,740 | ₩9,130 | ₩9,240 | -3.25% | 14.2만 |
|---|
| 2026.05.14 | ₩9,540 | ₩9,740 | ₩9,200 | ₩9,520 | -0.21% | 12.2만 |
|---|
| 2026.05.13 | ₩9,510 | ₩9,790 | ₩9,290 | ₩9,510 | 0.00% | 13만 |
|---|
| 2026.05.12 | ₩9,830 | ₩9,990 | ₩9,330 | ₩9,510 | -3.26% | 13.5만 |
|---|
| 2026.05.11 | ₩10,250 | ₩10,450 | ₩9,780 | ₩9,790 | -4.49% | 22만 |
|---|
| 2026.05.08 | ₩9,790 | ₩10,100 | ₩9,570 | ₩9,820 | +0.31% | 13.5만 |
|---|
| 2026.05.07 | ₩10,420 | ₩10,420 | ₩9,720 | ₩9,840 | -5.57% | 19.7만 |
|---|
| 2026.05.06 | ₩9,650 | ₩10,590 | ₩9,650 | ₩10,180 | +5.49% | 61.6만 |
|---|
| 2026.05.04 | ₩9,730 | ₩9,830 | ₩9,330 | ₩9,450 | -2.88% | 17.1만 |
|---|
| 2026.04.30 | ₩9,650 | ₩9,700 | ₩9,380 | ₩9,460 | -1.97% | 9.2만 |
|---|
| 2026.04.29 | ₩9,560 | ₩9,690 | ₩9,320 | ₩9,560 | 0.00% | 6.1만 |
|---|
| 2026.04.28 | ₩10,000 | ₩10,170 | ₩9,570 | ₩9,610 | -3.90% | 12.1만 |
|---|
| 2026.04.27 | ₩10,280 | ₩10,300 | ₩9,980 | ₩10,000 | -2.72% | 19.2만 |
|---|
| 2026.04.24 | ₩9,350 | ₩10,230 | ₩9,340 | ₩10,080 | +7.81% | 30.7만 |
|---|
| 2026.04.23 | ₩9,290 | ₩9,520 | ₩9,180 | ₩9,370 | +0.86% | 11.5만 |
|---|
| 2026.04.22 | ₩9,400 | ₩9,730 | ₩9,070 | ₩9,290 | -1.17% | 27.8만 |
|---|
| 2026.04.21 | ₩9,270 | ₩9,340 | ₩9,120 | ₩9,290 | +0.22% | 6.5만 |
|---|
| 2026.04.20 | ₩9,310 | ₩9,450 | ₩9,080 | ₩9,220 | -0.97% | 7.3만 |
|---|
| 2026.04.17 | ₩9,380 | ₩9,530 | ₩9,060 | ₩9,310 | -0.75% | 9.2만 |
|---|
| 2026.04.16 | ₩8,750 | ₩9,380 | ₩8,740 | ₩9,280 | +6.06% | 17.5만 |
|---|
| 2026.04.15 | ₩8,560 | ₩8,910 | ₩8,470 | ₩8,690 | +1.52% | 12.7만 |
|---|
| 2026.04.14 | ₩8,210 | ₩8,540 | ₩8,190 | ₩8,470 | +3.17% | 7만 |
|---|
| 2026.04.13 | ₩7,910 | ₩8,310 | ₩7,830 | ₩8,100 | +2.40% | 7.1만 |
|---|
| 2026.04.10 | ₩7,880 | ₩8,100 | ₩7,850 | ₩8,010 | +1.65% | 6.5만 |
|---|
| 2026.04.09 | ₩7,900 | ₩7,910 | ₩7,670 | ₩7,800 | -1.27% | 3.1만 |
|---|
| 2026.04.08 | ₩7,650 | ₩7,950 | ₩7,650 | ₩7,910 | +3.40% | 9.2만 |
|---|
| 2026.04.07 | ₩7,560 | ₩7,630 | ₩7,350 | ₩7,480 | -1.06% | 4만 |
|---|
| 2026.04.06 | ₩7,510 | ₩7,670 | ₩7,380 | ₩7,450 | -0.80% | 7만 |
|---|
| 2026.04.03 | ₩7,550 | ₩7,740 | ₩7,430 | ₩7,500 | -0.66% | 4.2만 |
|---|
| 2026.04.02 | ₩7,880 | ₩8,020 | ₩7,320 | ₩7,480 | -5.08% | 8.9만 |
|---|
| 2026.04.01 | ₩7,420 | ₩7,870 | ₩7,380 | ₩7,870 | +6.06% | 8.1만 |
|---|
| 2026.03.31 | ₩7,600 | ₩7,600 | ₩7,050 | ₩7,190 | -5.39% | 17.9만 |
|---|
| 2026.03.30 | ₩7,910 | ₩7,910 | ₩7,410 | ₩7,590 | -4.05% | 5만 |
|---|
| 2026.03.27 | ₩7,980 | ₩8,000 | ₩7,690 | ₩7,950 | -0.38% | 5.1만 |
|---|
| 2026.03.26 | ₩8,350 | ₩8,350 | ₩7,960 | ₩7,980 | -4.43% | 5.9만 |
|---|
| 2026.03.25 | ₩8,040 | ₩8,410 | ₩8,040 | ₩8,350 | +3.86% | 4.7만 |
|---|
| 2026.03.24 | ₩8,200 | ₩8,200 | ₩7,700 | ₩8,020 | -2.20% | 7.9만 |
|---|
| 2026.03.23 | ₩8,260 | ₩8,280 | ₩7,900 | ₩7,900 | -4.36% | 7.8만 |
|---|
| 2026.03.20 | ₩8,490 | ₩8,620 | ₩8,320 | ₩8,400 | -1.06% | 5.4만 |
|---|
| 2026.03.19 | ₩8,550 | ₩8,590 | ₩8,360 | ₩8,380 | -1.99% | 5.6만 |
|---|
| 2026.03.18 | ₩8,740 | ₩8,900 | ₩8,560 | ₩8,720 | -0.23% | 5.1만 |
|---|
| 2026.03.17 | ₩8,550 | ₩8,730 | ₩8,470 | ₩8,610 | +0.70% | 15.7만 |
|---|
| 2026.03.16 | ₩8,450 | ₩8,560 | ₩8,330 | ₩8,380 | -0.83% | 3.2만 |
|---|
| 2026.03.13 | ₩8,560 | ₩8,690 | ₩8,380 | ₩8,440 | -1.40% | 8.2만 |
|---|
| 2026.03.12 | ₩8,990 | ₩9,010 | ₩8,570 | ₩8,720 | -3.00% | 16만 |
|---|
| 2026.03.11 | ₩8,910 | ₩9,330 | ₩8,720 | ₩9,010 | +1.12% | 8.7만 |
|---|
| 2026.03.10 | ₩8,550 | ₩8,860 | ₩8,510 | ₩8,810 | +3.04% | 6.3만 |
|---|
| 2026.03.09 | ₩8,610 | ₩8,890 | ₩7,960 | ₩8,220 | -4.53% | 8.9만 |
|---|
| 2026.03.06 | ₩8,820 | ₩9,110 | ₩8,630 | ₩9,100 | +3.17% | 6.4만 |
|---|
| 2026.03.05 | ₩8,450 | ₩9,000 | ₩8,430 | ₩8,810 | +4.26% | 10.1만 |
|---|
| 2026.03.04 | ₩9,290 | ₩9,290 | ₩7,740 | ₩7,830 | -15.72% | 17.8만 |
|---|
| 2026.03.03 | ₩9,500 | ₩9,870 | ₩9,330 | ₩9,340 | -1.68% | 12.5만 |
|---|
| 2026.02.27 | ₩9,950 | ₩10,000 | ₩9,590 | ₩9,730 | -2.21% | 13만 |
|---|
| 2026.02.26 | ₩9,920 | ₩10,180 | ₩9,690 | ₩10,020 | +1.01% | 11.4만 |
|---|
| 2026.02.25 | ₩9,980 | ₩10,090 | ₩9,820 | ₩9,820 | -1.60% | 12.2만 |
|---|
| 2026.02.24 | ₩9,960 | ₩10,270 | ₩9,720 | ₩9,940 | -0.20% | 11.8만 |
|---|
| 2026.02.23 | ₩9,890 | ₩10,130 | ₩9,840 | ₩9,960 | +0.71% | 11.4만 |
|---|
| 2026.02.20 | ₩10,080 | ₩10,140 | ₩9,800 | ₩9,840 | -2.38% | 14.6만 |
|---|
| 2026.02.19 | ₩10,300 | ₩10,360 | ₩9,980 | ₩10,130 | -1.65% | 12.7만 |
|---|
| 2026.02.13 | ₩10,310 | ₩10,410 | ₩10,030 | ₩10,130 | -1.75% | 11.7만 |
|---|
| 2026.02.12 | ₩11,000 | ₩11,150 | ₩10,370 | ₩10,410 | -5.36% | 16.3만 |
|---|
| 2026.02.11 | ₩10,820 | ₩11,100 | ₩10,550 | ₩10,690 | -1.20% | 18만 |
|---|
| 2026.02.10 | ₩11,060 | ₩11,070 | ₩10,510 | ₩10,900 | -1.45% | 22.7만 |
|---|
| 2026.02.09 | ₩9,730 | ₩11,210 | ₩9,730 | ₩11,040 | +13.46% | 49.3만 |
|---|
| 2026.02.06 | ₩9,580 | ₩9,730 | ₩9,120 | ₩9,570 | -0.10% | 8.6만 |
|---|
| 2026.02.05 | ₩10,240 | ₩10,380 | ₩9,720 | ₩9,760 | -4.69% | 18.3만 |
|---|
| 2026.02.04 | ₩10,450 | ₩10,450 | ₩10,150 | ₩10,440 | -0.10% | 12.4만 |
|---|
| 2026.02.03 | ₩10,130 | ₩10,520 | ₩9,910 | ₩10,450 | +3.16% | 38.6만 |
|---|
| 2026.02.02 | ₩9,600 | ₩10,330 | ₩9,390 | ₩9,990 | +4.06% | 34만 |
|---|
| 2026.01.30 | ₩9,460 | ₩9,990 | ₩9,370 | ₩9,790 | +3.49% | 27.1만 |
|---|
| 2026.01.29 | ₩9,600 | ₩9,670 | ₩9,140 | ₩9,460 | -1.46% | 17.4만 |
|---|
| 2026.01.28 | ₩9,480 | ₩9,550 | ₩9,210 | ₩9,430 | -0.53% | 24.7만 |
|---|
| 2026.01.27 | ₩9,380 | ₩9,380 | ₩9,020 | ₩9,310 | -0.75% | 12.8만 |
|---|
| 2026.01.26 | ₩8,860 | ₩9,360 | ₩8,760 | ₩9,310 | +5.08% | 57.8만 |
|---|
| 2026.01.23 | ₩9,060 | ₩9,060 | ₩8,710 | ₩8,800 | -2.87% | 24.5만 |
|---|
| 2026.01.22 | ₩10,000 | ₩10,000 | ₩8,970 | ₩9,030 | -9.70% | 48.7만 |
|---|
| 2026.01.21 | ₩8,360 | ₩10,450 | ₩8,150 | ₩10,080 | +20.57% | 159.5만 |
|---|
| 2026.01.20 | ₩8,220 | ₩8,440 | ₩8,030 | ₩8,380 | +1.95% | 8.7만 |
|---|
| 2026.01.19 | ₩8,230 | ₩8,350 | ₩8,200 | ₩8,200 | -0.36% | 4.9만 |
|---|
| 2026.01.16 | ₩8,540 | ₩8,630 | ₩8,210 | ₩8,210 | -3.86% | 9.7만 |
|---|
| 2026.01.15 | ₩8,400 | ₩8,470 | ₩8,300 | ₩8,470 | +0.83% | 9.5만 |
|---|
| 2026.01.14 | ₩8,570 | ₩8,570 | ₩8,330 | ₩8,500 | -0.82% | 4.7만 |
|---|
| 2026.01.13 | ₩8,420 | ₩8,690 | ₩8,300 | ₩8,390 | -0.36% | 5.7만 |
|---|
| 2026.01.12 | ₩8,330 | ₩8,600 | ₩8,330 | ₩8,480 | +1.80% | 5.8만 |
|---|
| 2026.01.09 | ₩8,510 | ₩8,530 | ₩8,300 | ₩8,310 | -2.35% | 5.2만 |
|---|
| 2026.01.08 | ₩8,700 | ₩8,790 | ₩8,460 | ₩8,460 | -2.76% | 6.5만 |
|---|
| 2026.01.07 | ₩9,350 | ₩9,390 | ₩8,620 | ₩8,790 | -5.99% | 10.7만 |
|---|
| 2026.01.06 | ₩9,200 | ₩9,300 | ₩9,070 | ₩9,300 | +1.09% | 9.1만 |
|---|
| 2026.01.05 | ₩9,250 | ₩9,520 | ₩9,070 | ₩9,250 | 0.00% | 11만 |
|---|
| 2026.01.02 | ₩8,690 | ₩9,180 | ₩8,690 | ₩9,140 | +5.18% | 7.5만 |
|---|
| 2025.12.30 | ₩8,770 | ₩9,040 | ₩8,670 | ₩8,830 | +0.68% | 9.8만 |
|---|
| 2025.12.29 | ₩9,000 | ₩9,050 | ₩8,690 | ₩8,840 | -1.78% | 7.2만 |
|---|
| 2025.12.26 | ₩8,340 | ₩9,100 | ₩8,340 | ₩8,990 | +7.79% | 29.1만 |
|---|
| 2025.12.24 | ₩8,550 | ₩8,620 | ₩8,300 | ₩8,340 | -2.46% | 40만 |
|---|
| 2025.12.23 | ₩8,910 | ₩8,970 | ₩8,480 | ₩8,540 | -4.15% | 22.8만 |
|---|
| 2025.12.22 | ₩9,050 | ₩9,170 | ₩8,870 | ₩8,960 | -0.99% | 9.6만 |
|---|
| 2025.12.19 | ₩9,030 | ₩9,040 | ₩8,910 | ₩8,950 | -0.89% | 1.2만 |
|---|
| 2025.12.18 | ₩9,010 | ₩9,070 | ₩8,860 | ₩8,960 | -0.55% | 2.5만 |
|---|
| 2025.12.17 | ₩9,160 | ₩9,200 | ₩8,930 | ₩9,060 | -1.09% | 2.8만 |
|---|
| 2025.12.16 | ₩9,180 | ₩9,260 | ₩9,050 | ₩9,050 | -1.42% | 3.6만 |
|---|
| 2025.12.15 | ₩9,550 | ₩9,550 | ₩9,210 | ₩9,240 | -3.25% | 5.3만 |
|---|
| 2025.12.12 | ₩9,560 | ₩9,640 | ₩9,400 | ₩9,570 | +0.10% | 3.4만 |
|---|
| 2025.12.11 | ₩9,460 | ₩9,580 | ₩9,280 | ₩9,560 | +1.06% | 5.2만 |
|---|
| 2025.12.10 | ₩9,860 | ₩9,860 | ₩9,110 | ₩9,450 | -4.16% | 12.9만 |
|---|
| 2025.12.09 | ₩9,230 | ₩9,260 | ₩9,120 | ₩9,120 | -1.19% | 2.9만 |
|---|
| 2025.12.08 | ₩9,420 | ₩9,470 | ₩9,220 | ₩9,230 | -2.02% | 3.5만 |
|---|
| 2025.12.05 | ₩9,320 | ₩9,450 | ₩9,160 | ₩9,420 | +1.07% | 2.7만 |
|---|
| 2025.12.04 | ₩9,580 | ₩9,580 | ₩9,180 | ₩9,270 | -3.24% | 7.8만 |
|---|
| 2025.12.03 | ₩9,230 | ₩9,610 | ₩9,220 | ₩9,570 | +3.68% | 9.6만 |
|---|
| 2025.12.02 | ₩9,220 | ₩9,330 | ₩9,150 | ₩9,220 | 0.00% | 3.2만 |
|---|
| 2025.12.01 | ₩9,230 | ₩9,360 | ₩9,180 | ₩9,220 | -0.11% | 7.1만 |
|---|
| 2025.11.28 | ₩9,320 | ₩9,370 | ₩9,110 | ₩9,210 | -1.18% | 7.1만 |
|---|
| 2025.11.27 | ₩9,330 | ₩9,330 | ₩9,050 | ₩9,310 | -0.21% | 8.8만 |
|---|
| 2025.11.26 | ₩9,130 | ₩9,300 | ₩9,050 | ₩9,240 | +1.20% | 6.9만 |
|---|
| 2025.11.25 | ₩9,210 | ₩9,440 | ₩9,050 | ₩9,100 | -1.19% | 4.6만 |
|---|
| 2025.11.24 | ₩9,380 | ₩9,400 | ₩8,980 | ₩9,190 | -2.03% | 31.6만 |
|---|
| 2025.11.21 | ₩9,670 | ₩9,690 | ₩9,100 | ₩9,310 | -3.72% | 8.7만 |
|---|
| 2025.11.20 | ₩9,730 | ₩10,090 | ₩9,730 | ₩9,850 | +1.23% | 15.3만 |
|---|
| 2025.11.19 | ₩9,930 | ₩10,020 | ₩9,510 | ₩9,600 | -3.32% | 4.4만 |
|---|
| 2025.11.18 | ₩10,310 | ₩10,310 | ₩9,880 | ₩9,910 | -3.88% | 3.4만 |
|---|
| 2025.11.17 | ₩10,230 | ₩10,390 | ₩10,050 | ₩10,320 | +0.88% | 3.6만 |
|---|
| 2025.11.14 | ₩10,600 | ₩10,600 | ₩10,040 | ₩10,040 | -5.28% | 9.5만 |
|---|
| 2025.11.13 | ₩11,030 | ₩11,130 | ₩10,600 | ₩10,720 | -2.81% | 9.3만 |
|---|
| 2025.11.12 | ₩11,000 | ₩11,160 | ₩10,820 | ₩11,120 | +1.09% | 4.2만 |
|---|
| 2025.11.11 | ₩11,250 | ₩11,600 | ₩10,910 | ₩11,100 | -1.33% | 6.8만 |
|---|
| 2025.11.10 | ₩11,100 | ₩11,230 | ₩10,980 | ₩11,170 | +0.63% | 3만 |
|---|
| 2025.11.07 | ₩11,320 | ₩11,730 | ₩10,950 | ₩11,050 | -2.39% | 10.6만 |
|---|
| 2025.11.06 | ₩11,180 | ₩11,920 | ₩11,030 | ₩11,800 | +5.55% | 15.9만 |
|---|
| 2025.11.05 | ₩11,600 | ₩11,600 | ₩10,710 | ₩10,950 | -5.60% | 19.8만 |
|---|
| 2025.11.04 | ₩11,650 | ₩11,860 | ₩11,240 | ₩11,660 | +0.09% | 10.7만 |
|---|
| 2025.11.03 | ₩11,140 | ₩12,150 | ₩11,020 | ₩11,650 | +4.58% | 17.1만 |
|---|
| 2025.10.31 | ₩11,170 | ₩11,170 | ₩10,900 | ₩11,140 | -0.27% | 5.6만 |
|---|
| 2025.10.30 | ₩11,300 | ₩11,300 | ₩10,940 | ₩11,030 | -2.39% | 30.7만 |
|---|
| 2025.10.29 | ₩11,530 | ₩11,580 | ₩11,190 | ₩11,260 | -2.34% | 8.8만 |
|---|
| 2025.10.28 | ₩11,770 | ₩12,240 | ₩11,360 | ₩11,510 | -2.21% | 17.2만 |
|---|
| 2025.10.27 | ₩11,810 | ₩11,940 | ₩11,570 | ₩11,660 | -1.27% | 6.7만 |
|---|
| 2025.10.24 | ₩11,600 | ₩11,880 | ₩11,130 | ₩11,760 | +1.38% | 24만 |
|---|
| 2025.10.23 | ₩11,600 | ₩11,720 | ₩11,450 | ₩11,470 | -1.12% | 7.6만 |
|---|
| 2025.10.22 | ₩12,000 | ₩12,000 | ₩11,580 | ₩11,760 | -2.00% | 7.3만 |
|---|
| 2025.10.21 | ₩12,260 | ₩12,560 | ₩11,840 | ₩11,910 | -2.85% | 44.5만 |
|---|
| 2025.10.20 | ₩12,470 | ₩12,620 | ₩12,210 | ₩12,230 | -1.92% | 7만 |
|---|
| 2025.10.17 | ₩13,120 | ₩13,120 | ₩12,100 | ₩12,300 | -6.25% | 24.8만 |
|---|
| 2025.10.16 | ₩13,110 | ₩13,190 | ₩12,770 | ₩13,120 | +0.08% | 11.1만 |
|---|
| 2025.10.15 | ₩12,970 | ₩13,140 | ₩12,660 | ₩13,110 | +1.08% | 9만 |
|---|
| 2025.10.14 | ₩13,730 | ₩13,780 | ₩12,610 | ₩12,830 | -6.55% | 11.2만 |
|---|
| 2025.10.13 | ₩13,290 | ₩13,660 | ₩13,200 | ₩13,550 | +1.96% | 8.1만 |
|---|
| 2025.10.10 | ₩13,930 | ₩13,930 | ₩13,380 | ₩13,600 | -2.37% | 17.4만 |
|---|