시장 데이터를 불러오는 중
전체 종목
에이테크솔루션 과거 주가
071670.KQ · KOSDAQ
주요 제품·사업: 대형정밀금형(가전,자동차용 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
071670.KQ · KOSDAQ
주요 제품·사업: 대형정밀금형(가전,자동차용 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,500 | ₩5,540 | ₩5,290 | ₩5,320 | -3.27% | 1.6만 |
| 2026.10.07 | ₩5,480 | ₩5,540 | ₩5,390 | ₩5,500 | +0.36% | 1.6만 |
| 2026.10.06 | ₩5,310 | ₩5,590 | ₩5,310 | ₩5,460 | +2.82% | 3.7만 |
| 2026.10.02 | ₩5,300 | ₩5,360 | ₩5,130 | ₩5,300 | 0.00% | 2.2만 |
| 2026.10.01 | ₩5,320 | ₩5,330 | ₩5,140 | ₩5,230 | -1.69% | 3.9만 |
| 2026.09.30 | ₩5,120 | ₩5,330 | ₩5,050 | ₩5,290 | +3.32% | 2.8만 |
| 2026.09.29 | ₩5,000 | ₩5,120 | ₩4,910 | ₩5,120 | +2.40% | 1.5만 |
| 2026.09.28 | ₩5,040 | ₩5,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,900 |
| ₩5,000 |
| -0.79% |
| 8.7천 |
| 2026.09.23 | ₩5,030 | ₩5,030 | ₩4,860 | ₩4,905 | -2.49% | 8.5천 |
|---|
| 2026.09.22 | ₩4,995 | ₩5,040 | ₩4,900 | ₩4,945 | -1.00% | 1.5만 |
|---|
| 2026.09.21 | ₩5,040 | ₩5,040 | ₩4,905 | ₩4,940 | -1.98% | 1.9만 |
|---|
| 2026.09.18 | ₩5,000 | ₩5,040 | ₩4,910 | ₩4,985 | -0.30% | 8.8천 |
|---|
| 2026.09.17 | ₩5,000 | ₩5,040 | ₩4,930 | ₩4,950 | -1.00% | 4.5천 |
|---|
| 2026.09.16 | ₩4,950 | ₩5,030 | ₩4,910 | ₩4,985 | +0.71% | 9.5천 |
|---|
| 2026.09.15 | ₩4,905 | ₩5,120 | ₩4,865 | ₩5,020 | +2.34% | 1.7만 |
|---|
| 2026.09.14 | ₩4,995 | ₩5,040 | ₩4,880 | ₩4,945 | -1.00% | 1.2만 |
|---|
| 2026.09.11 | ₩4,990 | ₩5,040 | ₩4,960 | ₩5,040 | +1.00% | 5.3천 |
|---|
| 2026.09.10 | ₩4,965 | ₩5,040 | ₩4,850 | ₩5,030 | +1.31% | 1.3만 |
|---|
| 2026.09.09 | ₩5,000 | ₩5,040 | ₩4,950 | ₩4,965 | -0.70% | 1만 |
|---|
| 2026.09.08 | ₩5,070 | ₩5,070 | ₩4,920 | ₩4,965 | -2.07% | 1.4만 |
|---|
| 2026.09.07 | ₩5,100 | ₩5,100 | ₩4,950 | ₩5,000 | -1.96% | 8.9천 |
|---|
| 2026.09.04 | ₩5,050 | ₩5,140 | ₩4,900 | ₩5,070 | +0.40% | 1.4만 |
|---|
| 2026.09.03 | ₩5,020 | ₩5,020 | ₩4,905 | ₩5,000 | -0.40% | 1.6만 |
|---|
| 2026.09.02 | ₩5,080 | ₩5,100 | ₩4,930 | ₩4,930 | -2.95% | 1.7만 |
|---|
| 2026.09.01 | ₩5,020 | ₩5,100 | ₩4,760 | ₩5,080 | +1.20% | 1.4만 |
|---|
| 2026.08.31 | ₩5,020 | ₩5,020 | ₩4,900 | ₩5,020 | 0.00% | 1만 |
|---|
| 2026.08.28 | ₩4,980 | ₩5,100 | ₩4,930 | ₩5,060 | +1.61% | 9.2천 |
|---|
| 2026.08.27 | ₩5,020 | ₩5,020 | ₩4,900 | ₩4,980 | -0.80% | 6.9천 |
|---|
| 2026.08.26 | ₩4,910 | ₩4,975 | ₩4,820 | ₩4,950 | +0.81% | 5.6천 |
|---|
| 2026.08.25 | ₩4,880 | ₩4,965 | ₩4,650 | ₩4,910 | +0.61% | 1.7만 |
|---|
| 2026.08.24 | ₩4,860 | ₩4,925 | ₩4,765 | ₩4,840 | -0.41% | 2.5만 |
|---|
| 2026.08.21 | ₩5,110 | ₩5,110 | ₩4,850 | ₩4,945 | -3.23% | 1.2만 |
|---|
| 2026.08.20 | ₩5,140 | ₩5,220 | ₩5,060 | ₩5,120 | -0.39% | 1.3만 |
|---|
| 2026.08.19 | ₩5,010 | ₩5,240 | ₩4,870 | ₩5,130 | +2.40% | 8.2천 |
|---|
| 2026.08.18 | ₩5,550 | ₩5,550 | ₩5,120 | ₩5,120 | -7.75% | 1.7만 |
|---|
| 2026.08.14 | ₩5,450 | ₩5,650 | ₩5,400 | ₩5,480 | +0.55% | 2.3만 |
|---|
| 2026.08.13 | ₩5,500 | ₩5,570 | ₩5,320 | ₩5,450 | -0.91% | 2만 |
|---|
| 2026.08.12 | ₩5,330 | ₩5,530 | ₩5,250 | ₩5,460 | +2.44% | 1.6만 |
|---|
| 2026.08.11 | ₩5,230 | ₩5,490 | ₩5,200 | ₩5,370 | +2.68% | 1.9만 |
|---|
| 2026.08.10 | ₩5,150 | ₩5,300 | ₩5,150 | ₩5,270 | +2.33% | 1.1만 |
|---|
| 2026.08.07 | ₩5,270 | ₩5,330 | ₩5,070 | ₩5,150 | -2.28% | 9.4천 |
|---|
| 2026.08.06 | ₩5,210 | ₩5,300 | ₩5,050 | ₩5,250 | +0.77% | 1만 |
|---|
| 2026.08.05 | ₩5,150 | ₩5,320 | ₩5,140 | ₩5,250 | +1.94% | 2.4만 |
|---|
| 2026.08.04 | ₩4,740 | ₩5,120 | ₩4,740 | ₩5,120 | +8.02% | 1.5만 |
|---|
| 2026.08.03 | ₩4,665 | ₩4,900 | ₩4,600 | ₩4,760 | +2.04% | 2.8만 |
|---|
| 2026.07.31 | ₩4,430 | ₩4,740 | ₩4,430 | ₩4,665 | +5.30% | 3.6만 |
|---|
| 2026.07.30 | ₩3,995 | ₩4,515 | ₩3,995 | ₩4,355 | +9.01% | 4.9만 |
|---|
| 2026.07.29 | ₩4,735 | ₩4,780 | ₩4,030 | ₩4,295 | -9.29% | 6.1만 |
|---|
| 2026.07.28 | ₩5,060 | ₩5,060 | ₩4,640 | ₩4,740 | -6.32% | 2.7만 |
|---|
| 2026.07.27 | ₩5,070 | ₩5,170 | ₩4,975 | ₩5,060 | -0.20% | 1.3만 |
|---|
| 2026.07.24 | ₩5,200 | ₩5,270 | ₩4,930 | ₩4,930 | -5.19% | 2.3만 |
|---|
| 2026.07.23 | ₩5,100 | ₩5,270 | ₩5,030 | ₩5,270 | +3.33% | 2만 |
|---|
| 2026.07.22 | ₩4,990 | ₩5,200 | ₩4,970 | ₩5,030 | +0.80% | 3.3만 |
|---|
| 2026.07.21 | ₩4,755 | ₩4,990 | ₩4,610 | ₩4,920 | +3.47% | 3.5만 |
|---|
| 2026.07.20 | ₩5,000 | ₩5,000 | ₩4,745 | ₩4,820 | -3.60% | 2.3만 |
|---|
| 2026.07.16 | ₩5,140 | ₩5,140 | ₩4,925 | ₩5,060 | -1.56% | 2.2만 |
|---|
| 2026.07.15 | ₩5,000 | ₩5,240 | ₩4,990 | ₩5,200 | +4.00% | 2.2만 |
|---|
| 2026.07.14 | ₩5,150 | ₩5,150 | ₩4,740 | ₩4,995 | -3.01% | 4.7만 |
|---|
| 2026.07.13 | ₩5,330 | ₩5,540 | ₩4,930 | ₩4,930 | -7.50% | 5만 |
|---|
| 2026.07.10 | ₩5,030 | ₩5,350 | ₩5,030 | ₩5,320 | +5.77% | 4.2만 |
|---|
| 2026.07.09 | ₩5,090 | ₩5,170 | ₩4,870 | ₩5,020 | -1.38% | 3.1만 |
|---|
| 2026.07.08 | ₩5,250 | ₩5,300 | ₩4,935 | ₩4,960 | -5.52% | 5.6만 |
|---|
| 2026.07.07 | ₩5,370 | ₩5,430 | ₩5,120 | ₩5,240 | -2.42% | 4만 |
|---|
| 2026.07.06 | ₩5,480 | ₩5,530 | ₩5,250 | ₩5,370 | -2.01% | 3.7만 |
|---|
| 2026.07.03 | ₩5,500 | ₩5,570 | ₩5,200 | ₩5,480 | -0.36% | 5.8만 |
|---|
| 2026.07.02 | ₩5,940 | ₩5,970 | ₩5,530 | ₩5,560 | -6.40% | 13.3만 |
|---|
| 2026.07.01 | ₩6,430 | ₩6,590 | ₩6,050 | ₩6,180 | -3.89% | 10.3만 |
|---|
| 2026.06.30 | ₩6,410 | ₩6,500 | ₩5,940 | ₩6,340 | -1.09% | 17.3만 |
|---|
| 2026.06.29 | ₩6,200 | ₩6,940 | ₩5,870 | ₩6,510 | +5.00% | 29.1만 |
|---|
| 2026.06.26 | ₩6,310 | ₩7,270 | ₩5,940 | ₩6,190 | -1.90% | 64.1만 |
|---|
| 2026.06.25 | ₩7,870 | ₩8,500 | ₩6,120 | ₩6,250 | -20.58% | 49.8만 |
|---|
| 2026.06.24 | ₩7,400 | ₩8,880 | ₩7,050 | ₩7,860 | +6.22% | 124.7만 |
|---|
| 2026.06.23 | ₩8,060 | ₩9,680 | ₩6,820 | ₩7,180 | -10.92% | 248만 |
|---|
| 2026.06.22 | ₩5,770 | ₩7,510 | ₩5,700 | ₩7,510 | +30.16% | 85.7만 |
|---|
| 2026.06.19 | ₩6,000 | ₩6,030 | ₩5,600 | ₩5,780 | -3.67% | 6.3만 |
|---|
| 2026.06.18 | ₩6,330 | ₩6,400 | ₩5,900 | ₩6,030 | -4.74% | 4.2만 |
|---|
| 2026.06.17 | ₩6,230 | ₩6,470 | ₩6,070 | ₩6,320 | +1.44% | 2.5만 |
|---|
| 2026.06.16 | ₩6,220 | ₩6,500 | ₩6,180 | ₩6,230 | +0.16% | 2.3만 |
|---|
| 2026.06.15 | ₩6,600 | ₩6,600 | ₩6,060 | ₩6,280 | -4.85% | 3.6만 |
|---|
| 2026.06.12 | ₩6,140 | ₩6,400 | ₩5,960 | ₩6,300 | +2.61% | 2.5만 |
|---|
| 2026.06.11 | ₩5,820 | ₩5,950 | ₩5,690 | ₩5,920 | +1.72% | 2.2만 |
|---|
| 2026.06.10 | ₩6,120 | ₩6,200 | ₩5,720 | ₩5,860 | -4.25% | 34 |
|---|
| 2026.06.09 | ₩5,930 | ₩6,250 | ₩5,890 | ₩6,120 | +3.20% | 1.9만 |
|---|
| 2026.06.08 | ₩5,990 | ₩6,080 | ₩5,750 | ₩5,760 | -3.84% | 4.5만 |
|---|
| 2026.06.05 | ₩6,250 | ₩6,590 | ₩6,060 | ₩6,260 | +0.16% | 4.6만 |
|---|
| 2026.06.04 | ₩6,300 | ₩6,710 | ₩6,180 | ₩6,490 | +3.02% | 3.2만 |
|---|
| 2026.06.02 | ₩6,470 | ₩6,480 | ₩6,000 | ₩6,300 | -2.63% | 6.3만 |
|---|
| 2026.06.01 | ₩6,710 | ₩6,840 | ₩6,290 | ₩6,470 | -3.58% | 6.8만 |
|---|
| 2026.05.29 | ₩7,000 | ₩7,180 | ₩6,500 | ₩6,690 | -4.43% | 6.3만 |
|---|
| 2026.05.28 | ₩7,250 | ₩7,450 | ₩6,750 | ₩6,990 | -3.59% | 5.8만 |
|---|
| 2026.05.27 | ₩7,850 | ₩8,070 | ₩7,090 | ₩7,250 | -7.64% | 10.4만 |
|---|
| 2026.05.26 | ₩8,080 | ₩8,300 | ₩7,870 | ₩7,940 | -1.73% | 4만 |
|---|
| 2026.05.22 | ₩7,820 | ₩8,090 | ₩7,820 | ₩7,950 | +1.66% | 2.2만 |
|---|
| 2026.05.21 | ₩7,550 | ₩7,950 | ₩7,550 | ₩7,800 | +3.31% | 2.7만 |
|---|
| 2026.05.20 | ₩7,870 | ₩7,870 | ₩7,330 | ₩7,460 | -5.21% | 6만 |
|---|
| 2026.05.19 | ₩8,090 | ₩8,140 | ₩7,700 | ₩7,880 | -2.60% | 5.8만 |
|---|
| 2026.05.18 | ₩8,400 | ₩8,520 | ₩7,850 | ₩8,150 | -2.98% | 7.3만 |
|---|
| 2026.05.15 | ₩9,050 | ₩9,110 | ₩8,360 | ₩8,450 | -6.63% | 7.4만 |
|---|
| 2026.05.14 | ₩9,200 | ₩9,270 | ₩8,790 | ₩9,040 | -1.74% | 8.7만 |
|---|
| 2026.05.13 | ₩8,760 | ₩9,300 | ₩8,680 | ₩9,200 | +5.02% | 8.2만 |
|---|
| 2026.05.12 | ₩9,200 | ₩9,250 | ₩8,480 | ₩8,870 | -3.59% | 9.4만 |
|---|
| 2026.05.11 | ₩9,490 | ₩9,550 | ₩9,000 | ₩9,200 | -3.06% | 13.8만 |
|---|
| 2026.05.08 | ₩8,820 | ₩9,300 | ₩8,750 | ₩9,300 | +5.44% | 11.7만 |
|---|
| 2026.05.07 | ₩8,920 | ₩8,920 | ₩8,570 | ₩8,690 | -2.58% | 5.7만 |
|---|
| 2026.05.06 | ₩9,070 | ₩9,190 | ₩8,850 | ₩8,920 | -1.65% | 9.1만 |
|---|
| 2026.05.04 | ₩8,850 | ₩9,500 | ₩8,850 | ₩9,070 | +2.49% | 10.7만 |
|---|
| 2026.04.30 | ₩9,030 | ₩9,180 | ₩8,700 | ₩8,850 | -1.99% | 5만 |
|---|
| 2026.04.29 | ₩9,390 | ₩9,390 | ₩8,900 | ₩9,030 | -3.83% | 4.1만 |
|---|
| 2026.04.28 | ₩9,270 | ₩9,290 | ₩8,650 | ₩8,990 | -3.02% | 5.5만 |
|---|
| 2026.04.27 | ₩9,090 | ₩9,380 | ₩9,090 | ₩9,300 | +2.31% | 6.1만 |
|---|
| 2026.04.24 | ₩8,930 | ₩9,130 | ₩8,870 | ₩9,090 | +1.79% | 3.3만 |
|---|
| 2026.04.23 | ₩9,250 | ₩9,250 | ₩8,820 | ₩8,930 | -3.46% | 4.4만 |
|---|
| 2026.04.22 | ₩8,960 | ₩9,150 | ₩8,810 | ₩9,150 | +2.12% | 5.9만 |
|---|
| 2026.04.21 | ₩9,030 | ₩9,150 | ₩8,900 | ₩8,960 | -0.78% | 4.8만 |
|---|
| 2026.04.20 | ₩9,070 | ₩9,200 | ₩8,940 | ₩9,030 | -0.44% | 5.6만 |
|---|
| 2026.04.17 | ₩9,000 | ₩9,070 | ₩8,650 | ₩9,070 | +0.78% | 4.8만 |
|---|
| 2026.04.16 | ₩8,810 | ₩9,040 | ₩8,810 | ₩8,930 | +1.36% | 5만 |
|---|
| 2026.04.15 | ₩8,800 | ₩8,880 | ₩8,600 | ₩8,840 | +0.45% | 5.1만 |
|---|
| 2026.04.14 | ₩8,500 | ₩8,670 | ₩8,330 | ₩8,590 | +1.06% | 3.9만 |
|---|
| 2026.04.13 | ₩8,600 | ₩8,600 | ₩8,220 | ₩8,330 | -3.14% | 3.6만 |
|---|
| 2026.04.10 | ₩8,550 | ₩8,620 | ₩8,345 | ₩8,600 | +0.58% | 7.5만 |
|---|
| 2026.04.09 | ₩8,680 | ₩8,680 | ₩8,250 | ₩8,320 | -4.15% | 3.5만 |
|---|
| 2026.04.08 | ₩8,400 | ₩8,690 | ₩8,350 | ₩8,680 | +3.33% | 3.5만 |
|---|
| 2026.04.07 | ₩8,270 | ₩8,380 | ₩8,010 | ₩8,180 | -1.09% | 2.1만 |
|---|
| 2026.04.06 | ₩8,290 | ₩8,400 | ₩7,940 | ₩8,190 | -1.21% | 3.5만 |
|---|
| 2026.04.03 | ₩8,430 | ₩8,490 | ₩8,100 | ₩8,290 | -1.66% | 2.3만 |
|---|
| 2026.04.02 | ₩8,750 | ₩8,980 | ₩8,150 | ₩8,260 | -5.60% | 4.8만 |
|---|
| 2026.04.01 | ₩8,320 | ₩8,790 | ₩8,320 | ₩8,750 | +5.17% | 3.3만 |
|---|
| 2026.03.31 | ₩8,410 | ₩8,590 | ₩8,230 | ₩8,320 | -1.07% | 3만 |
|---|
| 2026.03.30 | ₩8,400 | ₩8,550 | ₩8,310 | ₩8,510 | +1.31% | 2만 |
|---|
| 2026.03.27 | ₩8,600 | ₩8,820 | ₩8,290 | ₩8,700 | +1.16% | 2.2만 |
|---|
| 2026.03.26 | ₩9,000 | ₩9,020 | ₩8,600 | ₩8,600 | -4.44% | 3.8만 |
|---|
| 2026.03.25 | ₩8,950 | ₩9,080 | ₩8,800 | ₩9,000 | +0.56% | 4만 |
|---|
| 2026.03.24 | ₩9,180 | ₩9,180 | ₩8,660 | ₩8,950 | -2.51% | 3.9만 |
|---|
| 2026.03.23 | ₩9,110 | ₩9,110 | ₩8,660 | ₩8,660 | -4.94% | 5.9만 |
|---|
| 2026.03.20 | ₩8,900 | ₩9,250 | ₩8,810 | ₩9,180 | +3.15% | 6.3만 |
|---|
| 2026.03.19 | ₩9,080 | ₩9,100 | ₩8,790 | ₩8,800 | -3.08% | 5.9만 |
|---|
| 2026.03.18 | ₩9,100 | ₩9,430 | ₩9,100 | ₩9,150 | +0.55% | 5만 |
|---|
| 2026.03.17 | ₩9,240 | ₩9,390 | ₩8,800 | ₩9,000 | -2.60% | 6.6만 |
|---|
| 2026.03.16 | ₩9,070 | ₩9,150 | ₩8,880 | ₩8,970 | -1.10% | 4만 |
|---|
| 2026.03.13 | ₩9,040 | ₩9,100 | ₩8,730 | ₩9,070 | +0.33% | 3.7만 |
|---|
| 2026.03.12 | ₩9,230 | ₩9,300 | ₩8,900 | ₩9,100 | -1.41% | 5.2만 |
|---|
| 2026.03.11 | ₩8,980 | ₩9,330 | ₩8,960 | ₩9,230 | +2.78% | 7만 |
|---|
| 2026.03.10 | ₩8,760 | ₩9,030 | ₩8,740 | ₩8,950 | +2.17% | 3.9만 |
|---|
| 2026.03.09 | ₩9,000 | ₩9,000 | ₩8,290 | ₩8,550 | -5.00% | 5만 |
|---|
| 2026.03.06 | ₩8,500 | ₩9,340 | ₩8,500 | ₩9,110 | +7.18% | 5.2만 |
|---|
| 2026.03.05 | ₩8,710 | ₩9,060 | ₩8,430 | ₩8,810 | +1.15% | 11.8만 |
|---|
| 2026.03.04 | ₩9,140 | ₩9,200 | ₩7,820 | ₩8,110 | -11.27% | 17.5만 |
|---|
| 2026.03.03 | ₩9,550 | ₩9,900 | ₩9,300 | ₩9,310 | -2.51% | 14만 |
|---|
| 2026.02.27 | ₩9,750 | ₩9,800 | ₩9,520 | ₩9,750 | 0.00% | 9.2만 |
|---|
| 2026.02.26 | ₩10,340 | ₩10,380 | ₩9,750 | ₩9,820 | -5.03% | 15.7만 |
|---|
| 2026.02.25 | ₩10,020 | ₩10,520 | ₩10,020 | ₩10,280 | +2.59% | 16.4만 |
|---|
| 2026.02.24 | ₩10,130 | ₩10,150 | ₩9,870 | ₩10,010 | -1.18% | 8.6만 |
|---|
| 2026.02.23 | ₩10,240 | ₩10,400 | ₩9,850 | ₩9,990 | -2.44% | 10.2만 |
|---|
| 2026.02.20 | ₩10,250 | ₩10,250 | ₩9,930 | ₩9,960 | -2.83% | 16.5만 |
|---|
| 2026.02.19 | ₩10,500 | ₩10,650 | ₩10,050 | ₩10,220 | -2.67% | 14.8만 |
|---|
| 2026.02.13 | ₩10,670 | ₩10,670 | ₩10,110 | ₩10,370 | -2.81% | 12.1만 |
|---|
| 2026.02.12 | ₩10,800 | ₩10,860 | ₩10,510 | ₩10,700 | -0.93% | 6.4만 |
|---|
| 2026.02.11 | ₩10,710 | ₩10,890 | ₩10,420 | ₩10,780 | +0.65% | 8.9만 |
|---|
| 2026.02.10 | ₩10,850 | ₩11,120 | ₩10,640 | ₩10,700 | -1.38% | 11.8만 |
|---|
| 2026.02.09 | ₩10,510 | ₩11,010 | ₩10,450 | ₩10,690 | +1.71% | 10.3만 |
|---|
| 2026.02.06 | ₩10,550 | ₩10,790 | ₩10,000 | ₩10,370 | -1.71% | 12만 |
|---|
| 2026.02.05 | ₩11,350 | ₩11,350 | ₩10,870 | ₩10,920 | -3.79% | 12.5만 |
|---|
| 2026.02.04 | ₩11,400 | ₩11,820 | ₩10,950 | ₩11,360 | -0.35% | 23.1만 |
|---|
| 2026.02.03 | ₩10,570 | ₩11,420 | ₩10,540 | ₩11,360 | +7.47% | 25.6만 |
|---|
| 2026.02.02 | ₩10,930 | ₩10,930 | ₩10,110 | ₩10,530 | -3.66% | 22.5만 |
|---|
| 2026.01.30 | ₩10,690 | ₩11,080 | ₩10,500 | ₩10,960 | +2.53% | 27만 |
|---|
| 2026.01.29 | ₩10,710 | ₩11,070 | ₩10,450 | ₩10,730 | +0.19% | 26.8만 |
|---|
| 2026.01.28 | ₩10,810 | ₩10,960 | ₩10,340 | ₩10,710 | -0.93% | 23.9만 |
|---|
| 2026.01.27 | ₩11,260 | ₩11,310 | ₩10,630 | ₩10,800 | -4.09% | 28.7만 |
|---|
| 2026.01.26 | ₩11,330 | ₩11,540 | ₩10,780 | ₩11,260 | -0.62% | 28.4만 |
|---|
| 2026.01.23 | ₩12,560 | ₩12,580 | ₩11,220 | ₩11,330 | -9.79% | 47.4만 |
|---|
| 2026.01.22 | ₩13,480 | ₩14,250 | ₩12,390 | ₩12,560 | -6.82% | 51.9만 |
|---|
| 2026.01.21 | ₩12,040 | ₩13,500 | ₩12,010 | ₩13,280 | +10.30% | 44.4만 |
|---|
| 2026.01.20 | ₩13,620 | ₩13,640 | ₩11,900 | ₩13,000 | -4.55% | 47.1만 |
|---|
| 2026.01.19 | ₩11,420 | ₩13,780 | ₩11,110 | ₩13,620 | +19.26% | 110.4만 |
|---|
| 2026.01.16 | ₩11,140 | ₩11,450 | ₩10,730 | ₩11,450 | +2.78% | 37.4만 |
|---|
| 2026.01.15 | ₩11,000 | ₩11,150 | ₩10,520 | ₩11,050 | +0.45% | 29.2만 |
|---|
| 2026.01.14 | ₩10,820 | ₩11,280 | ₩10,200 | ₩11,000 | +1.66% | 45.1만 |
|---|
| 2026.01.13 | ₩10,330 | ₩10,670 | ₩10,180 | ₩10,590 | +2.52% | 35.2만 |
|---|
| 2026.01.12 | ₩10,000 | ₩10,350 | ₩9,910 | ₩10,300 | +3.00% | 28만 |
|---|
| 2026.01.09 | ₩10,090 | ₩10,200 | ₩9,590 | ₩10,000 | -0.89% | 20.7만 |
|---|
| 2026.01.08 | ₩9,860 | ₩10,310 | ₩9,550 | ₩10,100 | +2.43% | 30만 |
|---|
| 2026.01.07 | ₩9,780 | ₩10,550 | ₩9,140 | ₩10,060 | +2.86% | 79.8만 |
|---|
| 2026.01.06 | ₩10,400 | ₩10,420 | ₩9,530 | ₩9,800 | -5.77% | 47.1만 |
|---|
| 2026.01.05 | ₩10,770 | ₩10,860 | ₩9,820 | ₩10,400 | -3.44% | 63.6만 |
|---|
| 2026.01.02 | ₩10,330 | ₩11,660 | ₩10,330 | ₩10,770 | +4.26% | 86.3만 |
|---|
| 2025.12.30 | ₩10,430 | ₩11,200 | ₩9,480 | ₩10,310 | -1.15% | 186.3만 |
|---|
| 2025.12.29 | ₩9,480 | ₩12,300 | ₩9,130 | ₩10,320 | +8.86% | 636.4만 |
|---|
| 2025.12.26 | ₩8,200 | ₩9,500 | ₩8,020 | ₩9,500 | +15.85% | 507.4만 |
|---|
| 2025.12.24 | ₩6,100 | ₩7,310 | ₩6,080 | ₩7,310 | +19.84% | 416.1만 |
|---|
| 2025.12.23 | ₩5,720 | ₩5,720 | ₩5,600 | ₩5,630 | -1.57% | 4.2만 |
|---|
| 2025.12.22 | ₩5,740 | ₩5,740 | ₩5,680 | ₩5,720 | -0.35% | 8.4천 |
|---|
| 2025.12.19 | ₩5,620 | ₩5,670 | ₩5,550 | ₩5,660 | +0.71% | 1.4만 |
|---|
| 2025.12.18 | ₩5,700 | ₩5,740 | ₩5,610 | ₩5,610 | -1.58% | 1.7만 |
|---|
| 2025.12.17 | ₩5,720 | ₩5,820 | ₩5,710 | ₩5,820 | +1.75% | 1.7만 |
|---|
| 2025.12.16 | ₩5,760 | ₩5,910 | ₩5,670 | ₩5,700 | -1.04% | 2.9만 |
|---|
| 2025.12.15 | ₩5,700 | ₩5,780 | ₩5,620 | ₩5,700 | 0.00% | 1.6만 |
|---|
| 2025.12.12 | ₩5,740 | ₩5,780 | ₩5,670 | ₩5,720 | -0.35% | 1.3만 |
|---|
| 2025.12.11 | ₩5,700 | ₩5,760 | ₩5,680 | ₩5,740 | +0.70% | 1.6만 |
|---|
| 2025.12.10 | ₩5,750 | ₩5,750 | ₩5,650 | ₩5,690 | -1.04% | 2.1만 |
|---|
| 2025.12.09 | ₩5,710 | ₩5,780 | ₩5,670 | ₩5,750 | +0.70% | 8.9천 |
|---|
| 2025.12.08 | ₩5,670 | ₩5,730 | ₩5,590 | ₩5,710 | +0.71% | 2만 |
|---|
| 2025.12.05 | ₩5,670 | ₩5,720 | ₩5,650 | ₩5,670 | 0.00% | 1.3만 |
|---|
| 2025.12.04 | ₩5,730 | ₩5,730 | ₩5,620 | ₩5,680 | -0.87% | 1.5만 |
|---|
| 2025.12.03 | ₩5,620 | ₩5,730 | ₩5,560 | ₩5,730 | +1.96% | 1.6만 |
|---|
| 2025.12.02 | ₩5,520 | ₩5,640 | ₩5,460 | ₩5,640 | +2.17% | 1.6만 |
|---|
| 2025.12.01 | ₩5,630 | ₩5,630 | ₩5,480 | ₩5,520 | -1.95% | 1.4만 |
|---|
| 2025.11.28 | ₩5,430 | ₩5,520 | ₩5,380 | ₩5,520 | +1.66% | 1.7만 |
|---|
| 2025.11.27 | ₩5,360 | ₩5,580 | ₩5,360 | ₩5,430 | +1.31% | 3.7만 |
|---|
| 2025.11.26 | ₩5,380 | ₩5,440 | ₩5,230 | ₩5,360 | -0.37% | 1.7만 |
|---|
| 2025.11.25 | ₩5,420 | ₩5,490 | ₩5,200 | ₩5,380 | -0.74% | 2.1만 |
|---|
| 2025.11.24 | ₩5,400 | ₩5,500 | ₩5,330 | ₩5,400 | 0.00% | 2만 |
|---|
| 2025.11.21 | ₩5,500 | ₩5,500 | ₩5,380 | ₩5,400 | -1.82% | 1.6만 |
|---|
| 2025.11.20 | ₩5,420 | ₩5,630 | ₩5,420 | ₩5,540 | +2.21% | 9천 |
|---|
| 2025.11.19 | ₩5,480 | ₩5,560 | ₩5,400 | ₩5,410 | -1.28% | 1.3만 |
|---|
| 2025.11.18 | ₩5,670 | ₩5,670 | ₩5,370 | ₩5,470 | -3.53% | 3.5만 |
|---|
| 2025.11.17 | ₩5,880 | ₩5,880 | ₩5,690 | ₩5,690 | -3.23% | 2만 |
|---|
| 2025.11.14 | ₩5,880 | ₩5,880 | ₩5,660 | ₩5,880 | 0.00% | 1.7만 |
|---|
| 2025.11.13 | ₩5,890 | ₩5,980 | ₩5,820 | ₩5,890 | 0.00% | 8.3천 |
|---|
| 2025.11.12 | ₩5,800 | ₩5,900 | ₩5,690 | ₩5,900 | +1.72% | 1.7만 |
|---|
| 2025.11.11 | ₩5,820 | ₩5,920 | ₩5,690 | ₩5,710 | -1.89% | 2.5만 |
|---|
| 2025.11.10 | ₩5,860 | ₩5,900 | ₩5,750 | ₩5,860 | 0.00% | 4.1만 |
|---|
| 2025.11.07 | ₩5,850 | ₩5,860 | ₩5,660 | ₩5,860 | +0.17% | 2.4만 |
|---|
| 2025.11.06 | ₩6,060 | ₩6,060 | ₩5,810 | ₩5,890 | -2.81% | 2.6만 |
|---|
| 2025.11.05 | ₩6,180 | ₩6,220 | ₩5,790 | ₩5,980 | -3.24% | 6.3만 |
|---|
| 2025.11.04 | ₩6,350 | ₩6,350 | ₩6,150 | ₩6,230 | -1.89% | 3.3만 |
|---|
| 2025.11.03 | ₩6,230 | ₩6,400 | ₩6,200 | ₩6,340 | +1.77% | 5.7만 |
|---|
| 2025.10.31 | ₩6,090 | ₩6,280 | ₩5,960 | ₩6,250 | +2.63% | 3.6만 |
|---|
| 2025.10.30 | ₩6,250 | ₩6,250 | ₩6,030 | ₩6,030 | -3.52% | 2.8만 |
|---|
| 2025.10.29 | ₩6,300 | ₩6,300 | ₩6,150 | ₩6,250 | -0.79% | 3만 |
|---|
| 2025.10.28 | ₩6,250 | ₩6,250 | ₩6,160 | ₩6,230 | -0.32% | 1.4만 |
|---|
| 2025.10.27 | ₩6,330 | ₩6,360 | ₩6,220 | ₩6,250 | -1.26% | 3.1만 |
|---|
| 2025.10.24 | ₩6,370 | ₩6,370 | ₩6,270 | ₩6,330 | -0.63% | 2.1만 |
|---|
| 2025.10.23 | ₩6,250 | ₩6,400 | ₩6,220 | ₩6,360 | +1.76% | 4.5만 |
|---|
| 2025.10.22 | ₩6,230 | ₩6,370 | ₩6,160 | ₩6,340 | +1.77% | 1.9만 |
|---|
| 2025.10.21 | ₩6,210 | ₩6,310 | ₩6,210 | ₩6,250 | +0.64% | 3.1만 |
|---|
| 2025.10.20 | ₩6,300 | ₩6,300 | ₩6,110 | ₩6,200 | -1.59% | 3.5만 |
|---|
| 2025.10.17 | ₩6,260 | ₩6,340 | ₩6,210 | ₩6,300 | +0.64% | 3.4만 |
|---|
| 2025.10.16 | ₩6,260 | ₩6,370 | ₩6,250 | ₩6,280 | +0.32% | 3.8만 |
|---|
| 2025.10.15 | ₩6,100 | ₩6,270 | ₩6,100 | ₩6,270 | +2.79% | 4.2만 |
|---|
| 2025.10.14 | ₩6,000 | ₩6,160 | ₩5,970 | ₩6,070 | +1.17% | 4.8만 |
|---|
| 2025.10.13 | ₩5,830 | ₩6,000 | ₩5,830 | ₩6,000 | +2.92% | 1.7만 |
|---|
| 2025.10.10 | ₩6,020 | ₩6,070 | ₩5,920 | ₩5,930 | -1.50% | 2.8만 |
|---|