시장 데이터를 불러오는 중
전체 종목
빛샘전자 과거 주가
072950.KQ · KOSDAQ
주요 제품·사업: 전광판용 LED 모듈, LED 전광판, 광접속함체
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
072950.KQ · KOSDAQ
주요 제품·사업: 전광판용 LED 모듈, LED 전광판, 광접속함체
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩16,090 | ₩16,640 | ₩15,600 | ₩16,110 | +0.12% | 81만 |
| 2026.10.07 | ₩17,330 | ₩18,100 | ₩16,190 | ₩16,240 | -6.29% | 187.4만 |
| 2026.10.06 | ₩17,350 | ₩17,730 | ₩16,900 | ₩17,330 | -0.12% | 206만 |
| 2026.10.02 | ₩16,590 | ₩18,210 | ₩16,580 | ₩17,250 | +3.98% | 952.3만 |
| 2026.10.01 | ₩14,990 | ₩16,450 | ₩14,470 | ₩15,290 | +2.00% | 407.7만 |
| 2026.09.30 | ₩14,350 | ₩16,670 | ₩13,990 | ₩15,180 | +5.78% | 1037.1만 |
| 2026.09.29 | ₩13,720 | ₩14,480 | ₩13,100 | ₩13,540 | -1.31% | 113.8만 |
| 2026.09.28 | ₩14,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,650 |
| ₩13,800 |
| -2.68% |
| 112.9만 |
| 2026.09.23 | ₩12,870 | ₩15,900 | ₩12,650 | ₩14,200 | +10.33% | 1188.5만 |
|---|
| 2026.09.22 | ₩13,900 | ₩13,980 | ₩12,730 | ₩13,000 | -6.47% | 96.2만 |
|---|
| 2026.09.21 | ₩14,100 | ₩14,710 | ₩13,600 | ₩13,690 | -2.91% | 164.2만 |
|---|
| 2026.09.18 | ₩13,480 | ₩16,330 | ₩13,210 | ₩14,250 | +5.71% | 1484.6만 |
|---|
| 2026.09.17 | ₩14,280 | ₩14,800 | ₩12,960 | ₩13,340 | -6.58% | 628.1만 |
|---|
| 2026.09.16 | ₩10,800 | ₩13,910 | ₩10,740 | ₩13,530 | +25.28% | 1495.1만 |
|---|
| 2026.09.15 | ₩11,260 | ₩11,500 | ₩10,290 | ₩10,700 | -4.97% | 273.2만 |
|---|
| 2026.09.14 | ₩8,880 | ₩11,540 | ₩8,640 | ₩11,240 | +26.58% | 649.5만 |
|---|
| 2026.09.11 | ₩8,950 | ₩9,400 | ₩8,900 | ₩8,900 | -0.56% | 30.5만 |
|---|
| 2026.09.10 | ₩9,140 | ₩9,400 | ₩8,890 | ₩9,140 | 0.00% | 32.3만 |
|---|
| 2026.09.09 | ₩8,930 | ₩9,580 | ₩8,890 | ₩9,140 | +2.35% | 76만 |
|---|
| 2026.09.08 | ₩8,360 | ₩9,810 | ₩8,360 | ₩8,640 | +3.35% | 188.4만 |
|---|
| 2026.09.07 | ₩8,550 | ₩8,700 | ₩8,340 | ₩8,360 | -2.22% | 9.1만 |
|---|
| 2026.09.04 | ₩8,260 | ₩8,480 | ₩8,200 | ₩8,380 | +1.45% | 11.1만 |
|---|
| 2026.09.03 | ₩8,480 | ₩8,670 | ₩8,010 | ₩8,180 | -3.54% | 10.5만 |
|---|
| 2026.09.02 | ₩8,300 | ₩8,530 | ₩8,220 | ₩8,440 | +1.69% | 7.2만 |
|---|
| 2026.09.01 | ₩8,620 | ₩9,110 | ₩8,320 | ₩8,470 | -1.74% | 9.5만 |
|---|
| 2026.08.31 | ₩8,400 | ₩8,750 | ₩8,190 | ₩8,700 | +3.57% | 9.8만 |
|---|
| 2026.08.28 | ₩8,970 | ₩8,970 | ₩8,620 | ₩8,620 | -3.90% | 9.3만 |
|---|
| 2026.08.27 | ₩8,890 | ₩9,550 | ₩8,750 | ₩8,970 | +0.90% | 40.8만 |
|---|
| 2026.08.26 | ₩8,670 | ₩8,950 | ₩8,480 | ₩8,680 | +0.12% | 17.7만 |
|---|
| 2026.08.25 | ₩8,460 | ₩8,670 | ₩8,050 | ₩8,670 | +2.48% | 10.4만 |
|---|
| 2026.08.24 | ₩8,570 | ₩8,830 | ₩8,470 | ₩8,540 | -0.35% | 16.4만 |
|---|
| 2026.08.21 | ₩9,050 | ₩9,050 | ₩8,480 | ₩8,530 | -5.75% | 18.9만 |
|---|
| 2026.08.20 | ₩9,100 | ₩9,250 | ₩8,960 | ₩9,150 | +0.55% | 16만 |
|---|
| 2026.08.19 | ₩8,960 | ₩9,400 | ₩8,770 | ₩8,990 | +0.33% | 21.1만 |
|---|
| 2026.08.18 | ₩10,000 | ₩10,390 | ₩9,350 | ₩9,350 | -6.50% | 34.6만 |
|---|
| 2026.08.14 | ₩10,430 | ₩10,570 | ₩9,750 | ₩10,000 | -4.12% | 48만 |
|---|
| 2026.08.13 | ₩10,890 | ₩11,180 | ₩9,850 | ₩10,370 | -4.78% | 279만 |
|---|
| 2026.08.12 | ₩8,780 | ₩10,400 | ₩8,510 | ₩10,110 | +15.15% | 287.4만 |
|---|
| 2026.08.11 | ₩8,430 | ₩8,700 | ₩7,840 | ₩8,700 | +3.20% | 26만 |
|---|
| 2026.08.10 | ₩8,300 | ₩9,090 | ₩8,240 | ₩8,720 | +5.06% | 96.7만 |
|---|
| 2026.08.07 | ₩8,170 | ₩8,980 | ₩7,780 | ₩8,050 | -1.47% | 101.1만 |
|---|
| 2026.08.06 | ₩8,460 | ₩8,570 | ₩8,040 | ₩8,090 | -4.37% | 32.8만 |
|---|
| 2026.08.05 | ₩8,500 | ₩9,470 | ₩7,800 | ₩8,550 | +0.59% | 266.1만 |
|---|
| 2026.08.04 | ₩7,340 | ₩7,730 | ₩7,340 | ₩7,560 | +3.00% | 10.9만 |
|---|
| 2026.08.03 | ₩7,050 | ₩7,530 | ₩6,930 | ₩7,180 | +1.84% | 13.5만 |
|---|
| 2026.07.31 | ₩6,650 | ₩7,170 | ₩6,650 | ₩7,050 | +6.02% | 15.6만 |
|---|
| 2026.07.30 | ₩5,800 | ₩6,640 | ₩5,800 | ₩6,450 | +11.21% | 25만 |
|---|
| 2026.07.29 | ₩6,680 | ₩6,730 | ₩5,750 | ₩5,950 | -10.93% | 23.1만 |
|---|
| 2026.07.28 | ₩6,730 | ₩6,880 | ₩6,360 | ₩6,630 | -1.49% | 14만 |
|---|
| 2026.07.27 | ₩7,010 | ₩7,160 | ₩6,820 | ₩6,960 | -0.71% | 11만 |
|---|
| 2026.07.24 | ₩7,180 | ₩7,250 | ₩6,900 | ₩6,900 | -3.90% | 10.1만 |
|---|
| 2026.07.23 | ₩7,140 | ₩7,410 | ₩7,080 | ₩7,370 | +3.22% | 10.9만 |
|---|
| 2026.07.22 | ₩7,390 | ₩7,710 | ₩7,060 | ₩7,060 | -4.47% | 17.7만 |
|---|
| 2026.07.21 | ₩6,850 | ₩7,240 | ₩6,670 | ₩7,180 | +4.82% | 11.8만 |
|---|
| 2026.07.20 | ₩7,060 | ₩7,240 | ₩6,800 | ₩6,880 | -2.55% | 10.7만 |
|---|
| 2026.07.16 | ₩7,800 | ₩7,950 | ₩7,270 | ₩7,320 | -6.15% | 13.5만 |
|---|
| 2026.07.15 | ₩7,450 | ₩8,200 | ₩7,450 | ₩7,990 | +7.25% | 27.7만 |
|---|
| 2026.07.14 | ₩7,190 | ₩7,470 | ₩6,790 | ₩7,260 | +0.97% | 17.3만 |
|---|
| 2026.07.13 | ₩8,000 | ₩8,550 | ₩7,260 | ₩7,260 | -9.25% | 30.2만 |
|---|
| 2026.07.10 | ₩7,550 | ₩9,200 | ₩7,450 | ₩8,070 | +6.89% | 116.2만 |
|---|
| 2026.07.09 | ₩6,850 | ₩7,330 | ₩6,850 | ₩7,260 | +5.99% | 15.1만 |
|---|
| 2026.07.08 | ₩7,070 | ₩7,550 | ₩6,800 | ₩6,900 | -2.40% | 11.6만 |
|---|
| 2026.07.07 | ₩7,660 | ₩7,860 | ₩7,260 | ₩7,340 | -4.18% | 11.6만 |
|---|
| 2026.07.06 | ₩8,120 | ₩8,130 | ₩7,440 | ₩7,700 | -5.17% | 8.8만 |
|---|
| 2026.07.03 | ₩7,500 | ₩8,120 | ₩7,320 | ₩8,120 | +8.27% | 17.7만 |
|---|
| 2026.07.02 | ₩8,230 | ₩8,230 | ₩7,440 | ₩7,480 | -9.11% | 15.2만 |
|---|
| 2026.07.01 | ₩8,050 | ₩8,370 | ₩7,740 | ₩8,230 | +2.24% | 15.1만 |
|---|
| 2026.06.30 | ₩8,020 | ₩8,270 | ₩7,820 | ₩7,970 | -0.62% | 12.2만 |
|---|
| 2026.06.29 | ₩7,530 | ₩8,140 | ₩7,480 | ₩8,080 | +7.30% | 9.3만 |
|---|
| 2026.06.26 | ₩7,960 | ₩7,960 | ₩7,300 | ₩7,520 | -5.53% | 17.4만 |
|---|
| 2026.06.25 | ₩8,360 | ₩8,760 | ₩7,870 | ₩7,940 | -5.02% | 15.5만 |
|---|
| 2026.06.24 | ₩8,050 | ₩8,490 | ₩8,050 | ₩8,290 | +2.98% | 14.4만 |
|---|
| 2026.06.23 | ₩9,170 | ₩9,390 | ₩8,210 | ₩8,210 | -10.47% | 25.3만 |
|---|
| 2026.06.22 | ₩9,240 | ₩9,700 | ₩8,870 | ₩9,170 | -0.76% | 14.4만 |
|---|
| 2026.06.19 | ₩10,240 | ₩10,240 | ₩9,230 | ₩9,520 | -7.03% | 23.2만 |
|---|
| 2026.06.18 | ₩10,380 | ₩10,680 | ₩9,910 | ₩10,010 | -3.56% | 25.9만 |
|---|
| 2026.06.17 | ₩10,790 | ₩10,810 | ₩10,150 | ₩10,380 | -3.80% | 15.2만 |
|---|
| 2026.06.16 | ₩10,550 | ₩11,710 | ₩10,500 | ₩10,810 | +2.46% | 46.2만 |
|---|
| 2026.06.15 | ₩11,080 | ₩11,490 | ₩10,270 | ₩10,480 | -5.42% | 20.4만 |
|---|
| 2026.06.12 | ₩10,820 | ₩11,210 | ₩10,430 | ₩10,460 | -3.33% | 30.4만 |
|---|
| 2026.06.11 | ₩9,700 | ₩10,660 | ₩9,530 | ₩10,300 | +6.19% | 23.5만 |
|---|
| 2026.06.10 | ₩10,280 | ₩10,760 | ₩9,830 | ₩10,170 | -1.07% | 83 |
|---|
| 2026.06.09 | ₩10,500 | ₩11,470 | ₩9,900 | ₩10,760 | +2.48% | 47.9만 |
|---|
| 2026.06.08 | ₩9,510 | ₩10,380 | ₩9,510 | ₩9,670 | +1.68% | 23.5만 |
|---|
| 2026.06.05 | ₩11,200 | ₩11,250 | ₩10,350 | ₩10,600 | -5.36% | 23.7만 |
|---|
| 2026.06.04 | ₩11,210 | ₩12,690 | ₩11,000 | ₩11,400 | +1.69% | 57.8만 |
|---|
| 2026.06.02 | ₩11,590 | ₩11,600 | ₩10,400 | ₩10,910 | -5.87% | 44.7만 |
|---|
| 2026.06.01 | ₩12,040 | ₩12,140 | ₩10,810 | ₩11,600 | -3.65% | 39만 |
|---|
| 2026.05.29 | ₩13,050 | ₩13,950 | ₩11,920 | ₩12,030 | -7.82% | 52.1만 |
|---|
| 2026.05.28 | ₩14,490 | ₩14,490 | ₩12,550 | ₩12,980 | -10.42% | 58.4만 |
|---|
| 2026.05.27 | ₩16,550 | ₩16,550 | ₩14,080 | ₩14,490 | -12.45% | 91.3만 |
|---|
| 2026.05.26 | ₩16,410 | ₩16,900 | ₩15,820 | ₩16,550 | +0.85% | 141.2만 |
|---|
| 2026.05.22 | ₩14,510 | ₩16,950 | ₩14,500 | ₩15,760 | +8.61% | 296.4만 |
|---|
| 2026.05.21 | ₩14,500 | ₩14,640 | ₩13,610 | ₩14,100 | -2.76% | 95.2만 |
|---|
| 2026.05.20 | ₩12,950 | ₩16,110 | ₩12,000 | ₩14,080 | +8.73% | 384.7만 |
|---|
| 2026.05.19 | ₩14,470 | ₩14,670 | ₩12,900 | ₩13,070 | -9.68% | 49.5만 |
|---|
| 2026.05.18 | ₩14,990 | ₩15,070 | ₩13,510 | ₩14,470 | -3.47% | 64.6만 |
|---|
| 2026.05.15 | ₩17,700 | ₩18,320 | ₩14,870 | ₩15,320 | -13.45% | 134.4만 |
|---|
| 2026.05.14 | ₩15,790 | ₩18,870 | ₩15,790 | ₩17,700 | +12.10% | 678.9만 |
|---|
| 2026.05.13 | ₩16,400 | ₩16,480 | ₩15,210 | ₩15,290 | -6.77% | 80.3만 |
|---|
| 2026.05.12 | ₩18,490 | ₩18,970 | ₩15,290 | ₩16,910 | -8.55% | 240.9만 |
|---|
| 2026.05.11 | ₩16,430 | ₩20,850 | ₩16,350 | ₩17,890 | +8.89% | 834.8만 |
|---|
| 2026.05.08 | ₩17,390 | ₩18,470 | ₩15,660 | ₩16,190 | -6.90% | 774.4만 |
|---|
| 2026.05.07 | ₩13,200 | ₩17,060 | ₩13,200 | ₩17,060 | +29.24% | 858.7만 |
|---|
| 2026.05.06 | ₩13,100 | ₩13,940 | ₩12,240 | ₩13,130 | +0.23% | 138.1만 |
|---|
| 2026.05.04 | ₩12,300 | ₩14,400 | ₩12,120 | ₩12,970 | +5.45% | 350.3만 |
|---|
| 2026.04.30 | ₩12,950 | ₩13,020 | ₩12,100 | ₩12,110 | -6.49% | 71.5만 |
|---|
| 2026.04.29 | ₩12,880 | ₩13,180 | ₩12,480 | ₩12,830 | -0.39% | 36.3만 |
|---|
| 2026.04.28 | ₩13,800 | ₩13,800 | ₩12,510 | ₩13,010 | -5.72% | 52.7만 |
|---|
| 2026.04.27 | ₩12,900 | ₩13,830 | ₩12,750 | ₩13,780 | +6.82% | 111.3만 |
|---|
| 2026.04.24 | ₩12,430 | ₩13,180 | ₩12,110 | ₩12,760 | +2.65% | 105.4만 |
|---|
| 2026.04.23 | ₩13,150 | ₩13,300 | ₩12,040 | ₩12,420 | -5.55% | 78.3만 |
|---|
| 2026.04.22 | ₩13,760 | ₩13,930 | ₩12,890 | ₩13,050 | -5.16% | 76.8만 |
|---|
| 2026.04.21 | ₩15,370 | ₩15,380 | ₩13,470 | ₩14,000 | -8.91% | 130.9만 |
|---|
| 2026.04.20 | ₩15,630 | ₩16,290 | ₩14,270 | ₩15,020 | -3.90% | 159.9만 |
|---|
| 2026.04.17 | ₩16,400 | ₩17,200 | ₩14,160 | ₩15,610 | -4.82% | 635.3만 |
|---|
| 2026.04.16 | ₩24,250 | ₩25,700 | ₩16,600 | ₩16,600 | -31.55% | 911.7만 |
|---|
| 2026.04.15 | ₩20,700 | ₩23,650 | ₩18,650 | ₩23,650 | +14.25% | 667.4만 |
|---|
| 2026.04.14 | ₩18,220 | ₩18,220 | ₩16,400 | ₩18,220 | 0.00% | 425만 |
|---|
| 2026.04.13 | ₩13,520 | ₩14,020 | ₩13,520 | ₩14,020 | +3.70% | 45.2만 |
|---|
| 2026.04.10 | ₩8,550 | ₩10,790 | ₩8,150 | ₩10,790 | +26.20% | 242.7만 |
|---|
| 2026.04.09 | ₩8,700 | ₩8,710 | ₩7,870 | ₩8,300 | -4.60% | 109.5만 |
|---|
| 2026.04.08 | ₩7,300 | ₩9,090 | ₩7,180 | ₩8,690 | +19.04% | 255.5만 |
|---|
| 2026.04.07 | ₩7,270 | ₩7,330 | ₩6,950 | ₩7,080 | -2.61% | 11.9만 |
|---|
| 2026.04.06 | ₩7,330 | ₩7,940 | ₩7,130 | ₩7,160 | -2.32% | 28.5만 |
|---|
| 2026.04.03 | ₩7,140 | ₩7,530 | ₩7,070 | ₩7,350 | +2.94% | 16.2만 |
|---|
| 2026.04.02 | ₩7,690 | ₩7,690 | ₩6,900 | ₩7,000 | -8.97% | 23만 |
|---|
| 2026.04.01 | ₩6,980 | ₩7,730 | ₩6,950 | ₩7,550 | +8.17% | 52.3만 |
|---|
| 2026.03.31 | ₩6,950 | ₩7,180 | ₩6,700 | ₩6,700 | -3.60% | 24.4만 |
|---|
| 2026.03.30 | ₩7,130 | ₩7,390 | ₩6,990 | ₩7,050 | -1.12% | 23.4만 |
|---|
| 2026.03.27 | ₩7,480 | ₩7,740 | ₩7,300 | ₩7,510 | +0.40% | 22만 |
|---|
| 2026.03.26 | ₩8,070 | ₩8,170 | ₩7,500 | ₩7,510 | -6.94% | 37만 |
|---|
| 2026.03.25 | ₩8,250 | ₩8,670 | ₩7,890 | ₩8,080 | -2.06% | 107만 |
|---|
| 2026.03.24 | ₩7,150 | ₩9,000 | ₩7,040 | ₩8,250 | +15.38% | 251.3만 |
|---|
| 2026.03.23 | ₩7,320 | ₩7,510 | ₩6,950 | ₩6,950 | -5.05% | 13만 |
|---|
| 2026.03.20 | ₩7,150 | ₩7,480 | ₩7,070 | ₩7,390 | +3.36% | 15.2만 |
|---|
| 2026.03.19 | ₩7,240 | ₩7,340 | ₩6,960 | ₩7,120 | -1.66% | 13만 |
|---|
| 2026.03.18 | ₩7,330 | ₩7,360 | ₩7,060 | ₩7,250 | -1.09% | 13.2만 |
|---|
| 2026.03.17 | ₩7,980 | ₩7,980 | ₩7,200 | ₩7,250 | -9.15% | 26.8만 |
|---|
| 2026.03.16 | ₩7,370 | ₩8,100 | ₩7,220 | ₩7,670 | +4.07% | 49.4만 |
|---|
| 2026.03.13 | ₩7,530 | ₩7,590 | ₩7,230 | ₩7,400 | -1.73% | 23.3만 |
|---|
| 2026.03.12 | ₩7,390 | ₩8,190 | ₩7,220 | ₩7,710 | +4.33% | 83.8만 |
|---|
| 2026.03.11 | ₩6,850 | ₩8,210 | ₩6,810 | ₩7,380 | +7.74% | 134.9만 |
|---|
| 2026.03.10 | ₩6,580 | ₩6,900 | ₩6,580 | ₩6,810 | +3.50% | 10.7만 |
|---|
| 2026.03.09 | ₩6,790 | ₩6,950 | ₩6,320 | ₩6,390 | -5.89% | 16.6만 |
|---|
| 2026.03.06 | ₩6,380 | ₩7,230 | ₩6,060 | ₩6,960 | +9.09% | 45.4만 |
|---|
| 2026.03.05 | ₩6,000 | ₩6,470 | ₩6,000 | ₩6,450 | +7.50% | 12.1만 |
|---|
| 2026.03.04 | ₩6,680 | ₩6,760 | ₩5,720 | ₩5,880 | -11.98% | 26만 |
|---|
| 2026.03.03 | ₩6,590 | ₩6,870 | ₩6,430 | ₩6,680 | +1.37% | 22.1만 |
|---|
| 2026.02.27 | ₩6,470 | ₩6,500 | ₩6,300 | ₩6,360 | -1.70% | 8.2만 |
|---|
| 2026.02.26 | ₩6,770 | ₩6,830 | ₩6,420 | ₩6,470 | -4.43% | 14.9만 |
|---|
| 2026.02.25 | ₩7,230 | ₩7,230 | ₩6,740 | ₩6,770 | -6.36% | 19.6만 |
|---|
| 2026.02.24 | ₩6,660 | ₩7,230 | ₩6,520 | ₩7,140 | +7.21% | 31.3만 |
|---|
| 2026.02.23 | ₩6,640 | ₩6,720 | ₩6,400 | ₩6,660 | +0.30% | 12.5만 |
|---|
| 2026.02.20 | ₩6,500 | ₩6,850 | ₩6,500 | ₩6,660 | +2.46% | 20.9만 |
|---|
| 2026.02.19 | ₩6,300 | ₩6,590 | ₩6,260 | ₩6,480 | +2.86% | 22.9만 |
|---|
| 2026.02.13 | ₩6,020 | ₩6,880 | ₩5,810 | ₩6,180 | +2.66% | 147.1만 |
|---|
| 2026.02.12 | ₩6,150 | ₩6,230 | ₩5,990 | ₩5,990 | -2.60% | 8.3만 |
|---|
| 2026.02.11 | ₩6,260 | ₩6,260 | ₩6,090 | ₩6,210 | -0.80% | 6.7만 |
|---|
| 2026.02.10 | ₩6,100 | ₩6,410 | ₩6,010 | ₩6,260 | +2.62% | 20.9만 |
|---|
| 2026.02.09 | ₩5,720 | ₩6,220 | ₩5,690 | ₩6,010 | +5.07% | 19만 |
|---|
| 2026.02.06 | ₩5,620 | ₩5,700 | ₩5,350 | ₩5,690 | +1.25% | 7.3만 |
|---|
| 2026.02.05 | ₩5,850 | ₩5,850 | ₩5,620 | ₩5,710 | -2.39% | 5.3만 |
|---|
| 2026.02.04 | ₩5,700 | ₩5,930 | ₩5,660 | ₩5,870 | +2.98% | 8.1만 |
|---|
| 2026.02.03 | ₩5,580 | ₩6,070 | ₩5,510 | ₩5,720 | +2.51% | 14만 |
|---|
| 2026.02.02 | ₩5,570 | ₩5,720 | ₩5,450 | ₩5,570 | 0.00% | 10.4만 |
|---|
| 2026.01.30 | ₩5,500 | ₩5,740 | ₩5,430 | ₩5,590 | +1.64% | 11.8만 |
|---|
| 2026.01.29 | ₩5,500 | ₩5,530 | ₩5,300 | ₩5,450 | -0.91% | 6.4만 |
|---|
| 2026.01.28 | ₩5,440 | ₩5,480 | ₩5,380 | ₩5,450 | +0.18% | 4.4만 |
|---|
| 2026.01.27 | ₩5,590 | ₩5,600 | ₩5,370 | ₩5,410 | -3.22% | 12.6만 |
|---|
| 2026.01.26 | ₩5,540 | ₩5,600 | ₩5,490 | ₩5,530 | -0.18% | 3.7만 |
|---|
| 2026.01.23 | ₩5,470 | ₩5,640 | ₩5,440 | ₩5,580 | +2.01% | 3.4만 |
|---|
| 2026.01.22 | ₩5,560 | ₩5,590 | ₩5,380 | ₩5,470 | -1.62% | 6.8만 |
|---|
| 2026.01.21 | ₩5,600 | ₩5,600 | ₩5,360 | ₩5,560 | -0.71% | 10.6만 |
|---|
| 2026.01.20 | ₩5,630 | ₩5,780 | ₩5,540 | ₩5,700 | +1.24% | 6.1만 |
|---|
| 2026.01.19 | ₩5,610 | ₩5,770 | ₩5,500 | ₩5,610 | 0.00% | 8만 |
|---|
| 2026.01.16 | ₩5,730 | ₩5,770 | ₩5,600 | ₩5,610 | -2.09% | 6.6만 |
|---|
| 2026.01.15 | ₩5,800 | ₩5,800 | ₩5,600 | ₩5,730 | -1.21% | 5.6만 |
|---|
| 2026.01.14 | ₩5,990 | ₩5,990 | ₩5,690 | ₩5,750 | -4.01% | 10.3만 |
|---|
| 2026.01.13 | ₩5,970 | ₩6,170 | ₩5,810 | ₩5,990 | +0.34% | 14.7만 |
|---|
| 2026.01.12 | ₩6,150 | ₩6,380 | ₩5,800 | ₩5,990 | -2.60% | 21만 |
|---|
| 2026.01.09 | ₩5,470 | ₩6,260 | ₩5,430 | ₩6,060 | +10.79% | 62만 |
|---|
| 2026.01.08 | ₩5,510 | ₩5,620 | ₩5,440 | ₩5,470 | -0.73% | 6.3만 |
|---|
| 2026.01.07 | ₩5,710 | ₩5,710 | ₩5,450 | ₩5,560 | -2.63% | 7.4만 |
|---|
| 2026.01.06 | ₩5,740 | ₩5,740 | ₩5,540 | ₩5,680 | -1.05% | 6.9만 |
|---|
| 2026.01.05 | ₩5,390 | ₩5,740 | ₩5,390 | ₩5,670 | +5.19% | 12.1만 |
|---|
| 2026.01.02 | ₩5,280 | ₩5,500 | ₩5,270 | ₩5,380 | +1.89% | 3만 |
|---|
| 2025.12.30 | ₩5,280 | ₩5,290 | ₩5,170 | ₩5,280 | 0.00% | 1.7만 |
|---|
| 2025.12.29 | ₩5,200 | ₩5,400 | ₩5,200 | ₩5,280 | +1.54% | 2.9만 |
|---|
| 2025.12.26 | ₩5,380 | ₩5,470 | ₩5,250 | ₩5,250 | -2.42% | 4만 |
|---|
| 2025.12.24 | ₩5,350 | ₩5,440 | ₩5,230 | ₩5,380 | +0.56% | 1.7만 |
|---|
| 2025.12.23 | ₩5,430 | ₩5,430 | ₩5,270 | ₩5,280 | -2.76% | 2.5만 |
|---|
| 2025.12.22 | ₩5,340 | ₩5,400 | ₩5,250 | ₩5,360 | +0.37% | 3.4만 |
|---|
| 2025.12.19 | ₩5,210 | ₩5,260 | ₩5,110 | ₩5,260 | +0.96% | 5.2만 |
|---|
| 2025.12.18 | ₩5,430 | ₩5,430 | ₩5,130 | ₩5,210 | -4.05% | 7.2만 |
|---|
| 2025.12.17 | ₩5,340 | ₩5,440 | ₩5,300 | ₩5,350 | +0.19% | 2.2만 |
|---|
| 2025.12.16 | ₩5,420 | ₩5,570 | ₩5,340 | ₩5,340 | -1.48% | 5.2만 |
|---|
| 2025.12.15 | ₩5,410 | ₩5,590 | ₩5,360 | ₩5,370 | -0.74% | 5.8만 |
|---|
| 2025.12.12 | ₩5,580 | ₩5,680 | ₩5,430 | ₩5,500 | -1.43% | 6.3만 |
|---|
| 2025.12.11 | ₩5,600 | ₩5,600 | ₩5,470 | ₩5,570 | -0.54% | 2.8만 |
|---|
| 2025.12.10 | ₩5,570 | ₩5,600 | ₩5,450 | ₩5,540 | -0.54% | 4.7만 |
|---|
| 2025.12.09 | ₩5,460 | ₩5,570 | ₩5,410 | ₩5,570 | +2.01% | 4만 |
|---|
| 2025.12.08 | ₩5,430 | ₩5,580 | ₩5,320 | ₩5,490 | +1.10% | 8만 |
|---|
| 2025.12.05 | ₩5,630 | ₩5,640 | ₩5,420 | ₩5,430 | -3.55% | 15.7만 |
|---|
| 2025.12.04 | ₩5,770 | ₩5,880 | ₩5,530 | ₩5,630 | -2.43% | 9.5만 |
|---|
| 2025.12.03 | ₩5,850 | ₩5,850 | ₩5,680 | ₩5,800 | -0.85% | 3.4만 |
|---|
| 2025.12.02 | ₩5,800 | ₩5,830 | ₩5,610 | ₩5,750 | -0.86% | 3.5만 |
|---|
| 2025.12.01 | ₩5,720 | ₩5,960 | ₩5,700 | ₩5,710 | -0.17% | 7.7만 |
|---|
| 2025.11.28 | ₩5,730 | ₩5,870 | ₩5,530 | ₩5,790 | +1.05% | 6.8만 |
|---|
| 2025.11.27 | ₩5,820 | ₩5,950 | ₩5,710 | ₩5,720 | -1.72% | 7.2만 |
|---|
| 2025.11.26 | ₩5,980 | ₩5,990 | ₩5,800 | ₩5,850 | -2.17% | 4.2만 |
|---|
| 2025.11.25 | ₩5,800 | ₩5,960 | ₩5,710 | ₩5,850 | +0.86% | 8.2만 |
|---|
| 2025.11.24 | ₩6,040 | ₩6,070 | ₩5,680 | ₩5,760 | -4.64% | 14.2만 |
|---|
| 2025.11.21 | ₩5,930 | ₩6,290 | ₩5,770 | ₩6,040 | +1.85% | 22.6만 |
|---|
| 2025.11.20 | ₩6,070 | ₩6,330 | ₩5,700 | ₩6,060 | -0.16% | 47.3만 |
|---|
| 2025.11.19 | ₩6,250 | ₩6,470 | ₩5,980 | ₩6,100 | -2.40% | 49.1만 |
|---|
| 2025.11.18 | ₩5,840 | ₩7,300 | ₩5,760 | ₩6,300 | +7.88% | 586만 |
|---|
| 2025.11.17 | ₩5,270 | ₩5,940 | ₩5,270 | ₩5,900 | +11.95% | 44.8만 |
|---|
| 2025.11.14 | ₩4,920 | ₩5,450 | ₩4,875 | ₩5,270 | +7.11% | 22.6만 |
|---|
| 2025.11.13 | ₩4,990 | ₩5,010 | ₩4,900 | ₩4,920 | -1.40% | 9천 |
|---|
| 2025.11.12 | ₩4,900 | ₩5,000 | ₩4,860 | ₩4,990 | +1.84% | 2.4만 |
|---|
| 2025.11.11 | ₩4,930 | ₩4,970 | ₩4,805 | ₩4,900 | -0.61% | 3.6만 |
|---|
| 2025.11.10 | ₩4,845 | ₩4,950 | ₩4,705 | ₩4,930 | +1.75% | 1.6만 |
|---|
| 2025.11.07 | ₩4,805 | ₩4,905 | ₩4,725 | ₩4,795 | -0.21% | 1.7만 |
|---|
| 2025.11.06 | ₩4,750 | ₩4,940 | ₩4,750 | ₩4,860 | +2.32% | 2.2만 |
|---|
| 2025.11.05 | ₩4,795 | ₩4,850 | ₩4,600 | ₩4,795 | 0.00% | 5.3만 |
|---|
| 2025.11.04 | ₩4,910 | ₩5,000 | ₩4,755 | ₩4,820 | -1.83% | 4.8만 |
|---|
| 2025.11.03 | ₩4,900 | ₩5,050 | ₩4,890 | ₩4,910 | +0.20% | 4.8만 |
|---|
| 2025.10.31 | ₩5,000 | ₩5,040 | ₩4,880 | ₩4,890 | -2.20% | 5.9만 |
|---|
| 2025.10.30 | ₩5,170 | ₩5,170 | ₩5,000 | ₩5,000 | -3.29% | 5.7만 |
|---|
| 2025.10.29 | ₩5,120 | ₩5,190 | ₩5,050 | ₩5,090 | -0.59% | 4만 |
|---|
| 2025.10.28 | ₩5,200 | ₩5,220 | ₩5,100 | ₩5,120 | -1.54% | 4.7만 |
|---|
| 2025.10.27 | ₩5,180 | ₩5,240 | ₩5,140 | ₩5,200 | +0.39% | 2만 |
|---|
| 2025.10.24 | ₩5,250 | ₩5,250 | ₩5,150 | ₩5,180 | -1.33% | 2.4만 |
|---|
| 2025.10.23 | ₩5,260 | ₩5,350 | ₩5,230 | ₩5,250 | -0.19% | 1.7만 |
|---|
| 2025.10.22 | ₩5,230 | ₩5,500 | ₩5,140 | ₩5,300 | +1.34% | 6.7만 |
|---|
| 2025.10.21 | ₩5,210 | ₩5,270 | ₩5,150 | ₩5,260 | +0.96% | 2.5만 |
|---|
| 2025.10.20 | ₩5,170 | ₩5,260 | ₩5,110 | ₩5,210 | +0.77% | 2.7만 |
|---|
| 2025.10.17 | ₩5,300 | ₩5,500 | ₩5,110 | ₩5,170 | -2.45% | 9.3만 |
|---|
| 2025.10.16 | ₩5,450 | ₩5,450 | ₩5,290 | ₩5,340 | -2.02% | 4.2만 |
|---|
| 2025.10.15 | ₩5,400 | ₩5,520 | ₩5,300 | ₩5,430 | +0.56% | 4.5만 |
|---|
| 2025.10.14 | ₩5,500 | ₩5,540 | ₩5,270 | ₩5,420 | -1.45% | 8.9만 |
|---|
| 2025.10.13 | ₩5,300 | ₩5,500 | ₩5,300 | ₩5,490 | +3.58% | 4.4만 |
|---|
| 2025.10.10 | ₩5,450 | ₩5,610 | ₩5,400 | ₩5,490 | +0.73% | 10만 |
|---|