시장 데이터를 불러오는 중
전체 종목
LIG아큐버 과거 주가
073490.KQ · KOSDAQ
주요 제품·사업: 통신용 시험 및 계측장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
073490.KQ · KOSDAQ
주요 제품·사업: 통신용 시험 및 계측장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩33,400 | ₩33,950 | ₩32,750 | ₩33,100 | -0.90% | 4만 |
| 2026.10.07 | ₩35,000 | ₩35,500 | ₩33,450 | ₩33,450 | -4.43% | 5.5만 |
| 2026.10.06 | ₩35,200 | ₩35,200 | ₩34,200 | ₩34,900 | -0.85% | 6.6만 |
| 2026.10.02 | ₩34,000 | ₩35,850 | ₩33,900 | ₩35,200 | +3.53% | 14.2만 |
| 2026.10.01 | ₩32,050 | ₩34,000 | ₩31,700 | ₩33,900 | +5.77% | 5.9만 |
| 2026.09.30 | ₩32,250 | ₩32,850 | ₩32,000 | ₩32,150 | -0.31% | 4.1만 |
| 2026.09.29 | ₩31,800 | ₩32,500 | ₩31,200 | ₩32,200 | +1.26% | 3.2만 |
| 2026.09.28 | ₩31,800 | ₩32,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,650 |
| ₩32,250 |
| +1.42% |
| 3.4만 |
| 2026.09.23 | ₩32,300 | ₩32,500 | ₩31,700 | ₩31,950 | -1.08% | 3만 |
|---|
| 2026.09.22 | ₩32,150 | ₩32,450 | ₩31,400 | ₩32,000 | -0.47% | 4.2만 |
|---|
| 2026.09.21 | ₩32,700 | ₩33,000 | ₩31,300 | ₩31,750 | -2.91% | 4.7만 |
|---|
| 2026.09.18 | ₩32,050 | ₩33,550 | ₩31,950 | ₩32,000 | -0.16% | 10.1만 |
|---|
| 2026.09.17 | ₩31,850 | ₩32,450 | ₩31,150 | ₩32,000 | +0.47% | 5.9만 |
|---|
| 2026.09.16 | ₩31,800 | ₩32,200 | ₩30,500 | ₩31,600 | -0.63% | 11.5만 |
|---|
| 2026.09.15 | ₩29,400 | ₩30,550 | ₩29,050 | ₩29,600 | +0.68% | 3.5만 |
|---|
| 2026.09.14 | ₩29,350 | ₩30,250 | ₩28,700 | ₩29,550 | +0.68% | 4만 |
|---|
| 2026.09.11 | ₩28,900 | ₩30,250 | ₩28,750 | ₩29,700 | +2.77% | 3만 |
|---|
| 2026.09.10 | ₩29,050 | ₩30,050 | ₩28,350 | ₩29,750 | +2.41% | 4.1만 |
|---|
| 2026.09.09 | ₩28,450 | ₩29,850 | ₩28,450 | ₩29,350 | +3.16% | 3.9만 |
|---|
| 2026.09.08 | ₩29,300 | ₩29,700 | ₩28,400 | ₩28,400 | -3.07% | 2.8만 |
|---|
| 2026.09.07 | ₩29,850 | ₩29,900 | ₩29,050 | ₩29,250 | -2.01% | 2만 |
|---|
| 2026.09.04 | ₩29,050 | ₩29,700 | ₩28,650 | ₩29,600 | +1.89% | 2.4만 |
|---|
| 2026.09.03 | ₩29,300 | ₩29,800 | ₩28,050 | ₩28,550 | -2.56% | 3.6만 |
|---|
| 2026.09.02 | ₩28,950 | ₩29,900 | ₩28,800 | ₩29,300 | +1.21% | 1.9만 |
|---|
| 2026.09.01 | ₩30,300 | ₩30,300 | ₩29,000 | ₩29,850 | -1.49% | 2.6만 |
|---|
| 2026.08.31 | ₩29,100 | ₩30,350 | ₩27,800 | ₩30,300 | +4.12% | 2.7만 |
|---|
| 2026.08.28 | ₩30,600 | ₩30,800 | ₩29,350 | ₩29,550 | -3.43% | 3.5만 |
|---|
| 2026.08.27 | ₩30,200 | ₩31,000 | ₩29,750 | ₩30,600 | +1.32% | 2.7만 |
|---|
| 2026.08.26 | ₩29,800 | ₩30,400 | ₩29,250 | ₩30,150 | +1.17% | 2.4만 |
|---|
| 2026.08.25 | ₩29,400 | ₩30,100 | ₩27,650 | ₩30,000 | +2.04% | 5.4만 |
|---|
| 2026.08.24 | ₩30,250 | ₩30,700 | ₩29,350 | ₩29,800 | -1.49% | 3.8만 |
|---|
| 2026.08.21 | ₩31,500 | ₩32,150 | ₩30,200 | ₩30,200 | -4.13% | 5.4만 |
|---|
| 2026.08.20 | ₩32,150 | ₩33,100 | ₩31,750 | ₩31,800 | -1.09% | 4.7만 |
|---|
| 2026.08.19 | ₩30,550 | ₩32,550 | ₩30,100 | ₩32,000 | +4.75% | 4.7만 |
|---|
| 2026.08.18 | ₩32,950 | ₩32,950 | ₩31,050 | ₩31,450 | -4.55% | 7.7만 |
|---|
| 2026.08.14 | ₩32,500 | ₩33,000 | ₩31,850 | ₩32,500 | 0.00% | 4.4만 |
|---|
| 2026.08.13 | ₩32,900 | ₩33,650 | ₩31,950 | ₩32,350 | -1.67% | 4.9만 |
|---|
| 2026.08.12 | ₩31,400 | ₩32,400 | ₩30,800 | ₩31,950 | +1.75% | 4.3만 |
|---|
| 2026.08.11 | ₩32,500 | ₩32,500 | ₩31,100 | ₩31,350 | -3.54% | 3.8만 |
|---|
| 2026.08.10 | ₩32,100 | ₩32,750 | ₩31,500 | ₩32,500 | +1.25% | 6만 |
|---|
| 2026.08.07 | ₩31,450 | ₩32,050 | ₩30,300 | ₩31,250 | -0.64% | 5.3만 |
|---|
| 2026.08.06 | ₩31,100 | ₩31,850 | ₩30,500 | ₩31,150 | +0.16% | 4.5만 |
|---|
| 2026.08.05 | ₩32,400 | ₩33,450 | ₩31,450 | ₩32,000 | -1.23% | 12.4만 |
|---|
| 2026.08.04 | ₩29,350 | ₩31,500 | ₩29,200 | ₩31,250 | +6.47% | 12.2만 |
|---|
| 2026.08.03 | ₩26,900 | ₩29,500 | ₩26,400 | ₩28,700 | +6.69% | 8.1만 |
|---|
| 2026.07.31 | ₩25,400 | ₩27,000 | ₩25,350 | ₩26,500 | +4.33% | 8.2만 |
|---|
| 2026.07.30 | ₩22,500 | ₩25,450 | ₩22,500 | ₩24,100 | +7.11% | 6.1만 |
|---|
| 2026.07.29 | ₩25,800 | ₩26,550 | ₩23,000 | ₩23,900 | -7.36% | 11.1만 |
|---|
| 2026.07.28 | ₩27,000 | ₩28,000 | ₩25,550 | ₩25,700 | -4.81% | 5.6만 |
|---|
| 2026.07.27 | ₩29,300 | ₩29,300 | ₩27,600 | ₩28,350 | -3.24% | 5.6만 |
|---|
| 2026.07.24 | ₩29,900 | ₩30,300 | ₩28,200 | ₩28,450 | -4.85% | 7.8만 |
|---|
| 2026.07.23 | ₩27,800 | ₩29,900 | ₩27,050 | ₩29,900 | +7.55% | 8.7만 |
|---|
| 2026.07.22 | ₩26,950 | ₩28,700 | ₩26,650 | ₩26,650 | -1.11% | 6.4만 |
|---|
| 2026.07.21 | ₩26,100 | ₩26,450 | ₩24,900 | ₩26,100 | 0.00% | 4.7만 |
|---|
| 2026.07.20 | ₩27,000 | ₩28,350 | ₩26,050 | ₩26,050 | -3.52% | 8.3만 |
|---|
| 2026.07.16 | ₩28,350 | ₩29,300 | ₩27,500 | ₩28,200 | -0.53% | 12.2만 |
|---|
| 2026.07.15 | ₩28,000 | ₩29,700 | ₩26,400 | ₩28,800 | +2.86% | 26.6만 |
|---|
| 2026.07.14 | ₩25,000 | ₩25,800 | ₩23,550 | ₩23,900 | -4.40% | 7.1만 |
|---|
| 2026.07.13 | ₩25,500 | ₩27,350 | ₩25,100 | ₩25,250 | -0.98% | 8.1만 |
|---|
| 2026.07.10 | ₩23,200 | ₩26,000 | ₩23,200 | ₩25,450 | +9.70% | 5.7만 |
|---|
| 2026.07.09 | ₩22,650 | ₩24,200 | ₩22,650 | ₩23,150 | +2.21% | 6.8만 |
|---|
| 2026.07.08 | ₩23,900 | ₩24,700 | ₩22,500 | ₩22,650 | -5.23% | 11.2만 |
|---|
| 2026.07.07 | ₩24,200 | ₩25,400 | ₩23,100 | ₩24,000 | -0.83% | 7.9만 |
|---|
| 2026.07.06 | ₩25,250 | ₩25,850 | ₩24,250 | ₩24,950 | -1.19% | 4.4만 |
|---|
| 2026.07.03 | ₩25,100 | ₩25,850 | ₩23,550 | ₩25,400 | +1.20% | 7.6만 |
|---|
| 2026.07.02 | ₩27,750 | ₩27,750 | ₩24,700 | ₩25,150 | -9.37% | 8.6만 |
|---|
| 2026.07.01 | ₩26,900 | ₩28,150 | ₩26,650 | ₩27,850 | +3.53% | 6.7만 |
|---|
| 2026.06.30 | ₩27,550 | ₩27,600 | ₩26,600 | ₩26,900 | -2.36% | 4.6만 |
|---|
| 2026.06.29 | ₩25,800 | ₩27,500 | ₩25,800 | ₩27,500 | +6.59% | 7만 |
|---|
| 2026.06.26 | ₩26,550 | ₩27,200 | ₩25,100 | ₩26,300 | -0.94% | 19.3만 |
|---|
| 2026.06.25 | ₩28,000 | ₩29,650 | ₩26,900 | ₩27,200 | -2.86% | 9.7만 |
|---|
| 2026.06.24 | ₩28,000 | ₩29,000 | ₩27,250 | ₩28,100 | +0.36% | 12.2만 |
|---|
| 2026.06.23 | ₩30,300 | ₩31,400 | ₩28,000 | ₩28,450 | -6.11% | 14.6만 |
|---|
| 2026.06.22 | ₩30,250 | ₩32,450 | ₩29,850 | ₩30,450 | +0.66% | 8.6만 |
|---|
| 2026.06.19 | ₩33,150 | ₩34,000 | ₩30,500 | ₩31,450 | -5.13% | 12.7만 |
|---|
| 2026.06.18 | ₩35,000 | ₩35,150 | ₩33,000 | ₩33,050 | -5.57% | 6.5만 |
|---|
| 2026.06.17 | ₩35,200 | ₩35,400 | ₩33,700 | ₩35,000 | -0.57% | 6.4만 |
|---|
| 2026.06.16 | ₩35,500 | ₩38,100 | ₩34,350 | ₩35,200 | -0.85% | 10.5만 |
|---|
| 2026.06.15 | ₩36,150 | ₩37,050 | ₩34,450 | ₩35,100 | -2.90% | 8.6만 |
|---|
| 2026.06.12 | ₩35,900 | ₩36,800 | ₩33,700 | ₩35,000 | -2.51% | 12.9만 |
|---|
| 2026.06.11 | ₩31,400 | ₩34,250 | ₩31,400 | ₩33,850 | +7.80% | 13.2만 |
|---|
| 2026.06.10 | ₩34,300 | ₩34,800 | ₩31,300 | ₩32,500 | -5.25% | 157 |
|---|
| 2026.06.09 | ₩33,550 | ₩35,000 | ₩32,800 | ₩34,400 | +2.53% | 11.7만 |
|---|
| 2026.06.08 | ₩31,800 | ₩33,900 | ₩31,350 | ₩32,950 | +3.62% | 17.4만 |
|---|
| 2026.06.05 | ₩39,550 | ₩40,700 | ₩35,800 | ₩35,800 | -9.48% | 20만 |
|---|
| 2026.06.04 | ₩40,150 | ₩42,350 | ₩39,200 | ₩40,750 | +1.49% | 11.1만 |
|---|
| 2026.06.02 | ₩40,600 | ₩41,300 | ₩38,200 | ₩39,450 | -2.83% | 21.2만 |
|---|
| 2026.06.01 | ₩42,200 | ₩42,950 | ₩39,000 | ₩41,650 | -1.30% | 12.4만 |
|---|
| 2026.05.29 | ₩42,000 | ₩44,550 | ₩39,700 | ₩42,200 | +0.48% | 15만 |
|---|
| 2026.05.28 | ₩45,500 | ₩45,550 | ₩39,900 | ₩41,900 | -7.91% | 18.5만 |
|---|
| 2026.05.27 | ₩47,800 | ₩48,650 | ₩45,000 | ₩45,500 | -4.81% | 15.4만 |
|---|
| 2026.05.26 | ₩48,300 | ₩49,600 | ₩46,600 | ₩47,750 | -1.14% | 23만 |
|---|
| 2026.05.22 | ₩43,800 | ₩49,000 | ₩43,500 | ₩47,750 | +9.02% | 22.3만 |
|---|
| 2026.05.21 | ₩43,350 | ₩44,750 | ₩42,600 | ₩43,000 | -0.81% | 14.6만 |
|---|
| 2026.05.20 | ₩42,500 | ₩42,500 | ₩38,550 | ₩40,450 | -4.82% | 19.3만 |
|---|
| 2026.05.19 | ₩45,000 | ₩45,000 | ₩41,600 | ₩42,500 | -5.56% | 15.2만 |
|---|
| 2026.05.18 | ₩44,900 | ₩45,650 | ₩42,000 | ₩43,800 | -2.45% | 19.8만 |
|---|
| 2026.05.15 | ₩47,850 | ₩48,850 | ₩44,950 | ₩46,000 | -3.87% | 25.3만 |
|---|
| 2026.05.14 | ₩50,900 | ₩53,700 | ₩46,950 | ₩47,850 | -5.99% | 29.6만 |
|---|
| 2026.05.13 | ₩52,400 | ₩52,500 | ₩50,100 | ₩50,700 | -3.24% | 16.1만 |
|---|
| 2026.05.12 | ₩54,000 | ₩56,200 | ₩50,500 | ₩52,800 | -2.22% | 38만 |
|---|
| 2026.05.11 | ₩51,800 | ₩54,100 | ₩50,300 | ₩52,900 | +2.12% | 32.8만 |
|---|
| 2026.05.08 | ₩52,500 | ₩54,800 | ₩50,200 | ₩51,200 | -2.48% | 26.3만 |
|---|
| 2026.05.07 | ₩52,900 | ₩56,500 | ₩52,600 | ₩53,200 | +0.57% | 50.4만 |
|---|
| 2026.05.06 | ₩53,000 | ₩53,900 | ₩50,000 | ₩52,600 | -0.75% | 23.6만 |
|---|
| 2026.05.04 | ₩52,900 | ₩55,300 | ₩52,200 | ₩53,000 | +0.19% | 28.9만 |
|---|
| 2026.04.30 | ₩51,300 | ₩53,500 | ₩50,000 | ₩52,600 | +2.53% | 43.7만 |
|---|
| 2026.04.29 | ₩48,400 | ₩51,100 | ₩48,000 | ₩51,000 | +5.37% | 33.6만 |
|---|
| 2026.04.28 | ₩51,700 | ₩51,700 | ₩48,450 | ₩48,450 | -6.29% | 31만 |
|---|
| 2026.04.27 | ₩51,500 | ₩52,600 | ₩50,700 | ₩51,000 | -0.97% | 20.7만 |
|---|
| 2026.04.24 | ₩54,000 | ₩54,900 | ₩51,500 | ₩51,500 | -4.63% | 30.5만 |
|---|
| 2026.04.23 | ₩58,100 | ₩58,300 | ₩53,800 | ₩54,300 | -6.54% | 36.7만 |
|---|
| 2026.04.22 | ₩54,500 | ₩60,700 | ₩53,000 | ₩57,400 | +5.32% | 136.2만 |
|---|
| 2026.04.21 | ₩52,000 | ₩62,500 | ₩51,900 | ₩55,300 | +6.35% | 393.8만 |
|---|
| 2026.04.20 | ₩47,850 | ₩49,100 | ₩46,350 | ₩48,100 | +0.52% | 18.4만 |
|---|
| 2026.04.17 | ₩46,250 | ₩49,400 | ₩45,300 | ₩47,850 | +3.46% | 36.1만 |
|---|
| 2026.04.16 | ₩46,800 | ₩47,200 | ₩44,700 | ₩45,550 | -2.67% | 24.8만 |
|---|
| 2026.04.15 | ₩47,500 | ₩49,450 | ₩46,250 | ₩46,800 | -1.47% | 36.9만 |
|---|
| 2026.04.14 | ₩48,900 | ₩48,950 | ₩45,400 | ₩46,600 | -4.70% | 40만 |
|---|
| 2026.04.13 | ₩42,250 | ₩50,400 | ₩42,100 | ₩47,850 | +13.25% | 100.7만 |
|---|
| 2026.04.10 | ₩41,150 | ₩44,150 | ₩40,100 | ₩43,200 | +4.98% | 36.4만 |
|---|
| 2026.04.09 | ₩42,400 | ₩42,950 | ₩40,300 | ₩40,700 | -4.01% | 13.4만 |
|---|
| 2026.04.08 | ₩42,050 | ₩43,250 | ₩40,800 | ₩42,400 | +0.83% | 21.2만 |
|---|
| 2026.04.07 | ₩42,150 | ₩42,200 | ₩39,450 | ₩40,300 | -4.39% | 17.3만 |
|---|
| 2026.04.06 | ₩44,500 | ₩44,550 | ₩40,750 | ₩41,200 | -7.42% | 26.9만 |
|---|
| 2026.04.03 | ₩43,400 | ₩46,900 | ₩42,850 | ₩44,500 | +2.53% | 47.1만 |
|---|
| 2026.04.02 | ₩42,500 | ₩44,150 | ₩41,000 | ₩41,600 | -2.12% | 25.7만 |
|---|
| 2026.04.01 | ₩39,900 | ₩44,200 | ₩39,500 | ₩42,600 | +6.77% | 37.5만 |
|---|
| 2026.03.31 | ₩39,400 | ₩40,350 | ₩37,400 | ₩38,050 | -3.43% | 23.4만 |
|---|
| 2026.03.30 | ₩41,300 | ₩42,150 | ₩40,000 | ₩40,200 | -2.66% | 16만 |
|---|
| 2026.03.27 | ₩40,600 | ₩43,700 | ₩40,200 | ₩42,850 | +5.54% | 23.6만 |
|---|
| 2026.03.26 | ₩45,300 | ₩45,300 | ₩41,500 | ₩41,500 | -8.39% | 27.7만 |
|---|
| 2026.03.25 | ₩40,950 | ₩46,500 | ₩40,900 | ₩45,650 | +11.48% | 58.8만 |
|---|
| 2026.03.24 | ₩40,800 | ₩41,850 | ₩38,900 | ₩40,000 | -1.96% | 24.4만 |
|---|
| 2026.03.23 | ₩41,100 | ₩41,300 | ₩38,100 | ₩38,100 | -7.30% | 21.2만 |
|---|
| 2026.03.20 | ₩40,500 | ₩43,900 | ₩40,400 | ₩42,350 | +4.57% | 23.9만 |
|---|
| 2026.03.19 | ₩39,200 | ₩41,300 | ₩38,900 | ₩39,900 | +1.79% | 14만 |
|---|
| 2026.03.18 | ₩41,400 | ₩42,150 | ₩39,350 | ₩40,000 | -3.38% | 21만 |
|---|
| 2026.03.17 | ₩42,900 | ₩43,800 | ₩40,400 | ₩40,900 | -4.66% | 21.6만 |
|---|
| 2026.03.16 | ₩44,550 | ₩45,150 | ₩40,900 | ₩41,600 | -6.62% | 23.3만 |
|---|
| 2026.03.13 | ₩44,000 | ₩46,000 | ₩43,650 | ₩44,050 | +0.11% | 29.8만 |
|---|
| 2026.03.12 | ₩44,800 | ₩47,200 | ₩43,900 | ₩45,300 | +1.12% | 74.9만 |
|---|
| 2026.03.11 | ₩38,800 | ₩48,800 | ₩38,300 | ₩45,550 | +17.40% | 146.6만 |
|---|
| 2026.03.10 | ₩32,900 | ₩38,000 | ₩32,250 | ₩37,700 | +14.59% | 45.2만 |
|---|
| 2026.03.09 | ₩32,850 | ₩33,000 | ₩30,350 | ₩31,400 | -4.41% | 12.1만 |
|---|
| 2026.03.06 | ₩33,550 | ₩35,000 | ₩33,000 | ₩34,350 | +2.38% | 10.4만 |
|---|
| 2026.03.05 | ₩32,300 | ₩34,200 | ₩31,350 | ₩33,500 | +3.72% | 13.3만 |
|---|
| 2026.03.04 | ₩33,500 | ₩34,700 | ₩29,400 | ₩29,400 | -12.24% | 29.4만 |
|---|
| 2026.03.03 | ₩34,700 | ₩36,850 | ₩33,800 | ₩33,900 | -2.31% | 20.1만 |
|---|
| 2026.02.27 | ₩35,100 | ₩35,700 | ₩33,800 | ₩34,950 | -0.43% | 12.6만 |
|---|
| 2026.02.26 | ₩34,750 | ₩36,800 | ₩34,100 | ₩35,150 | +1.15% | 14만 |
|---|
| 2026.02.25 | ₩34,650 | ₩35,550 | ₩34,200 | ₩34,700 | +0.14% | 10.1만 |
|---|
| 2026.02.24 | ₩34,500 | ₩34,750 | ₩34,050 | ₩34,600 | +0.29% | 7.8만 |
|---|
| 2026.02.23 | ₩35,850 | ₩35,850 | ₩34,000 | ₩34,250 | -4.46% | 13.3만 |
|---|
| 2026.02.20 | ₩36,050 | ₩36,600 | ₩35,050 | ₩35,800 | -0.69% | 10.7만 |
|---|
| 2026.02.19 | ₩35,300 | ₩36,200 | ₩34,400 | ₩35,650 | +0.99% | 15.1만 |
|---|
| 2026.02.13 | ₩34,500 | ₩36,250 | ₩34,050 | ₩35,150 | +1.88% | 19.3만 |
|---|
| 2026.02.12 | ₩34,300 | ₩34,950 | ₩33,550 | ₩34,500 | +0.58% | 11.1만 |
|---|
| 2026.02.11 | ₩33,450 | ₩35,500 | ₩33,400 | ₩34,000 | +1.64% | 29.3만 |
|---|
| 2026.02.10 | ₩34,950 | ₩34,950 | ₩32,400 | ₩32,700 | -6.44% | 18.5만 |
|---|
| 2026.02.09 | ₩32,500 | ₩34,950 | ₩32,200 | ₩34,550 | +6.31% | 26.4만 |
|---|
| 2026.02.06 | ₩30,600 | ₩32,650 | ₩29,200 | ₩32,000 | +4.58% | 26.4만 |
|---|
| 2026.02.05 | ₩30,400 | ₩32,100 | ₩29,700 | ₩31,300 | +2.96% | 19.1만 |
|---|
| 2026.02.04 | ₩30,900 | ₩31,300 | ₩30,400 | ₩31,100 | +0.65% | 13.5만 |
|---|
| 2026.02.03 | ₩30,200 | ₩30,900 | ₩29,700 | ₩30,850 | +2.15% | 12.6만 |
|---|
| 2026.02.02 | ₩29,100 | ₩30,850 | ₩28,500 | ₩29,400 | +1.03% | 18.2만 |
|---|
| 2026.01.30 | ₩29,900 | ₩30,900 | ₩29,400 | ₩29,650 | -0.84% | 14.6만 |
|---|
| 2026.01.29 | ₩29,400 | ₩30,450 | ₩28,450 | ₩29,900 | +1.70% | 20.4만 |
|---|
| 2026.01.28 | ₩29,950 | ₩30,900 | ₩28,650 | ₩29,300 | -2.17% | 23.2만 |
|---|
| 2026.01.27 | ₩28,850 | ₩31,300 | ₩28,500 | ₩29,650 | +2.77% | 32.4만 |
|---|
| 2026.01.26 | ₩27,350 | ₩28,950 | ₩26,700 | ₩28,750 | +5.12% | 34.9만 |
|---|
| 2026.01.23 | ₩27,600 | ₩27,600 | ₩26,600 | ₩26,900 | -2.54% | 8.8만 |
|---|
| 2026.01.22 | ₩28,050 | ₩28,600 | ₩26,350 | ₩27,350 | -2.50% | 23.5만 |
|---|
| 2026.01.21 | ₩25,600 | ₩28,000 | ₩25,000 | ₩27,550 | +7.62% | 46.6만 |
|---|
| 2026.01.20 | ₩24,750 | ₩26,450 | ₩24,400 | ₩25,800 | +4.24% | 34.7만 |
|---|
| 2026.01.19 | ₩23,500 | ₩24,800 | ₩23,350 | ₩24,250 | +3.19% | 11.9만 |
|---|
| 2026.01.16 | ₩23,300 | ₩23,700 | ₩22,750 | ₩23,250 | -0.21% | 6만 |
|---|
| 2026.01.15 | ₩23,500 | ₩23,500 | ₩22,850 | ₩23,150 | -1.49% | 5.8만 |
|---|
| 2026.01.14 | ₩23,800 | ₩23,850 | ₩23,300 | ₩23,500 | -1.26% | 3.7만 |
|---|
| 2026.01.13 | ₩24,250 | ₩24,450 | ₩23,150 | ₩23,800 | -1.86% | 8.5만 |
|---|
| 2026.01.12 | ₩24,600 | ₩24,900 | ₩23,900 | ₩24,250 | -1.42% | 9.3만 |
|---|
| 2026.01.09 | ₩24,400 | ₩24,850 | ₩23,750 | ₩24,000 | -1.64% | 9.2만 |
|---|
| 2026.01.08 | ₩24,700 | ₩24,850 | ₩23,800 | ₩23,850 | -3.44% | 10.5만 |
|---|
| 2026.01.07 | ₩24,900 | ₩25,000 | ₩23,650 | ₩24,100 | -3.21% | 7.3만 |
|---|
| 2026.01.06 | ₩25,100 | ₩25,200 | ₩24,100 | ₩24,850 | -1.00% | 6.3만 |
|---|
| 2026.01.05 | ₩24,600 | ₩25,300 | ₩23,800 | ₩24,850 | +1.02% | 11.1만 |
|---|
| 2026.01.02 | ₩22,300 | ₩24,650 | ₩22,150 | ₩24,600 | +10.31% | 15만 |
|---|
| 2025.12.30 | ₩22,500 | ₩22,900 | ₩22,300 | ₩22,400 | -0.44% | 1.3만 |
|---|
| 2025.12.29 | ₩22,400 | ₩22,600 | ₩22,100 | ₩22,450 | +0.22% | 1.4만 |
|---|
| 2025.12.26 | ₩22,600 | ₩23,250 | ₩22,100 | ₩22,400 | -0.88% | 3.3만 |
|---|
| 2025.12.24 | ₩22,950 | ₩23,100 | ₩22,350 | ₩22,600 | -1.53% | 2.9만 |
|---|
| 2025.12.23 | ₩24,200 | ₩24,350 | ₩22,850 | ₩22,900 | -5.37% | 5만 |
|---|
| 2025.12.22 | ₩22,750 | ₩24,100 | ₩22,650 | ₩24,000 | +5.49% | 9.3만 |
|---|
| 2025.12.19 | ₩22,100 | ₩22,850 | ₩21,800 | ₩22,800 | +3.17% | 2.3만 |
|---|
| 2025.12.18 | ₩22,100 | ₩22,250 | ₩21,850 | ₩22,050 | -0.23% | 1.8만 |
|---|
| 2025.12.17 | ₩22,450 | ₩22,750 | ₩22,100 | ₩22,250 | -0.89% | 1.3만 |
|---|
| 2025.12.16 | ₩23,350 | ₩23,350 | ₩22,300 | ₩22,300 | -4.50% | 3.6만 |
|---|
| 2025.12.15 | ₩23,200 | ₩23,500 | ₩22,500 | ₩23,350 | +0.65% | 2.7만 |
|---|
| 2025.12.12 | ₩23,300 | ₩23,300 | ₩22,550 | ₩23,200 | -0.43% | 3만 |
|---|
| 2025.12.11 | ₩23,150 | ₩23,300 | ₩22,700 | ₩23,000 | -0.65% | 4만 |
|---|
| 2025.12.10 | ₩22,450 | ₩23,150 | ₩22,450 | ₩22,900 | +2.00% | 2.7만 |
|---|
| 2025.12.09 | ₩22,850 | ₩22,950 | ₩22,400 | ₩22,450 | -1.75% | 2.2만 |
|---|
| 2025.12.08 | ₩23,350 | ₩23,350 | ₩22,750 | ₩22,850 | -2.14% | 3.7만 |
|---|
| 2025.12.05 | ₩23,550 | ₩23,600 | ₩22,950 | ₩23,350 | -0.85% | 2.8만 |
|---|
| 2025.12.04 | ₩23,650 | ₩24,150 | ₩23,350 | ₩23,550 | -0.42% | 4.5만 |
|---|
| 2025.12.03 | ₩23,100 | ₩23,900 | ₩23,050 | ₩23,550 | +1.95% | 5만 |
|---|
| 2025.12.02 | ₩23,050 | ₩23,150 | ₩22,700 | ₩23,100 | +0.22% | 2.4만 |
|---|
| 2025.12.01 | ₩22,800 | ₩23,000 | ₩22,550 | ₩22,850 | +0.22% | 3.9만 |
|---|
| 2025.11.28 | ₩22,450 | ₩22,800 | ₩22,200 | ₩22,650 | +0.89% | 3.8만 |
|---|
| 2025.11.27 | ₩22,200 | ₩22,900 | ₩22,150 | ₩22,450 | +1.13% | 4.2만 |
|---|
| 2025.11.26 | ₩22,200 | ₩24,000 | ₩21,900 | ₩22,450 | +1.13% | 9.6만 |
|---|
| 2025.11.25 | ₩21,600 | ₩21,800 | ₩21,150 | ₩21,450 | -0.69% | 2.2만 |
|---|
| 2025.11.24 | ₩22,050 | ₩22,050 | ₩21,050 | ₩21,200 | -3.85% | 3.7만 |
|---|
| 2025.11.21 | ₩22,000 | ₩22,350 | ₩21,500 | ₩21,650 | -1.59% | 3.5만 |
|---|
| 2025.11.20 | ₩22,750 | ₩22,750 | ₩22,150 | ₩22,350 | -1.76% | 3.2만 |
|---|
| 2025.11.19 | ₩21,650 | ₩22,950 | ₩21,500 | ₩22,400 | +3.46% | 6.1만 |
|---|
| 2025.11.18 | ₩22,800 | ₩22,950 | ₩21,300 | ₩21,650 | -5.04% | 6.1만 |
|---|
| 2025.11.17 | ₩22,300 | ₩22,600 | ₩21,600 | ₩22,000 | -1.35% | 3.6만 |
|---|
| 2025.11.14 | ₩22,500 | ₩22,800 | ₩22,150 | ₩22,300 | -0.89% | 4.6만 |
|---|
| 2025.11.13 | ₩23,800 | ₩23,800 | ₩22,850 | ₩23,100 | -2.94% | 4.8만 |
|---|
| 2025.11.12 | ₩23,700 | ₩23,800 | ₩23,150 | ₩23,800 | +0.42% | 2.9만 |
|---|
| 2025.11.11 | ₩23,950 | ₩24,700 | ₩23,300 | ₩23,650 | -1.25% | 5.4만 |
|---|
| 2025.11.10 | ₩23,200 | ₩23,600 | ₩22,650 | ₩23,600 | +1.72% | 2.9만 |
|---|
| 2025.11.07 | ₩23,150 | ₩24,050 | ₩22,550 | ₩22,850 | -1.30% | 8.3만 |
|---|
| 2025.11.06 | ₩24,150 | ₩24,750 | ₩23,400 | ₩23,550 | -2.48% | 5.5만 |
|---|
| 2025.11.05 | ₩24,350 | ₩24,350 | ₩23,000 | ₩24,000 | -1.44% | 9.9만 |
|---|
| 2025.11.04 | ₩24,950 | ₩25,000 | ₩24,250 | ₩24,600 | -1.40% | 10만 |
|---|
| 2025.11.03 | ₩23,850 | ₩24,700 | ₩23,600 | ₩24,400 | +2.31% | 10.6만 |
|---|
| 2025.10.31 | ₩24,300 | ₩24,500 | ₩23,150 | ₩23,400 | -3.70% | 8만 |
|---|
| 2025.10.30 | ₩24,250 | ₩25,000 | ₩23,550 | ₩24,300 | +0.21% | 23.3만 |
|---|
| 2025.10.29 | ₩25,000 | ₩25,350 | ₩23,700 | ₩24,300 | -2.80% | 40.9만 |
|---|
| 2025.10.28 | ₩22,400 | ₩23,100 | ₩21,750 | ₩22,800 | +1.79% | 6.4만 |
|---|
| 2025.10.27 | ₩22,100 | ₩22,500 | ₩21,900 | ₩22,200 | +0.45% | 4.3만 |
|---|
| 2025.10.24 | ₩22,000 | ₩22,700 | ₩21,800 | ₩22,000 | 0.00% | 4만 |
|---|
| 2025.10.23 | ₩21,700 | ₩22,050 | ₩21,500 | ₩21,800 | +0.46% | 1.9만 |
|---|
| 2025.10.22 | ₩22,200 | ₩22,200 | ₩21,650 | ₩21,950 | -1.13% | 2.6만 |
|---|
| 2025.10.21 | ₩21,450 | ₩22,400 | ₩21,200 | ₩22,000 | +2.56% | 7.4만 |
|---|
| 2025.10.20 | ₩21,600 | ₩21,600 | ₩20,950 | ₩21,400 | -0.93% | 4.4만 |
|---|
| 2025.10.17 | ₩22,500 | ₩22,650 | ₩21,200 | ₩21,550 | -4.22% | 8.5만 |
|---|
| 2025.10.16 | ₩23,600 | ₩23,600 | ₩22,550 | ₩22,650 | -4.03% | 6만 |
|---|
| 2025.10.15 | ₩21,500 | ₩23,500 | ₩21,500 | ₩23,450 | +9.07% | 13.7만 |
|---|
| 2025.10.14 | ₩21,700 | ₩22,300 | ₩21,300 | ₩21,500 | -0.92% | 4.2만 |
|---|
| 2025.10.13 | ₩21,000 | ₩22,650 | ₩20,900 | ₩21,900 | +4.29% | 7.5만 |
|---|
| 2025.10.10 | ₩20,850 | ₩21,750 | ₩20,850 | ₩21,300 | +2.16% | 3.1만 |
|---|