시장 데이터를 불러오는 중
전체 종목
에프알텍 과거 주가
073540.KQ · KOSDAQ
주요 제품·사업: 이동통신용중계기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
073540.KQ · KOSDAQ
주요 제품·사업: 이동통신용중계기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,760 | ₩2,810 | ₩2,710 | ₩2,745 | -0.54% | 2.7만 |
| 2026.10.07 | ₩2,755 | ₩2,795 | ₩2,720 | ₩2,755 | 0.00% | 2.6만 |
| 2026.10.06 | ₩2,710 | ₩2,790 | ₩2,660 | ₩2,755 | +1.66% | 3.3만 |
| 2026.10.02 | ₩2,540 | ₩2,710 | ₩2,535 | ₩2,705 | +6.50% | 7만 |
| 2026.10.01 | ₩2,545 | ₩2,605 | ₩2,520 | ₩2,540 | -0.20% | 1.1만 |
| 2026.09.30 | ₩2,450 | ₩2,630 | ₩2,450 | ₩2,570 | +4.90% | 2.8만 |
| 2026.09.29 | ₩2,585 | ₩2,585 | ₩2,485 | ₩2,515 | -2.71% | 2.3만 |
| 2026.09.28 | ₩2,625 | ₩2,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,565 |
| ₩2,575 |
| -1.90% |
| 2.5만 |
| 2026.09.23 | ₩2,615 | ₩2,670 | ₩2,600 | ₩2,625 | +0.38% | 1.8만 |
|---|
| 2026.09.22 | ₩2,680 | ₩2,720 | ₩2,600 | ₩2,670 | -0.37% | 3.2만 |
|---|
| 2026.09.21 | ₩2,670 | ₩2,745 | ₩2,640 | ₩2,700 | +1.12% | 3.2만 |
|---|
| 2026.09.18 | ₩2,545 | ₩2,705 | ₩2,510 | ₩2,670 | +4.91% | 8.3만 |
|---|
| 2026.09.17 | ₩2,630 | ₩2,630 | ₩2,495 | ₩2,560 | -2.66% | 3.4만 |
|---|
| 2026.09.16 | ₩2,440 | ₩2,620 | ₩2,410 | ₩2,600 | +6.56% | 18.1만 |
|---|
| 2026.09.15 | ₩2,390 | ₩2,455 | ₩2,335 | ₩2,455 | +2.72% | 2만 |
|---|
| 2026.09.14 | ₩2,300 | ₩2,410 | ₩2,300 | ₩2,390 | +3.91% | 1.5만 |
|---|
| 2026.09.11 | ₩2,340 | ₩2,375 | ₩2,330 | ₩2,330 | -0.43% | 1.6천 |
|---|
| 2026.09.10 | ₩2,325 | ₩2,370 | ₩2,265 | ₩2,340 | +0.65% | 8.6천 |
|---|
| 2026.09.09 | ₩2,330 | ₩2,390 | ₩2,260 | ₩2,325 | -0.21% | 2.1만 |
|---|
| 2026.09.08 | ₩2,260 | ₩2,335 | ₩2,210 | ₩2,290 | +1.33% | 1.3만 |
|---|
| 2026.09.07 | ₩2,230 | ₩2,260 | ₩2,205 | ₩2,260 | +1.35% | 5.8천 |
|---|
| 2026.09.04 | ₩2,190 | ₩2,285 | ₩2,175 | ₩2,220 | +1.37% | 1.2만 |
|---|
| 2026.09.03 | ₩2,230 | ₩2,265 | ₩2,180 | ₩2,190 | -1.79% | 6.9천 |
|---|
| 2026.09.02 | ₩2,200 | ₩2,255 | ₩2,190 | ₩2,230 | +1.36% | 9.8천 |
|---|
| 2026.09.01 | ₩2,295 | ₩2,295 | ₩2,215 | ₩2,245 | -2.18% | 5.8천 |
|---|
| 2026.08.31 | ₩2,230 | ₩2,260 | ₩2,175 | ₩2,225 | -0.22% | 1만 |
|---|
| 2026.08.28 | ₩2,240 | ₩2,260 | ₩2,180 | ₩2,245 | +0.22% | 1.1만 |
|---|
| 2026.08.27 | ₩2,215 | ₩2,255 | ₩2,210 | ₩2,240 | +1.13% | 1.4만 |
|---|
| 2026.08.26 | ₩2,190 | ₩2,335 | ₩2,180 | ₩2,210 | +0.91% | 2.5만 |
|---|
| 2026.08.25 | ₩2,210 | ₩2,250 | ₩2,180 | ₩2,210 | 0.00% | 1.8만 |
|---|
| 2026.08.24 | ₩2,280 | ₩2,335 | ₩2,210 | ₩2,210 | -3.07% | 2.4만 |
|---|
| 2026.08.21 | ₩2,295 | ₩2,390 | ₩2,195 | ₩2,345 | +2.18% | 8.5만 |
|---|
| 2026.08.20 | ₩2,855 | ₩2,855 | ₩2,350 | ₩2,360 | -17.34% | 40.2만 |
|---|
| 2026.08.19 | ₩2,510 | ₩2,525 | ₩2,350 | ₩2,500 | -0.40% | 3.2만 |
|---|
| 2026.08.18 | ₩2,380 | ₩2,540 | ₩2,305 | ₩2,510 | +5.46% | 4.9만 |
|---|
| 2026.08.14 | ₩2,345 | ₩2,540 | ₩2,270 | ₩2,455 | +4.69% | 16.6만 |
|---|
| 2026.08.13 | ₩2,350 | ₩2,385 | ₩2,310 | ₩2,310 | -1.70% | 3.1만 |
|---|
| 2026.08.12 | ₩2,430 | ₩2,435 | ₩2,335 | ₩2,350 | -3.29% | 3만 |
|---|
| 2026.08.11 | ₩2,390 | ₩2,470 | ₩2,325 | ₩2,430 | +1.67% | 1.7만 |
|---|
| 2026.08.10 | ₩2,330 | ₩2,425 | ₩2,315 | ₩2,390 | +2.58% | 1.9만 |
|---|
| 2026.08.07 | ₩2,385 | ₩2,425 | ₩2,315 | ₩2,330 | -2.31% | 2.1만 |
|---|
| 2026.08.06 | ₩2,380 | ₩2,410 | ₩2,305 | ₩2,375 | -0.21% | 2.1만 |
|---|
| 2026.08.05 | ₩2,310 | ₩2,465 | ₩2,310 | ₩2,400 | +3.90% | 8.7만 |
|---|
| 2026.08.04 | ₩2,225 | ₩2,300 | ₩2,120 | ₩2,285 | +2.70% | 3.6만 |
|---|
| 2026.08.03 | ₩2,040 | ₩2,200 | ₩2,020 | ₩2,165 | +6.13% | 6.1만 |
|---|
| 2026.07.31 | ₩2,000 | ₩2,045 | ₩2,000 | ₩2,040 | +2.00% | 5.6만 |
|---|
| 2026.07.30 | ₩1,999 | ₩1,999 | ₩1,903 | ₩1,970 | -1.45% | 5.1만 |
|---|
| 2026.07.29 | ₩2,160 | ₩2,160 | ₩1,819 | ₩1,991 | -7.82% | 13만 |
|---|
| 2026.07.28 | ₩2,125 | ₩2,160 | ₩2,025 | ₩2,160 | +1.65% | 5.4만 |
|---|
| 2026.07.27 | ₩2,095 | ₩2,185 | ₩2,080 | ₩2,170 | +3.58% | 1.2만 |
|---|
| 2026.07.24 | ₩2,195 | ₩2,200 | ₩2,080 | ₩2,105 | -4.10% | 3.5만 |
|---|
| 2026.07.23 | ₩2,065 | ₩2,195 | ₩2,065 | ₩2,195 | +6.30% | 2.9만 |
|---|
| 2026.07.22 | ₩2,070 | ₩2,110 | ₩2,055 | ₩2,065 | -0.24% | 2.6만 |
|---|
| 2026.07.21 | ₩2,045 | ₩2,070 | ₩1,951 | ₩2,070 | +1.22% | 2.9만 |
|---|
| 2026.07.20 | ₩2,110 | ₩2,215 | ₩2,020 | ₩2,045 | -3.08% | 11.8만 |
|---|
| 2026.07.16 | ₩2,130 | ₩2,150 | ₩1,980 | ₩2,110 | -0.94% | 4.5만 |
|---|
| 2026.07.15 | ₩2,190 | ₩2,190 | ₩2,120 | ₩2,140 | -2.28% | 5만 |
|---|
| 2026.07.14 | ₩2,030 | ₩2,130 | ₩1,976 | ₩2,130 | +4.93% | 13.8만 |
|---|
| 2026.07.13 | ₩2,165 | ₩2,205 | ₩1,992 | ₩1,992 | -7.99% | 9.9만 |
|---|
| 2026.07.10 | ₩2,240 | ₩2,360 | ₩2,135 | ₩2,165 | -3.35% | 69.7만 |
|---|
| 2026.07.09 | ₩2,185 | ₩2,240 | ₩2,140 | ₩2,190 | +0.23% | 2.4만 |
|---|
| 2026.07.08 | ₩2,250 | ₩2,330 | ₩2,155 | ₩2,185 | -2.89% | 3.2만 |
|---|
| 2026.07.07 | ₩2,250 | ₩2,400 | ₩2,250 | ₩2,295 | +2.00% | 4.4만 |
|---|
| 2026.07.06 | ₩2,255 | ₩2,380 | ₩2,250 | ₩2,340 | +3.77% | 2.9만 |
|---|
| 2026.07.03 | ₩2,350 | ₩2,350 | ₩2,260 | ₩2,300 | -2.13% | 2.7만 |
|---|
| 2026.07.02 | ₩2,365 | ₩2,415 | ₩2,270 | ₩2,385 | +0.85% | 3.4만 |
|---|
| 2026.07.01 | ₩2,315 | ₩2,485 | ₩2,315 | ₩2,385 | +3.02% | 3.5만 |
|---|
| 2026.06.30 | ₩2,390 | ₩2,390 | ₩2,290 | ₩2,315 | -3.14% | 2.4만 |
|---|
| 2026.06.29 | ₩2,110 | ₩2,400 | ₩2,110 | ₩2,390 | +13.27% | 8.5만 |
|---|
| 2026.06.26 | ₩2,275 | ₩2,275 | ₩2,135 | ₩2,175 | -4.40% | 2.7만 |
|---|
| 2026.06.25 | ₩2,600 | ₩2,600 | ₩2,315 | ₩2,315 | -10.96% | 3.2만 |
|---|
| 2026.06.24 | ₩2,390 | ₩2,525 | ₩2,315 | ₩2,410 | +0.84% | 5.7만 |
|---|
| 2026.06.23 | ₩2,210 | ₩2,390 | ₩2,205 | ₩2,390 | +8.14% | 7.2만 |
|---|
| 2026.06.22 | ₩2,330 | ₩2,380 | ₩2,205 | ₩2,270 | -2.58% | 3.9만 |
|---|
| 2026.06.19 | ₩2,540 | ₩2,540 | ₩2,315 | ₩2,315 | -8.86% | 4.1만 |
|---|
| 2026.06.18 | ₩2,545 | ₩2,585 | ₩2,460 | ₩2,540 | -0.20% | 2.6만 |
|---|
| 2026.06.17 | ₩2,520 | ₩2,645 | ₩2,480 | ₩2,545 | +0.99% | 4.8만 |
|---|
| 2026.06.16 | ₩2,755 | ₩2,755 | ₩2,540 | ₩2,540 | -7.80% | 4.2만 |
|---|
| 2026.06.15 | ₩2,715 | ₩2,775 | ₩2,655 | ₩2,720 | +0.18% | 4.1만 |
|---|
| 2026.06.12 | ₩2,650 | ₩2,720 | ₩2,620 | ₩2,660 | +0.38% | 5.6만 |
|---|
| 2026.06.11 | ₩2,625 | ₩2,720 | ₩2,500 | ₩2,645 | +0.76% | 2.7만 |
|---|
| 2026.06.10 | ₩2,685 | ₩2,685 | ₩2,535 | ₩2,630 | -2.05% | 3.3만 |
|---|
| 2026.06.09 | ₩2,715 | ₩2,745 | ₩2,605 | ₩2,685 | -1.10% | 6.6만 |
|---|
| 2026.06.08 | ₩2,480 | ₩2,710 | ₩2,480 | ₩2,710 | +9.27% | 8만 |
|---|
| 2026.06.05 | ₩2,880 | ₩2,880 | ₩2,705 | ₩2,740 | -4.86% | 5.8만 |
|---|
| 2026.06.04 | ₩2,945 | ₩3,120 | ₩2,760 | ₩2,900 | -1.53% | 11만 |
|---|
| 2026.06.02 | ₩2,655 | ₩2,945 | ₩2,600 | ₩2,945 | +10.92% | 11.7만 |
|---|
| 2026.06.01 | ₩3,040 | ₩3,040 | ₩2,705 | ₩2,750 | -9.54% | 11.3만 |
|---|
| 2026.05.29 | ₩3,095 | ₩3,100 | ₩2,820 | ₩3,040 | -1.78% | 6.1만 |
|---|
| 2026.05.28 | ₩3,165 | ₩3,190 | ₩2,940 | ₩3,085 | -2.53% | 10.9만 |
|---|
| 2026.05.27 | ₩3,550 | ₩3,615 | ₩3,075 | ₩3,190 | -10.14% | 12만 |
|---|
| 2026.05.26 | ₩3,550 | ₩3,640 | ₩3,465 | ₩3,550 | 0.00% | 11.6만 |
|---|
| 2026.05.22 | ₩3,285 | ₩3,550 | ₩3,285 | ₩3,550 | +8.07% | 11만 |
|---|
| 2026.05.21 | ₩3,445 | ₩3,570 | ₩3,260 | ₩3,285 | -4.64% | 8만 |
|---|
| 2026.05.20 | ₩3,415 | ₩3,750 | ₩3,295 | ₩3,370 | -1.32% | 24.3만 |
|---|
| 2026.05.19 | ₩3,540 | ₩3,580 | ₩3,340 | ₩3,445 | -2.68% | 6.2만 |
|---|
| 2026.05.18 | ₩3,620 | ₩3,620 | ₩3,350 | ₩3,535 | -2.35% | 10.2만 |
|---|
| 2026.05.15 | ₩3,725 | ₩3,730 | ₩3,500 | ₩3,550 | -4.70% | 11.5만 |
|---|
| 2026.05.14 | ₩3,960 | ₩3,960 | ₩3,655 | ₩3,730 | -5.81% | 15.9만 |
|---|
| 2026.05.13 | ₩3,960 | ₩4,045 | ₩3,860 | ₩3,865 | -2.40% | 11.7만 |
|---|
| 2026.05.12 | ₩4,280 | ₩4,355 | ₩3,860 | ₩3,960 | -7.48% | 24.9만 |
|---|
| 2026.05.11 | ₩4,155 | ₩4,565 | ₩4,065 | ₩4,235 | +1.93% | 49.4만 |
|---|
| 2026.05.08 | ₩4,300 | ₩4,310 | ₩3,960 | ₩4,000 | -6.98% | 14.4만 |
|---|
| 2026.05.07 | ₩4,070 | ₩4,450 | ₩3,920 | ₩4,180 | +2.70% | 25.3만 |
|---|
| 2026.05.06 | ₩4,160 | ₩4,215 | ₩3,900 | ₩4,070 | -2.16% | 17.4만 |
|---|
| 2026.05.04 | ₩4,010 | ₩4,305 | ₩4,010 | ₩4,125 | +2.87% | 14.7만 |
|---|
| 2026.04.30 | ₩4,000 | ₩4,210 | ₩3,920 | ₩4,060 | +1.50% | 17.7만 |
|---|
| 2026.04.29 | ₩4,250 | ₩4,250 | ₩3,940 | ₩3,995 | -6.00% | 28.7만 |
|---|
| 2026.04.28 | ₩4,620 | ₩4,620 | ₩4,255 | ₩4,255 | -7.90% | 10.7만 |
|---|
| 2026.04.27 | ₩4,520 | ₩4,685 | ₩4,140 | ₩4,635 | +2.54% | 15.4만 |
|---|
| 2026.04.24 | ₩4,305 | ₩4,540 | ₩4,140 | ₩4,520 | +4.99% | 18.2만 |
|---|
| 2026.04.23 | ₩4,575 | ₩4,580 | ₩4,150 | ₩4,290 | -6.23% | 25.7만 |
|---|
| 2026.04.22 | ₩4,640 | ₩4,645 | ₩4,500 | ₩4,575 | -1.40% | 13.2만 |
|---|
| 2026.04.21 | ₩4,900 | ₩4,945 | ₩4,590 | ₩4,620 | -5.71% | 22.9만 |
|---|
| 2026.04.20 | ₩4,995 | ₩4,995 | ₩4,755 | ₩4,850 | -2.90% | 24.2만 |
|---|
| 2026.04.17 | ₩4,745 | ₩4,985 | ₩4,510 | ₩4,985 | +5.06% | 63.8만 |
|---|
| 2026.04.16 | ₩6,290 | ₩6,310 | ₩4,655 | ₩4,655 | -25.99% | 165.6만 |
|---|
| 2026.04.15 | ₩7,000 | ₩7,220 | ₩5,850 | ₩5,870 | -16.14% | 290.4만 |
|---|
| 2026.04.14 | ₩5,700 | ₩6,440 | ₩5,380 | ₩6,440 | +12.98% | 636.7만 |
|---|
| 2026.04.13 | ₩3,850 | ₩4,955 | ₩3,840 | ₩4,955 | +28.70% | 114.5만 |
|---|
| 2026.04.10 | ₩3,320 | ₩4,250 | ₩3,150 | ₩3,815 | +14.91% | 446.4만 |
|---|
| 2026.04.09 | ₩3,580 | ₩3,580 | ₩3,150 | ₩3,270 | -8.66% | 185.4만 |
|---|
| 2026.04.08 | ₩2,815 | ₩3,560 | ₩2,710 | ₩3,560 | +26.47% | 167.5만 |
|---|
| 2026.04.07 | ₩2,940 | ₩2,990 | ₩2,670 | ₩2,740 | -6.80% | 24.9만 |
|---|
| 2026.04.06 | ₩3,155 | ₩3,155 | ₩2,880 | ₩2,900 | -8.08% | 25.1만 |
|---|
| 2026.04.03 | ₩2,915 | ₩3,240 | ₩2,855 | ₩3,065 | +5.15% | 62.3만 |
|---|
| 2026.04.02 | ₩3,190 | ₩3,190 | ₩2,695 | ₩2,820 | -11.60% | 60만 |
|---|
| 2026.04.01 | ₩2,635 | ₩3,320 | ₩2,565 | ₩3,190 | +21.06% | 153.4만 |
|---|
| 2026.03.31 | ₩2,685 | ₩2,685 | ₩2,500 | ₩2,560 | -4.66% | 14.9만 |
|---|
| 2026.03.30 | ₩2,600 | ₩2,790 | ₩2,455 | ₩2,700 | +3.85% | 28.4만 |
|---|
| 2026.03.27 | ₩2,515 | ₩2,895 | ₩2,405 | ₩2,660 | +5.77% | 69.5만 |
|---|
| 2026.03.26 | ₩2,620 | ₩2,730 | ₩2,475 | ₩2,530 | -3.44% | 25.9만 |
|---|
| 2026.03.25 | ₩2,690 | ₩2,790 | ₩2,525 | ₩2,610 | -2.97% | 68.2만 |
|---|
| 2026.03.24 | ₩2,270 | ₩2,775 | ₩2,270 | ₩2,705 | +19.16% | 200.8만 |
|---|
| 2026.03.23 | ₩2,310 | ₩2,310 | ₩2,155 | ₩2,230 | -3.46% | 12만 |
|---|
| 2026.03.20 | ₩2,335 | ₩2,445 | ₩2,325 | ₩2,350 | +0.64% | 15.6만 |
|---|
| 2026.03.19 | ₩2,410 | ₩2,410 | ₩2,275 | ₩2,310 | -4.15% | 30.4만 |
|---|
| 2026.03.18 | ₩2,345 | ₩2,900 | ₩2,245 | ₩2,425 | +3.41% | 173.6만 |
|---|
| 2026.03.17 | ₩2,445 | ₩2,445 | ₩2,295 | ₩2,295 | -6.13% | 22.5만 |
|---|
| 2026.03.16 | ₩2,585 | ₩2,590 | ₩2,360 | ₩2,415 | -6.58% | 37.1만 |
|---|
| 2026.03.13 | ₩2,625 | ₩2,835 | ₩2,430 | ₩2,595 | -1.14% | 168.7만 |
|---|
| 2026.03.12 | ₩2,135 | ₩2,715 | ₩2,070 | ₩2,715 | +27.17% | 144.5만 |
|---|
| 2026.03.11 | ₩1,991 | ₩2,295 | ₩1,983 | ₩2,090 | +4.97% | 45.2만 |
|---|
| 2026.03.10 | ₩1,943 | ₩1,997 | ₩1,943 | ₩1,991 | +2.47% | 9.9천 |
|---|
| 2026.03.09 | ₩1,940 | ₩1,999 | ₩1,861 | ₩1,933 | -0.36% | 2.5만 |
|---|
| 2026.03.06 | ₩1,965 | ₩1,985 | ₩1,915 | ₩1,972 | +0.36% | 2.6만 |
|---|
| 2026.03.05 | ₩1,900 | ₩1,989 | ₩1,851 | ₩1,955 | +2.89% | 3.4만 |
|---|
| 2026.03.04 | ₩1,999 | ₩1,999 | ₩1,826 | ₩1,838 | -8.05% | 10만 |
|---|
| 2026.03.03 | ₩2,005 | ₩2,020 | ₩1,990 | ₩2,000 | -0.25% | 2.1만 |
|---|
| 2026.02.27 | ₩2,005 | ₩2,020 | ₩1,997 | ₩2,020 | +0.75% | 2.2만 |
|---|
| 2026.02.26 | ₩2,005 | ₩2,040 | ₩2,000 | ₩2,020 | +0.75% | 1.7만 |
|---|
| 2026.02.25 | ₩2,015 | ₩2,025 | ₩1,997 | ₩2,025 | +0.50% | 4.9만 |
|---|
| 2026.02.24 | ₩1,995 | ₩2,020 | ₩1,995 | ₩2,005 | +0.50% | 2만 |
|---|
| 2026.02.23 | ₩2,020 | ₩2,030 | ₩2,000 | ₩2,000 | -0.99% | 1.3만 |
|---|
| 2026.02.20 | ₩2,040 | ₩2,060 | ₩2,000 | ₩2,020 | -0.98% | 3.5만 |
|---|
| 2026.02.19 | ₩2,000 | ₩2,030 | ₩1,986 | ₩2,020 | +1.00% | 8.3만 |
|---|
| 2026.02.13 | ₩2,055 | ₩2,055 | ₩1,996 | ₩2,000 | -2.68% | 2.8만 |
|---|
| 2026.02.12 | ₩2,015 | ₩2,055 | ₩1,990 | ₩2,055 | +1.99% | 2.6만 |
|---|
| 2026.02.11 | ₩2,020 | ₩2,040 | ₩1,999 | ₩2,000 | -0.99% | 1.4만 |
|---|
| 2026.02.10 | ₩2,000 | ₩2,050 | ₩1,999 | ₩2,010 | +0.50% | 6천 |
|---|
| 2026.02.09 | ₩1,998 | ₩2,040 | ₩1,998 | ₩2,000 | +0.10% | 1.6만 |
|---|
| 2026.02.06 | ₩2,015 | ₩2,030 | ₩1,991 | ₩1,998 | -0.84% | 2.9만 |
|---|
| 2026.02.05 | ₩2,050 | ₩2,095 | ₩1,989 | ₩2,030 | -0.98% | 3.3만 |
|---|
| 2026.02.04 | ₩2,020 | ₩2,040 | ₩1,999 | ₩2,030 | +0.50% | 1.5만 |
|---|
| 2026.02.03 | ₩2,020 | ₩2,040 | ₩1,998 | ₩2,005 | -0.74% | 2.6만 |
|---|
| 2026.02.02 | ₩2,015 | ₩2,070 | ₩1,997 | ₩2,020 | +0.25% | 4.4만 |
|---|
| 2026.01.30 | ₩2,035 | ₩2,070 | ₩1,995 | ₩1,997 | -1.87% | 3.8만 |
|---|
| 2026.01.29 | ₩1,992 | ₩2,050 | ₩1,991 | ₩2,035 | +2.16% | 2만 |
|---|
| 2026.01.28 | ₩2,025 | ₩2,045 | ₩1,985 | ₩1,998 | -1.33% | 3만 |
|---|
| 2026.01.27 | ₩2,045 | ₩2,055 | ₩2,020 | ₩2,025 | -0.98% | 9.5천 |
|---|
| 2026.01.26 | ₩2,030 | ₩2,055 | ₩2,010 | ₩2,015 | -0.74% | 2.5만 |
|---|
| 2026.01.23 | ₩2,090 | ₩2,090 | ₩1,999 | ₩2,020 | -3.35% | 2.5만 |
|---|
| 2026.01.22 | ₩2,055 | ₩2,075 | ₩2,015 | ₩2,035 | -0.97% | 1만 |
|---|
| 2026.01.21 | ₩2,060 | ₩2,085 | ₩2,010 | ₩2,070 | +0.49% | 1.9만 |
|---|
| 2026.01.20 | ₩2,015 | ₩2,095 | ₩2,005 | ₩2,040 | +1.24% | 2.1만 |
|---|
| 2026.01.19 | ₩2,005 | ₩2,050 | ₩1,984 | ₩2,010 | +0.25% | 3.1만 |
|---|
| 2026.01.16 | ₩2,045 | ₩2,085 | ₩1,957 | ₩2,005 | -1.96% | 1.7만 |
|---|
| 2026.01.15 | ₩2,060 | ₩2,080 | ₩2,040 | ₩2,045 | -0.73% | 1.5만 |
|---|
| 2026.01.14 | ₩2,030 | ₩2,070 | ₩2,030 | ₩2,060 | +1.48% | 1.5만 |
|---|
| 2026.01.13 | ₩2,080 | ₩2,080 | ₩2,030 | ₩2,030 | -2.40% | 1.8만 |
|---|
| 2026.01.12 | ₩2,000 | ₩2,065 | ₩1,991 | ₩2,050 | +2.50% | 3만 |
|---|
| 2026.01.09 | ₩2,010 | ₩2,060 | ₩1,983 | ₩2,000 | -0.50% | 2.5만 |
|---|
| 2026.01.08 | ₩2,025 | ₩2,075 | ₩2,000 | ₩2,000 | -1.23% | 1.7만 |
|---|
| 2026.01.07 | ₩2,005 | ₩2,045 | ₩1,998 | ₩2,030 | +1.25% | 1.4만 |
|---|
| 2026.01.06 | ₩1,996 | ₩2,020 | ₩1,971 | ₩2,020 | +1.20% | 1.5만 |
|---|
| 2026.01.05 | ₩2,020 | ₩2,020 | ₩1,955 | ₩1,996 | -1.19% | 2.2만 |
|---|
| 2026.01.02 | ₩2,050 | ₩2,050 | ₩1,998 | ₩2,020 | -1.46% | 2.2만 |
|---|
| 2025.12.30 | ₩2,010 | ₩2,050 | ₩2,005 | ₩2,030 | +1.00% | 1.9만 |
|---|
| 2025.12.29 | ₩2,010 | ₩2,030 | ₩1,988 | ₩2,000 | -0.50% | 8.9천 |
|---|
| 2025.12.26 | ₩2,060 | ₩2,075 | ₩2,010 | ₩2,010 | -2.43% | 7.2만 |
|---|
| 2025.12.24 | ₩2,010 | ₩2,080 | ₩2,010 | ₩2,055 | +2.24% | 1.2만 |
|---|
| 2025.12.23 | ₩2,020 | ₩2,047 | ₩2,010 | ₩2,030 | +0.50% | 1.3만 |
|---|
| 2025.12.22 | ₩2,010 | ₩2,215 | ₩2,010 | ₩2,020 | +0.50% | 11.6만 |
|---|
| 2025.12.19 | ₩2,020 | ₩2,080 | ₩2,000 | ₩2,010 | -0.50% | 2.6만 |
|---|
| 2025.12.18 | ₩2,030 | ₩2,035 | ₩2,010 | ₩2,035 | +0.25% | 9천 |
|---|
| 2025.12.17 | ₩2,015 | ₩2,055 | ₩2,010 | ₩2,030 | +0.74% | 5.4천 |
|---|
| 2025.12.16 | ₩2,010 | ₩2,055 | ₩2,010 | ₩2,015 | +0.25% | 1.2만 |
|---|
| 2025.12.15 | ₩2,020 | ₩2,060 | ₩2,000 | ₩2,010 | -0.50% | 2.3만 |
|---|
| 2025.12.12 | ₩2,105 | ₩2,105 | ₩2,005 | ₩2,020 | -4.04% | 1.5만 |
|---|
| 2025.12.11 | ₩2,080 | ₩2,110 | ₩2,020 | ₩2,030 | -2.40% | 4.4만 |
|---|
| 2025.12.10 | ₩2,030 | ₩2,100 | ₩2,020 | ₩2,080 | +2.46% | 3만 |
|---|
| 2025.12.09 | ₩2,025 | ₩2,095 | ₩2,025 | ₩2,055 | +1.48% | 2.7만 |
|---|
| 2025.12.08 | ₩2,000 | ₩2,055 | ₩2,000 | ₩2,050 | +2.50% | 9.6천 |
|---|
| 2025.12.05 | ₩2,025 | ₩2,050 | ₩1,991 | ₩2,000 | -1.23% | 2.3만 |
|---|
| 2025.12.04 | ₩2,045 | ₩2,070 | ₩1,992 | ₩2,025 | -0.98% | 4.4만 |
|---|
| 2025.12.03 | ₩2,030 | ₩2,045 | ₩1,999 | ₩2,010 | -0.99% | 1.3만 |
|---|
| 2025.12.02 | ₩2,035 | ₩2,035 | ₩1,975 | ₩2,010 | -1.23% | 1.2만 |
|---|
| 2025.12.01 | ₩1,995 | ₩1,995 | ₩1,968 | ₩1,982 | -0.65% | 1.5만 |
|---|
| 2025.11.28 | ₩1,957 | ₩1,973 | ₩1,937 | ₩1,966 | +0.46% | 8.3천 |
|---|
| 2025.11.27 | ₩1,984 | ₩2,000 | ₩1,957 | ₩1,957 | -1.36% | 2만 |
|---|
| 2025.11.26 | ₩1,979 | ₩2,030 | ₩1,950 | ₩1,984 | +0.25% | 1.6만 |
|---|
| 2025.11.25 | ₩1,962 | ₩2,020 | ₩1,962 | ₩1,992 | +1.53% | 317 |
|---|
| 2025.11.24 | ₩1,980 | ₩2,005 | ₩1,963 | ₩1,985 | +0.25% | 7.6천 |
|---|
| 2025.11.21 | ₩2,015 | ₩2,020 | ₩1,973 | ₩1,980 | -1.74% | 1.1만 |
|---|
| 2025.11.20 | ₩1,951 | ₩2,040 | ₩1,951 | ₩2,040 | +4.56% | 9.7천 |
|---|
| 2025.11.19 | ₩1,991 | ₩2,035 | ₩1,967 | ₩1,967 | -1.21% | 1.6만 |
|---|
| 2025.11.18 | ₩1,955 | ₩2,150 | ₩1,954 | ₩1,998 | +2.20% | 7.1만 |
|---|
| 2025.11.17 | ₩1,936 | ₩2,075 | ₩1,936 | ₩1,999 | +3.25% | 4.2만 |
|---|
| 2025.11.14 | ₩2,045 | ₩2,065 | ₩1,988 | ₩1,988 | -2.79% | 2.7만 |
|---|
| 2025.11.13 | ₩2,035 | ₩2,070 | ₩2,030 | ₩2,070 | +1.72% | 1.4만 |
|---|
| 2025.11.12 | ₩2,020 | ₩2,090 | ₩2,010 | ₩2,050 | +1.49% | 1.1만 |
|---|
| 2025.11.11 | ₩2,020 | ₩2,060 | ₩2,005 | ₩2,020 | 0.00% | 1.5만 |
|---|
| 2025.11.10 | ₩1,967 | ₩2,030 | ₩1,967 | ₩2,020 | +2.69% | 8.6천 |
|---|
| 2025.11.07 | ₩2,015 | ₩2,040 | ₩1,980 | ₩1,997 | -0.89% | 2.1만 |
|---|
| 2025.11.06 | ₩2,060 | ₩2,150 | ₩2,000 | ₩2,040 | -0.97% | 1.9만 |
|---|
| 2025.11.05 | ₩2,025 | ₩2,095 | ₩1,974 | ₩2,065 | +1.98% | 4.3만 |
|---|
| 2025.11.04 | ₩2,060 | ₩2,125 | ₩2,020 | ₩2,040 | -0.97% | 3.6만 |
|---|
| 2025.11.03 | ₩2,050 | ₩2,195 | ₩2,040 | ₩2,080 | +1.46% | 9.6만 |
|---|
| 2025.10.31 | ₩2,115 | ₩2,140 | ₩2,050 | ₩2,050 | -3.07% | 4.2만 |
|---|
| 2025.10.30 | ₩2,220 | ₩2,220 | ₩2,095 | ₩2,115 | -4.73% | 5.8만 |
|---|
| 2025.10.29 | ₩2,300 | ₩2,310 | ₩2,170 | ₩2,220 | -3.48% | 13.4만 |
|---|
| 2025.10.28 | ₩2,170 | ₩2,240 | ₩2,100 | ₩2,155 | -0.69% | 3.9만 |
|---|
| 2025.10.27 | ₩2,145 | ₩2,190 | ₩2,095 | ₩2,170 | +1.17% | 3.7만 |
|---|
| 2025.10.24 | ₩2,210 | ₩2,210 | ₩2,145 | ₩2,145 | -2.94% | 3만 |
|---|
| 2025.10.23 | ₩2,310 | ₩2,310 | ₩2,200 | ₩2,210 | -4.33% | 3.3만 |
|---|
| 2025.10.22 | ₩2,310 | ₩2,325 | ₩2,250 | ₩2,250 | -2.60% | 1.6만 |
|---|
| 2025.10.21 | ₩2,380 | ₩2,425 | ₩2,255 | ₩2,305 | -3.15% | 2.8만 |
|---|
| 2025.10.20 | ₩2,350 | ₩2,425 | ₩2,280 | ₩2,380 | +1.28% | 7.6만 |
|---|
| 2025.10.17 | ₩2,400 | ₩2,455 | ₩2,355 | ₩2,355 | -1.88% | 8.4만 |
|---|
| 2025.10.16 | ₩2,445 | ₩2,490 | ₩2,390 | ₩2,395 | -2.04% | 28.6만 |
|---|
| 2025.10.15 | ₩2,400 | ₩2,455 | ₩2,340 | ₩2,435 | +1.46% | 4만 |
|---|
| 2025.10.14 | ₩2,305 | ₩2,455 | ₩2,285 | ₩2,400 | +4.12% | 48.2만 |
|---|
| 2025.10.13 | ₩2,230 | ₩2,430 | ₩2,215 | ₩2,330 | +4.48% | 7.8만 |
|---|
| 2025.10.10 | ₩2,205 | ₩2,365 | ₩2,205 | ₩2,260 | +2.49% | 46.7만 |
|---|