시장 데이터를 불러오는 중
전체 종목
아미노로직스 과거 주가
074430.KQ · KOSDAQ
주요 제품·사업: DVR용 영상처리 칩
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
074430.KQ · KOSDAQ
주요 제품·사업: DVR용 영상처리 칩
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,045 | ₩1,046 | ₩1,029 | ₩1,045 | 0.00% | 2.6만 |
| 2026.10.07 | ₩1,064 | ₩1,064 | ₩1,007 | ₩1,040 | -2.26% | 9.9만 |
| 2026.10.06 | ₩1,044 | ₩1,062 | ₩1,034 | ₩1,047 | +0.29% | 4.6만 |
| 2026.10.02 | ₩1,042 | ₩1,050 | ₩1,032 | ₩1,034 | -0.77% | 3.3만 |
| 2026.10.01 | ₩1,037 | ₩1,056 | ₩1,030 | ₩1,047 | +0.96% | 5.8만 |
| 2026.09.30 | ₩1,050 | ₩1,085 | ₩1,030 | ₩1,045 | -0.48% | 6.4만 |
| 2026.09.29 | ₩1,077 | ₩1,086 | ₩1,059 | ₩1,063 | -1.30% | 5만 |
| 2026.09.28 | ₩1,076 | ₩1,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,064 |
| ₩1,068 |
| -0.74% |
| 15만 |
| 2026.09.23 | ₩1,005 | ₩1,067 | ₩1,005 | ₩1,067 | +6.17% | 7.6만 |
|---|
| 2026.09.22 | ₩1,019 | ₩1,055 | ₩995 | ₩1,047 | +2.75% | 8.9만 |
|---|
| 2026.09.21 | ₩1,019 | ₩1,033 | ₩1,001 | ₩1,010 | -0.88% | 15만 |
|---|
| 2026.09.18 | ₩1,024 | ₩1,024 | ₩1,000 | ₩1,010 | -1.37% | 13.2만 |
|---|
| 2026.09.17 | ₩1,015 | ₩1,031 | ₩997 | ₩1,024 | +0.89% | 16.7만 |
|---|
| 2026.09.16 | ₩1,070 | ₩1,070 | ₩997 | ₩998 | -6.73% | 38.1만 |
|---|
| 2026.09.15 | — | — | — | ₩1,070 | — | — |
|---|
| 2026.09.14 | ₩1,087 | ₩1,087 | ₩1,058 | ₩1,072 | -1.38% | 7.3만 |
|---|
| 2026.09.11 | ₩1,075 | ₩1,080 | ₩1,049 | ₩1,066 | -0.84% | 11.4만 |
|---|
| 2026.09.10 | ₩1,089 | ₩1,098 | ₩1,060 | ₩1,075 | -1.29% | 9.3만 |
|---|
| 2026.09.09 | ₩1,105 | ₩1,118 | ₩1,075 | ₩1,089 | -1.45% | 10.1만 |
|---|
| 2026.09.08 | ₩1,194 | ₩1,194 | ₩1,104 | ₩1,105 | -7.45% | 40.4만 |
|---|
| 2026.09.07 | ₩1,126 | ₩1,129 | ₩1,091 | ₩1,124 | -0.18% | 15.1만 |
|---|
| 2026.09.04 | ₩1,189 | ₩1,189 | ₩1,096 | ₩1,125 | -5.38% | 15만 |
|---|
| 2026.09.03 | ₩1,180 | ₩1,189 | ₩1,156 | ₩1,179 | -0.08% | 8.3만 |
|---|
| 2026.09.02 | ₩1,150 | ₩1,189 | ₩1,131 | ₩1,180 | +2.61% | 24.6만 |
|---|
| 2026.09.01 | ₩1,141 | ₩1,156 | ₩1,133 | ₩1,149 | +0.70% | 2.7만 |
|---|
| 2026.08.31 | ₩1,158 | ₩1,169 | ₩1,133 | ₩1,141 | -1.47% | 13.2만 |
|---|
| 2026.08.28 | ₩1,149 | ₩1,198 | ₩1,146 | ₩1,158 | +0.78% | 22만 |
|---|
| 2026.08.27 | ₩1,169 | ₩1,195 | ₩1,150 | ₩1,160 | -0.77% | 10.4만 |
|---|
| 2026.08.26 | ₩1,175 | ₩1,187 | ₩1,143 | ₩1,179 | +0.34% | 12.6만 |
|---|
| 2026.08.25 | ₩1,225 | ₩1,235 | ₩1,180 | ₩1,198 | -2.20% | 14.8만 |
|---|
| 2026.08.24 | ₩1,220 | ₩1,246 | ₩1,209 | ₩1,227 | +0.57% | 4.3만 |
|---|
| 2026.08.21 | ₩1,225 | ₩1,258 | ₩1,167 | ₩1,224 | -0.08% | 16.4만 |
|---|
| 2026.08.20 | ₩1,253 | ₩1,325 | ₩1,160 | ₩1,220 | -2.63% | 35.9만 |
|---|
| 2026.08.19 | ₩1,223 | ₩1,230 | ₩1,180 | ₩1,219 | -0.33% | 18.8만 |
|---|
| 2026.08.18 | ₩1,133 | ₩1,268 | ₩1,104 | ₩1,220 | +7.68% | 53.9만 |
|---|
| 2026.08.14 | ₩1,158 | ₩1,158 | ₩1,075 | ₩1,135 | -1.99% | 14.5만 |
|---|
| 2026.08.13 | ₩1,122 | ₩1,125 | ₩1,070 | ₩1,125 | +0.27% | 14.9만 |
|---|
| 2026.08.12 | ₩1,089 | ₩1,129 | ₩1,076 | ₩1,127 | +3.49% | 14.7만 |
|---|
| 2026.08.11 | ₩1,077 | ₩1,116 | ₩1,059 | ₩1,088 | +1.02% | 15만 |
|---|
| 2026.08.10 | ₩1,021 | ₩1,073 | ₩1,021 | ₩1,066 | +4.41% | 13.9만 |
|---|
| 2026.08.07 | ₩1,011 | ₩1,027 | ₩1,006 | ₩1,021 | +0.99% | 6.5만 |
|---|
| 2026.08.06 | ₩1,030 | ₩1,031 | ₩1,009 | ₩1,015 | -1.46% | 4.1만 |
|---|
| 2026.08.05 | ₩1,037 | ₩1,039 | ₩1,013 | ₩1,020 | -1.64% | 6.7만 |
|---|
| 2026.08.04 | ₩997 | ₩1,045 | ₩997 | ₩1,027 | +3.01% | 7.3만 |
|---|
| 2026.08.03 | ₩1,002 | ₩1,034 | ₩999 | ₩1,009 | +0.70% | 12.2만 |
|---|
| 2026.07.31 | ₩1,009 | ₩1,070 | ₩985 | ₩1,002 | -0.69% | 10.7만 |
|---|
| 2026.07.30 | ₩983 | ₩1,019 | ₩975 | ₩999 | +1.63% | 7.9만 |
|---|
| 2026.07.29 | ₩1,042 | ₩1,042 | ₩970 | ₩983 | -5.66% | 17.4만 |
|---|
| 2026.07.28 | ₩1,044 | ₩1,044 | ₩1,009 | ₩1,032 | -1.15% | 12.7만 |
|---|
| 2026.07.27 | ₩1,059 | ₩1,075 | ₩1,020 | ₩1,053 | -0.57% | 5.5만 |
|---|
| 2026.07.24 | ₩1,052 | ₩1,065 | ₩1,030 | ₩1,055 | +0.29% | 8.2만 |
|---|
| 2026.07.23 | ₩1,005 | ₩1,068 | ₩1,005 | ₩1,052 | +4.68% | 12.7만 |
|---|
| 2026.07.22 | ₩1,030 | ₩1,030 | ₩998 | ₩1,010 | -1.94% | 10.2만 |
|---|
| 2026.07.21 | ₩960 | ₩1,030 | ₩955 | ₩1,030 | +7.29% | 16.5만 |
|---|
| 2026.07.20 | ₩996 | ₩1,006 | ₩950 | ₩967 | -2.91% | 17.8만 |
|---|
| 2026.07.16 | ₩1,016 | ₩1,018 | ₩995 | ₩996 | -1.97% | 7.8만 |
|---|
| 2026.07.15 | ₩995 | ₩1,027 | ₩968 | ₩1,006 | +1.11% | 24.5만 |
|---|
| 2026.07.14 | ₩1,000 | ₩1,017 | ₩990 | ₩990 | -1.00% | 34.1만 |
|---|
| 2026.07.13 | ₩1,020 | ₩1,030 | ₩995 | ₩1,000 | -1.96% | 18.8만 |
|---|
| 2026.07.10 | ₩1,010 | ₩1,035 | ₩988 | ₩1,011 | +0.10% | 16.5만 |
|---|
| 2026.07.09 | ₩1,032 | ₩1,048 | ₩999 | ₩1,004 | -2.71% | 8.5만 |
|---|
| 2026.07.08 | ₩1,040 | ₩1,059 | ₩1,010 | ₩1,041 | +0.10% | 12만 |
|---|
| 2026.07.07 | ₩1,050 | ₩1,066 | ₩1,020 | ₩1,050 | 0.00% | 8.1만 |
|---|
| 2026.07.06 | ₩1,073 | ₩1,073 | ₩1,030 | ₩1,050 | -2.14% | 8.1만 |
|---|
| 2026.07.03 | ₩1,086 | ₩1,104 | ₩1,062 | ₩1,079 | -0.64% | 3.5만 |
|---|
| 2026.07.02 | ₩1,090 | ₩1,117 | ₩1,042 | ₩1,095 | +0.46% | 10.2만 |
|---|
| 2026.07.01 | ₩1,136 | ₩1,144 | ₩1,082 | ₩1,090 | -4.05% | 18.4만 |
|---|
| 2026.06.30 | ₩1,126 | ₩1,145 | ₩1,087 | ₩1,136 | +0.89% | 10.2만 |
|---|
| 2026.06.29 | ₩1,084 | ₩1,150 | ₩1,053 | ₩1,126 | +3.87% | 21.5만 |
|---|
| 2026.06.26 | ₩1,108 | ₩1,108 | ₩1,042 | ₩1,094 | -1.26% | 16만 |
|---|
| 2026.06.25 | ₩1,087 | ₩1,121 | ₩1,067 | ₩1,108 | +1.93% | 30.4만 |
|---|
| 2026.06.24 | ₩1,030 | ₩1,080 | ₩1,019 | ₩1,075 | +4.37% | 20.2만 |
|---|
| 2026.06.23 | ₩1,069 | ₩1,089 | ₩1,029 | ₩1,030 | -3.65% | 33.3만 |
|---|
| 2026.06.22 | ₩1,130 | ₩1,132 | ₩1,000 | ₩1,026 | -9.20% | 67.1만 |
|---|
| 2026.06.19 | ₩1,209 | ₩1,221 | ₩1,120 | ₩1,120 | -7.36% | 10.5만 |
|---|
| 2026.06.18 | ₩1,219 | ₩1,245 | ₩1,195 | ₩1,209 | -0.82% | 11.2만 |
|---|
| 2026.06.17 | ₩1,214 | ₩1,235 | ₩1,195 | ₩1,229 | +1.24% | 15.3만 |
|---|
| 2026.06.16 | ₩1,233 | ₩1,243 | ₩1,209 | ₩1,224 | -0.73% | 11.6만 |
|---|
| 2026.06.15 | ₩1,226 | ₩1,256 | ₩1,208 | ₩1,221 | -0.41% | 8.5만 |
|---|
| 2026.06.12 | ₩1,266 | ₩1,266 | ₩1,214 | ₩1,226 | -3.16% | 13.7만 |
|---|
| 2026.06.11 | ₩1,200 | ₩1,225 | ₩1,197 | ₩1,214 | +1.17% | 8.2만 |
|---|
| 2026.06.10 | ₩1,215 | ₩1,215 | ₩1,186 | ₩1,210 | -0.41% | 12.4만 |
|---|
| 2026.06.09 | ₩1,153 | ₩1,250 | ₩1,153 | ₩1,218 | +5.64% | 25.1만 |
|---|
| 2026.06.08 | ₩1,189 | ₩1,200 | ₩1,090 | ₩1,162 | -2.27% | 25.1만 |
|---|
| 2026.06.05 | ₩1,109 | ₩1,216 | ₩1,109 | ₩1,199 | +8.12% | 26.4만 |
|---|
| 2026.06.04 | ₩1,059 | ₩1,141 | ₩1,020 | ₩1,138 | +7.46% | 33만 |
|---|
| 2026.06.02 | ₩1,060 | ₩1,084 | ₩1,001 | ₩1,070 | +0.94% | 30만 |
|---|
| 2026.06.01 | ₩1,194 | ₩1,195 | ₩1,042 | ₩1,085 | -9.13% | 43.8만 |
|---|
| 2026.05.29 | ₩1,195 | ₩1,232 | ₩1,152 | ₩1,193 | -0.17% | 21.9만 |
|---|
| 2026.05.28 | ₩1,210 | ₩1,225 | ₩1,163 | ₩1,194 | -1.32% | 23.2만 |
|---|
| 2026.05.27 | ₩1,284 | ₩1,342 | ₩1,200 | ₩1,220 | -4.98% | 31.1만 |
|---|
| 2026.05.26 | ₩1,250 | ₩1,343 | ₩1,244 | ₩1,297 | +3.76% | 41.8만 |
|---|
| 2026.05.22 | ₩1,211 | ₩1,254 | ₩1,199 | ₩1,250 | +3.22% | 21.8만 |
|---|
| 2026.05.21 | ₩1,217 | ₩1,245 | ₩1,190 | ₩1,211 | -0.49% | 21.7만 |
|---|
| 2026.05.20 | ₩1,277 | ₩1,277 | ₩1,204 | ₩1,217 | -4.70% | 33.1만 |
|---|
| 2026.05.19 | ₩1,205 | ₩1,280 | ₩1,205 | ₩1,276 | +5.89% | 27만 |
|---|
| 2026.05.18 | ₩1,206 | ₩1,244 | ₩1,172 | ₩1,211 | +0.41% | 13.8만 |
|---|
| 2026.05.15 | ₩1,261 | ₩1,261 | ₩1,190 | ₩1,204 | -4.52% | 38.6만 |
|---|
| 2026.05.14 | ₩1,229 | ₩1,273 | ₩1,222 | ₩1,261 | +2.60% | 15.4만 |
|---|
| 2026.05.13 | ₩1,237 | ₩1,269 | ₩1,232 | ₩1,234 | -0.24% | 23만 |
|---|
| 2026.05.12 | ₩1,290 | ₩1,290 | ₩1,227 | ₩1,236 | -4.19% | 45.6만 |
|---|
| 2026.05.11 | ₩1,320 | ₩1,324 | ₩1,265 | ₩1,290 | -2.27% | 29.9만 |
|---|
| 2026.05.08 | ₩1,312 | ₩1,363 | ₩1,297 | ₩1,327 | +1.14% | 22.9만 |
|---|
| 2026.05.07 | ₩1,316 | ₩1,325 | ₩1,278 | ₩1,313 | -0.23% | 22.3만 |
|---|
| 2026.05.06 | ₩1,350 | ₩1,350 | ₩1,282 | ₩1,315 | -2.59% | 38.1만 |
|---|
| 2026.05.04 | ₩1,400 | ₩1,404 | ₩1,331 | ₩1,339 | -4.36% | 37.8만 |
|---|
| 2026.04.30 | ₩1,450 | ₩1,450 | ₩1,379 | ₩1,387 | -4.34% | 25.4만 |
|---|
| 2026.04.29 | ₩1,431 | ₩1,473 | ₩1,430 | ₩1,444 | +0.91% | 20만 |
|---|
| 2026.04.28 | ₩1,451 | ₩1,457 | ₩1,416 | ₩1,421 | -2.07% | 25.5만 |
|---|
| 2026.04.27 | ₩1,519 | ₩1,519 | ₩1,440 | ₩1,451 | -4.48% | 30.9만 |
|---|
| 2026.04.24 | ₩1,499 | ₩1,534 | ₩1,481 | ₩1,504 | +0.33% | 19.8만 |
|---|
| 2026.04.23 | ₩1,516 | ₩1,516 | ₩1,468 | ₩1,499 | -1.12% | 28.8만 |
|---|
| 2026.04.22 | ₩1,553 | ₩1,562 | ₩1,482 | ₩1,506 | -3.03% | 22.7만 |
|---|
| 2026.04.21 | ₩1,630 | ₩1,630 | ₩1,538 | ₩1,553 | -4.72% | 29.2만 |
|---|
| 2026.04.20 | ₩1,608 | ₩1,641 | ₩1,545 | ₩1,610 | +0.12% | 38.9만 |
|---|
| 2026.04.17 | ₩1,525 | ₩1,698 | ₩1,510 | ₩1,608 | +5.44% | 98.4만 |
|---|
| 2026.04.16 | ₩1,500 | ₩1,534 | ₩1,481 | ₩1,525 | +1.67% | 21.8만 |
|---|
| 2026.04.15 | ₩1,464 | ₩1,497 | ₩1,434 | ₩1,486 | +1.50% | 20.5만 |
|---|
| 2026.04.14 | ₩1,413 | ₩1,458 | ₩1,405 | ₩1,454 | +2.90% | 17.5만 |
|---|
| 2026.04.13 | ₩1,442 | ₩1,442 | ₩1,394 | ₩1,400 | -2.91% | 18.4만 |
|---|
| 2026.04.10 | ₩1,428 | ₩1,447 | ₩1,425 | ₩1,443 | +1.05% | 9.1만 |
|---|
| 2026.04.09 | ₩1,478 | ₩1,478 | ₩1,410 | ₩1,434 | -2.98% | 15.3만 |
|---|
| 2026.04.08 | ₩1,433 | ₩1,500 | ₩1,427 | ₩1,478 | +3.14% | 22.9만 |
|---|
| 2026.04.07 | ₩1,401 | ₩1,425 | ₩1,396 | ₩1,415 | +1.00% | 12.9만 |
|---|
| 2026.04.06 | ₩1,456 | ₩1,456 | ₩1,388 | ₩1,409 | -3.23% | 18.9만 |
|---|
| 2026.04.03 | ₩1,416 | ₩1,440 | ₩1,392 | ₩1,429 | +0.92% | 33.6만 |
|---|
| 2026.04.02 | ₩1,519 | ₩1,519 | ₩1,386 | ₩1,397 | -8.03% | 30.6만 |
|---|
| 2026.04.01 | ₩1,425 | ₩1,505 | ₩1,400 | ₩1,502 | +5.40% | 43.4만 |
|---|
| 2026.03.31 | ₩1,555 | ₩1,556 | ₩1,364 | ₩1,364 | -12.28% | 75.2만 |
|---|
| 2026.03.30 | ₩1,350 | ₩1,599 | ₩1,328 | ₩1,555 | +15.19% | 256.3만 |
|---|
| 2026.03.27 | ₩1,341 | ₩1,371 | ₩1,305 | ₩1,361 | +1.49% | 18.8만 |
|---|
| 2026.03.26 | ₩1,342 | ₩1,355 | ₩1,320 | ₩1,341 | -0.07% | 18.9만 |
|---|
| 2026.03.25 | ₩1,348 | ₩1,370 | ₩1,320 | ₩1,339 | -0.67% | 15.9만 |
|---|
| 2026.03.24 | ₩1,341 | ₩1,384 | ₩1,323 | ₩1,347 | +0.45% | 20.7만 |
|---|
| 2026.03.23 | ₩1,385 | ₩1,385 | ₩1,300 | ₩1,310 | -5.42% | 19.5만 |
|---|
| 2026.03.20 | ₩1,430 | ₩1,430 | ₩1,379 | ₩1,389 | -2.87% | 17.9만 |
|---|
| 2026.03.19 | ₩1,416 | ₩1,416 | ₩1,385 | ₩1,415 | -0.07% | 8.5만 |
|---|
| 2026.03.18 | ₩1,410 | ₩1,434 | ₩1,390 | ₩1,418 | +0.57% | 15만 |
|---|
| 2026.03.17 | ₩1,429 | ₩1,454 | ₩1,413 | ₩1,420 | -0.63% | 19.8만 |
|---|
| 2026.03.16 | ₩1,400 | ₩1,445 | ₩1,385 | ₩1,430 | +2.14% | 24.4만 |
|---|
| 2026.03.13 | ₩1,416 | ₩1,439 | ₩1,368 | ₩1,396 | -1.41% | 37만 |
|---|
| 2026.03.12 | ₩1,380 | ₩1,439 | ₩1,364 | ₩1,432 | +3.77% | 30.8만 |
|---|
| 2026.03.11 | ₩1,375 | ₩1,427 | ₩1,346 | ₩1,380 | +0.36% | 27.8만 |
|---|
| 2026.03.10 | ₩1,400 | ₩1,429 | ₩1,370 | ₩1,371 | -2.07% | 52.3만 |
|---|
| 2026.03.09 | ₩1,387 | ₩1,388 | ₩1,326 | ₩1,366 | -1.51% | 32.9만 |
|---|
| 2026.03.06 | ₩1,391 | ₩1,395 | ₩1,349 | ₩1,394 | +0.22% | 21.3만 |
|---|
| 2026.03.05 | ₩1,311 | ₩1,400 | ₩1,311 | ₩1,393 | +6.25% | 28.8만 |
|---|
| 2026.03.04 | ₩1,395 | ₩1,395 | ₩1,259 | ₩1,299 | -6.88% | 67.3만 |
|---|
| 2026.03.03 | ₩1,465 | ₩1,485 | ₩1,400 | ₩1,400 | -4.44% | 67만 |
|---|
| 2026.02.27 | ₩1,524 | ₩1,545 | ₩1,480 | ₩1,519 | -0.33% | 36.2만 |
|---|
| 2026.02.26 | ₩1,662 | ₩1,673 | ₩1,525 | ₩1,525 | -8.24% | 60.6만 |
|---|
| 2026.02.25 | ₩1,564 | ₩1,648 | ₩1,564 | ₩1,635 | +4.54% | 60.1만 |
|---|
| 2026.02.24 | ₩1,571 | ₩1,578 | ₩1,531 | ₩1,564 | -0.45% | 28.6만 |
|---|
| 2026.02.23 | ₩1,573 | ₩1,591 | ₩1,549 | ₩1,564 | -0.57% | 31.7만 |
|---|
| 2026.02.20 | ₩1,606 | ₩1,606 | ₩1,551 | ₩1,572 | -2.12% | 25.9만 |
|---|
| 2026.02.19 | ₩1,609 | ₩1,625 | ₩1,547 | ₩1,591 | -1.12% | 28.8만 |
|---|
| 2026.02.13 | ₩1,579 | ₩1,612 | ₩1,564 | ₩1,609 | +1.90% | 24.9만 |
|---|
| 2026.02.12 | ₩1,630 | ₩1,630 | ₩1,561 | ₩1,578 | -3.19% | 33.1만 |
|---|
| 2026.02.11 | ₩1,633 | ₩1,655 | ₩1,589 | ₩1,625 | -0.49% | 29.3만 |
|---|
| 2026.02.10 | ₩1,566 | ₩1,722 | ₩1,559 | ₩1,632 | +4.21% | 102.7만 |
|---|
| 2026.02.09 | ₩1,604 | ₩1,613 | ₩1,550 | ₩1,566 | -2.37% | 35.4만 |
|---|
| 2026.02.06 | ₩1,520 | ₩1,625 | ₩1,471 | ₩1,576 | +3.68% | 55.4만 |
|---|
| 2026.02.05 | ₩1,540 | ₩1,589 | ₩1,521 | ₩1,561 | +1.36% | 38.3만 |
|---|
| 2026.02.04 | ₩1,652 | ₩1,654 | ₩1,521 | ₩1,530 | -7.38% | 65.7만 |
|---|
| 2026.02.03 | ₩1,589 | ₩1,690 | ₩1,565 | ₩1,652 | +3.96% | 82만 |
|---|
| 2026.02.02 | ₩1,500 | ₩1,647 | ₩1,494 | ₩1,589 | +5.93% | 95.3만 |
|---|
| 2026.01.30 | ₩1,589 | ₩1,600 | ₩1,510 | ₩1,532 | -3.59% | 72.1만 |
|---|
| 2026.01.29 | ₩1,602 | ₩1,605 | ₩1,525 | ₩1,589 | -0.81% | 90.5만 |
|---|
| 2026.01.28 | ₩1,680 | ₩1,686 | ₩1,562 | ₩1,601 | -4.70% | 109.6만 |
|---|
| 2026.01.27 | ₩1,729 | ₩1,743 | ₩1,662 | ₩1,680 | -2.83% | 71.3만 |
|---|
| 2026.01.26 | ₩1,825 | ₩1,836 | ₩1,689 | ₩1,729 | -5.26% | 101.1만 |
|---|
| 2026.01.23 | ₩1,849 | ₩1,921 | ₩1,808 | ₩1,838 | -0.59% | 76.2만 |
|---|
| 2026.01.22 | ₩1,902 | ₩1,929 | ₩1,805 | ₩1,837 | -3.42% | 97.7만 |
|---|
| 2026.01.21 | ₩1,817 | ₩1,900 | ₩1,781 | ₩1,837 | +1.10% | 153.6만 |
|---|
| 2026.01.20 | ₩1,702 | ₩1,845 | ₩1,697 | ₩1,820 | +6.93% | 156.9만 |
|---|
| 2026.01.19 | ₩1,751 | ₩1,790 | ₩1,658 | ₩1,725 | -1.48% | 68.6만 |
|---|
| 2026.01.16 | ₩1,684 | ₩1,730 | ₩1,646 | ₩1,714 | +1.78% | 116.7만 |
|---|
| 2026.01.15 | ₩1,563 | ₩1,710 | ₩1,550 | ₩1,682 | +7.61% | 127.8만 |
|---|
| 2026.01.14 | ₩1,633 | ₩1,670 | ₩1,550 | ₩1,562 | -4.35% | 77.4만 |
|---|
| 2026.01.13 | ₩1,700 | ₩1,739 | ₩1,610 | ₩1,670 | -1.76% | 101.1만 |
|---|
| 2026.01.12 | ₩1,711 | ₩1,790 | ₩1,657 | ₩1,698 | -0.76% | 195.5만 |
|---|
| 2026.01.09 | ₩1,601 | ₩1,748 | ₩1,600 | ₩1,705 | +6.50% | 277만 |
|---|
| 2026.01.08 | ₩1,556 | ₩1,677 | ₩1,498 | ₩1,598 | +2.70% | 165.3만 |
|---|
| 2026.01.07 | ₩1,642 | ₩1,657 | ₩1,510 | ₩1,560 | -4.99% | 291.7만 |
|---|
| 2026.01.06 | ₩1,632 | ₩1,940 | ₩1,604 | ₩1,682 | +3.06% | 1718.2만 |
|---|
| 2026.01.05 | ₩1,432 | ₩1,825 | ₩1,343 | ₩1,681 | +17.39% | 3685.6만 |
|---|
| 2026.01.02 | ₩1,330 | ₩1,520 | ₩1,314 | ₩1,438 | +8.12% | 2344.9만 |
|---|
| 2025.12.30 | ₩919 | ₩1,194 | ₩910 | ₩1,194 | +29.92% | 1285만 |
|---|
| 2025.12.29 | ₩913 | ₩925 | ₩902 | ₩919 | +0.66% | 9.8만 |
|---|
| 2025.12.26 | ₩929 | ₩929 | ₩906 | ₩915 | -1.51% | 9.8만 |
|---|
| 2025.12.24 | ₩922 | ₩928 | ₩914 | ₩921 | -0.11% | 5.8만 |
|---|
| 2025.12.23 | ₩923 | ₩932 | ₩915 | ₩921 | -0.22% | 6만 |
|---|
| 2025.12.22 | ₩913 | ₩932 | ₩900 | ₩922 | +0.99% | 8.5만 |
|---|
| 2025.12.19 | ₩919 | ₩919 | ₩901 | ₩913 | -0.65% | 10.9만 |
|---|
| 2025.12.18 | ₩909 | ₩912 | ₩901 | ₩909 | 0.00% | 6.8만 |
|---|
| 2025.12.17 | ₩929 | ₩929 | ₩907 | ₩909 | -2.15% | 10.1만 |
|---|
| 2025.12.16 | ₩927 | ₩941 | ₩919 | ₩919 | -0.86% | 10.1만 |
|---|
| 2025.12.15 | ₩939 | ₩942 | ₩924 | ₩934 | -0.53% | 9.4만 |
|---|
| 2025.12.12 | ₩945 | ₩945 | ₩932 | ₩939 | -0.63% | 6.5만 |
|---|
| 2025.12.11 | ₩957 | ₩957 | ₩930 | ₩945 | -1.25% | 9.1만 |
|---|
| 2025.12.10 | ₩957 | ₩957 | ₩931 | ₩944 | -1.36% | 7.8만 |
|---|
| 2025.12.09 | ₩936 | ₩950 | ₩930 | ₩947 | +1.18% | 5.6만 |
|---|
| 2025.12.08 | ₩922 | ₩952 | ₩922 | ₩935 | +1.41% | 11만 |
|---|
| 2025.12.05 | ₩930 | ₩936 | ₩918 | ₩922 | -0.86% | 7.4만 |
|---|
| 2025.12.04 | ₩941 | ₩941 | ₩926 | ₩930 | -1.17% | 5.1만 |
|---|
| 2025.12.03 | ₩931 | ₩941 | ₩922 | ₩941 | +1.07% | 6.7만 |
|---|
| 2025.12.02 | ₩934 | ₩944 | ₩921 | ₩931 | -0.32% | 7만 |
|---|
| 2025.12.01 | ₩940 | ₩949 | ₩908 | ₩943 | +0.32% | 20.7만 |
|---|
| 2025.11.28 | ₩942 | ₩951 | ₩920 | ₩939 | -0.32% | 16.9만 |
|---|
| 2025.11.27 | ₩952 | ₩960 | ₩939 | ₩941 | -1.16% | 8.1만 |
|---|
| 2025.11.26 | ₩938 | ₩959 | ₩937 | ₩955 | +1.81% | 16.2만 |
|---|
| 2025.11.25 | ₩923 | ₩954 | ₩916 | ₩946 | +2.49% | 17.9만 |
|---|
| 2025.11.24 | ₩911 | ₩933 | ₩903 | ₩927 | +1.76% | 17.9만 |
|---|
| 2025.11.21 | ₩915 | ₩915 | ₩886 | ₩907 | -0.87% | 14.2만 |
|---|
| 2025.11.20 | ₩911 | ₩923 | ₩908 | ₩917 | +0.66% | 12.5만 |
|---|
| 2025.11.19 | ₩950 | ₩965 | ₩907 | ₩911 | -4.11% | 29.7만 |
|---|
| 2025.11.18 | ₩918 | ₩942 | ₩911 | ₩923 | +0.54% | 25만 |
|---|
| 2025.11.17 | ₩926 | ₩929 | ₩908 | ₩928 | +0.22% | 26.5만 |
|---|
| 2025.11.14 | ₩939 | ₩997 | ₩910 | ₩926 | -1.38% | 47.7만 |
|---|
| 2025.11.13 | ₩964 | ₩969 | ₩937 | ₩941 | -2.39% | 38.6만 |
|---|
| 2025.11.12 | ₩967 | ₩1,033 | ₩961 | ₩963 | -0.41% | 112.2만 |
|---|
| 2025.11.11 | ₩863 | ₩1,092 | ₩863 | ₩965 | +11.82% | 1070.2만 |
|---|
| 2025.11.10 | ₩871 | ₩875 | ₩863 | ₩863 | -0.92% | 15.4만 |
|---|
| 2025.11.07 | ₩870 | ₩883 | ₩865 | ₩871 | +0.11% | 9.3만 |
|---|
| 2025.11.06 | ₩877 | ₩883 | ₩866 | ₩873 | -0.46% | 9.7만 |
|---|
| 2025.11.05 | ₩885 | ₩885 | ₩855 | ₩874 | -1.24% | 32만 |
|---|
| 2025.11.04 | ₩897 | ₩897 | ₩882 | ₩886 | -1.23% | 21.2만 |
|---|
| 2025.11.03 | ₩911 | ₩923 | ₩881 | ₩897 | -1.54% | 30.9만 |
|---|
| 2025.10.31 | ₩939 | ₩939 | ₩913 | ₩918 | -2.24% | 22.2만 |
|---|
| 2025.10.30 | ₩939 | ₩945 | ₩910 | ₩939 | 0.00% | 33.8만 |
|---|
| 2025.10.29 | ₩948 | ₩951 | ₩932 | ₩940 | -0.84% | 20.1만 |
|---|
| 2025.10.28 | ₩950 | ₩970 | ₩935 | ₩948 | -0.21% | 23.7만 |
|---|
| 2025.10.27 | ₩948 | ₩967 | ₩948 | ₩955 | +0.74% | 16.3만 |
|---|
| 2025.10.24 | ₩972 | ₩972 | ₩925 | ₩963 | -0.93% | 15.4만 |
|---|
| 2025.10.23 | ₩981 | ₩981 | ₩960 | ₩970 | -1.12% | 14.1만 |
|---|
| 2025.10.22 | ₩986 | ₩986 | ₩931 | ₩982 | -0.41% | 18.2만 |
|---|
| 2025.10.21 | ₩977 | ₩985 | ₩970 | ₩979 | +0.20% | 10.8만 |
|---|
| 2025.10.20 | ₩979 | ₩979 | ₩960 | ₩979 | 0.00% | 13.1만 |
|---|
| 2025.10.17 | ₩986 | ₩987 | ₩963 | ₩969 | -1.72% | 14.7만 |
|---|
| 2025.10.16 | ₩968 | ₩1,000 | ₩968 | ₩986 | +1.86% | 15.3만 |
|---|
| 2025.10.15 | ₩970 | ₩985 | ₩964 | ₩970 | 0.00% | 10.7만 |
|---|
| 2025.10.14 | ₩961 | ₩977 | ₩961 | ₩969 | +0.83% | 7.2만 |
|---|
| 2025.10.13 | ₩963 | ₩980 | ₩957 | ₩966 | +0.31% | 12.2만 |
|---|
| 2025.10.10 | ₩995 | ₩995 | ₩970 | ₩976 | -1.91% | 21.7만 |
|---|
| 2025.10.02 | ₩994 | ₩998 | ₩981 | ₩993 | -0.10% | 10.3만 |
|---|
| 2025.10.01 | ₩1,000 | ₩1,000 | ₩983 | ₩993 | -0.70% | 5.3만 |
|---|
| 2025.09.30 | ₩987 | ₩1,010 | ₩987 | ₩995 | +0.81% | 4.3만 |
|---|
| 2025.09.29 | ₩992 | ₩1,000 | ₩987 | ₩992 | 0.00% | 10만 |
|---|
| 2025.09.26 | ₩1,015 | ₩1,015 | ₩982 | ₩982 | -3.25% | 14.7만 |
|---|
| 2025.09.25 | ₩995 | ₩1,021 | ₩995 | ₩1,010 | +1.51% | 11만 |
|---|
| 2025.09.24 | ₩993 | ₩1,005 | ₩990 | ₩1,005 | +1.21% | 7.3만 |
|---|
| 2025.09.23 | ₩1,015 | ₩1,015 | ₩988 | ₩996 | -1.87% | 19.8만 |
|---|
| 2025.09.22 | ₩1,031 | ₩1,031 | ₩1,000 | ₩1,010 | -2.04% | 13.6만 |
|---|
| 2025.09.18 | ₩1,002 | ₩1,014 | ₩997 | ₩1,005 | +0.30% | 10.1만 |
|---|
| 2025.09.17 | ₩1,001 | ₩1,009 | ₩996 | ₩998 | -0.30% | 17.9만 |
|---|
| 2025.09.16 | ₩1,008 | ₩1,016 | ₩999 | ₩1,001 | -0.69% | 17.4만 |
|---|
| 2025.09.15 | ₩1,024 | ₩1,024 | ₩1,000 | ₩1,008 | -1.56% | 15.4만 |
|---|
| 2025.09.12 | ₩1,035 | ₩1,037 | ₩1,015 | ₩1,020 | -1.45% | 7만 |
|---|
| 2025.09.11 | ₩1,035 | ₩1,035 | ₩1,017 | ₩1,027 | -0.77% | 5.6만 |
|---|
| 2025.09.10 | ₩1,028 | ₩1,041 | ₩1,023 | ₩1,035 | +0.68% | 5.9만 |
|---|
| 2025.09.09 | ₩1,034 | ₩1,039 | ₩1,020 | ₩1,028 | -0.58% | 5.7만 |
|---|
| 2025.09.08 | ₩1,034 | ₩1,043 | ₩1,025 | ₩1,034 | 0.00% | 14.6만 |
|---|
| 2025.09.05 | ₩1,046 | ₩1,048 | ₩1,025 | ₩1,034 | -1.15% | 6.9만 |
|---|
| 2025.09.04 | ₩1,029 | ₩1,074 | ₩1,022 | ₩1,047 | +1.75% | 16.9만 |
|---|
| 2025.09.03 | ₩1,014 | ₩1,028 | ₩1,004 | ₩1,025 | +1.08% | 10.8만 |
|---|
| 2025.09.02 | ₩1,004 | ₩1,011 | ₩999 | ₩1,010 | +0.60% | 7.1만 |
|---|
| 2025.09.01 | ₩1,022 | ₩1,033 | ₩996 | ₩1,004 | -1.76% | 21.1만 |
|---|
| 2025.08.29 | ₩1,037 | ₩1,043 | ₩1,020 | ₩1,033 | -0.39% | 7.2만 |
|---|
| 2025.08.28 | ₩1,047 | ₩1,060 | ₩1,034 | ₩1,037 | -0.96% | 12.1만 |
|---|