시장 데이터를 불러오는 중
전체 종목
원익QnC 과거 주가
074600.KQ · KOSDAQ
주요 제품·사업: 반도체용 석영유리
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
074600.KQ · KOSDAQ
주요 제품·사업: 반도체용 석영유리
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩31,700 | ₩33,200 | ₩31,500 | ₩32,500 | +2.52% | 26.1만 |
| 2026.10.07 | ₩32,200 | ₩32,600 | ₩31,350 | ₩31,600 | -1.86% | 16.4만 |
| 2026.10.06 | ₩32,800 | ₩33,200 | ₩32,400 | ₩32,800 | 0.00% | 19.5만 |
| 2026.10.02 | ₩32,650 | ₩33,050 | ₩31,950 | ₩32,300 | -1.07% | 22.1만 |
| 2026.10.01 | ₩30,300 | ₩32,800 | ₩30,150 | ₩32,600 | +7.59% | 32만 |
| 2026.09.30 | ₩29,900 | ₩31,300 | ₩29,700 | ₩30,550 | +2.17% | 30.5만 |
| 2026.09.29 | ₩28,450 | ₩29,800 | ₩28,150 | ₩29,800 | +4.75% | 23.3만 |
| 2026.09.28 | ₩29,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,550 |
| ₩28,600 |
| -1.72% |
| 10.3만 |
| 2026.09.23 | ₩28,900 | ₩29,600 | ₩28,800 | ₩29,450 | +1.90% | 20.5만 |
|---|
| 2026.09.22 | ₩29,100 | ₩29,300 | ₩28,250 | ₩28,650 | -1.55% | 18.9만 |
|---|
| 2026.09.21 | ₩28,200 | ₩28,900 | ₩27,750 | ₩28,750 | +1.95% | 20.4만 |
|---|
| 2026.09.18 | ₩27,700 | ₩28,300 | ₩27,250 | ₩27,800 | +0.36% | 17.5만 |
|---|
| 2026.09.17 | ₩27,200 | ₩27,900 | ₩27,050 | ₩27,200 | 0.00% | 19.2만 |
|---|
| 2026.09.16 | ₩26,200 | ₩27,200 | ₩25,900 | ₩26,950 | +2.86% | 14.7만 |
|---|
| 2026.09.15 | ₩25,450 | ₩26,800 | ₩25,200 | ₩26,300 | +3.34% | 17.1만 |
|---|
| 2026.09.14 | ₩25,650 | ₩26,200 | ₩25,300 | ₩25,600 | -0.19% | 11.6만 |
|---|
| 2026.09.11 | ₩25,900 | ₩26,750 | ₩25,750 | ₩26,200 | +1.16% | 14.1만 |
|---|
| 2026.09.10 | ₩26,350 | ₩27,400 | ₩25,950 | ₩26,900 | +2.09% | 22.6만 |
|---|
| 2026.09.09 | ₩26,200 | ₩27,450 | ₩26,200 | ₩26,650 | +1.72% | 19.1만 |
|---|
| 2026.09.08 | ₩26,900 | ₩27,450 | ₩26,400 | ₩26,450 | -1.67% | 16.9만 |
|---|
| 2026.09.07 | ₩26,400 | ₩27,300 | ₩26,400 | ₩27,100 | +2.65% | 14.9만 |
|---|
| 2026.09.04 | ₩25,300 | ₩26,150 | ₩25,150 | ₩25,750 | +1.78% | 11.5만 |
|---|
| 2026.09.03 | ₩25,900 | ₩26,000 | ₩24,800 | ₩25,250 | -2.51% | 18.2만 |
|---|
| 2026.09.02 | ₩25,050 | ₩26,000 | ₩24,800 | ₩25,400 | +1.40% | 17.5만 |
|---|
| 2026.09.01 | ₩25,900 | ₩26,450 | ₩25,600 | ₩25,750 | -0.58% | 14.9만 |
|---|
| 2026.08.31 | ₩25,450 | ₩26,350 | ₩24,650 | ₩26,250 | +3.14% | 17.1만 |
|---|
| 2026.08.28 | ₩26,450 | ₩26,700 | ₩25,800 | ₩26,150 | -1.13% | 15.9만 |
|---|
| 2026.08.27 | ₩27,150 | ₩27,550 | ₩26,400 | ₩26,700 | -1.66% | 18.2만 |
|---|
| 2026.08.26 | ₩26,650 | ₩27,000 | ₩26,050 | ₩26,700 | +0.19% | 17.4만 |
|---|
| 2026.08.25 | ₩25,500 | ₩26,950 | ₩24,850 | ₩26,900 | +5.49% | 24.8만 |
|---|
| 2026.08.24 | ₩26,300 | ₩27,100 | ₩25,750 | ₩26,100 | -0.76% | 15.6만 |
|---|
| 2026.08.21 | ₩27,150 | ₩27,200 | ₩26,200 | ₩26,300 | -3.13% | 16.9만 |
|---|
| 2026.08.20 | ₩27,750 | ₩28,250 | ₩27,250 | ₩27,850 | +0.36% | 19.2만 |
|---|
| 2026.08.19 | ₩26,850 | ₩28,300 | ₩26,600 | ₩27,350 | +1.86% | 18.6만 |
|---|
| 2026.08.18 | ₩29,500 | ₩29,800 | ₩27,500 | ₩27,800 | -5.76% | 41.8만 |
|---|
| 2026.08.14 | ₩30,400 | ₩30,400 | ₩27,900 | ₩29,150 | -4.11% | 41.4만 |
|---|
| 2026.08.13 | ₩31,850 | ₩31,850 | ₩30,150 | ₩30,200 | -5.18% | 43.1만 |
|---|
| 2026.08.12 | ₩30,150 | ₩32,700 | ₩29,800 | ₩31,750 | +5.31% | 33.4만 |
|---|
| 2026.08.11 | ₩29,350 | ₩30,900 | ₩29,250 | ₩30,150 | +2.73% | 14.1만 |
|---|
| 2026.08.10 | ₩28,250 | ₩30,150 | ₩28,100 | ₩29,950 | +6.02% | 24.2만 |
|---|
| 2026.08.07 | ₩27,850 | ₩28,700 | ₩26,500 | ₩27,700 | -0.54% | 16.2만 |
|---|
| 2026.08.06 | ₩27,400 | ₩28,250 | ₩26,650 | ₩27,800 | +1.46% | 23.6만 |
|---|
| 2026.08.05 | ₩28,000 | ₩28,650 | ₩27,300 | ₩27,900 | -0.36% | 18.1만 |
|---|
| 2026.08.04 | ₩26,050 | ₩27,000 | ₩25,350 | ₩26,700 | +2.50% | 25.8만 |
|---|
| 2026.08.03 | ₩24,300 | ₩26,900 | ₩24,250 | ₩25,550 | +5.14% | 27만 |
|---|
| 2026.07.31 | ₩23,650 | ₩25,500 | ₩23,000 | ₩24,700 | +4.44% | 37.3만 |
|---|
| 2026.07.30 | ₩20,950 | ₩23,100 | ₩20,550 | ₩20,650 | -1.43% | 43.9만 |
|---|
| 2026.07.29 | ₩23,300 | ₩24,950 | ₩20,000 | ₩21,550 | -7.51% | 66만 |
|---|
| 2026.07.28 | ₩25,350 | ₩25,600 | ₩22,250 | ₩22,950 | -9.47% | 48.8만 |
|---|
| 2026.07.27 | ₩26,700 | ₩27,900 | ₩25,550 | ₩26,750 | +0.19% | 17.3만 |
|---|
| 2026.07.24 | ₩27,150 | ₩27,450 | ₩25,550 | ₩25,850 | -4.79% | 20.1만 |
|---|
| 2026.07.23 | ₩27,400 | ₩28,250 | ₩26,400 | ₩27,650 | +0.91% | 24.9만 |
|---|
| 2026.07.22 | ₩28,400 | ₩29,300 | ₩26,800 | ₩26,850 | -5.46% | 23.2만 |
|---|
| 2026.07.21 | ₩27,550 | ₩27,850 | ₩25,750 | ₩27,500 | -0.18% | 30.7만 |
|---|
| 2026.07.20 | ₩28,000 | ₩29,000 | ₩27,200 | ₩27,600 | -1.43% | 19.7만 |
|---|
| 2026.07.16 | ₩31,000 | ₩31,050 | ₩28,350 | ₩29,000 | -6.45% | 20.7만 |
|---|
| 2026.07.15 | ₩30,600 | ₩32,000 | ₩30,500 | ₩31,950 | +4.41% | 27.1만 |
|---|
| 2026.07.14 | ₩30,350 | ₩30,750 | ₩28,100 | ₩29,450 | -2.97% | 25.5만 |
|---|
| 2026.07.13 | ₩31,500 | ₩33,450 | ₩29,850 | ₩30,250 | -3.97% | 29.6만 |
|---|
| 2026.07.10 | ₩30,000 | ₩32,100 | ₩29,650 | ₩31,150 | +3.83% | 28.2만 |
|---|
| 2026.07.09 | ₩28,300 | ₩29,950 | ₩27,900 | ₩29,000 | +2.47% | 50.8만 |
|---|
| 2026.07.08 | ₩30,000 | ₩30,750 | ₩27,650 | ₩28,300 | -5.67% | 46.1만 |
|---|
| 2026.07.07 | ₩30,500 | ₩33,200 | ₩29,400 | ₩30,750 | +0.82% | 32.2만 |
|---|
| 2026.07.06 | ₩31,400 | ₩34,300 | ₩29,050 | ₩31,150 | -0.80% | 34.6만 |
|---|
| 2026.07.03 | ₩31,750 | ₩32,250 | ₩29,750 | ₩31,200 | -1.73% | 40만 |
|---|
| 2026.07.02 | ₩35,400 | ₩35,400 | ₩31,400 | ₩31,700 | -10.45% | 28.9만 |
|---|
| 2026.07.01 | ₩35,800 | ₩39,150 | ₩33,100 | ₩36,850 | +2.93% | 69.4만 |
|---|
| 2026.06.30 | ₩36,000 | ₩37,500 | ₩35,000 | ₩35,150 | -2.36% | 31.3만 |
|---|
| 2026.06.29 | ₩32,750 | ₩35,500 | ₩32,750 | ₩35,300 | +7.79% | 37만 |
|---|
| 2026.06.26 | ₩33,900 | ₩35,100 | ₩31,800 | ₩32,600 | -3.83% | 37.1만 |
|---|
| 2026.06.25 | ₩35,850 | ₩38,000 | ₩33,800 | ₩34,300 | -4.32% | 35.4만 |
|---|
| 2026.06.24 | ₩34,450 | ₩37,850 | ₩33,000 | ₩34,000 | -1.31% | 35.4만 |
|---|
| 2026.06.23 | ₩39,100 | ₩39,100 | ₩34,400 | ₩34,450 | -11.89% | 37.7만 |
|---|
| 2026.06.22 | ₩34,500 | ₩39,500 | ₩34,500 | ₩39,050 | +13.19% | 64.4만 |
|---|
| 2026.06.19 | ₩38,550 | ₩38,600 | ₩34,700 | ₩35,650 | -7.52% | 47.4만 |
|---|
| 2026.06.18 | ₩39,800 | ₩40,350 | ₩37,750 | ₩37,850 | -4.90% | 41.1만 |
|---|
| 2026.06.17 | ₩39,650 | ₩42,400 | ₩39,400 | ₩40,250 | +1.51% | 42.8만 |
|---|
| 2026.06.16 | ₩41,400 | ₩41,800 | ₩39,500 | ₩40,000 | -3.38% | 42.7만 |
|---|
| 2026.06.15 | ₩42,800 | ₩42,800 | ₩40,800 | ₩41,100 | -3.97% | 55.8만 |
|---|
| 2026.06.12 | ₩38,100 | ₩45,400 | ₩36,700 | ₩42,150 | +10.63% | 189.7만 |
|---|
| 2026.06.11 | ₩32,700 | ₩37,000 | ₩32,450 | ₩36,200 | +10.70% | 65.7만 |
|---|
| 2026.06.10 | ₩32,800 | ₩35,650 | ₩32,550 | ₩33,450 | +1.98% | 13 |
|---|
| 2026.06.09 | ₩30,900 | ₩34,900 | ₩30,900 | ₩33,700 | +9.06% | 76.3만 |
|---|
| 2026.06.08 | ₩31,900 | ₩32,300 | ₩29,650 | ₩29,850 | -6.43% | 32만 |
|---|
| 2026.06.05 | ₩32,600 | ₩36,200 | ₩32,250 | ₩34,350 | +5.37% | 65.7만 |
|---|
| 2026.06.04 | ₩30,700 | ₩36,100 | ₩30,600 | ₩33,650 | +9.61% | 89.2만 |
|---|
| 2026.06.02 | ₩31,050 | ₩31,300 | ₩29,850 | ₩30,200 | -2.74% | 28.6만 |
|---|
| 2026.06.01 | ₩32,550 | ₩33,400 | ₩31,050 | ₩31,550 | -3.07% | 48.2만 |
|---|
| 2026.05.29 | ₩34,850 | ₩35,050 | ₩31,950 | ₩32,900 | -5.60% | 41.9만 |
|---|
| 2026.05.28 | ₩36,000 | ₩36,450 | ₩33,100 | ₩34,350 | -4.58% | 41.4만 |
|---|
| 2026.05.27 | ₩39,550 | ₩39,600 | ₩35,800 | ₩36,250 | -8.34% | 42.8만 |
|---|
| 2026.05.26 | ₩39,600 | ₩40,250 | ₩38,200 | ₩38,450 | -2.90% | 34.9만 |
|---|
| 2026.05.22 | ₩37,550 | ₩38,650 | ₩36,650 | ₩38,000 | +1.20% | 31.6만 |
|---|
| 2026.05.21 | ₩36,300 | ₩38,350 | ₩36,200 | ₩36,750 | +1.24% | 34.8만 |
|---|
| 2026.05.20 | ₩36,150 | ₩36,550 | ₩34,500 | ₩35,150 | -2.77% | 33.1만 |
|---|
| 2026.05.19 | ₩35,300 | ₩36,950 | ₩35,300 | ₩36,100 | +2.27% | 39.8만 |
|---|
| 2026.05.18 | ₩34,400 | ₩37,750 | ₩33,000 | ₩36,150 | +5.09% | 38.7만 |
|---|
| 2026.05.15 | ₩37,850 | ₩39,700 | ₩34,750 | ₩35,450 | -6.34% | 45.7만 |
|---|
| 2026.05.14 | ₩37,450 | ₩37,900 | ₩35,700 | ₩37,500 | +0.13% | 53.1만 |
|---|
| 2026.05.13 | ₩36,600 | ₩37,800 | ₩35,250 | ₩37,400 | +2.19% | 33.1만 |
|---|
| 2026.05.12 | ₩36,800 | ₩37,500 | ₩34,500 | ₩37,300 | +1.36% | 68.8만 |
|---|
| 2026.05.11 | ₩41,200 | ₩42,550 | ₩35,350 | ₩36,050 | -12.50% | 103.8만 |
|---|
| 2026.05.08 | ₩38,600 | ₩40,000 | ₩38,350 | ₩39,800 | +3.11% | 25.2만 |
|---|
| 2026.05.07 | ₩39,550 | ₩40,450 | ₩38,300 | ₩39,600 | +0.13% | 37.3만 |
|---|
| 2026.05.06 | ₩40,350 | ₩40,350 | ₩38,700 | ₩39,150 | -2.97% | 34.3만 |
|---|
| 2026.05.04 | ₩38,800 | ₩39,350 | ₩38,400 | ₩38,850 | +0.13% | 22.1만 |
|---|
| 2026.04.30 | ₩38,800 | ₩39,000 | ₩37,400 | ₩37,850 | -2.45% | 25.7만 |
|---|
| 2026.04.29 | ₩38,150 | ₩39,400 | ₩37,750 | ₩38,700 | +1.44% | 27.5만 |
|---|
| 2026.04.28 | ₩38,850 | ₩40,350 | ₩38,250 | ₩39,000 | +0.39% | 44.2만 |
|---|
| 2026.04.27 | ₩40,150 | ₩40,250 | ₩38,100 | ₩38,600 | -3.86% | 39.8만 |
|---|
| 2026.04.24 | ₩37,100 | ₩40,550 | ₩37,050 | ₩38,950 | +4.99% | 92.9만 |
|---|
| 2026.04.23 | ₩37,950 | ₩37,950 | ₩35,700 | ₩36,650 | -3.43% | 52.8만 |
|---|
| 2026.04.22 | ₩36,350 | ₩37,400 | ₩35,900 | ₩37,400 | +2.89% | 29.7만 |
|---|
| 2026.04.21 | ₩36,850 | ₩36,950 | ₩36,000 | ₩36,400 | -1.22% | 26.5만 |
|---|
| 2026.04.20 | ₩35,250 | ₩37,150 | ₩34,500 | ₩36,350 | +3.12% | 34만 |
|---|
| 2026.04.17 | ₩36,250 | ₩37,450 | ₩35,400 | ₩35,700 | -1.52% | 48.4만 |
|---|
| 2026.04.16 | ₩33,800 | ₩36,500 | ₩32,900 | ₩36,100 | +6.80% | 82만 |
|---|
| 2026.04.15 | ₩34,750 | ₩34,850 | ₩33,300 | ₩33,850 | -2.59% | 27만 |
|---|
| 2026.04.14 | ₩33,850 | ₩34,750 | ₩33,650 | ₩33,850 | 0.00% | 37.7만 |
|---|
| 2026.04.13 | ₩30,950 | ₩33,400 | ₩30,700 | ₩32,950 | +6.46% | 28.4만 |
|---|
| 2026.04.10 | ₩31,850 | ₩32,450 | ₩31,500 | ₩31,500 | -1.10% | 16.9만 |
|---|
| 2026.04.09 | ₩31,450 | ₩32,200 | ₩30,900 | ₩31,250 | -0.64% | 25.3만 |
|---|
| 2026.04.08 | ₩31,850 | ₩32,500 | ₩31,350 | ₩32,100 | +0.78% | 30.7만 |
|---|
| 2026.04.07 | ₩31,150 | ₩31,500 | ₩29,900 | ₩30,100 | -3.37% | 31.7만 |
|---|
| 2026.04.06 | ₩29,800 | ₩31,500 | ₩29,700 | ₩29,950 | +0.50% | 15.5만 |
|---|
| 2026.04.03 | ₩31,050 | ₩31,300 | ₩29,200 | ₩29,550 | -4.83% | 28.1만 |
|---|
| 2026.04.02 | ₩32,550 | ₩32,550 | ₩29,750 | ₩30,400 | -6.61% | 22.1만 |
|---|
| 2026.04.01 | ₩31,300 | ₩32,650 | ₩31,100 | ₩32,500 | +3.83% | 27.2만 |
|---|
| 2026.03.31 | ₩29,400 | ₩30,900 | ₩29,200 | ₩29,800 | +1.36% | 27.6만 |
|---|
| 2026.03.30 | ₩30,100 | ₩31,000 | ₩29,600 | ₩30,400 | +1.00% | 21.3만 |
|---|
| 2026.03.27 | ₩31,200 | ₩32,450 | ₩31,000 | ₩32,850 | +5.29% | 22.9만 |
|---|
| 2026.03.26 | ₩34,050 | ₩34,250 | ₩32,750 | ₩32,850 | -3.52% | 29.5만 |
|---|
| 2026.03.25 | ₩33,150 | ₩35,300 | ₩33,100 | ₩35,050 | +5.73% | 56.7만 |
|---|
| 2026.03.24 | ₩33,450 | ₩34,150 | ₩31,100 | ₩32,550 | -2.69% | 36.2만 |
|---|
| 2026.03.23 | ₩32,750 | ₩33,200 | ₩31,900 | ₩32,300 | -1.37% | 22.6만 |
|---|
| 2026.03.20 | ₩34,050 | ₩35,200 | ₩33,350 | ₩33,900 | -0.44% | 44.2만 |
|---|
| 2026.03.19 | ₩33,000 | ₩33,950 | ₩32,950 | ₩33,750 | +2.27% | 27.3만 |
|---|
| 2026.03.18 | ₩34,100 | ₩34,500 | ₩33,550 | ₩34,050 | -0.15% | 31만 |
|---|
| 2026.03.17 | ₩35,900 | ₩35,900 | ₩33,350 | ₩33,400 | -6.96% | 42.1만 |
|---|
| 2026.03.16 | ₩34,700 | ₩35,650 | ₩33,800 | ₩34,850 | +0.43% | 42.9만 |
|---|
| 2026.03.13 | ₩32,450 | ₩34,700 | ₩32,450 | ₩34,200 | +5.39% | 37.6만 |
|---|
| 2026.03.12 | ₩32,650 | ₩34,400 | ₩32,650 | ₩33,800 | +3.52% | 40.6만 |
|---|
| 2026.03.11 | ₩35,000 | ₩35,000 | ₩33,000 | ₩33,450 | -4.43% | 60.4만 |
|---|
| 2026.03.10 | ₩37,000 | ₩37,000 | ₩33,200 | ₩34,450 | -6.89% | 95.9만 |
|---|
| 2026.03.09 | ₩34,850 | ₩35,600 | ₩33,250 | ₩34,650 | -0.57% | 82.1만 |
|---|
| 2026.03.06 | ₩32,200 | ₩36,850 | ₩31,500 | ₩36,850 | +14.44% | 231.4만 |
|---|
| 2026.03.05 | ₩28,650 | ₩32,000 | ₩28,250 | ₩30,700 | +7.16% | 61.4만 |
|---|
| 2026.03.04 | ₩28,450 | ₩30,300 | ₩26,300 | ₩26,600 | -6.50% | 61.4만 |
|---|
| 2026.03.03 | ₩30,050 | ₩32,100 | ₩29,400 | ₩29,400 | -2.16% | 46.3만 |
|---|
| 2026.02.27 | ₩31,050 | ₩31,850 | ₩30,900 | ₩31,150 | +0.32% | 29.6만 |
|---|
| 2026.02.26 | ₩31,550 | ₩32,750 | ₩30,900 | ₩32,250 | +2.22% | 49.3만 |
|---|
| 2026.02.25 | ₩32,050 | ₩32,350 | ₩30,500 | ₩30,800 | -3.90% | 50만 |
|---|
| 2026.02.24 | ₩29,900 | ₩31,400 | ₩29,400 | ₩31,200 | +4.35% | 35.7만 |
|---|
| 2026.02.23 | ₩32,150 | ₩32,150 | ₩30,050 | ₩30,300 | -5.75% | 30.4만 |
|---|
| 2026.02.20 | ₩32,250 | ₩32,300 | ₩31,250 | ₩31,500 | -2.33% | 27.1만 |
|---|
| 2026.02.19 | ₩30,050 | ₩33,000 | ₩29,850 | ₩31,950 | +6.32% | 85.8만 |
|---|
| 2026.02.13 | ₩29,250 | ₩29,900 | ₩28,900 | ₩29,000 | -0.85% | 27.7만 |
|---|
| 2026.02.12 | ₩29,600 | ₩30,350 | ₩29,250 | ₩29,500 | -0.34% | 33.8만 |
|---|
| 2026.02.11 | ₩28,850 | ₩29,400 | ₩28,250 | ₩28,650 | -0.69% | 22만 |
|---|
| 2026.02.10 | ₩30,650 | ₩30,700 | ₩28,850 | ₩29,100 | -5.06% | 32.7만 |
|---|
| 2026.02.09 | ₩30,600 | ₩30,600 | ₩29,550 | ₩30,200 | -1.31% | 49.5만 |
|---|
| 2026.02.06 | ₩27,550 | ₩30,200 | ₩26,450 | ₩29,000 | +5.26% | 77.8만 |
|---|
| 2026.02.05 | ₩27,300 | ₩28,550 | ₩27,200 | ₩28,250 | +3.48% | 39.5만 |
|---|
| 2026.02.04 | ₩28,150 | ₩29,000 | ₩27,900 | ₩28,350 | +0.71% | 31만 |
|---|
| 2026.02.03 | ₩27,750 | ₩28,775 | ₩27,450 | ₩28,650 | +3.24% | 45.3만 |
|---|
| 2026.02.02 | ₩27,500 | ₩28,700 | ₩26,600 | ₩26,600 | -3.27% | 50.1만 |
|---|
| 2026.01.30 | ₩27,850 | ₩30,100 | ₩27,600 | ₩28,500 | +2.33% | 101.1만 |
|---|
| 2026.01.29 | ₩29,200 | ₩29,200 | ₩26,050 | ₩27,800 | -4.79% | 114.2만 |
|---|
| 2026.01.28 | ₩27,200 | ₩28,000 | ₩26,450 | ₩27,850 | +2.39% | 83만 |
|---|
| 2026.01.27 | ₩25,600 | ₩26,850 | ₩25,400 | ₩26,700 | +4.30% | 75만 |
|---|
| 2026.01.26 | ₩24,650 | ₩26,000 | ₩24,500 | ₩25,750 | +4.46% | 86.8만 |
|---|
| 2026.01.23 | ₩23,650 | ₩24,550 | ₩23,250 | ₩24,500 | +3.59% | 55.1만 |
|---|
| 2026.01.22 | ₩24,650 | ₩24,800 | ₩23,400 | ₩23,950 | -2.84% | 41.4만 |
|---|
| 2026.01.21 | ₩22,400 | ₩24,250 | ₩22,400 | ₩24,250 | +8.26% | 58.3만 |
|---|
| 2026.01.20 | ₩23,400 | ₩23,450 | ₩22,600 | ₩23,000 | -1.71% | 30.2만 |
|---|
| 2026.01.19 | ₩23,800 | ₩24,150 | ₩23,550 | ₩23,650 | -0.63% | 45.1만 |
|---|
| 2026.01.16 | ₩25,150 | ₩25,500 | ₩24,150 | ₩24,350 | -3.18% | 74.2만 |
|---|
| 2026.01.15 | ₩23,200 | ₩24,750 | ₩22,900 | ₩24,450 | +5.39% | 99.2만 |
|---|
| 2026.01.14 | ₩22,700 | ₩23,650 | ₩22,450 | ₩23,200 | +2.20% | 52.9만 |
|---|
| 2026.01.13 | ₩23,000 | ₩23,400 | ₩22,050 | ₩22,400 | -2.61% | 42.8만 |
|---|
| 2026.01.12 | ₩22,900 | ₩23,150 | ₩22,300 | ₩22,850 | -0.22% | 39.7만 |
|---|
| 2026.01.09 | ₩21,750 | ₩23,100 | ₩21,250 | ₩22,400 | +2.99% | 53.5만 |
|---|
| 2026.01.08 | ₩22,200 | ₩23,100 | ₩21,900 | ₩21,950 | -1.13% | 36.1만 |
|---|
| 2026.01.07 | ₩23,450 | ₩23,500 | ₩21,950 | ₩22,400 | -4.48% | 41.6만 |
|---|
| 2026.01.06 | ₩22,750 | ₩23,000 | ₩22,250 | ₩22,900 | +0.66% | 34.3만 |
|---|
| 2026.01.05 | ₩24,000 | ₩24,400 | ₩22,500 | ₩23,000 | -4.17% | 65.5만 |
|---|
| 2026.01.02 | ₩21,650 | ₩23,100 | ₩21,450 | ₩22,800 | +5.31% | 62.7만 |
|---|
| 2025.12.30 | ₩20,900 | ₩21,950 | ₩20,800 | ₩21,450 | +2.63% | 35.5만 |
|---|
| 2025.12.29 | ₩20,950 | ₩21,150 | ₩20,600 | ₩21,100 | +0.72% | 22.6만 |
|---|
| 2025.12.26 | ₩20,450 | ₩20,800 | ₩20,250 | ₩20,500 | +0.24% | 16.1만 |
|---|
| 2025.12.24 | ₩21,000 | ₩21,000 | ₩20,250 | ₩20,350 | -3.10% | 8.8만 |
|---|
| 2025.12.23 | ₩20,900 | ₩21,000 | ₩20,600 | ₩20,800 | -0.48% | 10.8만 |
|---|
| 2025.12.22 | ₩20,550 | ₩21,150 | ₩20,550 | ₩20,950 | +1.95% | 20.4만 |
|---|
| 2025.12.19 | ₩20,200 | ₩20,600 | ₩19,920 | ₩20,100 | -0.50% | 15.2만 |
|---|
| 2025.12.18 | ₩19,850 | ₩20,350 | ₩19,600 | ₩19,810 | -0.20% | 17.1만 |
|---|
| 2025.12.17 | ₩19,620 | ₩20,150 | ₩19,540 | ₩20,100 | +2.45% | 19.8만 |
|---|
| 2025.12.16 | ₩19,990 | ₩20,050 | ₩19,510 | ₩19,540 | -2.25% | 15.2만 |
|---|
| 2025.12.15 | ₩19,920 | ₩20,100 | ₩19,690 | ₩19,990 | +0.35% | 19.2만 |
|---|
| 2025.12.12 | ₩20,500 | ₩20,550 | ₩20,050 | ₩20,300 | -0.98% | 25.7만 |
|---|
| 2025.12.11 | ₩21,050 | ₩21,150 | ₩20,400 | ₩20,550 | -2.38% | 26.9만 |
|---|
| 2025.12.10 | ₩20,900 | ₩21,300 | ₩20,750 | ₩20,900 | 0.00% | 13.4만 |
|---|
| 2025.12.09 | ₩21,300 | ₩21,350 | ₩20,950 | ₩21,100 | -0.94% | 13.5만 |
|---|
| 2025.12.08 | ₩21,550 | ₩21,550 | ₩21,050 | ₩21,250 | -1.39% | 20.2만 |
|---|
| 2025.12.05 | ₩21,100 | ₩21,500 | ₩20,900 | ₩21,500 | +1.90% | 13.1만 |
|---|
| 2025.12.04 | ₩21,350 | ₩21,500 | ₩20,800 | ₩21,100 | -1.17% | 18.8만 |
|---|
| 2025.12.03 | ₩22,100 | ₩22,100 | ₩21,600 | ₩21,800 | -1.36% | 15.1만 |
|---|
| 2025.12.02 | ₩21,350 | ₩22,150 | ₩21,150 | ₩21,850 | +2.34% | 32.2만 |
|---|
| 2025.12.01 | ₩20,850 | ₩21,700 | ₩20,500 | ₩21,300 | +2.16% | 36.5만 |
|---|
| 2025.11.28 | ₩19,600 | ₩20,300 | ₩19,410 | ₩20,300 | +3.57% | 16.8만 |
|---|
| 2025.11.27 | ₩19,630 | ₩19,760 | ₩19,270 | ₩19,410 | -1.12% | 13.3만 |
|---|
| 2025.11.26 | ₩19,500 | ₩19,500 | ₩19,070 | ₩19,410 | -0.46% | 16.8만 |
|---|
| 2025.11.25 | ₩19,450 | ₩19,540 | ₩18,990 | ₩19,180 | -1.39% | 17.8만 |
|---|
| 2025.11.24 | ₩18,890 | ₩19,160 | ₩18,630 | ₩18,890 | 0.00% | 11.7만 |
|---|
| 2025.11.21 | ₩18,880 | ₩19,410 | ₩18,550 | ₩18,620 | -1.38% | 26.5만 |
|---|
| 2025.11.20 | ₩20,550 | ₩20,650 | ₩19,880 | ₩19,930 | -3.02% | 26.9만 |
|---|
| 2025.11.19 | ₩20,300 | ₩20,300 | ₩19,490 | ₩19,830 | -2.32% | 17.8만 |
|---|
| 2025.11.18 | ₩21,100 | ₩21,300 | ₩20,050 | ₩20,150 | -4.50% | 29.7만 |
|---|
| 2025.11.17 | ₩21,400 | ₩21,550 | ₩21,000 | ₩21,550 | +0.70% | 17.3만 |
|---|
| 2025.11.14 | ₩22,000 | ₩22,000 | ₩21,000 | ₩21,000 | -4.55% | 34.6만 |
|---|
| 2025.11.13 | ₩22,050 | ₩22,650 | ₩21,800 | ₩22,400 | +1.59% | 29.3만 |
|---|
| 2025.11.12 | ₩21,800 | ₩22,400 | ₩21,050 | ₩22,300 | +2.29% | 69.1만 |
|---|
| 2025.11.11 | ₩23,250 | ₩23,900 | ₩22,800 | ₩23,150 | -0.43% | 22.9만 |
|---|
| 2025.11.10 | ₩22,600 | ₩23,100 | ₩22,050 | ₩22,950 | +1.55% | 18.8만 |
|---|
| 2025.11.07 | ₩23,250 | ₩23,300 | ₩22,100 | ₩22,550 | -3.01% | 25.1만 |
|---|
| 2025.11.06 | ₩23,500 | ₩23,950 | ₩23,050 | ₩23,600 | +0.43% | 21.8만 |
|---|
| 2025.11.05 | ₩23,150 | ₩23,250 | ₩21,850 | ₩22,850 | -1.30% | 32.3만 |
|---|
| 2025.11.04 | ₩23,650 | ₩24,350 | ₩23,450 | ₩23,650 | 0.00% | 24.3만 |
|---|
| 2025.11.03 | ₩23,350 | ₩23,350 | ₩22,950 | ₩23,150 | -0.86% | 28.6만 |
|---|
| 2025.10.31 | ₩23,500 | ₩23,750 | ₩23,200 | ₩23,450 | -0.21% | 11.5만 |
|---|
| 2025.10.30 | ₩23,900 | ₩24,200 | ₩23,300 | ₩23,650 | -1.05% | 17.6만 |
|---|
| 2025.10.29 | ₩23,950 | ₩23,950 | ₩23,300 | ₩23,900 | -0.21% | 18.7만 |
|---|
| 2025.10.28 | ₩24,000 | ₩24,050 | ₩23,100 | ₩23,600 | -1.67% | 20.7만 |
|---|
| 2025.10.27 | ₩24,400 | ₩24,450 | ₩23,850 | ₩24,250 | -0.61% | 20.3만 |
|---|
| 2025.10.24 | ₩24,350 | ₩24,400 | ₩23,800 | ₩23,950 | -1.64% | 21.7만 |
|---|
| 2025.10.23 | ₩23,400 | ₩23,950 | ₩23,050 | ₩23,600 | +0.85% | 28.4만 |
|---|
| 2025.10.22 | ₩23,600 | ₩23,950 | ₩23,050 | ₩23,800 | +0.85% | 32.8만 |
|---|
| 2025.10.21 | ₩25,250 | ₩25,250 | ₩23,800 | ₩23,900 | -5.35% | 41.7만 |
|---|
| 2025.10.20 | ₩25,050 | ₩25,400 | ₩24,450 | ₩24,950 | -0.40% | 21.4만 |
|---|
| 2025.10.17 | ₩24,850 | ₩25,550 | ₩24,550 | ₩24,650 | -0.80% | 32.6만 |
|---|
| 2025.10.16 | ₩25,350 | ₩25,650 | ₩25,150 | ₩25,350 | 0.00% | 18.8만 |
|---|
| 2025.10.15 | ₩25,300 | ₩25,800 | ₩25,050 | ₩25,600 | +1.19% | 24.6만 |
|---|
| 2025.10.14 | ₩27,350 | ₩27,400 | ₩24,800 | ₩25,150 | -8.04% | 68.7만 |
|---|
| 2025.10.13 | ₩25,600 | ₩26,550 | ₩25,600 | ₩26,350 | +2.93% | 42만 |
|---|
| 2025.10.10 | ₩27,300 | ₩27,850 | ₩26,400 | ₩27,000 | -1.10% | 55.6만 |
|---|