시장 데이터를 불러오는 중
전체 종목
유니퀘스트 과거 주가
077500.KS · KOSPI
주요 제품·사업: 반도체직접회로 도매,무역,제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
077500.KS · KOSPI
주요 제품·사업: 반도체직접회로 도매,무역,제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,850 | ₩10,190 | ₩9,670 | ₩9,950 | +1.02% | 25.1만 |
| 2026.10.07 | ₩10,010 | ₩10,100 | ₩9,500 | ₩9,770 | -2.40% | 35.5만 |
| 2026.10.06 | ₩10,450 | ₩10,740 | ₩9,960 | ₩10,040 | -3.92% | 28.2만 |
| 2026.10.02 | ₩10,680 | ₩10,720 | ₩10,220 | ₩10,400 | -2.62% | 29.9만 |
| 2026.10.01 | ₩10,050 | ₩10,850 | ₩9,900 | ₩10,700 | +6.47% | 45.3만 |
| 2026.09.30 | ₩10,000 | ₩10,310 | ₩9,280 | ₩10,080 | +0.80% | 31.2만 |
| 2026.09.29 | ₩9,730 | ₩10,150 | ₩9,400 | ₩10,000 | +2.77% | 38만 |
| 2026.09.28 | ₩9,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,970 |
| ₩9,770 |
| +7.36% |
| 99.9만 |
| 2026.09.23 | ₩8,580 | ₩9,200 | ₩8,560 | ₩9,190 | +7.11% | 80.6만 |
|---|
| 2026.09.22 | ₩8,390 | ₩8,880 | ₩8,320 | ₩8,540 | +1.79% | 49.5만 |
|---|
| 2026.09.21 | ₩8,310 | ₩8,630 | ₩8,120 | ₩8,300 | -0.12% | 29.8만 |
|---|
| 2026.09.18 | ₩7,620 | ₩8,680 | ₩7,620 | ₩8,310 | +9.06% | 78.7만 |
|---|
| 2026.09.17 | ₩7,320 | ₩7,700 | ₩7,320 | ₩7,600 | +3.83% | 17만 |
|---|
| 2026.09.16 | ₩7,300 | ₩7,430 | ₩7,200 | ₩7,350 | +0.68% | 9.1만 |
|---|
| 2026.09.15 | ₩6,780 | ₩7,710 | ₩6,710 | ₩7,330 | +8.11% | 39.4만 |
|---|
| 2026.09.14 | ₩7,120 | ₩7,120 | ₩6,700 | ₩6,780 | -4.78% | 21.2만 |
|---|
| 2026.09.11 | ₩7,100 | ₩7,160 | ₩6,930 | ₩7,010 | -1.27% | 4.6만 |
|---|
| 2026.09.10 | ₩7,040 | ₩7,170 | ₩6,920 | ₩7,090 | +0.71% | 18.4만 |
|---|
| 2026.09.09 | ₩7,190 | ₩7,230 | ₩7,000 | ₩7,040 | -2.09% | 5.6만 |
|---|
| 2026.09.08 | ₩7,200 | ₩7,260 | ₩7,020 | ₩7,080 | -1.67% | 10만 |
|---|
| 2026.09.07 | ₩7,500 | ₩7,600 | ₩7,010 | ₩7,170 | -4.40% | 8.8만 |
|---|
| 2026.09.04 | ₩7,320 | ₩7,590 | ₩7,250 | ₩7,440 | +1.64% | 6.6만 |
|---|
| 2026.09.03 | ₩7,690 | ₩7,960 | ₩7,200 | ₩7,280 | -5.33% | 15.1만 |
|---|
| 2026.09.02 | ₩7,550 | ₩7,780 | ₩7,400 | ₩7,570 | +0.26% | 12만 |
|---|
| 2026.09.01 | ₩7,920 | ₩7,940 | ₩7,620 | ₩7,660 | -3.28% | 17.6만 |
|---|
| 2026.08.31 | ₩7,210 | ₩8,050 | ₩6,960 | ₩7,950 | +10.26% | 51.5만 |
|---|
| 2026.08.28 | ₩7,150 | ₩7,300 | ₩7,090 | ₩7,210 | +0.84% | 7.2만 |
|---|
| 2026.08.27 | ₩7,090 | ₩7,320 | ₩6,920 | ₩7,080 | -0.14% | 6.8만 |
|---|
| 2026.08.26 | ₩7,260 | ₩7,270 | ₩6,990 | ₩7,090 | -2.34% | 5.1만 |
|---|
| 2026.08.25 | ₩6,850 | ₩7,240 | ₩6,570 | ₩7,230 | +5.55% | 12.7만 |
|---|
| 2026.08.24 | ₩7,230 | ₩7,230 | ₩6,840 | ₩6,890 | -4.70% | 8.5만 |
|---|
| 2026.08.21 | ₩7,620 | ₩7,680 | ₩6,990 | ₩7,000 | -8.14% | 22.7만 |
|---|
| 2026.08.20 | ₩7,290 | ₩7,940 | ₩7,290 | ₩7,800 | +7.00% | 42.1만 |
|---|
| 2026.08.19 | ₩7,450 | ₩7,750 | ₩7,210 | ₩7,270 | -2.42% | 19만 |
|---|
| 2026.08.18 | ₩7,050 | ₩8,000 | ₩7,020 | ₩7,550 | +7.09% | 68.7만 |
|---|
| 2026.08.14 | ₩6,650 | ₩7,260 | ₩6,470 | ₩6,800 | +2.26% | 23.2만 |
|---|
| 2026.08.13 | ₩7,300 | ₩7,300 | ₩6,600 | ₩6,630 | -9.18% | 28.6만 |
|---|
| 2026.08.12 | ₩6,290 | ₩7,620 | ₩6,260 | ₩7,300 | +16.06% | 112.9만 |
|---|
| 2026.08.11 | ₩5,980 | ₩6,320 | ₩5,820 | ₩6,260 | +4.68% | 16.2만 |
|---|
| 2026.08.10 | ₩5,540 | ₩6,000 | ₩5,540 | ₩5,990 | +8.12% | 8.9만 |
|---|
| 2026.08.07 | ₩5,700 | ₩5,880 | ₩5,510 | ₩5,530 | -2.98% | 8만 |
|---|
| 2026.08.06 | ₩5,370 | ₩5,740 | ₩5,320 | ₩5,700 | +6.15% | 11.9만 |
|---|
| 2026.08.05 | ₩5,220 | ₩5,440 | ₩5,190 | ₩5,420 | +3.83% | 8.4만 |
|---|
| 2026.08.04 | ₩4,970 | ₩5,200 | ₩4,965 | ₩5,120 | +3.02% | 8.5만 |
|---|
| 2026.08.03 | ₩4,840 | ₩5,170 | ₩4,760 | ₩4,960 | +2.48% | 6.3만 |
|---|
| 2026.07.31 | ₩4,510 | ₩4,960 | ₩4,510 | ₩4,880 | +8.20% | 18.2만 |
|---|
| 2026.07.30 | ₩4,110 | ₩4,560 | ₩4,110 | ₩4,275 | +4.01% | 19.4만 |
|---|
| 2026.07.29 | ₩4,895 | ₩5,010 | ₩4,075 | ₩4,295 | -12.26% | 35.6만 |
|---|
| 2026.07.28 | ₩5,210 | ₩5,210 | ₩4,655 | ₩4,850 | -6.91% | 20.3만 |
|---|
| 2026.07.27 | ₩5,500 | ₩5,580 | ₩5,300 | ₩5,390 | -2.00% | 7.2만 |
|---|
| 2026.07.24 | ₩5,650 | ₩5,650 | ₩5,360 | ₩5,390 | -4.60% | 5.4만 |
|---|
| 2026.07.23 | ₩5,480 | ₩5,690 | ₩5,380 | ₩5,690 | +3.83% | 4.1만 |
|---|
| 2026.07.22 | ₩5,440 | ₩5,680 | ₩5,380 | ₩5,420 | -0.37% | 6.3만 |
|---|
| 2026.07.21 | ₩5,230 | ₩5,470 | ₩5,080 | ₩5,340 | +2.10% | 8.5만 |
|---|
| 2026.07.20 | ₩5,510 | ₩5,560 | ₩5,260 | ₩5,270 | -4.36% | 5.7만 |
|---|
| 2026.07.16 | ₩5,730 | ₩5,730 | ₩5,530 | ₩5,570 | -2.79% | 5.6만 |
|---|
| 2026.07.15 | ₩5,550 | ₩5,880 | ₩5,550 | ₩5,810 | +4.68% | 9.1만 |
|---|
| 2026.07.14 | ₩5,410 | ₩5,540 | ₩5,150 | ₩5,460 | +0.92% | 14.6만 |
|---|
| 2026.07.13 | ₩5,850 | ₩6,010 | ₩5,470 | ₩5,510 | -5.81% | 9.2만 |
|---|
| 2026.07.10 | ₩5,610 | ₩5,930 | ₩5,440 | ₩5,850 | +4.28% | 9.3만 |
|---|
| 2026.07.09 | ₩5,390 | ₩5,680 | ₩5,370 | ₩5,540 | +2.78% | 7.7만 |
|---|
| 2026.07.08 | ₩5,660 | ₩5,850 | ₩5,360 | ₩5,390 | -4.77% | 14.5만 |
|---|
| 2026.07.07 | ₩5,950 | ₩6,070 | ₩5,630 | ₩5,810 | -2.35% | 12.6만 |
|---|
| 2026.07.06 | ₩6,120 | ₩6,230 | ₩5,890 | ₩5,960 | -2.61% | 9만 |
|---|
| 2026.07.03 | ₩5,990 | ₩6,220 | ₩5,690 | ₩6,190 | +3.34% | 18.2만 |
|---|
| 2026.07.02 | ₩6,430 | ₩6,630 | ₩5,920 | ₩6,000 | -6.69% | 13.9만 |
|---|
| 2026.07.01 | ₩6,540 | ₩6,790 | ₩6,320 | ₩6,620 | +1.22% | 10.9만 |
|---|
| 2026.06.30 | ₩6,350 | ₩6,460 | ₩6,220 | ₩6,400 | +0.79% | 8.8만 |
|---|
| 2026.06.29 | ₩5,760 | ₩6,280 | ₩5,760 | ₩6,200 | +7.64% | 9만 |
|---|
| 2026.06.26 | ₩5,950 | ₩6,100 | ₩5,700 | ₩5,850 | -1.68% | 15만 |
|---|
| 2026.06.25 | ₩6,310 | ₩6,470 | ₩5,950 | ₩5,950 | -5.71% | 19.4만 |
|---|
| 2026.06.24 | ₩6,400 | ₩6,600 | ₩6,090 | ₩6,250 | -2.34% | 21만 |
|---|
| 2026.06.23 | ₩7,240 | ₩7,240 | ₩6,400 | ₩6,470 | -10.64% | 24만 |
|---|
| 2026.06.22 | ₩7,420 | ₩7,550 | ₩7,080 | ₩7,260 | -2.16% | 13.5만 |
|---|
| 2026.06.19 | ₩7,710 | ₩7,780 | ₩7,180 | ₩7,420 | -3.76% | 20.6만 |
|---|
| 2026.06.18 | ₩7,700 | ₩7,840 | ₩7,560 | ₩7,710 | +0.13% | 23.9만 |
|---|
| 2026.06.17 | ₩7,630 | ₩7,810 | ₩7,520 | ₩7,700 | +0.92% | 21만 |
|---|
| 2026.06.16 | ₩7,820 | ₩7,940 | ₩7,640 | ₩7,680 | -1.79% | 16.9만 |
|---|
| 2026.06.15 | ₩8,100 | ₩8,150 | ₩7,630 | ₩7,800 | -3.70% | 33만 |
|---|
| 2026.06.12 | ₩7,330 | ₩8,240 | ₩7,300 | ₩7,990 | +9.00% | 65.4만 |
|---|
| 2026.06.11 | ₩6,700 | ₩7,200 | ₩6,610 | ₩7,170 | +7.01% | 14.2만 |
|---|
| 2026.06.10 | ₩7,080 | ₩7,300 | ₩6,670 | ₩6,830 | -3.53% | 113 |
|---|
| 2026.06.09 | ₩6,720 | ₩7,240 | ₩6,710 | ₩7,150 | +6.40% | 17.8만 |
|---|
| 2026.06.08 | ₩6,600 | ₩6,990 | ₩6,600 | ₩6,620 | +0.30% | 27만 |
|---|
| 2026.06.05 | ₩7,570 | ₩7,570 | ₩7,070 | ₩7,270 | -3.96% | 28.8만 |
|---|
| 2026.06.04 | ₩7,530 | ₩8,050 | ₩7,480 | ₩7,750 | +2.92% | 57.6만 |
|---|
| 2026.06.02 | ₩7,340 | ₩7,550 | ₩6,960 | ₩7,530 | +2.59% | 34.9만 |
|---|
| 2026.06.01 | ₩7,480 | ₩7,640 | ₩7,200 | ₩7,240 | -3.21% | 35.6만 |
|---|
| 2026.05.29 | ₩7,730 | ₩7,840 | ₩7,220 | ₩7,300 | -5.56% | 28.6만 |
|---|
| 2026.05.28 | ₩8,000 | ₩8,010 | ₩7,340 | ₩7,600 | -5.00% | 52.6만 |
|---|
| 2026.05.27 | ₩8,110 | ₩8,200 | ₩7,840 | ₩7,940 | -2.10% | 61.1만 |
|---|
| 2026.05.26 | ₩7,870 | ₩8,080 | ₩7,720 | ₩7,990 | +1.52% | 63.5만 |
|---|
| 2026.05.22 | ₩7,300 | ₩7,750 | ₩7,150 | ₩7,670 | +5.07% | 30만 |
|---|
| 2026.05.21 | ₩6,960 | ₩7,420 | ₩6,960 | ₩7,300 | +4.89% | 35.5만 |
|---|
| 2026.05.20 | ₩6,910 | ₩6,990 | ₩6,630 | ₩6,820 | -1.30% | 25.5만 |
|---|
| 2026.05.19 | ₩7,420 | ₩7,490 | ₩6,800 | ₩6,900 | -7.01% | 42만 |
|---|
| 2026.05.18 | ₩7,760 | ₩7,810 | ₩7,240 | ₩7,410 | -4.51% | 64.6만 |
|---|
| 2026.05.15 | ₩7,850 | ₩9,110 | ₩7,680 | ₩7,860 | +0.13% | 782.8만 |
|---|
| 2026.05.14 | ₩7,580 | ₩7,890 | ₩7,310 | ₩7,850 | +3.56% | 40.4만 |
|---|
| 2026.05.13 | ₩7,300 | ₩7,730 | ₩7,030 | ₩7,570 | +3.70% | 50만 |
|---|
| 2026.05.12 | ₩7,650 | ₩7,780 | ₩7,120 | ₩7,300 | -4.58% | 51.7만 |
|---|
| 2026.05.11 | ₩8,030 | ₩8,040 | ₩7,560 | ₩7,600 | -5.35% | 38.3만 |
|---|
| 2026.05.08 | ₩7,740 | ₩7,880 | ₩7,600 | ₩7,810 | +0.90% | 37.8만 |
|---|
| 2026.05.07 | ₩8,350 | ₩8,400 | ₩7,740 | ₩7,810 | -6.47% | 74.1만 |
|---|
| 2026.05.06 | ₩8,820 | ₩8,990 | ₩8,310 | ₩8,350 | -5.33% | 167만 |
|---|
| 2026.05.04 | ₩7,350 | ₩9,520 | ₩7,350 | ₩8,500 | +15.65% | 759.1만 |
|---|
| 2026.04.30 | ₩7,410 | ₩7,420 | ₩7,260 | ₩7,330 | -1.08% | 19.1만 |
|---|
| 2026.04.29 | ₩7,240 | ₩7,410 | ₩7,190 | ₩7,400 | +2.21% | 24만 |
|---|
| 2026.04.28 | ₩7,280 | ₩7,320 | ₩7,020 | ₩7,260 | -0.27% | 35.3만 |
|---|
| 2026.04.27 | ₩7,330 | ₩7,410 | ₩7,210 | ₩7,340 | +0.14% | 49.7만 |
|---|
| 2026.04.24 | ₩6,910 | ₩7,210 | ₩6,900 | ₩7,170 | +3.76% | 54.8만 |
|---|
| 2026.04.23 | ₩7,000 | ₩7,000 | ₩6,730 | ₩6,910 | -1.29% | 30.2만 |
|---|
| 2026.04.22 | ₩6,790 | ₩6,940 | ₩6,670 | ₩6,930 | +2.06% | 35.3만 |
|---|
| 2026.04.21 | ₩6,800 | ₩6,910 | ₩6,670 | ₩6,810 | +0.15% | 66.2만 |
|---|
| 2026.04.20 | ₩6,530 | ₩6,580 | ₩6,380 | ₩6,520 | -0.15% | 17.4만 |
|---|
| 2026.04.17 | ₩6,500 | ₩6,540 | ₩6,340 | ₩6,530 | +0.46% | 25.3만 |
|---|
| 2026.04.16 | ₩6,350 | ₩6,530 | ₩6,295 | ₩6,470 | +1.89% | 32.3만 |
|---|
| 2026.04.15 | ₩6,310 | ₩6,340 | ₩6,200 | ₩6,240 | -1.11% | 24만 |
|---|
| 2026.04.14 | ₩6,190 | ₩6,270 | ₩6,140 | ₩6,220 | +0.48% | 19만 |
|---|
| 2026.04.13 | ₩5,960 | ₩6,130 | ₩5,920 | ₩6,040 | +1.34% | 13만 |
|---|
| 2026.04.10 | ₩6,120 | ₩6,200 | ₩6,050 | ₩6,080 | -0.65% | 23.9만 |
|---|
| 2026.04.09 | ₩6,090 | ₩6,100 | ₩5,950 | ₩6,000 | -1.48% | 7.8만 |
|---|
| 2026.04.08 | ₩6,020 | ₩6,140 | ₩5,940 | ₩6,090 | +1.16% | 21.9만 |
|---|
| 2026.04.07 | ₩5,980 | ₩5,980 | ₩5,720 | ₩5,830 | -2.51% | 12.2만 |
|---|
| 2026.04.06 | ₩5,880 | ₩5,930 | ₩5,760 | ₩5,810 | -1.19% | 11.3만 |
|---|
| 2026.04.03 | ₩5,960 | ₩6,280 | ₩5,850 | ₩5,870 | -1.51% | 42만 |
|---|
| 2026.04.02 | ₩6,240 | ₩6,250 | ₩5,760 | ₩5,850 | -6.25% | 16.4만 |
|---|
| 2026.04.01 | ₩5,920 | ₩6,550 | ₩5,910 | ₩6,160 | +4.05% | 84만 |
|---|
| 2026.03.31 | ₩5,870 | ₩5,910 | ₩5,640 | ₩5,640 | -3.92% | 17.9만 |
|---|
| 2026.03.30 | ₩5,900 | ₩5,980 | ₩5,800 | ₩5,920 | +0.34% | 10.4만 |
|---|
| 2026.03.27 | ₩6,010 | ₩6,190 | ₩5,880 | ₩6,110 | +1.66% | 10.5만 |
|---|
| 2026.03.26 | ₩6,400 | ₩6,400 | ₩6,090 | ₩6,110 | -4.53% | 12.5만 |
|---|
| 2026.03.25 | ₩6,210 | ₩6,520 | ₩6,210 | ₩6,430 | +3.54% | 19.6만 |
|---|
| 2026.03.24 | ₩6,240 | ₩6,290 | ₩6,030 | ₩6,200 | -0.64% | 15.7만 |
|---|
| 2026.03.23 | ₩6,270 | ₩6,300 | ₩5,750 | ₩6,040 | -3.67% | 25.3만 |
|---|
| 2026.03.20 | ₩6,450 | ₩6,520 | ₩6,330 | ₩6,480 | +0.47% | 19.8만 |
|---|
| 2026.03.19 | ₩6,420 | ₩6,530 | ₩6,330 | ₩6,360 | -0.93% | 17.8만 |
|---|
| 2026.03.18 | ₩6,240 | ₩6,560 | ₩6,240 | ₩6,540 | +4.81% | 34.7만 |
|---|
| 2026.03.17 | ₩6,160 | ₩6,230 | ₩6,110 | ₩6,130 | -0.49% | 7.3만 |
|---|
| 2026.03.16 | ₩6,140 | ₩6,190 | ₩6,010 | ₩6,050 | -1.47% | 10.5만 |
|---|
| 2026.03.13 | ₩6,150 | ₩6,200 | ₩6,020 | ₩6,180 | +0.49% | 6.6만 |
|---|
| 2026.03.12 | ₩6,240 | ₩6,390 | ₩6,170 | ₩6,220 | -0.32% | 12.4만 |
|---|
| 2026.03.11 | ₩6,270 | ₩6,470 | ₩6,220 | ₩6,350 | +1.28% | 13.8만 |
|---|
| 2026.03.10 | ₩6,040 | ₩6,230 | ₩6,010 | ₩6,170 | +2.15% | 11.1만 |
|---|
| 2026.03.09 | ₩6,120 | ₩6,120 | ₩5,690 | ₩5,820 | -4.90% | 22.3만 |
|---|
| 2026.03.06 | ₩6,140 | ₩6,360 | ₩6,020 | ₩6,340 | +3.26% | 14.7만 |
|---|
| 2026.03.05 | ₩5,810 | ₩6,320 | ₩5,810 | ₩6,170 | +6.20% | 21.9만 |
|---|
| 2026.03.04 | ₩6,240 | ₩6,240 | ₩5,470 | ₩5,490 | -12.02% | 41.6만 |
|---|
| 2026.03.03 | ₩6,600 | ₩6,760 | ₩6,300 | ₩6,350 | -3.79% | 30.7만 |
|---|
| 2026.02.27 | ₩6,840 | ₩6,880 | ₩6,680 | ₩6,730 | -1.61% | 21.1만 |
|---|
| 2026.02.26 | ₩7,020 | ₩7,070 | ₩6,820 | ₩6,910 | -1.57% | 27.2만 |
|---|
| 2026.02.25 | ₩7,020 | ₩7,150 | ₩6,850 | ₩6,950 | -1.00% | 33.5만 |
|---|
| 2026.02.24 | ₩6,710 | ₩6,940 | ₩6,650 | ₩6,940 | +3.43% | 18.3만 |
|---|
| 2026.02.23 | ₩6,880 | ₩6,930 | ₩6,670 | ₩6,750 | -1.89% | 25.7만 |
|---|
| 2026.02.20 | ₩7,000 | ₩7,010 | ₩6,790 | ₩6,830 | -2.43% | 24.4만 |
|---|
| 2026.02.19 | ₩6,810 | ₩7,050 | ₩6,710 | ₩7,000 | +2.79% | 48.9만 |
|---|
| 2026.02.13 | ₩6,680 | ₩6,680 | ₩6,510 | ₩6,600 | -1.20% | 12.9만 |
|---|
| 2026.02.12 | ₩6,750 | ₩6,880 | ₩6,650 | ₩6,700 | -0.74% | 17.4만 |
|---|
| 2026.02.11 | ₩6,800 | ₩6,810 | ₩6,600 | ₩6,730 | -1.03% | 22.4만 |
|---|
| 2026.02.10 | ₩6,720 | ₩6,970 | ₩6,600 | ₩6,760 | +0.60% | 79.8만 |
|---|
| 2026.02.09 | ₩6,400 | ₩6,750 | ₩6,390 | ₩6,710 | +4.84% | 37.3만 |
|---|
| 2026.02.06 | ₩6,300 | ₩6,390 | ₩6,040 | ₩6,280 | -0.32% | 26.7만 |
|---|
| 2026.02.05 | ₩6,670 | ₩6,680 | ₩6,400 | ₩6,460 | -3.15% | 21.3만 |
|---|
| 2026.02.04 | ₩6,610 | ₩6,780 | ₩6,600 | ₩6,750 | +2.12% | 32.5만 |
|---|
| 2026.02.03 | ₩6,230 | ₩6,690 | ₩6,220 | ₩6,600 | +5.94% | 33.2만 |
|---|
| 2026.02.02 | ₩6,480 | ₩6,500 | ₩6,150 | ₩6,150 | -5.09% | 24만 |
|---|
| 2026.01.30 | ₩6,570 | ₩6,710 | ₩6,360 | ₩6,470 | -1.52% | 36.3만 |
|---|
| 2026.01.29 | ₩6,680 | ₩6,720 | ₩6,380 | ₩6,570 | -1.65% | 31.4만 |
|---|
| 2026.01.28 | ₩6,350 | ₩6,700 | ₩6,350 | ₩6,560 | +3.31% | 44.6만 |
|---|
| 2026.01.27 | ₩6,320 | ₩6,390 | ₩6,140 | ₩6,250 | -1.11% | 35.4만 |
|---|
| 2026.01.26 | ₩6,250 | ₩6,420 | ₩6,220 | ₩6,320 | +1.12% | 16.7만 |
|---|
| 2026.01.23 | ₩6,260 | ₩6,320 | ₩6,150 | ₩6,240 | -0.32% | 17.3만 |
|---|
| 2026.01.22 | ₩6,200 | ₩6,310 | ₩6,090 | ₩6,170 | -0.48% | 19.7만 |
|---|
| 2026.01.21 | ₩6,220 | ₩6,270 | ₩6,010 | ₩6,160 | -0.96% | 20.3만 |
|---|
| 2026.01.20 | ₩6,370 | ₩6,400 | ₩6,110 | ₩6,280 | -1.41% | 21.1만 |
|---|
| 2026.01.19 | ₩6,260 | ₩6,430 | ₩6,260 | ₩6,350 | +1.44% | 15.6만 |
|---|
| 2026.01.16 | ₩6,420 | ₩6,470 | ₩6,210 | ₩6,260 | -2.49% | 17.6만 |
|---|
| 2026.01.15 | ₩6,190 | ₩6,335 | ₩6,100 | ₩6,330 | +2.26% | 14.8만 |
|---|
| 2026.01.14 | ₩6,260 | ₩6,290 | ₩6,130 | ₩6,160 | -1.60% | 10.2만 |
|---|
| 2026.01.13 | ₩6,300 | ₩6,420 | ₩6,160 | ₩6,250 | -0.79% | 13.1만 |
|---|
| 2026.01.12 | ₩6,220 | ₩6,360 | ₩6,200 | ₩6,300 | +1.29% | 10.4만 |
|---|
| 2026.01.09 | ₩6,440 | ₩6,440 | ₩6,130 | ₩6,210 | -3.57% | 8.5만 |
|---|
| 2026.01.08 | ₩6,500 | ₩6,510 | ₩6,220 | ₩6,250 | -3.85% | 10만 |
|---|
| 2026.01.07 | ₩6,700 | ₩6,770 | ₩6,300 | ₩6,500 | -2.99% | 16.4만 |
|---|
| 2026.01.06 | ₩6,690 | ₩6,690 | ₩6,530 | ₩6,680 | -0.15% | 15만 |
|---|
| 2026.01.05 | ₩6,900 | ₩6,970 | ₩6,540 | ₩6,660 | -3.48% | 28.5만 |
|---|
| 2026.01.02 | ₩6,600 | ₩6,800 | ₩6,500 | ₩6,710 | +1.67% | 16.7만 |
|---|
| 2025.12.30 | ₩6,470 | ₩6,650 | ₩6,440 | ₩6,600 | +2.01% | 19.9만 |
|---|
| 2025.12.29 | ₩6,470 | ₩6,500 | ₩6,390 | ₩6,480 | +0.15% | 14.5만 |
|---|
| 2025.12.26 | ₩6,390 | ₩6,530 | ₩6,340 | ₩6,460 | +1.10% | 16.9만 |
|---|
| 2025.12.24 | ₩6,290 | ₩6,390 | ₩6,280 | ₩6,300 | +0.16% | 8만 |
|---|
| 2025.12.23 | ₩6,290 | ₩6,420 | ₩6,220 | ₩6,270 | -0.32% | 10.9만 |
|---|
| 2025.12.22 | ₩6,140 | ₩6,340 | ₩6,140 | ₩6,280 | +2.28% | 9.4만 |
|---|
| 2025.12.19 | ₩6,050 | ₩6,130 | ₩5,980 | ₩6,120 | +1.16% | 3.1만 |
|---|
| 2025.12.18 | ₩6,050 | ₩6,080 | ₩5,960 | ₩6,040 | -0.17% | 5.7만 |
|---|
| 2025.12.17 | ₩6,090 | ₩6,160 | ₩6,030 | ₩6,070 | -0.33% | 6만 |
|---|
| 2025.12.16 | ₩6,250 | ₩6,280 | ₩6,060 | ₩6,060 | -3.04% | 10.4만 |
|---|
| 2025.12.15 | ₩6,330 | ₩6,330 | ₩6,200 | ₩6,250 | -1.26% | 11.9만 |
|---|
| 2025.12.12 | ₩6,260 | ₩6,380 | ₩6,240 | ₩6,380 | +1.92% | 7.8만 |
|---|
| 2025.12.11 | ₩6,250 | ₩6,340 | ₩6,230 | ₩6,290 | +0.64% | 5.6만 |
|---|
| 2025.12.10 | ₩6,280 | ₩6,320 | ₩6,220 | ₩6,220 | -0.96% | 8.6만 |
|---|
| 2025.12.09 | ₩6,330 | ₩6,400 | ₩6,260 | ₩6,280 | -0.79% | 8.3만 |
|---|
| 2025.12.08 | ₩6,370 | ₩6,410 | ₩6,280 | ₩6,330 | -0.63% | 8.2만 |
|---|
| 2025.12.05 | ₩6,520 | ₩6,520 | ₩6,310 | ₩6,440 | -1.23% | 9.7만 |
|---|
| 2025.12.04 | ₩6,570 | ₩6,570 | ₩6,290 | ₩6,470 | -1.52% | 16.2만 |
|---|
| 2025.12.03 | ₩6,360 | ₩6,600 | ₩6,250 | ₩6,530 | +2.67% | 26.2만 |
|---|
| 2025.12.02 | ₩6,240 | ₩6,270 | ₩6,180 | ₩6,250 | +0.16% | 7만 |
|---|
| 2025.12.01 | ₩6,300 | ₩6,390 | ₩6,220 | ₩6,240 | -0.95% | 7.9만 |
|---|
| 2025.11.28 | ₩6,060 | ₩6,300 | ₩6,010 | ₩6,300 | +3.96% | 11.7만 |
|---|
| 2025.11.27 | ₩6,030 | ₩6,130 | ₩6,000 | ₩6,020 | -0.17% | 11.2만 |
|---|
| 2025.11.26 | ₩5,950 | ₩6,030 | ₩5,910 | ₩6,010 | +1.01% | 8.2만 |
|---|
| 2025.11.25 | ₩6,020 | ₩6,090 | ₩5,880 | ₩5,930 | -1.50% | 6만 |
|---|
| 2025.11.24 | ₩5,950 | ₩6,060 | ₩5,860 | ₩5,930 | -0.34% | 8.5만 |
|---|
| 2025.11.21 | ₩5,980 | ₩5,990 | ₩5,840 | ₩5,900 | -1.34% | 11.7만 |
|---|
| 2025.11.20 | ₩6,040 | ₩6,200 | ₩6,030 | ₩6,150 | +1.82% | 10만 |
|---|
| 2025.11.19 | ₩6,040 | ₩6,050 | ₩5,840 | ₩5,970 | -1.16% | 10.2만 |
|---|
| 2025.11.18 | ₩6,240 | ₩6,250 | ₩5,960 | ₩6,000 | -3.85% | 17.7만 |
|---|
| 2025.11.17 | ₩6,290 | ₩6,410 | ₩6,220 | ₩6,270 | -0.32% | 11.5만 |
|---|
| 2025.11.14 | ₩6,380 | ₩6,380 | ₩6,210 | ₩6,220 | -2.51% | 23.4만 |
|---|
| 2025.11.13 | ₩6,570 | ₩6,650 | ₩6,420 | ₩6,510 | -0.91% | 22.1만 |
|---|
| 2025.11.12 | ₩6,620 | ₩6,710 | ₩6,520 | ₩6,630 | +0.15% | 23.7만 |
|---|
| 2025.11.11 | ₩6,870 | ₩7,070 | ₩6,650 | ₩6,710 | -2.33% | 22.7만 |
|---|
| 2025.11.10 | ₩6,680 | ₩6,830 | ₩6,530 | ₩6,790 | +1.65% | 17.4만 |
|---|
| 2025.11.07 | ₩6,750 | ₩6,840 | ₩6,510 | ₩6,640 | -1.63% | 33.1만 |
|---|
| 2025.11.06 | ₩7,020 | ₩7,190 | ₩6,740 | ₩6,940 | -1.14% | 30.6만 |
|---|
| 2025.11.05 | ₩7,200 | ₩7,240 | ₩6,600 | ₩6,890 | -4.31% | 64.7만 |
|---|
| 2025.11.04 | ₩7,770 | ₩7,780 | ₩7,300 | ₩7,360 | -5.28% | 55.1만 |
|---|
| 2025.11.03 | ₩7,750 | ₩7,840 | ₩7,470 | ₩7,740 | -0.13% | 120.4만 |
|---|
| 2025.10.31 | ₩6,740 | ₩8,100 | ₩6,730 | ₩7,690 | +14.09% | 480만 |
|---|
| 2025.10.30 | ₩6,750 | ₩6,750 | ₩6,520 | ₩6,560 | -2.81% | 18.8만 |
|---|
| 2025.10.29 | ₩6,800 | ₩6,810 | ₩6,620 | ₩6,750 | -0.74% | 13.4만 |
|---|
| 2025.10.28 | ₩6,950 | ₩6,950 | ₩6,720 | ₩6,750 | -2.88% | 22.6만 |
|---|
| 2025.10.27 | ₩7,100 | ₩7,130 | ₩6,885 | ₩6,910 | -2.68% | 31.7만 |
|---|
| 2025.10.24 | ₩6,790 | ₩6,970 | ₩6,760 | ₩6,790 | 0.00% | 20.4만 |
|---|
| 2025.10.23 | ₩6,840 | ₩6,850 | ₩6,620 | ₩6,660 | -2.63% | 11.5만 |
|---|
| 2025.10.22 | ₩6,910 | ₩6,920 | ₩6,590 | ₩6,840 | -1.01% | 20.6만 |
|---|
| 2025.10.21 | ₩7,060 | ₩7,210 | ₩6,850 | ₩6,920 | -1.98% | 26.6만 |
|---|
| 2025.10.20 | ₩6,870 | ₩7,170 | ₩6,860 | ₩7,040 | +2.47% | 27.5만 |
|---|
| 2025.10.17 | ₩7,280 | ₩7,280 | ₩6,810 | ₩6,830 | -6.18% | 34.7만 |
|---|
| 2025.10.16 | ₩7,600 | ₩7,600 | ₩7,250 | ₩7,290 | -4.08% | 34.7만 |
|---|
| 2025.10.15 | ₩7,200 | ₩7,440 | ₩7,160 | ₩7,410 | +2.92% | 28.3만 |
|---|
| 2025.10.14 | ₩7,700 | ₩7,700 | ₩7,070 | ₩7,140 | -7.27% | 61.7만 |
|---|
| 2025.10.13 | ₩7,500 | ₩7,760 | ₩7,330 | ₩7,620 | +1.60% | 65.5만 |
|---|
| 2025.10.10 | ₩7,490 | ₩7,650 | ₩7,350 | ₩7,500 | +0.13% | 55.5만 |
|---|