시장 데이터를 불러오는 중
전체 종목
동양이엔피 과거 주가
079960.KQ · KOSDAQ
주요 제품·사업: 휴대폰용,OA기기및통신장비용,디지털가전용전원공급장치
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
079960.KQ · KOSDAQ
주요 제품·사업: 휴대폰용,OA기기및통신장비용,디지털가전용전원공급장치
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩16,680 | ₩16,680 | ₩16,330 | ₩16,370 | -1.86% | 2.8만 |
| 2026.10.07 | ₩17,100 | ₩17,100 | ₩16,570 | ₩16,580 | -3.04% | 2.8만 |
| 2026.10.06 | ₩17,370 | ₩17,370 | ₩16,890 | ₩17,000 | -2.13% | 1.3만 |
| 2026.10.02 | ₩16,960 | ₩17,230 | ₩16,800 | ₩17,050 | +0.53% | 1.2만 |
| 2026.10.01 | ₩16,750 | ₩16,920 | ₩16,570 | ₩16,780 | +0.18% | 1.6만 |
| 2026.09.30 | ₩16,840 | ₩17,040 | ₩16,700 | ₩16,740 | -0.59% | 1.9만 |
| 2026.09.29 | ₩16,940 | ₩16,980 | ₩16,660 | ₩16,740 | -1.18% | 1.7만 |
| 2026.09.28 | ₩16,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,630 |
| ₩16,940 |
| +1.32% |
| 1.6만 |
| 2026.09.23 | ₩17,000 | ₩17,000 | ₩16,610 | ₩16,660 | -2.00% | 1.3만 |
|---|
| 2026.09.22 | ₩16,900 | ₩17,100 | ₩16,640 | ₩16,790 | -0.65% | 4.2만 |
|---|
| 2026.09.21 | ₩17,170 | ₩17,170 | ₩16,690 | ₩16,740 | -2.50% | 2.2만 |
|---|
| 2026.09.18 | ₩16,880 | ₩17,370 | ₩16,830 | ₩17,160 | +1.66% | 2.6만 |
|---|
| 2026.09.17 | ₩16,910 | ₩17,150 | ₩16,700 | ₩16,700 | -1.24% | 2.9만 |
|---|
| 2026.09.16 | ₩17,300 | ₩17,470 | ₩16,950 | ₩16,990 | -1.79% | 9.5천 |
|---|
| 2026.09.15 | ₩17,110 | ₩17,550 | ₩16,950 | ₩17,220 | +0.64% | 2.9만 |
|---|
| 2026.09.14 | ₩17,170 | ₩17,400 | ₩16,900 | ₩17,060 | -0.64% | 5.1만 |
|---|
| 2026.09.11 | ₩17,350 | ₩17,640 | ₩17,350 | ₩17,500 | +0.86% | 1.2만 |
|---|
| 2026.09.10 | ₩17,860 | ₩17,870 | ₩17,360 | ₩17,650 | -1.18% | 2.3만 |
|---|
| 2026.09.09 | ₩17,770 | ₩17,860 | ₩17,590 | ₩17,860 | +0.51% | 2.9만 |
|---|
| 2026.09.08 | ₩18,120 | ₩18,120 | ₩17,650 | ₩17,660 | -2.54% | 3.7만 |
|---|
| 2026.09.07 | ₩18,330 | ₩18,390 | ₩18,010 | ₩18,120 | -1.15% | 1.7만 |
|---|
| 2026.09.04 | ₩18,300 | ₩18,300 | ₩17,820 | ₩18,150 | -0.82% | 2.5만 |
|---|
| 2026.09.03 | ₩18,170 | ₩18,230 | ₩17,890 | ₩18,100 | -0.39% | 2.4만 |
|---|
| 2026.09.02 | ₩18,370 | ₩18,370 | ₩17,930 | ₩18,200 | -0.93% | 2.4만 |
|---|
| 2026.09.01 | ₩18,300 | ₩18,450 | ₩18,200 | ₩18,450 | +0.82% | 1.5만 |
|---|
| 2026.08.31 | ₩18,680 | ₩18,680 | ₩18,150 | ₩18,200 | -2.57% | 3.7만 |
|---|
| 2026.08.28 | ₩18,550 | ₩18,950 | ₩18,430 | ₩18,860 | +1.67% | 1.7만 |
|---|
| 2026.08.27 | ₩18,700 | ₩18,840 | ₩18,490 | ₩18,650 | -0.27% | 3.6만 |
|---|
| 2026.08.26 | ₩18,720 | ₩18,870 | ₩18,390 | ₩18,660 | -0.32% | 3.1만 |
|---|
| 2026.08.25 | ₩18,720 | ₩18,720 | ₩18,100 | ₩18,720 | 0.00% | 5.9만 |
|---|
| 2026.08.24 | ₩19,010 | ₩19,010 | ₩18,540 | ₩18,720 | -1.53% | 2.6만 |
|---|
| 2026.08.21 | ₩19,230 | ₩19,230 | ₩18,520 | ₩18,750 | -2.50% | 3.1만 |
|---|
| 2026.08.20 | ₩19,290 | ₩19,510 | ₩19,010 | ₩19,010 | -1.45% | 2.5만 |
|---|
| 2026.08.19 | ₩19,180 | ₩19,290 | ₩18,710 | ₩19,290 | +0.57% | 2.6만 |
|---|
| 2026.08.18 | ₩20,200 | ₩20,200 | ₩19,150 | ₩19,400 | -3.96% | 7.2만 |
|---|
| 2026.08.14 | ₩20,250 | ₩21,350 | ₩20,150 | ₩21,150 | +4.44% | 2.8만 |
|---|
| 2026.08.13 | ₩20,950 | ₩21,050 | ₩19,990 | ₩20,150 | -3.82% | 3.4만 |
|---|
| 2026.08.12 | ₩20,550 | ₩21,000 | ₩20,500 | ₩20,850 | +1.46% | 1.1만 |
|---|
| 2026.08.11 | ₩20,750 | ₩20,850 | ₩20,500 | ₩20,750 | 0.00% | 9.2천 |
|---|
| 2026.08.10 | ₩20,150 | ₩20,800 | ₩20,000 | ₩20,600 | +2.23% | 1.4만 |
|---|
| 2026.08.07 | ₩20,250 | ₩20,550 | ₩19,910 | ₩20,150 | -0.49% | 1.3만 |
|---|
| 2026.08.06 | ₩20,400 | ₩20,900 | ₩20,150 | ₩20,300 | -0.49% | 9.8천 |
|---|
| 2026.08.05 | ₩20,400 | ₩20,850 | ₩20,250 | ₩20,750 | +1.72% | 1.5만 |
|---|
| 2026.08.04 | ₩19,600 | ₩20,500 | ₩19,600 | ₩20,400 | +4.08% | 3.6만 |
|---|
| 2026.08.03 | ₩19,850 | ₩20,150 | ₩19,380 | ₩19,600 | -1.26% | 3.2만 |
|---|
| 2026.07.31 | ₩19,490 | ₩19,890 | ₩18,750 | ₩19,890 | +2.05% | 5.4만 |
|---|
| 2026.07.30 | ₩17,500 | ₩19,050 | ₩17,500 | ₩18,470 | +5.54% | 9.2만 |
|---|
| 2026.07.29 | ₩19,200 | ₩19,590 | ₩17,710 | ₩18,120 | -5.63% | 6.6만 |
|---|
| 2026.07.28 | ₩20,000 | ₩20,000 | ₩19,000 | ₩19,170 | -4.15% | 4.3만 |
|---|
| 2026.07.27 | ₩20,000 | ₩20,950 | ₩19,860 | ₩20,150 | +0.75% | 1.5만 |
|---|
| 2026.07.24 | ₩19,750 | ₩20,300 | ₩19,650 | ₩20,000 | +1.27% | 1.6만 |
|---|
| 2026.07.23 | ₩19,290 | ₩20,300 | ₩19,260 | ₩20,250 | +4.98% | 2만 |
|---|
| 2026.07.22 | ₩19,540 | ₩19,800 | ₩19,130 | ₩19,440 | -0.51% | 2.7만 |
|---|
| 2026.07.21 | ₩19,430 | ₩19,550 | ₩18,750 | ₩19,300 | -0.67% | 2.9만 |
|---|
| 2026.07.20 | ₩19,800 | ₩19,950 | ₩19,110 | ₩19,240 | -2.83% | 2.9만 |
|---|
| 2026.07.16 | ₩20,250 | ₩20,250 | ₩19,550 | ₩20,050 | -0.99% | 2.3만 |
|---|
| 2026.07.15 | ₩19,860 | ₩20,650 | ₩19,860 | ₩20,250 | +1.96% | 3.7만 |
|---|
| 2026.07.14 | ₩19,780 | ₩19,950 | ₩19,200 | ₩19,860 | +0.40% | 2.7만 |
|---|
| 2026.07.13 | ₩20,750 | ₩20,900 | ₩19,510 | ₩19,950 | -3.86% | 2.1만 |
|---|
| 2026.07.10 | ₩19,500 | ₩20,650 | ₩19,500 | ₩20,500 | +5.13% | 1.9만 |
|---|
| 2026.07.09 | ₩19,660 | ₩19,980 | ₩19,100 | ₩19,500 | -0.81% | 1.3만 |
|---|
| 2026.07.08 | ₩20,600 | ₩20,700 | ₩19,470 | ₩19,670 | -4.51% | 3만 |
|---|
| 2026.07.07 | ₩20,550 | ₩20,750 | ₩20,000 | ₩20,500 | -0.24% | 1.7만 |
|---|
| 2026.07.06 | ₩20,700 | ₩20,800 | ₩19,870 | ₩20,650 | -0.24% | 1.7만 |
|---|
| 2026.07.03 | ₩20,000 | ₩20,800 | ₩19,410 | ₩20,800 | +4.00% | 2.6만 |
|---|
| 2026.07.02 | ₩20,650 | ₩20,850 | ₩19,800 | ₩19,990 | -3.20% | 4.8만 |
|---|
| 2026.07.01 | ₩20,000 | ₩20,750 | ₩19,750 | ₩20,750 | +3.75% | 2.8만 |
|---|
| 2026.06.30 | ₩20,450 | ₩20,450 | ₩19,730 | ₩20,000 | -2.20% | 2.2만 |
|---|
| 2026.06.29 | ₩17,850 | ₩20,150 | ₩17,850 | ₩20,100 | +12.61% | 5.6만 |
|---|
| 2026.06.26 | ₩18,730 | ₩18,810 | ₩17,750 | ₩17,750 | -5.23% | 4.9만 |
|---|
| 2026.06.25 | ₩19,240 | ₩19,440 | ₩18,500 | ₩18,610 | -3.27% | 3.5만 |
|---|
| 2026.06.24 | ₩19,020 | ₩19,700 | ₩18,650 | ₩19,090 | +0.37% | 2.9만 |
|---|
| 2026.06.23 | ₩19,990 | ₩20,000 | ₩18,900 | ₩18,910 | -5.40% | 4.7만 |
|---|
| 2026.06.22 | ₩20,450 | ₩20,600 | ₩19,500 | ₩19,900 | -2.69% | 4.5만 |
|---|
| 2026.06.19 | ₩22,100 | ₩22,100 | ₩19,860 | ₩20,450 | -7.47% | 7.6만 |
|---|
| 2026.06.18 | ₩22,500 | ₩22,700 | ₩21,400 | ₩22,100 | -1.78% | 4.1만 |
|---|
| 2026.06.17 | ₩22,150 | ₩22,900 | ₩21,900 | ₩22,500 | +1.58% | 2.9만 |
|---|
| 2026.06.16 | ₩22,100 | ₩22,500 | ₩21,700 | ₩22,150 | +0.23% | 2.6만 |
|---|
| 2026.06.15 | ₩22,500 | ₩23,000 | ₩21,900 | ₩21,950 | -2.44% | 6.7만 |
|---|
| 2026.06.12 | ₩21,650 | ₩22,350 | ₩21,450 | ₩22,100 | +2.08% | 2.2만 |
|---|
| 2026.06.11 | ₩21,000 | ₩21,350 | ₩20,450 | ₩21,200 | +0.95% | 2.2만 |
|---|
| 2026.06.10 | ₩21,400 | ₩21,450 | ₩20,400 | ₩21,000 | -1.87% | 13 |
|---|
| 2026.06.09 | ₩20,650 | ₩21,450 | ₩20,600 | ₩21,350 | +3.39% | 1.9만 |
|---|
| 2026.06.08 | ₩20,900 | ₩21,350 | ₩20,200 | ₩20,500 | -1.91% | 5.1만 |
|---|
| 2026.06.05 | ₩21,750 | ₩22,200 | ₩20,850 | ₩21,750 | 0.00% | 3.9만 |
|---|
| 2026.06.04 | ₩21,300 | ₩22,450 | ₩21,200 | ₩21,750 | +2.11% | 2.8만 |
|---|
| 2026.06.02 | ₩20,950 | ₩21,350 | ₩20,450 | ₩21,250 | +1.43% | 5.5만 |
|---|
| 2026.06.01 | ₩22,300 | ₩22,450 | ₩20,950 | ₩21,050 | -5.61% | 9만 |
|---|
| 2026.05.29 | ₩23,000 | ₩23,000 | ₩21,750 | ₩22,200 | -3.48% | 6.8만 |
|---|
| 2026.05.28 | ₩23,450 | ₩23,450 | ₩22,150 | ₩22,800 | -2.77% | 6.8만 |
|---|
| 2026.05.27 | ₩24,250 | ₩24,400 | ₩22,850 | ₩23,400 | -3.51% | 9.1만 |
|---|
| 2026.05.26 | ₩24,500 | ₩25,300 | ₩23,900 | ₩24,150 | -1.43% | 6.9만 |
|---|
| 2026.05.22 | ₩23,900 | ₩24,600 | ₩23,900 | ₩24,200 | +1.26% | 5.7만 |
|---|
| 2026.05.21 | ₩23,400 | ₩24,150 | ₩23,400 | ₩23,750 | +1.50% | 5.5만 |
|---|
| 2026.05.20 | ₩24,150 | ₩24,200 | ₩22,700 | ₩23,150 | -4.14% | 6.6만 |
|---|
| 2026.05.19 | ₩25,600 | ₩25,800 | ₩23,300 | ₩24,250 | -5.27% | 10.7만 |
|---|
| 2026.05.18 | ₩26,700 | ₩26,700 | ₩24,550 | ₩25,450 | -4.68% | 7만 |
|---|
| 2026.05.15 | ₩30,900 | ₩30,900 | ₩25,800 | ₩26,200 | -15.21% | 46.2만 |
|---|
| 2026.05.14 | ₩33,500 | ₩35,100 | ₩32,800 | ₩33,650 | +0.45% | 10.3만 |
|---|
| 2026.05.13 | ₩33,850 | ₩34,150 | ₩32,500 | ₩33,500 | -1.03% | 5.5만 |
|---|
| 2026.05.12 | ₩35,700 | ₩35,750 | ₩33,450 | ₩34,000 | -4.76% | 8.8만 |
|---|
| 2026.05.11 | ₩37,000 | ₩37,050 | ₩35,200 | ₩35,700 | -3.51% | 7.1만 |
|---|
| 2026.05.08 | ₩36,400 | ₩37,300 | ₩35,850 | ₩36,550 | +0.41% | 3.3만 |
|---|
| 2026.05.07 | ₩36,850 | ₩37,000 | ₩36,000 | ₩36,400 | -1.22% | 3.5만 |
|---|
| 2026.05.06 | ₩36,150 | ₩38,050 | ₩35,850 | ₩36,850 | +1.94% | 15.3만 |
|---|
| 2026.05.04 | ₩34,650 | ₩36,000 | ₩33,950 | ₩35,600 | +2.74% | 10.3만 |
|---|
| 2026.04.30 | ₩34,550 | ₩34,800 | ₩33,800 | ₩34,000 | -1.59% | 6.1만 |
|---|
| 2026.04.29 | ₩32,100 | ₩34,500 | ₩32,100 | ₩34,500 | +7.48% | 18만 |
|---|
| 2026.04.28 | ₩31,950 | ₩32,600 | ₩31,650 | ₩32,450 | +1.56% | 3.3만 |
|---|
| 2026.04.27 | ₩32,300 | ₩32,750 | ₩31,900 | ₩32,200 | -0.31% | 3.9만 |
|---|
| 2026.04.24 | ₩31,650 | ₩32,650 | ₩31,100 | ₩32,250 | +1.90% | 4.7만 |
|---|
| 2026.04.23 | ₩31,500 | ₩31,800 | ₩30,300 | ₩31,650 | +0.48% | 5.9만 |
|---|
| 2026.04.22 | ₩30,500 | ₩32,750 | ₩30,000 | ₩31,550 | +3.44% | 18.8만 |
|---|
| 2026.04.21 | ₩28,750 | ₩30,200 | ₩28,700 | ₩30,200 | +5.04% | 11만 |
|---|
| 2026.04.20 | ₩28,550 | ₩28,550 | ₩28,050 | ₩28,050 | -1.75% | 1.7만 |
|---|
| 2026.04.17 | ₩28,500 | ₩28,650 | ₩28,000 | ₩28,350 | -0.53% | 2.3만 |
|---|
| 2026.04.16 | ₩28,650 | ₩28,700 | ₩28,200 | ₩28,450 | -0.70% | 2.8만 |
|---|
| 2026.04.15 | ₩29,050 | ₩29,150 | ₩28,200 | ₩28,350 | -2.41% | 5.1만 |
|---|
| 2026.04.14 | ₩29,000 | ₩29,700 | ₩28,550 | ₩28,850 | -0.52% | 5.5만 |
|---|
| 2026.04.13 | ₩27,750 | ₩28,100 | ₩27,300 | ₩27,800 | +0.18% | 1.4만 |
|---|
| 2026.04.10 | ₩27,500 | ₩27,900 | ₩27,300 | ₩27,900 | +1.45% | 1.8만 |
|---|
| 2026.04.09 | ₩27,800 | ₩27,800 | ₩26,700 | ₩27,200 | -2.16% | 2.6만 |
|---|
| 2026.04.08 | ₩27,850 | ₩28,100 | ₩27,650 | ₩27,850 | 0.00% | 3.3만 |
|---|
| 2026.04.07 | ₩28,200 | ₩28,200 | ₩26,550 | ₩27,150 | -3.72% | 5.1만 |
|---|
| 2026.04.06 | ₩27,400 | ₩28,550 | ₩27,150 | ₩28,200 | +2.92% | 2.5만 |
|---|
| 2026.04.03 | ₩26,800 | ₩27,300 | ₩26,650 | ₩27,300 | +1.87% | 2.4만 |
|---|
| 2026.04.02 | ₩28,300 | ₩28,300 | ₩25,950 | ₩26,500 | -6.36% | 8.7만 |
|---|
| 2026.04.01 | ₩27,450 | ₩28,050 | ₩27,100 | ₩28,000 | +2.00% | 4.5만 |
|---|
| 2026.03.31 | ₩27,000 | ₩27,250 | ₩26,350 | ₩26,700 | -1.11% | 4.8만 |
|---|
| 2026.03.30 | ₩27,550 | ₩27,750 | ₩27,050 | ₩27,450 | -0.36% | 2.1만 |
|---|
| 2026.03.27 | ₩29,000 | ₩29,100 | ₩28,100 | ₩28,600 | -1.38% | 3만 |
|---|
| 2026.03.26 | ₩29,800 | ₩29,800 | ₩28,700 | ₩29,200 | -2.01% | 3.2만 |
|---|
| 2026.03.25 | ₩29,800 | ₩30,450 | ₩29,500 | ₩29,900 | +0.34% | 5.6만 |
|---|
| 2026.03.24 | ₩30,350 | ₩30,350 | ₩29,000 | ₩29,800 | -1.81% | 2.8만 |
|---|
| 2026.03.23 | ₩30,600 | ₩30,600 | ₩29,400 | ₩29,400 | -3.92% | 3.8만 |
|---|
| 2026.03.20 | ₩30,200 | ₩31,450 | ₩30,050 | ₩31,000 | +2.65% | 2.8만 |
|---|
| 2026.03.19 | ₩30,550 | ₩30,950 | ₩29,800 | ₩29,850 | -2.29% | 2.5만 |
|---|
| 2026.03.18 | ₩30,250 | ₩31,000 | ₩30,000 | ₩31,000 | +2.48% | 3.4만 |
|---|
| 2026.03.17 | ₩30,050 | ₩31,050 | ₩29,950 | ₩30,200 | +0.50% | 3.7만 |
|---|
| 2026.03.16 | ₩31,000 | ₩31,550 | ₩29,600 | ₩29,750 | -4.03% | 4.9만 |
|---|
| 2026.03.13 | ₩31,800 | ₩32,450 | ₩31,200 | ₩31,300 | -1.57% | 7.8만 |
|---|
| 2026.03.12 | ₩33,200 | ₩33,600 | ₩31,650 | ₩32,000 | -3.61% | 6.5만 |
|---|
| 2026.03.11 | ₩30,400 | ₩34,200 | ₩30,100 | ₩33,300 | +9.54% | 11.5만 |
|---|
| 2026.03.10 | ₩29,050 | ₩30,150 | ₩28,350 | ₩30,000 | +3.27% | 5.9만 |
|---|
| 2026.03.09 | ₩27,850 | ₩28,300 | ₩27,000 | ₩28,300 | +1.62% | 3.6만 |
|---|
| 2026.03.06 | ₩28,750 | ₩28,850 | ₩27,050 | ₩28,500 | -0.87% | 5.5만 |
|---|
| 2026.03.05 | ₩28,600 | ₩29,000 | ₩28,050 | ₩28,500 | -0.35% | 6.1만 |
|---|
| 2026.03.04 | ₩29,000 | ₩29,450 | ₩26,400 | ₩27,000 | -6.90% | 12.1만 |
|---|
| 2026.03.03 | ₩31,950 | ₩32,300 | ₩29,900 | ₩30,050 | -5.95% | 9.8만 |
|---|
| 2026.02.27 | ₩33,700 | ₩33,750 | ₩32,500 | ₩33,000 | -2.08% | 4.8만 |
|---|
| 2026.02.26 | ₩33,850 | ₩34,000 | ₩32,850 | ₩33,750 | -0.30% | 5만 |
|---|
| 2026.02.25 | ₩34,700 | ₩35,200 | ₩33,800 | ₩33,850 | -2.45% | 5.9만 |
|---|
| 2026.02.24 | ₩34,800 | ₩34,950 | ₩33,950 | ₩34,700 | -0.29% | 2.9만 |
|---|
| 2026.02.23 | ₩34,800 | ₩35,300 | ₩34,450 | ₩35,000 | +0.57% | 2.3만 |
|---|
| 2026.02.20 | ₩34,850 | ₩35,150 | ₩34,450 | ₩34,800 | -0.14% | 2.5만 |
|---|
| 2026.02.19 | ₩33,600 | ₩34,900 | ₩33,600 | ₩34,850 | +3.72% | 2.8만 |
|---|
| 2026.02.13 | ₩33,800 | ₩34,000 | ₩33,300 | ₩33,600 | -0.59% | 2.8만 |
|---|
| 2026.02.12 | ₩33,400 | ₩34,100 | ₩32,700 | ₩33,800 | +1.20% | 4.7만 |
|---|
| 2026.02.11 | ₩32,600 | ₩33,300 | ₩32,300 | ₩33,300 | +2.15% | 5.1만 |
|---|
| 2026.02.10 | ₩31,800 | ₩32,700 | ₩31,550 | ₩32,600 | +2.52% | 5.1만 |
|---|
| 2026.02.09 | ₩31,400 | ₩31,850 | ₩31,000 | ₩31,500 | +0.32% | 2.9만 |
|---|
| 2026.02.06 | ₩30,050 | ₩30,800 | ₩28,750 | ₩30,800 | +2.50% | 5.3만 |
|---|
| 2026.02.05 | ₩31,350 | ₩32,200 | ₩30,550 | ₩30,550 | -2.55% | 5.1만 |
|---|
| 2026.02.04 | ₩31,000 | ₩31,450 | ₩30,800 | ₩31,350 | +1.13% | 3.4만 |
|---|
| 2026.02.03 | ₩30,750 | ₩31,250 | ₩30,450 | ₩31,250 | +1.63% | 4만 |
|---|
| 2026.02.02 | ₩31,200 | ₩31,600 | ₩30,350 | ₩30,400 | -2.56% | 5만 |
|---|
| 2026.01.30 | ₩31,150 | ₩31,950 | ₩30,500 | ₩31,400 | +0.80% | 6.7만 |
|---|
| 2026.01.29 | ₩29,400 | ₩31,450 | ₩28,750 | ₩31,300 | +6.46% | 11.5만 |
|---|
| 2026.01.28 | ₩29,550 | ₩29,550 | ₩28,750 | ₩29,150 | -1.35% | 6.3만 |
|---|
| 2026.01.27 | ₩29,900 | ₩30,000 | ₩29,100 | ₩29,450 | -1.51% | 7.6만 |
|---|
| 2026.01.26 | ₩29,000 | ₩30,350 | ₩28,950 | ₩30,000 | +3.45% | 8.4만 |
|---|
| 2026.01.23 | ₩27,850 | ₩29,500 | ₩27,850 | ₩29,000 | +4.13% | 7만 |
|---|
| 2026.01.22 | ₩28,050 | ₩28,200 | ₩27,200 | ₩27,800 | -0.89% | 3.9만 |
|---|
| 2026.01.21 | ₩28,000 | ₩28,350 | ₩27,050 | ₩28,000 | 0.00% | 7.1만 |
|---|
| 2026.01.20 | ₩29,700 | ₩29,900 | ₩28,150 | ₩28,350 | -4.55% | 11.2만 |
|---|
| 2026.01.19 | ₩29,050 | ₩29,350 | ₩28,350 | ₩29,300 | +0.86% | 7만 |
|---|
| 2026.01.16 | ₩27,200 | ₩29,150 | ₩26,900 | ₩28,850 | +6.07% | 22.1만 |
|---|
| 2026.01.15 | ₩26,750 | ₩27,050 | ₩26,300 | ₩26,650 | -0.37% | 3.8만 |
|---|
| 2026.01.14 | ₩25,200 | ₩27,400 | ₩25,200 | ₩26,750 | +6.15% | 14.5만 |
|---|
| 2026.01.13 | ₩25,250 | ₩25,450 | ₩24,800 | ₩25,200 | -0.20% | 1.6만 |
|---|
| 2026.01.12 | ₩25,500 | ₩25,500 | ₩25,000 | ₩25,250 | -0.98% | 2만 |
|---|
| 2026.01.09 | ₩24,900 | ₩25,100 | ₩24,500 | ₩25,050 | +0.60% | 3만 |
|---|
| 2026.01.08 | ₩24,800 | ₩25,400 | ₩24,800 | ₩25,050 | +1.01% | 2.2만 |
|---|
| 2026.01.07 | ₩25,400 | ₩25,550 | ₩24,650 | ₩25,050 | -1.38% | 5.1만 |
|---|
| 2026.01.06 | ₩25,550 | ₩25,750 | ₩25,200 | ₩25,400 | -0.59% | 1.8만 |
|---|
| 2026.01.05 | ₩25,100 | ₩26,000 | ₩25,050 | ₩25,550 | +1.79% | 3.5만 |
|---|
| 2026.01.02 | ₩25,600 | ₩25,850 | ₩24,700 | ₩25,500 | -0.39% | 4.2만 |
|---|
| 2025.12.30 | ₩25,500 | ₩25,600 | ₩25,300 | ₩25,550 | +0.20% | 1.3만 |
|---|
| 2025.12.29 | ₩25,900 | ₩25,900 | ₩25,200 | ₩25,500 | -1.54% | 2.9만 |
|---|
| 2025.12.26 | ₩26,150 | ₩26,350 | ₩25,650 | ₩26,100 | -0.19% | 3.4만 |
|---|
| 2025.12.24 | ₩26,200 | ₩26,350 | ₩26,000 | ₩26,100 | -0.38% | 1.3만 |
|---|
| 2025.12.23 | ₩26,050 | ₩26,300 | ₩25,650 | ₩26,200 | +0.58% | 4.2만 |
|---|
| 2025.12.22 | ₩25,800 | ₩26,100 | ₩25,650 | ₩26,100 | +1.16% | 2만 |
|---|
| 2025.12.19 | ₩25,800 | ₩26,250 | ₩25,500 | ₩25,750 | -0.19% | 1.9만 |
|---|
| 2025.12.18 | ₩25,500 | ₩25,700 | ₩25,100 | ₩25,500 | 0.00% | 1.4만 |
|---|
| 2025.12.17 | ₩25,350 | ₩25,650 | ₩25,000 | ₩25,650 | +1.18% | 2.5만 |
|---|
| 2025.12.16 | ₩25,550 | ₩25,550 | ₩25,000 | ₩25,350 | -0.78% | 2.3만 |
|---|
| 2025.12.15 | ₩25,450 | ₩25,900 | ₩25,200 | ₩25,550 | +0.39% | 3만 |
|---|
| 2025.12.12 | ₩24,850 | ₩25,700 | ₩24,850 | ₩25,550 | +2.82% | 3.8만 |
|---|
| 2025.12.11 | ₩24,800 | ₩25,200 | ₩24,350 | ₩24,900 | +0.40% | 4.5만 |
|---|
| 2025.12.10 | ₩24,600 | ₩24,800 | ₩24,500 | ₩24,750 | +0.61% | 1.1만 |
|---|
| 2025.12.09 | ₩24,300 | ₩24,700 | ₩24,250 | ₩24,650 | +1.44% | 3만 |
|---|
| 2025.12.08 | ₩24,850 | ₩24,850 | ₩23,950 | ₩24,250 | -2.41% | 4.8만 |
|---|
| 2025.12.05 | ₩24,800 | ₩25,100 | ₩24,300 | ₩24,850 | +0.20% | 3.2만 |
|---|
| 2025.12.04 | ₩25,250 | ₩25,500 | ₩24,700 | ₩24,800 | -1.78% | 4만 |
|---|
| 2025.12.03 | ₩24,700 | ₩25,450 | ₩24,600 | ₩25,250 | +2.23% | 4.7만 |
|---|
| 2025.12.02 | ₩24,750 | ₩24,800 | ₩24,300 | ₩24,800 | +0.20% | 3.8만 |
|---|
| 2025.12.01 | ₩24,300 | ₩24,750 | ₩24,150 | ₩24,650 | +1.44% | 3.1만 |
|---|
| 2025.11.28 | ₩24,550 | ₩24,800 | ₩24,250 | ₩24,400 | -0.61% | 3.5만 |
|---|
| 2025.11.27 | ₩24,250 | ₩25,000 | ₩23,950 | ₩24,550 | +1.24% | 9.4만 |
|---|
| 2025.11.26 | ₩24,300 | ₩24,400 | ₩23,400 | ₩24,100 | -0.82% | 3만 |
|---|
| 2025.11.25 | ₩24,050 | ₩24,450 | ₩23,650 | ₩24,000 | -0.21% | 3.6만 |
|---|
| 2025.11.24 | ₩24,850 | ₩24,850 | ₩23,750 | ₩23,850 | -4.02% | 4.8만 |
|---|
| 2025.11.21 | ₩24,700 | ₩24,850 | ₩24,250 | ₩24,700 | 0.00% | 5.4만 |
|---|
| 2025.11.20 | ₩23,850 | ₩26,100 | ₩23,550 | ₩25,100 | +5.24% | 42.2만 |
|---|
| 2025.11.19 | ₩22,400 | ₩23,150 | ₩22,050 | ₩22,800 | +1.79% | 5.6만 |
|---|
| 2025.11.18 | ₩23,150 | ₩23,150 | ₩22,250 | ₩22,500 | -2.81% | 3.7만 |
|---|
| 2025.11.17 | ₩23,150 | ₩23,350 | ₩22,650 | ₩23,250 | +0.43% | 7.1만 |
|---|
| 2025.11.14 | ₩21,750 | ₩23,000 | ₩21,500 | ₩22,800 | +4.83% | 10.4만 |
|---|
| 2025.11.13 | ₩22,100 | ₩22,150 | ₩21,800 | ₩22,000 | -0.45% | 2.1만 |
|---|
| 2025.11.12 | ₩21,950 | ₩22,200 | ₩21,700 | ₩22,200 | +1.14% | 1.2만 |
|---|
| 2025.11.11 | ₩21,800 | ₩22,150 | ₩21,600 | ₩21,800 | 0.00% | 2.1만 |
|---|
| 2025.11.10 | ₩21,100 | ₩21,850 | ₩21,050 | ₩21,800 | +3.32% | 2.3만 |
|---|
| 2025.11.07 | ₩21,250 | ₩21,250 | ₩20,550 | ₩21,000 | -1.18% | 2.3만 |
|---|
| 2025.11.06 | ₩20,900 | ₩21,250 | ₩20,700 | ₩21,250 | +1.67% | 2.1만 |
|---|
| 2025.11.05 | ₩21,000 | ₩21,150 | ₩20,200 | ₩20,900 | -0.48% | 4.8만 |
|---|
| 2025.11.04 | ₩21,250 | ₩21,500 | ₩20,950 | ₩21,000 | -1.18% | 2.6만 |
|---|
| 2025.11.03 | ₩21,350 | ₩21,700 | ₩21,050 | ₩21,250 | -0.47% | 5.6만 |
|---|
| 2025.10.31 | ₩21,900 | ₩21,950 | ₩21,300 | ₩21,400 | -2.28% | 3.3만 |
|---|
| 2025.10.30 | ₩21,850 | ₩22,475 | ₩21,650 | ₩21,800 | -0.23% | 4.3만 |
|---|
| 2025.10.29 | ₩21,900 | ₩22,050 | ₩21,700 | ₩21,750 | -0.68% | 1.2만 |
|---|
| 2025.10.28 | ₩22,000 | ₩22,000 | ₩21,550 | ₩22,000 | 0.00% | 1.5만 |
|---|
| 2025.10.27 | ₩22,500 | ₩22,500 | ₩21,900 | ₩22,000 | -2.22% | 2.8만 |
|---|
| 2025.10.24 | ₩21,900 | ₩22,450 | ₩21,650 | ₩22,300 | +1.83% | 2.8만 |
|---|
| 2025.10.23 | ₩22,100 | ₩22,150 | ₩21,650 | ₩21,900 | -0.90% | 2.8만 |
|---|
| 2025.10.22 | ₩22,100 | ₩22,200 | ₩21,750 | ₩22,200 | +0.45% | 1.7만 |
|---|
| 2025.10.21 | ₩22,150 | ₩22,400 | ₩21,800 | ₩22,100 | -0.23% | 3.5만 |
|---|
| 2025.10.20 | ₩22,300 | ₩22,300 | ₩21,850 | ₩22,250 | -0.22% | 1.4만 |
|---|
| 2025.10.17 | ₩22,150 | ₩22,300 | ₩21,950 | ₩22,150 | 0.00% | 1.5만 |
|---|
| 2025.10.16 | ₩22,200 | ₩22,350 | ₩21,950 | ₩22,150 | -0.23% | 1.4만 |
|---|
| 2025.10.15 | ₩21,400 | ₩22,350 | ₩21,300 | ₩22,250 | +3.97% | 2만 |
|---|
| 2025.10.14 | ₩21,550 | ₩21,750 | ₩21,250 | ₩21,250 | -1.39% | 2.4만 |
|---|
| 2025.10.13 | ₩21,450 | ₩21,600 | ₩21,000 | ₩21,500 | +0.23% | 2만 |
|---|
| 2025.10.10 | ₩22,000 | ₩22,000 | ₩21,450 | ₩21,750 | -1.14% | 1.3만 |
|---|