시장 데이터를 불러오는 중
전체 종목
모다이노칩 과거 주가
080420.KQ · KOSDAQ
주요 제품·사업: ESD필터,칩바리스터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
080420.KQ · KOSDAQ
주요 제품·사업: ESD필터,칩바리스터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,604 | ₩1,608 | ₩1,576 | ₩1,599 | -0.31% | 3.7천 |
| 2026.10.07 | ₩1,604 | ₩1,604 | ₩1,577 | ₩1,595 | -0.56% | 280 |
| 2026.10.06 | ₩1,563 | ₩1,604 | ₩1,546 | ₩1,604 | +2.62% | 5.7천 |
| 2026.10.02 | ₩1,565 | ₩1,565 | ₩1,551 | ₩1,565 | 0.00% | 597 |
| 2026.10.01 | ₩1,550 | ₩1,562 | ₩1,530 | ₩1,552 | +0.13% | 2.3천 |
| 2026.09.30 | ₩1,565 | ₩1,581 | ₩1,543 | ₩1,550 | -0.96% | 1.7천 |
| 2026.09.29 | ₩1,665 | ₩1,665 | ₩1,555 | ₩1,585 | -4.80% | 4.8천 |
| 2026.09.28 | ₩1,595 | ₩1,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,578 |
| ₩1,641 |
| +2.88% |
| 9.9천 |
| 2026.09.23 | ₩1,613 | ₩1,613 | ₩1,590 | ₩1,608 | -0.31% | 1.6천 |
|---|
| 2026.09.22 | ₩1,595 | ₩1,595 | ₩1,561 | ₩1,591 | -0.25% | 714 |
|---|
| 2026.09.21 | ₩1,644 | ₩1,649 | ₩1,551 | ₩1,595 | -2.98% | 4.2천 |
|---|
| 2026.09.18 | ₩1,650 | ₩1,650 | ₩1,634 | ₩1,649 | -0.06% | 107 |
|---|
| 2026.09.17 | ₩1,652 | ₩1,652 | ₩1,649 | ₩1,650 | -0.12% | 43 |
|---|
| 2026.09.16 | ₩1,654 | ₩1,654 | ₩1,610 | ₩1,652 | -0.12% | 393 |
|---|
| 2026.09.15 | ₩1,674 | ₩1,674 | ₩1,600 | ₩1,654 | -1.19% | 2.1천 |
|---|
| 2026.09.14 | ₩1,808 | ₩1,808 | ₩1,629 | ₩1,655 | -8.46% | 6.9천 |
|---|
| 2026.09.11 | ₩1,640 | ₩1,650 | ₩1,637 | ₩1,650 | +0.61% | 150 |
|---|
| 2026.09.10 | ₩1,669 | ₩1,669 | ₩1,640 | ₩1,641 | -1.68% | 2.4천 |
|---|
| 2026.09.09 | ₩1,675 | ₩1,675 | ₩1,665 | ₩1,667 | -0.48% | 1.1천 |
|---|
| 2026.09.08 | ₩1,687 | ₩1,687 | ₩1,654 | ₩1,685 | -0.12% | 244 |
|---|
| 2026.09.07 | ₩1,679 | ₩1,689 | ₩1,665 | ₩1,687 | +0.48% | 3천 |
|---|
| 2026.09.04 | ₩1,680 | ₩1,681 | ₩1,610 | ₩1,681 | +0.06% | 2.2천 |
|---|
| 2026.09.03 | ₩1,640 | ₩1,695 | ₩1,625 | ₩1,681 | +2.50% | 452 |
|---|
| 2026.09.02 | ₩1,655 | ₩1,655 | ₩1,626 | ₩1,645 | -0.60% | 57 |
|---|
| 2026.09.01 | ₩1,638 | ₩1,650 | ₩1,638 | ₩1,649 | +0.67% | 185 |
|---|
| 2026.08.31 | ₩1,680 | ₩1,680 | ₩1,638 | ₩1,661 | -1.13% | 102 |
|---|
| 2026.08.28 | ₩1,649 | ₩1,649 | ₩1,614 | ₩1,638 | -0.67% | 2.2천 |
|---|
| 2026.08.27 | ₩1,628 | ₩1,650 | ₩1,589 | ₩1,649 | +1.29% | 194 |
|---|
| 2026.08.26 | ₩1,650 | ₩1,650 | ₩1,605 | ₩1,629 | -1.27% | 1.6천 |
|---|
| 2026.08.25 | ₩1,650 | ₩1,650 | ₩1,625 | ₩1,649 | -0.06% | 115 |
|---|
| 2026.08.24 | ₩1,670 | ₩1,670 | ₩1,600 | ₩1,650 | -1.20% | 966 |
|---|
| 2026.08.21 | ₩1,660 | ₩1,665 | ₩1,531 | ₩1,646 | -0.84% | 3.4천 |
|---|
| 2026.08.20 | ₩1,669 | ₩1,710 | ₩1,628 | ₩1,640 | -1.74% | 3.9천 |
|---|
| 2026.08.19 | ₩1,613 | ₩1,675 | ₩1,531 | ₩1,669 | +3.47% | 5천 |
|---|
| 2026.08.18 | ₩1,612 | ₩1,652 | ₩1,611 | ₩1,613 | +0.06% | 182 |
|---|
| 2026.08.14 | ₩1,680 | ₩1,680 | ₩1,624 | ₩1,631 | -2.92% | 1천 |
|---|
| 2026.08.13 | ₩1,704 | ₩1,705 | ₩1,613 | ₩1,680 | -1.41% | 1만 |
|---|
| 2026.08.12 | ₩1,635 | ₩1,730 | ₩1,615 | ₩1,683 | +2.94% | 6.3천 |
|---|
| 2026.08.11 | ₩1,648 | ₩1,650 | ₩1,647 | ₩1,649 | +0.06% | 1.6천 |
|---|
| 2026.08.10 | ₩1,700 | ₩1,700 | ₩1,641 | ₩1,650 | -2.94% | 4.4천 |
|---|
| 2026.08.07 | ₩1,757 | ₩1,757 | ₩1,712 | ₩1,714 | -2.45% | 5천 |
|---|
| 2026.08.06 | ₩1,800 | ₩1,860 | ₩1,725 | ₩1,773 | -1.50% | 3만 |
|---|
| 2026.08.05 | ₩1,620 | ₩1,795 | ₩1,620 | ₩1,795 | +10.80% | 3.4만 |
|---|
| 2026.08.04 | ₩1,475 | ₩1,700 | ₩1,475 | ₩1,601 | +8.54% | 4.6만 |
|---|
| 2026.08.03 | ₩1,390 | ₩1,525 | ₩1,390 | ₩1,475 | +6.12% | 2.1만 |
|---|
| 2026.07.31 | ₩1,360 | ₩1,414 | ₩1,340 | ₩1,412 | +3.82% | 6.9천 |
|---|
| 2026.07.30 | ₩1,388 | ₩1,388 | ₩1,322 | ₩1,349 | -2.81% | 4.4천 |
|---|
| 2026.07.29 | ₩1,369 | ₩1,369 | ₩1,269 | ₩1,335 | -2.48% | 6.4천 |
|---|
| 2026.07.28 | ₩1,494 | ₩1,529 | ₩1,327 | ₩1,368 | -8.43% | 5.3천 |
|---|
| 2026.07.27 | ₩1,363 | ₩1,394 | ₩1,352 | ₩1,357 | -0.44% | 4.5천 |
|---|
| 2026.07.24 | ₩1,391 | ₩1,391 | ₩1,340 | ₩1,363 | -2.01% | 3.9천 |
|---|
| 2026.07.23 | ₩1,332 | ₩1,450 | ₩1,332 | ₩1,381 | +3.68% | 9.3천 |
|---|
| 2026.07.22 | ₩1,369 | ₩1,439 | ₩1,347 | ₩1,350 | -1.39% | 8.8천 |
|---|
| 2026.07.21 | ₩1,340 | ₩1,377 | ₩1,340 | ₩1,369 | +2.16% | 7.1천 |
|---|
| 2026.07.20 | ₩1,346 | ₩1,372 | ₩1,345 | ₩1,348 | +0.15% | 3.5천 |
|---|
| 2026.07.16 | ₩1,389 | ₩1,390 | ₩1,347 | ₩1,347 | -3.02% | 1.2천 |
|---|
| 2026.07.15 | ₩1,363 | ₩1,393 | ₩1,363 | ₩1,390 | +1.98% | 2천 |
|---|
| 2026.07.14 | ₩1,415 | ₩1,416 | ₩1,341 | ₩1,363 | -3.67% | 2.7만 |
|---|
| 2026.07.13 | ₩1,414 | ₩1,466 | ₩1,385 | ₩1,416 | +0.14% | 3.9천 |
|---|
| 2026.07.10 | ₩1,380 | ₩1,488 | ₩1,380 | ₩1,426 | +3.33% | 2.6천 |
|---|
| 2026.07.09 | ₩1,367 | ₩1,383 | ₩1,330 | ₩1,380 | +0.95% | 4.2천 |
|---|
| 2026.07.08 | ₩1,478 | ₩1,478 | ₩1,367 | ₩1,367 | -7.51% | 6.3천 |
|---|
| 2026.07.07 | ₩1,446 | ₩1,446 | ₩1,354 | ₩1,410 | -2.49% | 1.6천 |
|---|
| 2026.07.06 | ₩1,472 | ₩1,472 | ₩1,341 | ₩1,382 | -6.11% | 1.3만 |
|---|
| 2026.07.03 | ₩1,374 | ₩1,398 | ₩1,321 | ₩1,387 | +0.95% | 1.2만 |
|---|
| 2026.07.02 | ₩1,393 | ₩1,393 | ₩1,301 | ₩1,386 | -0.50% | 2.1만 |
|---|
| 2026.07.01 | ₩1,431 | ₩1,431 | ₩1,370 | ₩1,381 | -3.49% | 9.8천 |
|---|
| 2026.06.30 | ₩1,486 | ₩1,486 | ₩1,364 | ₩1,434 | -3.50% | 4.8천 |
|---|
| 2026.06.29 | ₩1,458 | ₩1,466 | ₩1,313 | ₩1,418 | -2.74% | 2.5만 |
|---|
| 2026.06.26 | ₩1,531 | ₩1,531 | ₩1,427 | ₩1,450 | -5.29% | 1.4천 |
|---|
| 2026.06.25 | ₩1,506 | ₩1,544 | ₩1,419 | ₩1,531 | +1.66% | 3.2천 |
|---|
| 2026.06.24 | ₩1,477 | ₩1,531 | ₩1,351 | ₩1,368 | -7.38% | 2.9만 |
|---|
| 2026.06.23 | ₩1,494 | ₩1,517 | ₩1,421 | ₩1,486 | -0.54% | 8천 |
|---|
| 2026.06.22 | ₩1,535 | ₩1,535 | ₩1,451 | ₩1,507 | -1.82% | 514 |
|---|
| 2026.06.19 | ₩1,590 | ₩1,592 | ₩1,500 | ₩1,538 | -3.27% | 5.3천 |
|---|
| 2026.06.18 | ₩1,615 | ₩1,615 | ₩1,514 | ₩1,591 | -1.49% | 2.4만 |
|---|
| 2026.06.17 | ₩1,526 | ₩1,665 | ₩1,454 | ₩1,615 | +5.83% | 1.4만 |
|---|
| 2026.06.16 | ₩1,606 | ₩1,606 | ₩1,515 | ₩1,544 | -3.86% | 8.1천 |
|---|
| 2026.06.15 | ₩1,640 | ₩1,640 | ₩1,505 | ₩1,550 | -5.49% | 4.4천 |
|---|
| 2026.06.12 | ₩1,516 | ₩1,645 | ₩1,500 | ₩1,515 | -0.07% | 5.5천 |
|---|
| 2026.06.11 | ₩1,524 | ₩1,529 | ₩1,452 | ₩1,529 | +0.33% | 5.7천 |
|---|
| 2026.06.10 | ₩1,568 | ₩1,568 | ₩1,491 | ₩1,542 | -1.66% | 1.2천 |
|---|
| 2026.06.09 | ₩1,441 | ₩1,575 | ₩1,440 | ₩1,568 | +8.81% | 1.3만 |
|---|
| 2026.06.08 | ₩1,575 | ₩1,575 | ₩1,441 | ₩1,441 | -8.51% | 4.3만 |
|---|
| 2026.06.05 | ₩1,510 | ₩1,623 | ₩1,480 | ₩1,575 | +4.30% | 8.3천 |
|---|
| 2026.06.04 | ₩1,599 | ₩1,623 | ₩1,448 | ₩1,510 | -5.57% | 3.6만 |
|---|
| 2026.06.02 | ₩1,600 | ₩1,679 | ₩1,562 | ₩1,600 | 0.00% | 7.3천 |
|---|
| 2026.06.01 | ₩1,573 | ₩1,616 | ₩1,572 | ₩1,600 | +1.72% | 1.6만 |
|---|
| 2026.05.29 | ₩1,681 | ₩1,710 | ₩1,569 | ₩1,610 | -4.22% | 4.1만 |
|---|
| 2026.05.28 | ₩1,729 | ₩1,729 | ₩1,646 | ₩1,695 | -1.97% | 1.2만 |
|---|
| 2026.05.27 | ₩1,720 | ₩1,771 | ₩1,701 | ₩1,729 | +0.52% | 5.3천 |
|---|
| 2026.05.26 | ₩1,771 | ₩1,771 | ₩1,710 | ₩1,735 | -2.03% | 2.3천 |
|---|
| 2026.05.22 | ₩1,747 | ₩1,747 | ₩1,698 | ₩1,721 | -1.49% | 2.7천 |
|---|
| 2026.05.21 | ₩1,702 | ₩1,803 | ₩1,686 | ₩1,723 | +1.23% | 8.6천 |
|---|
| 2026.05.20 | ₩1,697 | ₩1,708 | ₩1,600 | ₩1,702 | +0.29% | 2.6만 |
|---|
| 2026.05.19 | ₩1,738 | ₩1,738 | ₩1,630 | ₩1,698 | -2.30% | 6.3천 |
|---|
| 2026.05.18 | ₩1,733 | ₩1,738 | ₩1,678 | ₩1,738 | +0.29% | 1.1만 |
|---|
| 2026.05.15 | ₩1,839 | ₩1,839 | ₩1,683 | ₩1,733 | -5.76% | 9.8천 |
|---|
| 2026.05.14 | ₩1,774 | ₩1,774 | ₩1,740 | ₩1,755 | -1.07% | 1.1만 |
|---|
| 2026.05.13 | ₩1,793 | ₩1,793 | ₩1,756 | ₩1,774 | -1.06% | 1.1만 |
|---|
| 2026.05.12 | ₩1,845 | ₩1,846 | ₩1,793 | ₩1,793 | -2.82% | 2.5만 |
|---|
| 2026.05.11 | ₩1,918 | ₩1,929 | ₩1,850 | ₩1,859 | -3.08% | 1.5만 |
|---|
| 2026.05.08 | ₩1,950 | ₩1,950 | ₩1,909 | ₩1,934 | -0.82% | 1.1만 |
|---|
| 2026.05.07 | ₩1,983 | ₩1,983 | ₩1,936 | ₩1,955 | -1.41% | 2만 |
|---|
| 2026.05.06 | ₩2,015 | ₩2,015 | ₩1,974 | ₩1,983 | -1.59% | 3.4천 |
|---|
| 2026.05.04 | ₩2,080 | ₩2,080 | ₩1,988 | ₩2,010 | -3.37% | 4.3천 |
|---|
| 2026.04.30 | ₩2,015 | ₩2,055 | ₩1,999 | ₩2,010 | -0.25% | 1.2만 |
|---|
| 2026.04.29 | ₩2,000 | ₩2,060 | ₩1,985 | ₩1,999 | -0.05% | 1.5만 |
|---|
| 2026.04.28 | ₩2,000 | ₩2,000 | ₩1,961 | ₩1,991 | -0.45% | 5.5천 |
|---|
| 2026.04.27 | ₩1,998 | ₩2,010 | ₩1,970 | ₩1,983 | -0.75% | 1.3만 |
|---|
| 2026.04.24 | ₩2,035 | ₩2,040 | ₩1,947 | ₩1,998 | -1.82% | 1.2만 |
|---|
| 2026.04.23 | ₩2,005 | ₩2,005 | ₩1,989 | ₩1,997 | -0.40% | 4.3천 |
|---|
| 2026.04.22 | ₩2,005 | ₩2,010 | ₩1,990 | ₩2,005 | 0.00% | 2.8천 |
|---|
| 2026.04.21 | ₩1,997 | ₩2,030 | ₩1,990 | ₩2,005 | +0.40% | 5.9천 |
|---|
| 2026.04.20 | ₩2,015 | ₩2,015 | ₩1,992 | ₩1,993 | -1.09% | 5.4천 |
|---|
| 2026.04.17 | ₩2,005 | ₩2,030 | ₩1,998 | ₩2,015 | +0.50% | 1.5만 |
|---|
| 2026.04.16 | ₩1,997 | ₩2,030 | ₩1,989 | ₩2,005 | +0.40% | 8.3천 |
|---|
| 2026.04.15 | ₩1,969 | ₩2,000 | ₩1,969 | ₩1,994 | +1.27% | 5.2천 |
|---|
| 2026.04.14 | ₩1,984 | ₩1,998 | ₩1,969 | ₩1,970 | -0.71% | 5천 |
|---|
| 2026.04.13 | ₩1,999 | ₩1,999 | ₩1,950 | ₩1,971 | -1.40% | 5.3천 |
|---|
| 2026.04.10 | ₩2,005 | ₩2,005 | ₩1,956 | ₩1,971 | -1.70% | 4.8천 |
|---|
| 2026.04.09 | ₩1,985 | ₩1,985 | ₩1,947 | ₩1,966 | -0.96% | 3.9천 |
|---|
| 2026.04.08 | ₩1,999 | ₩1,999 | ₩1,963 | ₩1,986 | -0.65% | 1.6천 |
|---|
| 2026.04.07 | ₩2,010 | ₩2,010 | ₩1,950 | ₩1,974 | -1.79% | 4.9천 |
|---|
| 2026.04.06 | ₩1,989 | ₩1,989 | ₩1,947 | ₩1,977 | -0.60% | 443 |
|---|
| 2026.04.03 | ₩1,965 | ₩1,987 | ₩1,947 | ₩1,978 | +0.66% | 924 |
|---|
| 2026.04.02 | ₩1,988 | ₩1,991 | ₩1,941 | ₩1,965 | -1.16% | 4.1천 |
|---|
| 2026.04.01 | ₩1,979 | ₩2,015 | ₩1,914 | ₩1,988 | +0.45% | 1.2만 |
|---|
| 2026.03.31 | ₩2,010 | ₩2,015 | ₩1,878 | ₩1,914 | -4.78% | 8.9만 |
|---|
| 2026.03.30 | ₩2,020 | ₩2,020 | ₩1,991 | ₩2,010 | -0.50% | 5.4천 |
|---|
| 2026.03.27 | ₩2,090 | ₩2,180 | ₩2,000 | ₩2,000 | -4.31% | 5.2만 |
|---|
| 2026.03.26 | ₩2,050 | ₩2,085 | ₩2,020 | ₩2,085 | +1.71% | 2.2천 |
|---|
| 2026.03.25 | ₩2,050 | ₩2,050 | ₩2,000 | ₩2,050 | 0.00% | 1만 |
|---|
| 2026.03.24 | ₩2,070 | ₩2,110 | ₩2,010 | ₩2,050 | -0.97% | 1만 |
|---|
| 2026.03.23 | ₩2,150 | ₩2,170 | ₩2,030 | ₩2,060 | -4.19% | 1.3만 |
|---|
| 2026.03.20 | ₩2,065 | ₩2,185 | ₩2,045 | ₩2,165 | +4.84% | 2.6만 |
|---|
| 2026.03.19 | ₩2,100 | ₩2,140 | ₩2,015 | ₩2,080 | -0.95% | 2.7만 |
|---|
| 2026.03.18 | ₩2,135 | ₩2,150 | ₩2,085 | ₩2,115 | -0.94% | 8.4천 |
|---|
| 2026.03.17 | ₩2,110 | ₩2,150 | ₩2,095 | ₩2,145 | +1.66% | 8.1천 |
|---|
| 2026.03.16 | ₩2,115 | ₩2,130 | ₩2,085 | ₩2,115 | 0.00% | 9.3천 |
|---|
| 2026.03.13 | ₩2,140 | ₩2,155 | ₩2,115 | ₩2,130 | -0.47% | 8천 |
|---|
| 2026.03.12 | ₩2,135 | ₩2,170 | ₩2,100 | ₩2,165 | +1.41% | 1.4만 |
|---|
| 2026.03.11 | ₩2,260 | ₩2,260 | ₩2,105 | ₩2,135 | -5.53% | 3.5만 |
|---|
| 2026.03.10 | ₩1,975 | ₩2,280 | ₩1,970 | ₩2,200 | +11.39% | 35.4만 |
|---|
| 2026.03.09 | ₩1,996 | ₩2,005 | ₩1,885 | ₩1,885 | -5.56% | 8.7만 |
|---|
| 2026.03.06 | ₩1,975 | ₩2,045 | ₩1,945 | ₩2,025 | +2.53% | 1.2만 |
|---|
| 2026.03.05 | ₩1,837 | ₩2,010 | ₩1,837 | ₩1,976 | +7.57% | 1.3만 |
|---|
| 2026.03.04 | ₩1,964 | ₩1,964 | ₩1,800 | ₩1,810 | -7.84% | 3.6만 |
|---|
| 2026.03.03 | ₩2,010 | ₩2,030 | ₩1,961 | ₩1,970 | -1.99% | 2.1만 |
|---|
| 2026.02.27 | ₩2,040 | ₩2,040 | ₩1,990 | ₩2,010 | -1.47% | 2.7만 |
|---|
| 2026.02.26 | ₩2,095 | ₩2,105 | ₩2,030 | ₩2,050 | -2.15% | 2.3만 |
|---|
| 2026.02.25 | ₩2,145 | ₩2,145 | ₩2,095 | ₩2,095 | -2.33% | 3.3만 |
|---|
| 2026.02.24 | ₩2,065 | ₩2,145 | ₩2,000 | ₩2,135 | +3.39% | 4.2만 |
|---|
| 2026.02.23 | ₩2,090 | ₩2,090 | ₩2,000 | ₩2,020 | -3.35% | 12.7만 |
|---|
| 2026.02.20 | ₩2,020 | ₩2,380 | ₩1,996 | ₩2,100 | +3.96% | 63만 |
|---|
| 2026.02.19 | ₩1,997 | ₩2,310 | ₩1,994 | ₩2,030 | +1.65% | 31.5만 |
|---|
| 2026.02.13 | ₩1,951 | ₩1,997 | ₩1,942 | ₩1,997 | +2.36% | 1.3만 |
|---|
| 2026.02.12 | ₩1,948 | ₩1,987 | ₩1,936 | ₩1,951 | +0.15% | 8천 |
|---|
| 2026.02.11 | ₩1,966 | ₩1,968 | ₩1,921 | ₩1,955 | -0.56% | 1.7만 |
|---|
| 2026.02.10 | ₩2,000 | ₩2,000 | ₩1,939 | ₩1,966 | -1.70% | 1만 |
|---|
| 2026.02.09 | ₩1,942 | ₩1,977 | ₩1,934 | ₩1,935 | -0.36% | 8천 |
|---|
| 2026.02.06 | ₩1,930 | ₩1,971 | ₩1,868 | ₩1,942 | +0.62% | 2.3만 |
|---|
| 2026.02.05 | ₩1,976 | ₩1,976 | ₩1,928 | ₩1,952 | -1.21% | 1.7만 |
|---|
| 2026.02.04 | ₩1,956 | ₩1,970 | ₩1,928 | ₩1,958 | +0.10% | 2.4만 |
|---|
| 2026.02.03 | ₩1,976 | ₩1,976 | ₩1,880 | ₩1,972 | -0.20% | 1.8만 |
|---|
| 2026.02.02 | ₩2,015 | ₩2,015 | ₩1,890 | ₩1,906 | -5.41% | 3.3만 |
|---|
| 2026.01.30 | ₩1,959 | ₩1,990 | ₩1,932 | ₩1,940 | -0.97% | 2.3만 |
|---|
| 2026.01.29 | ₩2,020 | ₩2,020 | ₩1,950 | ₩1,974 | -2.28% | 2.5만 |
|---|
| 2026.01.28 | ₩1,970 | ₩2,070 | ₩1,970 | ₩2,020 | +2.54% | 4.4만 |
|---|
| 2026.01.27 | ₩1,954 | ₩1,992 | ₩1,940 | ₩1,978 | +1.23% | 1.5만 |
|---|
| 2026.01.26 | ₩1,961 | ₩1,967 | ₩1,940 | ₩1,965 | +0.20% | 2.3만 |
|---|
| 2026.01.23 | ₩1,970 | ₩1,999 | ₩1,940 | ₩1,940 | -1.52% | 2.5만 |
|---|
| 2026.01.22 | ₩2,065 | ₩2,065 | ₩1,939 | ₩1,955 | -5.33% | 4.3만 |
|---|
| 2026.01.21 | ₩2,100 | ₩2,100 | ₩1,949 | ₩2,065 | -1.67% | 2.4만 |
|---|
| 2026.01.20 | ₩2,020 | ₩2,040 | ₩2,000 | ₩2,020 | 0.00% | 7.9천 |
|---|
| 2026.01.19 | ₩2,035 | ₩2,035 | ₩1,976 | ₩1,982 | -2.60% | 1.8만 |
|---|
| 2026.01.16 | ₩2,100 | ₩2,130 | ₩2,035 | ₩2,035 | -3.10% | 4.5만 |
|---|
| 2026.01.15 | ₩2,100 | ₩2,130 | ₩1,990 | ₩2,100 | 0.00% | 4.2만 |
|---|
| 2026.01.14 | ₩2,155 | ₩2,155 | ₩2,070 | ₩2,100 | -2.55% | 3.8만 |
|---|
| 2026.01.13 | ₩2,170 | ₩2,170 | ₩2,060 | ₩2,100 | -3.23% | 7.9만 |
|---|
| 2026.01.12 | ₩2,080 | ₩2,120 | ₩2,040 | ₩2,095 | +0.72% | 5.3만 |
|---|
| 2026.01.09 | ₩2,185 | ₩2,185 | ₩2,050 | ₩2,090 | -4.35% | 7.8만 |
|---|
| 2026.01.08 | ₩2,195 | ₩2,195 | ₩2,140 | ₩2,160 | -1.59% | 3.1만 |
|---|
| 2026.01.07 | ₩2,175 | ₩2,210 | ₩2,145 | ₩2,170 | -0.23% | 6만 |
|---|
| 2026.01.06 | ₩2,180 | ₩2,200 | ₩2,150 | ₩2,170 | -0.46% | 5.3만 |
|---|
| 2026.01.05 | ₩2,210 | ₩2,230 | ₩2,115 | ₩2,190 | -0.90% | 5.5만 |
|---|
| 2026.01.02 | ₩2,185 | ₩2,210 | ₩2,130 | ₩2,210 | +1.14% | 7.7만 |
|---|
| 2025.12.30 | ₩2,150 | ₩2,215 | ₩2,120 | ₩2,185 | +1.63% | 4.9만 |
|---|
| 2025.12.29 | ₩2,140 | ₩2,185 | ₩2,095 | ₩2,160 | +0.93% | 3.8만 |
|---|
| 2025.12.26 | ₩2,160 | ₩2,180 | ₩2,095 | ₩2,150 | -0.46% | 7.6만 |
|---|
| 2025.12.24 | ₩2,155 | ₩2,185 | ₩2,110 | ₩2,160 | +0.23% | 4.8만 |
|---|
| 2025.12.23 | ₩2,155 | ₩2,205 | ₩2,115 | ₩2,165 | +0.46% | 5.6만 |
|---|
| 2025.12.22 | ₩2,145 | ₩2,195 | ₩2,100 | ₩2,160 | +0.70% | 5.5만 |
|---|
| 2025.12.19 | ₩2,075 | ₩2,135 | ₩2,070 | ₩2,130 | +2.65% | 3.5만 |
|---|
| 2025.12.18 | ₩1,970 | ₩2,105 | ₩1,970 | ₩2,075 | +5.33% | 9.2만 |
|---|
| 2025.12.17 | ₩1,986 | ₩2,070 | ₩1,963 | ₩2,015 | +1.46% | 6.3만 |
|---|
| 2025.12.16 | ₩1,986 | ₩2,255 | ₩1,952 | ₩1,999 | +0.65% | 42.1만 |
|---|
| 2025.12.15 | ₩1,990 | ₩2,020 | ₩1,965 | ₩1,986 | -0.20% | 9.1만 |
|---|
| 2025.12.12 | ₩2,000 | ₩2,035 | ₩1,968 | ₩2,000 | 0.00% | 8.1만 |
|---|
| 2025.12.11 | ₩1,886 | ₩2,065 | ₩1,885 | ₩1,999 | +5.99% | 21.5만 |
|---|
| 2025.12.10 | ₩1,905 | ₩1,920 | ₩1,812 | ₩1,886 | -1.00% | 30.8만 |
|---|
| 2025.12.09 | ₩1,749 | ₩2,265 | ₩1,699 | ₩1,942 | +11.03% | 196.2만 |
|---|
| 2025.12.08 | ₩1,754 | ₩1,795 | ₩1,700 | ₩1,746 | -0.46% | 2.2만 |
|---|
| 2025.12.05 | ₩1,773 | ₩1,773 | ₩1,752 | ₩1,754 | -1.07% | 1.4만 |
|---|
| 2025.12.04 | ₩1,789 | ₩1,789 | ₩1,755 | ₩1,773 | -0.89% | 5.7천 |
|---|
| 2025.12.03 | ₩1,777 | ₩1,785 | ₩1,761 | ₩1,770 | -0.39% | 1.7만 |
|---|
| 2025.12.02 | ₩1,729 | ₩1,761 | ₩1,721 | ₩1,761 | +1.85% | 1.9만 |
|---|
| 2025.12.01 | ₩1,720 | ₩1,725 | ₩1,704 | ₩1,721 | +0.06% | 1.8천 |
|---|
| 2025.11.28 | ₩1,704 | ₩1,724 | ₩1,688 | ₩1,720 | +0.94% | 6.3천 |
|---|
| 2025.11.27 | ₩1,664 | ₩1,710 | ₩1,650 | ₩1,704 | +2.40% | 2.5만 |
|---|
| 2025.11.26 | ₩1,660 | ₩1,663 | ₩1,640 | ₩1,658 | -0.12% | 1만 |
|---|
| 2025.11.25 | ₩1,670 | ₩1,674 | ₩1,660 | ₩1,660 | -0.60% | 4.1천 |
|---|
| 2025.11.24 | ₩1,690 | ₩1,698 | ₩1,666 | ₩1,667 | -1.36% | 2.9천 |
|---|
| 2025.11.21 | ₩1,655 | ₩1,687 | ₩1,650 | ₩1,684 | +1.75% | 1.2만 |
|---|
| 2025.11.20 | ₩1,638 | ₩1,706 | ₩1,632 | ₩1,655 | +1.04% | 1.9만 |
|---|
| 2025.11.19 | ₩1,647 | ₩1,647 | ₩1,619 | ₩1,638 | -0.55% | 1.2만 |
|---|
| 2025.11.18 | ₩1,685 | ₩1,710 | ₩1,621 | ₩1,647 | -2.26% | 1.5만 |
|---|
| 2025.11.17 | ₩1,665 | ₩1,685 | ₩1,661 | ₩1,683 | +1.08% | 1.6만 |
|---|
| 2025.11.14 | ₩1,685 | ₩1,685 | ₩1,675 | ₩1,681 | -0.24% | 8.8천 |
|---|
| 2025.11.13 | ₩1,685 | ₩1,686 | ₩1,670 | ₩1,685 | 0.00% | 4천 |
|---|
| 2025.11.12 | ₩1,689 | ₩1,705 | ₩1,664 | ₩1,670 | -1.12% | 2.9만 |
|---|
| 2025.11.11 | ₩1,697 | ₩1,700 | ₩1,673 | ₩1,673 | -1.41% | 2.1만 |
|---|
| 2025.11.10 | ₩1,672 | ₩1,700 | ₩1,660 | ₩1,697 | +1.50% | 4.3만 |
|---|
| 2025.11.07 | ₩1,680 | ₩1,680 | ₩1,667 | ₩1,672 | -0.48% | 8천 |
|---|
| 2025.11.06 | ₩1,690 | ₩1,690 | ₩1,680 | ₩1,680 | -0.59% | 2만 |
|---|
| 2025.11.05 | ₩1,725 | ₩1,725 | ₩1,687 | ₩1,687 | -2.20% | 1.2만 |
|---|
| 2025.11.04 | ₩1,709 | ₩1,728 | ₩1,709 | ₩1,725 | +0.94% | 9.4천 |
|---|
| 2025.11.03 | ₩1,760 | ₩1,760 | ₩1,729 | ₩1,730 | -1.70% | 1.7만 |
|---|
| 2025.10.31 | ₩1,810 | ₩1,813 | ₩1,760 | ₩1,760 | -2.76% | 5.2만 |
|---|
| 2025.10.30 | ₩1,850 | ₩1,855 | ₩1,805 | ₩1,805 | -2.43% | 1.7만 |
|---|
| 2025.10.29 | ₩1,840 | ₩1,845 | ₩1,837 | ₩1,837 | -0.16% | 8.7천 |
|---|
| 2025.10.28 | ₩1,870 | ₩1,870 | ₩1,840 | ₩1,840 | -1.60% | 1.6만 |
|---|
| 2025.10.27 | ₩1,945 | ₩1,945 | ₩1,852 | ₩1,870 | -3.86% | 4만 |
|---|
| 2025.10.24 | ₩1,955 | ₩1,955 | ₩1,932 | ₩1,938 | -0.87% | 3.9천 |
|---|
| 2025.10.23 | ₩1,955 | ₩1,960 | ₩1,936 | ₩1,955 | 0.00% | 6.9천 |
|---|
| 2025.10.22 | ₩1,944 | ₩1,960 | ₩1,944 | ₩1,955 | +0.57% | 2.2천 |
|---|
| 2025.10.21 | ₩1,962 | ₩1,962 | ₩1,938 | ₩1,942 | -1.02% | 5.1천 |
|---|
| 2025.10.20 | ₩1,965 | ₩1,965 | ₩1,940 | ₩1,940 | -1.27% | 4.9천 |
|---|
| 2025.10.17 | ₩1,964 | ₩1,968 | ₩1,951 | ₩1,963 | -0.05% | 1.9천 |
|---|
| 2025.10.16 | ₩1,946 | ₩1,960 | ₩1,946 | ₩1,960 | +0.72% | 5.6천 |
|---|
| 2025.10.15 | ₩1,949 | ₩1,970 | ₩1,944 | ₩1,952 | +0.15% | 6.3천 |
|---|
| 2025.10.14 | ₩1,980 | ₩1,980 | ₩1,949 | ₩1,949 | -1.57% | 2만 |
|---|
| 2025.10.13 | ₩1,970 | ₩2,000 | ₩1,959 | ₩1,980 | +0.51% | 6.3천 |
|---|
| 2025.10.10 | ₩1,992 | ₩2,045 | ₩1,964 | ₩1,970 | -1.10% | 2.2만 |
|---|