시장 데이터를 불러오는 중
전체 종목
오디텍 과거 주가
080520.KQ · KOSDAQ
주요 제품·사업: 광반도체, 소자 및 모듈
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
080520.KQ · KOSDAQ
주요 제품·사업: 광반도체, 소자 및 모듈
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,825 | ₩2,850 | ₩2,750 | ₩2,790 | -1.24% | 8.9천 |
| 2026.10.07 | ₩2,920 | ₩2,940 | ₩2,825 | ₩2,825 | -3.25% | 1.6만 |
| 2026.10.06 | ₩2,915 | ₩3,015 | ₩2,810 | ₩2,850 | -2.23% | 1만 |
| 2026.10.02 | ₩2,860 | ₩2,885 | ₩2,780 | ₩2,870 | +0.35% | 7.9천 |
| 2026.10.01 | ₩2,785 | ₩2,875 | ₩2,690 | ₩2,870 | +3.05% | 2.2만 |
| 2026.09.30 | ₩2,940 | ₩2,940 | ₩2,770 | ₩2,785 | -5.27% | 1.7만 |
| 2026.09.29 | ₩2,915 | ₩2,950 | ₩2,820 | ₩2,900 | -0.51% | 2.5천 |
| 2026.09.28 | ₩2,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,870 |
| ₩2,930 |
| +0.69% |
| 1.8천 |
| 2026.09.23 | ₩2,975 | ₩2,990 | ₩2,770 | ₩2,910 | -2.18% | 1.8만 |
|---|
| 2026.09.22 | ₩2,970 | ₩3,045 | ₩2,900 | ₩2,910 | -2.02% | 1.2만 |
|---|
| 2026.09.21 | ₩2,970 | ₩2,970 | ₩2,860 | ₩2,960 | -0.34% | 1만 |
|---|
| 2026.09.18 | ₩2,905 | ₩2,970 | ₩2,865 | ₩2,865 | -1.38% | 6.9천 |
|---|
| 2026.09.17 | ₩2,785 | ₩2,900 | ₩2,755 | ₩2,890 | +3.77% | 1.5만 |
|---|
| 2026.09.16 | ₩2,735 | ₩2,815 | ₩2,730 | ₩2,785 | +1.83% | 1만 |
|---|
| 2026.09.15 | ₩2,825 | ₩2,825 | ₩2,730 | ₩2,730 | -3.36% | 6.9천 |
|---|
| 2026.09.14 | ₩2,840 | ₩2,840 | ₩2,720 | ₩2,790 | -1.76% | 2천 |
|---|
| 2026.09.11 | ₩2,835 | ₩2,835 | ₩2,780 | ₩2,780 | -1.94% | 4.3천 |
|---|
| 2026.09.10 | ₩2,805 | ₩2,860 | ₩2,705 | ₩2,845 | +1.43% | 6.2천 |
|---|
| 2026.09.09 | ₩2,770 | ₩2,865 | ₩2,730 | ₩2,810 | +1.44% | 5.2천 |
|---|
| 2026.09.08 | ₩2,760 | ₩2,800 | ₩2,735 | ₩2,740 | -0.72% | 9.2천 |
|---|
| 2026.09.07 | ₩2,755 | ₩2,840 | ₩2,735 | ₩2,760 | +0.18% | 7.8천 |
|---|
| 2026.09.04 | ₩2,770 | ₩2,800 | ₩2,735 | ₩2,750 | -0.72% | 5.3천 |
|---|
| 2026.09.03 | ₩2,770 | ₩2,775 | ₩2,720 | ₩2,735 | -1.26% | 5.7천 |
|---|
| 2026.09.02 | ₩2,750 | ₩2,750 | ₩2,700 | ₩2,715 | -1.27% | 4.2천 |
|---|
| 2026.09.01 | ₩2,835 | ₩2,835 | ₩2,740 | ₩2,750 | -3.00% | 1.5천 |
|---|
| 2026.08.31 | ₩2,835 | ₩2,835 | ₩2,700 | ₩2,740 | -3.35% | 8.4천 |
|---|
| 2026.08.28 | ₩2,785 | ₩2,845 | ₩2,765 | ₩2,790 | +0.18% | 1.8천 |
|---|
| 2026.08.27 | ₩2,860 | ₩2,980 | ₩2,700 | ₩2,765 | -3.32% | 2.7만 |
|---|
| 2026.08.26 | ₩2,875 | ₩2,875 | ₩2,700 | ₩2,765 | -3.83% | 1.8만 |
|---|
| 2026.08.25 | ₩2,835 | ₩2,975 | ₩2,690 | ₩2,780 | -1.94% | 4.7만 |
|---|
| 2026.08.24 | ₩2,955 | ₩2,955 | ₩2,830 | ₩2,895 | -2.03% | 1.6천 |
|---|
| 2026.08.21 | ₩2,970 | ₩2,970 | ₩2,870 | ₩2,920 | -1.68% | 8.7천 |
|---|
| 2026.08.20 | ₩2,980 | ₩3,070 | ₩2,970 | ₩2,990 | +0.34% | 3.3천 |
|---|
| 2026.08.19 | ₩3,035 | ₩3,140 | ₩2,920 | ₩2,975 | -1.98% | 6.1천 |
|---|
| 2026.08.18 | ₩3,010 | ₩3,080 | ₩2,960 | ₩3,000 | -0.33% | 1.2만 |
|---|
| 2026.08.14 | ₩3,090 | ₩3,150 | ₩3,050 | ₩3,135 | +1.46% | 3.6천 |
|---|
| 2026.08.13 | ₩3,105 | ₩3,160 | ₩3,080 | ₩3,110 | +0.16% | 5.7천 |
|---|
| 2026.08.12 | ₩3,200 | ₩3,200 | ₩3,100 | ₩3,145 | -1.72% | 6.2천 |
|---|
| 2026.08.11 | ₩3,190 | ₩3,190 | ₩3,100 | ₩3,175 | -0.47% | 2.5천 |
|---|
| 2026.08.10 | ₩3,050 | ₩3,190 | ₩2,940 | ₩3,190 | +4.59% | 5.5천 |
|---|
| 2026.08.07 | ₩3,045 | ₩3,105 | ₩3,035 | ₩3,045 | 0.00% | 2천 |
|---|
| 2026.08.06 | ₩3,135 | ₩3,145 | ₩2,915 | ₩3,070 | -2.07% | 6.6천 |
|---|
| 2026.08.05 | ₩3,120 | ₩3,130 | ₩3,000 | ₩3,055 | -2.08% | 1.2만 |
|---|
| 2026.08.04 | ₩2,985 | ₩3,085 | ₩2,925 | ₩3,050 | +2.18% | 2.1만 |
|---|
| 2026.08.03 | ₩2,960 | ₩3,050 | ₩2,880 | ₩2,985 | +0.84% | 2.7만 |
|---|
| 2026.07.31 | ₩2,850 | ₩2,935 | ₩2,740 | ₩2,875 | +0.88% | 3만 |
|---|
| 2026.07.30 | ₩2,500 | ₩2,825 | ₩2,500 | ₩2,715 | +8.60% | 1.8만 |
|---|
| 2026.07.29 | ₩2,830 | ₩2,830 | ₩2,635 | ₩2,715 | -4.06% | 3.1만 |
|---|
| 2026.07.28 | ₩2,870 | ₩2,870 | ₩2,620 | ₩2,820 | -1.74% | 2.8만 |
|---|
| 2026.07.27 | ₩2,860 | ₩2,930 | ₩2,770 | ₩2,870 | +0.35% | 3.9천 |
|---|
| 2026.07.24 | ₩2,865 | ₩2,900 | ₩2,780 | ₩2,860 | -0.17% | 7.9천 |
|---|
| 2026.07.23 | ₩2,850 | ₩2,935 | ₩2,805 | ₩2,885 | +1.23% | 6.2천 |
|---|
| 2026.07.22 | ₩2,915 | ₩3,090 | ₩2,785 | ₩2,785 | -4.46% | 1.1만 |
|---|
| 2026.07.21 | ₩2,845 | ₩2,910 | ₩2,790 | ₩2,910 | +2.28% | 1.6만 |
|---|
| 2026.07.20 | ₩2,890 | ₩2,890 | ₩2,790 | ₩2,865 | -0.87% | 6.4천 |
|---|
| 2026.07.16 | ₩2,945 | ₩3,020 | ₩2,855 | ₩2,920 | -0.85% | 3.9천 |
|---|
| 2026.07.15 | ₩2,950 | ₩2,975 | ₩2,875 | ₩2,945 | -0.17% | 7.4천 |
|---|
| 2026.07.14 | ₩2,910 | ₩2,970 | ₩2,755 | ₩2,950 | +1.37% | 4.6만 |
|---|
| 2026.07.13 | ₩3,010 | ₩3,075 | ₩2,850 | ₩2,850 | -5.32% | 6.4천 |
|---|
| 2026.07.10 | ₩2,910 | ₩3,145 | ₩2,825 | ₩2,970 | +2.06% | 1.1만 |
|---|
| 2026.07.09 | ₩2,745 | ₩2,890 | ₩2,720 | ₩2,845 | +3.64% | 4천 |
|---|
| 2026.07.08 | ₩2,855 | ₩2,900 | ₩2,690 | ₩2,745 | -3.85% | 1.7만 |
|---|
| 2026.07.07 | ₩2,912 | ₩2,945 | ₩2,780 | ₩2,790 | -4.19% | 8천 |
|---|
| 2026.07.06 | ₩2,870 | ₩2,930 | ₩2,825 | ₩2,860 | -0.35% | 1.1만 |
|---|
| 2026.07.03 | ₩2,910 | ₩2,980 | ₩2,720 | ₩2,930 | +0.69% | 1.7만 |
|---|
| 2026.07.02 | ₩2,960 | ₩2,960 | ₩2,815 | ₩2,830 | -4.39% | 1.2만 |
|---|
| 2026.07.01 | ₩2,975 | ₩3,040 | ₩2,915 | ₩2,960 | -0.50% | 8.2천 |
|---|
| 2026.06.30 | ₩3,020 | ₩3,180 | ₩2,890 | ₩2,890 | -4.30% | 3.3만 |
|---|
| 2026.06.29 | ₩2,720 | ₩3,075 | ₩2,720 | ₩3,050 | +12.13% | 2.6만 |
|---|
| 2026.06.26 | ₩2,795 | ₩2,850 | ₩2,600 | ₩2,720 | -2.68% | 4.5만 |
|---|
| 2026.06.25 | ₩2,745 | ₩3,020 | ₩2,700 | ₩2,790 | +1.64% | 2만 |
|---|
| 2026.06.24 | ₩2,805 | ₩2,970 | ₩2,720 | ₩2,735 | -2.50% | 2만 |
|---|
| 2026.06.23 | ₩2,885 | ₩2,975 | ₩2,695 | ₩2,830 | -1.91% | 2.9만 |
|---|
| 2026.06.22 | ₩3,065 | ₩3,065 | ₩2,910 | ₩2,910 | -5.06% | 2.4만 |
|---|
| 2026.06.19 | ₩3,370 | ₩3,450 | ₩3,060 | ₩3,090 | -8.31% | 3만 |
|---|
| 2026.06.18 | ₩3,225 | ₩3,400 | ₩3,150 | ₩3,260 | +1.09% | 2.7만 |
|---|
| 2026.06.17 | ₩3,280 | ₩3,365 | ₩3,140 | ₩3,225 | -1.68% | 1.4만 |
|---|
| 2026.06.16 | ₩3,285 | ₩3,480 | ₩3,090 | ₩3,280 | -0.15% | 3.3만 |
|---|
| 2026.06.15 | ₩3,020 | ₩3,320 | ₩3,020 | ₩3,285 | +8.77% | 2.9만 |
|---|
| 2026.06.12 | ₩3,035 | ₩3,090 | ₩2,935 | ₩3,010 | -0.82% | 1.4만 |
|---|
| 2026.06.11 | ₩2,900 | ₩2,970 | ₩2,825 | ₩2,950 | +1.72% | 7.5천 |
|---|
| 2026.06.10 | ₩2,900 | ₩3,070 | ₩2,780 | ₩2,880 | -0.69% | 158 |
|---|
| 2026.06.09 | ₩2,815 | ₩3,090 | ₩2,765 | ₩2,900 | +3.02% | 2.5만 |
|---|
| 2026.06.08 | ₩2,690 | ₩2,820 | ₩2,600 | ₩2,730 | +1.49% | 3.5만 |
|---|
| 2026.06.05 | ₩2,945 | ₩3,090 | ₩2,800 | ₩2,830 | -3.90% | 3.6만 |
|---|
| 2026.06.04 | ₩2,915 | ₩3,070 | ₩2,910 | ₩2,945 | +1.03% | 3만 |
|---|
| 2026.06.02 | ₩3,005 | ₩3,070 | ₩2,910 | ₩2,915 | -3.00% | 3.2만 |
|---|
| 2026.06.01 | ₩3,140 | ₩3,340 | ₩2,960 | ₩3,005 | -4.30% | 6.6만 |
|---|
| 2026.05.29 | ₩3,295 | ₩3,345 | ₩3,070 | ₩3,155 | -4.25% | 5.4만 |
|---|
| 2026.05.28 | ₩3,265 | ₩3,325 | ₩3,145 | ₩3,295 | +0.92% | 4.4만 |
|---|
| 2026.05.27 | ₩3,490 | ₩3,495 | ₩3,200 | ₩3,290 | -5.73% | 7.3만 |
|---|
| 2026.05.26 | ₩3,570 | ₩3,695 | ₩3,490 | ₩3,495 | -2.10% | 3.8만 |
|---|
| 2026.05.22 | ₩3,610 | ₩3,700 | ₩3,565 | ₩3,565 | -1.25% | 4.2만 |
|---|
| 2026.05.21 | ₩3,500 | ₩3,630 | ₩3,480 | ₩3,580 | +2.29% | 4만 |
|---|
| 2026.05.20 | ₩3,600 | ₩3,600 | ₩3,400 | ₩3,405 | -5.42% | 4.3만 |
|---|
| 2026.05.19 | ₩3,555 | ₩3,685 | ₩3,470 | ₩3,580 | +0.70% | 3.9만 |
|---|
| 2026.05.18 | ₩3,750 | ₩3,755 | ₩3,395 | ₩3,590 | -4.27% | 6.7만 |
|---|
| 2026.05.15 | ₩4,105 | ₩4,105 | ₩3,765 | ₩3,770 | -8.16% | 7.9만 |
|---|
| 2026.05.14 | ₩4,050 | ₩4,105 | ₩3,855 | ₩4,020 | -0.74% | 6.7만 |
|---|
| 2026.05.13 | ₩4,110 | ₩4,230 | ₩3,920 | ₩4,040 | -1.70% | 3.3만 |
|---|
| 2026.05.12 | ₩4,270 | ₩4,350 | ₩4,000 | ₩4,145 | -2.93% | 10.2만 |
|---|
| 2026.05.11 | ₩4,270 | ₩4,450 | ₩4,150 | ₩4,270 | 0.00% | 10만 |
|---|
| 2026.05.08 | ₩4,390 | ₩4,390 | ₩4,200 | ₩4,270 | -2.73% | 4.6만 |
|---|
| 2026.05.07 | ₩4,390 | ₩4,435 | ₩4,270 | ₩4,395 | +0.11% | 4.9만 |
|---|
| 2026.05.06 | ₩4,415 | ₩4,505 | ₩4,210 | ₩4,390 | -0.57% | 12.3만 |
|---|
| 2026.05.04 | ₩4,200 | ₩4,445 | ₩4,200 | ₩4,365 | +3.93% | 9.7만 |
|---|
| 2026.04.30 | ₩4,335 | ₩4,380 | ₩4,140 | ₩4,160 | -4.04% | 5.8만 |
|---|
| 2026.04.29 | ₩4,260 | ₩4,335 | ₩4,160 | ₩4,335 | +1.76% | 7.8만 |
|---|
| 2026.04.28 | ₩4,450 | ₩4,540 | ₩4,240 | ₩4,270 | -4.04% | 10.9만 |
|---|
| 2026.04.27 | ₩4,390 | ₩4,540 | ₩4,380 | ₩4,450 | +1.37% | 10.6만 |
|---|
| 2026.04.24 | ₩4,300 | ₩4,475 | ₩4,270 | ₩4,470 | +3.95% | 8.6만 |
|---|
| 2026.04.23 | ₩4,375 | ₩4,500 | ₩4,290 | ₩4,315 | -1.37% | 14.5만 |
|---|
| 2026.04.22 | ₩4,140 | ₩4,440 | ₩4,050 | ₩4,375 | +5.68% | 15만 |
|---|
| 2026.04.21 | ₩4,355 | ₩4,450 | ₩4,125 | ₩4,195 | -3.67% | 17.1만 |
|---|
| 2026.04.20 | ₩4,360 | ₩4,415 | ₩4,270 | ₩4,310 | -1.15% | 11.7만 |
|---|
| 2026.04.17 | ₩4,470 | ₩4,530 | ₩4,200 | ₩4,340 | -2.91% | 27.8만 |
|---|
| 2026.04.16 | ₩4,910 | ₩4,915 | ₩4,350 | ₩4,380 | -10.79% | 48.8만 |
|---|
| 2026.04.15 | ₩5,100 | ₩5,140 | ₩4,865 | ₩4,905 | -3.82% | 28.3만 |
|---|
| 2026.04.14 | ₩5,210 | ₩5,350 | ₩4,810 | ₩5,030 | -3.45% | 71만 |
|---|
| 2026.04.13 | ₩4,680 | ₩5,720 | ₩4,350 | ₩5,100 | +8.97% | 152.6만 |
|---|
| 2026.04.10 | ₩4,960 | ₩5,200 | ₩4,660 | ₩4,760 | -4.03% | 123.3만 |
|---|
| 2026.04.09 | ₩4,350 | ₩5,600 | ₩4,100 | ₩4,930 | +13.33% | 339.9만 |
|---|
| 2026.04.08 | ₩3,840 | ₩4,450 | ₩3,705 | ₩4,370 | +13.80% | 106.1만 |
|---|
| 2026.04.07 | ₩3,800 | ₩3,800 | ₩3,480 | ₩3,675 | -3.29% | 15.6만 |
|---|
| 2026.04.06 | ₩3,870 | ₩3,965 | ₩3,665 | ₩3,820 | -1.29% | 18.8만 |
|---|
| 2026.04.03 | ₩3,985 | ₩4,070 | ₩3,660 | ₩3,810 | -4.39% | 28만 |
|---|
| 2026.04.02 | ₩3,805 | ₩4,000 | ₩3,540 | ₩3,870 | +1.71% | 33.8만 |
|---|
| 2026.04.01 | ₩3,705 | ₩3,880 | ₩3,605 | ₩3,800 | +2.56% | 23.2만 |
|---|
| 2026.03.31 | ₩3,535 | ₩3,875 | ₩3,500 | ₩3,500 | -0.99% | 26.9만 |
|---|
| 2026.03.30 | ₩3,650 | ₩4,020 | ₩3,460 | ₩3,535 | -3.15% | 53.7만 |
|---|
| 2026.03.27 | ₩3,855 | ₩3,980 | ₩3,510 | ₩3,855 | 0.00% | 39.7만 |
|---|
| 2026.03.26 | ₩4,110 | ₩4,155 | ₩3,685 | ₩3,855 | -6.20% | 30.6만 |
|---|
| 2026.03.25 | ₩3,950 | ₩4,525 | ₩3,845 | ₩4,065 | +2.91% | 175.5만 |
|---|
| 2026.03.24 | ₩3,070 | ₩3,945 | ₩3,040 | ₩3,945 | +28.50% | 85.6만 |
|---|
| 2026.03.23 | ₩3,135 | ₩3,150 | ₩3,015 | ₩3,035 | -3.19% | 1.3만 |
|---|
| 2026.03.20 | ₩3,080 | ₩3,140 | ₩3,055 | ₩3,135 | +1.79% | 5.7천 |
|---|
| 2026.03.19 | ₩3,120 | ₩3,230 | ₩2,900 | ₩3,080 | -1.28% | 2.4만 |
|---|
| 2026.03.18 | ₩3,165 | ₩3,200 | ₩3,160 | ₩3,165 | 0.00% | 5.8천 |
|---|
| 2026.03.17 | ₩3,170 | ₩3,220 | ₩3,140 | ₩3,165 | -0.16% | 4.6천 |
|---|
| 2026.03.16 | ₩3,200 | ₩3,220 | ₩3,055 | ₩3,170 | -0.94% | 8.3천 |
|---|
| 2026.03.13 | ₩3,160 | ₩3,225 | ₩3,120 | ₩3,205 | +1.42% | 1.1만 |
|---|
| 2026.03.12 | ₩3,065 | ₩3,190 | ₩3,065 | ₩3,190 | +4.08% | 1.3만 |
|---|
| 2026.03.11 | ₩3,050 | ₩3,155 | ₩3,050 | ₩3,080 | +0.98% | 1.5만 |
|---|
| 2026.03.10 | ₩2,995 | ₩3,070 | ₩2,995 | ₩3,070 | +2.50% | 1.2만 |
|---|
| 2026.03.09 | ₩3,000 | ₩3,065 | ₩2,885 | ₩2,995 | -0.17% | 1.3만 |
|---|
| 2026.03.06 | ₩2,890 | ₩3,040 | ₩2,890 | ₩3,000 | +3.81% | 1.9만 |
|---|
| 2026.03.05 | ₩2,845 | ₩3,035 | ₩2,845 | ₩2,890 | +1.58% | 2.9만 |
|---|
| 2026.03.04 | ₩3,010 | ₩3,035 | ₩2,700 | ₩2,720 | -9.63% | 4.9만 |
|---|
| 2026.03.03 | ₩3,180 | ₩3,180 | ₩3,025 | ₩3,035 | -4.56% | 2.8만 |
|---|
| 2026.02.27 | ₩3,280 | ₩3,280 | ₩3,150 | ₩3,210 | -2.13% | 2.2만 |
|---|
| 2026.02.26 | ₩3,205 | ₩3,285 | ₩3,100 | ₩3,215 | +0.31% | 3.4만 |
|---|
| 2026.02.25 | ₩3,340 | ₩3,340 | ₩3,095 | ₩3,200 | -4.19% | 5.5만 |
|---|
| 2026.02.24 | ₩3,330 | ₩3,330 | ₩3,245 | ₩3,255 | -2.25% | 1.9만 |
|---|
| 2026.02.23 | ₩3,155 | ₩3,350 | ₩3,100 | ₩3,285 | +4.12% | 8만 |
|---|
| 2026.02.20 | ₩3,135 | ₩3,155 | ₩3,060 | ₩3,135 | 0.00% | 1.6만 |
|---|
| 2026.02.19 | ₩3,100 | ₩3,145 | ₩3,080 | ₩3,135 | +1.13% | 2.2만 |
|---|
| 2026.02.13 | ₩3,080 | ₩3,100 | ₩3,020 | ₩3,045 | -1.14% | 1.1만 |
|---|
| 2026.02.12 | ₩3,085 | ₩3,105 | ₩3,050 | ₩3,090 | +0.16% | 1.7만 |
|---|
| 2026.02.11 | ₩3,075 | ₩3,105 | ₩3,065 | ₩3,085 | +0.33% | 1만 |
|---|
| 2026.02.10 | ₩3,075 | ₩3,110 | ₩3,050 | ₩3,100 | +0.81% | 1.2만 |
|---|
| 2026.02.09 | ₩3,040 | ₩3,100 | ₩3,035 | ₩3,075 | +1.15% | 1.2만 |
|---|
| 2026.02.06 | ₩3,080 | ₩3,120 | ₩2,985 | ₩3,040 | -1.30% | 1.4만 |
|---|
| 2026.02.05 | ₩3,110 | ₩3,115 | ₩3,035 | ₩3,105 | -0.16% | 7.4천 |
|---|
| 2026.02.04 | ₩3,130 | ₩3,130 | ₩3,000 | ₩3,115 | -0.48% | 2.5만 |
|---|
| 2026.02.03 | ₩3,005 | ₩3,045 | ₩3,000 | ₩3,045 | +1.33% | 1.6만 |
|---|
| 2026.02.02 | ₩3,070 | ₩3,070 | ₩3,000 | ₩3,000 | -2.28% | 1.7만 |
|---|
| 2026.01.30 | ₩3,080 | ₩3,125 | ₩3,050 | ₩3,080 | 0.00% | 2.1만 |
|---|
| 2026.01.29 | ₩3,090 | ₩3,100 | ₩3,060 | ₩3,080 | -0.32% | 1.4만 |
|---|
| 2026.01.28 | ₩3,070 | ₩3,100 | ₩3,060 | ₩3,090 | +0.65% | 1.6만 |
|---|
| 2026.01.27 | ₩3,110 | ₩3,120 | ₩3,065 | ₩3,070 | -1.29% | 8.7천 |
|---|
| 2026.01.26 | ₩3,030 | ₩3,110 | ₩3,030 | ₩3,100 | +2.31% | 1.6만 |
|---|
| 2026.01.23 | ₩3,065 | ₩3,075 | ₩3,025 | ₩3,025 | -1.31% | 3.1만 |
|---|
| 2026.01.22 | ₩3,100 | ₩3,145 | ₩2,995 | ₩3,065 | -1.13% | 2.4만 |
|---|
| 2026.01.21 | ₩3,055 | ₩3,105 | ₩3,025 | ₩3,100 | +1.47% | 1.4만 |
|---|
| 2026.01.20 | ₩3,070 | ₩3,075 | ₩3,030 | ₩3,055 | -0.49% | 8.1천 |
|---|
| 2026.01.19 | ₩3,040 | ₩3,080 | ₩3,020 | ₩3,070 | +0.99% | 1만 |
|---|
| 2026.01.16 | ₩3,140 | ₩3,175 | ₩3,050 | ₩3,055 | -2.71% | 1.5만 |
|---|
| 2026.01.15 | ₩3,045 | ₩3,155 | ₩3,040 | ₩3,140 | +3.12% | 2.5만 |
|---|
| 2026.01.14 | ₩3,075 | ₩3,075 | ₩3,045 | ₩3,045 | -0.98% | 1.1만 |
|---|
| 2026.01.13 | ₩3,070 | ₩3,090 | ₩3,045 | ₩3,060 | -0.33% | 1.4만 |
|---|
| 2026.01.12 | ₩3,170 | ₩3,170 | ₩3,045 | ₩3,075 | -3.00% | 3.2만 |
|---|
| 2026.01.09 | ₩3,130 | ₩3,170 | ₩3,085 | ₩3,090 | -1.28% | 1.3만 |
|---|
| 2026.01.08 | ₩3,100 | ₩3,180 | ₩3,095 | ₩3,110 | +0.32% | 1.2만 |
|---|
| 2026.01.07 | ₩3,100 | ₩3,200 | ₩3,100 | ₩3,110 | +0.32% | 1.1만 |
|---|
| 2026.01.06 | ₩3,095 | ₩3,150 | ₩3,055 | ₩3,100 | +0.16% | 1.9만 |
|---|
| 2026.01.05 | ₩3,180 | ₩3,205 | ₩3,090 | ₩3,105 | -2.36% | 2.8만 |
|---|
| 2026.01.02 | ₩3,195 | ₩3,195 | ₩3,100 | ₩3,170 | -0.78% | 1.5만 |
|---|
| 2025.12.30 | ₩3,195 | ₩3,275 | ₩3,135 | ₩3,170 | -0.78% | 6.1천 |
|---|
| 2025.12.29 | ₩3,205 | ₩3,230 | ₩3,165 | ₩3,190 | -0.47% | 1.1만 |
|---|
| 2025.12.26 | ₩3,170 | ₩3,245 | ₩3,170 | ₩3,195 | +0.79% | 1.3만 |
|---|
| 2025.12.24 | ₩3,170 | ₩3,230 | ₩3,170 | ₩3,170 | 0.00% | 1만 |
|---|
| 2025.12.23 | ₩3,165 | ₩3,220 | ₩3,145 | ₩3,170 | +0.16% | 6.2천 |
|---|
| 2025.12.22 | ₩3,220 | ₩3,220 | ₩3,155 | ₩3,165 | -1.71% | 1만 |
|---|
| 2025.12.19 | ₩3,130 | ₩3,165 | ₩3,105 | ₩3,130 | 0.00% | 6.1천 |
|---|
| 2025.12.18 | ₩3,190 | ₩3,210 | ₩3,090 | ₩3,090 | -3.13% | 9.3천 |
|---|
| 2025.12.17 | ₩3,135 | ₩3,220 | ₩3,090 | ₩3,170 | +1.12% | 8.6천 |
|---|
| 2025.12.16 | ₩3,250 | ₩3,250 | ₩3,070 | ₩3,070 | -5.54% | 1.9만 |
|---|
| 2025.12.15 | ₩3,210 | ₩3,250 | ₩3,180 | ₩3,210 | 0.00% | 1.5만 |
|---|
| 2025.12.12 | ₩3,245 | ₩3,245 | ₩3,180 | ₩3,225 | -0.62% | 4천 |
|---|
| 2025.12.11 | ₩3,240 | ₩3,240 | ₩3,145 | ₩3,200 | -1.23% | 1.7만 |
|---|
| 2025.12.10 | ₩3,205 | ₩3,205 | ₩3,150 | ₩3,185 | -0.62% | 1.1만 |
|---|
| 2025.12.09 | ₩3,120 | ₩3,220 | ₩3,120 | ₩3,180 | +1.92% | 4.5천 |
|---|
| 2025.12.08 | ₩3,220 | ₩3,300 | ₩3,115 | ₩3,115 | -3.26% | 2만 |
|---|
| 2025.12.05 | ₩3,230 | ₩3,280 | ₩3,190 | ₩3,205 | -0.77% | 5.8천 |
|---|
| 2025.12.04 | ₩3,220 | ₩3,275 | ₩3,200 | ₩3,230 | +0.31% | 1.8만 |
|---|
| 2025.12.03 | ₩3,160 | ₩3,255 | ₩3,145 | ₩3,255 | +3.01% | 2만 |
|---|
| 2025.12.02 | ₩3,125 | ₩3,165 | ₩3,105 | ₩3,160 | +1.12% | 1.1만 |
|---|
| 2025.12.01 | ₩3,135 | ₩3,150 | ₩3,105 | ₩3,105 | -0.96% | 1.6만 |
|---|
| 2025.11.28 | ₩3,095 | ₩3,145 | ₩3,055 | ₩3,135 | +1.29% | 101.1만 |
|---|
| 2025.11.27 | ₩3,135 | ₩3,135 | ₩3,000 | ₩3,010 | -3.99% | 1.5만 |
|---|
| 2025.11.26 | ₩3,010 | ₩3,050 | ₩3,000 | ₩3,000 | -0.33% | 6.8천 |
|---|
| 2025.11.25 | ₩3,125 | ₩3,125 | ₩2,980 | ₩2,980 | -4.64% | 5.1천 |
|---|
| 2025.11.24 | ₩2,980 | ₩3,060 | ₩2,980 | ₩2,990 | +0.34% | 4천 |
|---|
| 2025.11.21 | ₩3,105 | ₩3,110 | ₩2,950 | ₩3,000 | -3.38% | 1만 |
|---|
| 2025.11.20 | ₩3,080 | ₩3,155 | ₩3,055 | ₩3,105 | +0.81% | 4.5천 |
|---|
| 2025.11.19 | ₩3,055 | ₩3,100 | ₩3,045 | ₩3,080 | +0.82% | 1.4만 |
|---|
| 2025.11.18 | ₩3,045 | ₩3,070 | ₩3,005 | ₩3,055 | +0.33% | 1.5만 |
|---|
| 2025.11.17 | ₩3,020 | ₩3,100 | ₩2,980 | ₩3,050 | +0.99% | 3.5만 |
|---|
| 2025.11.14 | ₩3,030 | ₩3,160 | ₩2,990 | ₩3,005 | -0.83% | 1.4만 |
|---|
| 2025.11.13 | ₩3,040 | ₩3,100 | ₩3,035 | ₩3,065 | +0.82% | 1.3만 |
|---|
| 2025.11.12 | ₩2,970 | ₩3,070 | ₩2,970 | ₩3,065 | +3.20% | 1.4만 |
|---|
| 2025.11.11 | ₩3,005 | ₩3,120 | ₩2,955 | ₩2,970 | -1.16% | 1.3만 |
|---|
| 2025.11.10 | ₩2,965 | ₩3,040 | ₩2,950 | ₩3,040 | +2.53% | 9.4천 |
|---|
| 2025.11.07 | ₩2,980 | ₩3,100 | ₩2,950 | ₩2,960 | -0.67% | 4.4만 |
|---|
| 2025.11.06 | ₩2,985 | ₩3,020 | ₩2,975 | ₩3,000 | +0.50% | 7.5천 |
|---|
| 2025.11.05 | ₩2,970 | ₩3,030 | ₩2,865 | ₩2,990 | +0.67% | 2.3만 |
|---|
| 2025.11.04 | ₩3,000 | ₩3,160 | ₩2,925 | ₩2,970 | -1.00% | 3.7만 |
|---|
| 2025.11.03 | ₩3,045 | ₩3,060 | ₩3,005 | ₩3,020 | -0.82% | 2.7만 |
|---|
| 2025.10.31 | ₩3,020 | ₩3,130 | ₩2,995 | ₩3,055 | +1.16% | 2만 |
|---|
| 2025.10.30 | ₩3,100 | ₩3,100 | ₩3,010 | ₩3,010 | -2.90% | 1.6만 |
|---|
| 2025.10.29 | ₩3,120 | ₩3,160 | ₩3,080 | ₩3,100 | -0.64% | 1.4만 |
|---|
| 2025.10.28 | ₩3,175 | ₩3,185 | ₩3,105 | ₩3,120 | -1.73% | 7천 |
|---|
| 2025.10.27 | ₩3,190 | ₩3,190 | ₩3,105 | ₩3,120 | -2.19% | 1.5만 |
|---|
| 2025.10.24 | ₩3,170 | ₩3,170 | ₩3,105 | ₩3,120 | -1.58% | 7.8천 |
|---|
| 2025.10.23 | ₩3,135 | ₩3,200 | ₩3,095 | ₩3,180 | +1.44% | 4.4천 |
|---|
| 2025.10.22 | ₩3,230 | ₩3,230 | ₩3,100 | ₩3,135 | -2.94% | 1.1만 |
|---|
| 2025.10.21 | ₩3,200 | ₩3,200 | ₩3,130 | ₩3,130 | -2.19% | 1.3만 |
|---|
| 2025.10.20 | ₩3,150 | ₩3,250 | ₩3,150 | ₩3,165 | +0.48% | 9.1천 |
|---|
| 2025.10.17 | ₩3,220 | ₩3,220 | ₩3,125 | ₩3,140 | -2.48% | 2만 |
|---|
| 2025.10.16 | ₩3,225 | ₩3,235 | ₩3,150 | ₩3,220 | -0.16% | 1.9만 |
|---|
| 2025.10.15 | ₩3,165 | ₩3,220 | ₩3,130 | ₩3,150 | -0.47% | 3.1만 |
|---|
| 2025.10.14 | ₩3,205 | ₩3,260 | ₩3,190 | ₩3,200 | -0.16% | 2.5만 |
|---|
| 2025.10.13 | ₩3,260 | ₩3,260 | ₩3,165 | ₩3,210 | -1.53% | 2.7만 |
|---|
| 2025.10.10 | ₩3,350 | ₩3,390 | ₩3,270 | ₩3,270 | -2.39% | 1.4만 |
|---|