시장 데이터를 불러오는 중
전체 종목
엘오티베큠 과거 주가
083310.KQ · KOSDAQ
주요 제품·사업: 반도체제조용진공펌프
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
083310.KQ · KOSDAQ
주요 제품·사업: 반도체제조용진공펌프
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,890 | ₩13,840 | ₩12,880 | ₩13,310 | +3.26% | 18.9만 |
| 2026.10.07 | ₩13,300 | ₩13,450 | ₩12,850 | ₩12,850 | -3.38% | 10.1만 |
| 2026.10.06 | ₩13,050 | ₩13,500 | ₩12,860 | ₩13,310 | +1.99% | 24.7만 |
| 2026.10.02 | ₩12,190 | ₩13,130 | ₩11,930 | ₩12,900 | +5.82% | 31.9만 |
| 2026.10.01 | ₩11,010 | ₩12,120 | ₩11,010 | ₩11,980 | +8.81% | 21.4만 |
| 2026.09.30 | ₩11,010 | ₩11,540 | ₩11,000 | ₩11,010 | 0.00% | 8.6만 |
| 2026.09.29 | ₩10,810 | ₩11,030 | ₩10,590 | ₩11,010 | +1.85% | 6.2만 |
| 2026.09.28 | ₩11,200 | ₩11,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,680 |
| ₩10,830 |
| -3.30% |
| 6.8만 |
| 2026.09.23 | ₩10,680 | ₩11,130 | ₩10,460 | ₩11,100 | +3.93% | 17.7만 |
|---|
| 2026.09.22 | ₩10,500 | ₩10,810 | ₩10,360 | ₩10,630 | +1.24% | 11.8만 |
|---|
| 2026.09.21 | ₩9,890 | ₩10,470 | ₩9,890 | ₩10,310 | +4.25% | 10.9만 |
|---|
| 2026.09.18 | ₩9,930 | ₩10,020 | ₩9,820 | ₩9,910 | -0.20% | 3.1만 |
|---|
| 2026.09.17 | ₩9,590 | ₩9,890 | ₩9,500 | ₩9,820 | +2.40% | 3.4만 |
|---|
| 2026.09.16 | ₩9,520 | ₩9,600 | ₩9,360 | ₩9,590 | +0.74% | 2.1만 |
|---|
| 2026.09.15 | ₩9,360 | ₩9,730 | ₩9,340 | ₩9,460 | +1.07% | 3.2만 |
|---|
| 2026.09.14 | ₩9,700 | ₩9,730 | ₩9,340 | ₩9,400 | -3.09% | 3.6만 |
|---|
| 2026.09.11 | ₩9,710 | ₩9,780 | ₩9,500 | ₩9,780 | +0.72% | 2.6만 |
|---|
| 2026.09.10 | ₩9,700 | ₩10,000 | ₩9,420 | ₩9,930 | +2.37% | 5.3만 |
|---|
| 2026.09.09 | ₩9,680 | ₩10,060 | ₩9,550 | ₩9,690 | +0.10% | 9만 |
|---|
| 2026.09.08 | ₩9,720 | ₩9,990 | ₩9,650 | ₩9,690 | -0.31% | 5.3만 |
|---|
| 2026.09.07 | ₩9,630 | ₩9,840 | ₩9,540 | ₩9,800 | +1.77% | 6만 |
|---|
| 2026.09.04 | ₩9,240 | ₩9,550 | ₩9,240 | ₩9,480 | +2.60% | 3.8만 |
|---|
| 2026.09.03 | ₩9,450 | ₩9,630 | ₩9,040 | ₩9,170 | -2.96% | 8.1만 |
|---|
| 2026.09.02 | ₩9,760 | ₩9,770 | ₩9,420 | ₩9,420 | -3.48% | 3.1만 |
|---|
| 2026.09.01 | ₩10,010 | ₩10,010 | ₩9,640 | ₩9,830 | -1.80% | 2.9만 |
|---|
| 2026.08.31 | ₩9,700 | ₩10,300 | ₩9,150 | ₩10,020 | +3.30% | 6.9만 |
|---|
| 2026.08.28 | ₩9,680 | ₩10,100 | ₩9,460 | ₩9,830 | +1.55% | 5.1만 |
|---|
| 2026.08.27 | ₩9,940 | ₩9,940 | ₩9,550 | ₩9,690 | -2.52% | 5.2만 |
|---|
| 2026.08.26 | ₩9,380 | ₩10,000 | ₩9,370 | ₩9,680 | +3.20% | 5.7만 |
|---|
| 2026.08.25 | ₩9,090 | ₩9,520 | ₩8,700 | ₩9,520 | +4.73% | 9.4만 |
|---|
| 2026.08.24 | ₩9,570 | ₩9,630 | ₩9,070 | ₩9,140 | -4.49% | 6.7만 |
|---|
| 2026.08.21 | ₩10,010 | ₩10,010 | ₩9,450 | ₩9,560 | -4.50% | 8.9만 |
|---|
| 2026.08.20 | ₩9,910 | ₩10,220 | ₩9,630 | ₩10,030 | +1.21% | 11.7만 |
|---|
| 2026.08.19 | ₩10,080 | ₩10,420 | ₩9,770 | ₩9,840 | -2.38% | 13.5만 |
|---|
| 2026.08.18 | ₩10,500 | ₩10,900 | ₩10,070 | ₩10,330 | -1.62% | 42.4만 |
|---|
| 2026.08.14 | ₩9,100 | ₩9,310 | ₩8,680 | ₩9,110 | +0.11% | 8.9만 |
|---|
| 2026.08.13 | ₩9,070 | ₩9,200 | ₩8,870 | ₩9,090 | +0.22% | 5.4만 |
|---|
| 2026.08.12 | ₩8,680 | ₩9,040 | ₩8,610 | ₩9,040 | +4.15% | 7.1만 |
|---|
| 2026.08.11 | ₩8,660 | ₩8,920 | ₩8,550 | ₩8,680 | +0.23% | 5.4만 |
|---|
| 2026.08.10 | ₩8,230 | ₩8,750 | ₩8,230 | ₩8,730 | +6.08% | 6.4만 |
|---|
| 2026.08.07 | ₩8,430 | ₩8,520 | ₩7,980 | ₩8,230 | -2.37% | 4.8만 |
|---|
| 2026.08.06 | ₩8,500 | ₩8,500 | ₩8,110 | ₩8,400 | -1.18% | 2.9만 |
|---|
| 2026.08.05 | ₩8,400 | ₩8,700 | ₩8,330 | ₩8,510 | +1.31% | 6.5만 |
|---|
| 2026.08.04 | ₩7,800 | ₩8,210 | ₩7,750 | ₩8,210 | +5.26% | 4.9만 |
|---|
| 2026.08.03 | ₩7,580 | ₩8,150 | ₩7,530 | ₩7,800 | +2.90% | 4만 |
|---|
| 2026.07.31 | ₩6,900 | ₩7,920 | ₩6,900 | ₩7,890 | +14.35% | 8.8만 |
|---|
| 2026.07.30 | ₩6,070 | ₩6,980 | ₩6,070 | ₩6,600 | +8.73% | 9.3만 |
|---|
| 2026.07.29 | ₩7,220 | ₩7,370 | ₩6,100 | ₩6,390 | -11.50% | 19만 |
|---|
| 2026.07.28 | ₩7,690 | ₩7,870 | ₩7,150 | ₩7,190 | -6.50% | 8.6만 |
|---|
| 2026.07.27 | ₩8,090 | ₩8,180 | ₩7,770 | ₩8,000 | -1.11% | 4.3만 |
|---|
| 2026.07.24 | ₩8,210 | ₩8,250 | ₩7,820 | ₩7,880 | -4.02% | 7.8만 |
|---|
| 2026.07.23 | ₩8,100 | ₩8,570 | ₩8,020 | ₩8,350 | +3.09% | 3.9만 |
|---|
| 2026.07.22 | ₩8,390 | ₩8,510 | ₩7,950 | ₩8,090 | -3.58% | 7.4만 |
|---|
| 2026.07.21 | ₩8,040 | ₩8,280 | ₩7,700 | ₩8,130 | +1.12% | 8만 |
|---|
| 2026.07.20 | ₩8,420 | ₩8,860 | ₩8,030 | ₩8,120 | -3.56% | 7.9만 |
|---|
| 2026.07.16 | ₩8,820 | ₩9,010 | ₩8,370 | ₩8,860 | +0.45% | 7.4만 |
|---|
| 2026.07.15 | ₩8,410 | ₩8,990 | ₩8,410 | ₩8,960 | +6.54% | 6.3만 |
|---|
| 2026.07.14 | ₩8,770 | ₩8,770 | ₩7,990 | ₩8,290 | -5.47% | 10.4만 |
|---|
| 2026.07.13 | ₩9,180 | ₩9,500 | ₩8,540 | ₩8,580 | -6.54% | 9.6만 |
|---|
| 2026.07.10 | ₩8,600 | ₩9,240 | ₩8,600 | ₩9,150 | +6.40% | 6만 |
|---|
| 2026.07.09 | ₩8,390 | ₩8,770 | ₩8,220 | ₩8,490 | +1.19% | 7.2만 |
|---|
| 2026.07.08 | ₩8,960 | ₩8,960 | ₩8,350 | ₩8,390 | -6.36% | 10.9만 |
|---|
| 2026.07.07 | ₩9,360 | ₩9,620 | ₩8,870 | ₩8,990 | -3.95% | 10.4만 |
|---|
| 2026.07.06 | ₩9,870 | ₩9,870 | ₩9,210 | ₩9,460 | -4.15% | 8.3만 |
|---|
| 2026.07.03 | ₩9,570 | ₩9,880 | ₩9,010 | ₩9,870 | +3.13% | 9.8만 |
|---|
| 2026.07.02 | ₩10,720 | ₩10,750 | ₩9,550 | ₩9,560 | -10.82% | 13만 |
|---|
| 2026.07.01 | ₩10,770 | ₩11,560 | ₩10,310 | ₩10,820 | +0.46% | 13.5만 |
|---|
| 2026.06.30 | ₩10,600 | ₩11,980 | ₩10,500 | ₩10,770 | +1.60% | 24.6만 |
|---|
| 2026.06.29 | ₩9,260 | ₩10,600 | ₩9,230 | ₩10,500 | +13.39% | 14.7만 |
|---|
| 2026.06.26 | ₩9,440 | ₩9,610 | ₩8,960 | ₩9,240 | -2.12% | 10.4만 |
|---|
| 2026.06.25 | ₩9,660 | ₩9,880 | ₩9,250 | ₩9,440 | -2.28% | 7.2만 |
|---|
| 2026.06.24 | ₩9,380 | ₩9,600 | ₩8,990 | ₩9,490 | +1.17% | 11.6만 |
|---|
| 2026.06.23 | ₩10,700 | ₩10,700 | ₩9,380 | ₩9,380 | -12.34% | 22.3만 |
|---|
| 2026.06.22 | ₩10,560 | ₩11,100 | ₩10,200 | ₩10,770 | +1.99% | 6.1만 |
|---|
| 2026.06.19 | ₩11,200 | ₩11,270 | ₩10,070 | ₩10,460 | -6.61% | 17.5만 |
|---|
| 2026.06.18 | ₩11,620 | ₩11,620 | ₩11,020 | ₩11,180 | -3.79% | 7.7만 |
|---|
| 2026.06.17 | ₩11,450 | ₩11,740 | ₩11,160 | ₩11,620 | +1.48% | 6.4만 |
|---|
| 2026.06.16 | ₩11,870 | ₩12,010 | ₩11,260 | ₩11,280 | -4.97% | 10.9만 |
|---|
| 2026.06.15 | ₩12,060 | ₩12,400 | ₩11,610 | ₩11,840 | -1.82% | 15.6만 |
|---|
| 2026.06.12 | ₩11,200 | ₩12,660 | ₩11,060 | ₩11,930 | +6.52% | 27.4만 |
|---|
| 2026.06.11 | ₩9,930 | ₩10,800 | ₩9,660 | ₩10,790 | +8.66% | 15.1만 |
|---|
| 2026.06.10 | ₩10,400 | ₩10,850 | ₩9,860 | ₩10,210 | -1.83% | 9.1만 |
|---|
| 2026.06.09 | ₩9,740 | ₩10,630 | ₩9,740 | ₩10,570 | +8.52% | 11.4만 |
|---|
| 2026.06.08 | ₩10,000 | ₩10,250 | ₩9,480 | ₩9,520 | -4.80% | 18.4만 |
|---|
| 2026.06.05 | ₩11,800 | ₩11,800 | ₩10,510 | ₩10,670 | -9.58% | 15.1만 |
|---|
| 2026.06.04 | ₩11,390 | ₩12,240 | ₩11,330 | ₩11,600 | +1.84% | 15만 |
|---|
| 2026.06.02 | ₩12,080 | ₩12,170 | ₩11,160 | ₩11,210 | -7.20% | 21.2만 |
|---|
| 2026.06.01 | ₩12,320 | ₩12,500 | ₩11,780 | ₩12,080 | -1.95% | 17.1만 |
|---|
| 2026.05.29 | ₩13,190 | ₩13,190 | ₩12,200 | ₩12,330 | -6.52% | 17.3만 |
|---|
| 2026.05.28 | ₩13,650 | ₩13,690 | ₩12,320 | ₩13,190 | -3.37% | 16만 |
|---|
| 2026.05.27 | ₩14,430 | ₩14,530 | ₩13,360 | ₩13,460 | -6.72% | 22.6만 |
|---|
| 2026.05.26 | ₩14,550 | ₩14,910 | ₩13,950 | ₩14,110 | -3.02% | 16.6만 |
|---|
| 2026.05.22 | ₩13,770 | ₩14,600 | ₩13,760 | ₩14,210 | +3.20% | 12.8만 |
|---|
| 2026.05.21 | ₩12,500 | ₩14,290 | ₩12,500 | ₩13,730 | +9.84% | 31만 |
|---|
| 2026.05.20 | ₩12,710 | ₩12,720 | ₩11,990 | ₩12,160 | -4.33% | 13.6만 |
|---|
| 2026.05.19 | ₩13,060 | ₩13,360 | ₩12,460 | ₩12,570 | -3.75% | 18.7만 |
|---|
| 2026.05.18 | ₩13,980 | ₩13,980 | ₩12,640 | ₩13,450 | -3.79% | 23.9만 |
|---|
| 2026.05.15 | ₩15,210 | ₩15,220 | ₩13,880 | ₩14,050 | -7.63% | 23.4만 |
|---|
| 2026.05.14 | ₩15,470 | ₩15,860 | ₩14,610 | ₩14,940 | -3.43% | 22.3만 |
|---|
| 2026.05.13 | ₩15,100 | ₩16,130 | ₩14,620 | ₩15,580 | +3.18% | 25.7만 |
|---|
| 2026.05.12 | ₩17,060 | ₩17,290 | ₩14,840 | ₩15,230 | -10.73% | 62만 |
|---|
| 2026.05.11 | ₩16,240 | ₩17,750 | ₩16,240 | ₩17,050 | +4.99% | 84.5만 |
|---|
| 2026.05.08 | ₩15,900 | ₩16,180 | ₩15,640 | ₩16,050 | +0.94% | 13.5만 |
|---|
| 2026.05.07 | ₩16,270 | ₩16,320 | ₩15,500 | ₩16,030 | -1.48% | 14.8만 |
|---|
| 2026.05.06 | ₩16,480 | ₩16,600 | ₩16,060 | ₩16,180 | -1.82% | 25.2만 |
|---|
| 2026.05.04 | ₩16,020 | ₩16,740 | ₩16,020 | ₩16,100 | +0.50% | 22.5만 |
|---|
| 2026.04.30 | ₩15,980 | ₩16,350 | ₩15,700 | ₩15,830 | -0.94% | 25.7만 |
|---|
| 2026.04.29 | ₩15,520 | ₩16,200 | ₩15,510 | ₩15,980 | +2.96% | 14.9만 |
|---|
| 2026.04.28 | ₩16,200 | ₩16,200 | ₩15,550 | ₩15,980 | -1.36% | 19.9만 |
|---|
| 2026.04.27 | ₩16,690 | ₩16,700 | ₩15,790 | ₩16,200 | -2.94% | 24.6만 |
|---|
| 2026.04.24 | ₩15,700 | ₩16,300 | ₩14,920 | ₩16,230 | +3.38% | 33.6만 |
|---|
| 2026.04.23 | ₩16,490 | ₩16,490 | ₩15,270 | ₩15,540 | -5.76% | 45.1만 |
|---|
| 2026.04.22 | ₩16,970 | ₩16,990 | ₩16,060 | ₩16,240 | -4.30% | 36.4만 |
|---|
| 2026.04.21 | ₩17,300 | ₩17,940 | ₩16,810 | ₩16,960 | -1.97% | 71.9만 |
|---|
| 2026.04.20 | ₩16,000 | ₩17,370 | ₩15,250 | ₩16,930 | +5.81% | 110.4만 |
|---|
| 2026.04.17 | ₩14,240 | ₩16,390 | ₩13,880 | ₩15,920 | +11.80% | 107.7만 |
|---|
| 2026.04.16 | ₩14,150 | ₩14,250 | ₩13,890 | ₩14,150 | 0.00% | 12.5만 |
|---|
| 2026.04.15 | ₩14,180 | ₩14,390 | ₩13,980 | ₩14,150 | -0.21% | 22.7만 |
|---|
| 2026.04.14 | ₩13,490 | ₩13,970 | ₩13,490 | ₩13,860 | +2.74% | 22.6만 |
|---|
| 2026.04.13 | ₩12,990 | ₩13,540 | ₩12,710 | ₩13,300 | +2.39% | 8.2만 |
|---|
| 2026.04.10 | ₩12,750 | ₩13,360 | ₩12,750 | ₩13,040 | +2.27% | 5.8만 |
|---|
| 2026.04.09 | ₩12,900 | ₩12,900 | ₩12,500 | ₩12,680 | -1.71% | 4.7만 |
|---|
| 2026.04.08 | ₩12,370 | ₩12,920 | ₩12,370 | ₩12,900 | +4.28% | 10.7만 |
|---|
| 2026.04.07 | ₩12,110 | ₩12,240 | ₩11,800 | ₩11,900 | -1.73% | 5.2만 |
|---|
| 2026.04.06 | ₩12,100 | ₩12,270 | ₩11,840 | ₩11,880 | -1.82% | 6.6만 |
|---|
| 2026.04.03 | ₩12,240 | ₩12,410 | ₩12,020 | ₩12,100 | -1.14% | 6만 |
|---|
| 2026.04.02 | ₩12,850 | ₩13,040 | ₩11,910 | ₩11,990 | -6.69% | 7.2만 |
|---|
| 2026.04.01 | ₩12,310 | ₩12,780 | ₩12,310 | ₩12,710 | +3.25% | 11.8만 |
|---|
| 2026.03.31 | ₩12,500 | ₩12,500 | ₩11,770 | ₩11,900 | -4.80% | 11.9만 |
|---|
| 2026.03.30 | ₩12,700 | ₩12,750 | ₩12,300 | ₩12,570 | -1.02% | 7.8만 |
|---|
| 2026.03.27 | ₩13,100 | ₩13,300 | ₩12,750 | ₩13,180 | +0.61% | 8.8만 |
|---|
| 2026.03.26 | ₩14,190 | ₩14,190 | ₩13,300 | ₩13,400 | -5.57% | 14.7만 |
|---|
| 2026.03.25 | ₩13,960 | ₩14,350 | ₩13,910 | ₩14,190 | +1.65% | 19.2만 |
|---|
| 2026.03.24 | ₩13,750 | ₩13,920 | ₩13,130 | ₩13,750 | 0.00% | 13만 |
|---|
| 2026.03.23 | ₩13,440 | ₩13,930 | ₩13,300 | ₩13,370 | -0.52% | 13.8만 |
|---|
| 2026.03.20 | ₩13,700 | ₩14,150 | ₩13,450 | ₩13,980 | +2.04% | 20.5만 |
|---|
| 2026.03.19 | ₩13,450 | ₩13,930 | ₩13,270 | ₩13,550 | +0.74% | 12.5만 |
|---|
| 2026.03.18 | ₩13,370 | ₩13,700 | ₩13,370 | ₩13,680 | +2.32% | 9.7만 |
|---|
| 2026.03.17 | ₩14,000 | ₩14,100 | ₩13,190 | ₩13,210 | -5.64% | 21.4만 |
|---|
| 2026.03.16 | ₩12,780 | ₩13,470 | ₩12,650 | ₩13,370 | +4.62% | 14.2만 |
|---|
| 2026.03.13 | ₩12,550 | ₩12,850 | ₩12,250 | ₩12,750 | +1.59% | 5.5만 |
|---|
| 2026.03.12 | ₩12,600 | ₩12,960 | ₩12,440 | ₩12,700 | +0.79% | 7.1만 |
|---|
| 2026.03.11 | ₩12,730 | ₩12,970 | ₩12,470 | ₩12,690 | -0.31% | 8.4만 |
|---|
| 2026.03.10 | ₩12,710 | ₩12,820 | ₩12,360 | ₩12,500 | -1.65% | 11.9만 |
|---|
| 2026.03.09 | ₩12,740 | ₩13,140 | ₩11,750 | ₩12,090 | -5.10% | 17.3만 |
|---|
| 2026.03.06 | ₩12,990 | ₩13,440 | ₩12,620 | ₩13,400 | +3.16% | 10.3만 |
|---|
| 2026.03.05 | ₩12,100 | ₩13,200 | ₩12,000 | ₩13,010 | +7.52% | 17.7만 |
|---|
| 2026.03.04 | ₩12,890 | ₩12,890 | ₩11,170 | ₩11,230 | -12.88% | 26.1만 |
|---|
| 2026.03.03 | ₩13,750 | ₩14,290 | ₩13,100 | ₩13,110 | -4.65% | 29.1만 |
|---|
| 2026.02.27 | ₩14,080 | ₩14,110 | ₩13,620 | ₩13,840 | -1.70% | 15.2만 |
|---|
| 2026.02.26 | ₩14,190 | ₩14,400 | ₩13,870 | ₩14,170 | -0.14% | 23.4만 |
|---|
| 2026.02.25 | ₩14,260 | ₩14,600 | ₩13,790 | ₩13,870 | -2.73% | 18.7만 |
|---|
| 2026.02.24 | ₩13,360 | ₩14,050 | ₩13,120 | ₩14,050 | +5.16% | 18.2만 |
|---|
| 2026.02.23 | ₩13,670 | ₩13,890 | ₩13,240 | ₩13,360 | -2.27% | 12.7만 |
|---|
| 2026.02.20 | ₩13,840 | ₩13,860 | ₩13,510 | ₩13,620 | -1.59% | 11.5만 |
|---|
| 2026.02.19 | ₩12,880 | ₩13,870 | ₩12,880 | ₩13,810 | +7.22% | 39.4만 |
|---|
| 2026.02.13 | ₩12,850 | ₩12,880 | ₩12,680 | ₩12,700 | -1.17% | 9만 |
|---|
| 2026.02.12 | ₩12,850 | ₩13,020 | ₩12,650 | ₩12,950 | +0.78% | 14.1만 |
|---|
| 2026.02.11 | ₩12,960 | ₩13,020 | ₩12,680 | ₩12,780 | -1.39% | 18.7만 |
|---|
| 2026.02.10 | ₩14,100 | ₩14,290 | ₩12,530 | ₩12,950 | -8.16% | 117.4만 |
|---|
| 2026.02.09 | ₩14,140 | ₩14,890 | ₩14,100 | ₩14,740 | +4.24% | 40.9만 |
|---|
| 2026.02.06 | ₩13,590 | ₩14,130 | ₩12,910 | ₩13,850 | +1.91% | 17.7만 |
|---|
| 2026.02.05 | ₩14,170 | ₩14,210 | ₩13,780 | ₩13,910 | -1.83% | 15.9만 |
|---|
| 2026.02.04 | ₩13,820 | ₩14,390 | ₩13,500 | ₩14,190 | +2.68% | 24.7만 |
|---|
| 2026.02.03 | ₩13,570 | ₩13,840 | ₩13,420 | ₩13,780 | +1.55% | 14.8만 |
|---|
| 2026.02.02 | ₩13,470 | ₩14,070 | ₩13,100 | ₩13,330 | -1.04% | 17.9만 |
|---|
| 2026.01.30 | ₩13,730 | ₩14,450 | ₩13,610 | ₩13,800 | +0.51% | 40.2만 |
|---|
| 2026.01.29 | ₩13,700 | ₩13,990 | ₩12,910 | ₩13,730 | +0.22% | 36.4만 |
|---|
| 2026.01.28 | ₩13,330 | ₩13,500 | ₩13,160 | ₩13,480 | +1.13% | 32.7만 |
|---|
| 2026.01.27 | ₩12,820 | ₩13,220 | ₩12,590 | ₩13,190 | +2.89% | 15.3만 |
|---|
| 2026.01.26 | ₩12,300 | ₩12,850 | ₩12,270 | ₩12,820 | +4.23% | 13.6만 |
|---|
| 2026.01.23 | ₩12,490 | ₩12,490 | ₩11,990 | ₩12,300 | -1.52% | 8만 |
|---|
| 2026.01.22 | ₩12,150 | ₩12,540 | ₩12,060 | ₩12,320 | +1.40% | 9.8만 |
|---|
| 2026.01.21 | ₩12,350 | ₩12,350 | ₩11,710 | ₩12,050 | -2.43% | 11.6만 |
|---|
| 2026.01.20 | ₩12,310 | ₩12,480 | ₩11,950 | ₩12,350 | +0.32% | 12.3만 |
|---|
| 2026.01.19 | ₩12,350 | ₩12,530 | ₩12,200 | ₩12,490 | +1.13% | 6.9만 |
|---|
| 2026.01.16 | ₩12,600 | ₩12,650 | ₩12,300 | ₩12,380 | -1.75% | 7.7만 |
|---|
| 2026.01.15 | ₩12,370 | ₩12,520 | ₩12,200 | ₩12,510 | +1.13% | 7만 |
|---|
| 2026.01.14 | ₩12,510 | ₩12,670 | ₩12,350 | ₩12,430 | -0.64% | 8.2만 |
|---|
| 2026.01.13 | ₩12,650 | ₩12,920 | ₩12,470 | ₩12,530 | -0.95% | 6.8만 |
|---|
| 2026.01.12 | ₩12,790 | ₩12,900 | ₩12,400 | ₩12,650 | -1.09% | 9.5만 |
|---|
| 2026.01.09 | ₩12,950 | ₩12,950 | ₩12,630 | ₩12,790 | -1.24% | 9.8만 |
|---|
| 2026.01.08 | ₩13,530 | ₩13,600 | ₩12,960 | ₩13,020 | -3.77% | 12.7만 |
|---|
| 2026.01.07 | ₩14,300 | ₩14,500 | ₩13,280 | ₩13,500 | -5.59% | 24.9만 |
|---|
| 2026.01.06 | ₩13,700 | ₩14,410 | ₩13,330 | ₩14,230 | +3.87% | 28.6만 |
|---|
| 2026.01.05 | ₩13,580 | ₩13,950 | ₩13,320 | ₩13,660 | +0.59% | 22.6만 |
|---|
| 2026.01.02 | ₩12,600 | ₩13,380 | ₩12,490 | ₩13,320 | +5.71% | 26.7만 |
|---|
| 2025.12.30 | ₩12,320 | ₩12,570 | ₩12,220 | ₩12,400 | +0.65% | 7만 |
|---|
| 2025.12.29 | ₩12,110 | ₩12,580 | ₩12,100 | ₩12,320 | +1.73% | 9만 |
|---|
| 2025.12.26 | ₩11,880 | ₩12,120 | ₩11,850 | ₩11,980 | +0.84% | 4.1만 |
|---|
| 2025.12.24 | ₩12,050 | ₩12,070 | ₩11,800 | ₩11,880 | -1.41% | 2.4만 |
|---|
| 2025.12.23 | ₩12,180 | ₩12,240 | ₩12,000 | ₩12,040 | -1.15% | 3.1만 |
|---|
| 2025.12.22 | ₩11,620 | ₩12,260 | ₩11,620 | ₩12,160 | +4.65% | 7.5만 |
|---|
| 2025.12.19 | ₩11,550 | ₩11,600 | ₩11,360 | ₩11,570 | +0.17% | 4만 |
|---|
| 2025.12.18 | ₩11,400 | ₩11,500 | ₩11,240 | ₩11,270 | -1.14% | 4.5만 |
|---|
| 2025.12.17 | ₩11,500 | ₩11,670 | ₩11,380 | ₩11,600 | +0.87% | 3.1만 |
|---|
| 2025.12.16 | ₩11,960 | ₩11,960 | ₩11,390 | ₩11,390 | -4.77% | 7만 |
|---|
| 2025.12.15 | ₩12,070 | ₩12,070 | ₩11,760 | ₩11,840 | -1.91% | 7만 |
|---|
| 2025.12.12 | ₩12,240 | ₩12,240 | ₩12,070 | ₩12,160 | -0.65% | 4.8만 |
|---|
| 2025.12.11 | ₩12,250 | ₩12,370 | ₩12,070 | ₩12,130 | -0.98% | 4.7만 |
|---|
| 2025.12.10 | ₩12,370 | ₩12,530 | ₩12,220 | ₩12,220 | -1.21% | 2.5만 |
|---|
| 2025.12.09 | ₩12,500 | ₩12,540 | ₩12,320 | ₩12,350 | -1.20% | 2.2만 |
|---|
| 2025.12.08 | ₩12,270 | ₩12,570 | ₩12,190 | ₩12,500 | +1.87% | 3.4만 |
|---|
| 2025.12.05 | ₩12,280 | ₩12,340 | ₩12,110 | ₩12,260 | -0.16% | 5.1만 |
|---|
| 2025.12.04 | ₩12,820 | ₩12,820 | ₩12,230 | ₩12,280 | -4.21% | 9.2만 |
|---|
| 2025.12.03 | ₩13,000 | ₩13,000 | ₩12,700 | ₩12,820 | -1.38% | 4.5만 |
|---|
| 2025.12.02 | ₩13,200 | ₩13,210 | ₩12,800 | ₩12,800 | -3.03% | 7만 |
|---|
| 2025.12.01 | ₩13,000 | ₩13,790 | ₩12,370 | ₩13,100 | +0.77% | 20.9만 |
|---|
| 2025.11.28 | ₩12,240 | ₩12,930 | ₩12,140 | ₩12,760 | +4.25% | 10.1만 |
|---|
| 2025.11.27 | ₩12,250 | ₩12,450 | ₩12,200 | ₩12,240 | -0.08% | 4.3만 |
|---|
| 2025.11.26 | ₩12,180 | ₩12,300 | ₩11,950 | ₩12,230 | +0.41% | 4.3만 |
|---|
| 2025.11.25 | ₩12,210 | ₩12,480 | ₩11,940 | ₩12,030 | -1.47% | 4.6만 |
|---|
| 2025.11.24 | ₩12,100 | ₩12,330 | ₩11,950 | ₩12,050 | -0.41% | 4.6만 |
|---|
| 2025.11.21 | ₩12,560 | ₩12,600 | ₩11,870 | ₩12,080 | -3.82% | 15.1만 |
|---|
| 2025.11.20 | ₩12,800 | ₩13,090 | ₩12,560 | ₩12,900 | +0.78% | 9.4만 |
|---|
| 2025.11.19 | ₩12,450 | ₩12,730 | ₩12,070 | ₩12,510 | +0.48% | 11.6만 |
|---|
| 2025.11.18 | ₩13,060 | ₩13,100 | ₩12,300 | ₩12,440 | -4.75% | 13만 |
|---|
| 2025.11.17 | ₩12,970 | ₩13,390 | ₩12,610 | ₩13,200 | +1.77% | 12.7만 |
|---|
| 2025.11.14 | ₩12,850 | ₩13,170 | ₩12,560 | ₩12,960 | +0.86% | 12.4만 |
|---|
| 2025.11.13 | ₩13,390 | ₩13,390 | ₩12,850 | ₩13,150 | -1.79% | 9.5만 |
|---|
| 2025.11.12 | ₩13,330 | ₩13,400 | ₩12,930 | ₩13,310 | -0.15% | 6.7만 |
|---|
| 2025.11.11 | ₩13,080 | ₩13,660 | ₩13,080 | ₩13,320 | +1.83% | 12.3만 |
|---|
| 2025.11.10 | ₩12,500 | ₩13,080 | ₩12,450 | ₩13,070 | +4.56% | 8.5만 |
|---|
| 2025.11.07 | ₩12,800 | ₩13,170 | ₩12,270 | ₩12,530 | -2.11% | 15.2만 |
|---|
| 2025.11.06 | ₩13,450 | ₩13,600 | ₩12,830 | ₩13,200 | -1.86% | 9.8만 |
|---|
| 2025.11.05 | ₩13,860 | ₩13,900 | ₩12,650 | ₩13,250 | -4.40% | 31.3만 |
|---|
| 2025.11.04 | ₩13,530 | ₩14,620 | ₩13,390 | ₩14,000 | +3.47% | 42.1만 |
|---|
| 2025.11.03 | ₩13,050 | ₩13,480 | ₩13,020 | ₩13,330 | +2.15% | 14.2만 |
|---|
| 2025.10.31 | ₩13,060 | ₩13,240 | ₩12,940 | ₩13,050 | -0.08% | 12.3만 |
|---|
| 2025.10.30 | ₩13,310 | ₩13,450 | ₩13,000 | ₩13,110 | -1.50% | 12.1만 |
|---|
| 2025.10.29 | ₩13,300 | ₩13,340 | ₩13,040 | ₩13,310 | +0.08% | 10.4만 |
|---|
| 2025.10.28 | ₩13,500 | ₩13,520 | ₩13,150 | ₩13,240 | -1.93% | 11만 |
|---|
| 2025.10.27 | ₩13,520 | ₩13,700 | ₩13,350 | ₩13,480 | -0.30% | 14.5만 |
|---|
| 2025.10.24 | ₩13,350 | ₩13,500 | ₩13,200 | ₩13,440 | +0.67% | 11.7만 |
|---|
| 2025.10.23 | ₩13,260 | ₩13,310 | ₩12,960 | ₩13,180 | -0.60% | 10.2만 |
|---|
| 2025.10.22 | ₩13,290 | ₩13,420 | ₩12,890 | ₩13,380 | +0.68% | 18.8만 |
|---|
| 2025.10.21 | ₩13,850 | ₩13,960 | ₩13,270 | ₩13,290 | -4.04% | 16.3만 |
|---|
| 2025.10.20 | ₩13,760 | ₩14,000 | ₩13,540 | ₩13,760 | 0.00% | 13.1만 |
|---|
| 2025.10.17 | ₩13,990 | ₩14,290 | ₩13,730 | ₩13,730 | -1.86% | 18.9만 |
|---|
| 2025.10.16 | ₩14,450 | ₩14,450 | ₩13,960 | ₩14,040 | -2.84% | 20.8만 |
|---|
| 2025.10.15 | ₩14,300 | ₩14,690 | ₩14,180 | ₩14,450 | +1.05% | 14.7만 |
|---|
| 2025.10.14 | ₩15,500 | ₩15,500 | ₩14,210 | ₩14,300 | -7.74% | 44.6만 |
|---|
| 2025.10.13 | ₩13,930 | ₩14,930 | ₩13,810 | ₩14,810 | +6.32% | 28.4만 |
|---|
| 2025.10.10 | ₩14,490 | ₩14,760 | ₩14,310 | ₩14,580 | +0.62% | 27만 |
|---|