전체 종목
이엠앤아이 과거 주가
083470.KQ · KOSDAQ
주요 제품·사업: OLED 유무기 소재 개발 및 판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩990 | ₩1,000 | ₩906 | ₩1,000 | +1.01% | 84만 |
| 2026.10.07 | ₩978 | ₩996 | ₩918 | ₩994 | +1.64% | 24.2만 |
| 2026.10.06 | ₩900 | ₩935 | ₩899 | ₩930 | +3.33% | 8.8만 |
| 2026.10.02 | ₩911 | ₩930 | ₩879 | ₩890 | -2.31% | 4.8만 |
| 2026.10.01 | ₩890 | ₩911 | ₩870 | ₩911 | +2.36% | 13.6만 |
| 2026.09.30 | ₩879 | ₩902 | ₩867 | ₩890 | +1.25% | 2.7만 |
| 2026.09.29 | ₩888 | ₩893 | ₩851 | ₩884 | -0.45% | 6.6만 |
| 2026.09.28 | ₩911 | ₩911 | ₩874 | ₩896 | -1.65% | 3.3만 |
| 2026.09.23 | ₩890 | ₩920 | ₩870 | ₩919 | +3.26% | 4.7만 |
| 2026.09.22 | ₩915 | ₩918 | ₩887 | ₩898 | -1.86% | 6.2만 |
| 2026.09.21 | ₩895 | ₩915 | ₩878 | ₩915 | +2.23% | 6.5만 |
| 2026.09.18 | ₩868 | ₩920 | ₩857 | ₩895 | +3.11% | 11만 |
| 2026.09.17 | ₩849 | ₩878 | ₩825 | ₩876 | +3.18% | 5.7만 |
| 2026.09.16 | ₩843 | ₩873 | ₩816 | ₩850 | +0.83% | 9만 |
| 2026.09.15 | ₩836 | ₩860 | ₩825 | ₩844 | +0.96% | 10.6만 |
| 2026.09.14 | ₩884 | ₩911 | ₩820 | ₩836 | -5.43% | 8.6만 |
| 2026.09.11 | ₩890 | ₩890 | ₩860 | ₩884 | -0.67% | 4.5만 |
| 2026.09.10 | ₩877 | ₩909 | ₩876 | ₩890 | +1.48% | 1.6만 |
| 2026.09.09 | ₩908 | ₩912 | ₩870 | ₩877 | -3.41% | 8.2만 |
| 2026.09.08 | ₩871 | ₩912 | ₩871 | ₩908 | +4.25% | 7.8만 |
| 2026.09.07 | ₩885 | ₩925 | ₩885 | ₩907 | +2.49% | 10.8만 |
| 2026.09.04 | ₩930 | ₩960 | ₩879 | ₩879 | -5.48% | 9.5만 |
| 2026.09.03 | ₩899 | ₩940 | ₩899 | ₩930 | +3.45% | 11만 |
| 2026.09.02 | ₩951 | ₩972 | ₩885 | ₩905 | -4.84% | 9.5만 |
| 2026.09.01 | ₩1,001 | ₩1,001 | ₩924 | ₩924 | -7.69% | 16.4만 |
| 2026.08.31 | ₩909 | ₩1,013 | ₩901 | ₩1,001 | +10.12% | 33만 |
| 2026.08.28 | ₩905 | ₩928 | ₩903 | ₩909 | +0.44% | 2.2만 |
| 2026.08.27 | ₩952 | ₩952 | ₩895 | ₩900 | -5.46% | 4.2만 |
| 2026.08.26 | ₩989 | ₩989 | ₩923 | ₩933 | -5.66% | 2.2만 |
| 2026.08.25 | ₩945 | ₩974 | ₩878 | ₩963 | +1.90% | 14.4만 |
| 2026.08.24 | ₩986 | ₩986 | ₩927 | ₩945 | -4.16% | 6.6만 |
| 2026.08.21 | ₩1,048 | ₩1,049 | ₩972 | ₩986 | -5.92% | 27.8만 |
| 2026.08.20 | ₩961 | ₩995 | ₩950 | ₩989 | +2.91% | 7.2만 |
| 2026.08.19 | ₩988 | ₩988 | ₩920 | ₩970 | -1.82% | 7.1만 |
| 2026.08.18 | ₩988 | ₩999 | ₩936 | ₩988 | 0.00% | 12.1만 |
| 2026.08.14 | ₩993 | ₩999 | ₩944 | ₩988 | -0.50% | 20.2만 |
| 2026.08.13 | ₩892 | ₩972 | ₩879 | ₩967 | +8.41% | 15.5만 |
| 2026.08.12 | ₩935 | ₩935 | ₩865 | ₩889 | -4.92% | 15.2만 |
| 2026.08.11 | ₩912 | ₩940 | ₩861 | ₩907 | -0.55% | 32.7만 |
| 2026.08.10 | ₩1,010 | ₩1,100 | ₩894 | ₩920 | -8.91% | 79만 |
| 2026.08.07 | ₩834 | ₩1,001 | ₩834 | ₩980 | +17.51% | 116.5만 |
| 2026.08.06 | ₩1,001 | ₩1,001 | ₩799 | ₩810 | -19.08% | 82.2만 |
| 2026.08.05 | ₩985 | ₩1,020 | ₩946 | ₩1,010 | +2.54% | 101.8만 |
| 2026.08.04 | ₩849 | ₩974 | ₩830 | ₩946 | +11.43% | 59.9만 |
| 2026.08.03 | ₩770 | ₩868 | ₩758 | ₩848 | +10.13% | 40.7만 |
| 2026.07.31 | ₩689 | ₩772 | ₩672 | ₩748 | +8.56% | 18.6만 |
| 2026.07.30 | ₩670 | ₩725 | ₩669 | ₩690 | +2.99% | 11.9만 |
| 2026.07.29 | ₩663 | ₩709 | ₩621 | ₩689 | +3.92% | 27.5만 |
| 2026.07.28 | ₩683 | ₩717 | ₩642 | ₩684 | +0.15% | 31.8만 |
| 2026.07.27 | ₩688 | ₩690 | ₩648 | ₩683 | -0.73% | 16.7만 |
| 2026.07.24 | ₩667 | ₩667 | ₩623 | ₩648 | -2.85% | 18.3만 |
| 2026.07.23 | ₩628 | ₩666 | ₩626 | ₩651 | +3.66% | 27.4만 |
| 2026.07.22 | ₩705 | ₩734 | ₩650 | ₩659 | -6.52% | 38.3만 |
| 2026.07.21 | ₩685 | ₩858 | ₩663 | ₩699 | +2.04% | 441만 |
| 2026.07.20 | ₩723 | ₩727 | ₩610 | ₩660 | -8.71% | 80만 |
| 2026.07.16 | ₩713 | ₩734 | ₩648 | ₩719 | +0.84% | 89.7만 |
| 2026.07.15 | ₩920 | ₩940 | ₩644 | ₩720 | -21.74% | 425.4만 |
| 2026.07.14 | ₩977 | ₩978 | ₩852 | ₩920 | -5.83% | 10.9만 |
| 2026.07.13 | ₩947 | ₩990 | ₩885 | ₩977 | +3.17% | 13.9만 |
| 2026.07.10 | ₩825 | ₩950 | ₩825 | ₩946 | +14.67% | 18.9만 |
| 2026.07.09 | ₩835 | ₩844 | ₩770 | ₩825 | -1.20% | 5.3만 |
| 2026.07.08 | ₩804 | ₩850 | ₩732 | ₩835 | +3.86% | 7.8만 |
| 2026.07.07 | ₩877 | ₩878 | ₩784 | ₩840 | -4.22% | 6.9만 |
| 2026.07.06 | ₩837 | ₩850 | ₩795 | ₩840 | +0.36% | 8.6만 |
| 2026.07.03 | ₩842 | ₩874 | ₩772 | ₩842 | 0.00% | 20만 |
| 2026.07.02 | ₩899 | ₩899 | ₩760 | ₩842 | -6.34% | 6.6만 |
| 2026.07.01 | ₩890 | ₩910 | ₩854 | ₩855 | -3.93% | 6.6만 |
| 2026.06.30 | ₩894 | ₩945 | ₩890 | ₩890 | -0.45% | 2.7만 |
| 2026.06.29 | ₩900 | ₩918 | ₩885 | ₩894 | -0.67% | 5.3만 |
| 2026.06.26 | ₩882 | ₩912 | ₩810 | ₩909 | +3.06% | 5.4만 |
| 2026.06.25 | ₩864 | ₩941 | ₩864 | ₩912 | +5.56% | 1.5만 |
| 2026.06.24 | ₩860 | ₩943 | ₩797 | ₩899 | +4.53% | 5.1만 |
| 2026.06.23 | ₩902 | ₩960 | ₩807 | ₩877 | -2.77% | 14.7만 |
| 2026.06.22 | ₩945 | ₩959 | ₩902 | ₩946 | +0.11% | 5.2만 |
| 2026.06.19 | ₩883 | ₩987 | ₩883 | ₩968 | +9.63% | 7.3만 |
| 2026.06.18 | ₩940 | ₩999 | ₩934 | ₩975 | +3.72% | 8.7만 |
| 2026.06.17 | ₩962 | ₩980 | ₩930 | ₩940 | -2.29% | 9만 |
| 2026.06.16 | ₩987 | ₩1,000 | ₩952 | ₩970 | -1.72% | 7.2만 |
| 2026.06.15 | ₩986 | ₩999 | ₩936 | ₩987 | +0.10% | 16.5만 |
| 2026.06.12 | ₩840 | ₩955 | ₩840 | ₩930 | +10.71% | 34.7만 |
| 2026.06.11 | ₩800 | ₩1,049 | ₩800 | ₩833 | +4.13% | 74.7만 |
| 2026.06.10 | ₩790 | ₩863 | ₩777 | ₩807 | +2.15% | 2.6천 |
| 2026.06.09 | ₩770 | ₩810 | ₩770 | ₩790 | +2.60% | 11.4만 |
| 2026.06.08 | ₩766 | ₩819 | ₩750 | ₩769 | +0.39% | 17.3만 |
| 2026.06.05 | ₩859 | ₩859 | ₩779 | ₩832 | -3.14% | 5.4만 |
| 2026.06.04 | ₩861 | ₩891 | ₩776 | ₩827 | -3.95% | 18만 |
| 2026.06.02 | ₩906 | ₩926 | ₩822 | ₩865 | -4.53% | 19.3만 |
| 2026.06.01 | ₩983 | ₩997 | ₩910 | ₩915 | -6.92% | 30.1만 |
| 2026.05.29 | ₩1,019 | ₩1,036 | ₩984 | ₩1,010 | -0.88% | 11.9만 |
| 2026.05.28 | ₩1,004 | ₩1,041 | ₩992 | ₩1,019 | +1.49% | 9만 |
| 2026.05.27 | ₩1,048 | ₩1,072 | ₩999 | ₩1,004 | -4.20% | 18.1만 |
| 2026.05.26 | ₩1,146 | ₩1,187 | ₩974 | ₩1,026 | -10.47% | 85.4만 |
| 2026.05.22 | ₩1,176 | ₩1,180 | ₩1,111 | ₩1,146 | -2.55% | 17.1만 |
| 2026.05.21 | ₩1,085 | ₩1,180 | ₩1,084 | ₩1,175 | +8.29% | 23.3만 |
| 2026.05.20 | ₩1,097 | ₩1,107 | ₩1,047 | ₩1,085 | -1.09% | 19.8만 |
| 2026.05.19 | ₩1,024 | ₩1,126 | ₩982 | ₩1,097 | +7.13% | 16.2만 |
| 2026.05.18 | ₩1,039 | ₩1,039 | ₩942 | ₩982 | -5.49% | 8.2만 |
| 2026.05.15 | ₩1,022 | ₩1,026 | ₩974 | ₩991 | -3.03% | 5.6만 |
| 2026.05.14 | ₩986 | ₩1,130 | ₩986 | ₩1,022 | +3.65% | 18.7만 |
| 2026.05.13 | ₩969 | ₩1,021 | ₩941 | ₩985 | +1.65% | 4.9만 |
| 2026.05.12 | ₩1,010 | ₩1,016 | ₩948 | ₩953 | -5.64% | 17.8만 |
| 2026.05.11 | ₩1,052 | ₩1,071 | ₩1,000 | ₩1,010 | -3.99% | 16.8만 |
| 2026.05.08 | ₩1,078 | ₩1,078 | ₩1,035 | ₩1,059 | -1.76% | 6.2만 |
| 2026.05.07 | ₩1,039 | ₩1,094 | ₩1,030 | ₩1,078 | +3.75% | 10.7만 |
| 2026.05.06 | ₩1,056 | ₩1,147 | ₩1,011 | ₩1,039 | -1.61% | 31.7만 |
| 2026.05.04 | ₩1,147 | ₩1,147 | ₩1,030 | ₩1,056 | -7.93% | 28.5만 |
| 2026.04.30 | ₩1,110 | ₩1,116 | ₩1,077 | ₩1,080 | -2.70% | 9만 |
| 2026.04.29 | ₩1,070 | ₩1,169 | ₩1,070 | ₩1,110 | +3.74% | 11.3만 |
| 2026.04.28 | ₩1,141 | ₩1,141 | ₩1,072 | ₩1,084 | -5.00% | 23.2만 |
| 2026.04.27 | ₩1,153 | ₩1,166 | ₩1,101 | ₩1,110 | -3.73% | 23만 |
| 2026.04.24 | ₩1,115 | ₩1,173 | ₩1,100 | ₩1,151 | +3.23% | 14만 |
| 2026.04.23 | ₩1,214 | ₩1,231 | ₩1,100 | ₩1,113 | -8.32% | 31.2만 |
| 2026.04.22 | ₩1,308 | ₩1,336 | ₩1,222 | ₩1,225 | -6.35% | 36.3만 |
| 2026.04.21 | ₩1,214 | ₩1,447 | ₩1,214 | ₩1,306 | +7.58% | 111.4만 |
| 2026.04.20 | ₩1,225 | ₩1,255 | ₩1,195 | ₩1,224 | -0.08% | 16.1만 |
| 2026.04.17 | ₩1,268 | ₩1,302 | ₩1,175 | ₩1,199 | -5.44% | 31.9만 |
| 2026.04.16 | ₩1,318 | ₩1,348 | ₩1,241 | ₩1,268 | -3.79% | 26만 |
| 2026.04.15 | ₩1,434 | ₩1,448 | ₩1,304 | ₩1,318 | -8.09% | 31.8만 |
| 2026.04.14 | ₩1,380 | ₩1,449 | ₩1,354 | ₩1,434 | +3.91% | 39.5만 |
| 2026.04.13 | ₩1,432 | ₩1,550 | ₩1,341 | ₩1,380 | -3.63% | 45.9만 |
| 2026.04.10 | ₩1,282 | ₩1,450 | ₩1,268 | ₩1,431 | +11.62% | 54.6만 |
| 2026.04.09 | ₩1,285 | ₩1,295 | ₩1,220 | ₩1,294 | +0.70% | 18.6만 |
| 2026.04.08 | ₩1,195 | ₩1,287 | ₩1,180 | ₩1,285 | +7.53% | 29.1만 |
| 2026.04.07 | ₩1,372 | ₩1,381 | ₩1,170 | ₩1,194 | -12.97% | 68.6만 |
| 2026.04.06 | ₩1,407 | ₩1,470 | ₩1,305 | ₩1,372 | -2.49% | 138.3만 |
| 2026.04.03 | ₩1,082 | ₩1,400 | ₩1,081 | ₩1,376 | +27.17% | 461만 |
| 2026.04.02 | ₩1,035 | ₩1,118 | ₩1,035 | ₩1,080 | +4.35% | 88.7만 |
| 2026.04.01 | ₩1,088 | ₩1,088 | ₩998 | ₩1,034 | -4.96% | 21.9만 |
| 2026.03.31 | ₩1,073 | ₩1,073 | ₩966 | ₩991 | -7.64% | 32.2만 |
| 2026.03.30 | ₩970 | ₩1,090 | ₩933 | ₩1,073 | +10.62% | 67.3만 |
| 2026.03.27 | ₩923 | ₩1,006 | ₩919 | ₩979 | +6.07% | 26.5만 |
| 2026.03.26 | ₩945 | ₩1,023 | ₩900 | ₩923 | -2.33% | 35.9만 |
| 2026.03.25 | ₩901 | ₩979 | ₩888 | ₩945 | +4.88% | 41.5만 |
| 2026.03.24 | ₩847 | ₩943 | ₩844 | ₩887 | +4.72% | 22.5만 |
| 2026.03.23 | ₩855 | ₩889 | ₩822 | ₩870 | +1.75% | 24.9만 |
| 2026.03.20 | ₩781 | ₩882 | ₩770 | ₩859 | +9.99% | 35.5만 |
| 2026.03.19 | ₩812 | ₩812 | ₩765 | ₩788 | -2.96% | 8.7만 |
| 2026.03.18 | ₩790 | ₩846 | ₩771 | ₩808 | +2.28% | 29.3만 |
| 2026.03.17 | ₩771 | ₩795 | ₩760 | ₩784 | +1.69% | 9.5만 |
| 2026.03.16 | ₩691 | ₩828 | ₩691 | ₩771 | +11.58% | 27.1만 |
| 2026.03.13 | ₩739 | ₩739 | ₩707 | ₩715 | -3.25% | 9.3만 |
| 2026.03.12 | ₩748 | ₩770 | ₩684 | ₩740 | -1.07% | 15.4만 |
| 2026.03.11 | ₩739 | ₩798 | ₩724 | ₩756 | +2.30% | 71.2만 |
| 2026.03.10 | ₩722 | ₩769 | ₩718 | ₩731 | +1.25% | 18.4만 |
| 2026.03.09 | ₩732 | ₩738 | ₩700 | ₩718 | -1.91% | 14.6만 |
| 2026.03.06 | ₩737 | ₩750 | ₩705 | ₩724 | -1.76% | 30.1만 |
| 2026.03.05 | ₩744 | ₩797 | ₩717 | ₩735 | -1.21% | 44만 |
| 2026.03.04 | ₩650 | ₩800 | ₩616 | ₩744 | +14.46% | 81.6만 |
| 2026.03.03 | ₩790 | ₩790 | ₩680 | ₩680 | -13.92% | 69.3만 |
| 2026.02.27 | ₩887 | ₩910 | ₩751 | ₩801 | -9.70% | 88.2만 |
| 2026.02.26 | ₩942 | ₩942 | ₩879 | ₩887 | -5.84% | 34.8만 |
| 2026.02.25 | ₩919 | ₩981 | ₩884 | ₩947 | +3.05% | 34.6만 |
| 2026.02.24 | ₩930 | ₩947 | ₩894 | ₩915 | -1.61% | 31.3만 |
| 2026.02.23 | ₩869 | ₩949 | ₩852 | ₩940 | +8.17% | 36.3만 |
| 2026.02.20 | ₩893 | ₩900 | ₩844 | ₩869 | -2.69% | 41.3만 |
| 2026.02.19 | ₩931 | ₩949 | ₩870 | ₩893 | -4.08% | 63.9만 |
| 2026.02.13 | ₩1,036 | ₩1,036 | ₩911 | ₩931 | -10.14% | 103.8만 |
| 2026.02.12 | ₩1,025 | ₩1,065 | ₩999 | ₩1,040 | +1.46% | 47.3만 |
| 2026.02.11 | ₩1,016 | ₩1,038 | ₩988 | ₩1,025 | +0.89% | 60.9만 |
| 2026.02.10 | ₩1,084 | ₩1,150 | ₩997 | ₩1,018 | -6.09% | 199.9만 |
| 2026.02.09 | ₩1,170 | ₩1,241 | ₩1,054 | ₩1,084 | -7.35% | 686.6만 |
| 2026.02.06 | ₩1,235 | ₩1,499 | ₩1,120 | ₩1,372 | +11.09% | 425.5만 |
| 2026.02.05 | ₩1,250 | ₩1,290 | ₩1,064 | ₩1,231 | -1.52% | 344.9만 |
| 2026.02.04 | ₩893 | ₩1,160 | ₩885 | ₩1,160 | +29.90% | 475.6만 |
| 2026.02.03 | ₩873 | ₩895 | ₩856 | ₩893 | +2.29% | 20.6만 |
| 2026.02.02 | ₩828 | ₩888 | ₩826 | ₩874 | +5.56% | 38.1만 |
| 2026.01.30 | ₩826 | ₩895 | ₩800 | ₩826 | 0.00% | 81.9만 |
| 2026.01.29 | ₩798 | ₩846 | ₩776 | ₩826 | +3.51% | 30.8만 |
| 2026.01.28 | ₩830 | ₩830 | ₩796 | ₩798 | -3.86% | 11.7만 |
| 2026.01.27 | ₩811 | ₩834 | ₩785 | ₩817 | +0.74% | 15.1만 |
| 2026.01.26 | ₩783 | ₩810 | ₩777 | ₩806 | +2.94% | 9.8만 |
| 2026.01.23 | ₩772 | ₩781 | ₩765 | ₩775 | +0.39% | 5.5만 |
| 2026.01.22 | ₩772 | ₩788 | ₩762 | ₩775 | +0.39% | 8.9만 |
| 2026.01.21 | ₩782 | ₩793 | ₩756 | ₩773 | -1.15% | 11.7만 |
| 2026.01.20 | ₩789 | ₩805 | ₩770 | ₩782 | -0.89% | 18.4만 |
| 2026.01.19 | ₩810 | ₩824 | ₩777 | ₩788 | -2.72% | 27.5만 |
| 2026.01.16 | ₩781 | ₩833 | ₩762 | ₩804 | +2.94% | 51만 |
| 2026.01.15 | ₩847 | ₩854 | ₩763 | ₩771 | -8.97% | 121.5만 |
| 2026.01.14 | ₩786 | ₩1,006 | ₩770 | ₩848 | +7.89% | 882.5만 |
| 2026.01.13 | ₩759 | ₩791 | ₩759 | ₩786 | +3.56% | 5.1만 |
| 2026.01.12 | ₩776 | ₩776 | ₩754 | ₩759 | -2.19% | 4.1만 |
| 2026.01.09 | ₩779 | ₩780 | ₩768 | ₩768 | -1.41% | 4.9만 |
| 2026.01.08 | ₩760 | ₩786 | ₩758 | ₩786 | +3.42% | 4.5만 |
| 2026.01.07 | ₩787 | ₩789 | ₩762 | ₩767 | -2.54% | 6.1만 |
| 2026.01.06 | ₩790 | ₩797 | ₩771 | ₩779 | -1.39% | 5.7만 |
| 2026.01.05 | ₩802 | ₩811 | ₩791 | ₩794 | -1.00% | 5.4만 |
| 2026.01.02 | ₩805 | ₩813 | ₩798 | ₩802 | -0.37% | 5.7만 |
| 2025.12.30 | ₩802 | ₩817 | ₩791 | ₩798 | -0.50% | 7.4만 |
| 2025.12.29 | ₩800 | ₩824 | ₩795 | ₩815 | +1.88% | 10.2만 |
| 2025.12.26 | ₩811 | ₩819 | ₩794 | ₩800 | -1.36% | 9.6만 |
| 2025.12.24 | ₩814 | ₩822 | ₩808 | ₩819 | +0.61% | 4.8만 |
| 2025.12.23 | ₩816 | ₩833 | ₩814 | ₩819 | +0.37% | 3.4만 |
| 2025.12.22 | ₩821 | ₩832 | ₩820 | ₩821 | 0.00% | 6만 |
| 2025.12.19 | ₩815 | ₩826 | ₩815 | ₩821 | +0.74% | 9.5만 |
| 2025.12.18 | ₩843 | ₩843 | ₩820 | ₩820 | -2.73% | 5.7만 |
| 2025.12.17 | ₩862 | ₩864 | ₩838 | ₩850 | -1.39% | 2.8만 |
| 2025.12.16 | ₩852 | ₩877 | ₩846 | ₩870 | +2.11% | 13.1만 |
| 2025.12.15 | ₩821 | ₩873 | ₩808 | ₩860 | +4.75% | 18.9만 |
| 2025.12.12 | ₩836 | ₩842 | ₩818 | ₩831 | -0.60% | 6.8만 |
| 2025.12.11 | ₩839 | ₩860 | ₩826 | ₩842 | +0.36% | 11.8만 |
| 2025.12.10 | ₩829 | ₩852 | ₩826 | ₩828 | -0.12% | 5.5만 |
| 2025.12.09 | ₩825 | ₩895 | ₩824 | ₩837 | +1.45% | 24.5만 |
| 2025.12.08 | ₩839 | ₩840 | ₩821 | ₩824 | -1.79% | 8.1만 |
| 2025.12.05 | ₩849 | ₩862 | ₩821 | ₩836 | -1.53% | 7.6만 |
| 2025.12.04 | ₩857 | ₩862 | ₩844 | ₩849 | -0.93% | 3만 |
| 2025.12.03 | ₩870 | ₩884 | ₩854 | ₩864 | -0.69% | 5만 |
| 2025.12.02 | ₩843 | ₩888 | ₩820 | ₩870 | +3.20% | 6.2만 |
| 2025.12.01 | ₩880 | ₩880 | ₩844 | ₩844 | -4.09% | 9.9만 |
| 2025.11.28 | ₩860 | ₩880 | ₩848 | ₩873 | +1.51% | 4.3만 |
| 2025.11.27 | ₩850 | ₩878 | ₩830 | ₩860 | +1.18% | 6.5만 |
| 2025.11.26 | ₩839 | ₩876 | ₩814 | ₩842 | +0.36% | 13.3만 |
| 2025.11.25 | ₩848 | ₩865 | ₩822 | ₩822 | -3.07% | 9.5만 |
| 2025.11.24 | ₩854 | ₩869 | ₩822 | ₩846 | -0.94% | 5.1만 |
| 2025.11.21 | ₩880 | ₩911 | ₩850 | ₩854 | -2.95% | 7.1만 |
| 2025.11.20 | ₩865 | ₩882 | ₩854 | ₩880 | +1.73% | 12만 |
| 2025.11.19 | ₩878 | ₩878 | ₩856 | ₩863 | -1.71% | 6.4만 |
| 2025.11.18 | ₩903 | ₩927 | ₩869 | ₩878 | -2.77% | 13.8만 |
| 2025.11.17 | ₩935 | ₩936 | ₩843 | ₩898 | -3.96% | 19.1만 |
| 2025.11.14 | ₩945 | ₩962 | ₩915 | ₩929 | -1.69% | 13.2만 |
| 2025.11.13 | ₩966 | ₩1,006 | ₩934 | ₩945 | -2.17% | 21.6만 |
| 2025.11.12 | ₩946 | ₩961 | ₩946 | ₩948 | +0.21% | 5.5만 |
| 2025.11.11 | ₩958 | ₩970 | ₩931 | ₩946 | -1.25% | 11.2만 |
| 2025.11.10 | ₩933 | ₩971 | ₩931 | ₩957 | +2.57% | 13.5만 |
| 2025.11.07 | ₩944 | ₩949 | ₩888 | ₩933 | -1.17% | 30.2만 |
| 2025.11.06 | ₩973 | ₩986 | ₩934 | ₩954 | -1.95% | 16.8만 |
| 2025.11.05 | ₩948 | ₩977 | ₩920 | ₩973 | +2.64% | 21.2만 |
| 2025.11.04 | ₩931 | ₩954 | ₩913 | ₩948 | +1.83% | 13.7만 |
| 2025.11.03 | ₩959 | ₩960 | ₩911 | ₩931 | -2.92% | 50.2만 |
| 2025.10.31 | ₩965 | ₩970 | ₩945 | ₩957 | -0.83% | 30.7만 |
| 2025.10.30 | ₩983 | ₩1,007 | ₩961 | ₩965 | -1.83% | 47만 |
| 2025.10.29 | ₩996 | ₩1,013 | ₩970 | ₩970 | -2.61% | 39.1만 |
| 2025.10.28 | ₩992 | ₩1,004 | ₩975 | ₩982 | -1.01% | 63.8만 |
| 2025.10.27 | ₩1,047 | ₩1,059 | ₩985 | ₩989 | -5.54% | 218.6만 |
| 2025.10.24 | ₩945 | ₩1,215 | ₩937 | ₩1,046 | +10.69% | 2326.3만 |
| 2025.10.23 | ₩945 | ₩954 | ₩927 | ₩935 | -1.06% | 6.6만 |
| 2025.10.22 | ₩941 | ₩955 | ₩929 | ₩945 | +0.43% | 9.2만 |
| 2025.10.21 | ₩948 | ₩964 | ₩930 | ₩941 | -0.74% | 4.4만 |
| 2025.10.20 | ₩939 | ₩951 | ₩911 | ₩935 | -0.43% | 9.2만 |
| 2025.10.17 | ₩976 | ₩985 | ₩930 | ₩939 | -3.79% | 11.3만 |
| 2025.10.16 | ₩993 | ₩1,001 | ₩960 | ₩976 | -1.71% | 7.3만 |
| 2025.10.15 | ₩963 | ₩1,000 | ₩955 | ₩993 | +3.12% | 5만 |
| 2025.10.14 | ₩994 | ₩998 | ₩929 | ₩963 | -3.12% | 8.1만 |
| 2025.10.13 | ₩970 | ₩994 | ₩916 | ₩994 | +2.47% | 14.8만 |
| 2025.10.10 | ₩1,017 | ₩1,040 | ₩956 | ₩985 | -3.15% | 13.9만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.