시장 데이터를 불러오는 중
전체 종목
에프엔에스테크 과거 주가
083500.KQ · KOSDAQ
주요 제품·사업: OLED, LCD 제조 공정 장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
083500.KQ · KOSDAQ
주요 제품·사업: OLED, LCD 제조 공정 장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,750 | ₩17,430 | ₩14,500 | ₩17,080 | +15.80% | 66.3만 |
| 2026.10.07 | ₩14,420 | ₩14,840 | ₩14,140 | ₩14,770 | +2.43% | 7.1만 |
| 2026.10.06 | ₩14,620 | ₩14,980 | ₩14,330 | ₩14,550 | -0.48% | 5.4만 |
| 2026.10.02 | ₩14,760 | ₩14,950 | ₩14,410 | ₩14,580 | -1.22% | 5.7만 |
| 2026.10.01 | ₩13,750 | ₩14,830 | ₩13,640 | ₩14,780 | +7.49% | 10.2만 |
| 2026.09.30 | ₩13,480 | ₩13,940 | ₩13,300 | ₩13,850 | +2.74% | 8.3만 |
| 2026.09.29 | ₩13,260 | ₩13,390 | ₩12,810 | ₩13,390 | +0.98% | 7.1만 |
| 2026.09.28 | ₩12,230 | ₩13,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,130 |
| ₩13,180 |
| +7.77% |
| 22.9만 |
| 2026.09.23 | ₩11,770 | ₩12,200 | ₩11,730 | ₩12,200 | +3.65% | 7.5만 |
|---|
| 2026.09.22 | ₩11,760 | ₩12,180 | ₩11,480 | ₩11,840 | +0.68% | 6.6만 |
|---|
| 2026.09.21 | ₩11,390 | ₩11,910 | ₩11,220 | ₩11,760 | +3.25% | 6.8만 |
|---|
| 2026.09.18 | ₩11,240 | ₩11,460 | ₩11,190 | ₩11,360 | +1.07% | 3.7만 |
|---|
| 2026.09.17 | ₩10,910 | ₩11,260 | ₩10,900 | ₩11,240 | +3.02% | 3.3만 |
|---|
| 2026.09.16 | ₩10,610 | ₩10,950 | ₩10,580 | ₩10,860 | +2.36% | 1.5만 |
|---|
| 2026.09.15 | ₩10,590 | ₩10,980 | ₩10,560 | ₩10,650 | +0.57% | 2.3만 |
|---|
| 2026.09.14 | ₩11,000 | ₩11,000 | ₩10,670 | ₩10,760 | -2.18% | 4.3만 |
|---|
| 2026.09.11 | ₩10,970 | ₩11,230 | ₩10,750 | ₩11,130 | +1.46% | 3.8만 |
|---|
| 2026.09.10 | ₩11,100 | ₩11,290 | ₩10,750 | ₩11,120 | +0.18% | 7만 |
|---|
| 2026.09.09 | ₩11,240 | ₩11,400 | ₩10,990 | ₩11,100 | -1.25% | 4.4만 |
|---|
| 2026.09.08 | ₩11,400 | ₩11,800 | ₩11,080 | ₩11,080 | -2.81% | 4.8만 |
|---|
| 2026.09.07 | ₩11,210 | ₩11,370 | ₩11,030 | ₩11,320 | +0.98% | 8.6만 |
|---|
| 2026.09.04 | ₩11,300 | ₩11,470 | ₩10,830 | ₩11,100 | -1.77% | 9.1만 |
|---|
| 2026.09.03 | ₩11,460 | ₩11,500 | ₩11,060 | ₩11,130 | -2.88% | 2.7만 |
|---|
| 2026.09.02 | ₩11,350 | ₩11,530 | ₩11,200 | ₩11,450 | +0.88% | 2.2만 |
|---|
| 2026.09.01 | ₩11,470 | ₩11,690 | ₩11,360 | ₩11,600 | +1.13% | 2.6만 |
|---|
| 2026.08.31 | ₩11,590 | ₩11,670 | ₩11,020 | ₩11,660 | +0.60% | 10.6만 |
|---|
| 2026.08.28 | ₩11,990 | ₩11,990 | ₩11,600 | ₩11,840 | -1.25% | 4.6만 |
|---|
| 2026.08.27 | ₩11,830 | ₩12,130 | ₩11,700 | ₩11,990 | +1.35% | 3.6만 |
|---|
| 2026.08.26 | ₩12,120 | ₩12,150 | ₩11,500 | ₩11,820 | -2.48% | 3.4만 |
|---|
| 2026.08.25 | ₩11,190 | ₩12,120 | ₩10,890 | ₩12,110 | +8.22% | 3.5만 |
|---|
| 2026.08.24 | ₩11,470 | ₩11,820 | ₩11,090 | ₩11,470 | 0.00% | 4.1만 |
|---|
| 2026.08.21 | ₩11,750 | ₩11,910 | ₩11,230 | ₩11,300 | -3.83% | 5.7만 |
|---|
| 2026.08.20 | ₩12,270 | ₩12,450 | ₩11,770 | ₩12,000 | -2.20% | 8.1만 |
|---|
| 2026.08.19 | ₩12,270 | ₩12,670 | ₩12,000 | ₩12,240 | -0.24% | 4.4만 |
|---|
| 2026.08.18 | ₩13,200 | ₩13,440 | ₩12,470 | ₩12,640 | -4.24% | 17.5만 |
|---|
| 2026.08.14 | ₩12,800 | ₩13,290 | ₩12,560 | ₩13,180 | +2.97% | 7.9만 |
|---|
| 2026.08.13 | ₩13,200 | ₩13,330 | ₩12,630 | ₩12,800 | -3.03% | 24.8만 |
|---|
| 2026.08.12 | ₩13,450 | ₩13,490 | ₩12,670 | ₩13,030 | -3.12% | 10.7만 |
|---|
| 2026.08.11 | ₩12,860 | ₩13,790 | ₩12,860 | ₩13,390 | +4.12% | 5.2만 |
|---|
| 2026.08.10 | ₩12,430 | ₩13,250 | ₩12,410 | ₩13,250 | +6.60% | 9.9만 |
|---|
| 2026.08.07 | ₩13,000 | ₩13,130 | ₩12,090 | ₩12,360 | -4.92% | 3.8만 |
|---|
| 2026.08.06 | ₩12,970 | ₩13,130 | ₩12,330 | ₩13,000 | +0.23% | 3.8만 |
|---|
| 2026.08.05 | ₩12,560 | ₩13,150 | ₩12,490 | ₩13,000 | +3.50% | 4만 |
|---|
| 2026.08.04 | ₩11,780 | ₩12,440 | ₩11,640 | ₩12,440 | +5.60% | 5.1만 |
|---|
| 2026.08.03 | ₩11,200 | ₩12,140 | ₩10,910 | ₩11,780 | +5.18% | 7.2만 |
|---|
| 2026.07.31 | ₩10,380 | ₩11,550 | ₩10,380 | ₩11,200 | +7.90% | 16.6만 |
|---|
| 2026.07.30 | ₩9,830 | ₩10,500 | ₩9,650 | ₩9,800 | -0.31% | 13만 |
|---|
| 2026.07.29 | ₩11,500 | ₩11,820 | ₩9,550 | ₩10,160 | -11.65% | 25만 |
|---|
| 2026.07.28 | ₩11,860 | ₩12,080 | ₩11,080 | ₩11,330 | -4.47% | 8.3만 |
|---|
| 2026.07.27 | ₩12,500 | ₩12,790 | ₩12,180 | ₩12,340 | -1.28% | 5.2만 |
|---|
| 2026.07.24 | ₩13,470 | ₩13,470 | ₩12,190 | ₩12,330 | -8.46% | 8.3만 |
|---|
| 2026.07.23 | ₩13,450 | ₩13,770 | ₩13,070 | ₩13,480 | +0.22% | 5.5만 |
|---|
| 2026.07.22 | ₩13,820 | ₩14,230 | ₩13,200 | ₩13,440 | -2.75% | 4.5만 |
|---|
| 2026.07.21 | ₩13,150 | ₩13,650 | ₩12,830 | ₩13,430 | +2.13% | 6만 |
|---|
| 2026.07.20 | ₩13,670 | ₩14,050 | ₩12,720 | ₩13,220 | -3.29% | 5.9만 |
|---|
| 2026.07.16 | ₩15,090 | ₩15,090 | ₩13,670 | ₩13,900 | -7.89% | 6.4만 |
|---|
| 2026.07.15 | ₩14,310 | ₩15,300 | ₩14,310 | ₩15,300 | +6.92% | 7.6만 |
|---|
| 2026.07.14 | ₩13,480 | ₩14,200 | ₩12,620 | ₩14,180 | +5.19% | 8.3만 |
|---|
| 2026.07.13 | ₩14,570 | ₩15,220 | ₩13,600 | ₩13,710 | -5.90% | 7.2만 |
|---|
| 2026.07.10 | ₩13,150 | ₩14,700 | ₩13,150 | ₩14,570 | +10.80% | 6.7만 |
|---|
| 2026.07.09 | ₩12,840 | ₩13,680 | ₩12,700 | ₩12,910 | +0.55% | 6.6만 |
|---|
| 2026.07.08 | ₩13,410 | ₩13,790 | ₩12,670 | ₩12,710 | -5.22% | 10.5만 |
|---|
| 2026.07.07 | ₩14,680 | ₩14,750 | ₩13,010 | ₩13,610 | -7.29% | 14.7만 |
|---|
| 2026.07.06 | ₩15,050 | ₩15,100 | ₩14,100 | ₩14,700 | -2.33% | 7.1만 |
|---|
| 2026.07.03 | ₩14,420 | ₩15,190 | ₩13,830 | ₩15,180 | +5.27% | 11.1만 |
|---|
| 2026.07.02 | ₩16,000 | ₩16,000 | ₩14,360 | ₩14,400 | -10.00% | 10.8만 |
|---|
| 2026.07.01 | ₩16,500 | ₩16,860 | ₩15,850 | ₩16,450 | -0.30% | 8.9만 |
|---|
| 2026.06.30 | ₩15,830 | ₩16,700 | ₩15,830 | ₩16,480 | +4.11% | 8.1만 |
|---|
| 2026.06.29 | ₩14,700 | ₩15,890 | ₩14,400 | ₩15,830 | +7.69% | 16만 |
|---|
| 2026.06.26 | ₩14,350 | ₩14,960 | ₩13,830 | ₩14,300 | -0.35% | 13.3만 |
|---|
| 2026.06.25 | ₩15,000 | ₩15,920 | ₩14,000 | ₩14,480 | -3.47% | 18.8만 |
|---|
| 2026.06.24 | ₩15,700 | ₩16,180 | ₩14,320 | ₩14,740 | -6.11% | 20.6만 |
|---|
| 2026.06.23 | ₩17,970 | ₩17,970 | ₩15,700 | ₩15,700 | -12.63% | 16.8만 |
|---|
| 2026.06.22 | ₩17,500 | ₩18,590 | ₩17,310 | ₩17,990 | +2.80% | 6.4만 |
|---|
| 2026.06.19 | ₩19,710 | ₩19,780 | ₩17,510 | ₩17,910 | -9.13% | 12.6만 |
|---|
| 2026.06.18 | ₩19,590 | ₩19,990 | ₩18,890 | ₩19,240 | -1.79% | 7.7만 |
|---|
| 2026.06.17 | ₩19,590 | ₩20,350 | ₩19,230 | ₩19,700 | +0.56% | 11.7만 |
|---|
| 2026.06.16 | ₩20,100 | ₩20,200 | ₩19,130 | ₩19,600 | -2.49% | 14.4만 |
|---|
| 2026.06.15 | ₩20,650 | ₩20,900 | ₩19,270 | ₩19,780 | -4.21% | 12.4만 |
|---|
| 2026.06.12 | ₩19,370 | ₩20,850 | ₩18,810 | ₩20,050 | +3.51% | 22.2만 |
|---|
| 2026.06.11 | ₩16,900 | ₩18,960 | ₩16,820 | ₩18,310 | +8.34% | 10.8만 |
|---|
| 2026.06.10 | ₩17,900 | ₩18,610 | ₩16,950 | ₩17,280 | -3.46% | 106 |
|---|
| 2026.06.09 | ₩16,520 | ₩18,690 | ₩15,830 | ₩18,300 | +10.77% | 23.9만 |
|---|
| 2026.06.08 | ₩15,980 | ₩16,490 | ₩15,360 | ₩15,410 | -3.57% | 13.7만 |
|---|
| 2026.06.05 | ₩18,500 | ₩18,650 | ₩17,110 | ₩17,210 | -6.97% | 17.7만 |
|---|
| 2026.06.04 | ₩18,300 | ₩20,350 | ₩18,300 | ₩18,870 | +3.11% | 18.9만 |
|---|
| 2026.06.02 | ₩19,350 | ₩19,350 | ₩17,620 | ₩18,230 | -5.79% | 20.2만 |
|---|
| 2026.06.01 | ₩19,360 | ₩20,450 | ₩18,810 | ₩19,200 | -0.83% | 28.2만 |
|---|
| 2026.05.29 | ₩20,700 | ₩20,700 | ₩18,550 | ₩19,200 | -7.25% | 27.9만 |
|---|
| 2026.05.28 | ₩21,350 | ₩21,350 | ₩18,990 | ₩20,450 | -4.22% | 43.1만 |
|---|
| 2026.05.27 | ₩23,400 | ₩23,400 | ₩20,800 | ₩21,800 | -6.84% | 33.5만 |
|---|
| 2026.05.26 | ₩23,850 | ₩24,150 | ₩22,450 | ₩22,550 | -5.45% | 29.2만 |
|---|
| 2026.05.22 | ₩21,750 | ₩23,450 | ₩21,500 | ₩23,200 | +6.67% | 41만 |
|---|
| 2026.05.21 | ₩21,050 | ₩22,650 | ₩20,900 | ₩21,600 | +2.61% | 37.6만 |
|---|
| 2026.05.20 | ₩22,100 | ₩22,100 | ₩19,580 | ₩20,400 | -7.69% | 52.1만 |
|---|
| 2026.05.19 | ₩19,150 | ₩22,900 | ₩18,710 | ₩22,100 | +15.40% | 130.3만 |
|---|
| 2026.05.18 | ₩19,430 | ₩19,430 | ₩17,770 | ₩19,250 | -0.93% | 16.1만 |
|---|
| 2026.05.15 | ₩21,300 | ₩21,850 | ₩18,840 | ₩19,500 | -8.45% | 37.3만 |
|---|
| 2026.05.14 | ₩20,100 | ₩22,350 | ₩20,100 | ₩21,300 | +5.97% | 90.1만 |
|---|
| 2026.05.13 | ₩18,850 | ₩19,780 | ₩18,400 | ₩19,240 | +2.07% | 9.8만 |
|---|
| 2026.05.12 | ₩19,680 | ₩20,000 | ₩17,800 | ₩18,940 | -3.76% | 23.4만 |
|---|
| 2026.05.11 | ₩21,000 | ₩21,600 | ₩19,610 | ₩19,670 | -6.33% | 21만 |
|---|
| 2026.05.08 | ₩20,200 | ₩20,700 | ₩19,640 | ₩20,250 | +0.25% | 12.6만 |
|---|
| 2026.05.07 | ₩21,700 | ₩21,900 | ₩20,200 | ₩20,400 | -5.99% | 26.4만 |
|---|
| 2026.05.06 | ₩20,300 | ₩24,000 | ₩19,970 | ₩21,500 | +5.91% | 89.4만 |
|---|
| 2026.05.04 | ₩20,000 | ₩20,200 | ₩19,650 | ₩19,720 | -1.40% | 9.2만 |
|---|
| 2026.04.30 | ₩20,300 | ₩20,300 | ₩19,290 | ₩19,350 | -4.68% | 15.1만 |
|---|
| 2026.04.29 | ₩20,250 | ₩20,800 | ₩19,700 | ₩20,050 | -0.99% | 13.8만 |
|---|
| 2026.04.28 | ₩20,950 | ₩21,000 | ₩19,990 | ₩20,300 | -3.10% | 16.3만 |
|---|
| 2026.04.27 | ₩21,400 | ₩22,200 | ₩20,800 | ₩21,100 | -1.40% | 23.5만 |
|---|
| 2026.04.24 | ₩20,200 | ₩21,300 | ₩20,100 | ₩20,950 | +3.71% | 14.8만 |
|---|
| 2026.04.23 | ₩20,800 | ₩21,100 | ₩19,860 | ₩20,200 | -2.88% | 13.9만 |
|---|
| 2026.04.22 | ₩20,750 | ₩21,300 | ₩19,920 | ₩20,300 | -2.17% | 14.2만 |
|---|
| 2026.04.21 | ₩21,100 | ₩21,400 | ₩20,550 | ₩20,650 | -2.13% | 18만 |
|---|
| 2026.04.20 | ₩19,860 | ₩21,500 | ₩19,330 | ₩20,750 | +4.48% | 33.3만 |
|---|
| 2026.04.17 | ₩19,350 | ₩20,300 | ₩19,000 | ₩19,860 | +2.64% | 24만 |
|---|
| 2026.04.16 | ₩19,130 | ₩19,770 | ₩18,510 | ₩19,330 | +1.05% | 16.3만 |
|---|
| 2026.04.15 | ₩18,900 | ₩19,660 | ₩18,490 | ₩19,010 | +0.58% | 26.9만 |
|---|
| 2026.04.14 | ₩17,980 | ₩19,500 | ₩17,970 | ₩18,720 | +4.12% | 39만 |
|---|
| 2026.04.13 | ₩16,910 | ₩17,650 | ₩16,780 | ₩17,450 | +3.19% | 10만 |
|---|
| 2026.04.10 | ₩17,110 | ₩18,100 | ₩16,920 | ₩17,360 | +1.46% | 21.8만 |
|---|
| 2026.04.09 | ₩16,800 | ₩17,310 | ₩16,510 | ₩16,720 | -0.48% | 10.6만 |
|---|
| 2026.04.08 | ₩16,150 | ₩16,990 | ₩16,120 | ₩16,990 | +5.20% | 22.6만 |
|---|
| 2026.04.07 | ₩15,800 | ₩16,100 | ₩15,060 | ₩15,320 | -3.04% | 13.8만 |
|---|
| 2026.04.06 | ₩16,000 | ₩16,700 | ₩15,320 | ₩15,380 | -3.88% | 18.5만 |
|---|
| 2026.04.03 | ₩15,700 | ₩15,930 | ₩15,090 | ₩15,300 | -2.55% | 8.9만 |
|---|
| 2026.04.02 | ₩16,720 | ₩16,870 | ₩15,100 | ₩15,340 | -8.25% | 16.6만 |
|---|
| 2026.04.01 | ₩16,520 | ₩16,900 | ₩16,300 | ₩16,790 | +1.63% | 12.7만 |
|---|
| 2026.03.31 | ₩15,500 | ₩16,600 | ₩15,160 | ₩15,880 | +2.45% | 10.7만 |
|---|
| 2026.03.30 | ₩16,200 | ₩16,370 | ₩15,620 | ₩16,000 | -1.23% | 9.7만 |
|---|
| 2026.03.27 | ₩17,300 | ₩17,340 | ₩16,420 | ₩17,040 | -1.50% | 17.4만 |
|---|
| 2026.03.26 | ₩18,980 | ₩18,980 | ₩17,220 | ₩17,390 | -8.38% | 35.8만 |
|---|
| 2026.03.25 | ₩16,640 | ₩19,300 | ₩16,540 | ₩18,640 | +12.02% | 62만 |
|---|
| 2026.03.24 | ₩15,900 | ₩16,450 | ₩15,410 | ₩16,290 | +2.45% | 15.6만 |
|---|
| 2026.03.23 | ₩16,150 | ₩16,200 | ₩15,250 | ₩15,320 | -5.14% | 10.5만 |
|---|
| 2026.03.20 | ₩16,580 | ₩16,690 | ₩16,240 | ₩16,560 | -0.12% | 13.9만 |
|---|
| 2026.03.19 | ₩16,420 | ₩16,960 | ₩16,200 | ₩16,520 | +0.61% | 17.2만 |
|---|
| 2026.03.18 | ₩15,780 | ₩17,070 | ₩15,570 | ₩16,890 | +7.03% | 62.3만 |
|---|
| 2026.03.17 | ₩15,350 | ₩17,000 | ₩15,330 | ₩15,600 | +1.63% | 54.4만 |
|---|
| 2026.03.16 | ₩14,350 | ₩14,520 | ₩13,900 | ₩14,190 | -1.11% | 4.2만 |
|---|
| 2026.03.13 | ₩14,250 | ₩14,540 | ₩13,830 | ₩14,350 | +0.70% | 5.8만 |
|---|
| 2026.03.12 | ₩14,510 | ₩14,650 | ₩14,100 | ₩14,490 | -0.14% | 9.9만 |
|---|
| 2026.03.11 | ₩14,730 | ₩15,000 | ₩14,310 | ₩14,660 | -0.48% | 8.3만 |
|---|
| 2026.03.10 | ₩14,440 | ₩14,740 | ₩14,220 | ₩14,560 | +0.83% | 10.3만 |
|---|
| 2026.03.09 | ₩14,580 | ₩14,640 | ₩13,250 | ₩13,740 | -5.76% | 13.9만 |
|---|
| 2026.03.06 | ₩14,850 | ₩15,450 | ₩14,460 | ₩15,450 | +4.04% | 8.1만 |
|---|
| 2026.03.05 | ₩14,390 | ₩15,600 | ₩13,970 | ₩14,880 | +3.41% | 14만 |
|---|
| 2026.03.04 | ₩15,140 | ₩15,380 | ₩12,900 | ₩13,200 | -12.81% | 22.8만 |
|---|
| 2026.03.03 | ₩16,000 | ₩17,150 | ₩15,450 | ₩15,480 | -3.25% | 25.1만 |
|---|
| 2026.02.27 | ₩17,600 | ₩17,600 | ₩16,530 | ₩16,660 | -5.34% | 19.6만 |
|---|
| 2026.02.26 | ₩16,900 | ₩17,980 | ₩16,900 | ₩17,630 | +4.32% | 26.3만 |
|---|
| 2026.02.25 | ₩17,760 | ₩17,800 | ₩16,500 | ₩16,700 | -5.97% | 19.1만 |
|---|
| 2026.02.24 | ₩17,750 | ₩17,760 | ₩17,100 | ₩17,370 | -2.14% | 17.7만 |
|---|
| 2026.02.23 | ₩16,640 | ₩18,070 | ₩16,425 | ₩17,750 | +6.67% | 51.2만 |
|---|
| 2026.02.20 | ₩16,800 | ₩16,890 | ₩16,330 | ₩16,430 | -2.20% | 11.5만 |
|---|
| 2026.02.19 | ₩16,090 | ₩17,020 | ₩16,060 | ₩16,730 | +3.98% | 18.1만 |
|---|
| 2026.02.13 | ₩15,810 | ₩15,980 | ₩15,520 | ₩15,890 | +0.51% | 6만 |
|---|
| 2026.02.12 | ₩16,160 | ₩16,390 | ₩15,680 | ₩15,960 | -1.24% | 8.4만 |
|---|
| 2026.02.11 | ₩16,510 | ₩16,530 | ₩15,790 | ₩16,150 | -2.18% | 10.6만 |
|---|
| 2026.02.10 | ₩17,220 | ₩17,240 | ₩16,400 | ₩16,540 | -3.95% | 11.5만 |
|---|
| 2026.02.09 | ₩16,250 | ₩17,300 | ₩16,250 | ₩17,000 | +4.62% | 25.6만 |
|---|
| 2026.02.06 | ₩15,180 | ₩16,170 | ₩14,390 | ₩15,820 | +4.22% | 20.4만 |
|---|
| 2026.02.05 | ₩16,090 | ₩16,300 | ₩15,550 | ₩15,650 | -2.73% | 13.1만 |
|---|
| 2026.02.04 | ₩16,920 | ₩17,370 | ₩16,480 | ₩16,570 | -2.07% | 22.7만 |
|---|
| 2026.02.03 | ₩16,900 | ₩17,340 | ₩16,610 | ₩17,230 | +1.95% | 25.6만 |
|---|
| 2026.02.02 | ₩16,400 | ₩17,370 | ₩16,050 | ₩16,380 | -0.12% | 54.5만 |
|---|
| 2026.01.30 | ₩15,960 | ₩16,620 | ₩15,720 | ₩16,400 | +2.76% | 23.3만 |
|---|
| 2026.01.29 | ₩16,600 | ₩17,000 | ₩15,110 | ₩15,960 | -3.86% | 45.9만 |
|---|
| 2026.01.28 | ₩14,980 | ₩15,780 | ₩14,980 | ₩15,730 | +5.01% | 24.6만 |
|---|
| 2026.01.27 | ₩14,490 | ₩14,910 | ₩14,180 | ₩14,800 | +2.14% | 11.8만 |
|---|
| 2026.01.26 | ₩14,430 | ₩14,665 | ₩14,290 | ₩14,520 | +0.62% | 10.7만 |
|---|
| 2026.01.23 | ₩14,180 | ₩14,480 | ₩13,900 | ₩14,250 | +0.49% | 8.7만 |
|---|
| 2026.01.22 | ₩13,760 | ₩14,590 | ₩13,600 | ₩14,180 | +3.05% | 18.2만 |
|---|
| 2026.01.21 | ₩12,940 | ₩13,790 | ₩12,640 | ₩13,750 | +6.26% | 15만 |
|---|
| 2026.01.20 | ₩13,230 | ₩13,500 | ₩12,790 | ₩13,300 | +0.53% | 16.7만 |
|---|
| 2026.01.19 | ₩13,520 | ₩13,520 | ₩13,170 | ₩13,320 | -1.48% | 7.9만 |
|---|
| 2026.01.16 | ₩13,660 | ₩13,660 | ₩13,050 | ₩13,210 | -3.29% | 12.6만 |
|---|
| 2026.01.15 | ₩13,450 | ₩13,480 | ₩13,080 | ₩13,360 | -0.67% | 9.9만 |
|---|
| 2026.01.14 | ₩13,900 | ₩14,010 | ₩13,350 | ₩13,450 | -3.24% | 14만 |
|---|
| 2026.01.13 | ₩13,920 | ₩13,980 | ₩13,730 | ₩13,900 | -0.14% | 6.8만 |
|---|
| 2026.01.12 | ₩14,100 | ₩14,250 | ₩13,680 | ₩13,820 | -1.99% | 17.9만 |
|---|
| 2026.01.09 | ₩14,600 | ₩14,730 | ₩13,960 | ₩14,070 | -3.63% | 11.1만 |
|---|
| 2026.01.08 | ₩14,950 | ₩15,250 | ₩14,600 | ₩14,600 | -2.34% | 8.6만 |
|---|
| 2026.01.07 | ₩15,900 | ₩16,070 | ₩15,000 | ₩15,180 | -4.53% | 14.5만 |
|---|
| 2026.01.06 | ₩15,630 | ₩15,870 | ₩15,220 | ₩15,830 | +1.28% | 14.3만 |
|---|
| 2026.01.05 | ₩15,780 | ₩16,250 | ₩15,560 | ₩15,840 | +0.38% | 26.2만 |
|---|
| 2026.01.02 | ₩14,920 | ₩15,460 | ₩14,510 | ₩15,460 | +3.62% | 16.3만 |
|---|
| 2025.12.30 | ₩14,560 | ₩14,780 | ₩14,380 | ₩14,470 | -0.62% | 5.4만 |
|---|
| 2025.12.29 | ₩14,450 | ₩14,940 | ₩13,860 | ₩14,560 | +0.76% | 19.1만 |
|---|
| 2025.12.26 | ₩13,840 | ₩14,450 | ₩13,800 | ₩14,270 | +3.11% | 10.3만 |
|---|
| 2025.12.24 | ₩14,150 | ₩14,200 | ₩13,640 | ₩13,800 | -2.47% | 13.4만 |
|---|
| 2025.12.23 | ₩14,490 | ₩14,490 | ₩13,980 | ₩14,150 | -2.35% | 12.3만 |
|---|
| 2025.12.22 | ₩14,460 | ₩14,870 | ₩14,300 | ₩14,340 | -0.83% | 9.3만 |
|---|
| 2025.12.19 | ₩14,210 | ₩14,650 | ₩13,970 | ₩14,300 | +0.63% | 9.6만 |
|---|
| 2025.12.18 | ₩14,560 | ₩14,650 | ₩14,080 | ₩14,080 | -3.30% | 9.4만 |
|---|
| 2025.12.17 | ₩14,520 | ₩14,860 | ₩14,370 | ₩14,650 | +0.90% | 7.8만 |
|---|
| 2025.12.16 | ₩14,500 | ₩15,090 | ₩14,450 | ₩14,460 | -0.28% | 9.3만 |
|---|
| 2025.12.15 | ₩14,700 | ₩14,720 | ₩14,320 | ₩14,570 | -0.88% | 10.8만 |
|---|
| 2025.12.12 | ₩15,360 | ₩15,380 | ₩14,900 | ₩14,910 | -2.93% | 9.6만 |
|---|
| 2025.12.11 | ₩15,340 | ₩15,400 | ₩14,900 | ₩15,140 | -1.30% | 14.8만 |
|---|
| 2025.12.10 | ₩15,600 | ₩15,820 | ₩15,270 | ₩15,340 | -1.67% | 9.9만 |
|---|
| 2025.12.09 | ₩16,420 | ₩16,490 | ₩15,490 | ₩15,600 | -4.99% | 13.8만 |
|---|
| 2025.12.08 | ₩16,210 | ₩16,300 | ₩15,830 | ₩16,080 | -0.80% | 14만 |
|---|
| 2025.12.05 | ₩16,780 | ₩16,790 | ₩16,100 | ₩16,210 | -3.40% | 17만 |
|---|
| 2025.12.04 | ₩16,800 | ₩17,400 | ₩16,530 | ₩17,000 | +1.19% | 40.1만 |
|---|
| 2025.12.03 | ₩16,810 | ₩16,870 | ₩16,400 | ₩16,790 | -0.12% | 23.8만 |
|---|
| 2025.12.02 | ₩16,300 | ₩17,240 | ₩16,120 | ₩16,650 | +2.15% | 56.6만 |
|---|
| 2025.12.01 | ₩16,400 | ₩16,630 | ₩15,790 | ₩16,170 | -1.40% | 39.5만 |
|---|
| 2025.11.28 | ₩16,870 | ₩16,980 | ₩16,020 | ₩16,550 | -1.90% | 52.3만 |
|---|
| 2025.11.27 | ₩15,400 | ₩17,500 | ₩15,390 | ₩16,490 | +7.08% | 222.8만 |
|---|
| 2025.11.26 | ₩14,040 | ₩14,830 | ₩13,960 | ₩14,570 | +3.77% | 15.5만 |
|---|
| 2025.11.25 | ₩13,740 | ₩14,320 | ₩13,690 | ₩14,020 | +2.04% | 18.7만 |
|---|
| 2025.11.24 | ₩12,530 | ₩13,540 | ₩12,530 | ₩13,380 | +6.78% | 10만 |
|---|
| 2025.11.21 | ₩12,970 | ₩13,190 | ₩12,480 | ₩12,480 | -3.78% | 7.8만 |
|---|
| 2025.11.20 | ₩13,440 | ₩13,760 | ₩13,100 | ₩13,270 | -1.26% | 7.9만 |
|---|
| 2025.11.19 | ₩13,240 | ₩13,350 | ₩12,630 | ₩13,210 | -0.23% | 7.1만 |
|---|
| 2025.11.18 | ₩12,700 | ₩13,600 | ₩12,600 | ₩13,150 | +3.54% | 14.4만 |
|---|
| 2025.11.17 | ₩12,030 | ₩13,080 | ₩11,810 | ₩12,840 | +6.73% | 13.9만 |
|---|
| 2025.11.14 | ₩12,160 | ₩12,450 | ₩11,920 | ₩11,930 | -1.89% | 8.1만 |
|---|
| 2025.11.13 | ₩12,490 | ₩12,630 | ₩12,150 | ₩12,510 | +0.16% | 9.4만 |
|---|
| 2025.11.12 | ₩12,730 | ₩12,850 | ₩12,430 | ₩12,690 | -0.31% | 3.4만 |
|---|
| 2025.11.11 | ₩13,080 | ₩13,400 | ₩12,640 | ₩12,720 | -2.75% | 8.5만 |
|---|
| 2025.11.10 | ₩12,800 | ₩12,970 | ₩12,500 | ₩12,960 | +1.25% | 5.3만 |
|---|
| 2025.11.07 | ₩13,330 | ₩13,330 | ₩12,575 | ₩12,800 | -3.98% | 6.7만 |
|---|
| 2025.11.06 | ₩13,000 | ₩13,640 | ₩12,850 | ₩13,490 | +3.77% | 8.7만 |
|---|
| 2025.11.05 | ₩13,270 | ₩13,270 | ₩12,300 | ₩12,920 | -2.64% | 15.7만 |
|---|
| 2025.11.04 | ₩13,860 | ₩13,860 | ₩13,250 | ₩13,450 | -2.96% | 11.4만 |
|---|
| 2025.11.03 | ₩13,340 | ₩14,200 | ₩13,140 | ₩13,800 | +3.45% | 21.1만 |
|---|
| 2025.10.31 | ₩13,050 | ₩13,310 | ₩12,790 | ₩13,220 | +1.30% | 8.2만 |
|---|
| 2025.10.30 | ₩13,570 | ₩13,590 | ₩12,910 | ₩12,940 | -4.64% | 14.3만 |
|---|
| 2025.10.29 | ₩13,670 | ₩14,120 | ₩13,550 | ₩13,570 | -0.73% | 13.7만 |
|---|
| 2025.10.28 | ₩14,200 | ₩14,630 | ₩13,450 | ₩13,610 | -4.15% | 23.3만 |
|---|
| 2025.10.27 | ₩14,200 | ₩14,440 | ₩13,780 | ₩13,840 | -2.54% | 13.1만 |
|---|
| 2025.10.24 | ₩14,360 | ₩14,630 | ₩14,070 | ₩14,100 | -1.81% | 12.5만 |
|---|
| 2025.10.23 | ₩13,700 | ₩14,440 | ₩13,390 | ₩14,160 | +3.36% | 14.6만 |
|---|
| 2025.10.22 | ₩14,280 | ₩14,280 | ₩13,670 | ₩13,970 | -2.17% | 8.9만 |
|---|
| 2025.10.21 | ₩14,590 | ₩14,690 | ₩14,090 | ₩14,260 | -2.26% | 14.8만 |
|---|
| 2025.10.20 | ₩14,720 | ₩14,910 | ₩14,200 | ₩14,490 | -1.56% | 19.9만 |
|---|
| 2025.10.17 | ₩15,350 | ₩15,350 | ₩14,600 | ₩14,610 | -4.82% | 20.9만 |
|---|
| 2025.10.16 | ₩16,150 | ₩16,150 | ₩15,300 | ₩15,530 | -3.84% | 24.6만 |
|---|
| 2025.10.15 | ₩15,750 | ₩16,700 | ₩15,700 | ₩16,310 | +3.56% | 31.1만 |
|---|
| 2025.10.14 | ₩16,900 | ₩16,960 | ₩15,040 | ₩15,660 | -7.34% | 63.7만 |
|---|
| 2025.10.13 | ₩15,410 | ₩17,130 | ₩15,410 | ₩16,640 | +7.98% | 87.5만 |
|---|
| 2025.10.10 | ₩15,840 | ₩16,140 | ₩15,240 | ₩15,730 | -0.69% | 59.7만 |
|---|