시장 데이터를 불러오는 중
전체 종목
아바코 과거 주가
083930.KQ · KOSDAQ
주요 제품·사업: 평판디스플레이제조용장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
083930.KQ · KOSDAQ
주요 제품·사업: 평판디스플레이제조용장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,720 | ₩13,060 | ₩12,600 | ₩12,950 | +1.81% | 5.7만 |
| 2026.10.07 | ₩12,740 | ₩12,770 | ₩12,560 | ₩12,680 | -0.47% | 3.2만 |
| 2026.10.06 | ₩12,650 | ₩12,740 | ₩12,640 | ₩12,720 | +0.55% | 3.2만 |
| 2026.10.02 | ₩12,610 | ₩12,710 | ₩12,370 | ₩12,650 | +0.32% | 4만 |
| 2026.10.01 | ₩12,410 | ₩12,580 | ₩12,200 | ₩12,580 | +1.37% | 2.1만 |
| 2026.09.30 | ₩12,460 | ₩12,640 | ₩12,020 | ₩12,350 | -0.88% | 8.5만 |
| 2026.09.29 | ₩12,280 | ₩12,430 | ₩12,190 | ₩12,350 | +0.57% | 3.4만 |
| 2026.09.28 | ₩12,120 | ₩12,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,020 |
| ₩12,330 |
| +1.73% |
| 4.6만 |
| 2026.09.23 | ₩12,150 | ₩12,180 | ₩12,020 | ₩12,110 | -0.33% | 2.1만 |
|---|
| 2026.09.22 | ₩11,850 | ₩12,150 | ₩11,800 | ₩12,080 | +1.94% | 4.9만 |
|---|
| 2026.09.21 | ₩11,770 | ₩11,950 | ₩11,720 | ₩11,820 | +0.42% | 1.7만 |
|---|
| 2026.09.18 | ₩11,930 | ₩11,940 | ₩11,740 | ₩11,810 | -1.01% | 3만 |
|---|
| 2026.09.17 | ₩11,790 | ₩11,920 | ₩11,750 | ₩11,850 | +0.51% | 2.3만 |
|---|
| 2026.09.16 | ₩11,700 | ₩11,790 | ₩11,510 | ₩11,740 | +0.34% | 2.2만 |
|---|
| 2026.09.15 | ₩11,630 | ₩11,800 | ₩11,540 | ₩11,630 | 0.00% | 1.7만 |
|---|
| 2026.09.14 | ₩11,600 | ₩11,810 | ₩11,480 | ₩11,630 | +0.26% | 2.4만 |
|---|
| 2026.09.11 | ₩11,700 | ₩11,780 | ₩11,550 | ₩11,700 | 0.00% | 1.1만 |
|---|
| 2026.09.10 | ₩11,790 | ₩11,790 | ₩11,570 | ₩11,710 | -0.68% | 2.3만 |
|---|
| 2026.09.09 | ₩11,630 | ₩11,880 | ₩11,590 | ₩11,790 | +1.38% | 3.5만 |
|---|
| 2026.09.08 | ₩11,600 | ₩11,670 | ₩11,540 | ₩11,590 | -0.09% | 2.8만 |
|---|
| 2026.09.07 | ₩11,340 | ₩11,590 | ₩11,340 | ₩11,540 | +1.76% | 2.5만 |
|---|
| 2026.09.04 | ₩11,410 | ₩11,550 | ₩11,290 | ₩11,330 | -0.70% | 3.3만 |
|---|
| 2026.09.03 | ₩11,380 | ₩11,690 | ₩11,230 | ₩11,330 | -0.44% | 4.3만 |
|---|
| 2026.09.02 | ₩11,550 | ₩11,680 | ₩11,400 | ₩11,410 | -1.21% | 2.3만 |
|---|
| 2026.09.01 | ₩11,740 | ₩11,740 | ₩11,600 | ₩11,650 | -0.77% | 2.6만 |
|---|
| 2026.08.31 | ₩11,680 | ₩11,750 | ₩11,340 | ₩11,750 | +0.60% | 2.9만 |
|---|
| 2026.08.28 | ₩11,370 | ₩11,710 | ₩11,320 | ₩11,700 | +2.90% | 3.4만 |
|---|
| 2026.08.27 | ₩11,490 | ₩11,490 | ₩11,310 | ₩11,350 | -1.22% | 2.8만 |
|---|
| 2026.08.26 | ₩11,700 | ₩11,700 | ₩11,330 | ₩11,410 | -2.48% | 3.5만 |
|---|
| 2026.08.25 | ₩11,400 | ₩11,700 | ₩10,900 | ₩11,700 | +2.63% | 5.7만 |
|---|
| 2026.08.24 | ₩11,350 | ₩11,550 | ₩11,210 | ₩11,370 | +0.18% | 4만 |
|---|
| 2026.08.21 | ₩11,310 | ₩11,390 | ₩11,120 | ₩11,210 | -0.88% | 2.9만 |
|---|
| 2026.08.20 | ₩11,390 | ₩11,570 | ₩11,280 | ₩11,410 | +0.18% | 3.6만 |
|---|
| 2026.08.19 | ₩11,130 | ₩11,440 | ₩11,000 | ₩11,250 | +1.08% | 3.4만 |
|---|
| 2026.08.18 | ₩11,650 | ₩11,670 | ₩11,260 | ₩11,390 | -2.23% | 3.4만 |
|---|
| 2026.08.14 | ₩11,440 | ₩11,670 | ₩11,370 | ₩11,650 | +1.84% | 6.1만 |
|---|
| 2026.08.13 | ₩11,330 | ₩11,540 | ₩11,240 | ₩11,380 | +0.44% | 4만 |
|---|
| 2026.08.12 | ₩11,320 | ₩11,330 | ₩10,940 | ₩11,330 | +0.09% | 4.2만 |
|---|
| 2026.08.11 | ₩10,990 | ₩11,650 | ₩10,890 | ₩11,190 | +1.82% | 9.6만 |
|---|
| 2026.08.10 | ₩10,800 | ₩10,970 | ₩10,580 | ₩10,940 | +1.30% | 11.2만 |
|---|
| 2026.08.07 | ₩11,160 | ₩11,270 | ₩10,950 | ₩11,150 | -0.09% | 4.7만 |
|---|
| 2026.08.06 | ₩10,930 | ₩11,190 | ₩10,770 | ₩11,130 | +1.83% | 4.1만 |
|---|
| 2026.08.05 | ₩10,780 | ₩11,155 | ₩10,780 | ₩11,040 | +2.41% | 3.7만 |
|---|
| 2026.08.04 | ₩10,430 | ₩10,750 | ₩10,430 | ₩10,740 | +2.97% | 3.9만 |
|---|
| 2026.08.03 | ₩10,300 | ₩10,420 | ₩10,110 | ₩10,390 | +0.87% | 2.5만 |
|---|
| 2026.07.31 | ₩9,950 | ₩10,350 | ₩9,950 | ₩10,300 | +3.52% | 5.6만 |
|---|
| 2026.07.30 | ₩9,110 | ₩9,990 | ₩9,110 | ₩9,750 | +7.03% | 5.6만 |
|---|
| 2026.07.29 | ₩10,160 | ₩10,160 | ₩9,200 | ₩9,580 | -5.71% | 9.3만 |
|---|
| 2026.07.28 | ₩10,440 | ₩10,440 | ₩9,920 | ₩9,980 | -4.41% | 6만 |
|---|
| 2026.07.27 | ₩10,440 | ₩10,730 | ₩10,240 | ₩10,550 | +1.05% | 4.2만 |
|---|
| 2026.07.24 | ₩10,400 | ₩10,450 | ₩10,120 | ₩10,230 | -1.63% | 3.5만 |
|---|
| 2026.07.23 | ₩10,000 | ₩10,440 | ₩9,980 | ₩10,400 | +4.00% | 4.5만 |
|---|
| 2026.07.22 | ₩10,050 | ₩10,220 | ₩9,930 | ₩9,940 | -1.09% | 4.4만 |
|---|
| 2026.07.21 | ₩9,780 | ₩9,930 | ₩9,590 | ₩9,840 | +0.61% | 4.4만 |
|---|
| 2026.07.20 | ₩10,050 | ₩10,210 | ₩9,730 | ₩9,850 | -1.99% | 5.8만 |
|---|
| 2026.07.16 | ₩10,230 | ₩10,490 | ₩10,050 | ₩10,210 | -0.20% | 3.5만 |
|---|
| 2026.07.15 | ₩10,070 | ₩10,450 | ₩10,070 | ₩10,380 | +3.08% | 3.8만 |
|---|
| 2026.07.14 | ₩10,260 | ₩10,370 | ₩9,730 | ₩10,010 | -2.44% | 12만 |
|---|
| 2026.07.13 | ₩10,890 | ₩11,000 | ₩10,000 | ₩10,260 | -5.79% | 10만 |
|---|
| 2026.07.10 | ₩10,080 | ₩10,850 | ₩10,080 | ₩10,780 | +6.94% | 7.1만 |
|---|
| 2026.07.09 | ₩10,200 | ₩10,380 | ₩9,960 | ₩10,040 | -1.57% | 7.5만 |
|---|
| 2026.07.08 | ₩10,500 | ₩10,710 | ₩10,070 | ₩10,200 | -2.86% | 10.3만 |
|---|
| 2026.07.07 | ₩11,020 | ₩11,200 | ₩10,530 | ₩10,710 | -2.81% | 8.6만 |
|---|
| 2026.07.06 | ₩11,300 | ₩11,300 | ₩10,750 | ₩11,000 | -2.65% | 5.8만 |
|---|
| 2026.07.03 | ₩11,010 | ₩11,230 | ₩10,590 | ₩11,200 | +1.73% | 6.2만 |
|---|
| 2026.07.02 | ₩11,300 | ₩11,390 | ₩10,810 | ₩10,980 | -2.83% | 9.9만 |
|---|
| 2026.07.01 | ₩11,350 | ₩11,900 | ₩11,200 | ₩11,300 | -0.44% | 12.4만 |
|---|
| 2026.06.30 | ₩11,540 | ₩11,600 | ₩11,280 | ₩11,350 | -1.65% | 4.8만 |
|---|
| 2026.06.29 | ₩10,650 | ₩11,540 | ₩10,650 | ₩11,410 | +7.14% | 9.6만 |
|---|
| 2026.06.26 | ₩11,100 | ₩11,160 | ₩10,500 | ₩10,800 | -2.70% | 15.4만 |
|---|
| 2026.06.25 | ₩11,570 | ₩11,700 | ₩11,070 | ₩11,100 | -4.06% | 11.7만 |
|---|
| 2026.06.24 | ₩11,510 | ₩11,640 | ₩11,150 | ₩11,470 | -0.35% | 12.7만 |
|---|
| 2026.06.23 | ₩12,410 | ₩12,430 | ₩11,500 | ₩11,500 | -7.33% | 18.3만 |
|---|
| 2026.06.22 | ₩12,460 | ₩12,770 | ₩12,330 | ₩12,540 | +0.64% | 10.6만 |
|---|
| 2026.06.19 | ₩13,300 | ₩13,480 | ₩12,540 | ₩12,720 | -4.36% | 18.5만 |
|---|
| 2026.06.18 | ₩13,200 | ₩13,330 | ₩12,930 | ₩13,000 | -1.52% | 13만 |
|---|
| 2026.06.17 | ₩12,890 | ₩13,200 | ₩12,730 | ₩12,880 | -0.08% | 8.3만 |
|---|
| 2026.06.16 | ₩13,300 | ₩13,300 | ₩12,870 | ₩12,890 | -3.08% | 10.5만 |
|---|
| 2026.06.15 | ₩13,600 | ₩13,720 | ₩13,060 | ₩13,180 | -3.09% | 18.9만 |
|---|
| 2026.06.12 | ₩13,100 | ₩13,610 | ₩12,990 | ₩13,340 | +1.83% | 11.7만 |
|---|
| 2026.06.11 | ₩12,500 | ₩12,950 | ₩12,450 | ₩12,830 | +2.64% | 10.8만 |
|---|
| 2026.06.10 | ₩12,810 | ₩13,240 | ₩12,530 | ₩12,690 | -0.94% | 11.2만 |
|---|
| 2026.06.09 | ₩11,610 | ₩13,000 | ₩11,610 | ₩12,810 | +10.34% | 15.3만 |
|---|
| 2026.06.08 | ₩11,880 | ₩11,900 | ₩11,400 | ₩11,400 | -4.04% | 16만 |
|---|
| 2026.06.05 | ₩12,940 | ₩12,940 | ₩12,300 | ₩12,510 | -3.32% | 12.9만 |
|---|
| 2026.06.04 | ₩12,820 | ₩13,530 | ₩12,820 | ₩12,930 | +0.86% | 10.8만 |
|---|
| 2026.06.02 | ₩13,190 | ₩13,200 | ₩12,750 | ₩12,890 | -2.27% | 17.8만 |
|---|
| 2026.06.01 | ₩13,420 | ₩13,730 | ₩12,910 | ₩13,200 | -1.64% | 15.6만 |
|---|
| 2026.05.29 | ₩13,900 | ₩14,100 | ₩13,300 | ₩13,420 | -3.45% | 13.8만 |
|---|
| 2026.05.28 | ₩14,010 | ₩14,150 | ₩13,350 | ₩13,850 | -1.14% | 17.2만 |
|---|
| 2026.05.27 | ₩14,600 | ₩14,700 | ₩14,010 | ₩14,060 | -3.70% | 12.8만 |
|---|
| 2026.05.26 | ₩14,740 | ₩15,250 | ₩14,430 | ₩14,550 | -1.29% | 17.5만 |
|---|
| 2026.05.22 | ₩14,450 | ₩14,710 | ₩14,270 | ₩14,590 | +0.97% | 9.9만 |
|---|
| 2026.05.21 | ₩13,440 | ₩14,730 | ₩13,440 | ₩14,440 | +7.44% | 18.7만 |
|---|
| 2026.05.20 | ₩13,670 | ₩13,720 | ₩13,090 | ₩13,280 | -2.85% | 9.8만 |
|---|
| 2026.05.19 | ₩14,000 | ₩14,110 | ₩13,510 | ₩13,660 | -2.43% | 10.2만 |
|---|
| 2026.05.18 | ₩14,040 | ₩14,130 | ₩13,400 | ₩14,000 | -0.28% | 13만 |
|---|
| 2026.05.15 | ₩15,270 | ₩15,270 | ₩13,910 | ₩14,110 | -7.60% | 27.6만 |
|---|
| 2026.05.14 | ₩14,240 | ₩15,670 | ₩14,190 | ₩15,240 | +7.02% | 61.5만 |
|---|
| 2026.05.13 | ₩14,490 | ₩14,500 | ₩14,020 | ₩14,130 | -2.48% | 13.2만 |
|---|
| 2026.05.12 | ₩15,000 | ₩15,210 | ₩13,900 | ₩14,490 | -3.40% | 18.6만 |
|---|
| 2026.05.11 | ₩15,050 | ₩15,490 | ₩14,900 | ₩14,980 | -0.47% | 14.1만 |
|---|
| 2026.05.08 | ₩15,600 | ₩15,600 | ₩14,960 | ₩14,990 | -3.91% | 22.5만 |
|---|
| 2026.05.07 | ₩15,860 | ₩16,110 | ₩15,500 | ₩15,610 | -1.58% | 19.3만 |
|---|
| 2026.05.06 | ₩16,080 | ₩16,140 | ₩15,030 | ₩15,860 | -1.37% | 38.8만 |
|---|
| 2026.05.04 | ₩15,600 | ₩16,340 | ₩15,600 | ₩15,930 | +2.12% | 27.8만 |
|---|
| 2026.04.30 | ₩16,230 | ₩16,290 | ₩15,860 | ₩15,920 | -1.91% | 16만 |
|---|
| 2026.04.29 | ₩16,580 | ₩16,580 | ₩16,130 | ₩16,230 | -2.11% | 17.8만 |
|---|
| 2026.04.28 | ₩16,540 | ₩16,830 | ₩16,480 | ₩16,580 | +0.24% | 20.3만 |
|---|
| 2026.04.27 | ₩16,820 | ₩16,910 | ₩16,300 | ₩16,540 | -1.66% | 23.1만 |
|---|
| 2026.04.24 | ₩16,350 | ₩16,900 | ₩16,200 | ₩16,750 | +2.45% | 34.4만 |
|---|
| 2026.04.23 | ₩16,350 | ₩16,550 | ₩16,080 | ₩16,300 | -0.31% | 32.6만 |
|---|
| 2026.04.22 | ₩16,300 | ₩16,310 | ₩15,850 | ₩16,120 | -1.10% | 18.7만 |
|---|
| 2026.04.21 | ₩16,150 | ₩16,450 | ₩15,920 | ₩16,230 | +0.50% | 50.1만 |
|---|
| 2026.04.20 | ₩14,990 | ₩16,200 | ₩14,800 | ₩15,590 | +4.00% | 36.2만 |
|---|
| 2026.04.17 | ₩14,750 | ₩15,000 | ₩14,470 | ₩14,990 | +1.63% | 15.4만 |
|---|
| 2026.04.16 | ₩14,190 | ₩14,720 | ₩14,100 | ₩14,720 | +3.74% | 16.5만 |
|---|
| 2026.04.15 | ₩14,050 | ₩14,150 | ₩13,900 | ₩14,100 | +0.36% | 8.5만 |
|---|
| 2026.04.14 | ₩13,900 | ₩13,990 | ₩13,000 | ₩13,850 | -0.36% | 10만 |
|---|
| 2026.04.13 | ₩13,500 | ₩13,800 | ₩13,400 | ₩13,660 | +1.19% | 8.3만 |
|---|
| 2026.04.10 | ₩13,330 | ₩13,820 | ₩13,300 | ₩13,740 | +3.08% | 14.4만 |
|---|
| 2026.04.09 | ₩13,670 | ₩13,900 | ₩13,160 | ₩13,230 | -3.22% | 10.8만 |
|---|
| 2026.04.08 | ₩13,380 | ₩13,480 | ₩13,250 | ₩13,480 | +0.75% | 6.6만 |
|---|
| 2026.04.07 | ₩13,290 | ₩13,290 | ₩12,870 | ₩13,050 | -1.81% | 5.1만 |
|---|
| 2026.04.06 | ₩13,110 | ₩13,320 | ₩12,950 | ₩13,090 | -0.15% | 4.5만 |
|---|
| 2026.04.03 | ₩13,050 | ₩13,360 | ₩12,970 | ₩13,200 | +1.15% | 8.3만 |
|---|
| 2026.04.02 | ₩13,480 | ₩13,640 | ₩12,620 | ₩12,860 | -4.60% | 8.5만 |
|---|
| 2026.04.01 | ₩12,950 | ₩13,540 | ₩12,950 | ₩13,450 | +3.86% | 7.9만 |
|---|
| 2026.03.31 | ₩12,650 | ₩13,090 | ₩12,460 | ₩12,530 | -0.95% | 7.5만 |
|---|
| 2026.03.30 | ₩12,990 | ₩13,100 | ₩12,730 | ₩12,890 | -0.77% | 7.9만 |
|---|
| 2026.03.27 | ₩13,280 | ₩13,440 | ₩12,960 | ₩13,360 | +0.60% | 9.7만 |
|---|
| 2026.03.26 | ₩14,410 | ₩14,410 | ₩13,580 | ₩13,590 | -5.69% | 11.2만 |
|---|
| 2026.03.25 | ₩13,600 | ₩14,620 | ₩13,600 | ₩14,400 | +5.88% | 19.2만 |
|---|
| 2026.03.24 | ₩14,080 | ₩14,080 | ₩13,270 | ₩13,600 | -3.41% | 5.7만 |
|---|
| 2026.03.23 | ₩14,000 | ₩14,130 | ₩13,450 | ₩13,500 | -3.57% | 8.3만 |
|---|
| 2026.03.20 | ₩14,300 | ₩14,520 | ₩14,270 | ₩14,360 | +0.42% | 3.9만 |
|---|
| 2026.03.19 | ₩14,690 | ₩14,690 | ₩14,260 | ₩14,340 | -2.38% | 5.6만 |
|---|
| 2026.03.18 | ₩14,780 | ₩14,980 | ₩14,660 | ₩14,710 | -0.47% | 7.2만 |
|---|
| 2026.03.17 | ₩14,900 | ₩14,990 | ₩14,500 | ₩14,700 | -1.34% | 6.9만 |
|---|
| 2026.03.16 | ₩14,800 | ₩14,950 | ₩14,550 | ₩14,710 | -0.61% | 9.2만 |
|---|
| 2026.03.13 | ₩14,790 | ₩14,850 | ₩14,400 | ₩14,770 | -0.14% | 8.7만 |
|---|
| 2026.03.12 | ₩14,790 | ₩15,080 | ₩14,680 | ₩14,790 | 0.00% | 9.1만 |
|---|
| 2026.03.11 | ₩14,600 | ₩15,120 | ₩14,510 | ₩14,900 | +2.05% | 14.1만 |
|---|
| 2026.03.10 | ₩14,280 | ₩14,610 | ₩14,150 | ₩14,570 | +2.03% | 11.2만 |
|---|
| 2026.03.09 | ₩14,250 | ₩14,250 | ₩13,500 | ₩13,750 | -3.51% | 12.6만 |
|---|
| 2026.03.06 | ₩13,990 | ₩14,700 | ₩13,460 | ₩14,670 | +4.86% | 16만 |
|---|
| 2026.03.05 | ₩13,400 | ₩14,330 | ₩13,400 | ₩14,040 | +4.78% | 18.8만 |
|---|
| 2026.03.04 | ₩14,130 | ₩14,130 | ₩12,570 | ₩12,650 | -10.47% | 29.2만 |
|---|
| 2026.03.03 | ₩14,740 | ₩15,140 | ₩14,250 | ₩14,270 | -3.19% | 20.9만 |
|---|
| 2026.02.27 | ₩15,170 | ₩15,250 | ₩14,900 | ₩15,040 | -0.86% | 14.9만 |
|---|
| 2026.02.26 | ₩15,910 | ₩16,000 | ₩15,110 | ₩15,320 | -3.71% | 20.1만 |
|---|
| 2026.02.25 | ₩16,290 | ₩16,340 | ₩15,810 | ₩15,890 | -2.46% | 14.4만 |
|---|
| 2026.02.24 | ₩16,010 | ₩16,380 | ₩15,890 | ₩16,140 | +0.81% | 16.6만 |
|---|
| 2026.02.23 | ₩16,170 | ₩16,350 | ₩15,950 | ₩16,000 | -1.05% | 17.5만 |
|---|
| 2026.02.20 | ₩16,250 | ₩16,480 | ₩16,030 | ₩16,170 | -0.49% | 16.7만 |
|---|
| 2026.02.19 | ₩16,100 | ₩17,500 | ₩15,880 | ₩16,230 | +0.81% | 98.2만 |
|---|
| 2026.02.13 | ₩16,380 | ₩16,800 | ₩15,800 | ₩15,960 | -2.56% | 17.5만 |
|---|
| 2026.02.12 | ₩16,030 | ₩16,550 | ₩15,860 | ₩16,520 | +3.06% | 13.7만 |
|---|
| 2026.02.11 | ₩16,030 | ₩16,100 | ₩15,800 | ₩16,030 | 0.00% | 5.7만 |
|---|
| 2026.02.10 | ₩16,150 | ₩16,390 | ₩15,800 | ₩16,030 | -0.74% | 9만 |
|---|
| 2026.02.09 | ₩16,000 | ₩16,390 | ₩15,950 | ₩16,280 | +1.75% | 18.6만 |
|---|
| 2026.02.06 | ₩15,450 | ₩15,800 | ₩14,870 | ₩15,740 | +1.88% | 15.2만 |
|---|
| 2026.02.05 | ₩16,010 | ₩16,100 | ₩15,620 | ₩15,800 | -1.31% | 19.1만 |
|---|
| 2026.02.04 | ₩15,450 | ₩16,430 | ₩15,300 | ₩16,100 | +4.21% | 30.5만 |
|---|
| 2026.02.03 | ₩15,430 | ₩15,450 | ₩15,150 | ₩15,450 | +0.13% | 9.6만 |
|---|
| 2026.02.02 | ₩15,450 | ₩15,830 | ₩14,930 | ₩15,050 | -2.59% | 19.2만 |
|---|
| 2026.01.30 | ₩15,010 | ₩15,770 | ₩14,950 | ₩15,300 | +1.93% | 20.2만 |
|---|
| 2026.01.29 | ₩14,860 | ₩15,210 | ₩14,410 | ₩15,000 | +0.94% | 15만 |
|---|
| 2026.01.28 | ₩14,650 | ₩15,090 | ₩14,500 | ₩14,740 | +0.61% | 18.3만 |
|---|
| 2026.01.27 | ₩14,150 | ₩14,340 | ₩13,900 | ₩14,120 | -0.21% | 10.2만 |
|---|
| 2026.01.26 | ₩13,650 | ₩14,310 | ₩13,640 | ₩14,150 | +3.66% | 18.4만 |
|---|
| 2026.01.23 | ₩13,680 | ₩13,740 | ₩13,280 | ₩13,630 | -0.37% | 15만 |
|---|
| 2026.01.22 | ₩12,810 | ₩13,580 | ₩12,780 | ₩13,500 | +5.39% | 16.4만 |
|---|
| 2026.01.21 | ₩12,860 | ₩12,900 | ₩12,550 | ₩12,770 | -0.70% | 5.9만 |
|---|
| 2026.01.20 | ₩12,920 | ₩13,000 | ₩12,550 | ₩12,920 | 0.00% | 5.5만 |
|---|
| 2026.01.19 | ₩12,740 | ₩12,920 | ₩12,440 | ₩12,920 | +1.41% | 4.7만 |
|---|
| 2026.01.16 | ₩12,690 | ₩12,750 | ₩12,500 | ₩12,550 | -1.10% | 4.6만 |
|---|
| 2026.01.15 | ₩12,700 | ₩12,700 | ₩12,440 | ₩12,610 | -0.71% | 4.2만 |
|---|
| 2026.01.14 | ₩12,710 | ₩12,880 | ₩12,500 | ₩12,600 | -0.87% | 5.2만 |
|---|
| 2026.01.13 | ₩12,860 | ₩13,050 | ₩12,470 | ₩12,710 | -1.17% | 11.7만 |
|---|
| 2026.01.12 | ₩12,900 | ₩13,070 | ₩12,780 | ₩12,960 | +0.47% | 4.7만 |
|---|
| 2026.01.09 | ₩12,960 | ₩13,240 | ₩12,840 | ₩12,980 | +0.15% | 3.5만 |
|---|
| 2026.01.08 | ₩13,500 | ₩13,510 | ₩12,960 | ₩12,960 | -4.00% | 6.1만 |
|---|
| 2026.01.07 | ₩13,840 | ₩13,930 | ₩13,330 | ₩13,500 | -2.46% | 6.4만 |
|---|
| 2026.01.06 | ₩13,800 | ₩13,870 | ₩13,520 | ₩13,840 | +0.29% | 4.5만 |
|---|
| 2026.01.05 | ₩13,990 | ₩14,300 | ₩13,650 | ₩13,740 | -1.79% | 6.3만 |
|---|
| 2026.01.02 | ₩13,700 | ₩14,040 | ₩13,540 | ₩13,950 | +1.82% | 5.4만 |
|---|
| 2025.12.30 | ₩14,220 | ₩14,240 | ₩13,550 | ₩13,660 | -3.94% | 9.1만 |
|---|
| 2025.12.29 | ₩14,370 | ₩14,400 | ₩14,010 | ₩14,130 | -1.67% | 5.1만 |
|---|
| 2025.12.26 | ₩14,450 | ₩14,570 | ₩14,310 | ₩14,370 | -0.55% | 3.5만 |
|---|
| 2025.12.24 | ₩14,560 | ₩14,600 | ₩14,300 | ₩14,310 | -1.72% | 2.9만 |
|---|
| 2025.12.23 | ₩14,780 | ₩14,780 | ₩14,430 | ₩14,520 | -1.76% | 2.4만 |
|---|
| 2025.12.22 | ₩14,430 | ₩14,790 | ₩14,430 | ₩14,710 | +1.94% | 5.3만 |
|---|
| 2025.12.19 | ₩14,430 | ₩14,520 | ₩14,260 | ₩14,400 | -0.21% | 3만 |
|---|
| 2025.12.18 | ₩14,400 | ₩14,610 | ₩14,210 | ₩14,390 | -0.07% | 2.9만 |
|---|
| 2025.12.17 | ₩14,520 | ₩14,690 | ₩14,370 | ₩14,530 | +0.07% | 3만 |
|---|
| 2025.12.16 | ₩14,750 | ₩14,750 | ₩14,480 | ₩14,600 | -1.02% | 3.3만 |
|---|
| 2025.12.15 | ₩14,610 | ₩14,780 | ₩14,460 | ₩14,750 | +0.96% | 2.8만 |
|---|
| 2025.12.12 | ₩14,800 | ₩14,850 | ₩14,600 | ₩14,740 | -0.41% | 3.1만 |
|---|
| 2025.12.11 | ₩14,690 | ₩15,040 | ₩14,580 | ₩14,680 | -0.07% | 4.7만 |
|---|
| 2025.12.10 | ₩14,700 | ₩14,820 | ₩14,570 | ₩14,640 | -0.41% | 3.3만 |
|---|
| 2025.12.09 | ₩14,650 | ₩14,880 | ₩14,560 | ₩14,670 | +0.14% | 4.2만 |
|---|
| 2025.12.08 | ₩14,700 | ₩14,700 | ₩14,410 | ₩14,610 | -0.61% | 3.7만 |
|---|
| 2025.12.05 | ₩14,520 | ₩14,680 | ₩14,450 | ₩14,660 | +0.96% | 2.7만 |
|---|
| 2025.12.04 | ₩14,670 | ₩14,710 | ₩14,440 | ₩14,520 | -1.02% | 2.8만 |
|---|
| 2025.12.03 | ₩14,680 | ₩14,800 | ₩14,590 | ₩14,650 | -0.20% | 3.1만 |
|---|
| 2025.12.02 | ₩14,550 | ₩14,670 | ₩14,260 | ₩14,670 | +0.82% | 4.1만 |
|---|
| 2025.12.01 | ₩14,480 | ₩14,590 | ₩14,340 | ₩14,550 | +0.48% | 3.5만 |
|---|
| 2025.11.28 | ₩14,300 | ₩14,520 | ₩14,240 | ₩14,410 | +0.77% | 4.7만 |
|---|
| 2025.11.27 | ₩13,770 | ₩14,330 | ₩13,770 | ₩14,150 | +2.76% | 3.6만 |
|---|
| 2025.11.26 | ₩13,690 | ₩13,870 | ₩13,540 | ₩13,760 | +0.51% | 2.4만 |
|---|
| 2025.11.25 | ₩13,560 | ₩13,900 | ₩13,500 | ₩13,540 | -0.15% | 2.5만 |
|---|
| 2025.11.24 | ₩13,610 | ₩13,780 | ₩13,540 | ₩13,560 | -0.37% | 2.6만 |
|---|
| 2025.11.21 | ₩13,960 | ₩13,960 | ₩13,500 | ₩13,500 | -3.30% | 6.5만 |
|---|
| 2025.11.20 | ₩14,160 | ₩14,450 | ₩14,010 | ₩14,150 | -0.07% | 3.6만 |
|---|
| 2025.11.19 | ₩14,000 | ₩14,280 | ₩13,690 | ₩14,130 | +0.93% | 6.5만 |
|---|
| 2025.11.18 | ₩14,560 | ₩14,740 | ₩14,000 | ₩14,000 | -3.85% | 6.9만 |
|---|
| 2025.11.17 | ₩14,830 | ₩14,990 | ₩14,610 | ₩14,750 | -0.54% | 3.9만 |
|---|
| 2025.11.14 | ₩15,100 | ₩15,100 | ₩14,730 | ₩14,880 | -1.46% | 5.8만 |
|---|
| 2025.11.13 | ₩15,350 | ₩15,410 | ₩15,100 | ₩15,250 | -0.65% | 2.4만 |
|---|
| 2025.11.12 | ₩15,210 | ₩15,390 | ₩14,960 | ₩15,300 | +0.59% | 3.9만 |
|---|
| 2025.11.11 | ₩15,140 | ₩15,590 | ₩14,950 | ₩15,060 | -0.53% | 5.7만 |
|---|
| 2025.11.10 | ₩15,200 | ₩15,400 | ₩14,980 | ₩15,150 | -0.33% | 3.6만 |
|---|
| 2025.11.07 | ₩15,850 | ₩15,900 | ₩15,090 | ₩15,200 | -4.10% | 10만 |
|---|
| 2025.11.06 | ₩15,620 | ₩16,150 | ₩15,460 | ₩16,070 | +2.88% | 7.8만 |
|---|
| 2025.11.05 | ₩15,790 | ₩15,790 | ₩14,810 | ₩15,500 | -1.84% | 11.3만 |
|---|
| 2025.11.04 | ₩15,700 | ₩16,140 | ₩15,610 | ₩15,790 | +0.57% | 6.3만 |
|---|
| 2025.11.03 | ₩15,680 | ₩16,130 | ₩15,600 | ₩15,780 | +0.64% | 8만 |
|---|
| 2025.10.31 | ₩15,680 | ₩15,790 | ₩15,400 | ₩15,670 | -0.06% | 6.9만 |
|---|
| 2025.10.30 | ₩16,240 | ₩16,240 | ₩15,630 | ₩15,650 | -3.63% | 7.8만 |
|---|
| 2025.10.29 | ₩16,130 | ₩16,280 | ₩16,000 | ₩16,240 | +0.68% | 5만 |
|---|
| 2025.10.28 | ₩16,450 | ₩16,450 | ₩16,090 | ₩16,130 | -1.95% | 6.7만 |
|---|
| 2025.10.27 | ₩16,630 | ₩16,750 | ₩16,380 | ₩16,450 | -1.08% | 6.8만 |
|---|
| 2025.10.24 | ₩16,350 | ₩16,780 | ₩16,350 | ₩16,560 | +1.28% | 11.5만 |
|---|
| 2025.10.23 | ₩16,130 | ₩16,470 | ₩15,830 | ₩16,240 | +0.68% | 6.7만 |
|---|
| 2025.10.22 | ₩16,200 | ₩16,200 | ₩15,640 | ₩16,130 | -0.43% | 11.2만 |
|---|
| 2025.10.21 | ₩16,130 | ₩16,370 | ₩15,960 | ₩16,070 | -0.37% | 8.3만 |
|---|
| 2025.10.20 | ₩16,530 | ₩16,760 | ₩16,050 | ₩16,130 | -2.42% | 9.3만 |
|---|
| 2025.10.17 | ₩16,590 | ₩16,730 | ₩16,230 | ₩16,420 | -1.02% | 11.2만 |
|---|
| 2025.10.16 | ₩16,710 | ₩16,750 | ₩16,480 | ₩16,650 | -0.36% | 8.8만 |
|---|
| 2025.10.15 | ₩16,500 | ₩16,820 | ₩16,440 | ₩16,710 | +1.27% | 9.1만 |
|---|
| 2025.10.14 | ₩16,600 | ₩16,940 | ₩16,180 | ₩16,370 | -1.39% | 18.4만 |
|---|
| 2025.10.13 | ₩15,900 | ₩16,700 | ₩15,850 | ₩16,600 | +4.40% | 10.3만 |
|---|
| 2025.10.10 | ₩16,600 | ₩16,890 | ₩16,210 | ₩16,300 | -1.81% | 13.8만 |
|---|