시장 데이터를 불러오는 중
전체 종목
유진테크 과거 주가
Eugene Technology · 084370.KQ · KOSDAQ
주요 제품·사업: 실리콘질화막증착용LP-CVD
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eugene Technology · 084370.KQ · KOSDAQ
주요 제품·사업: 실리콘질화막증착용LP-CVD
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩169,000 | ₩177,700 | ₩169,000 | ₩173,200 | +2.49% | 19.4만 |
| 2026.10.07 | ₩180,100 | ₩180,100 | ₩167,700 | ₩169,000 | -6.16% | 26.1만 |
| 2026.10.06 | ₩180,000 | ₩184,700 | ₩177,800 | ₩180,100 | +0.06% | 14.6만 |
| 2026.10.02 | ₩184,900 | ₩186,200 | ₩173,100 | ₩176,800 | -4.38% | 18.2만 |
| 2026.10.01 | ₩167,700 | ₩186,000 | ₩167,600 | ₩185,900 | +10.85% | 25.1만 |
| 2026.09.30 | ₩167,200 | ₩172,000 | ₩165,200 | ₩167,600 | +0.24% | 16.9만 |
| 2026.09.29 | ₩153,900 | ₩167,500 | ₩153,500 | ₩167,100 | +8.58% | 16.8만 |
| 2026.09.28 | ₩159,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,500 |
| ₩155,100 |
| -2.70% |
| 11.5만 |
| 2026.09.23 | ₩152,100 | ₩164,200 | ₩151,000 | ₩163,600 | +7.56% | 27만 |
|---|
| 2026.09.22 | ₩144,900 | ₩152,800 | ₩143,400 | ₩149,400 | +3.11% | 15.1만 |
|---|
| 2026.09.21 | ₩136,700 | ₩142,700 | ₩134,500 | ₩140,400 | +2.71% | 13.6만 |
|---|
| 2026.09.18 | ₩141,400 | ₩142,500 | ₩134,600 | ₩138,000 | -2.40% | 9.4만 |
|---|
| 2026.09.17 | ₩139,500 | ₩142,000 | ₩132,500 | ₩136,400 | -2.22% | 17.4만 |
|---|
| 2026.09.16 | ₩127,700 | ₩141,000 | ₩123,800 | ₩140,400 | +9.95% | 13.6만 |
|---|
| 2026.09.15 | ₩131,700 | ₩133,500 | ₩127,700 | ₩128,900 | -2.13% | 8.3만 |
|---|
| 2026.09.14 | ₩129,300 | ₩135,100 | ₩127,500 | ₩132,200 | +2.24% | 8.1만 |
|---|
| 2026.09.11 | ₩136,500 | ₩141,050 | ₩131,000 | ₩131,500 | -3.66% | 15만 |
|---|
| 2026.09.10 | ₩143,900 | ₩156,300 | ₩138,300 | ₩139,500 | -3.06% | 60.7만 |
|---|
| 2026.09.09 | ₩137,700 | ₩147,300 | ₩137,700 | ₩145,200 | +5.45% | 26.8만 |
|---|
| 2026.09.08 | ₩139,900 | ₩146,000 | ₩138,300 | ₩138,300 | -1.14% | 12.5만 |
|---|
| 2026.09.07 | ₩141,700 | ₩147,900 | ₩140,800 | ₩143,200 | +1.06% | 9.7만 |
|---|
| 2026.09.04 | ₩132,400 | ₩136,800 | ₩128,100 | ₩136,500 | +3.10% | 8.6만 |
|---|
| 2026.09.03 | ₩137,900 | ₩137,900 | ₩129,300 | ₩130,800 | -5.15% | 10.5만 |
|---|
| 2026.09.02 | ₩127,100 | ₩136,000 | ₩126,100 | ₩133,500 | +5.04% | 8.4만 |
|---|
| 2026.09.01 | ₩131,500 | ₩133,400 | ₩129,000 | ₩132,100 | +0.46% | 8만 |
|---|
| 2026.08.31 | ₩128,500 | ₩134,300 | ₩125,600 | ₩133,300 | +3.74% | 9.9만 |
|---|
| 2026.08.28 | ₩136,000 | ₩138,800 | ₩132,900 | ₩134,000 | -1.47% | 6.4만 |
|---|
| 2026.08.27 | ₩136,300 | ₩139,100 | ₩133,100 | ₩138,000 | +1.25% | 6.7만 |
|---|
| 2026.08.26 | ₩136,600 | ₩138,300 | ₩129,100 | ₩134,100 | -1.83% | 8.2만 |
|---|
| 2026.08.25 | ₩131,000 | ₩138,400 | ₩126,900 | ₩138,200 | +5.50% | 10.3만 |
|---|
| 2026.08.24 | ₩127,200 | ₩138,700 | ₩127,000 | ₩135,700 | +6.68% | 19.4만 |
|---|
| 2026.08.21 | ₩129,000 | ₩133,200 | ₩126,200 | ₩128,500 | -0.39% | 11.5만 |
|---|
| 2026.08.20 | ₩137,000 | ₩137,400 | ₩132,500 | ₩134,600 | -1.75% | 14.7만 |
|---|
| 2026.08.19 | ₩123,500 | ₩137,000 | ₩121,000 | ₩130,100 | +5.34% | 13.1만 |
|---|
| 2026.08.18 | ₩132,200 | ₩140,400 | ₩130,000 | ₩132,800 | +0.45% | 16.5만 |
|---|
| 2026.08.14 | ₩135,100 | ₩137,500 | ₩123,000 | ₩131,100 | -2.96% | 14.2만 |
|---|
| 2026.08.13 | ₩131,400 | ₩135,000 | ₩128,600 | ₩135,000 | +2.74% | 12.1만 |
|---|
| 2026.08.12 | ₩128,700 | ₩131,300 | ₩125,000 | ₩129,200 | +0.39% | 10.3만 |
|---|
| 2026.08.11 | ₩120,100 | ₩133,500 | ₩118,100 | ₩128,400 | +6.91% | 14.9만 |
|---|
| 2026.08.10 | ₩112,500 | ₩125,900 | ₩111,900 | ₩123,100 | +9.42% | 17만 |
|---|
| 2026.08.07 | ₩117,000 | ₩121,600 | ₩107,400 | ₩111,200 | -4.96% | 18.9만 |
|---|
| 2026.08.06 | ₩113,900 | ₩122,900 | ₩111,100 | ₩117,200 | +2.90% | 28.4만 |
|---|
| 2026.08.05 | ₩128,800 | ₩129,400 | ₩121,300 | ₩123,300 | -4.27% | 16만 |
|---|
| 2026.08.04 | ₩117,400 | ₩121,500 | ₩108,500 | ₩118,400 | +0.85% | 24.7만 |
|---|
| 2026.08.03 | ₩111,300 | ₩120,300 | ₩107,900 | ₩113,900 | +2.34% | 28.9만 |
|---|
| 2026.07.31 | ₩101,500 | ₩114,800 | ₩99,000 | ₩112,300 | +10.64% | 33.6만 |
|---|
| 2026.07.30 | ₩92,600 | ₩96,900 | ₩86,100 | ₩88,600 | -4.32% | 24.7만 |
|---|
| 2026.07.29 | ₩100,300 | ₩105,900 | ₩87,000 | ₩96,800 | -3.49% | 33.8만 |
|---|
| 2026.07.28 | ₩104,100 | ₩105,900 | ₩98,000 | ₩100,100 | -3.84% | 17.1만 |
|---|
| 2026.07.27 | ₩110,600 | ₩113,800 | ₩107,100 | ₩112,300 | +1.54% | 26.7만 |
|---|
| 2026.07.24 | ₩121,100 | ₩121,900 | ₩108,300 | ₩109,200 | -9.83% | 17.9만 |
|---|
| 2026.07.23 | ₩120,400 | ₩125,200 | ₩118,000 | ₩122,400 | +1.66% | 19.2만 |
|---|
| 2026.07.22 | ₩131,800 | ₩138,000 | ₩118,100 | ₩118,300 | -10.24% | 34.7만 |
|---|
| 2026.07.21 | ₩126,700 | ₩129,400 | ₩120,500 | ₩125,800 | -0.71% | 22.5만 |
|---|
| 2026.07.20 | ₩144,600 | ₩149,100 | ₩121,600 | ₩127,900 | -11.55% | 20.8만 |
|---|
| 2026.07.16 | ₩155,000 | ₩158,000 | ₩144,900 | ₩146,800 | -5.29% | 15.4만 |
|---|
| 2026.07.15 | ₩159,400 | ₩164,600 | ₩150,600 | ₩162,800 | +2.13% | 22.8만 |
|---|
| 2026.07.14 | ₩155,600 | ₩156,700 | ₩139,600 | ₩147,000 | -5.53% | 29만 |
|---|
| 2026.07.13 | ₩167,200 | ₩178,700 | ₩148,500 | ₩153,100 | -8.43% | 22.2만 |
|---|
| 2026.07.10 | ₩155,600 | ₩170,900 | ₩148,100 | ₩165,700 | +6.49% | 24.7만 |
|---|
| 2026.07.09 | ₩139,700 | ₩150,900 | ₩136,900 | ₩147,000 | +5.23% | 21.8만 |
|---|
| 2026.07.08 | ₩141,000 | ₩146,700 | ₩133,000 | ₩135,200 | -4.11% | 15.1만 |
|---|
| 2026.07.07 | ₩159,300 | ₩167,500 | ₩141,700 | ₩146,100 | -8.29% | 24.8만 |
|---|
| 2026.07.06 | ₩170,400 | ₩172,200 | ₩151,900 | ₩157,500 | -7.57% | 32.9만 |
|---|
| 2026.07.03 | ₩175,800 | ₩179,600 | ₩160,400 | ₩171,600 | -2.39% | 30만 |
|---|
| 2026.07.02 | ₩189,300 | ₩194,000 | ₩174,200 | ₩175,300 | -7.40% | 46만 |
|---|
| 2026.07.01 | ₩199,300 | ₩231,500 | ₩191,000 | ₩206,500 | +3.61% | 64만 |
|---|
| 2026.06.30 | ₩173,000 | ₩188,500 | ₩169,800 | ₩185,700 | +7.34% | 37.4만 |
|---|
| 2026.06.29 | ₩181,800 | ₩184,600 | ₩163,000 | ₩164,800 | -9.35% | 33.9만 |
|---|
| 2026.06.26 | ₩162,600 | ₩181,900 | ₩160,300 | ₩172,600 | +6.15% | 33.9만 |
|---|
| 2026.06.25 | ₩173,200 | ₩176,900 | ₩157,500 | ₩162,600 | -6.12% | 15.8만 |
|---|
| 2026.06.24 | ₩168,900 | ₩179,000 | ₩153,100 | ₩161,800 | -4.20% | 18.6만 |
|---|
| 2026.06.23 | ₩182,400 | ₩183,900 | ₩161,000 | ₩162,000 | -11.18% | 20.3만 |
|---|
| 2026.06.22 | ₩165,500 | ₩189,000 | ₩165,100 | ₩187,300 | +13.17% | 29.1만 |
|---|
| 2026.06.19 | ₩178,500 | ₩178,900 | ₩161,000 | ₩167,600 | -6.11% | 22.5만 |
|---|
| 2026.06.18 | ₩175,900 | ₩177,600 | ₩168,900 | ₩176,700 | +0.45% | 19.5만 |
|---|
| 2026.06.17 | ₩176,000 | ₩188,300 | ₩170,200 | ₩175,100 | -0.51% | 25.6만 |
|---|
| 2026.06.16 | ₩186,200 | ₩186,500 | ₩174,100 | ₩176,700 | -5.10% | 29.7만 |
|---|
| 2026.06.15 | ₩191,000 | ₩195,800 | ₩185,000 | ₩188,000 | -1.57% | 26.8만 |
|---|
| 2026.06.12 | ₩187,200 | ₩201,500 | ₩169,600 | ₩196,100 | +4.75% | 56.8만 |
|---|
| 2026.06.11 | ₩153,100 | ₩182,600 | ₩151,700 | ₩178,300 | +16.46% | 71.6만 |
|---|
| 2026.06.10 | ₩143,900 | ₩168,700 | ₩141,600 | ₩154,900 | +7.64% | 68 |
|---|
| 2026.06.09 | ₩138,500 | ₩152,400 | ₩135,600 | ₩147,400 | +6.43% | 51.6만 |
|---|
| 2026.06.08 | ₩139,100 | ₩152,900 | ₩126,700 | ₩129,500 | -6.90% | 26만 |
|---|
| 2026.06.05 | ₩144,900 | ₩164,200 | ₩140,500 | ₩156,900 | +8.28% | 47.4만 |
|---|
| 2026.06.04 | ₩125,800 | ₩155,700 | ₩125,100 | ₩155,700 | +23.77% | 54.3만 |
|---|
| 2026.06.02 | ₩122,300 | ₩125,800 | ₩114,100 | ₩119,800 | -2.04% | 22.6만 |
|---|
| 2026.06.01 | ₩121,600 | ₩130,200 | ₩118,000 | ₩124,900 | +2.71% | 21.8만 |
|---|
| 2026.05.29 | ₩129,700 | ₩131,900 | ₩121,300 | ₩124,000 | -4.39% | 23.4만 |
|---|
| 2026.05.28 | ₩130,400 | ₩134,600 | ₩123,400 | ₩129,700 | -0.54% | 30.6만 |
|---|
| 2026.05.27 | ₩148,100 | ₩148,100 | ₩130,100 | ₩131,700 | -11.07% | 26.3만 |
|---|
| 2026.05.26 | ₩146,500 | ₩149,300 | ₩135,500 | ₩138,700 | -5.32% | 23.7만 |
|---|
| 2026.05.22 | ₩129,500 | ₩139,400 | ₩128,500 | ₩138,700 | +7.10% | 14만 |
|---|
| 2026.05.21 | ₩123,000 | ₩130,500 | ₩123,000 | ₩129,500 | +5.28% | 11.5만 |
|---|
| 2026.05.20 | ₩117,600 | ₩125,000 | ₩114,500 | ₩122,200 | +3.91% | 16.8만 |
|---|
| 2026.05.19 | ₩116,700 | ₩121,000 | ₩111,000 | ₩114,900 | -1.54% | 17.2만 |
|---|
| 2026.05.18 | ₩115,000 | ₩122,800 | ₩108,000 | ₩115,900 | +0.78% | 24.7만 |
|---|
| 2026.05.15 | ₩143,100 | ₩143,100 | ₩117,400 | ₩117,400 | -17.96% | 21.5만 |
|---|
| 2026.05.14 | ₩132,300 | ₩145,200 | ₩128,500 | ₩145,200 | +9.75% | 18.1만 |
|---|
| 2026.05.13 | ₩127,600 | ₩133,800 | ₩120,700 | ₩133,600 | +4.70% | 27.5만 |
|---|
| 2026.05.12 | ₩149,300 | ₩149,400 | ₩126,200 | ₩133,100 | -10.85% | 32.2만 |
|---|
| 2026.05.11 | ₩150,600 | ₩158,000 | ₩148,800 | ₩150,300 | -0.20% | 24.3만 |
|---|
| 2026.05.08 | ₩142,700 | ₩156,600 | ₩140,900 | ₩148,600 | +4.13% | 23.9만 |
|---|
| 2026.05.07 | ₩139,800 | ₩152,500 | ₩137,500 | ₩146,900 | +5.08% | 33.4만 |
|---|
| 2026.05.06 | ₩135,700 | ₩149,400 | ₩133,400 | ₩138,700 | +2.21% | 39.9만 |
|---|
| 2026.05.04 | ₩131,600 | ₩135,900 | ₩130,100 | ₩132,000 | +0.30% | 43.9만 |
|---|
| 2026.04.30 | ₩138,400 | ₩140,000 | ₩127,000 | ₩130,000 | -6.07% | 41.6만 |
|---|
| 2026.04.29 | ₩139,500 | ₩143,500 | ₩137,400 | ₩140,000 | +0.36% | 15.8만 |
|---|
| 2026.04.28 | ₩136,000 | ₩145,400 | ₩134,200 | ₩142,000 | +4.41% | 33.1만 |
|---|
| 2026.04.27 | ₩136,900 | ₩137,200 | ₩132,000 | ₩136,000 | -0.66% | 14.8만 |
|---|
| 2026.04.24 | ₩133,500 | ₩137,600 | ₩131,100 | ₩135,500 | +1.50% | 17.7만 |
|---|
| 2026.04.23 | ₩135,500 | ₩136,100 | ₩128,500 | ₩133,800 | -1.25% | 19.1만 |
|---|
| 2026.04.22 | ₩128,100 | ₩134,800 | ₩127,100 | ₩134,600 | +5.07% | 20.7만 |
|---|
| 2026.04.21 | ₩130,300 | ₩131,000 | ₩126,200 | ₩128,400 | -1.46% | 20.9만 |
|---|
| 2026.04.20 | ₩132,100 | ₩132,200 | ₩127,900 | ₩129,300 | -2.12% | 17.4만 |
|---|
| 2026.04.17 | ₩136,500 | ₩138,000 | ₩131,500 | ₩132,600 | -2.86% | 10만 |
|---|
| 2026.04.16 | ₩128,200 | ₩136,000 | ₩124,400 | ₩134,900 | +5.23% | 17.8만 |
|---|
| 2026.04.15 | ₩130,000 | ₩131,100 | ₩126,100 | ₩128,900 | -0.85% | 17.3만 |
|---|
| 2026.04.14 | ₩127,600 | ₩132,100 | ₩125,700 | ₩127,000 | -0.47% | 14.5만 |
|---|
| 2026.04.13 | ₩122,500 | ₩125,600 | ₩122,000 | ₩123,900 | +1.14% | 7.8만 |
|---|
| 2026.04.10 | ₩129,300 | ₩131,700 | ₩126,200 | ₩126,400 | -2.24% | 14만 |
|---|
| 2026.04.09 | ₩130,800 | ₩134,000 | ₩122,100 | ₩127,000 | -2.91% | 23.4만 |
|---|
| 2026.04.08 | ₩128,900 | ₩134,400 | ₩125,600 | ₩133,600 | +3.65% | 23.6만 |
|---|
| 2026.04.07 | ₩122,500 | ₩122,600 | ₩117,100 | ₩120,100 | -1.96% | 7.2만 |
|---|
| 2026.04.06 | ₩118,300 | ₩120,600 | ₩116,600 | ₩118,400 | +0.08% | 7.7만 |
|---|
| 2026.04.03 | ₩127,000 | ₩127,900 | ₩117,600 | ₩119,800 | -5.67% | 11.3만 |
|---|
| 2026.04.02 | ₩124,100 | ₩128,300 | ₩122,200 | ₩125,500 | +1.13% | 28.5만 |
|---|
| 2026.04.01 | ₩117,800 | ₩125,600 | ₩116,800 | ₩122,700 | +4.16% | 18만 |
|---|
| 2026.03.31 | ₩107,400 | ₩116,600 | ₩105,600 | ₩110,700 | +3.07% | 20.7만 |
|---|
| 2026.03.30 | ₩110,000 | ₩112,200 | ₩109,300 | ₩111,300 | +1.18% | 15.2만 |
|---|
| 2026.03.27 | ₩117,700 | ₩119,700 | ₩114,500 | ₩116,800 | -0.76% | 20.4만 |
|---|
| 2026.03.26 | ₩131,500 | ₩131,600 | ₩122,500 | ₩124,100 | -5.63% | 18.8만 |
|---|
| 2026.03.25 | ₩134,000 | ₩138,800 | ₩132,400 | ₩135,900 | +1.42% | 20.2만 |
|---|
| 2026.03.24 | ₩129,200 | ₩131,200 | ₩124,500 | ₩128,500 | -0.54% | 18.9만 |
|---|
| 2026.03.23 | ₩122,700 | ₩130,700 | ₩121,700 | ₩125,100 | +1.96% | 15만 |
|---|
| 2026.03.20 | ₩132,400 | ₩133,500 | ₩129,000 | ₩129,400 | -2.27% | 13.9만 |
|---|
| 2026.03.19 | ₩123,100 | ₩134,000 | ₩123,000 | ₩131,900 | +7.15% | 23.9만 |
|---|
| 2026.03.18 | ₩124,800 | ₩130,200 | ₩122,800 | ₩129,300 | +3.61% | 26.5만 |
|---|
| 2026.03.17 | ₩124,300 | ₩125,500 | ₩121,100 | ₩121,400 | -2.33% | 15.7만 |
|---|
| 2026.03.16 | ₩120,600 | ₩123,200 | ₩116,400 | ₩121,800 | +1.00% | 17만 |
|---|
| 2026.03.13 | ₩121,800 | ₩123,400 | ₩118,100 | ₩121,500 | -0.25% | 23.4만 |
|---|
| 2026.03.12 | ₩121,700 | ₩127,900 | ₩121,700 | ₩127,400 | +4.68% | 19.6만 |
|---|
| 2026.03.11 | ₩131,500 | ₩132,800 | ₩122,000 | ₩124,200 | -5.55% | 32.2만 |
|---|
| 2026.03.10 | ₩143,600 | ₩144,000 | ₩126,100 | ₩129,300 | -9.96% | 25.5만 |
|---|
| 2026.03.09 | ₩137,100 | ₩139,100 | ₩130,400 | ₩133,900 | -2.33% | 22.4만 |
|---|
| 2026.03.06 | ₩147,000 | ₩149,100 | ₩133,500 | ₩148,000 | +0.68% | 33만 |
|---|
| 2026.03.05 | ₩131,600 | ₩153,200 | ₩123,000 | ₩144,900 | +10.11% | 46.2만 |
|---|
| 2026.03.04 | ₩132,100 | ₩133,000 | ₩113,800 | ₩117,900 | -10.75% | 51.1만 |
|---|
| 2026.03.03 | ₩134,100 | ₩143,500 | ₩128,700 | ₩129,700 | -3.28% | 37.8만 |
|---|
| 2026.02.27 | ₩128,200 | ₩137,500 | ₩128,200 | ₩134,000 | +4.52% | 29.1만 |
|---|
| 2026.02.26 | ₩127,200 | ₩140,600 | ₩125,100 | ₩137,700 | +8.25% | 47.6만 |
|---|
| 2026.02.25 | ₩131,400 | ₩132,000 | ₩120,600 | ₩122,600 | -6.70% | 24.5만 |
|---|
| 2026.02.24 | ₩125,900 | ₩129,500 | ₩124,500 | ₩125,600 | -0.24% | 24.2만 |
|---|
| 2026.02.23 | ₩134,200 | ₩134,200 | ₩123,200 | ₩127,400 | -5.07% | 32.9만 |
|---|
| 2026.02.20 | ₩131,200 | ₩137,000 | ₩130,000 | ₩135,500 | +3.28% | 28.7만 |
|---|
| 2026.02.19 | ₩115,000 | ₩137,500 | ₩111,500 | ₩133,000 | +15.65% | 71.3만 |
|---|
| 2026.02.13 | ₩99,800 | ₩114,100 | ₩99,500 | ₩112,000 | +12.22% | 65만 |
|---|
| 2026.02.12 | ₩99,300 | ₩101,900 | ₩98,100 | ₩101,200 | +1.91% | 21.9만 |
|---|
| 2026.02.11 | ₩98,600 | ₩99,400 | ₩96,000 | ₩97,700 | -0.91% | 14.9만 |
|---|
| 2026.02.10 | ₩105,200 | ₩106,000 | ₩98,200 | ₩98,700 | -6.18% | 32.1만 |
|---|
| 2026.02.09 | ₩104,500 | ₩107,800 | ₩102,700 | ₩106,400 | +1.82% | 18.4만 |
|---|
| 2026.02.06 | ₩91,300 | ₩103,600 | ₩91,000 | ₩101,800 | +11.50% | 30.3만 |
|---|
| 2026.02.05 | ₩99,300 | ₩103,600 | ₩95,800 | ₩96,500 | -2.82% | 38.3만 |
|---|
| 2026.02.04 | ₩103,000 | ₩108,100 | ₩100,100 | ₩105,100 | +2.04% | 25.8만 |
|---|
| 2026.02.03 | ₩105,000 | ₩105,500 | ₩100,100 | ₩104,200 | -0.76% | 33만 |
|---|
| 2026.02.02 | ₩103,500 | ₩109,500 | ₩97,700 | ₩99,400 | -3.96% | 50.8만 |
|---|
| 2026.01.30 | ₩107,500 | ₩120,500 | ₩105,600 | ₩111,000 | +3.26% | 69.1만 |
|---|
| 2026.01.29 | ₩107,800 | ₩111,500 | ₩93,700 | ₩107,500 | -0.28% | 79.7만 |
|---|
| 2026.01.28 | ₩94,900 | ₩102,900 | ₩92,700 | ₩102,200 | +7.69% | 80.4만 |
|---|
| 2026.01.27 | ₩83,500 | ₩91,800 | ₩82,000 | ₩91,800 | +9.94% | 59.4만 |
|---|
| 2026.01.26 | ₩76,500 | ₩84,000 | ₩75,500 | ₩83,600 | +9.28% | 62.3만 |
|---|
| 2026.01.23 | ₩76,500 | ₩76,600 | ₩74,200 | ₩75,500 | -1.31% | 31.8만 |
|---|
| 2026.01.22 | ₩79,100 | ₩80,000 | ₩74,300 | ₩76,000 | -3.92% | 38.1만 |
|---|
| 2026.01.21 | ₩78,500 | ₩80,000 | ₩76,100 | ₩77,900 | -0.76% | 21.8만 |
|---|
| 2026.01.20 | ₩81,500 | ₩81,600 | ₩77,200 | ₩79,400 | -2.58% | 18.4만 |
|---|
| 2026.01.19 | ₩82,500 | ₩83,000 | ₩80,900 | ₩82,300 | -0.24% | 15만 |
|---|
| 2026.01.16 | ₩83,900 | ₩84,900 | ₩81,400 | ₩82,000 | -2.26% | 20.1만 |
|---|
| 2026.01.15 | ₩83,000 | ₩83,900 | ₩81,000 | ₩82,300 | -0.84% | 20.8만 |
|---|
| 2026.01.14 | ₩83,700 | ₩85,400 | ₩82,400 | ₩84,100 | +0.48% | 18.8만 |
|---|
| 2026.01.13 | ₩83,000 | ₩85,900 | ₩82,800 | ₩84,200 | +1.45% | 16.9만 |
|---|
| 2026.01.12 | ₩84,200 | ₩84,300 | ₩81,000 | ₩82,300 | -2.26% | 16.2만 |
|---|
| 2026.01.09 | ₩84,400 | ₩84,500 | ₩80,700 | ₩82,300 | -2.49% | 28만 |
|---|
| 2026.01.08 | ₩87,300 | ₩93,800 | ₩86,200 | ₩86,600 | -0.80% | 41.1만 |
|---|
| 2026.01.07 | ₩94,500 | ₩96,700 | ₩86,600 | ₩88,900 | -5.93% | 46만 |
|---|
| 2026.01.06 | ₩89,000 | ₩96,800 | ₩87,100 | ₩91,600 | +2.92% | 55.2만 |
|---|
| 2026.01.05 | ₩90,100 | ₩96,800 | ₩89,000 | ₩89,500 | -0.67% | 64.7만 |
|---|
| 2026.01.02 | ₩75,100 | ₩86,600 | ₩75,100 | ₩85,600 | +13.98% | 62.4만 |
|---|
| 2025.12.30 | ₩74,300 | ₩77,900 | ₩73,900 | ₩75,000 | +0.94% | 20만 |
|---|
| 2025.12.29 | ₩77,000 | ₩77,400 | ₩73,800 | ₩75,000 | -2.60% | 20.2만 |
|---|
| 2025.12.26 | ₩74,800 | ₩76,800 | ₩73,300 | ₩75,600 | +1.07% | 23.5만 |
|---|
| 2025.12.24 | ₩77,100 | ₩77,400 | ₩73,300 | ₩73,900 | -4.15% | 18.1만 |
|---|
| 2025.12.23 | ₩78,200 | ₩78,200 | ₩76,100 | ₩76,600 | -2.05% | 24.8만 |
|---|
| 2025.12.22 | ₩75,600 | ₩77,000 | ₩74,700 | ₩76,600 | +1.32% | 27.2만 |
|---|
| 2025.12.19 | ₩72,500 | ₩74,500 | ₩71,300 | ₩73,400 | +1.24% | 26.3만 |
|---|
| 2025.12.18 | ₩73,500 | ₩75,400 | ₩70,100 | ₩71,800 | -2.31% | 27.2만 |
|---|
| 2025.12.17 | ₩72,100 | ₩74,800 | ₩70,000 | ₩74,000 | +2.64% | 26.7만 |
|---|
| 2025.12.16 | ₩72,400 | ₩73,700 | ₩71,300 | ₩71,800 | -0.83% | 18.3만 |
|---|
| 2025.12.15 | ₩74,600 | ₩74,600 | ₩71,800 | ₩72,800 | -2.41% | 19.6만 |
|---|
| 2025.12.12 | ₩76,800 | ₩76,800 | ₩74,100 | ₩75,000 | -2.34% | 90.8만 |
|---|
| 2025.12.11 | ₩78,000 | ₩79,500 | ₩76,100 | ₩77,100 | -1.15% | 16.7만 |
|---|
| 2025.12.10 | ₩75,700 | ₩79,300 | ₩75,700 | ₩77,600 | +2.51% | 17.8만 |
|---|
| 2025.12.09 | ₩77,900 | ₩78,000 | ₩75,400 | ₩76,000 | -2.44% | 11.7만 |
|---|
| 2025.12.08 | ₩77,400 | ₩78,200 | ₩76,400 | ₩77,900 | +0.65% | 10.4만 |
|---|
| 2025.12.05 | ₩75,500 | ₩77,700 | ₩74,300 | ₩77,000 | +1.99% | 15.2만 |
|---|
| 2025.12.04 | ₩79,900 | ₩79,900 | ₩74,800 | ₩76,800 | -3.88% | 27.3만 |
|---|
| 2025.12.03 | ₩80,900 | ₩81,300 | ₩78,200 | ₩80,700 | -0.25% | 21.7만 |
|---|
| 2025.12.02 | ₩81,900 | ₩82,400 | ₩79,500 | ₩80,200 | -2.08% | 18.7만 |
|---|
| 2025.12.01 | ₩81,600 | ₩82,500 | ₩78,000 | ₩80,300 | -1.59% | 25.5만 |
|---|
| 2025.11.28 | ₩80,200 | ₩80,200 | ₩77,700 | ₩79,800 | -0.50% | 19.5만 |
|---|
| 2025.11.27 | ₩80,100 | ₩80,400 | ₩77,900 | ₩79,500 | -0.75% | 12.9만 |
|---|
| 2025.11.26 | ₩78,200 | ₩79,400 | ₩76,300 | ₩79,100 | +1.15% | 21.1만 |
|---|
| 2025.11.25 | ₩80,900 | ₩82,300 | ₩76,500 | ₩77,200 | -4.57% | 25.9만 |
|---|
| 2025.11.24 | ₩77,900 | ₩79,500 | ₩75,900 | ₩77,100 | -1.03% | 19.5만 |
|---|
| 2025.11.21 | ₩77,100 | ₩80,000 | ₩76,000 | ₩77,300 | +0.26% | 37.3만 |
|---|
| 2025.11.20 | ₩90,500 | ₩90,600 | ₩82,900 | ₩83,200 | -8.07% | 34.1만 |
|---|
| 2025.11.19 | ₩83,800 | ₩89,000 | ₩82,700 | ₩86,900 | +3.70% | 44.9만 |
|---|
| 2025.11.18 | ₩87,300 | ₩88,000 | ₩83,200 | ₩85,000 | -2.63% | 33.2만 |
|---|
| 2025.11.17 | ₩91,400 | ₩92,800 | ₩83,500 | ₩89,900 | -1.64% | 59.4만 |
|---|
| 2025.11.14 | ₩92,500 | ₩92,500 | ₩86,000 | ₩88,900 | -3.89% | 49.8만 |
|---|
| 2025.11.13 | ₩96,200 | ₩98,600 | ₩94,500 | ₩97,800 | +1.66% | 14.2만 |
|---|
| 2025.11.12 | ₩97,500 | ₩99,000 | ₩96,000 | ₩97,500 | 0.00% | 21.4만 |
|---|
| 2025.11.11 | ₩103,000 | ₩106,000 | ₩97,000 | ₩98,200 | -4.66% | 35.8만 |
|---|
| 2025.11.10 | ₩101,200 | ₩102,500 | ₩95,500 | ₩100,500 | -0.69% | 44.9만 |
|---|
| 2025.11.07 | ₩103,000 | ₩104,900 | ₩98,000 | ₩100,700 | -2.23% | 23.8만 |
|---|
| 2025.11.06 | ₩108,300 | ₩109,000 | ₩104,000 | ₩105,700 | -2.40% | 23.8만 |
|---|
| 2025.11.05 | ₩97,500 | ₩106,400 | ₩92,500 | ₩104,400 | +7.08% | 42.9만 |
|---|
| 2025.11.04 | ₩97,700 | ₩105,000 | ₩97,200 | ₩101,800 | +4.20% | 42.7만 |
|---|
| 2025.11.03 | ₩93,700 | ₩94,700 | ₩91,700 | ₩94,100 | +0.43% | 18.7만 |
|---|
| 2025.10.31 | ₩95,200 | ₩97,400 | ₩94,600 | ₩94,900 | -0.32% | 13.5만 |
|---|
| 2025.10.30 | ₩96,600 | ₩99,100 | ₩94,300 | ₩97,800 | +1.24% | 21.5만 |
|---|
| 2025.10.29 | ₩90,300 | ₩99,200 | ₩89,000 | ₩98,200 | +8.75% | 37.5만 |
|---|
| 2025.10.28 | ₩90,800 | ₩92,400 | ₩88,800 | ₩89,000 | -1.98% | 17.1만 |
|---|
| 2025.10.27 | ₩91,100 | ₩92,800 | ₩89,400 | ₩92,500 | +1.54% | 28.9만 |
|---|
| 2025.10.24 | ₩93,000 | ₩94,000 | ₩89,700 | ₩91,900 | -1.18% | 27.5만 |
|---|
| 2025.10.23 | ₩87,400 | ₩91,900 | ₩86,800 | ₩91,000 | +4.12% | 15.2만 |
|---|
| 2025.10.22 | ₩89,100 | ₩89,500 | ₩85,800 | ₩89,200 | +0.11% | 29만 |
|---|
| 2025.10.21 | ₩92,000 | ₩93,200 | ₩87,700 | ₩89,600 | -2.61% | 39만 |
|---|
| 2025.10.20 | ₩87,500 | ₩92,000 | ₩84,400 | ₩88,000 | +0.57% | 37.7만 |
|---|
| 2025.10.17 | ₩78,100 | ₩86,800 | ₩77,900 | ₩81,200 | +3.97% | 32만 |
|---|
| 2025.10.16 | ₩77,600 | ₩80,100 | ₩76,900 | ₩79,600 | +2.58% | 15.7만 |
|---|
| 2025.10.15 | ₩76,900 | ₩79,600 | ₩76,700 | ₩79,300 | +3.12% | 19.3만 |
|---|
| 2025.10.14 | ₩80,900 | ₩80,900 | ₩74,000 | ₩76,800 | -5.07% | 30.2만 |
|---|
| 2025.10.13 | ₩76,000 | ₩79,400 | ₩75,400 | ₩78,500 | +3.29% | 18.7만 |
|---|
| 2025.10.10 | ₩83,100 | ₩84,500 | ₩78,000 | ₩79,600 | -4.21% | 28.6만 |
|---|