시장 데이터를 불러오는 중
전체 종목
팅크웨어 과거 주가
084730.KQ · KOSDAQ
주요 제품·사업: 내비게이션,블랙박스,태블릿 및 위치정보서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
084730.KQ · KOSDAQ
주요 제품·사업: 내비게이션,블랙박스,태블릿 및 위치정보서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,980 | ₩7,010 | ₩6,860 | ₩6,960 | -0.29% | 1.2만 |
| 2026.10.07 | ₩6,910 | ₩7,010 | ₩6,830 | ₩7,010 | +1.45% | 1.2만 |
| 2026.10.06 | ₩6,980 | ₩7,000 | ₩6,800 | ₩6,970 | -0.14% | 6.5천 |
| 2026.10.02 | ₩6,940 | ₩7,010 | ₩6,840 | ₩6,980 | +0.58% | 6천 |
| 2026.10.01 | ₩6,640 | ₩7,020 | ₩6,630 | ₩7,010 | +5.57% | 4.6만 |
| 2026.09.30 | ₩6,580 | ₩6,670 | ₩6,400 | ₩6,640 | +0.91% | 6.8천 |
| 2026.09.29 | ₩6,680 | ₩6,680 | ₩6,460 | ₩6,660 | -0.30% | 6천 |
| 2026.09.28 | ₩6,560 | ₩6,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,510 |
| ₩6,620 |
| +0.91% |
| 3.4천 |
| 2026.09.23 | ₩6,680 | ₩6,800 | ₩6,560 | ₩6,560 | -1.80% | 7.4천 |
|---|
| 2026.09.22 | ₩6,800 | ₩6,900 | ₩6,690 | ₩6,850 | +0.74% | 8.3천 |
|---|
| 2026.09.21 | ₩6,770 | ₩6,910 | ₩6,610 | ₩6,900 | +1.92% | 2.3만 |
|---|
| 2026.09.18 | ₩6,680 | ₩6,770 | ₩6,520 | ₩6,770 | +1.35% | 1.6만 |
|---|
| 2026.09.17 | ₩6,470 | ₩6,650 | ₩6,410 | ₩6,650 | +2.78% | 3.1만 |
|---|
| 2026.09.16 | ₩6,460 | ₩6,550 | ₩6,330 | ₩6,550 | +1.39% | 2만 |
|---|
| 2026.09.15 | ₩6,410 | ₩6,530 | ₩6,280 | ₩6,460 | +0.78% | 1.7만 |
|---|
| 2026.09.14 | ₩6,380 | ₩6,380 | ₩6,280 | ₩6,320 | -0.94% | 7.6천 |
|---|
| 2026.09.11 | ₩6,400 | ₩6,470 | ₩6,310 | ₩6,380 | -0.31% | 1.3만 |
|---|
| 2026.09.10 | ₩6,450 | ₩6,490 | ₩6,330 | ₩6,440 | -0.16% | 1.7만 |
|---|
| 2026.09.09 | ₩6,410 | ₩6,500 | ₩6,300 | ₩6,450 | +0.62% | 1.5만 |
|---|
| 2026.09.08 | ₩6,300 | ₩6,420 | ₩6,290 | ₩6,420 | +1.90% | 2.6만 |
|---|
| 2026.09.07 | ₩6,340 | ₩6,510 | ₩6,300 | ₩6,410 | +1.10% | 4.8만 |
|---|
| 2026.09.04 | ₩6,260 | ₩6,360 | ₩6,160 | ₩6,360 | +1.60% | 8.5만 |
|---|
| 2026.09.03 | ₩6,700 | ₩8,160 | ₩6,240 | ₩6,290 | -6.12% | 348.6만 |
|---|
| 2026.09.02 | ₩6,640 | ₩6,640 | ₩6,500 | ₩6,630 | -0.15% | 4천 |
|---|
| 2026.09.01 | ₩6,550 | ₩6,690 | ₩6,550 | ₩6,640 | +1.37% | 3.5천 |
|---|
| 2026.08.31 | ₩6,630 | ₩6,680 | ₩6,450 | ₩6,620 | -0.15% | 1.7천 |
|---|
| 2026.08.28 | ₩6,650 | ₩6,700 | ₩6,590 | ₩6,650 | 0.00% | 5.4천 |
|---|
| 2026.08.27 | ₩6,700 | ₩6,700 | ₩6,560 | ₩6,650 | -0.75% | 3.3천 |
|---|
| 2026.08.26 | ₩6,520 | ₩6,650 | ₩6,280 | ₩6,650 | +1.99% | 1.1만 |
|---|
| 2026.08.25 | ₩6,090 | ₩6,530 | ₩6,090 | ₩6,520 | +7.06% | 8.2천 |
|---|
| 2026.08.24 | ₩6,430 | ₩6,430 | ₩6,170 | ₩6,230 | -3.11% | 5.9천 |
|---|
| 2026.08.21 | ₩6,320 | ₩6,320 | ₩6,090 | ₩6,290 | -0.47% | 1.2만 |
|---|
| 2026.08.20 | ₩6,370 | ₩6,390 | ₩6,150 | ₩6,300 | -1.10% | 7.1천 |
|---|
| 2026.08.19 | ₩6,300 | ₩6,300 | ₩6,150 | ₩6,250 | -0.79% | 5.1천 |
|---|
| 2026.08.18 | ₩6,460 | ₩6,670 | ₩6,210 | ₩6,350 | -1.70% | 2.3만 |
|---|
| 2026.08.14 | ₩6,700 | ₩6,700 | ₩6,610 | ₩6,670 | -0.45% | 2.2천 |
|---|
| 2026.08.13 | ₩6,690 | ₩6,690 | ₩6,530 | ₩6,650 | -0.60% | 5.8천 |
|---|
| 2026.08.12 | ₩6,680 | ₩6,680 | ₩6,570 | ₩6,590 | -1.35% | 2.1천 |
|---|
| 2026.08.11 | ₩6,580 | ₩6,700 | ₩6,250 | ₩6,680 | +1.52% | 1.4만 |
|---|
| 2026.08.10 | ₩6,660 | ₩6,660 | ₩6,450 | ₩6,630 | -0.45% | 6천 |
|---|
| 2026.08.07 | ₩6,630 | ₩6,630 | ₩6,420 | ₩6,500 | -1.96% | 1.5천 |
|---|
| 2026.08.06 | ₩6,690 | ₩6,690 | ₩6,420 | ₩6,540 | -2.24% | 8.9천 |
|---|
| 2026.08.05 | ₩6,420 | ₩6,630 | ₩6,330 | ₩6,540 | +1.87% | 2.6만 |
|---|
| 2026.08.04 | ₩6,060 | ₩6,380 | ₩6,060 | ₩6,370 | +5.12% | 7.3천 |
|---|
| 2026.08.03 | ₩6,240 | ₩6,300 | ₩6,130 | ₩6,240 | 0.00% | 3.1천 |
|---|
| 2026.07.31 | ₩6,010 | ₩6,250 | ₩5,950 | ₩6,240 | +3.83% | 5.8천 |
|---|
| 2026.07.30 | ₩5,500 | ₩6,180 | ₩5,500 | ₩5,950 | +8.18% | 1.8만 |
|---|
| 2026.07.29 | ₩6,010 | ₩6,110 | ₩5,710 | ₩5,960 | -0.83% | 1.8만 |
|---|
| 2026.07.28 | ₩6,280 | ₩6,280 | ₩6,020 | ₩6,020 | -4.14% | 7.1천 |
|---|
| 2026.07.27 | ₩6,440 | ₩6,440 | ₩6,250 | ₩6,400 | -0.62% | 2.8천 |
|---|
| 2026.07.24 | ₩6,390 | ₩6,500 | ₩6,270 | ₩6,380 | -0.16% | 6.2천 |
|---|
| 2026.07.23 | ₩6,440 | ₩6,520 | ₩6,320 | ₩6,440 | 0.00% | 1.3만 |
|---|
| 2026.07.22 | ₩6,600 | ₩6,710 | ₩6,400 | ₩6,490 | -1.67% | 6.5천 |
|---|
| 2026.07.21 | ₩6,270 | ₩6,700 | ₩6,190 | ₩6,650 | +6.06% | 3.8만 |
|---|
| 2026.07.20 | ₩6,350 | ₩6,370 | ₩6,110 | ₩6,320 | -0.47% | 7.9천 |
|---|
| 2026.07.16 | ₩6,640 | ₩6,680 | ₩6,350 | ₩6,350 | -4.37% | 1.5만 |
|---|
| 2026.07.15 | ₩6,440 | ₩6,710 | ₩6,340 | ₩6,690 | +3.88% | 1.8만 |
|---|
| 2026.07.14 | ₩6,430 | ₩6,490 | ₩6,230 | ₩6,490 | +0.93% | 3만 |
|---|
| 2026.07.13 | ₩6,520 | ₩6,590 | ₩6,200 | ₩6,430 | -1.38% | 1.6만 |
|---|
| 2026.07.10 | ₩6,290 | ₩6,490 | ₩6,150 | ₩6,450 | +2.54% | 1.2만 |
|---|
| 2026.07.09 | ₩6,030 | ₩6,380 | ₩6,030 | ₩6,190 | +2.65% | 3.3만 |
|---|
| 2026.07.08 | ₩6,100 | ₩6,380 | ₩6,060 | ₩6,190 | +1.48% | 2만 |
|---|
| 2026.07.07 | ₩6,210 | ₩6,330 | ₩6,080 | ₩6,200 | -0.16% | 1.9만 |
|---|
| 2026.07.06 | ₩6,270 | ₩6,270 | ₩6,050 | ₩6,060 | -3.35% | 6.4천 |
|---|
| 2026.07.03 | ₩5,950 | ₩6,180 | ₩5,900 | ₩6,100 | +2.52% | 8.3천 |
|---|
| 2026.07.02 | ₩6,130 | ₩6,160 | ₩5,950 | ₩5,950 | -2.94% | 1.2만 |
|---|
| 2026.07.01 | ₩6,140 | ₩6,230 | ₩6,050 | ₩6,210 | +1.14% | 6.6천 |
|---|
| 2026.06.30 | ₩6,190 | ₩6,270 | ₩6,110 | ₩6,140 | -0.81% | 8.2천 |
|---|
| 2026.06.29 | ₩5,600 | ₩6,200 | ₩5,600 | ₩6,120 | +9.29% | 1.7만 |
|---|
| 2026.06.26 | ₩5,950 | ₩5,990 | ₩5,690 | ₩5,830 | -2.02% | 3.1만 |
|---|
| 2026.06.25 | ₩6,020 | ₩6,270 | ₩5,900 | ₩5,990 | -0.50% | 6.3만 |
|---|
| 2026.06.24 | ₩6,240 | ₩6,440 | ₩5,920 | ₩6,190 | -0.80% | 3.5만 |
|---|
| 2026.06.23 | ₩6,810 | ₩6,810 | ₩6,300 | ₩6,300 | -7.49% | 4.4만 |
|---|
| 2026.06.22 | ₩7,000 | ₩7,080 | ₩6,610 | ₩6,900 | -1.43% | 2.8만 |
|---|
| 2026.06.19 | ₩6,990 | ₩7,000 | ₩6,660 | ₩7,000 | +0.14% | 3.5만 |
|---|
| 2026.06.18 | ₩7,160 | ₩7,160 | ₩6,890 | ₩6,990 | -2.37% | 1.3만 |
|---|
| 2026.06.17 | ₩7,050 | ₩7,200 | ₩6,940 | ₩7,110 | +0.85% | 1.2만 |
|---|
| 2026.06.16 | ₩7,300 | ₩7,300 | ₩6,970 | ₩7,050 | -3.42% | 1.3만 |
|---|
| 2026.06.15 | ₩7,290 | ₩7,300 | ₩7,090 | ₩7,170 | -1.65% | 9.1천 |
|---|
| 2026.06.12 | ₩7,200 | ₩7,280 | ₩6,980 | ₩7,250 | +0.69% | 1.6만 |
|---|
| 2026.06.11 | ₩7,130 | ₩7,150 | ₩6,860 | ₩7,150 | +0.28% | 1.7만 |
|---|
| 2026.06.10 | ₩7,270 | ₩7,270 | ₩6,810 | ₩7,150 | -1.65% | 1.5만 |
|---|
| 2026.06.09 | ₩7,100 | ₩7,360 | ₩6,980 | ₩7,190 | +1.27% | 2.5만 |
|---|
| 2026.06.08 | ₩6,850 | ₩6,950 | ₩6,650 | ₩6,800 | -0.73% | 3.9만 |
|---|
| 2026.06.05 | ₩6,990 | ₩7,170 | ₩6,850 | ₩7,060 | +1.00% | 2.6만 |
|---|
| 2026.06.04 | ₩7,200 | ₩7,200 | ₩6,920 | ₩7,170 | -0.42% | 2만 |
|---|
| 2026.06.02 | ₩6,960 | ₩7,210 | ₩6,820 | ₩7,120 | +2.30% | 4만 |
|---|
| 2026.06.01 | ₩7,340 | ₩7,340 | ₩6,930 | ₩7,210 | -1.77% | 7.2만 |
|---|
| 2026.05.29 | ₩7,430 | ₩7,590 | ₩6,980 | ₩7,340 | -1.21% | 6.4만 |
|---|
| 2026.05.28 | ₩7,600 | ₩7,680 | ₩7,390 | ₩7,560 | -0.53% | 3만 |
|---|
| 2026.05.27 | ₩7,790 | ₩7,800 | ₩7,430 | ₩7,650 | -1.80% | 5만 |
|---|
| 2026.05.26 | ₩7,990 | ₩8,060 | ₩7,690 | ₩7,890 | -1.25% | 3.2만 |
|---|
| 2026.05.22 | ₩7,880 | ₩8,070 | ₩7,690 | ₩7,990 | +1.40% | 2.9만 |
|---|
| 2026.05.21 | ₩7,790 | ₩7,800 | ₩7,530 | ₩7,700 | -1.16% | 3만 |
|---|
| 2026.05.20 | ₩7,720 | ₩7,730 | ₩7,450 | ₩7,640 | -1.04% | 3.9만 |
|---|
| 2026.05.19 | ₩7,700 | ₩7,760 | ₩7,510 | ₩7,720 | +0.26% | 2.6만 |
|---|
| 2026.05.18 | ₩7,890 | ₩7,890 | ₩7,560 | ₩7,700 | -2.41% | 4.7만 |
|---|
| 2026.05.15 | ₩8,060 | ₩8,060 | ₩7,600 | ₩7,800 | -3.23% | 3.2만 |
|---|
| 2026.05.14 | ₩8,090 | ₩8,090 | ₩7,810 | ₩8,060 | -0.37% | 3.4만 |
|---|
| 2026.05.13 | ₩8,050 | ₩8,050 | ₩7,840 | ₩8,000 | -0.62% | 2.5만 |
|---|
| 2026.05.12 | ₩8,220 | ₩8,350 | ₩7,840 | ₩7,880 | -4.14% | 5.5만 |
|---|
| 2026.05.11 | ₩8,430 | ₩8,430 | ₩8,180 | ₩8,300 | -1.54% | 4.3만 |
|---|
| 2026.05.08 | ₩8,450 | ₩8,500 | ₩8,340 | ₩8,430 | -0.24% | 2.5만 |
|---|
| 2026.05.07 | ₩8,660 | ₩8,660 | ₩8,370 | ₩8,490 | -1.96% | 3.1만 |
|---|
| 2026.05.06 | ₩8,680 | ₩8,700 | ₩8,500 | ₩8,660 | -0.23% | 3.5만 |
|---|
| 2026.05.04 | ₩8,720 | ₩8,750 | ₩8,510 | ₩8,730 | +0.11% | 4만 |
|---|
| 2026.04.30 | ₩8,800 | ₩8,810 | ₩8,630 | ₩8,720 | -0.91% | 3.5만 |
|---|
| 2026.04.29 | ₩8,770 | ₩8,790 | ₩8,610 | ₩8,780 | +0.11% | 4.4만 |
|---|
| 2026.04.28 | ₩8,710 | ₩8,760 | ₩8,660 | ₩8,760 | +0.57% | 2.1만 |
|---|
| 2026.04.27 | ₩8,620 | ₩8,760 | ₩8,600 | ₩8,760 | +1.62% | 5만 |
|---|
| 2026.04.24 | ₩8,680 | ₩8,680 | ₩8,520 | ₩8,620 | -0.69% | 2.7만 |
|---|
| 2026.04.23 | ₩8,600 | ₩8,670 | ₩8,480 | ₩8,620 | +0.23% | 2.9만 |
|---|
| 2026.04.22 | ₩8,580 | ₩8,600 | ₩8,480 | ₩8,600 | +0.23% | 3.5만 |
|---|
| 2026.04.21 | ₩8,600 | ₩8,640 | ₩8,480 | ₩8,580 | -0.23% | 3.2만 |
|---|
| 2026.04.20 | ₩8,690 | ₩8,690 | ₩8,490 | ₩8,600 | -1.04% | 3.1만 |
|---|
| 2026.04.17 | ₩8,660 | ₩8,710 | ₩8,540 | ₩8,690 | +0.35% | 3.5만 |
|---|
| 2026.04.16 | ₩8,590 | ₩8,730 | ₩8,460 | ₩8,730 | +1.63% | 3.6만 |
|---|
| 2026.04.15 | ₩8,390 | ₩8,530 | ₩8,250 | ₩8,520 | +1.55% | 4.1만 |
|---|
| 2026.04.14 | ₩8,390 | ₩8,390 | ₩8,210 | ₩8,340 | -0.60% | 3.1만 |
|---|
| 2026.04.13 | ₩8,430 | ₩8,430 | ₩8,220 | ₩8,280 | -1.78% | 1.2만 |
|---|
| 2026.04.10 | ₩8,400 | ₩8,430 | ₩8,270 | ₩8,400 | 0.00% | 1.4만 |
|---|
| 2026.04.09 | ₩8,490 | ₩8,490 | ₩8,170 | ₩8,330 | -1.88% | 8.6천 |
|---|
| 2026.04.08 | ₩8,300 | ₩8,390 | ₩8,100 | ₩8,390 | +1.08% | 1.7만 |
|---|
| 2026.04.07 | ₩8,230 | ₩8,300 | ₩7,900 | ₩8,200 | -0.36% | 1.4만 |
|---|
| 2026.04.06 | ₩8,050 | ₩8,200 | ₩7,930 | ₩8,110 | +0.75% | 1.7만 |
|---|
| 2026.04.03 | ₩8,030 | ₩8,280 | ₩7,990 | ₩8,050 | +0.25% | 1.1만 |
|---|
| 2026.04.02 | ₩8,450 | ₩8,500 | ₩8,010 | ₩8,030 | -4.97% | 2.9만 |
|---|
| 2026.04.01 | ₩8,330 | ₩8,470 | ₩8,110 | ₩8,460 | +1.56% | 1.4만 |
|---|
| 2026.03.31 | ₩8,320 | ₩8,400 | ₩8,100 | ₩8,160 | -1.92% | 3만 |
|---|
| 2026.03.30 | ₩8,540 | ₩8,540 | ₩8,240 | ₩8,320 | -2.58% | 1.7만 |
|---|
| 2026.03.27 | ₩8,400 | ₩8,600 | ₩8,310 | ₩8,550 | +1.79% | 2.3만 |
|---|
| 2026.03.26 | ₩8,640 | ₩8,860 | ₩8,410 | ₩8,550 | -1.04% | 2.3만 |
|---|
| 2026.03.25 | ₩8,720 | ₩8,800 | ₩8,550 | ₩8,640 | -0.92% | 2만 |
|---|
| 2026.03.24 | ₩8,790 | ₩8,840 | ₩8,510 | ₩8,760 | -0.34% | 1만 |
|---|
| 2026.03.23 | ₩8,730 | ₩8,930 | ₩8,430 | ₩8,660 | -0.80% | 4.2만 |
|---|
| 2026.03.20 | ₩8,660 | ₩8,870 | ₩8,590 | ₩8,860 | +2.31% | 2.5만 |
|---|
| 2026.03.19 | ₩8,630 | ₩8,730 | ₩8,540 | ₩8,660 | +0.35% | 1.1만 |
|---|
| 2026.03.18 | ₩8,560 | ₩8,690 | ₩8,560 | ₩8,630 | +0.82% | 1.9만 |
|---|
| 2026.03.17 | ₩8,400 | ₩8,570 | ₩8,310 | ₩8,560 | +1.90% | 1.2만 |
|---|
| 2026.03.16 | ₩8,500 | ₩8,560 | ₩7,900 | ₩8,400 | -1.18% | 1.8만 |
|---|
| 2026.03.13 | ₩8,560 | ₩8,630 | ₩8,340 | ₩8,580 | +0.23% | 1.4만 |
|---|
| 2026.03.12 | ₩8,370 | ₩8,570 | ₩8,320 | ₩8,570 | +2.39% | 2만 |
|---|
| 2026.03.11 | ₩8,190 | ₩8,510 | ₩8,190 | ₩8,370 | +2.20% | 2.4만 |
|---|
| 2026.03.10 | ₩7,920 | ₩8,150 | ₩7,920 | ₩8,130 | +2.65% | 1.9만 |
|---|
| 2026.03.09 | ₩7,810 | ₩7,940 | ₩7,700 | ₩7,830 | +0.26% | 3.6만 |
|---|
| 2026.03.06 | ₩8,150 | ₩8,360 | ₩8,020 | ₩8,250 | +1.23% | 2만 |
|---|
| 2026.03.05 | ₩8,000 | ₩8,400 | ₩7,950 | ₩8,150 | +1.88% | 6만 |
|---|
| 2026.03.04 | ₩8,520 | ₩8,530 | ₩7,360 | ₩7,510 | -11.85% | 10만 |
|---|
| 2026.03.03 | ₩9,000 | ₩9,150 | ₩8,570 | ₩8,580 | -4.67% | 9.5만 |
|---|
| 2026.02.27 | ₩9,480 | ₩9,500 | ₩8,900 | ₩9,200 | -2.95% | 13.4만 |
|---|
| 2026.02.26 | ₩9,950 | ₩10,120 | ₩9,480 | ₩9,480 | -4.72% | 10.9만 |
|---|
| 2026.02.25 | ₩9,980 | ₩10,330 | ₩9,920 | ₩9,940 | -0.40% | 5.5만 |
|---|
| 2026.02.24 | ₩10,040 | ₩10,070 | ₩9,830 | ₩9,980 | -0.60% | 8.4만 |
|---|
| 2026.02.23 | ₩9,930 | ₩10,250 | ₩9,820 | ₩10,190 | +2.62% | 9.1만 |
|---|
| 2026.02.20 | ₩10,300 | ₩10,300 | ₩9,920 | ₩9,940 | -3.50% | 8.4만 |
|---|
| 2026.02.19 | ₩10,050 | ₩10,300 | ₩9,900 | ₩10,270 | +2.19% | 10만 |
|---|
| 2026.02.13 | ₩9,650 | ₩10,000 | ₩9,590 | ₩9,990 | +3.52% | 10만 |
|---|
| 2026.02.12 | ₩9,610 | ₩9,930 | ₩9,490 | ₩9,800 | +1.98% | 6.8만 |
|---|
| 2026.02.11 | ₩9,580 | ₩9,610 | ₩9,110 | ₩9,610 | +0.31% | 4.9만 |
|---|
| 2026.02.10 | ₩9,630 | ₩9,630 | ₩9,430 | ₩9,580 | -0.52% | 3만 |
|---|
| 2026.02.09 | ₩9,400 | ₩9,600 | ₩9,390 | ₩9,550 | +1.60% | 4.6만 |
|---|
| 2026.02.06 | ₩9,270 | ₩9,480 | ₩8,500 | ₩9,380 | +1.19% | 7.6만 |
|---|
| 2026.02.05 | ₩9,760 | ₩9,760 | ₩9,310 | ₩9,340 | -4.30% | 6.9만 |
|---|
| 2026.02.04 | ₩9,650 | ₩9,770 | ₩9,540 | ₩9,750 | +1.04% | 5.2만 |
|---|
| 2026.02.03 | ₩9,630 | ₩9,780 | ₩9,430 | ₩9,630 | 0.00% | 8.4만 |
|---|
| 2026.02.02 | ₩9,750 | ₩9,950 | ₩9,370 | ₩9,450 | -3.08% | 10.8만 |
|---|
| 2026.01.30 | ₩10,290 | ₩10,290 | ₩9,900 | ₩9,920 | -3.60% | 10.3만 |
|---|
| 2026.01.29 | ₩10,200 | ₩10,730 | ₩10,110 | ₩10,270 | +0.69% | 32.3만 |
|---|
| 2026.01.28 | ₩9,900 | ₩10,050 | ₩9,720 | ₩9,990 | +0.91% | 16.2만 |
|---|
| 2026.01.27 | ₩9,800 | ₩10,150 | ₩9,760 | ₩9,890 | +0.92% | 19.5만 |
|---|
| 2026.01.26 | ₩9,550 | ₩9,740 | ₩9,300 | ₩9,710 | +1.68% | 13.8만 |
|---|
| 2026.01.23 | ₩9,580 | ₩9,760 | ₩9,500 | ₩9,560 | -0.21% | 13만 |
|---|
| 2026.01.22 | ₩9,750 | ₩9,750 | ₩9,460 | ₩9,580 | -1.74% | 15.8만 |
|---|
| 2026.01.21 | ₩9,320 | ₩9,750 | ₩9,190 | ₩9,730 | +4.40% | 24.3만 |
|---|
| 2026.01.20 | ₩9,550 | ₩9,850 | ₩9,320 | ₩9,340 | -2.20% | 29.6만 |
|---|
| 2026.01.19 | ₩9,420 | ₩9,430 | ₩9,140 | ₩9,310 | -1.17% | 14.1만 |
|---|
| 2026.01.16 | ₩9,200 | ₩9,560 | ₩9,020 | ₩9,540 | +3.70% | 18.7만 |
|---|
| 2026.01.15 | ₩9,600 | ₩9,600 | ₩9,120 | ₩9,260 | -3.54% | 17.5만 |
|---|
| 2026.01.14 | ₩9,500 | ₩9,520 | ₩9,150 | ₩9,510 | +0.11% | 26.6만 |
|---|
| 2026.01.13 | ₩8,370 | ₩10,180 | ₩8,360 | ₩9,510 | +13.62% | 263.3만 |
|---|
| 2026.01.12 | ₩8,370 | ₩8,460 | ₩8,190 | ₩8,260 | -1.31% | 2.7만 |
|---|
| 2026.01.09 | ₩8,310 | ₩8,370 | ₩8,150 | ₩8,370 | +0.72% | 4.3만 |
|---|
| 2026.01.08 | ₩7,930 | ₩8,900 | ₩7,910 | ₩8,300 | +4.67% | 42.4만 |
|---|
| 2026.01.07 | ₩7,990 | ₩7,990 | ₩7,680 | ₩7,880 | -1.38% | 2.4만 |
|---|
| 2026.01.06 | ₩7,730 | ₩7,960 | ₩7,680 | ₩7,940 | +2.72% | 2.1만 |
|---|
| 2026.01.05 | ₩7,830 | ₩7,840 | ₩7,610 | ₩7,770 | -0.77% | 1.4만 |
|---|
| 2026.01.02 | ₩7,870 | ₩7,870 | ₩7,690 | ₩7,730 | -1.78% | 1만 |
|---|
| 2025.12.30 | ₩8,090 | ₩8,090 | ₩7,720 | ₩7,770 | -3.96% | 2.8만 |
|---|
| 2025.12.29 | ₩8,290 | ₩8,290 | ₩7,920 | ₩8,010 | -3.38% | 3.7만 |
|---|
| 2025.12.26 | ₩8,180 | ₩8,660 | ₩8,060 | ₩8,290 | +1.34% | 11.7만 |
|---|
| 2025.12.24 | ₩7,960 | ₩8,100 | ₩7,940 | ₩8,060 | +1.26% | 1.4만 |
|---|
| 2025.12.23 | ₩8,150 | ₩8,150 | ₩7,930 | ₩7,960 | -2.33% | 1.5만 |
|---|
| 2025.12.22 | ₩8,080 | ₩8,140 | ₩7,920 | ₩8,060 | -0.25% | 1.8만 |
|---|
| 2025.12.19 | ₩8,070 | ₩8,090 | ₩7,780 | ₩8,090 | +0.25% | 2.9만 |
|---|
| 2025.12.18 | ₩7,950 | ₩8,070 | ₩7,870 | ₩8,070 | +1.51% | 1.6만 |
|---|
| 2025.12.17 | ₩7,970 | ₩8,070 | ₩7,900 | ₩8,070 | +1.25% | 1.2만 |
|---|
| 2025.12.16 | ₩8,110 | ₩8,110 | ₩7,850 | ₩7,940 | -2.10% | 1.6만 |
|---|
| 2025.12.15 | ₩8,230 | ₩8,230 | ₩7,990 | ₩8,090 | -1.70% | 1.2만 |
|---|
| 2025.12.12 | ₩8,040 | ₩8,130 | ₩8,000 | ₩8,130 | +1.12% | 8.8천 |
|---|
| 2025.12.11 | ₩8,190 | ₩8,190 | ₩8,000 | ₩8,040 | -1.83% | 5.6천 |
|---|
| 2025.12.10 | ₩8,070 | ₩8,200 | ₩8,020 | ₩8,110 | +0.50% | 1.1만 |
|---|
| 2025.12.09 | ₩8,100 | ₩8,150 | ₩7,900 | ₩8,150 | +0.62% | 1.7만 |
|---|
| 2025.12.08 | ₩8,100 | ₩8,200 | ₩8,010 | ₩8,100 | 0.00% | 1.1만 |
|---|
| 2025.12.05 | ₩8,240 | ₩8,240 | ₩8,050 | ₩8,150 | -1.09% | 1.2만 |
|---|
| 2025.12.04 | ₩8,110 | ₩8,240 | ₩8,080 | ₩8,180 | +0.86% | 3.1만 |
|---|
| 2025.12.03 | ₩8,050 | ₩8,100 | ₩7,930 | ₩8,100 | +0.62% | 2.7만 |
|---|
| 2025.12.02 | ₩7,930 | ₩8,060 | ₩7,830 | ₩8,020 | +1.13% | 2.6만 |
|---|
| 2025.12.01 | ₩8,070 | ₩8,070 | ₩7,900 | ₩8,000 | -0.87% | 7.5천 |
|---|
| 2025.11.28 | ₩7,980 | ₩8,100 | ₩7,810 | ₩8,050 | +0.88% | 2.2만 |
|---|
| 2025.11.27 | ₩7,790 | ₩7,910 | ₩7,700 | ₩7,910 | +1.54% | 1.6만 |
|---|
| 2025.11.26 | ₩7,710 | ₩7,740 | ₩7,570 | ₩7,740 | +0.39% | 1.5만 |
|---|
| 2025.11.25 | ₩7,600 | ₩7,730 | ₩7,520 | ₩7,570 | -0.39% | 8.3천 |
|---|
| 2025.11.24 | ₩7,590 | ₩7,660 | ₩7,540 | ₩7,660 | +0.92% | 6.1천 |
|---|
| 2025.11.21 | ₩7,730 | ₩7,730 | ₩7,580 | ₩7,650 | -1.03% | 7.7천 |
|---|
| 2025.11.20 | ₩7,550 | ₩7,750 | ₩7,550 | ₩7,730 | +2.38% | 1.7만 |
|---|
| 2025.11.19 | ₩7,380 | ₩7,550 | ₩7,370 | ₩7,480 | +1.36% | 1.1만 |
|---|
| 2025.11.18 | ₩7,680 | ₩7,810 | ₩7,400 | ₩7,450 | -2.99% | 2.4만 |
|---|
| 2025.11.17 | ₩8,100 | ₩8,100 | ₩7,610 | ₩7,680 | -5.19% | 2.5만 |
|---|
| 2025.11.14 | ₩8,000 | ₩8,080 | ₩7,840 | ₩7,910 | -1.13% | 2.3만 |
|---|
| 2025.11.13 | ₩7,970 | ₩8,080 | ₩7,940 | ₩8,040 | +0.88% | 2.4만 |
|---|
| 2025.11.12 | ₩7,800 | ₩7,980 | ₩7,730 | ₩7,970 | +2.18% | 2.1만 |
|---|
| 2025.11.11 | ₩7,760 | ₩7,920 | ₩7,700 | ₩7,800 | +0.52% | 1.5만 |
|---|
| 2025.11.10 | ₩7,510 | ₩7,800 | ₩7,510 | ₩7,800 | +3.86% | 2.2만 |
|---|
| 2025.11.07 | ₩7,830 | ₩7,850 | ₩7,520 | ₩7,600 | -2.94% | 2.6만 |
|---|
| 2025.11.06 | ₩7,830 | ₩7,920 | ₩7,730 | ₩7,830 | 0.00% | 3.5만 |
|---|
| 2025.11.05 | ₩7,990 | ₩7,990 | ₩7,580 | ₩7,830 | -2.00% | 5.6만 |
|---|
| 2025.11.04 | ₩7,950 | ₩8,070 | ₩7,840 | ₩7,980 | +0.38% | 5.3만 |
|---|
| 2025.11.03 | ₩8,350 | ₩8,430 | ₩7,910 | ₩7,920 | -5.15% | 6.1만 |
|---|
| 2025.10.31 | ₩8,550 | ₩8,550 | ₩8,250 | ₩8,350 | -2.34% | 3만 |
|---|
| 2025.10.30 | ₩8,660 | ₩8,750 | ₩8,350 | ₩8,350 | -3.58% | 3.9만 |
|---|
| 2025.10.29 | ₩8,570 | ₩8,660 | ₩8,500 | ₩8,660 | +1.05% | 2.3만 |
|---|
| 2025.10.28 | ₩8,450 | ₩8,610 | ₩8,300 | ₩8,570 | +1.42% | 2만 |
|---|
| 2025.10.27 | ₩8,600 | ₩8,770 | ₩8,250 | ₩8,530 | -0.81% | 2.5만 |
|---|
| 2025.10.24 | ₩8,890 | ₩8,890 | ₩8,610 | ₩8,640 | -2.81% | 1.8만 |
|---|
| 2025.10.23 | ₩8,790 | ₩8,860 | ₩8,750 | ₩8,840 | +0.57% | 9천 |
|---|
| 2025.10.22 | ₩8,820 | ₩8,860 | ₩8,650 | ₩8,860 | +0.45% | 2.1만 |
|---|
| 2025.10.21 | ₩8,780 | ₩8,900 | ₩8,680 | ₩8,810 | +0.34% | 2.1만 |
|---|
| 2025.10.20 | ₩8,890 | ₩8,900 | ₩8,280 | ₩8,780 | -1.24% | 3.7만 |
|---|
| 2025.10.17 | ₩9,070 | ₩9,070 | ₩8,800 | ₩8,890 | -1.98% | 1.6만 |
|---|
| 2025.10.16 | ₩8,970 | ₩9,150 | ₩8,880 | ₩8,970 | 0.00% | 2.3만 |
|---|
| 2025.10.15 | ₩8,960 | ₩9,080 | ₩8,920 | ₩8,970 | +0.11% | 3만 |
|---|
| 2025.10.14 | ₩9,000 | ₩9,280 | ₩8,900 | ₩8,960 | -0.44% | 5.6만 |
|---|
| 2025.10.13 | ₩8,670 | ₩9,040 | ₩8,650 | ₩9,000 | +3.81% | 4.6만 |
|---|
| 2025.10.10 | ₩8,810 | ₩8,840 | ₩8,670 | ₩8,840 | +0.34% | 2.4만 |
|---|