시장 데이터를 불러오는 중
전체 종목
유니테스트 과거 주가
086390.KQ · KOSDAQ
주요 제품·사업: 반도체메모리주검사장비생산(메모리컴포넌트테스터,메모리모듈테스트)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
086390.KQ · KOSDAQ
주요 제품·사업: 반도체메모리주검사장비생산(메모리컴포넌트테스터,메모리모듈테스트)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩14,100 | ₩14,340 | ₩13,490 | ₩13,820 | -1.99% | 19.1만 |
| 2026.10.08 | ₩14,580 | ₩15,000 | ₩14,300 | ₩14,440 | -0.96% | 16.8만 |
| 2026.10.07 | ₩15,230 | ₩15,390 | ₩14,550 | ₩14,590 | -4.20% | 30.6만 |
| 2026.10.06 | ₩15,390 | ₩15,760 | ₩15,020 | ₩15,400 | +0.06% | 32.4만 |
| 2026.10.02 | ₩15,150 | ₩15,680 | ₩14,850 | ₩15,200 | +0.33% | 29.6만 |
| 2026.10.01 | ₩13,990 | ₩15,130 | ₩13,810 | ₩14,920 | +6.65% | 40.7만 |
| 2026.09.30 | ₩13,450 | ₩14,130 | ₩13,250 | ₩14,050 | +4.46% | 39.1만 |
| 2026.09.29 | ₩12,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,690 |
| ₩13,130 |
| +3.47% |
| 16.9만 |
| 2026.09.28 | ₩13,150 | ₩13,340 | ₩12,820 | ₩12,960 | -1.44% | 14.9만 |
|---|
| 2026.09.23 | ₩12,540 | ₩13,450 | ₩12,390 | ₩13,300 | +6.06% | 30.1만 |
|---|
| 2026.09.22 | ₩13,000 | ₩13,050 | ₩12,200 | ₩12,290 | -5.46% | 23.9만 |
|---|
| 2026.09.21 | ₩12,420 | ₩12,930 | ₩12,210 | ₩12,860 | +3.54% | 27.8만 |
|---|
| 2026.09.18 | ₩12,130 | ₩12,240 | ₩11,800 | ₩12,120 | -0.08% | 23.1만 |
|---|
| 2026.09.17 | ₩11,540 | ₩12,140 | ₩11,500 | ₩11,820 | +2.43% | 20.2만 |
|---|
| 2026.09.16 | ₩10,610 | ₩11,700 | ₩10,470 | ₩11,640 | +9.71% | 18.6만 |
|---|
| 2026.09.15 | ₩10,470 | ₩11,100 | ₩10,200 | ₩10,620 | +1.43% | 9.9만 |
|---|
| 2026.09.14 | ₩10,910 | ₩10,920 | ₩10,500 | ₩10,620 | -2.66% | 13.7만 |
|---|
| 2026.09.11 | ₩10,860 | ₩11,190 | ₩10,860 | ₩10,930 | +0.64% | 6.1만 |
|---|
| 2026.09.10 | ₩11,230 | ₩11,620 | ₩10,910 | ₩11,300 | +0.62% | 13만 |
|---|
| 2026.09.09 | ₩11,080 | ₩11,530 | ₩11,080 | ₩11,300 | +1.99% | 10.6만 |
|---|
| 2026.09.08 | ₩11,630 | ₩11,660 | ₩11,040 | ₩11,040 | -5.07% | 11.7만 |
|---|
| 2026.09.07 | ₩11,700 | ₩11,960 | ₩11,550 | ₩11,560 | -1.20% | 10.6만 |
|---|
| 2026.09.04 | ₩11,580 | ₩11,720 | ₩11,150 | ₩11,330 | -2.16% | 20.1만 |
|---|
| 2026.09.03 | ₩11,300 | ₩12,150 | ₩11,300 | ₩11,550 | +2.21% | 55.1만 |
|---|
| 2026.09.02 | ₩10,630 | ₩11,300 | ₩10,470 | ₩10,850 | +2.07% | 15만 |
|---|
| 2026.09.01 | ₩10,760 | ₩11,150 | ₩10,650 | ₩11,080 | +2.97% | 14만 |
|---|
| 2026.08.31 | ₩10,280 | ₩10,930 | ₩9,930 | ₩10,920 | +6.23% | 10.2만 |
|---|
| 2026.08.28 | ₩10,800 | ₩11,000 | ₩10,480 | ₩10,530 | -2.50% | 14.3만 |
|---|
| 2026.08.27 | ₩10,600 | ₩10,850 | ₩10,420 | ₩10,780 | +1.70% | 13.2만 |
|---|
| 2026.08.26 | ₩10,380 | ₩10,770 | ₩10,110 | ₩10,400 | +0.19% | 8.4만 |
|---|
| 2026.08.25 | ₩9,440 | ₩10,350 | ₩9,200 | ₩10,350 | +9.64% | 10.7만 |
|---|
| 2026.08.24 | ₩9,800 | ₩10,120 | ₩9,730 | ₩9,740 | -0.61% | 12.8만 |
|---|
| 2026.08.21 | ₩10,420 | ₩10,450 | ₩9,830 | ₩9,850 | -5.47% | 17만 |
|---|
| 2026.08.20 | ₩10,700 | ₩10,870 | ₩10,370 | ₩10,770 | +0.65% | 15.9만 |
|---|
| 2026.08.19 | ₩10,030 | ₩11,100 | ₩9,920 | ₩10,590 | +5.58% | 21.7만 |
|---|
| 2026.08.18 | ₩10,800 | ₩11,610 | ₩9,870 | ₩10,850 | +0.46% | 61.3만 |
|---|
| 2026.08.14 | ₩9,970 | ₩10,660 | ₩9,420 | ₩10,630 | +6.62% | 37.7만 |
|---|
| 2026.08.13 | ₩10,040 | ₩10,100 | ₩9,690 | ₩9,730 | -3.09% | 15.6만 |
|---|
| 2026.08.12 | ₩9,640 | ₩9,850 | ₩9,400 | ₩9,780 | +1.45% | 13.5만 |
|---|
| 2026.08.11 | ₩9,170 | ₩9,660 | ₩9,120 | ₩9,530 | +3.93% | 16.6만 |
|---|
| 2026.08.10 | ₩8,940 | ₩9,400 | ₩8,780 | ₩9,350 | +4.59% | 17.3만 |
|---|
| 2026.08.07 | ₩9,060 | ₩9,360 | ₩8,520 | ₩8,720 | -3.75% | 14.7만 |
|---|
| 2026.08.06 | ₩8,880 | ₩9,130 | ₩8,600 | ₩8,920 | +0.45% | 7만 |
|---|
| 2026.08.05 | ₩9,100 | ₩9,150 | ₩8,800 | ₩9,040 | -0.66% | 11.7만 |
|---|
| 2026.08.04 | ₩8,410 | ₩8,650 | ₩8,130 | ₩8,640 | +2.73% | 12.8만 |
|---|
| 2026.08.03 | ₩8,180 | ₩8,520 | ₩8,000 | ₩8,170 | -0.12% | 13.3만 |
|---|
| 2026.07.31 | ₩7,180 | ₩8,340 | ₩7,150 | ₩8,310 | +15.74% | 40.6만 |
|---|
| 2026.07.30 | ₩6,030 | ₩7,040 | ₩6,030 | ₩6,610 | +9.62% | 32.4만 |
|---|
| 2026.07.29 | ₩7,530 | ₩7,750 | ₩6,130 | ₩6,580 | -12.62% | 74만 |
|---|
| 2026.07.28 | ₩8,190 | ₩8,190 | ₩7,320 | ₩7,520 | -8.18% | 43.8만 |
|---|
| 2026.07.27 | ₩8,850 | ₩9,060 | ₩8,400 | ₩8,650 | -2.26% | 24.3만 |
|---|
| 2026.07.24 | ₩9,510 | ₩9,510 | ₩8,600 | ₩8,670 | -8.83% | 46.6만 |
|---|
| 2026.07.23 | ₩9,340 | ₩10,890 | ₩9,130 | ₩9,700 | +3.85% | 131만 |
|---|
| 2026.07.22 | ₩9,760 | ₩9,980 | ₩9,190 | ₩9,230 | -5.43% | 14.6만 |
|---|
| 2026.07.21 | ₩9,480 | ₩9,620 | ₩9,120 | ₩9,400 | -0.84% | 12.5만 |
|---|
| 2026.07.20 | ₩9,930 | ₩10,180 | ₩9,310 | ₩9,480 | -4.53% | 15.4만 |
|---|
| 2026.07.16 | ₩10,800 | ₩10,800 | ₩10,100 | ₩10,260 | -5.00% | 9.9만 |
|---|
| 2026.07.15 | ₩10,410 | ₩11,120 | ₩10,300 | ₩10,980 | +5.48% | 18.9만 |
|---|
| 2026.07.14 | ₩10,190 | ₩10,660 | ₩9,550 | ₩9,990 | -1.96% | 18.4만 |
|---|
| 2026.07.13 | ₩10,820 | ₩11,340 | ₩10,220 | ₩10,410 | -3.79% | 14.4만 |
|---|
| 2026.07.10 | ₩9,920 | ₩10,960 | ₩9,920 | ₩10,840 | +9.27% | 18.5만 |
|---|
| 2026.07.09 | ₩9,950 | ₩10,290 | ₩9,610 | ₩9,810 | -1.41% | 24.2만 |
|---|
| 2026.07.08 | ₩10,500 | ₩10,600 | ₩9,920 | ₩9,940 | -5.33% | 17.6만 |
|---|
| 2026.07.07 | ₩11,160 | ₩11,520 | ₩10,610 | ₩10,740 | -3.76% | 19.7만 |
|---|
| 2026.07.06 | ₩11,160 | ₩11,840 | ₩10,880 | ₩11,600 | +3.94% | 28만 |
|---|
| 2026.07.03 | ₩11,450 | ₩11,620 | ₩10,570 | ₩11,090 | -3.14% | 33만 |
|---|
| 2026.07.02 | ₩12,200 | ₩13,880 | ₩11,410 | ₩11,510 | -5.66% | 20.7만 |
|---|
| 2026.07.01 | ₩13,150 | ₩13,230 | ₩12,350 | ₩12,640 | -3.88% | 28만 |
|---|
| 2026.06.30 | ₩12,620 | ₩13,490 | ₩11,650 | ₩12,250 | -2.93% | 15만 |
|---|
| 2026.06.29 | ₩11,300 | ₩12,980 | ₩11,290 | ₩12,560 | +11.15% | 18.9만 |
|---|
| 2026.06.26 | ₩11,990 | ₩11,990 | ₩11,000 | ₩11,490 | -4.17% | 15.1만 |
|---|
| 2026.06.25 | ₩12,700 | ₩13,170 | ₩11,850 | ₩11,890 | -6.38% | 15.1만 |
|---|
| 2026.06.24 | ₩12,210 | ₩12,850 | ₩12,110 | ₩12,340 | +1.06% | 8.5만 |
|---|
| 2026.06.23 | ₩13,980 | ₩13,980 | ₩12,330 | ₩12,330 | -11.80% | 18만 |
|---|
| 2026.06.22 | ₩13,360 | ₩14,100 | ₩13,340 | ₩13,790 | +3.22% | 9.5만 |
|---|
| 2026.06.19 | ₩14,630 | ₩14,780 | ₩13,370 | ₩13,670 | -6.56% | 17.3만 |
|---|
| 2026.06.18 | ₩15,110 | ₩15,110 | ₩14,210 | ₩14,420 | -4.57% | 10.3만 |
|---|
| 2026.06.17 | ₩15,500 | ₩15,500 | ₩14,910 | ₩15,030 | -3.03% | 12.8만 |
|---|
| 2026.06.16 | ₩15,970 | ₩16,050 | ₩15,180 | ₩15,250 | -4.51% | 21.4만 |
|---|
| 2026.06.15 | ₩16,940 | ₩16,970 | ₩15,700 | ₩15,900 | -6.14% | 23.8만 |
|---|
| 2026.06.12 | ₩15,850 | ₩17,900 | ₩15,630 | ₩16,580 | +4.61% | 42.7만 |
|---|
| 2026.06.11 | ₩13,820 | ₩15,260 | ₩13,100 | ₩15,100 | +9.26% | 20만 |
|---|
| 2026.06.10 | ₩14,700 | ₩15,080 | ₩13,840 | ₩14,210 | -3.33% | 6 |
|---|
| 2026.06.09 | ₩12,820 | ₩14,800 | ₩12,820 | ₩14,460 | +12.79% | 16.8만 |
|---|
| 2026.06.08 | ₩12,400 | ₩13,600 | ₩12,140 | ₩12,670 | +2.18% | 14.8만 |
|---|
| 2026.06.05 | ₩14,470 | ₩14,570 | ₩13,610 | ₩14,110 | -2.49% | 13.6만 |
|---|
| 2026.06.04 | ₩13,820 | ₩15,340 | ₩13,820 | ₩14,910 | +7.89% | 20.2만 |
|---|
| 2026.06.02 | ₩14,050 | ₩14,500 | ₩13,640 | ₩13,830 | -1.57% | 24.1만 |
|---|
| 2026.06.01 | ₩15,140 | ₩15,800 | ₩14,510 | ₩14,690 | -2.97% | 26.2만 |
|---|
| 2026.05.29 | ₩16,970 | ₩16,970 | ₩15,300 | ₩15,350 | -9.55% | 28.2만 |
|---|
| 2026.05.28 | ₩17,570 | ₩17,700 | ₩15,620 | ₩16,530 | -5.92% | 42.6만 |
|---|
| 2026.05.27 | ₩19,400 | ₩19,410 | ₩17,700 | ₩17,800 | -8.25% | 35만 |
|---|
| 2026.05.26 | ₩19,000 | ₩19,290 | ₩18,070 | ₩18,860 | -0.74% | 33.5만 |
|---|
| 2026.05.22 | ₩17,000 | ₩18,300 | ₩16,940 | ₩18,130 | +6.65% | 27.2만 |
|---|
| 2026.05.21 | ₩16,030 | ₩16,970 | ₩16,030 | ₩16,560 | +3.31% | 20.1만 |
|---|
| 2026.05.20 | ₩16,040 | ₩16,190 | ₩14,700 | ₩15,570 | -2.93% | 20.8만 |
|---|
| 2026.05.19 | ₩17,180 | ₩17,200 | ₩15,600 | ₩16,030 | -6.69% | 30.6만 |
|---|
| 2026.05.18 | ₩17,100 | ₩17,580 | ₩16,160 | ₩17,180 | +0.47% | 49.2만 |
|---|
| 2026.05.15 | ₩20,650 | ₩20,700 | ₩17,690 | ₩17,990 | -12.88% | 96.4만 |
|---|
| 2026.05.14 | ₩18,490 | ₩21,500 | ₩17,510 | ₩21,050 | +13.85% | 262.7만 |
|---|
| 2026.05.13 | ₩18,130 | ₩18,410 | ₩17,100 | ₩18,220 | +0.50% | 23.3만 |
|---|
| 2026.05.12 | ₩18,600 | ₩19,340 | ₩17,850 | ₩18,660 | +0.32% | 68.6만 |
|---|
| 2026.05.11 | ₩18,700 | ₩19,400 | ₩17,500 | ₩18,260 | -2.35% | 37.9만 |
|---|
| 2026.05.08 | ₩18,620 | ₩18,730 | ₩17,820 | ₩18,430 | -1.02% | 22만 |
|---|
| 2026.05.07 | ₩19,170 | ₩19,190 | ₩18,350 | ₩18,620 | -2.87% | 22.3만 |
|---|
| 2026.05.06 | ₩19,970 | ₩19,970 | ₩18,880 | ₩19,160 | -4.06% | 38.9만 |
|---|
| 2026.05.04 | ₩19,080 | ₩19,460 | ₩18,830 | ₩19,400 | +1.68% | 38.4만 |
|---|
| 2026.04.30 | ₩18,830 | ₩19,920 | ₩18,270 | ₩18,360 | -2.50% | 53.1만 |
|---|
| 2026.04.29 | ₩18,650 | ₩18,960 | ₩18,520 | ₩18,600 | -0.27% | 18.8만 |
|---|
| 2026.04.28 | ₩19,520 | ₩19,590 | ₩18,810 | ₩18,980 | -2.77% | 21.8만 |
|---|
| 2026.04.27 | ₩20,100 | ₩20,100 | ₩19,260 | ₩19,400 | -3.48% | 32.5만 |
|---|
| 2026.04.24 | ₩18,600 | ₩19,940 | ₩18,560 | ₩19,470 | +4.68% | 60.8만 |
|---|
| 2026.04.23 | ₩19,280 | ₩19,360 | ₩18,040 | ₩18,640 | -3.32% | 26.8만 |
|---|
| 2026.04.22 | ₩19,420 | ₩19,740 | ₩18,610 | ₩18,860 | -2.88% | 34.4만 |
|---|
| 2026.04.21 | ₩18,740 | ₩19,940 | ₩18,300 | ₩19,350 | +3.26% | 89.1만 |
|---|
| 2026.04.20 | ₩18,020 | ₩18,640 | ₩17,700 | ₩18,410 | +2.16% | 21.1만 |
|---|
| 2026.04.17 | ₩18,250 | ₩18,680 | ₩17,870 | ₩18,270 | +0.11% | 31.4만 |
|---|
| 2026.04.16 | ₩18,250 | ₩18,370 | ₩17,710 | ₩18,300 | +0.27% | 24.5만 |
|---|
| 2026.04.15 | ₩19,040 | ₩19,060 | ₩17,560 | ₩17,770 | -6.67% | 62.8만 |
|---|
| 2026.04.14 | ₩16,600 | ₩16,830 | ₩16,350 | ₩16,590 | -0.06% | 21.1만 |
|---|
| 2026.04.13 | ₩16,010 | ₩16,280 | ₩15,550 | ₩15,920 | -0.56% | 12.2만 |
|---|
| 2026.04.10 | ₩16,200 | ₩16,340 | ₩16,040 | ₩16,130 | -0.43% | 17만 |
|---|
| 2026.04.09 | ₩16,300 | ₩16,330 | ₩15,740 | ₩15,790 | -3.13% | 12.1만 |
|---|
| 2026.04.08 | ₩16,230 | ₩16,560 | ₩15,770 | ₩16,310 | +0.49% | 13.7만 |
|---|
| 2026.04.07 | ₩16,130 | ₩16,310 | ₩15,000 | ₩15,270 | -5.33% | 14.4만 |
|---|
| 2026.04.06 | ₩16,340 | ₩16,380 | ₩15,520 | ₩15,680 | -4.04% | 14.3만 |
|---|
| 2026.04.03 | ₩15,770 | ₩16,570 | ₩15,690 | ₩16,100 | +2.09% | 23.6만 |
|---|
| 2026.04.02 | ₩17,200 | ₩17,200 | ₩14,740 | ₩15,320 | -10.93% | 30.6만 |
|---|
| 2026.04.01 | ₩16,400 | ₩16,780 | ₩16,310 | ₩16,640 | +1.46% | 16.5만 |
|---|
| 2026.03.31 | ₩15,880 | ₩16,950 | ₩15,550 | ₩15,770 | -0.69% | 24.8만 |
|---|
| 2026.03.30 | ₩16,400 | ₩16,500 | ₩15,870 | ₩16,270 | -0.79% | 13.5만 |
|---|
| 2026.03.27 | ₩17,030 | ₩17,810 | ₩16,640 | ₩17,190 | +0.94% | 27.5만 |
|---|
| 2026.03.26 | ₩18,960 | ₩18,960 | ₩17,620 | ₩17,730 | -6.49% | 25.7만 |
|---|
| 2026.03.25 | ₩18,270 | ₩19,810 | ₩18,210 | ₩19,140 | +4.76% | 36.8만 |
|---|
| 2026.03.24 | ₩18,710 | ₩18,760 | ₩17,400 | ₩17,900 | -4.33% | 17.3만 |
|---|
| 2026.03.23 | ₩19,310 | ₩19,310 | ₩17,730 | ₩17,780 | -7.92% | 28.4만 |
|---|
| 2026.03.20 | ₩18,760 | ₩20,250 | ₩18,660 | ₩19,700 | +5.01% | 59.9만 |
|---|
| 2026.03.19 | ₩18,740 | ₩18,860 | ₩18,250 | ₩18,320 | -2.24% | 25.4만 |
|---|
| 2026.03.18 | ₩19,370 | ₩19,860 | ₩19,060 | ₩19,270 | -0.52% | 24.6만 |
|---|
| 2026.03.17 | ₩19,750 | ₩20,150 | ₩18,900 | ₩18,900 | -4.30% | 34.5만 |
|---|
| 2026.03.16 | ₩19,630 | ₩19,820 | ₩18,000 | ₩19,200 | -2.19% | 19.1만 |
|---|
| 2026.03.13 | ₩19,300 | ₩19,980 | ₩19,060 | ₩19,500 | +1.04% | 25.8만 |
|---|
| 2026.03.12 | ₩19,960 | ₩20,300 | ₩19,630 | ₩20,100 | +0.70% | 30.4만 |
|---|
| 2026.03.11 | ₩19,920 | ₩20,650 | ₩19,300 | ₩19,960 | +0.20% | 59만 |
|---|
| 2026.03.10 | ₩19,860 | ₩19,900 | ₩19,010 | ₩19,600 | -1.31% | 32.2만 |
|---|
| 2026.03.09 | ₩19,250 | ₩20,150 | ₩18,040 | ₩18,660 | -3.06% | 42.9만 |
|---|
| 2026.03.06 | ₩20,600 | ₩20,950 | ₩19,410 | ₩20,700 | +0.49% | 94.4만 |
|---|
| 2026.03.05 | ₩16,520 | ₩19,890 | ₩16,520 | ₩19,600 | +18.64% | 133.3만 |
|---|
| 2026.03.04 | ₩16,650 | ₩17,650 | ₩15,230 | ₩15,300 | -8.11% | 50.2만 |
|---|
| 2026.03.03 | ₩18,610 | ₩19,580 | ₩18,140 | ₩18,140 | -2.53% | 59.3만 |
|---|
| 2026.02.27 | ₩19,480 | ₩20,850 | ₩19,150 | ₩19,590 | +0.56% | 66.2만 |
|---|
| 2026.02.26 | ₩19,450 | ₩19,880 | ₩18,930 | ₩19,650 | +1.03% | 46.3만 |
|---|
| 2026.02.25 | ₩19,910 | ₩19,910 | ₩18,460 | ₩19,110 | -4.02% | 51.4만 |
|---|
| 2026.02.24 | ₩19,430 | ₩19,850 | ₩18,150 | ₩19,660 | +1.18% | 48.4만 |
|---|
| 2026.02.23 | ₩21,500 | ₩21,600 | ₩18,800 | ₩18,990 | -11.67% | 120.9만 |
|---|
| 2026.02.20 | ₩22,300 | ₩22,300 | ₩21,100 | ₩21,250 | -4.71% | 69.8만 |
|---|
| 2026.02.19 | ₩21,100 | ₩23,350 | ₩20,650 | ₩22,700 | +7.58% | 217.2만 |
|---|
| 2026.02.13 | ₩20,200 | ₩20,750 | ₩19,790 | ₩20,300 | +0.50% | 73.1만 |
|---|
| 2026.02.12 | ₩20,800 | ₩21,250 | ₩19,950 | ₩20,100 | -3.37% | 75.6만 |
|---|
| 2026.02.11 | ₩20,800 | ₩21,100 | ₩19,870 | ₩20,050 | -3.61% | 83.7만 |
|---|
| 2026.02.10 | ₩21,200 | ₩23,700 | ₩20,100 | ₩20,700 | -2.36% | 338.7만 |
|---|
| 2026.02.09 | ₩18,410 | ₩22,650 | ₩18,150 | ₩21,400 | +16.24% | 650.3만 |
|---|
| 2026.02.06 | ₩15,420 | ₩17,960 | ₩15,190 | ₩17,440 | +13.10% | 231.9만 |
|---|
| 2026.02.05 | ₩18,590 | ₩18,630 | ₩15,910 | ₩16,320 | -12.21% | 165.8만 |
|---|
| 2026.02.04 | ₩14,100 | ₩18,530 | ₩13,910 | ₩18,400 | +30.50% | 368.6만 |
|---|
| 2026.02.03 | ₩13,800 | ₩14,370 | ₩13,780 | ₩14,260 | +3.33% | 11.8만 |
|---|
| 2026.02.02 | ₩14,190 | ₩14,650 | ₩13,540 | ₩13,550 | -4.51% | 15.1만 |
|---|
| 2026.01.30 | ₩14,200 | ₩14,930 | ₩14,000 | ₩14,410 | +1.48% | 41.3만 |
|---|
| 2026.01.29 | ₩14,870 | ₩14,880 | ₩13,450 | ₩14,280 | -3.97% | 30.8만 |
|---|
| 2026.01.28 | ₩14,300 | ₩14,400 | ₩14,010 | ₩14,350 | +0.35% | 25.7만 |
|---|
| 2026.01.27 | ₩12,800 | ₩14,440 | ₩12,690 | ₩13,870 | +8.36% | 67.2만 |
|---|
| 2026.01.26 | ₩12,700 | ₩13,050 | ₩12,450 | ₩13,030 | +2.60% | 18.4만 |
|---|
| 2026.01.23 | ₩12,180 | ₩12,500 | ₩11,800 | ₩12,290 | +0.90% | 15.4만 |
|---|
| 2026.01.22 | ₩11,560 | ₩12,030 | ₩11,460 | ₩11,900 | +2.94% | 12.3만 |
|---|
| 2026.01.21 | ₩11,480 | ₩11,590 | ₩11,110 | ₩11,400 | -0.70% | 11.1만 |
|---|
| 2026.01.20 | ₩11,800 | ₩11,910 | ₩11,400 | ₩11,840 | +0.34% | 11.1만 |
|---|
| 2026.01.19 | ₩11,920 | ₩11,920 | ₩11,560 | ₩11,800 | -1.01% | 14만 |
|---|
| 2026.01.16 | ₩12,110 | ₩12,210 | ₩11,790 | ₩11,850 | -2.15% | 9.5만 |
|---|
| 2026.01.15 | ₩12,170 | ₩12,170 | ₩11,650 | ₩11,990 | -1.48% | 15.4만 |
|---|
| 2026.01.14 | ₩12,140 | ₩12,410 | ₩11,900 | ₩12,200 | +0.49% | 8만 |
|---|
| 2026.01.13 | ₩12,340 | ₩12,470 | ₩11,850 | ₩12,120 | -1.78% | 9.8만 |
|---|
| 2026.01.12 | ₩12,350 | ₩12,490 | ₩12,170 | ₩12,330 | -0.16% | 7.2만 |
|---|
| 2026.01.09 | ₩12,360 | ₩12,360 | ₩11,970 | ₩12,080 | -2.27% | 7.7만 |
|---|
| 2026.01.08 | ₩12,510 | ₩12,620 | ₩11,950 | ₩12,220 | -2.32% | 17만 |
|---|
| 2026.01.07 | ₩14,200 | ₩14,220 | ₩12,500 | ₩12,620 | -11.13% | 35.1만 |
|---|
| 2026.01.06 | ₩14,500 | ₩14,600 | ₩13,800 | ₩13,850 | -4.48% | 14.1만 |
|---|
| 2026.01.05 | ₩14,580 | ₩14,840 | ₩14,290 | ₩14,600 | +0.14% | 16.3만 |
|---|
| 2026.01.02 | ₩13,570 | ₩14,250 | ₩13,430 | ₩14,240 | +4.94% | 11.3만 |
|---|
| 2025.12.30 | ₩13,730 | ₩13,800 | ₩13,540 | ₩13,580 | -1.09% | 6.9만 |
|---|
| 2025.12.29 | ₩13,630 | ₩13,750 | ₩13,510 | ₩13,730 | +0.73% | 8.3만 |
|---|
| 2025.12.26 | ₩13,650 | ₩14,100 | ₩13,520 | ₩13,630 | -0.15% | 20.2만 |
|---|
| 2025.12.24 | ₩14,180 | ₩14,230 | ₩13,580 | ₩13,600 | -4.09% | 10.5만 |
|---|
| 2025.12.23 | ₩14,250 | ₩14,710 | ₩14,100 | ₩14,120 | -0.91% | 13.8만 |
|---|
| 2025.12.22 | ₩14,100 | ₩14,380 | ₩13,650 | ₩14,150 | +0.35% | 15만 |
|---|
| 2025.12.19 | ₩13,830 | ₩13,960 | ₩13,400 | ₩13,650 | -1.30% | 7.7만 |
|---|
| 2025.12.18 | ₩13,910 | ₩13,910 | ₩13,550 | ₩13,710 | -1.44% | 5.4만 |
|---|
| 2025.12.17 | ₩13,640 | ₩14,160 | ₩13,610 | ₩13,970 | +2.42% | 6.7만 |
|---|
| 2025.12.16 | ₩13,980 | ₩13,990 | ₩13,580 | ₩13,580 | -2.86% | 8.2만 |
|---|
| 2025.12.15 | ₩14,350 | ₩14,350 | ₩13,750 | ₩13,980 | -2.58% | 13.7만 |
|---|
| 2025.12.12 | ₩14,270 | ₩14,550 | ₩14,170 | ₩14,550 | +1.96% | 6.6만 |
|---|
| 2025.12.11 | ₩14,690 | ₩14,720 | ₩14,220 | ₩14,250 | -3.00% | 8.2만 |
|---|
| 2025.12.10 | ₩14,700 | ₩15,250 | ₩14,420 | ₩14,440 | -1.77% | 10.2만 |
|---|
| 2025.12.09 | ₩14,480 | ₩14,860 | ₩14,480 | ₩14,660 | +1.24% | 5만 |
|---|
| 2025.12.08 | ₩14,650 | ₩14,650 | ₩14,000 | ₩14,650 | 0.00% | 16.3만 |
|---|
| 2025.12.05 | ₩14,410 | ₩14,760 | ₩14,300 | ₩14,750 | +2.36% | 9.7만 |
|---|
| 2025.12.04 | ₩15,070 | ₩15,070 | ₩14,280 | ₩14,360 | -4.71% | 17.8만 |
|---|
| 2025.12.03 | ₩15,250 | ₩15,860 | ₩15,050 | ₩15,080 | -1.11% | 26만 |
|---|
| 2025.12.02 | ₩14,910 | ₩15,180 | ₩14,760 | ₩14,860 | -0.34% | 8.7만 |
|---|
| 2025.12.01 | ₩14,890 | ₩15,400 | ₩14,860 | ₩15,020 | +0.87% | 17.3만 |
|---|
| 2025.11.28 | ₩14,820 | ₩15,030 | ₩14,540 | ₩14,890 | +0.47% | 15.5만 |
|---|
| 2025.11.27 | ₩15,740 | ₩15,740 | ₩14,470 | ₩14,800 | -5.97% | 17.1만 |
|---|
| 2025.11.26 | ₩14,670 | ₩15,200 | ₩14,270 | ₩14,520 | -1.02% | 16.5만 |
|---|
| 2025.11.25 | ₩13,550 | ₩15,280 | ₩13,460 | ₩14,500 | +7.01% | 63.3만 |
|---|
| 2025.11.24 | ₩13,550 | ₩13,740 | ₩13,210 | ₩13,550 | 0.00% | 9.5만 |
|---|
| 2025.11.21 | ₩13,500 | ₩13,830 | ₩13,200 | ₩13,250 | -1.85% | 15.3만 |
|---|
| 2025.11.20 | ₩14,040 | ₩14,260 | ₩13,890 | ₩14,140 | +0.71% | 11.4만 |
|---|
| 2025.11.19 | ₩14,120 | ₩14,300 | ₩13,550 | ₩13,730 | -2.76% | 21.4만 |
|---|
| 2025.11.18 | ₩14,540 | ₩14,780 | ₩14,160 | ₩14,230 | -2.13% | 17.6만 |
|---|
| 2025.11.17 | ₩14,850 | ₩15,340 | ₩14,510 | ₩14,780 | -0.47% | 15.2만 |
|---|
| 2025.11.14 | ₩14,540 | ₩15,130 | ₩14,540 | ₩14,750 | +1.44% | 34.4만 |
|---|
| 2025.11.13 | ₩16,780 | ₩16,850 | ₩14,980 | ₩15,090 | -10.07% | 93.6만 |
|---|
| 2025.11.12 | ₩17,350 | ₩17,350 | ₩16,600 | ₩16,730 | -3.57% | 17만 |
|---|
| 2025.11.11 | ₩16,780 | ₩17,470 | ₩16,750 | ₩17,290 | +3.04% | 19.9만 |
|---|
| 2025.11.10 | ₩16,500 | ₩16,760 | ₩16,110 | ₩16,500 | 0.00% | 28.2만 |
|---|
| 2025.11.07 | ₩17,000 | ₩17,370 | ₩16,500 | ₩16,620 | -2.24% | 21.6만 |
|---|
| 2025.11.06 | ₩17,400 | ₩17,680 | ₩16,900 | ₩17,460 | +0.34% | 33.2만 |
|---|
| 2025.11.05 | ₩17,800 | ₩18,280 | ₩16,220 | ₩17,020 | -4.38% | 56.4만 |
|---|
| 2025.11.04 | ₩18,770 | ₩19,150 | ₩18,300 | ₩18,470 | -1.60% | 41.7만 |
|---|
| 2025.11.03 | ₩20,100 | ₩20,200 | ₩18,650 | ₩18,680 | -7.06% | 62.7만 |
|---|
| 2025.10.31 | ₩20,000 | ₩20,450 | ₩19,660 | ₩20,300 | +1.50% | 54.4만 |
|---|
| 2025.10.30 | ₩20,750 | ₩21,000 | ₩19,910 | ₩20,400 | -1.69% | 52.4만 |
|---|
| 2025.10.29 | ₩18,300 | ₩21,400 | ₩18,210 | ₩20,750 | +13.39% | 260.6만 |
|---|
| 2025.10.28 | ₩17,900 | ₩18,980 | ₩17,640 | ₩18,300 | +2.23% | 49.2만 |
|---|
| 2025.10.27 | ₩18,250 | ₩18,250 | ₩17,340 | ₩17,910 | -1.86% | 34만 |
|---|
| 2025.10.24 | ₩17,720 | ₩18,030 | ₩17,150 | ₩17,700 | -0.11% | 34.4만 |
|---|
| 2025.10.23 | ₩16,850 | ₩17,800 | ₩16,540 | ₩17,590 | +4.39% | 23.7만 |
|---|
| 2025.10.22 | ₩17,010 | ₩17,230 | ₩16,450 | ₩17,090 | +0.47% | 59만 |
|---|
| 2025.10.21 | ₩17,500 | ₩17,740 | ₩17,120 | ₩17,210 | -1.66% | 30.7만 |
|---|
| 2025.10.20 | ₩17,900 | ₩18,020 | ₩17,250 | ₩17,410 | -2.74% | 25.3만 |
|---|
| 2025.10.17 | ₩17,610 | ₩18,550 | ₩17,530 | ₩17,800 | +1.08% | 38.4만 |
|---|
| 2025.10.16 | ₩18,160 | ₩18,160 | ₩17,690 | ₩17,820 | -1.87% | 25.7만 |
|---|
| 2025.10.15 | ₩17,910 | ₩18,270 | ₩17,500 | ₩18,180 | +1.51% | 31.4만 |
|---|
| 2025.10.14 | ₩19,400 | ₩19,400 | ₩17,020 | ₩17,770 | -8.40% | 108.1만 |
|---|
| 2025.10.13 | ₩17,850 | ₩19,280 | ₩17,700 | ₩19,040 | +6.67% | 63.2만 |
|---|