시장 데이터를 불러오는 중
전체 종목
켐트로닉스 과거 주가
089010.KQ · KOSDAQ
주요 제품·사업: Touch IC 및 PBA, TG, EMC
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
089010.KQ · KOSDAQ
주요 제품·사업: Touch IC 및 PBA, TG, EMC
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩28,400 | ₩29,350 | ₩28,100 | ₩28,250 | -0.53% | 13.6만 |
| 2026.10.07 | ₩28,900 | ₩29,900 | ₩28,150 | ₩28,450 | -1.56% | 23.9만 |
| 2026.10.06 | ₩28,250 | ₩29,350 | ₩27,650 | ₩28,950 | +2.48% | 18.5만 |
| 2026.10.02 | ₩28,100 | ₩30,450 | ₩27,750 | ₩28,050 | -0.18% | 44.6만 |
| 2026.10.01 | ₩25,400 | ₩28,600 | ₩25,300 | ₩27,950 | +10.04% | 30.7만 |
| 2026.09.30 | ₩27,050 | ₩27,050 | ₩25,650 | ₩26,050 | -3.70% | 19.5만 |
| 2026.09.29 | ₩24,950 | ₩26,000 | ₩24,550 | ₩25,850 | +3.61% | 32.5만 |
| 2026.09.28 | ₩24,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,150 |
| ₩25,150 |
| +2.24% |
| 54.9만 |
| 2026.09.23 | ₩23,400 | ₩23,550 | ₩22,900 | ₩23,450 | +0.21% | 7.3만 |
|---|
| 2026.09.22 | ₩23,400 | ₩23,600 | ₩22,650 | ₩22,850 | -2.35% | 9만 |
|---|
| 2026.09.21 | ₩22,550 | ₩23,150 | ₩22,150 | ₩23,150 | +2.66% | 6.6만 |
|---|
| 2026.09.18 | ₩22,600 | ₩22,800 | ₩22,150 | ₩22,350 | -1.11% | 4.4만 |
|---|
| 2026.09.17 | ₩22,750 | ₩22,950 | ₩22,200 | ₩22,200 | -2.42% | 6.1만 |
|---|
| 2026.09.16 | ₩21,800 | ₩21,950 | ₩21,400 | ₩21,900 | +0.46% | 4만 |
|---|
| 2026.09.15 | ₩21,650 | ₩22,200 | ₩21,500 | ₩21,850 | +0.92% | 3.6만 |
|---|
| 2026.09.14 | ₩22,050 | ₩22,350 | ₩21,800 | ₩21,800 | -1.13% | 4.4만 |
|---|
| 2026.09.11 | ₩22,600 | ₩23,000 | ₩22,550 | ₩22,850 | +1.11% | 6.7만 |
|---|
| 2026.09.10 | ₩22,950 | ₩23,500 | ₩22,500 | ₩23,400 | +1.96% | 7만 |
|---|
| 2026.09.09 | ₩22,550 | ₩23,200 | ₩22,550 | ₩23,000 | +2.00% | 7.3만 |
|---|
| 2026.09.08 | ₩24,300 | ₩24,300 | ₩22,200 | ₩22,200 | -8.64% | 22.4만 |
|---|
| 2026.09.07 | ₩22,050 | ₩23,300 | ₩21,500 | ₩23,150 | +4.99% | 12.6만 |
|---|
| 2026.09.04 | ₩21,300 | ₩21,750 | ₩21,100 | ₩21,550 | +1.17% | 2.7만 |
|---|
| 2026.09.03 | ₩21,650 | ₩22,050 | ₩20,800 | ₩21,100 | -2.54% | 3.4만 |
|---|
| 2026.09.02 | ₩21,800 | ₩22,200 | ₩21,400 | ₩21,550 | -1.15% | 6.1만 |
|---|
| 2026.09.01 | ₩22,750 | ₩22,750 | ₩21,900 | ₩22,600 | -0.66% | 2.5만 |
|---|
| 2026.08.31 | ₩21,800 | ₩22,800 | ₩21,400 | ₩22,750 | +4.36% | 3만 |
|---|
| 2026.08.28 | ₩22,550 | ₩22,900 | ₩22,300 | ₩22,500 | -0.22% | 3.8만 |
|---|
| 2026.08.27 | ₩22,900 | ₩23,050 | ₩22,500 | ₩22,750 | -0.66% | 3.2만 |
|---|
| 2026.08.26 | ₩22,800 | ₩22,950 | ₩22,100 | ₩22,500 | -1.32% | 4.1만 |
|---|
| 2026.08.25 | ₩21,250 | ₩22,900 | ₩20,500 | ₩22,800 | +7.29% | 7.4만 |
|---|
| 2026.08.24 | ₩21,550 | ₩22,250 | ₩21,450 | ₩21,600 | +0.23% | 5.3만 |
|---|
| 2026.08.21 | ₩22,100 | ₩22,200 | ₩21,100 | ₩21,550 | -2.49% | 6.6만 |
|---|
| 2026.08.20 | ₩22,450 | ₩22,700 | ₩22,150 | ₩22,600 | +0.67% | 4.3만 |
|---|
| 2026.08.19 | ₩21,800 | ₩22,750 | ₩21,400 | ₩22,100 | +1.38% | 6.2만 |
|---|
| 2026.08.18 | ₩23,600 | ₩24,150 | ₩22,400 | ₩22,700 | -3.81% | 7.2만 |
|---|
| 2026.08.14 | ₩23,600 | ₩23,800 | ₩22,750 | ₩23,400 | -0.85% | 5만 |
|---|
| 2026.08.13 | ₩23,700 | ₩23,800 | ₩23,000 | ₩23,350 | -1.48% | 8.3만 |
|---|
| 2026.08.12 | ₩23,400 | ₩23,450 | ₩22,400 | ₩23,300 | -0.43% | 5.5만 |
|---|
| 2026.08.11 | ₩22,450 | ₩22,950 | ₩22,050 | ₩22,950 | +2.23% | 4.8만 |
|---|
| 2026.08.10 | ₩21,200 | ₩22,600 | ₩21,200 | ₩22,550 | +6.37% | 7.4만 |
|---|
| 2026.08.07 | ₩21,650 | ₩21,750 | ₩20,550 | ₩21,150 | -2.31% | 5만 |
|---|
| 2026.08.06 | ₩21,300 | ₩21,800 | ₩20,800 | ₩21,400 | +0.47% | 4.5만 |
|---|
| 2026.08.05 | ₩21,900 | ₩21,950 | ₩21,400 | ₩21,750 | -0.68% | 4.8만 |
|---|
| 2026.08.04 | ₩20,500 | ₩21,300 | ₩20,150 | ₩21,300 | +3.90% | 6.5만 |
|---|
| 2026.08.03 | ₩19,150 | ₩20,600 | ₩18,960 | ₩19,940 | +4.13% | 7.1만 |
|---|
| 2026.07.31 | ₩17,670 | ₩19,570 | ₩17,670 | ₩19,500 | +10.36% | 9.5만 |
|---|
| 2026.07.30 | ₩16,390 | ₩17,800 | ₩16,390 | ₩16,700 | +1.89% | 8.1만 |
|---|
| 2026.07.29 | ₩18,740 | ₩18,980 | ₩16,250 | ₩17,050 | -9.02% | 17.8만 |
|---|
| 2026.07.28 | ₩20,250 | ₩20,250 | ₩18,610 | ₩18,680 | -7.75% | 10.8만 |
|---|
| 2026.07.27 | ₩21,350 | ₩21,450 | ₩20,600 | ₩20,950 | -1.87% | 6.8만 |
|---|
| 2026.07.24 | ₩21,600 | ₩21,650 | ₩20,550 | ₩20,800 | -3.70% | 6.8만 |
|---|
| 2026.07.23 | ₩21,100 | ₩22,000 | ₩21,100 | ₩22,000 | +4.27% | 5.4만 |
|---|
| 2026.07.22 | ₩21,400 | ₩21,850 | ₩20,700 | ₩20,750 | -3.04% | 7만 |
|---|
| 2026.07.21 | ₩20,150 | ₩21,150 | ₩19,810 | ₩20,750 | +2.98% | 12.3만 |
|---|
| 2026.07.20 | ₩20,250 | ₩20,850 | ₩19,950 | ₩20,050 | -0.99% | 7만 |
|---|
| 2026.07.16 | ₩21,500 | ₩21,900 | ₩20,800 | ₩21,100 | -1.86% | 5.7만 |
|---|
| 2026.07.15 | ₩21,950 | ₩22,700 | ₩21,750 | ₩22,400 | +2.05% | 8.3만 |
|---|
| 2026.07.14 | ₩21,400 | ₩21,900 | ₩19,960 | ₩20,900 | -2.34% | 12.4만 |
|---|
| 2026.07.13 | ₩22,950 | ₩23,950 | ₩21,350 | ₩21,600 | -5.88% | 11.3만 |
|---|
| 2026.07.10 | ₩21,200 | ₩23,200 | ₩21,200 | ₩22,900 | +8.02% | 10.1만 |
|---|
| 2026.07.09 | ₩20,550 | ₩21,700 | ₩20,150 | ₩20,850 | +1.46% | 10만 |
|---|
| 2026.07.08 | ₩21,400 | ₩22,450 | ₩20,250 | ₩20,750 | -3.04% | 17.7만 |
|---|
| 2026.07.07 | ₩23,000 | ₩23,550 | ₩21,950 | ₩22,550 | -1.96% | 8.8만 |
|---|
| 2026.07.06 | ₩24,400 | ₩24,600 | ₩22,400 | ₩23,050 | -5.53% | 8.7만 |
|---|
| 2026.07.03 | ₩24,000 | ₩24,600 | ₩22,450 | ₩24,250 | +1.04% | 12.6만 |
|---|
| 2026.07.02 | ₩25,000 | ₩25,000 | ₩23,850 | ₩24,000 | -4.00% | 11.6만 |
|---|
| 2026.07.01 | ₩25,900 | ₩26,700 | ₩25,250 | ₩26,150 | +0.97% | 10.4만 |
|---|
| 2026.06.30 | ₩25,900 | ₩26,000 | ₩25,150 | ₩25,700 | -0.77% | 7.3만 |
|---|
| 2026.06.29 | ₩23,400 | ₩25,800 | ₩23,250 | ₩25,650 | +9.62% | 13만 |
|---|
| 2026.06.26 | ₩24,850 | ₩25,300 | ₩22,800 | ₩23,500 | -5.43% | 16만 |
|---|
| 2026.06.25 | ₩25,850 | ₩26,550 | ₩24,900 | ₩25,050 | -3.09% | 11.4만 |
|---|
| 2026.06.24 | ₩25,100 | ₩25,900 | ₩24,650 | ₩25,250 | +0.60% | 13.1만 |
|---|
| 2026.06.23 | ₩28,400 | ₩28,400 | ₩25,050 | ₩25,100 | -11.62% | 21.2만 |
|---|
| 2026.06.22 | ₩28,300 | ₩29,150 | ₩27,750 | ₩28,400 | +0.35% | 14.2만 |
|---|
| 2026.06.19 | ₩31,700 | ₩31,800 | ₩27,500 | ₩28,900 | -8.83% | 34.2만 |
|---|
| 2026.06.18 | ₩30,650 | ₩30,650 | ₩28,350 | ₩28,900 | -5.71% | 17만 |
|---|
| 2026.06.17 | ₩30,000 | ₩31,000 | ₩29,500 | ₩30,650 | +2.17% | 8.8만 |
|---|
| 2026.06.16 | ₩32,200 | ₩32,200 | ₩30,000 | ₩30,150 | -6.37% | 12.6만 |
|---|
| 2026.06.15 | ₩31,300 | ₩31,950 | ₩30,450 | ₩30,950 | -1.12% | 15.1만 |
|---|
| 2026.06.12 | ₩30,850 | ₩31,150 | ₩29,700 | ₩30,350 | -1.62% | 26.9만 |
|---|
| 2026.06.11 | ₩27,300 | ₩29,300 | ₩26,500 | ₩29,300 | +7.33% | 14.1만 |
|---|
| 2026.06.10 | ₩28,500 | ₩29,150 | ₩26,900 | ₩27,800 | -2.46% | 15 |
|---|
| 2026.06.09 | ₩27,500 | ₩29,450 | ₩27,150 | ₩29,200 | +6.18% | 17.7만 |
|---|
| 2026.06.08 | ₩26,400 | ₩29,000 | ₩26,400 | ₩27,000 | +2.27% | 20.5만 |
|---|
| 2026.06.05 | ₩33,000 | ₩33,100 | ₩30,050 | ₩30,050 | -8.94% | 27.4만 |
|---|
| 2026.06.04 | ₩34,000 | ₩35,500 | ₩33,150 | ₩34,050 | +0.15% | 18.2만 |
|---|
| 2026.06.02 | ₩34,550 | ₩34,600 | ₩32,900 | ₩33,350 | -3.47% | 22.2만 |
|---|
| 2026.06.01 | ₩35,000 | ₩38,800 | ₩34,550 | ₩34,800 | -0.57% | 57.3만 |
|---|
| 2026.05.29 | ₩37,300 | ₩37,300 | ₩34,300 | ₩35,700 | -4.29% | 24.6만 |
|---|
| 2026.05.28 | ₩37,750 | ₩37,750 | ₩34,600 | ₩36,900 | -2.25% | 25.8만 |
|---|
| 2026.05.27 | ₩42,550 | ₩42,600 | ₩37,650 | ₩38,100 | -10.46% | 41.5만 |
|---|
| 2026.05.26 | ₩41,000 | ₩42,500 | ₩40,650 | ₩41,400 | +0.98% | 35.9만 |
|---|
| 2026.05.22 | ₩38,700 | ₩39,850 | ₩37,850 | ₩39,250 | +1.42% | 22.5만 |
|---|
| 2026.05.21 | ₩37,350 | ₩38,800 | ₩36,950 | ₩38,300 | +2.54% | 30.1만 |
|---|
| 2026.05.20 | ₩36,100 | ₩36,900 | ₩34,100 | ₩36,200 | +0.28% | 28만 |
|---|
| 2026.05.19 | ₩37,650 | ₩38,450 | ₩35,300 | ₩36,350 | -3.45% | 23.3만 |
|---|
| 2026.05.18 | ₩35,300 | ₩38,400 | ₩33,650 | ₩37,600 | +6.52% | 35.5만 |
|---|
| 2026.05.15 | ₩40,850 | ₩40,850 | ₩36,000 | ₩36,800 | -9.91% | 38.8만 |
|---|
| 2026.05.14 | ₩40,850 | ₩41,100 | ₩38,700 | ₩39,800 | -2.57% | 24.7만 |
|---|
| 2026.05.13 | ₩39,550 | ₩41,400 | ₩39,000 | ₩40,450 | +2.28% | 32.4만 |
|---|
| 2026.05.12 | ₩42,650 | ₩42,650 | ₩38,400 | ₩41,000 | -3.87% | 61.1만 |
|---|
| 2026.05.11 | ₩44,100 | ₩46,300 | ₩43,000 | ₩43,300 | -1.81% | 84.5만 |
|---|
| 2026.05.08 | ₩41,600 | ₩42,250 | ₩40,000 | ₩41,050 | -1.32% | 48.2만 |
|---|
| 2026.05.07 | ₩45,600 | ₩45,700 | ₩41,700 | ₩43,100 | -5.48% | 79.7만 |
|---|
| 2026.05.06 | ₩40,000 | ₩48,900 | ₩38,850 | ₩45,700 | +14.25% | 395.1만 |
|---|
| 2026.05.04 | ₩37,600 | ₩39,000 | ₩36,200 | ₩38,050 | +1.20% | 72.5만 |
|---|
| 2026.04.30 | ₩39,650 | ₩39,900 | ₩37,250 | ₩37,400 | -5.67% | 52.2만 |
|---|
| 2026.04.29 | ₩37,150 | ₩41,200 | ₩36,950 | ₩40,300 | +8.48% | 91.9만 |
|---|
| 2026.04.28 | ₩38,950 | ₩38,950 | ₩37,100 | ₩37,900 | -2.70% | 50.8만 |
|---|
| 2026.04.27 | ₩36,850 | ₩40,350 | ₩36,500 | ₩39,700 | +7.73% | 150.7만 |
|---|
| 2026.04.24 | ₩35,550 | ₩36,200 | ₩35,150 | ₩35,850 | +0.84% | 34.7만 |
|---|
| 2026.04.23 | ₩36,800 | ₩36,850 | ₩33,550 | ₩34,900 | -5.16% | 53.8만 |
|---|
| 2026.04.22 | ₩34,900 | ₩35,200 | ₩34,000 | ₩34,950 | +0.14% | 44.9만 |
|---|
| 2026.04.21 | ₩34,150 | ₩34,250 | ₩33,300 | ₩33,650 | -1.46% | 17.1만 |
|---|
| 2026.04.20 | ₩34,300 | ₩34,700 | ₩33,500 | ₩33,900 | -1.17% | 21.9만 |
|---|
| 2026.04.17 | ₩34,650 | ₩34,700 | ₩33,150 | ₩33,750 | -2.60% | 27.3만 |
|---|
| 2026.04.16 | ₩31,800 | ₩34,300 | ₩31,150 | ₩33,900 | +6.60% | 73.4만 |
|---|
| 2026.04.15 | ₩31,250 | ₩31,300 | ₩30,700 | ₩31,000 | -0.80% | 14.8만 |
|---|
| 2026.04.14 | ₩30,750 | ₩30,850 | ₩30,100 | ₩30,300 | -1.46% | 18.4만 |
|---|
| 2026.04.13 | ₩29,450 | ₩30,300 | ₩29,100 | ₩29,750 | +1.02% | 8.2만 |
|---|
| 2026.04.10 | ₩29,950 | ₩30,500 | ₩29,600 | ₩30,050 | +0.33% | 14만 |
|---|
| 2026.04.09 | ₩29,400 | ₩29,800 | ₩28,900 | ₩29,150 | -0.85% | 11.6만 |
|---|
| 2026.04.08 | ₩29,250 | ₩29,850 | ₩28,550 | ₩29,650 | +1.37% | 17.5만 |
|---|
| 2026.04.07 | ₩27,450 | ₩27,700 | ₩26,500 | ₩26,850 | -2.19% | 6.3만 |
|---|
| 2026.04.06 | ₩27,150 | ₩27,500 | ₩26,600 | ₩26,900 | -0.92% | 4.9만 |
|---|
| 2026.04.03 | ₩27,250 | ₩27,450 | ₩26,550 | ₩26,950 | -1.10% | 5.1만 |
|---|
| 2026.04.02 | ₩28,800 | ₩28,850 | ₩26,200 | ₩26,550 | -7.81% | 11.4만 |
|---|
| 2026.04.01 | ₩26,950 | ₩28,500 | ₩26,950 | ₩28,350 | +5.19% | 7.4만 |
|---|
| 2026.03.31 | ₩26,900 | ₩27,450 | ₩26,000 | ₩26,100 | -2.97% | 7.8만 |
|---|
| 2026.03.30 | ₩27,000 | ₩27,450 | ₩26,600 | ₩26,900 | -0.37% | 6.4만 |
|---|
| 2026.03.27 | ₩27,750 | ₩29,000 | ₩27,500 | ₩28,200 | +1.62% | 7.3만 |
|---|
| 2026.03.26 | ₩30,000 | ₩30,000 | ₩28,500 | ₩28,500 | -5.00% | 10.3만 |
|---|
| 2026.03.25 | ₩29,650 | ₩30,550 | ₩29,600 | ₩30,250 | +2.02% | 9.2만 |
|---|
| 2026.03.24 | ₩29,600 | ₩29,650 | ₩28,450 | ₩29,200 | -1.35% | 5.6만 |
|---|
| 2026.03.23 | ₩29,650 | ₩29,650 | ₩28,200 | ₩28,450 | -4.05% | 9.5만 |
|---|
| 2026.03.20 | ₩30,200 | ₩30,600 | ₩29,700 | ₩30,300 | +0.33% | 10.8만 |
|---|
| 2026.03.19 | ₩29,450 | ₩30,000 | ₩29,450 | ₩29,600 | +0.51% | 7.6만 |
|---|
| 2026.03.18 | ₩30,150 | ₩30,500 | ₩29,700 | ₩30,450 | +1.00% | 11.5만 |
|---|
| 2026.03.17 | ₩30,550 | ₩30,550 | ₩29,500 | ₩29,500 | -3.44% | 9만 |
|---|
| 2026.03.16 | ₩29,950 | ₩30,300 | ₩28,950 | ₩29,750 | -0.67% | 13.6만 |
|---|
| 2026.03.13 | ₩27,900 | ₩30,500 | ₩27,600 | ₩30,300 | +8.60% | 19.5만 |
|---|
| 2026.03.12 | ₩28,950 | ₩29,200 | ₩28,350 | ₩28,900 | -0.17% | 9만 |
|---|
| 2026.03.11 | ₩29,500 | ₩30,150 | ₩28,550 | ₩29,050 | -1.53% | 14.2만 |
|---|
| 2026.03.10 | ₩28,550 | ₩29,200 | ₩27,950 | ₩28,950 | +1.40% | 14만 |
|---|
| 2026.03.09 | ₩27,300 | ₩27,850 | ₩25,850 | ₩27,000 | -1.10% | 20.6만 |
|---|
| 2026.03.06 | ₩28,500 | ₩29,750 | ₩27,950 | ₩29,650 | +4.04% | 12.5만 |
|---|
| 2026.03.05 | ₩27,000 | ₩29,600 | ₩27,000 | ₩28,800 | +6.67% | 21.4만 |
|---|
| 2026.03.04 | ₩28,450 | ₩29,350 | ₩25,000 | ₩25,000 | -12.13% | 45.3만 |
|---|
| 2026.03.03 | ₩32,100 | ₩33,350 | ₩30,550 | ₩30,550 | -4.83% | 32.7만 |
|---|
| 2026.02.27 | ₩33,700 | ₩34,150 | ₩33,000 | ₩33,250 | -1.34% | 25.7만 |
|---|
| 2026.02.26 | ₩33,250 | ₩34,300 | ₩33,100 | ₩34,250 | +3.01% | 47.3만 |
|---|
| 2026.02.25 | ₩33,700 | ₩33,700 | ₩32,600 | ₩32,750 | -2.82% | 15.6만 |
|---|
| 2026.02.24 | ₩32,150 | ₩33,400 | ₩31,900 | ₩32,800 | +2.02% | 17.2만 |
|---|
| 2026.02.23 | ₩33,400 | ₩33,600 | ₩32,150 | ₩32,400 | -2.99% | 20.8만 |
|---|
| 2026.02.20 | ₩33,400 | ₩33,750 | ₩32,900 | ₩33,000 | -1.20% | 15.3만 |
|---|
| 2026.02.19 | ₩33,200 | ₩33,800 | ₩32,950 | ₩33,700 | +1.51% | 17.7만 |
|---|
| 2026.02.13 | ₩32,850 | ₩32,850 | ₩32,100 | ₩32,500 | -1.07% | 13.8만 |
|---|
| 2026.02.12 | ₩33,550 | ₩33,600 | ₩32,600 | ₩32,850 | -2.09% | 15.9만 |
|---|
| 2026.02.11 | ₩33,800 | ₩33,900 | ₩32,650 | ₩32,950 | -2.51% | 20.7만 |
|---|
| 2026.02.10 | ₩35,450 | ₩35,500 | ₩33,700 | ₩34,100 | -3.81% | 22.4만 |
|---|
| 2026.02.09 | ₩33,650 | ₩35,100 | ₩33,550 | ₩35,000 | +4.01% | 32.2만 |
|---|
| 2026.02.06 | ₩32,200 | ₩33,400 | ₩31,050 | ₩32,500 | +0.93% | 29.2만 |
|---|
| 2026.02.05 | ₩34,950 | ₩34,950 | ₩33,400 | ₩33,850 | -3.15% | 33.9만 |
|---|
| 2026.02.04 | ₩35,000 | ₩36,350 | ₩34,950 | ₩35,750 | +2.14% | 31.3만 |
|---|
| 2026.02.03 | ₩34,950 | ₩36,050 | ₩34,450 | ₩35,950 | +2.86% | 42.8만 |
|---|
| 2026.02.02 | ₩35,700 | ₩36,400 | ₩33,300 | ₩33,850 | -5.18% | 60만 |
|---|
| 2026.01.30 | ₩34,400 | ₩37,400 | ₩34,400 | ₩35,200 | +2.33% | 87.3만 |
|---|
| 2026.01.29 | ₩37,300 | ₩37,350 | ₩33,400 | ₩35,100 | -5.90% | 81.5만 |
|---|
| 2026.01.28 | ₩36,400 | ₩36,400 | ₩35,000 | ₩36,200 | -0.55% | 65.8만 |
|---|
| 2026.01.27 | ₩34,850 | ₩35,500 | ₩34,200 | ₩35,250 | +1.15% | 46만 |
|---|
| 2026.01.26 | ₩34,250 | ₩35,550 | ₩33,400 | ₩35,200 | +2.77% | 87.9만 |
|---|
| 2026.01.23 | ₩32,850 | ₩33,700 | ₩31,650 | ₩33,150 | +0.91% | 66.1만 |
|---|
| 2026.01.22 | ₩31,300 | ₩33,400 | ₩30,750 | ₩32,850 | +4.95% | 89.7만 |
|---|
| 2026.01.21 | ₩30,400 | ₩30,900 | ₩30,000 | ₩30,800 | +1.32% | 23.3만 |
|---|
| 2026.01.20 | ₩32,200 | ₩32,200 | ₩30,300 | ₩31,250 | -2.95% | 26.8만 |
|---|
| 2026.01.19 | ₩31,650 | ₩32,200 | ₩31,500 | ₩31,900 | +0.79% | 33.2만 |
|---|
| 2026.01.16 | ₩31,450 | ₩32,300 | ₩30,600 | ₩31,450 | 0.00% | 48.5만 |
|---|
| 2026.01.15 | ₩30,050 | ₩30,200 | ₩29,650 | ₩30,200 | +0.50% | 19.5만 |
|---|
| 2026.01.14 | ₩31,100 | ₩31,150 | ₩30,050 | ₩30,200 | -2.89% | 15.9만 |
|---|
| 2026.01.13 | ₩30,750 | ₩30,950 | ₩30,350 | ₩30,700 | -0.16% | 16.4만 |
|---|
| 2026.01.12 | ₩30,750 | ₩30,900 | ₩29,900 | ₩30,300 | -1.46% | 17.2만 |
|---|
| 2026.01.09 | ₩30,950 | ₩31,050 | ₩29,750 | ₩30,500 | -1.45% | 15.7만 |
|---|
| 2026.01.08 | ₩30,750 | ₩31,950 | ₩30,500 | ₩30,550 | -0.65% | 17.9만 |
|---|
| 2026.01.07 | ₩32,800 | ₩32,800 | ₩30,700 | ₩31,050 | -5.34% | 35만 |
|---|
| 2026.01.06 | ₩32,050 | ₩32,350 | ₩31,100 | ₩32,300 | +0.78% | 23.3만 |
|---|
| 2026.01.05 | ₩32,500 | ₩32,550 | ₩31,300 | ₩32,150 | -1.08% | 33.8만 |
|---|
| 2026.01.02 | ₩30,700 | ₩31,550 | ₩30,050 | ₩31,450 | +2.44% | 27.4만 |
|---|
| 2025.12.30 | ₩30,750 | ₩31,200 | ₩30,450 | ₩30,600 | -0.49% | 34만 |
|---|
| 2025.12.29 | ₩29,450 | ₩30,700 | ₩29,100 | ₩30,600 | +3.90% | 31.7만 |
|---|
| 2025.12.26 | ₩29,500 | ₩29,900 | ₩29,200 | ₩29,300 | -0.68% | 25.9만 |
|---|
| 2025.12.24 | ₩29,800 | ₩30,050 | ₩29,200 | ₩29,200 | -2.01% | 18.5만 |
|---|
| 2025.12.23 | ₩30,700 | ₩30,700 | ₩29,550 | ₩29,650 | -3.42% | 24.6만 |
|---|
| 2025.12.22 | ₩29,800 | ₩30,800 | ₩29,600 | ₩30,700 | +3.02% | 34만 |
|---|
| 2025.12.19 | ₩30,000 | ₩30,050 | ₩28,650 | ₩29,200 | -2.67% | 23.3만 |
|---|
| 2025.12.18 | ₩29,700 | ₩29,700 | ₩29,000 | ₩29,600 | -0.34% | 21.8만 |
|---|
| 2025.12.17 | ₩30,000 | ₩30,750 | ₩29,750 | ₩30,250 | +0.83% | 27.8만 |
|---|
| 2025.12.16 | ₩31,250 | ₩31,250 | ₩29,500 | ₩29,650 | -5.12% | 47.6만 |
|---|
| 2025.12.15 | ₩30,700 | ₩31,850 | ₩30,000 | ₩31,250 | +1.79% | 46만 |
|---|
| 2025.12.12 | ₩31,000 | ₩31,500 | ₩30,750 | ₩31,200 | +0.65% | 41만 |
|---|
| 2025.12.11 | ₩32,350 | ₩32,900 | ₩31,550 | ₩31,750 | -1.85% | 67.8만 |
|---|
| 2025.12.10 | ₩32,450 | ₩32,700 | ₩31,500 | ₩31,600 | -2.62% | 68.2만 |
|---|
| 2025.12.09 | ₩31,800 | ₩34,500 | ₩30,700 | ₩32,050 | +0.79% | 275만 |
|---|
| 2025.12.08 | ₩31,400 | ₩32,500 | ₩30,600 | ₩31,050 | -1.11% | 59.4만 |
|---|
| 2025.12.05 | ₩31,000 | ₩31,250 | ₩30,500 | ₩31,100 | +0.32% | 27.5만 |
|---|
| 2025.12.04 | ₩31,850 | ₩31,850 | ₩30,650 | ₩30,800 | -3.30% | 38.2만 |
|---|
| 2025.12.03 | ₩31,300 | ₩31,950 | ₩30,900 | ₩31,850 | +1.76% | 42.5만 |
|---|
| 2025.12.02 | ₩31,300 | ₩31,300 | ₩30,600 | ₩31,100 | -0.64% | 31.2만 |
|---|
| 2025.12.01 | ₩31,300 | ₩31,700 | ₩30,100 | ₩30,650 | -2.08% | 50.3만 |
|---|
| 2025.11.28 | ₩29,500 | ₩30,850 | ₩29,300 | ₩30,800 | +4.41% | 48.7만 |
|---|
| 2025.11.27 | ₩29,200 | ₩29,850 | ₩29,050 | ₩29,400 | +0.68% | 28.3만 |
|---|
| 2025.11.26 | ₩29,150 | ₩29,250 | ₩28,400 | ₩28,950 | -0.69% | 25.4만 |
|---|
| 2025.11.25 | ₩29,450 | ₩29,900 | ₩28,400 | ₩28,650 | -2.72% | 34.1만 |
|---|
| 2025.11.24 | ₩27,750 | ₩28,950 | ₩27,250 | ₩28,700 | +3.42% | 51.1만 |
|---|
| 2025.11.21 | ₩28,000 | ₩28,350 | ₩27,150 | ₩27,500 | -1.79% | 55.2만 |
|---|
| 2025.11.20 | ₩30,150 | ₩30,250 | ₩28,900 | ₩29,300 | -2.82% | 52.2만 |
|---|
| 2025.11.19 | ₩28,800 | ₩29,500 | ₩27,650 | ₩28,750 | -0.17% | 54.3만 |
|---|
| 2025.11.18 | ₩29,850 | ₩30,250 | ₩28,600 | ₩28,700 | -3.85% | 67만 |
|---|
| 2025.11.17 | ₩30,900 | ₩31,350 | ₩29,500 | ₩30,250 | -2.10% | 72.7만 |
|---|
| 2025.11.14 | ₩31,550 | ₩32,000 | ₩30,200 | ₩30,400 | -3.65% | 103만 |
|---|
| 2025.11.13 | ₩33,500 | ₩33,750 | ₩32,500 | ₩32,800 | -2.09% | 56.4만 |
|---|
| 2025.11.12 | ₩33,450 | ₩35,250 | ₩32,900 | ₩33,750 | +0.90% | 86만 |
|---|
| 2025.11.11 | ₩36,850 | ₩37,350 | ₩32,950 | ₩33,450 | -9.23% | 179.9만 |
|---|
| 2025.11.10 | ₩36,500 | ₩36,550 | ₩33,450 | ₩36,000 | -1.37% | 102.6만 |
|---|
| 2025.11.07 | ₩34,000 | ₩37,850 | ₩33,850 | ₩36,500 | +7.35% | 155.8만 |
|---|
| 2025.11.06 | ₩39,600 | ₩39,750 | ₩35,150 | ₩35,500 | -10.35% | 308.5만 |
|---|
| 2025.11.05 | ₩40,450 | ₩41,000 | ₩37,500 | ₩38,950 | -3.71% | 233.4만 |
|---|
| 2025.11.04 | ₩42,000 | ₩43,800 | ₩40,600 | ₩42,500 | +1.19% | 291.4만 |
|---|
| 2025.11.03 | ₩36,300 | ₩45,400 | ₩35,700 | ₩41,650 | +14.74% | 932.4만 |
|---|
| 2025.10.31 | ₩34,900 | ₩36,050 | ₩33,950 | ₩34,950 | +0.14% | 131.3만 |
|---|
| 2025.10.30 | ₩34,950 | ₩36,600 | ₩33,800 | ₩34,900 | -0.14% | 150.6만 |
|---|
| 2025.10.29 | ₩34,100 | ₩37,700 | ₩33,850 | ₩34,900 | +2.35% | 317.1만 |
|---|
| 2025.10.28 | ₩34,700 | ₩35,000 | ₩32,800 | ₩33,650 | -3.03% | 178.6만 |
|---|
| 2025.10.27 | ₩33,050 | ₩34,600 | ₩32,700 | ₩33,450 | +1.21% | 124.3만 |
|---|
| 2025.10.24 | ₩33,100 | ₩33,400 | ₩32,350 | ₩32,500 | -1.81% | 55.9만 |
|---|
| 2025.10.23 | ₩31,550 | ₩35,400 | ₩30,700 | ₩32,950 | +4.44% | 183.6만 |
|---|
| 2025.10.22 | ₩31,650 | ₩32,500 | ₩30,950 | ₩31,700 | +0.16% | 46.8만 |
|---|
| 2025.10.21 | ₩34,950 | ₩35,250 | ₩31,550 | ₩31,650 | -9.44% | 197.9만 |
|---|
| 2025.10.20 | ₩31,200 | ₩32,300 | ₩30,900 | ₩32,300 | +3.53% | 65.5만 |
|---|
| 2025.10.17 | ₩31,800 | ₩32,150 | ₩30,750 | ₩30,900 | -2.83% | 49.3만 |
|---|
| 2025.10.16 | ₩32,400 | ₩32,800 | ₩31,550 | ₩32,150 | -0.77% | 47.3만 |
|---|
| 2025.10.15 | ₩31,000 | ₩32,650 | ₩30,750 | ₩32,550 | +5.00% | 55.9만 |
|---|
| 2025.10.14 | ₩34,600 | ₩34,650 | ₩30,000 | ₩30,700 | -11.27% | 166.7만 |
|---|
| 2025.10.13 | ₩32,400 | ₩34,750 | ₩32,250 | ₩34,000 | +4.94% | 90만 |
|---|
| 2025.10.10 | ₩35,100 | ₩35,300 | ₩33,300 | ₩33,750 | -3.85% | 146.3만 |
|---|