시장 데이터를 불러오는 중
전체 종목
테크윙 과거 주가
Techwing · 089030.KQ · KOSDAQ
주요 제품·사업: 반도체테스트핸들러,C.O.K(Change Over Kit)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Techwing · 089030.KQ · KOSDAQ
주요 제품·사업: 반도체테스트핸들러,C.O.K(Change Over Kit)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩54,300 | ₩56,000 | ₩53,200 | ₩55,100 | +1.47% | 60.8만 |
| 2026.10.07 | ₩56,500 | ₩57,300 | ₩53,600 | ₩53,700 | -4.96% | 60.1만 |
| 2026.10.06 | ₩56,100 | ₩57,700 | ₩55,500 | ₩57,300 | +2.14% | 76.7만 |
| 2026.10.02 | ₩57,300 | ₩57,900 | ₩54,200 | ₩54,900 | -4.19% | 95.4만 |
| 2026.10.01 | ₩51,900 | ₩57,300 | ₩51,400 | ₩57,300 | +10.40% | 155.8만 |
| 2026.09.30 | ₩51,100 | ₩53,300 | ₩50,700 | ₩51,900 | +1.57% | 69.4만 |
| 2026.09.29 | ₩49,100 | ₩51,100 | ₩48,850 | ₩51,100 | +4.07% | 76.5만 |
| 2026.09.28 | ₩49,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,050 |
| ₩49,350 |
| +0.71% |
| 39.6만 |
| 2026.09.23 | ₩48,300 | ₩50,500 | ₩48,300 | ₩49,150 | +1.76% | 84만 |
|---|
| 2026.09.22 | ₩48,900 | ₩49,500 | ₩47,000 | ₩47,600 | -2.66% | 68.1만 |
|---|
| 2026.09.21 | ₩45,850 | ₩48,900 | ₩45,500 | ₩48,000 | +4.69% | 95만 |
|---|
| 2026.09.18 | ₩46,700 | ₩47,500 | ₩45,300 | ₩45,350 | -2.89% | 40.7만 |
|---|
| 2026.09.17 | ₩45,600 | ₩47,000 | ₩44,900 | ₩45,900 | +0.66% | 29.2만 |
|---|
| 2026.09.16 | ₩44,100 | ₩45,700 | ₩42,900 | ₩45,600 | +3.40% | 40.3만 |
|---|
| 2026.09.15 | ₩43,000 | ₩45,450 | ₩42,600 | ₩44,100 | +2.56% | 33.9만 |
|---|
| 2026.09.14 | ₩44,850 | ₩45,150 | ₩43,400 | ₩43,400 | -3.23% | 42.2만 |
|---|
| 2026.09.11 | ₩47,650 | ₩48,100 | ₩45,950 | ₩46,350 | -2.73% | 70.8만 |
|---|
| 2026.09.10 | ₩47,550 | ₩49,750 | ₩47,300 | ₩49,300 | +3.68% | 205만 |
|---|
| 2026.09.09 | ₩46,450 | ₩49,800 | ₩46,200 | ₩48,200 | +3.77% | 72.4만 |
|---|
| 2026.09.08 | ₩48,150 | ₩48,850 | ₩46,200 | ₩46,200 | -4.05% | 44.7만 |
|---|
| 2026.09.07 | ₩48,600 | ₩48,950 | ₩47,350 | ₩48,100 | -1.03% | 41.2만 |
|---|
| 2026.09.04 | ₩46,250 | ₩48,075 | ₩46,050 | ₩47,100 | +1.84% | 35.7만 |
|---|
| 2026.09.03 | ₩48,050 | ₩48,700 | ₩45,550 | ₩46,150 | -3.95% | 32.8만 |
|---|
| 2026.09.02 | ₩46,550 | ₩49,500 | ₩46,500 | ₩47,350 | +1.72% | 39.7만 |
|---|
| 2026.09.01 | ₩49,150 | ₩49,450 | ₩47,400 | ₩48,050 | -2.24% | 30.7만 |
|---|
| 2026.08.31 | ₩48,100 | ₩50,700 | ₩47,600 | ₩49,600 | +3.12% | 42.7만 |
|---|
| 2026.08.28 | ₩49,200 | ₩50,500 | ₩48,500 | ₩49,900 | +1.42% | 33.1만 |
|---|
| 2026.08.27 | ₩50,400 | ₩50,800 | ₩48,450 | ₩49,700 | -1.39% | 36만 |
|---|
| 2026.08.26 | ₩50,600 | ₩51,000 | ₩48,450 | ₩49,200 | -2.77% | 28.3만 |
|---|
| 2026.08.25 | ₩45,850 | ₩50,800 | ₩44,600 | ₩50,600 | +10.36% | 46.6만 |
|---|
| 2026.08.24 | ₩48,600 | ₩49,650 | ₩46,500 | ₩46,650 | -4.01% | 28.6만 |
|---|
| 2026.08.21 | ₩50,200 | ₩50,800 | ₩48,050 | ₩48,400 | -3.59% | 35.5만 |
|---|
| 2026.08.20 | ₩49,900 | ₩51,400 | ₩48,700 | ₩51,100 | +2.40% | 55만 |
|---|
| 2026.08.19 | ₩46,550 | ₩50,800 | ₩45,850 | ₩48,850 | +4.94% | 45.3만 |
|---|
| 2026.08.18 | ₩49,700 | ₩51,700 | ₩48,900 | ₩49,300 | -0.80% | 80.4만 |
|---|
| 2026.08.14 | ₩50,200 | ₩51,300 | ₩47,350 | ₩49,250 | -1.89% | 55.8만 |
|---|
| 2026.08.13 | ₩49,000 | ₩49,900 | ₩48,150 | ₩49,350 | +0.71% | 58.1만 |
|---|
| 2026.08.12 | ₩47,500 | ₩49,250 | ₩46,700 | ₩48,350 | +1.79% | 42.1만 |
|---|
| 2026.08.11 | ₩46,100 | ₩48,750 | ₩44,750 | ₩47,800 | +3.69% | 51.5만 |
|---|
| 2026.08.10 | ₩44,250 | ₩46,900 | ₩43,650 | ₩46,400 | +4.86% | 64.1만 |
|---|
| 2026.08.07 | ₩47,350 | ₩48,700 | ₩43,050 | ₩43,600 | -7.92% | 52.8만 |
|---|
| 2026.08.06 | ₩47,350 | ₩48,700 | ₩46,300 | ₩47,300 | -0.11% | 47.5만 |
|---|
| 2026.08.05 | ₩50,500 | ₩50,500 | ₩47,050 | ₩47,900 | -5.15% | 63.4만 |
|---|
| 2026.08.04 | ₩46,350 | ₩48,300 | ₩45,400 | ₩48,100 | +3.78% | 82.1만 |
|---|
| 2026.08.03 | ₩41,000 | ₩46,950 | ₩40,700 | ₩46,300 | +12.93% | 177.9만 |
|---|
| 2026.07.31 | ₩36,150 | ₩41,450 | ₩36,000 | ₩41,450 | +14.66% | 127.3만 |
|---|
| 2026.07.30 | ₩31,700 | ₩35,800 | ₩31,625 | ₩31,900 | +0.63% | 93.1만 |
|---|
| 2026.07.29 | ₩39,300 | ₩40,600 | ₩33,000 | ₩34,400 | -12.47% | 126.7만 |
|---|
| 2026.07.28 | ₩40,900 | ₩42,000 | ₩38,300 | ₩38,950 | -4.77% | 70.8만 |
|---|
| 2026.07.27 | ₩46,300 | ₩47,300 | ₩44,100 | ₩44,550 | -3.78% | 48.4만 |
|---|
| 2026.07.24 | ₩49,800 | ₩50,200 | ₩45,050 | ₩45,050 | -9.54% | 68.1만 |
|---|
| 2026.07.23 | ₩47,000 | ₩52,800 | ₩47,000 | ₩50,800 | +8.09% | 147.1만 |
|---|
| 2026.07.22 | ₩48,800 | ₩49,800 | ₩46,150 | ₩46,200 | -5.33% | 95.1만 |
|---|
| 2026.07.21 | ₩47,400 | ₩48,200 | ₩44,200 | ₩46,800 | -1.27% | 90.4만 |
|---|
| 2026.07.20 | ₩48,200 | ₩52,300 | ₩47,550 | ₩48,550 | +0.73% | 150만 |
|---|
| 2026.07.16 | ₩50,300 | ₩51,300 | ₩47,300 | ₩49,200 | -2.19% | 79.1만 |
|---|
| 2026.07.15 | ₩50,900 | ₩54,100 | ₩50,000 | ₩51,900 | +1.96% | 172.5만 |
|---|
| 2026.07.14 | ₩44,200 | ₩51,800 | ₩44,200 | ₩48,450 | +9.62% | 426.3만 |
|---|
| 2026.07.13 | ₩43,650 | ₩46,000 | ₩42,900 | ₩43,850 | +0.46% | 149만 |
|---|
| 2026.07.10 | ₩41,500 | ₩44,800 | ₩40,000 | ₩43,900 | +5.78% | 154.4만 |
|---|
| 2026.07.09 | ₩37,950 | ₩42,400 | ₩37,950 | ₩39,450 | +3.95% | 155.8만 |
|---|
| 2026.07.08 | ₩39,400 | ₩41,550 | ₩37,700 | ₩37,950 | -3.68% | 109.4만 |
|---|
| 2026.07.07 | ₩44,500 | ₩46,550 | ₩40,950 | ₩41,100 | -7.64% | 143.4만 |
|---|
| 2026.07.06 | ₩46,600 | ₩47,200 | ₩43,750 | ₩46,100 | -1.07% | 121.3만 |
|---|
| 2026.07.03 | ₩47,500 | ₩48,150 | ₩43,350 | ₩46,600 | -1.89% | 143.4만 |
|---|
| 2026.07.02 | ₩55,000 | ₩55,400 | ₩47,150 | ₩47,450 | -13.73% | 217.2만 |
|---|
| 2026.07.01 | ₩54,300 | ₩62,900 | ₩52,300 | ₩58,400 | +7.55% | 361.5만 |
|---|
| 2026.06.30 | ₩52,000 | ₩54,700 | ₩50,000 | ₩53,600 | +3.08% | 163.3만 |
|---|
| 2026.06.29 | ₩52,600 | ₩53,500 | ₩50,100 | ₩51,600 | -1.90% | 105.6만 |
|---|
| 2026.06.26 | ₩51,500 | ₩54,200 | ₩48,800 | ₩51,800 | +0.58% | 197.7만 |
|---|
| 2026.06.25 | ₩52,500 | ₩59,400 | ₩51,200 | ₩52,300 | -0.38% | 298.8만 |
|---|
| 2026.06.24 | ₩52,500 | ₩53,900 | ₩49,600 | ₩49,900 | -4.95% | 147.6만 |
|---|
| 2026.06.23 | ₩60,800 | ₩60,800 | ₩52,300 | ₩52,500 | -13.65% | 181.6만 |
|---|
| 2026.06.22 | ₩58,000 | ₩64,000 | ₩58,000 | ₩61,100 | +5.34% | 172.4만 |
|---|
| 2026.06.19 | ₩62,100 | ₩62,300 | ₩56,600 | ₩60,200 | -3.06% | 196.3만 |
|---|
| 2026.06.18 | ₩62,000 | ₩62,900 | ₩57,500 | ₩60,500 | -2.42% | 154.2만 |
|---|
| 2026.06.17 | ₩59,500 | ₩64,400 | ₩58,500 | ₩62,100 | +4.37% | 289.2만 |
|---|
| 2026.06.16 | ₩68,300 | ₩68,500 | ₩59,900 | ₩59,900 | -12.30% | 264.8만 |
|---|
| 2026.06.15 | ₩67,700 | ₩74,000 | ₩66,300 | ₩67,900 | +0.30% | 697.1만 |
|---|
| 2026.06.12 | ₩64,800 | ₩71,000 | ₩62,800 | ₩65,300 | +0.77% | 856.1만 |
|---|
| 2026.06.11 | ₩57,300 | ₩64,700 | ₩52,800 | ₩61,100 | +6.63% | 473.7만 |
|---|
| 2026.06.10 | ₩57,700 | ₩64,800 | ₩56,500 | ₩57,600 | -0.17% | 4.9천 |
|---|
| 2026.06.09 | ₩51,500 | ₩64,100 | ₩50,700 | ₩59,700 | +15.92% | 981.9만 |
|---|
| 2026.06.08 | ₩50,500 | ₩54,500 | ₩48,750 | ₩49,350 | -2.28% | 117.1만 |
|---|
| 2026.06.05 | ₩51,300 | ₩57,400 | ₩50,100 | ₩54,700 | +6.63% | 195.2만 |
|---|
| 2026.06.04 | ₩48,900 | ₩55,000 | ₩48,100 | ₩53,700 | +9.82% | 139.4만 |
|---|
| 2026.06.02 | ₩48,500 | ₩50,700 | ₩47,200 | ₩48,900 | +0.82% | 80.6만 |
|---|
| 2026.06.01 | ₩49,850 | ₩51,900 | ₩47,150 | ₩49,200 | -1.30% | 111.9만 |
|---|
| 2026.05.29 | ₩51,700 | ₩52,300 | ₩49,150 | ₩49,850 | -3.58% | 82만 |
|---|
| 2026.05.28 | ₩54,000 | ₩55,900 | ₩49,550 | ₩51,300 | -5.00% | 97.4만 |
|---|
| 2026.05.27 | ₩59,900 | ₩59,900 | ₩53,400 | ₩54,300 | -9.35% | 130.9만 |
|---|
| 2026.05.26 | ₩55,700 | ₩59,600 | ₩55,100 | ₩57,500 | +3.23% | 128.1만 |
|---|
| 2026.05.22 | ₩53,100 | ₩55,300 | ₩52,200 | ₩53,700 | +1.13% | 62.8만 |
|---|
| 2026.05.21 | ₩49,650 | ₩54,100 | ₩49,500 | ₩52,700 | +6.14% | 104.6만 |
|---|
| 2026.05.20 | ₩48,300 | ₩50,400 | ₩46,800 | ₩48,000 | -0.62% | 85.9만 |
|---|
| 2026.05.19 | ₩48,950 | ₩50,900 | ₩46,300 | ₩48,150 | -1.63% | 136.1만 |
|---|
| 2026.05.18 | ₩49,750 | ₩50,400 | ₩46,650 | ₩49,400 | -0.70% | 82만 |
|---|
| 2026.05.15 | ₩55,100 | ₩55,300 | ₩49,050 | ₩50,400 | -8.53% | 101.4만 |
|---|
| 2026.05.14 | ₩56,800 | ₩56,800 | ₩52,700 | ₩54,900 | -3.35% | 95.7만 |
|---|
| 2026.05.13 | ₩53,000 | ₩57,500 | ₩52,100 | ₩57,300 | +8.11% | 111.6만 |
|---|
| 2026.05.12 | ₩58,400 | ₩59,900 | ₩52,800 | ₩53,500 | -8.39% | 215.8만 |
|---|
| 2026.05.11 | ₩60,700 | ₩62,800 | ₩58,200 | ₩58,200 | -4.12% | 146.8만 |
|---|
| 2026.05.08 | ₩57,900 | ₩61,400 | ₩57,800 | ₩59,300 | +2.42% | 87.3만 |
|---|
| 2026.05.07 | ₩62,300 | ₩62,300 | ₩58,600 | ₩59,500 | -4.49% | 103만 |
|---|
| 2026.05.06 | ₩63,900 | ₩63,900 | ₩60,800 | ₩62,100 | -2.82% | 170.4만 |
|---|
| 2026.05.04 | ₩58,800 | ₩64,200 | ₩58,700 | ₩61,300 | +4.25% | 262.1만 |
|---|
| 2026.04.30 | ₩59,800 | ₩60,600 | ₩57,100 | ₩57,300 | -4.18% | 100.6만 |
|---|
| 2026.04.29 | ₩59,800 | ₩60,600 | ₩58,500 | ₩59,400 | -0.67% | 80.5만 |
|---|
| 2026.04.28 | ₩62,100 | ₩62,800 | ₩59,500 | ₩60,300 | -2.90% | 101.1만 |
|---|
| 2026.04.27 | ₩62,500 | ₩62,800 | ₩60,300 | ₩62,100 | -0.64% | 208만 |
|---|
| 2026.04.24 | ₩55,000 | ₩62,300 | ₩54,800 | ₩61,800 | +12.36% | 498.4만 |
|---|
| 2026.04.23 | ₩56,000 | ₩56,500 | ₩53,500 | ₩55,000 | -1.79% | 126.5만 |
|---|
| 2026.04.22 | ₩57,100 | ₩57,400 | ₩54,700 | ₩57,200 | +0.18% | 103.9만 |
|---|
| 2026.04.21 | ₩55,800 | ₩57,500 | ₩55,250 | ₩57,100 | +2.33% | 105.3만 |
|---|
| 2026.04.20 | ₩55,900 | ₩57,000 | ₩54,500 | ₩55,400 | -0.89% | 87.3만 |
|---|
| 2026.04.17 | ₩57,500 | ₩57,600 | ₩55,500 | ₩56,300 | -2.09% | 67.8만 |
|---|
| 2026.04.16 | ₩57,700 | ₩58,000 | ₩55,500 | ₩57,400 | -0.52% | 123.2만 |
|---|
| 2026.04.15 | ₩57,000 | ₩60,700 | ₩54,500 | ₩57,600 | +1.05% | 435.5만 |
|---|
| 2026.04.14 | ₩54,600 | ₩54,900 | ₩53,200 | ₩54,200 | -0.73% | 108.8만 |
|---|
| 2026.04.13 | ₩52,100 | ₩54,500 | ₩51,800 | ₩53,000 | +1.73% | 79.8만 |
|---|
| 2026.04.10 | ₩53,200 | ₩54,200 | ₩52,100 | ₩53,000 | -0.38% | 107만 |
|---|
| 2026.04.09 | ₩50,400 | ₩54,200 | ₩49,600 | ₩52,400 | +3.97% | 178.7만 |
|---|
| 2026.04.08 | ₩50,400 | ₩51,000 | ₩49,500 | ₩50,800 | +0.79% | 123.4만 |
|---|
| 2026.04.07 | ₩48,150 | ₩49,225 | ₩46,250 | ₩47,100 | -2.18% | 69.9만 |
|---|
| 2026.04.06 | ₩46,950 | ₩48,900 | ₩46,000 | ₩46,450 | -1.06% | 63.3만 |
|---|
| 2026.04.03 | ₩47,450 | ₩47,650 | ₩45,650 | ₩46,700 | -1.58% | 58.2만 |
|---|
| 2026.04.02 | ₩50,200 | ₩50,400 | ₩45,250 | ₩46,250 | -7.87% | 111.4만 |
|---|
| 2026.04.01 | ₩47,200 | ₩50,400 | ₩46,500 | ₩49,550 | +4.98% | 121.2만 |
|---|
| 2026.03.31 | ₩47,500 | ₩49,150 | ₩44,850 | ₩45,300 | -4.63% | 135.3만 |
|---|
| 2026.03.30 | ₩49,350 | ₩49,800 | ₩48,050 | ₩48,900 | -0.91% | 68.7만 |
|---|
| 2026.03.27 | ₩50,500 | ₩53,300 | ₩49,700 | ₩51,800 | +2.57% | 108.8만 |
|---|
| 2026.03.26 | ₩54,100 | ₩54,300 | ₩51,500 | ₩51,800 | -4.25% | 91.1만 |
|---|
| 2026.03.25 | ₩54,200 | ₩55,200 | ₩53,400 | ₩54,500 | +0.55% | 124.1만 |
|---|
| 2026.03.24 | ₩56,000 | ₩56,100 | ₩51,600 | ₩53,300 | -4.82% | 135만 |
|---|
| 2026.03.23 | ₩55,900 | ₩57,600 | ₩53,600 | ₩53,900 | -3.58% | 139만 |
|---|
| 2026.03.20 | ₩59,100 | ₩60,000 | ₩57,100 | ₩58,000 | -1.86% | 156.5만 |
|---|
| 2026.03.19 | ₩60,000 | ₩61,100 | ₩57,900 | ₩58,500 | -2.50% | 201.6만 |
|---|
| 2026.03.18 | ₩62,000 | ₩63,300 | ₩61,200 | ₩62,000 | 0.00% | 147.6만 |
|---|
| 2026.03.17 | ₩66,000 | ₩66,100 | ₩60,900 | ₩60,900 | -7.73% | 203.6만 |
|---|
| 2026.03.16 | ₩63,300 | ₩66,300 | ₩62,100 | ₩64,100 | +1.26% | 170.3만 |
|---|
| 2026.03.13 | ₩61,300 | ₩65,000 | ₩61,000 | ₩63,300 | +3.26% | 236.2만 |
|---|
| 2026.03.12 | ₩63,700 | ₩67,000 | ₩61,500 | ₩62,600 | -1.73% | 260.8만 |
|---|
| 2026.03.11 | ₩66,800 | ₩72,800 | ₩64,200 | ₩65,000 | -2.69% | 582.2만 |
|---|
| 2026.03.10 | ₩73,900 | ₩74,000 | ₩63,500 | ₩66,800 | -9.61% | 673.9만 |
|---|
| 2026.03.09 | ₩65,000 | ₩71,000 | ₩64,900 | ₩68,500 | +5.38% | 548.8만 |
|---|
| 2026.03.06 | ₩68,200 | ₩72,900 | ₩63,600 | ₩71,100 | +4.25% | 1325.2만 |
|---|
| 2026.03.05 | ₩56,800 | ₩66,300 | ₩53,700 | ₩66,300 | +16.73% | 1022.2만 |
|---|
| 2026.03.04 | ₩51,300 | ₩58,500 | ₩47,100 | ₩51,000 | -0.58% | 1222.6만 |
|---|
| 2026.03.03 | ₩45,600 | ₩55,900 | ₩44,800 | ₩51,300 | +12.50% | 923.4만 |
|---|
| 2026.02.27 | ₩45,450 | ₩48,900 | ₩44,950 | ₩46,600 | +2.53% | 142.5만 |
|---|
| 2026.02.26 | ₩45,700 | ₩48,200 | ₩45,200 | ₩46,800 | +2.41% | 221.7만 |
|---|
| 2026.02.25 | ₩46,200 | ₩46,250 | ₩44,100 | ₩44,500 | -3.68% | 91.8만 |
|---|
| 2026.02.24 | ₩44,050 | ₩46,250 | ₩43,500 | ₩45,750 | +3.86% | 87.4만 |
|---|
| 2026.02.23 | ₩46,850 | ₩46,850 | ₩43,850 | ₩44,050 | -5.98% | 98.9만 |
|---|
| 2026.02.20 | ₩46,700 | ₩46,850 | ₩45,100 | ₩46,050 | -1.39% | 83.2만 |
|---|
| 2026.02.19 | ₩43,300 | ₩48,650 | ₩43,100 | ₩46,950 | +8.43% | 223.1만 |
|---|
| 2026.02.13 | ₩43,450 | ₩43,650 | ₩42,000 | ₩42,100 | -3.11% | 84.3만 |
|---|
| 2026.02.12 | ₩44,050 | ₩46,350 | ₩43,050 | ₩43,900 | -0.34% | 135.9만 |
|---|
| 2026.02.11 | ₩44,750 | ₩44,750 | ₩43,150 | ₩43,350 | -3.13% | 47.2만 |
|---|
| 2026.02.10 | ₩46,200 | ₩47,150 | ₩44,650 | ₩45,000 | -2.60% | 51만 |
|---|
| 2026.02.09 | ₩45,850 | ₩46,300 | ₩44,600 | ₩45,950 | +0.22% | 57.7만 |
|---|
| 2026.02.06 | ₩42,150 | ₩44,850 | ₩41,550 | ₩43,950 | +4.27% | 62.4만 |
|---|
| 2026.02.05 | ₩46,350 | ₩47,200 | ₩44,800 | ₩44,900 | -3.13% | 69.6만 |
|---|
| 2026.02.04 | ₩45,700 | ₩50,400 | ₩45,350 | ₩48,250 | +5.58% | 140.2만 |
|---|
| 2026.02.03 | ₩47,300 | ₩47,500 | ₩45,600 | ₩47,000 | -0.63% | 95.9만 |
|---|
| 2026.02.02 | ₩48,500 | ₩50,300 | ₩44,700 | ₩45,200 | -6.80% | 156.3만 |
|---|
| 2026.01.30 | ₩47,200 | ₩51,300 | ₩47,000 | ₩50,000 | +5.93% | 246.1만 |
|---|
| 2026.01.29 | ₩48,000 | ₩50,000 | ₩44,150 | ₩47,600 | -0.83% | 308.5만 |
|---|
| 2026.01.28 | ₩44,150 | ₩44,200 | ₩42,350 | ₩44,150 | 0.00% | 159만 |
|---|
| 2026.01.27 | ₩39,050 | ₩41,700 | ₩38,650 | ₩41,550 | +6.40% | 176.7만 |
|---|
| 2026.01.26 | ₩37,500 | ₩38,900 | ₩37,250 | ₩38,500 | +2.67% | 134.5만 |
|---|
| 2026.01.23 | ₩37,600 | ₩37,600 | ₩36,150 | ₩37,200 | -1.06% | 118.3만 |
|---|
| 2026.01.22 | ₩40,300 | ₩40,350 | ₩37,000 | ₩37,200 | -7.69% | 210.8만 |
|---|
| 2026.01.21 | ₩45,100 | ₩45,550 | ₩38,650 | ₩39,150 | -13.19% | 369.4만 |
|---|
| 2026.01.20 | ₩48,050 | ₩48,100 | ₩46,050 | ₩46,750 | -2.71% | 55.5만 |
|---|
| 2026.01.19 | ₩48,650 | ₩49,050 | ₩47,500 | ₩48,500 | -0.31% | 46.6만 |
|---|
| 2026.01.16 | ₩49,350 | ₩49,850 | ₩48,450 | ₩49,450 | +0.20% | 70.6만 |
|---|
| 2026.01.15 | ₩47,850 | ₩48,600 | ₩47,050 | ₩48,600 | +1.57% | 53.2만 |
|---|
| 2026.01.14 | ₩48,150 | ₩49,000 | ₩47,400 | ₩48,700 | +1.14% | 56.4만 |
|---|
| 2026.01.13 | ₩47,750 | ₩48,200 | ₩47,000 | ₩47,550 | -0.42% | 36.6만 |
|---|
| 2026.01.12 | ₩49,150 | ₩49,200 | ₩46,350 | ₩47,200 | -3.97% | 53.6만 |
|---|
| 2026.01.09 | ₩48,700 | ₩49,400 | ₩47,450 | ₩48,000 | -1.44% | 64.9만 |
|---|
| 2026.01.08 | ₩49,850 | ₩53,000 | ₩49,500 | ₩49,800 | -0.10% | 72.9만 |
|---|
| 2026.01.07 | ₩55,000 | ₩55,900 | ₩50,200 | ₩50,900 | -7.45% | 113.8만 |
|---|
| 2026.01.06 | ₩51,000 | ₩53,500 | ₩50,000 | ₩53,400 | +4.71% | 83.4만 |
|---|
| 2026.01.05 | ₩54,000 | ₩54,500 | ₩51,400 | ₩52,500 | -2.78% | 123.6만 |
|---|
| 2026.01.02 | ₩46,200 | ₩51,300 | ₩45,800 | ₩50,900 | +10.17% | 134.2만 |
|---|
| 2025.12.30 | ₩45,400 | ₩46,800 | ₩44,650 | ₩45,800 | +0.88% | 55만 |
|---|
| 2025.12.29 | ₩46,100 | ₩46,300 | ₩45,150 | ₩45,750 | -0.76% | 45만 |
|---|
| 2025.12.26 | ₩44,750 | ₩45,800 | ₩43,950 | ₩44,150 | -1.34% | 51.5만 |
|---|
| 2025.12.24 | ₩44,750 | ₩45,150 | ₩43,800 | ₩44,550 | -0.45% | 32.7만 |
|---|
| 2025.12.23 | ₩45,100 | ₩45,200 | ₩43,600 | ₩44,000 | -2.44% | 45만 |
|---|
| 2025.12.22 | ₩42,150 | ₩44,550 | ₩42,150 | ₩44,050 | +4.51% | 62.3만 |
|---|
| 2025.12.19 | ₩42,400 | ₩42,400 | ₩40,950 | ₩41,050 | -3.18% | 41만 |
|---|
| 2025.12.18 | ₩41,900 | ₩42,550 | ₩41,150 | ₩41,600 | -0.72% | 27.1만 |
|---|
| 2025.12.17 | ₩42,100 | ₩42,600 | ₩41,600 | ₩42,600 | +1.19% | 20.9만 |
|---|
| 2025.12.16 | ₩43,150 | ₩43,350 | ₩41,550 | ₩41,750 | -3.24% | 29.3만 |
|---|
| 2025.12.15 | ₩42,150 | ₩44,200 | ₩41,700 | ₩43,000 | +2.02% | 32.1만 |
|---|
| 2025.12.12 | ₩43,250 | ₩43,500 | ₩42,600 | ₩43,450 | +0.46% | 43.5만 |
|---|
| 2025.12.11 | ₩44,900 | ₩44,950 | ₩43,100 | ₩43,250 | -3.67% | 75.8만 |
|---|
| 2025.12.10 | ₩45,500 | ₩45,800 | ₩44,150 | ₩44,400 | -2.42% | 45.5만 |
|---|
| 2025.12.09 | ₩47,100 | ₩47,300 | ₩45,000 | ₩45,400 | -3.61% | 54.7만 |
|---|
| 2025.12.08 | ₩48,050 | ₩48,050 | ₩46,450 | ₩47,350 | -1.46% | 40.1만 |
|---|
| 2025.12.05 | ₩45,450 | ₩47,800 | ₩44,950 | ₩47,050 | +3.52% | 46.5만 |
|---|
| 2025.12.04 | ₩46,800 | ₩46,950 | ₩44,900 | ₩45,500 | -2.78% | 52.9만 |
|---|
| 2025.12.03 | ₩48,000 | ₩48,200 | ₩46,850 | ₩47,450 | -1.15% | 39.3만 |
|---|
| 2025.12.02 | ₩49,450 | ₩49,500 | ₩47,100 | ₩47,350 | -4.25% | 48.4만 |
|---|
| 2025.12.01 | ₩49,700 | ₩50,200 | ₩48,450 | ₩49,050 | -1.31% | 73.2만 |
|---|
| 2025.11.28 | ₩47,000 | ₩47,250 | ₩45,850 | ₩47,100 | +0.21% | 39.3만 |
|---|
| 2025.11.27 | ₩47,150 | ₩47,150 | ₩46,050 | ₩46,800 | -0.74% | 64.1만 |
|---|
| 2025.11.26 | ₩45,350 | ₩45,350 | ₩43,650 | ₩44,800 | -1.21% | 41.7만 |
|---|
| 2025.11.25 | ₩46,600 | ₩46,900 | ₩44,250 | ₩45,100 | -3.22% | 40.6만 |
|---|
| 2025.11.24 | ₩45,400 | ₩45,500 | ₩43,850 | ₩45,100 | -0.66% | 59만 |
|---|
| 2025.11.21 | ₩45,150 | ₩46,550 | ₩44,550 | ₩44,800 | -0.78% | 94.3만 |
|---|
| 2025.11.20 | ₩52,800 | ₩53,100 | ₩49,350 | ₩49,600 | -6.06% | 68.1만 |
|---|
| 2025.11.19 | ₩52,000 | ₩52,600 | ₩49,400 | ₩50,200 | -3.46% | 68.6만 |
|---|
| 2025.11.18 | ₩54,000 | ₩54,700 | ₩52,300 | ₩52,900 | -2.04% | 60.7만 |
|---|
| 2025.11.17 | ₩56,200 | ₩56,400 | ₩53,300 | ₩55,800 | -0.71% | 39.8만 |
|---|
| 2025.11.14 | ₩55,000 | ₩57,000 | ₩53,700 | ₩54,900 | -0.18% | 78.2만 |
|---|
| 2025.11.13 | ₩57,600 | ₩58,400 | ₩56,100 | ₩57,800 | +0.35% | 50.6만 |
|---|
| 2025.11.12 | ₩59,500 | ₩59,900 | ₩57,500 | ₩57,900 | -2.69% | 57.2만 |
|---|
| 2025.11.11 | ₩62,000 | ₩62,800 | ₩59,000 | ₩60,000 | -3.23% | 42.4만 |
|---|
| 2025.11.10 | ₩61,000 | ₩61,500 | ₩58,500 | ₩60,700 | -0.49% | 44만 |
|---|
| 2025.11.07 | ₩61,100 | ₩62,900 | ₩59,900 | ₩60,400 | -1.15% | 54.5만 |
|---|
| 2025.11.06 | ₩62,400 | ₩65,700 | ₩58,200 | ₩63,100 | +1.12% | 97.5만 |
|---|
| 2025.11.05 | ₩62,100 | ₩62,600 | ₩56,500 | ₩60,400 | -2.74% | 117.6만 |
|---|
| 2025.11.04 | ₩64,900 | ₩66,000 | ₩62,300 | ₩64,000 | -1.39% | 50.3만 |
|---|
| 2025.11.03 | ₩66,800 | ₩66,800 | ₩63,300 | ₩64,600 | -3.29% | 63.6만 |
|---|
| 2025.10.31 | ₩64,400 | ₩67,200 | ₩64,400 | ₩66,800 | +3.73% | 37.1만 |
|---|
| 2025.10.30 | ₩66,800 | ₩67,900 | ₩64,500 | ₩65,700 | -1.65% | 44.5만 |
|---|
| 2025.10.29 | ₩67,300 | ₩69,050 | ₩65,500 | ₩67,200 | -0.15% | 63.5만 |
|---|
| 2025.10.28 | ₩65,200 | ₩68,200 | ₩64,800 | ₩66,500 | +1.99% | 48.6만 |
|---|
| 2025.10.27 | ₩68,000 | ₩68,000 | ₩64,700 | ₩66,800 | -1.76% | 74.4만 |
|---|
| 2025.10.24 | ₩63,600 | ₩66,500 | ₩62,400 | ₩66,200 | +4.09% | 90만 |
|---|
| 2025.10.23 | ₩61,000 | ₩63,800 | ₩60,500 | ₩61,700 | +1.15% | 57.1만 |
|---|
| 2025.10.22 | ₩61,600 | ₩63,000 | ₩60,200 | ₩62,600 | +1.62% | 90.1만 |
|---|
| 2025.10.21 | ₩65,900 | ₩66,600 | ₩62,600 | ₩63,400 | -3.79% | 71.1만 |
|---|
| 2025.10.20 | ₩67,700 | ₩68,800 | ₩64,700 | ₩65,400 | -3.40% | 76.3만 |
|---|
| 2025.10.17 | ₩60,700 | ₩67,300 | ₩60,300 | ₩65,400 | +7.74% | 141.4만 |
|---|
| 2025.10.16 | ₩60,500 | ₩63,000 | ₩59,800 | ₩61,700 | +1.98% | 66.1만 |
|---|
| 2025.10.15 | ₩57,100 | ₩61,600 | ₩56,800 | ₩61,500 | +7.71% | 73.8만 |
|---|
| 2025.10.14 | ₩62,700 | ₩62,800 | ₩55,000 | ₩56,700 | -9.57% | 134.8만 |
|---|
| 2025.10.13 | ₩58,700 | ₩62,600 | ₩58,500 | ₩61,700 | +5.11% | 69.7만 |
|---|
| 2025.10.10 | ₩63,600 | ₩63,700 | ₩60,700 | ₩61,800 | -2.83% | 91.9만 |
|---|