시장 데이터를 불러오는 중
전체 종목
코세스 과거 주가
089890.KQ · KOSDAQ
주요 제품·사업: 반도체SolderBall부착장비등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
089890.KQ · KOSDAQ
주요 제품·사업: 반도체SolderBall부착장비등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩33,200 | ₩34,050 | ₩32,600 | ₩33,000 | -0.60% | 20.5만 |
| 2026.10.07 | ₩35,000 | ₩35,250 | ₩32,900 | ₩32,900 | -6.00% | 25.2만 |
| 2026.10.06 | ₩36,750 | ₩36,750 | ₩34,600 | ₩35,500 | -3.40% | 25.6만 |
| 2026.10.02 | ₩36,350 | ₩38,300 | ₩35,850 | ₩36,550 | +0.55% | 26.3만 |
| 2026.10.01 | ₩32,650 | ₩36,500 | ₩30,850 | ₩36,300 | +11.18% | 46.7만 |
| 2026.09.30 | ₩34,750 | ₩35,150 | ₩32,650 | ₩32,950 | -5.18% | 21.9만 |
| 2026.09.29 | ₩29,600 | ₩32,550 | ₩29,550 | ₩32,500 | +9.80% | 24.9만 |
| 2026.09.28 | ₩29,050 | ₩32,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,550 |
| ₩30,500 |
| +4.99% |
| 28.5만 |
| 2026.09.23 | ₩27,600 | ₩29,200 | ₩27,100 | ₩29,050 | +5.25% | 18.5만 |
|---|
| 2026.09.22 | ₩28,600 | ₩29,000 | ₩26,950 | ₩27,100 | -5.24% | 13.8만 |
|---|
| 2026.09.21 | ₩28,150 | ₩29,300 | ₩27,100 | ₩27,450 | -2.49% | 24.5만 |
|---|
| 2026.09.18 | ₩28,200 | ₩29,950 | ₩27,650 | ₩28,150 | -0.18% | 18.7만 |
|---|
| 2026.09.17 | ₩27,550 | ₩28,450 | ₩27,100 | ₩27,750 | +0.73% | 13.3만 |
|---|
| 2026.09.16 | ₩25,450 | ₩28,200 | ₩25,400 | ₩28,000 | +10.02% | 27만 |
|---|
| 2026.09.15 | ₩24,600 | ₩26,600 | ₩23,700 | ₩25,400 | +3.25% | 11.2만 |
|---|
| 2026.09.14 | ₩26,100 | ₩26,100 | ₩24,500 | ₩24,600 | -5.75% | 12.6만 |
|---|
| 2026.09.11 | ₩25,400 | ₩26,750 | ₩25,350 | ₩26,350 | +3.74% | 7.3만 |
|---|
| 2026.09.10 | ₩24,850 | ₩28,000 | ₩23,300 | ₩26,300 | +5.84% | 24.2만 |
|---|
| 2026.09.09 | ₩23,000 | ₩25,950 | ₩23,000 | ₩25,150 | +9.35% | 35.3만 |
|---|
| 2026.09.08 | ₩23,750 | ₩23,900 | ₩22,500 | ₩22,500 | -5.26% | 5.1만 |
|---|
| 2026.09.07 | ₩22,950 | ₩24,300 | ₩22,700 | ₩23,750 | +3.49% | 10.2만 |
|---|
| 2026.09.04 | ₩21,500 | ₩22,200 | ₩21,300 | ₩22,200 | +3.26% | 5.5만 |
|---|
| 2026.09.03 | ₩22,400 | ₩22,500 | ₩20,900 | ₩21,200 | -5.36% | 7.5만 |
|---|
| 2026.09.02 | ₩21,900 | ₩22,350 | ₩21,500 | ₩21,800 | -0.46% | 7.9만 |
|---|
| 2026.09.01 | ₩23,450 | ₩23,450 | ₩22,250 | ₩22,700 | -3.20% | 7.9만 |
|---|
| 2026.08.31 | ₩22,950 | ₩23,600 | ₩22,150 | ₩23,450 | +2.18% | 4.7만 |
|---|
| 2026.08.28 | ₩25,700 | ₩26,000 | ₩23,300 | ₩23,500 | -8.56% | 17.7만 |
|---|
| 2026.08.27 | ₩26,400 | ₩26,700 | ₩25,350 | ₩25,650 | -2.84% | 8.1만 |
|---|
| 2026.08.26 | ₩24,550 | ₩27,400 | ₩23,800 | ₩26,250 | +6.92% | 27.7만 |
|---|
| 2026.08.25 | ₩22,950 | ₩24,000 | ₩21,850 | ₩23,900 | +4.14% | 11.5만 |
|---|
| 2026.08.24 | ₩22,250 | ₩23,500 | ₩21,700 | ₩22,950 | +3.15% | 10.7만 |
|---|
| 2026.08.21 | ₩23,850 | ₩23,900 | ₩22,050 | ₩22,050 | -7.55% | 11.8만 |
|---|
| 2026.08.20 | ₩23,000 | ₩25,250 | ₩22,900 | ₩24,500 | +6.52% | 37.1만 |
|---|
| 2026.08.19 | ₩21,550 | ₩23,600 | ₩21,050 | ₩22,250 | +3.25% | 45.4만 |
|---|
| 2026.08.18 | ₩23,800 | ₩24,300 | ₩22,500 | ₩22,850 | -3.99% | 12.4만 |
|---|
| 2026.08.14 | ₩24,700 | ₩24,800 | ₩23,150 | ₩23,800 | -3.64% | 13.4만 |
|---|
| 2026.08.13 | ₩24,900 | ₩25,100 | ₩23,950 | ₩24,450 | -1.81% | 28.4만 |
|---|
| 2026.08.12 | ₩23,850 | ₩23,850 | ₩22,300 | ₩23,050 | -3.35% | 7.5만 |
|---|
| 2026.08.11 | ₩22,500 | ₩24,700 | ₩22,100 | ₩23,350 | +3.78% | 17.6만 |
|---|
| 2026.08.10 | ₩21,150 | ₩22,850 | ₩21,100 | ₩22,700 | +7.33% | 19.1만 |
|---|
| 2026.08.07 | ₩21,400 | ₩21,850 | ₩20,450 | ₩21,150 | -1.17% | 14.4만 |
|---|
| 2026.08.06 | ₩21,550 | ₩22,200 | ₩20,700 | ₩21,250 | -1.39% | 14만 |
|---|
| 2026.08.05 | ₩22,450 | ₩22,450 | ₩20,950 | ₩22,000 | -2.00% | 26.8만 |
|---|
| 2026.08.04 | ₩21,050 | ₩21,450 | ₩19,990 | ₩21,250 | +0.95% | 24.9만 |
|---|
| 2026.08.03 | ₩19,300 | ₩21,150 | ₩19,040 | ₩20,050 | +3.89% | 15.5만 |
|---|
| 2026.07.31 | ₩18,470 | ₩20,900 | ₩18,470 | ₩19,700 | +6.66% | 41만 |
|---|
| 2026.07.30 | ₩16,200 | ₩17,660 | ₩15,830 | ₩16,170 | -0.19% | 33.8만 |
|---|
| 2026.07.29 | ₩19,490 | ₩20,100 | ₩16,000 | ₩17,050 | -12.52% | 28.4만 |
|---|
| 2026.07.28 | ₩21,500 | ₩21,550 | ₩18,600 | ₩18,930 | -11.95% | 24.7만 |
|---|
| 2026.07.27 | ₩24,800 | ₩24,800 | ₩22,050 | ₩23,150 | -6.65% | 22.4만 |
|---|
| 2026.07.24 | ₩26,800 | ₩26,850 | ₩22,950 | ₩24,900 | -7.09% | 33.6만 |
|---|
| 2026.07.23 | ₩24,500 | ₩28,100 | ₩23,350 | ₩27,150 | +10.82% | 47.7만 |
|---|
| 2026.07.22 | ₩24,900 | ₩27,350 | ₩24,050 | ₩24,100 | -3.21% | 49.4만 |
|---|
| 2026.07.21 | ₩22,200 | ₩22,500 | ₩20,200 | ₩21,500 | -3.15% | 32.2만 |
|---|
| 2026.07.20 | ₩21,700 | ₩23,750 | ₩21,700 | ₩22,900 | +5.53% | 16.8만 |
|---|
| 2026.07.16 | ₩24,700 | ₩25,200 | ₩23,000 | ₩23,750 | -3.85% | 82만 |
|---|
| 2026.07.15 | ₩27,900 | ₩28,200 | ₩24,950 | ₩26,400 | -5.38% | 40.4만 |
|---|
| 2026.07.14 | ₩27,900 | ₩28,050 | ₩23,900 | ₩27,150 | -2.69% | 28.6만 |
|---|
| 2026.07.13 | ₩35,700 | ₩37,700 | ₩27,050 | ₩28,150 | -21.15% | 99.6만 |
|---|
| 2026.07.10 | ₩28,550 | ₩33,700 | ₩28,550 | ₩33,300 | +16.64% | 37.8만 |
|---|
| 2026.07.09 | ₩26,300 | ₩28,350 | ₩26,000 | ₩27,800 | +5.70% | 14.2만 |
|---|
| 2026.07.08 | ₩25,500 | ₩28,750 | ₩24,400 | ₩26,300 | +3.14% | 43만 |
|---|
| 2026.07.07 | ₩25,750 | ₩27,250 | ₩25,400 | ₩26,700 | +3.69% | 19.4만 |
|---|
| 2026.07.06 | ₩31,700 | ₩32,050 | ₩26,050 | ₩27,250 | -14.04% | 48.5만 |
|---|
| 2026.07.03 | ₩31,550 | ₩32,450 | ₩28,200 | ₩31,900 | +1.11% | 14.9만 |
|---|
| 2026.07.02 | ₩35,250 | ₩35,400 | ₩30,550 | ₩31,550 | -10.50% | 17.7만 |
|---|
| 2026.07.01 | ₩35,200 | ₩38,000 | ₩32,850 | ₩37,000 | +5.11% | 40.3만 |
|---|
| 2026.06.30 | ₩30,000 | ₩32,200 | ₩28,700 | ₩31,250 | +4.17% | 14.4만 |
|---|
| 2026.06.29 | ₩27,950 | ₩29,950 | ₩26,600 | ₩29,750 | +6.44% | 11만 |
|---|
| 2026.06.26 | ₩28,000 | ₩28,750 | ₩26,000 | ₩27,900 | -0.36% | 23.5만 |
|---|
| 2026.06.25 | ₩30,600 | ₩31,300 | ₩27,850 | ₩29,200 | -4.58% | 6.4만 |
|---|
| 2026.06.24 | ₩29,600 | ₩30,200 | ₩28,050 | ₩29,100 | -1.69% | 10.7만 |
|---|
| 2026.06.23 | ₩33,200 | ₩33,600 | ₩29,950 | ₩30,000 | -9.64% | 14.1만 |
|---|
| 2026.06.22 | ₩33,350 | ₩33,950 | ₩32,100 | ₩33,600 | +0.75% | 9.1만 |
|---|
| 2026.06.19 | ₩36,350 | ₩36,350 | ₩32,900 | ₩33,850 | -6.88% | 9.5만 |
|---|
| 2026.06.18 | ₩36,300 | ₩37,000 | ₩34,650 | ₩34,950 | -3.72% | 6만 |
|---|
| 2026.06.17 | ₩36,350 | ₩37,350 | ₩34,700 | ₩36,900 | +1.51% | 9.3만 |
|---|
| 2026.06.16 | ₩38,600 | ₩39,000 | ₩37,000 | ₩37,000 | -4.15% | 20.3만 |
|---|
| 2026.06.15 | ₩37,750 | ₩39,500 | ₩36,800 | ₩37,850 | +0.26% | 8.9만 |
|---|
| 2026.06.12 | ₩39,000 | ₩39,150 | ₩37,200 | ₩37,900 | -2.82% | 9.4만 |
|---|
| 2026.06.11 | ₩35,750 | ₩38,350 | ₩34,800 | ₩37,750 | +5.59% | 8.9만 |
|---|
| 2026.06.10 | ₩35,200 | ₩38,200 | ₩34,750 | ₩36,450 | +3.55% | 17.9만 |
|---|
| 2026.06.09 | ₩30,550 | ₩36,400 | ₩30,550 | ₩35,900 | +17.51% | 21.3만 |
|---|
| 2026.06.08 | ₩33,000 | ₩33,250 | ₩29,850 | ₩30,400 | -7.88% | 14.1만 |
|---|
| 2026.06.05 | ₩36,100 | ₩38,050 | ₩35,100 | ₩36,000 | -0.28% | 11.4만 |
|---|
| 2026.06.04 | ₩37,500 | ₩40,350 | ₩36,500 | ₩38,050 | +1.47% | 14.4만 |
|---|
| 2026.06.02 | ₩33,450 | ₩38,600 | ₩32,350 | ₩37,500 | +12.11% | 28.6만 |
|---|
| 2026.06.01 | ₩40,200 | ₩40,500 | ₩35,900 | ₩36,200 | -9.95% | 22.4만 |
|---|
| 2026.05.29 | ₩40,800 | ₩42,400 | ₩38,500 | ₩39,150 | -4.04% | 15.2만 |
|---|
| 2026.05.28 | ₩39,000 | ₩41,250 | ₩37,600 | ₩40,750 | +4.49% | 12.8만 |
|---|
| 2026.05.27 | ₩41,000 | ₩41,600 | ₩38,050 | ₩39,300 | -4.15% | 14.5만 |
|---|
| 2026.05.26 | ₩41,500 | ₩43,200 | ₩40,350 | ₩40,950 | -1.33% | 11.7만 |
|---|
| 2026.05.22 | ₩40,000 | ₩42,300 | ₩39,300 | ₩40,800 | +2.00% | 18만 |
|---|
| 2026.05.21 | ₩39,800 | ₩40,400 | ₩36,750 | ₩38,700 | -2.76% | 15.1만 |
|---|
| 2026.05.20 | ₩40,000 | ₩40,800 | ₩33,700 | ₩38,000 | -5.00% | 29.7만 |
|---|
| 2026.05.19 | ₩41,550 | ₩41,900 | ₩38,750 | ₩39,550 | -4.81% | 9.1만 |
|---|
| 2026.05.18 | ₩38,300 | ₩42,600 | ₩37,850 | ₩41,600 | +8.62% | 19.4만 |
|---|
| 2026.05.15 | ₩42,500 | ₩44,050 | ₩40,000 | ₩40,550 | -4.59% | 20.6만 |
|---|
| 2026.05.14 | ₩41,050 | ₩43,300 | ₩40,550 | ₩42,100 | +2.56% | 12.4만 |
|---|
| 2026.05.13 | ₩38,250 | ₩42,050 | ₩38,250 | ₩42,000 | +9.80% | 19.7만 |
|---|
| 2026.05.12 | ₩41,500 | ₩42,000 | ₩33,900 | ₩39,350 | -5.18% | 42.7만 |
|---|
| 2026.05.11 | ₩42,050 | ₩43,250 | ₩40,400 | ₩41,000 | -2.50% | 20.1만 |
|---|
| 2026.05.08 | ₩41,150 | ₩44,950 | ₩40,300 | ₩41,600 | +1.09% | 24.1만 |
|---|
| 2026.05.07 | ₩44,850 | ₩44,900 | ₩40,200 | ₩42,650 | -4.91% | 40.4만 |
|---|
| 2026.05.06 | ₩51,000 | ₩51,000 | ₩43,050 | ₩44,700 | -12.35% | 47.2만 |
|---|
| 2026.05.04 | ₩47,900 | ₩51,400 | ₩47,900 | ₩50,500 | +5.43% | 36만 |
|---|
| 2026.04.30 | ₩45,250 | ₩49,700 | ₩42,650 | ₩47,400 | +4.75% | 38.2만 |
|---|
| 2026.04.29 | ₩43,500 | ₩46,200 | ₩42,250 | ₩45,150 | +3.79% | 25.2만 |
|---|
| 2026.04.28 | ₩43,600 | ₩45,100 | ₩41,700 | ₩42,450 | -2.64% | 27.9만 |
|---|
| 2026.04.27 | ₩42,600 | ₩43,200 | ₩40,000 | ₩43,200 | +1.41% | 36.4만 |
|---|
| 2026.04.24 | ₩38,500 | ₩44,550 | ₩38,300 | ₩44,100 | +14.55% | 38.6만 |
|---|
| 2026.04.23 | ₩39,350 | ₩39,400 | ₩36,500 | ₩39,000 | -0.89% | 22.6만 |
|---|
| 2026.04.22 | ₩35,500 | ₩38,000 | ₩35,250 | ₩37,900 | +6.76% | 39.8만 |
|---|
| 2026.04.21 | ₩35,150 | ₩35,650 | ₩32,900 | ₩35,050 | -0.28% | 38.7만 |
|---|
| 2026.04.20 | ₩31,800 | ₩36,500 | ₩31,100 | ₩34,900 | +9.75% | 79만 |
|---|
| 2026.04.17 | ₩29,100 | ₩32,150 | ₩28,500 | ₩32,000 | +9.97% | 57.3만 |
|---|
| 2026.04.16 | ₩27,800 | ₩29,100 | ₩26,950 | ₩29,100 | +4.68% | 22.8만 |
|---|
| 2026.04.15 | ₩28,350 | ₩28,650 | ₩27,000 | ₩27,750 | -2.12% | 29.8만 |
|---|
| 2026.04.14 | ₩28,250 | ₩28,550 | ₩27,350 | ₩27,500 | -2.65% | 35만 |
|---|
| 2026.04.13 | ₩22,900 | ₩27,400 | ₩22,600 | ₩26,800 | +17.03% | 77.9만 |
|---|
| 2026.04.10 | ₩22,050 | ₩22,300 | ₩21,450 | ₩22,050 | 0.00% | 9.8만 |
|---|
| 2026.04.09 | ₩22,400 | ₩22,400 | ₩20,800 | ₩21,450 | -4.24% | 10.8만 |
|---|
| 2026.04.08 | ₩22,000 | ₩23,100 | ₩21,400 | ₩22,400 | +1.82% | 13.9만 |
|---|
| 2026.04.07 | ₩22,150 | ₩22,150 | ₩20,200 | ₩20,700 | -6.55% | 11.9만 |
|---|
| 2026.04.06 | ₩22,500 | ₩22,750 | ₩21,150 | ₩21,250 | -5.56% | 12.8만 |
|---|
| 2026.04.03 | ₩23,350 | ₩23,350 | ₩21,650 | ₩22,600 | -3.21% | 8.4만 |
|---|
| 2026.04.02 | ₩22,800 | ₩23,600 | ₩21,450 | ₩22,000 | -3.51% | 24.8만 |
|---|
| 2026.04.01 | ₩19,960 | ₩22,850 | ₩19,950 | ₩22,100 | +10.72% | 27.7만 |
|---|
| 2026.03.31 | ₩19,390 | ₩19,630 | ₩18,510 | ₩18,870 | -2.68% | 30.7만 |
|---|
| 2026.03.30 | ₩20,500 | ₩20,900 | ₩20,000 | ₩20,100 | -1.95% | 25.5만 |
|---|
| 2026.03.27 | ₩21,200 | ₩22,500 | ₩21,000 | ₩22,300 | +5.19% | 14.5만 |
|---|
| 2026.03.26 | ₩23,500 | ₩23,500 | ₩21,850 | ₩22,300 | -5.11% | 28.5만 |
|---|
| 2026.03.25 | ₩23,500 | ₩24,500 | ₩23,150 | ₩24,000 | +2.13% | 8.5만 |
|---|
| 2026.03.24 | ₩24,200 | ₩24,200 | ₩22,100 | ₩22,750 | -5.99% | 11.6만 |
|---|
| 2026.03.23 | ₩23,900 | ₩24,100 | ₩22,900 | ₩23,050 | -3.56% | 18.6만 |
|---|
| 2026.03.20 | ₩27,150 | ₩27,150 | ₩25,500 | ₩25,800 | -4.97% | 26.2만 |
|---|
| 2026.03.19 | ₩27,100 | ₩28,050 | ₩26,550 | ₩26,800 | -1.11% | 13.9만 |
|---|
| 2026.03.18 | ₩28,950 | ₩29,150 | ₩27,650 | ₩28,050 | -3.11% | 22.1만 |
|---|
| 2026.03.17 | ₩28,600 | ₩29,350 | ₩27,250 | ₩28,000 | -2.10% | 35.7만 |
|---|
| 2026.03.16 | ₩28,600 | ₩29,400 | ₩27,450 | ₩27,800 | -2.80% | 26.5만 |
|---|
| 2026.03.13 | ₩25,300 | ₩29,950 | ₩24,850 | ₩28,850 | +14.03% | 82.3만 |
|---|
| 2026.03.12 | ₩24,900 | ₩25,800 | ₩24,700 | ₩25,500 | +2.41% | 20.4만 |
|---|
| 2026.03.11 | ₩24,100 | ₩26,700 | ₩23,550 | ₩25,650 | +6.43% | 43만 |
|---|
| 2026.03.10 | ₩24,900 | ₩24,900 | ₩23,350 | ₩23,650 | -5.02% | 20.4만 |
|---|
| 2026.03.09 | ₩23,600 | ₩23,650 | ₩21,250 | ₩22,500 | -4.66% | 23.9만 |
|---|
| 2026.03.06 | ₩25,550 | ₩26,400 | ₩24,300 | ₩25,900 | +1.37% | 33.7만 |
|---|
| 2026.03.05 | ₩23,250 | ₩26,250 | ₩22,950 | ₩26,000 | +11.83% | 37.1만 |
|---|
| 2026.03.04 | ₩24,600 | ₩24,850 | ₩20,050 | ₩20,200 | -17.89% | 29.6만 |
|---|
| 2026.03.03 | ₩25,950 | ₩27,250 | ₩24,850 | ₩26,000 | +0.19% | 37.2만 |
|---|
| 2026.02.27 | ₩25,050 | ₩27,050 | ₩24,850 | ₩26,250 | +4.79% | 47.5만 |
|---|
| 2026.02.26 | ₩25,450 | ₩26,700 | ₩24,200 | ₩25,650 | +0.79% | 84.1만 |
|---|
| 2026.02.25 | ₩23,600 | ₩23,600 | ₩22,500 | ₩22,850 | -3.18% | 10.3만 |
|---|
| 2026.02.24 | ₩22,500 | ₩23,050 | ₩22,050 | ₩22,850 | +1.56% | 11.9만 |
|---|
| 2026.02.23 | ₩22,900 | ₩22,900 | ₩21,750 | ₩22,150 | -3.28% | 10.1만 |
|---|
| 2026.02.20 | ₩22,450 | ₩22,550 | ₩21,400 | ₩22,450 | 0.00% | 18만 |
|---|
| 2026.02.19 | ₩21,700 | ₩22,150 | ₩20,650 | ₩22,100 | +1.84% | 18.9만 |
|---|
| 2026.02.13 | ₩21,900 | ₩22,150 | ₩21,000 | ₩21,050 | -3.88% | 16.2만 |
|---|
| 2026.02.12 | ₩22,850 | ₩23,050 | ₩22,150 | ₩22,500 | -1.53% | 15.4만 |
|---|
| 2026.02.11 | ₩23,350 | ₩23,400 | ₩22,400 | ₩22,600 | -3.21% | 15.3만 |
|---|
| 2026.02.10 | ₩24,200 | ₩24,200 | ₩23,150 | ₩23,400 | -3.31% | 18만 |
|---|
| 2026.02.09 | ₩23,900 | ₩24,000 | ₩22,650 | ₩23,700 | -0.84% | 33만 |
|---|
| 2026.02.06 | ₩24,100 | ₩24,200 | ₩22,000 | ₩23,050 | -4.36% | 74.9만 |
|---|
| 2026.02.05 | ₩26,350 | ₩26,700 | ₩24,750 | ₩25,150 | -4.55% | 29.1만 |
|---|
| 2026.02.04 | ₩28,000 | ₩28,950 | ₩27,100 | ₩27,250 | -2.68% | 25.6만 |
|---|
| 2026.02.03 | ₩27,050 | ₩28,100 | ₩25,750 | ₩27,400 | +1.29% | 29만 |
|---|
| 2026.02.02 | ₩25,550 | ₩28,100 | ₩25,000 | ₩26,150 | +2.35% | 38.3만 |
|---|
| 2026.01.30 | ₩28,000 | ₩28,000 | ₩26,200 | ₩26,900 | -3.93% | 34.4만 |
|---|
| 2026.01.29 | ₩29,000 | ₩30,300 | ₩27,450 | ₩28,550 | -1.55% | 43.6만 |
|---|
| 2026.01.28 | ₩29,000 | ₩29,100 | ₩27,050 | ₩28,450 | -1.90% | 45.2만 |
|---|
| 2026.01.27 | ₩26,500 | ₩28,200 | ₩25,500 | ₩27,400 | +3.40% | 52.3만 |
|---|
| 2026.01.26 | ₩25,500 | ₩26,550 | ₩24,250 | ₩25,800 | +1.18% | 112.7만 |
|---|
| 2026.01.23 | ₩26,400 | ₩27,150 | ₩25,350 | ₩26,550 | +0.57% | 29.2만 |
|---|
| 2026.01.22 | ₩25,750 | ₩26,400 | ₩24,150 | ₩25,900 | +0.58% | 22.2만 |
|---|
| 2026.01.21 | ₩24,000 | ₩25,500 | ₩23,950 | ₩25,000 | +4.17% | 21.2만 |
|---|
| 2026.01.20 | ₩23,400 | ₩25,350 | ₩23,100 | ₩24,900 | +6.41% | 17만 |
|---|
| 2026.01.19 | ₩24,750 | ₩24,950 | ₩23,950 | ₩23,950 | -3.23% | 7.7만 |
|---|
| 2026.01.16 | ₩25,550 | ₩25,550 | ₩22,950 | ₩24,350 | -4.70% | 25.7만 |
|---|
| 2026.01.15 | ₩24,300 | ₩24,950 | ₩23,200 | ₩24,700 | +1.65% | 20.5만 |
|---|
| 2026.01.14 | ₩23,850 | ₩24,300 | ₩23,050 | ₩24,250 | +1.68% | 19.6만 |
|---|
| 2026.01.13 | ₩23,250 | ₩23,950 | ₩22,550 | ₩23,600 | +1.51% | 16.5만 |
|---|
| 2026.01.12 | ₩23,550 | ₩24,500 | ₩22,900 | ₩23,600 | +0.21% | 24.4만 |
|---|
| 2026.01.09 | ₩21,650 | ₩22,300 | ₩20,700 | ₩22,300 | +3.00% | 32.8만 |
|---|
| 2026.01.08 | ₩22,100 | ₩22,100 | ₩20,200 | ₩20,600 | -6.79% | 15.9만 |
|---|
| 2026.01.07 | ₩24,000 | ₩24,000 | ₩20,950 | ₩21,650 | -9.79% | 25.1만 |
|---|
| 2026.01.06 | ₩23,700 | ₩24,050 | ₩23,150 | ₩23,650 | -0.21% | 12.2만 |
|---|
| 2026.01.05 | ₩23,400 | ₩24,350 | ₩22,900 | ₩23,800 | +1.71% | 24.9만 |
|---|
| 2026.01.02 | ₩21,900 | ₩24,050 | ₩20,850 | ₩22,900 | +4.57% | 32.7만 |
|---|
| 2025.12.30 | ₩22,000 | ₩22,250 | ₩21,250 | ₩21,750 | -1.14% | 19만 |
|---|
| 2025.12.29 | ₩21,900 | ₩22,300 | ₩21,000 | ₩22,250 | +1.60% | 11.9만 |
|---|
| 2025.12.26 | ₩22,200 | ₩22,450 | ₩21,250 | ₩21,950 | -1.13% | 10.5만 |
|---|
| 2025.12.24 | ₩22,300 | ₩22,600 | ₩21,450 | ₩22,250 | -0.22% | 10.4만 |
|---|
| 2025.12.23 | ₩24,250 | ₩24,250 | ₩21,850 | ₩22,550 | -7.01% | 17.9만 |
|---|
| 2025.12.22 | ₩21,900 | ₩23,800 | ₩21,900 | ₩23,650 | +7.99% | 42만 |
|---|
| 2025.12.19 | ₩19,560 | ₩22,300 | ₩19,500 | ₩21,600 | +10.43% | 67.3만 |
|---|
| 2025.12.18 | ₩19,210 | ₩19,580 | ₩18,680 | ₩19,360 | +0.78% | 38.2만 |
|---|
| 2025.12.17 | ₩19,350 | ₩19,990 | ₩18,800 | ₩19,850 | +2.58% | 21.2만 |
|---|
| 2025.12.16 | ₩21,500 | ₩21,500 | ₩19,160 | ₩19,240 | -10.51% | 65.1만 |
|---|
| 2025.12.15 | ₩25,000 | ₩27,450 | ₩21,300 | ₩21,500 | -14.00% | 84.4만 |
|---|
| 2025.12.12 | ₩25,000 | ₩27,100 | ₩24,650 | ₩25,900 | +3.60% | 69.9만 |
|---|
| 2025.12.11 | ₩25,700 | ₩26,250 | ₩24,800 | ₩25,000 | -2.72% | 12.8만 |
|---|
| 2025.12.10 | ₩25,350 | ₩26,450 | ₩25,000 | ₩25,700 | +1.38% | 16.5만 |
|---|
| 2025.12.09 | ₩25,500 | ₩25,650 | ₩24,500 | ₩25,350 | -0.59% | 12.9만 |
|---|
| 2025.12.08 | ₩25,400 | ₩26,250 | ₩23,250 | ₩25,500 | +0.39% | 79.2만 |
|---|
| 2025.12.05 | ₩27,200 | ₩29,200 | ₩25,350 | ₩25,400 | -6.62% | 34.3만 |
|---|
| 2025.12.04 | ₩27,150 | ₩27,550 | ₩26,200 | ₩27,200 | +0.18% | 15만 |
|---|
| 2025.12.03 | ₩25,950 | ₩28,200 | ₩25,200 | ₩27,300 | +5.20% | 24.8만 |
|---|
| 2025.12.02 | ₩28,500 | ₩28,500 | ₩25,250 | ₩25,900 | -9.12% | 51.5만 |
|---|
| 2025.12.01 | ₩30,100 | ₩30,650 | ₩24,850 | ₩28,250 | -6.15% | 79.9만 |
|---|
| 2025.11.28 | ₩28,350 | ₩30,600 | ₩27,800 | ₩29,450 | +3.88% | 46.5만 |
|---|
| 2025.11.27 | ₩26,800 | ₩28,400 | ₩25,750 | ₩28,050 | +4.66% | 21.6만 |
|---|
| 2025.11.26 | ₩24,650 | ₩26,350 | ₩24,150 | ₩26,100 | +5.88% | 26.7만 |
|---|
| 2025.11.25 | ₩26,650 | ₩27,800 | ₩24,300 | ₩25,100 | -5.82% | 19.9만 |
|---|
| 2025.11.24 | ₩26,500 | ₩27,000 | ₩25,600 | ₩26,350 | -0.57% | 12.4만 |
|---|
| 2025.11.21 | ₩27,150 | ₩28,400 | ₩25,650 | ₩26,150 | -3.68% | 21.9만 |
|---|
| 2025.11.20 | ₩28,350 | ₩30,000 | ₩28,350 | ₩29,200 | +3.00% | 7.3만 |
|---|
| 2025.11.19 | ₩28,400 | ₩29,100 | ₩25,950 | ₩28,300 | -0.35% | 16.1만 |
|---|
| 2025.11.18 | ₩29,850 | ₩29,850 | ₩26,900 | ₩28,400 | -4.86% | 21만 |
|---|
| 2025.11.17 | ₩30,900 | ₩31,900 | ₩29,050 | ₩29,900 | -3.24% | 19.3만 |
|---|
| 2025.11.14 | ₩29,550 | ₩32,600 | ₩28,750 | ₩31,400 | +6.26% | 27.1만 |
|---|
| 2025.11.13 | ₩31,450 | ₩32,400 | ₩30,000 | ₩31,350 | -0.32% | 15만 |
|---|
| 2025.11.12 | ₩30,850 | ₩31,450 | ₩30,000 | ₩31,450 | +1.94% | 12.1만 |
|---|
| 2025.11.11 | ₩32,200 | ₩32,550 | ₩30,300 | ₩30,850 | -4.19% | 13.2만 |
|---|
| 2025.11.10 | ₩29,500 | ₩31,850 | ₩28,100 | ₩31,500 | +6.78% | 18.1만 |
|---|
| 2025.11.07 | ₩29,800 | ₩30,650 | ₩29,100 | ₩29,500 | -1.01% | 16.9만 |
|---|
| 2025.11.06 | ₩28,700 | ₩32,400 | ₩28,700 | ₩31,700 | +10.45% | 50.7만 |
|---|
| 2025.11.05 | ₩28,400 | ₩29,050 | ₩26,750 | ₩28,200 | -0.70% | 22.3만 |
|---|
| 2025.11.04 | ₩29,750 | ₩31,300 | ₩28,550 | ₩29,950 | +0.67% | 28.4만 |
|---|
| 2025.11.03 | ₩29,050 | ₩29,900 | ₩27,800 | ₩29,000 | -0.17% | 19.3만 |
|---|
| 2025.10.31 | ₩28,500 | ₩29,600 | ₩27,750 | ₩28,900 | +1.40% | 8.3만 |
|---|
| 2025.10.30 | ₩29,200 | ₩29,300 | ₩28,150 | ₩28,550 | -2.23% | 15.1만 |
|---|
| 2025.10.29 | ₩27,100 | ₩29,700 | ₩27,100 | ₩29,550 | +9.04% | 42.2만 |
|---|
| 2025.10.28 | ₩27,000 | ₩28,000 | ₩26,300 | ₩26,800 | -0.74% | 16.1만 |
|---|
| 2025.10.27 | ₩30,300 | ₩30,350 | ₩26,550 | ₩27,000 | -10.89% | 53.8만 |
|---|
| 2025.10.24 | ₩26,900 | ₩30,350 | ₩26,550 | ₩30,300 | +12.64% | 50.5만 |
|---|
| 2025.10.23 | ₩24,900 | ₩27,000 | ₩24,900 | ₩26,650 | +7.03% | 26.9만 |
|---|
| 2025.10.22 | ₩23,700 | ₩25,600 | ₩23,250 | ₩25,450 | +7.38% | 29.6만 |
|---|
| 2025.10.21 | ₩24,250 | ₩26,100 | ₩24,200 | ₩24,200 | -0.21% | 31.3만 |
|---|
| 2025.10.20 | ₩24,250 | ₩25,150 | ₩23,650 | ₩24,200 | -0.21% | 23.6만 |
|---|
| 2025.10.17 | ₩23,500 | ₩24,400 | ₩22,450 | ₩24,200 | +2.98% | 39.1만 |
|---|
| 2025.10.16 | ₩20,850 | ₩24,000 | ₩20,550 | ₩23,500 | +12.71% | 67.9만 |
|---|
| 2025.10.15 | ₩20,350 | ₩21,000 | ₩19,700 | ₩21,000 | +3.19% | 42.9만 |
|---|
| 2025.10.14 | ₩19,420 | ₩22,150 | ₩19,150 | ₩20,150 | +3.76% | 87.5만 |
|---|
| 2025.10.13 | ₩18,200 | ₩19,220 | ₩18,000 | ₩18,920 | +3.96% | 22.9만 |
|---|
| 2025.10.10 | ₩18,480 | ₩18,900 | ₩17,410 | ₩18,820 | +1.84% | 44.2만 |
|---|