시장 데이터를 불러오는 중
전체 종목
상아프론테크 과거 주가
089980.KQ · KOSDAQ
주요 제품·사업: LCD부품,사무기기부품,PCB부품,2차전지부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
089980.KQ · KOSDAQ
주요 제품·사업: LCD부품,사무기기부품,PCB부품,2차전지부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩16,140 | ₩16,490 | ₩16,060 | ₩16,150 | +0.06% | 1.6만 |
| 2026.10.07 | ₩17,000 | ₩17,000 | ₩16,330 | ₩16,340 | -3.88% | 2.6만 |
| 2026.10.06 | ₩17,120 | ₩17,480 | ₩16,800 | ₩16,910 | -1.23% | 5.8만 |
| 2026.10.02 | ₩16,380 | ₩16,640 | ₩16,230 | ₩16,510 | +0.79% | 3.4만 |
| 2026.10.01 | ₩16,090 | ₩16,320 | ₩15,900 | ₩16,270 | +1.12% | 2.9만 |
| 2026.09.30 | ₩16,110 | ₩16,270 | ₩15,850 | ₩16,070 | -0.25% | 3.1만 |
| 2026.09.29 | ₩16,190 | ₩16,190 | ₩15,450 | ₩15,620 | -3.52% | 2.3만 |
| 2026.09.28 | ₩15,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,410 |
| ₩15,980 |
| +3.23% |
| 4.6만 |
| 2026.09.23 | ₩15,600 | ₩15,720 | ₩15,320 | ₩15,330 | -1.73% | 2.7만 |
|---|
| 2026.09.22 | ₩15,950 | ₩16,050 | ₩15,550 | ₩15,550 | -2.51% | 4.2만 |
|---|
| 2026.09.21 | ₩16,500 | ₩16,520 | ₩15,780 | ₩15,860 | -3.88% | 7.3만 |
|---|
| 2026.09.18 | ₩18,640 | ₩18,640 | ₩16,530 | ₩16,840 | -9.66% | 42.6만 |
|---|
| 2026.09.17 | ₩15,050 | ₩15,240 | ₩14,890 | ₩15,020 | -0.20% | 1.4만 |
|---|
| 2026.09.16 | ₩15,060 | ₩15,060 | ₩14,640 | ₩14,870 | -1.26% | 6.5천 |
|---|
| 2026.09.15 | ₩14,710 | ₩15,260 | ₩14,680 | ₩14,780 | +0.48% | 1.1만 |
|---|
| 2026.09.14 | ₩15,080 | ₩15,080 | ₩14,370 | ₩14,790 | -1.92% | 1만 |
|---|
| 2026.09.11 | ₩15,250 | ₩15,250 | ₩14,910 | ₩14,950 | -1.97% | 1.1만 |
|---|
| 2026.09.10 | ₩15,450 | ₩15,450 | ₩15,100 | ₩15,250 | -1.29% | 1.2만 |
|---|
| 2026.09.09 | ₩14,910 | ₩15,420 | ₩14,870 | ₩15,300 | +2.62% | 3.3만 |
|---|
| 2026.09.08 | ₩15,190 | ₩15,190 | ₩14,590 | ₩14,750 | -2.90% | 9.2천 |
|---|
| 2026.09.07 | ₩15,200 | ₩15,200 | ₩14,980 | ₩15,050 | -0.99% | 5.9천 |
|---|
| 2026.09.04 | ₩15,030 | ₩15,100 | ₩14,360 | ₩15,020 | -0.07% | 1.1만 |
|---|
| 2026.09.03 | ₩15,020 | ₩15,020 | ₩14,550 | ₩14,570 | -3.00% | 1.4만 |
|---|
| 2026.09.02 | ₩15,150 | ₩15,150 | ₩14,640 | ₩14,700 | -2.97% | 1.1만 |
|---|
| 2026.09.01 | ₩15,170 | ₩15,370 | ₩15,030 | ₩15,240 | +0.46% | 1.6만 |
|---|
| 2026.08.31 | ₩15,360 | ₩15,360 | ₩13,950 | ₩15,160 | -1.30% | 2.1만 |
|---|
| 2026.08.28 | ₩15,170 | ₩15,330 | ₩14,250 | ₩15,100 | -0.46% | 1.1만 |
|---|
| 2026.08.27 | ₩15,090 | ₩15,370 | ₩14,970 | ₩15,100 | +0.07% | 2.7만 |
|---|
| 2026.08.26 | ₩15,020 | ₩15,250 | ₩14,700 | ₩15,010 | -0.07% | 1.9만 |
|---|
| 2026.08.25 | ₩14,360 | ₩15,070 | ₩13,910 | ₩15,020 | +4.60% | 1.5만 |
|---|
| 2026.08.24 | ₩13,930 | ₩14,490 | ₩13,930 | ₩14,370 | +3.16% | 1.1만 |
|---|
| 2026.08.21 | ₩14,540 | ₩14,540 | ₩13,880 | ₩13,930 | -4.20% | 1.9만 |
|---|
| 2026.08.20 | ₩14,230 | ₩14,740 | ₩14,230 | ₩14,540 | +2.18% | 2.7만 |
|---|
| 2026.08.19 | ₩14,110 | ₩14,450 | ₩13,920 | ₩13,980 | -0.92% | 1.9만 |
|---|
| 2026.08.18 | ₩15,210 | ₩15,290 | ₩14,340 | ₩14,390 | -5.39% | 2.8만 |
|---|
| 2026.08.14 | ₩14,910 | ₩15,400 | ₩14,770 | ₩15,080 | +1.14% | 2.1만 |
|---|
| 2026.08.13 | ₩15,370 | ₩15,380 | ₩14,730 | ₩14,840 | -3.45% | 3.1만 |
|---|
| 2026.08.12 | ₩14,820 | ₩15,000 | ₩14,530 | ₩14,890 | +0.47% | 2.7만 |
|---|
| 2026.08.11 | ₩14,310 | ₩14,700 | ₩14,200 | ₩14,680 | +2.59% | 1.5만 |
|---|
| 2026.08.10 | ₩14,000 | ₩14,530 | ₩13,890 | ₩14,460 | +3.29% | 3.5만 |
|---|
| 2026.08.07 | ₩13,850 | ₩14,170 | ₩13,300 | ₩13,570 | -2.02% | 2.7만 |
|---|
| 2026.08.06 | ₩13,730 | ₩13,990 | ₩13,300 | ₩13,790 | +0.44% | 2.5만 |
|---|
| 2026.08.05 | ₩14,170 | ₩14,170 | ₩13,680 | ₩13,890 | -1.98% | 3.1만 |
|---|
| 2026.08.04 | ₩13,880 | ₩13,880 | ₩12,810 | ₩13,370 | -3.67% | 2.5만 |
|---|
| 2026.08.03 | ₩12,760 | ₩13,300 | ₩12,430 | ₩12,780 | +0.16% | 2.9만 |
|---|
| 2026.07.31 | ₩12,000 | ₩12,880 | ₩12,000 | ₩12,880 | +7.33% | 3.9만 |
|---|
| 2026.07.30 | ₩10,600 | ₩12,150 | ₩10,600 | ₩11,700 | +10.38% | 3.3만 |
|---|
| 2026.07.29 | ₩12,830 | ₩13,020 | ₩11,400 | ₩11,500 | -10.37% | 7.3만 |
|---|
| 2026.07.28 | ₩13,650 | ₩13,650 | ₩12,680 | ₩12,830 | -6.01% | 3.9만 |
|---|
| 2026.07.27 | ₩13,850 | ₩13,920 | ₩13,570 | ₩13,820 | -0.22% | 1.5만 |
|---|
| 2026.07.24 | ₩13,930 | ₩14,100 | ₩13,600 | ₩13,620 | -2.23% | 4만 |
|---|
| 2026.07.23 | ₩13,230 | ₩14,110 | ₩13,230 | ₩14,070 | +6.35% | 3.1만 |
|---|
| 2026.07.22 | ₩13,320 | ₩13,800 | ₩13,080 | ₩13,320 | 0.00% | 2.6만 |
|---|
| 2026.07.21 | ₩12,840 | ₩13,540 | ₩12,100 | ₩13,070 | +1.79% | 5.8만 |
|---|
| 2026.07.20 | ₩13,500 | ₩13,800 | ₩12,940 | ₩13,000 | -3.70% | 3.3만 |
|---|
| 2026.07.16 | ₩14,240 | ₩14,240 | ₩13,440 | ₩13,680 | -3.93% | 1.4만 |
|---|
| 2026.07.15 | ₩13,610 | ₩14,360 | ₩13,610 | ₩14,030 | +3.09% | 3.7만 |
|---|
| 2026.07.14 | ₩13,530 | ₩13,790 | ₩13,020 | ₩13,400 | -0.96% | 4.7만 |
|---|
| 2026.07.13 | ₩14,750 | ₩15,000 | ₩13,700 | ₩13,750 | -6.78% | 3.5만 |
|---|
| 2026.07.10 | ₩13,980 | ₩14,780 | ₩13,820 | ₩14,570 | +4.22% | 2.8만 |
|---|
| 2026.07.09 | ₩13,760 | ₩14,270 | ₩13,510 | ₩13,690 | -0.51% | 3.6만 |
|---|
| 2026.07.08 | ₩14,230 | ₩14,740 | ₩13,710 | ₩13,830 | -2.81% | 4.1만 |
|---|
| 2026.07.07 | ₩15,160 | ₩15,490 | ₩14,550 | ₩14,580 | -3.83% | 3.8만 |
|---|
| 2026.07.06 | ₩15,600 | ₩15,770 | ₩14,980 | ₩15,280 | -2.05% | 2.5만 |
|---|
| 2026.07.03 | ₩15,700 | ₩15,700 | ₩14,860 | ₩15,540 | -1.02% | 3.3만 |
|---|
| 2026.07.02 | ₩16,220 | ₩16,230 | ₩15,250 | ₩15,430 | -4.87% | 3.5만 |
|---|
| 2026.07.01 | ₩16,500 | ₩16,810 | ₩16,000 | ₩16,220 | -1.70% | 3만 |
|---|
| 2026.06.30 | ₩16,600 | ₩16,600 | ₩15,980 | ₩16,010 | -3.55% | 2만 |
|---|
| 2026.06.29 | ₩14,980 | ₩16,520 | ₩14,980 | ₩16,270 | +8.61% | 3.5만 |
|---|
| 2026.06.26 | ₩15,740 | ₩15,990 | ₩14,800 | ₩15,180 | -3.56% | 4.5만 |
|---|
| 2026.06.25 | ₩16,300 | ₩16,640 | ₩15,860 | ₩16,000 | -1.84% | 5.1만 |
|---|
| 2026.06.24 | ₩15,850 | ₩17,350 | ₩15,820 | ₩16,200 | +2.21% | 5.7만 |
|---|
| 2026.06.23 | ₩16,850 | ₩17,380 | ₩16,000 | ₩16,000 | -5.04% | 6.2만 |
|---|
| 2026.06.22 | ₩17,930 | ₩18,280 | ₩17,120 | ₩17,400 | -2.96% | 5.4만 |
|---|
| 2026.06.19 | ₩18,630 | ₩18,800 | ₩17,220 | ₩17,970 | -3.54% | 3.6만 |
|---|
| 2026.06.18 | ₩20,350 | ₩20,350 | ₩18,580 | ₩18,710 | -8.06% | 5.8만 |
|---|
| 2026.06.17 | ₩20,050 | ₩20,250 | ₩19,670 | ₩19,790 | -1.30% | 6.5만 |
|---|
| 2026.06.16 | ₩19,900 | ₩20,250 | ₩19,360 | ₩20,050 | +0.75% | 4.8만 |
|---|
| 2026.06.15 | ₩19,000 | ₩19,770 | ₩18,780 | ₩19,570 | +3.00% | 6.2만 |
|---|
| 2026.06.12 | ₩18,310 | ₩19,000 | ₩18,310 | ₩18,530 | +1.20% | 5.2만 |
|---|
| 2026.06.11 | ₩17,450 | ₩17,780 | ₩17,030 | ₩17,780 | +1.89% | 5.1만 |
|---|
| 2026.06.10 | ₩17,800 | ₩18,200 | ₩17,300 | ₩17,640 | -0.90% | 3.6만 |
|---|
| 2026.06.09 | ₩17,130 | ₩18,070 | ₩17,000 | ₩17,900 | +4.50% | 5만 |
|---|
| 2026.06.08 | ₩18,240 | ₩18,300 | ₩17,000 | ₩17,100 | -6.25% | 8.7만 |
|---|
| 2026.06.05 | ₩19,310 | ₩19,950 | ₩18,610 | ₩18,990 | -1.66% | 5만 |
|---|
| 2026.06.04 | ₩19,310 | ₩20,300 | ₩19,160 | ₩20,000 | +3.57% | 5.6만 |
|---|
| 2026.06.02 | ₩19,600 | ₩20,100 | ₩19,010 | ₩19,760 | +0.82% | 13.6만 |
|---|
| 2026.06.01 | ₩20,300 | ₩21,050 | ₩19,500 | ₩20,450 | +0.74% | 9.8만 |
|---|
| 2026.05.29 | ₩21,800 | ₩22,150 | ₩20,300 | ₩20,450 | -6.19% | 8.1만 |
|---|
| 2026.05.28 | ₩22,800 | ₩23,150 | ₩20,650 | ₩21,600 | -5.26% | 8.6만 |
|---|
| 2026.05.27 | ₩23,600 | ₩23,800 | ₩22,400 | ₩22,500 | -4.66% | 8.5만 |
|---|
| 2026.05.26 | ₩23,500 | ₩24,850 | ₩23,350 | ₩24,100 | +2.55% | 15.3만 |
|---|
| 2026.05.22 | ₩22,400 | ₩23,400 | ₩22,250 | ₩23,050 | +2.90% | 9.1만 |
|---|
| 2026.05.21 | ₩21,650 | ₩22,350 | ₩21,650 | ₩21,900 | +1.15% | 7.1만 |
|---|
| 2026.05.20 | ₩22,200 | ₩22,250 | ₩20,800 | ₩21,400 | -3.60% | 5.1만 |
|---|
| 2026.05.19 | ₩23,200 | ₩23,700 | ₩21,950 | ₩22,450 | -3.23% | 7만 |
|---|
| 2026.05.18 | ₩22,800 | ₩23,500 | ₩21,500 | ₩23,200 | +1.75% | 11.5만 |
|---|
| 2026.05.15 | ₩25,500 | ₩25,500 | ₩22,550 | ₩22,800 | -10.59% | 11.7만 |
|---|
| 2026.05.14 | ₩24,400 | ₩25,200 | ₩23,300 | ₩24,000 | -1.64% | 8만 |
|---|
| 2026.05.13 | ₩23,700 | ₩24,450 | ₩22,550 | ₩23,600 | -0.42% | 7.4만 |
|---|
| 2026.05.12 | ₩25,950 | ₩25,950 | ₩23,400 | ₩24,150 | -6.94% | 13.1만 |
|---|
| 2026.05.11 | ₩26,200 | ₩26,400 | ₩24,950 | ₩25,300 | -3.44% | 13만 |
|---|
| 2026.05.08 | ₩26,700 | ₩27,150 | ₩26,000 | ₩26,550 | -0.56% | 11.1만 |
|---|
| 2026.05.07 | ₩28,100 | ₩28,100 | ₩26,450 | ₩27,000 | -3.91% | 12.1만 |
|---|
| 2026.05.06 | ₩27,800 | ₩29,450 | ₩27,200 | ₩28,100 | +1.08% | 23.1만 |
|---|
| 2026.05.04 | ₩27,850 | ₩28,300 | ₩27,350 | ₩28,050 | +0.72% | 15만 |
|---|
| 2026.04.30 | ₩28,400 | ₩28,400 | ₩27,100 | ₩27,450 | -3.35% | 11.3만 |
|---|
| 2026.04.29 | ₩27,100 | ₩28,500 | ₩26,050 | ₩28,450 | +4.98% | 31.7만 |
|---|
| 2026.04.28 | ₩29,250 | ₩29,550 | ₩27,650 | ₩27,900 | -4.62% | 18.3만 |
|---|
| 2026.04.27 | ₩30,000 | ₩30,050 | ₩28,450 | ₩28,700 | -4.33% | 23.3만 |
|---|
| 2026.04.24 | ₩27,900 | ₩29,650 | ₩27,200 | ₩29,250 | +4.84% | 32.8만 |
|---|
| 2026.04.23 | ₩28,200 | ₩28,200 | ₩26,700 | ₩27,200 | -3.55% | 32.3만 |
|---|
| 2026.04.22 | ₩26,300 | ₩28,400 | ₩25,550 | ₩28,200 | +7.22% | 60.3만 |
|---|
| 2026.04.21 | ₩25,900 | ₩26,150 | ₩25,000 | ₩25,850 | -0.19% | 18만 |
|---|
| 2026.04.20 | ₩24,900 | ₩25,650 | ₩24,700 | ₩25,500 | +2.41% | 13.6만 |
|---|
| 2026.04.17 | ₩24,700 | ₩25,250 | ₩24,200 | ₩25,000 | +1.21% | 12만 |
|---|
| 2026.04.16 | ₩24,650 | ₩24,800 | ₩24,200 | ₩24,600 | -0.20% | 7.5만 |
|---|
| 2026.04.15 | ₩24,900 | ₩24,900 | ₩23,950 | ₩24,400 | -2.01% | 8.9만 |
|---|
| 2026.04.14 | ₩24,400 | ₩25,350 | ₩24,200 | ₩24,350 | -0.20% | 18.7만 |
|---|
| 2026.04.13 | ₩23,750 | ₩24,100 | ₩23,300 | ₩23,650 | -0.42% | 10.4만 |
|---|
| 2026.04.10 | ₩23,700 | ₩24,450 | ₩23,350 | ₩23,800 | +0.42% | 9.3만 |
|---|
| 2026.04.09 | ₩24,050 | ₩24,050 | ₩22,900 | ₩23,100 | -3.95% | 6.2만 |
|---|
| 2026.04.08 | ₩24,050 | ₩24,150 | ₩23,450 | ₩23,850 | -0.83% | 10.2만 |
|---|
| 2026.04.07 | ₩24,050 | ₩24,100 | ₩22,250 | ₩22,700 | -5.61% | 15.6만 |
|---|
| 2026.04.06 | ₩25,200 | ₩25,200 | ₩23,500 | ₩24,100 | -4.37% | 20만 |
|---|
| 2026.04.03 | ₩22,650 | ₩23,000 | ₩22,250 | ₩22,600 | -0.22% | 7.8만 |
|---|
| 2026.04.02 | ₩24,000 | ₩24,000 | ₩21,550 | ₩21,900 | -8.75% | 15.6만 |
|---|
| 2026.04.01 | ₩22,850 | ₩23,700 | ₩22,600 | ₩23,600 | +3.28% | 10.9만 |
|---|
| 2026.03.31 | ₩22,900 | ₩23,350 | ₩21,450 | ₩21,550 | -5.90% | 20.3만 |
|---|
| 2026.03.30 | ₩24,000 | ₩24,350 | ₩23,550 | ₩23,600 | -1.67% | 9.3만 |
|---|
| 2026.03.27 | ₩24,000 | ₩25,850 | ₩23,550 | ₩25,300 | +5.42% | 19.3만 |
|---|
| 2026.03.26 | ₩26,400 | ₩26,900 | ₩24,700 | ₩24,800 | -6.06% | 34.8만 |
|---|
| 2026.03.25 | ₩24,200 | ₩25,900 | ₩23,900 | ₩25,300 | +4.55% | 28만 |
|---|
| 2026.03.24 | ₩24,450 | ₩24,550 | ₩23,450 | ₩23,900 | -2.25% | 13.8만 |
|---|
| 2026.03.23 | ₩24,950 | ₩25,000 | ₩23,350 | ₩23,700 | -5.01% | 16.8만 |
|---|
| 2026.03.20 | ₩25,650 | ₩25,900 | ₩24,900 | ₩25,750 | +0.39% | 24.8만 |
|---|
| 2026.03.19 | ₩24,400 | ₩26,000 | ₩24,000 | ₩25,700 | +5.33% | 50.5만 |
|---|
| 2026.03.18 | ₩25,600 | ₩26,000 | ₩24,800 | ₩25,050 | -2.15% | 32.7만 |
|---|
| 2026.03.17 | ₩22,550 | ₩27,350 | ₩22,100 | ₩26,050 | +15.52% | 194.6만 |
|---|
| 2026.03.16 | ₩22,500 | ₩22,800 | ₩21,350 | ₩22,000 | -2.22% | 12.5만 |
|---|
| 2026.03.13 | ₩22,300 | ₩23,350 | ₩21,800 | ₩22,900 | +2.69% | 21.8만 |
|---|
| 2026.03.12 | ₩21,650 | ₩22,700 | ₩21,650 | ₩22,350 | +3.23% | 13.3만 |
|---|
| 2026.03.11 | ₩22,300 | ₩22,750 | ₩21,500 | ₩21,850 | -2.02% | 11.3만 |
|---|
| 2026.03.10 | ₩21,950 | ₩22,000 | ₩21,000 | ₩21,550 | -1.82% | 7.3만 |
|---|
| 2026.03.09 | ₩21,300 | ₩21,300 | ₩20,000 | ₩20,950 | -1.64% | 8.6만 |
|---|
| 2026.03.06 | ₩21,700 | ₩22,550 | ₩21,050 | ₩22,300 | +2.76% | 10.7만 |
|---|
| 2026.03.05 | ₩20,300 | ₩22,250 | ₩20,000 | ₩21,700 | +6.90% | 12.7만 |
|---|
| 2026.03.04 | ₩21,300 | ₩21,800 | ₩18,800 | ₩19,090 | -10.38% | 27.1만 |
|---|
| 2026.03.03 | ₩22,350 | ₩24,250 | ₩22,100 | ₩22,900 | +2.46% | 57.2만 |
|---|
| 2026.02.27 | ₩21,500 | ₩22,400 | ₩21,250 | ₩22,300 | +3.72% | 14.7만 |
|---|
| 2026.02.26 | ₩21,800 | ₩22,300 | ₩21,250 | ₩21,950 | +0.69% | 19만 |
|---|
| 2026.02.25 | ₩22,400 | ₩24,300 | ₩21,250 | ₩22,050 | -1.56% | 70.1만 |
|---|
| 2026.02.24 | ₩21,500 | ₩22,000 | ₩20,900 | ₩21,950 | +2.09% | 22.3만 |
|---|
| 2026.02.23 | ₩23,600 | ₩23,700 | ₩21,600 | ₩21,850 | -7.42% | 34.6만 |
|---|
| 2026.02.20 | ₩23,950 | ₩24,450 | ₩22,900 | ₩23,750 | -0.84% | 47만 |
|---|
| 2026.02.19 | ₩25,500 | ₩26,000 | ₩22,450 | ₩23,650 | -7.25% | 109.4만 |
|---|
| 2026.02.13 | ₩22,450 | ₩22,450 | ₩22,450 | ₩22,450 | 0.00% | 16.2만 |
|---|
| 2026.02.12 | ₩17,460 | ₩17,520 | ₩17,280 | ₩17,290 | -0.97% | 2.1만 |
|---|
| 2026.02.11 | ₩17,730 | ₩17,730 | ₩17,000 | ₩17,450 | -1.58% | 2.9만 |
|---|
| 2026.02.10 | ₩17,900 | ₩18,120 | ₩17,500 | ₩17,800 | -0.56% | 2.6만 |
|---|
| 2026.02.09 | ₩17,400 | ₩17,900 | ₩17,400 | ₩17,880 | +2.76% | 3.7만 |
|---|
| 2026.02.06 | ₩17,280 | ₩17,460 | ₩16,600 | ₩17,200 | -0.46% | 10.2만 |
|---|
| 2026.02.05 | ₩17,760 | ₩18,160 | ₩17,650 | ₩17,900 | +0.79% | 5.2만 |
|---|
| 2026.02.04 | ₩17,250 | ₩18,090 | ₩16,970 | ₩18,070 | +4.75% | 8.2만 |
|---|
| 2026.02.03 | ₩17,120 | ₩17,450 | ₩16,760 | ₩17,430 | +1.81% | 5.3만 |
|---|
| 2026.02.02 | ₩17,160 | ₩17,480 | ₩16,670 | ₩16,780 | -2.21% | 5.7만 |
|---|
| 2026.01.30 | ₩17,740 | ₩17,900 | ₩17,180 | ₩17,550 | -1.07% | 6.4만 |
|---|
| 2026.01.29 | ₩16,740 | ₩17,980 | ₩16,440 | ₩17,700 | +5.73% | 18.6만 |
|---|
| 2026.01.28 | ₩16,330 | ₩16,460 | ₩16,200 | ₩16,460 | +0.80% | 4.6만 |
|---|
| 2026.01.27 | ₩16,220 | ₩16,300 | ₩16,050 | ₩16,290 | +0.43% | 3.6만 |
|---|
| 2026.01.26 | ₩16,080 | ₩16,370 | ₩15,950 | ₩16,270 | +1.18% | 6.6만 |
|---|
| 2026.01.23 | ₩16,240 | ₩16,240 | ₩15,500 | ₩15,800 | -2.71% | 6.2만 |
|---|
| 2026.01.22 | ₩15,090 | ₩15,900 | ₩14,990 | ₩15,900 | +5.37% | 11.4만 |
|---|
| 2026.01.21 | ₩15,070 | ₩15,100 | ₩14,680 | ₩14,820 | -1.66% | 6.4만 |
|---|
| 2026.01.20 | ₩15,000 | ₩15,440 | ₩14,920 | ₩15,370 | +2.47% | 4.5만 |
|---|
| 2026.01.19 | ₩15,100 | ₩15,110 | ₩14,830 | ₩14,980 | -0.79% | 7만 |
|---|
| 2026.01.16 | ₩15,270 | ₩15,290 | ₩14,990 | ₩15,100 | -1.11% | 3.2만 |
|---|
| 2026.01.15 | ₩15,280 | ₩15,410 | ₩15,080 | ₩15,250 | -0.20% | 2.3만 |
|---|
| 2026.01.14 | ₩15,310 | ₩15,480 | ₩15,140 | ₩15,380 | +0.46% | 2.4만 |
|---|
| 2026.01.13 | ₩15,110 | ₩15,310 | ₩14,980 | ₩15,310 | +1.32% | 3.2만 |
|---|
| 2026.01.12 | ₩14,900 | ₩15,230 | ₩14,900 | ₩15,050 | +1.01% | 2.7만 |
|---|
| 2026.01.09 | ₩15,050 | ₩15,130 | ₩14,840 | ₩15,050 | 0.00% | 3.9만 |
|---|
| 2026.01.08 | ₩15,270 | ₩15,270 | ₩14,820 | ₩14,910 | -2.36% | 4.6만 |
|---|
| 2026.01.07 | ₩15,820 | ₩15,820 | ₩15,000 | ₩15,190 | -3.98% | 5만 |
|---|
| 2026.01.06 | ₩15,830 | ₩15,960 | ₩15,610 | ₩15,780 | -0.32% | 2.3만 |
|---|
| 2026.01.05 | ₩16,100 | ₩16,100 | ₩15,650 | ₩15,780 | -1.99% | 3.1만 |
|---|
| 2026.01.02 | ₩15,330 | ₩15,700 | ₩15,320 | ₩15,690 | +2.35% | 2.6만 |
|---|
| 2025.12.30 | ₩15,550 | ₩15,750 | ₩15,450 | ₩15,520 | -0.19% | 5.1만 |
|---|
| 2025.12.29 | ₩15,980 | ₩15,980 | ₩15,600 | ₩15,750 | -1.44% | 4만 |
|---|
| 2025.12.26 | ₩16,230 | ₩16,320 | ₩15,900 | ₩15,980 | -1.54% | 5.8만 |
|---|
| 2025.12.24 | ₩16,680 | ₩16,680 | ₩16,230 | ₩16,330 | -2.10% | 2.7만 |
|---|
| 2025.12.23 | ₩16,800 | ₩16,800 | ₩16,420 | ₩16,660 | -0.83% | 2.6만 |
|---|
| 2025.12.22 | ₩16,600 | ₩16,720 | ₩16,460 | ₩16,720 | +0.72% | 3.2만 |
|---|
| 2025.12.19 | ₩16,480 | ₩16,480 | ₩16,100 | ₩16,450 | -0.18% | 3.6만 |
|---|
| 2025.12.18 | ₩16,930 | ₩16,930 | ₩16,250 | ₩16,310 | -3.66% | 6.4만 |
|---|
| 2025.12.17 | ₩17,000 | ₩17,000 | ₩16,690 | ₩16,810 | -1.12% | 1.9만 |
|---|
| 2025.12.16 | ₩17,320 | ₩17,320 | ₩16,770 | ₩17,000 | -1.85% | 4.5만 |
|---|
| 2025.12.15 | ₩17,460 | ₩17,460 | ₩17,130 | ₩17,320 | -0.80% | 2만 |
|---|
| 2025.12.12 | ₩17,500 | ₩17,630 | ₩17,320 | ₩17,540 | +0.23% | 2.5만 |
|---|
| 2025.12.11 | ₩17,440 | ₩17,650 | ₩17,250 | ₩17,430 | -0.06% | 3만 |
|---|
| 2025.12.10 | ₩17,550 | ₩17,680 | ₩17,350 | ₩17,500 | -0.28% | 2.9만 |
|---|
| 2025.12.09 | ₩17,660 | ₩17,850 | ₩17,350 | ₩17,520 | -0.79% | 1.8만 |
|---|
| 2025.12.08 | ₩17,660 | ₩17,720 | ₩17,450 | ₩17,690 | +0.17% | 3.4만 |
|---|
| 2025.12.05 | ₩17,380 | ₩17,900 | ₩17,350 | ₩17,660 | +1.61% | 6.2만 |
|---|
| 2025.12.04 | ₩17,750 | ₩17,750 | ₩17,150 | ₩17,350 | -2.25% | 4.3만 |
|---|
| 2025.12.03 | ₩17,700 | ₩17,700 | ₩17,430 | ₩17,620 | -0.45% | 3만 |
|---|
| 2025.12.02 | ₩17,340 | ₩17,630 | ₩17,180 | ₩17,530 | +1.10% | 3.4만 |
|---|
| 2025.12.01 | ₩17,080 | ₩17,680 | ₩17,080 | ₩17,390 | +1.81% | 7.2만 |
|---|
| 2025.11.28 | ₩16,510 | ₩17,120 | ₩16,470 | ₩17,080 | +3.45% | 4.8만 |
|---|
| 2025.11.27 | ₩16,420 | ₩16,720 | ₩16,320 | ₩16,490 | +0.43% | 2.2만 |
|---|
| 2025.11.26 | ₩16,070 | ₩16,550 | ₩16,000 | ₩16,410 | +2.12% | 3.8만 |
|---|
| 2025.11.25 | ₩16,080 | ₩16,210 | ₩15,820 | ₩16,070 | -0.06% | 3.9만 |
|---|
| 2025.11.24 | ₩15,980 | ₩16,150 | ₩15,690 | ₩16,080 | +0.63% | 3.4만 |
|---|
| 2025.11.21 | ₩16,220 | ₩16,220 | ₩15,880 | ₩15,950 | -1.66% | 4.8만 |
|---|
| 2025.11.20 | ₩16,180 | ₩16,510 | ₩16,180 | ₩16,500 | +1.98% | 3.5만 |
|---|
| 2025.11.19 | ₩16,400 | ₩16,410 | ₩15,900 | ₩16,000 | -2.44% | 7.2만 |
|---|
| 2025.11.18 | ₩16,940 | ₩16,950 | ₩16,230 | ₩16,400 | -3.19% | 5.6만 |
|---|
| 2025.11.17 | ₩17,050 | ₩17,320 | ₩16,600 | ₩16,990 | -0.35% | 5.1만 |
|---|
| 2025.11.14 | ₩17,440 | ₩17,440 | ₩16,910 | ₩16,950 | -2.81% | 7.1만 |
|---|
| 2025.11.13 | ₩17,600 | ₩17,690 | ₩17,100 | ₩17,510 | -0.51% | 5만 |
|---|
| 2025.11.12 | ₩17,450 | ₩17,670 | ₩17,270 | ₩17,600 | +0.86% | 2.8만 |
|---|
| 2025.11.11 | ₩17,500 | ₩17,700 | ₩17,230 | ₩17,450 | -0.29% | 3.4만 |
|---|
| 2025.11.10 | ₩17,200 | ₩17,430 | ₩16,960 | ₩17,360 | +0.93% | 1.8만 |
|---|
| 2025.11.07 | ₩17,680 | ₩17,680 | ₩16,750 | ₩17,190 | -2.77% | 6.2만 |
|---|
| 2025.11.06 | ₩18,130 | ₩18,500 | ₩17,490 | ₩17,730 | -2.21% | 5.4만 |
|---|
| 2025.11.05 | ₩18,550 | ₩18,550 | ₩17,240 | ₩18,120 | -2.32% | 11만 |
|---|
| 2025.11.04 | ₩18,380 | ₩19,310 | ₩18,380 | ₩18,570 | +1.03% | 9.3만 |
|---|
| 2025.11.03 | ₩18,550 | ₩18,810 | ₩18,360 | ₩18,380 | -0.92% | 6.1만 |
|---|
| 2025.10.31 | ₩18,800 | ₩19,090 | ₩18,450 | ₩18,550 | -1.33% | 5.3만 |
|---|
| 2025.10.30 | ₩19,400 | ₩19,720 | ₩18,600 | ₩18,800 | -3.09% | 11.9만 |
|---|
| 2025.10.29 | ₩19,430 | ₩19,430 | ₩18,430 | ₩19,270 | -0.82% | 19.3만 |
|---|
| 2025.10.28 | ₩18,000 | ₩18,960 | ₩17,660 | ₩18,860 | +4.78% | 17.9만 |
|---|
| 2025.10.27 | ₩18,200 | ₩18,270 | ₩17,830 | ₩18,000 | -1.10% | 7만 |
|---|
| 2025.10.24 | ₩17,140 | ₩17,800 | ₩17,140 | ₩17,760 | +3.62% | 8.2만 |
|---|
| 2025.10.23 | ₩17,390 | ₩17,480 | ₩16,810 | ₩17,160 | -1.32% | 3.8만 |
|---|
| 2025.10.22 | ₩17,580 | ₩17,700 | ₩17,110 | ₩17,410 | -0.97% | 3.2만 |
|---|
| 2025.10.21 | ₩17,370 | ₩17,850 | ₩17,270 | ₩17,500 | +0.75% | 7.9만 |
|---|
| 2025.10.20 | ₩17,300 | ₩17,410 | ₩17,090 | ₩17,370 | +0.40% | 5.6만 |
|---|
| 2025.10.17 | ₩17,050 | ₩17,420 | ₩16,810 | ₩17,280 | +1.35% | 6.3만 |
|---|
| 2025.10.16 | ₩16,980 | ₩17,340 | ₩16,700 | ₩17,230 | +1.47% | 4.9만 |
|---|
| 2025.10.15 | ₩16,760 | ₩17,020 | ₩16,710 | ₩16,980 | +1.31% | 4.8만 |
|---|
| 2025.10.14 | ₩16,770 | ₩17,330 | ₩16,550 | ₩16,760 | -0.06% | 7.8만 |
|---|
| 2025.10.13 | ₩16,780 | ₩17,000 | ₩16,350 | ₩16,760 | -0.12% | 3.9만 |
|---|
| 2025.10.10 | ₩16,780 | ₩16,890 | ₩16,450 | ₩16,890 | +0.66% | 4.9만 |
|---|