시장 데이터를 불러오는 중
전체 종목
이엠텍 과거 주가
091120.KQ · KOSDAQ
주요 제품·사업: 마이크로스피커,리시버
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
091120.KQ · KOSDAQ
주요 제품·사업: 마이크로스피커,리시버
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,860 | ₩5,990 | ₩5,700 | ₩5,940 | +1.37% | 4.3만 |
| 2026.10.07 | ₩5,720 | ₩5,860 | ₩5,620 | ₩5,800 | +1.40% | 1.2만 |
| 2026.10.06 | ₩5,720 | ₩5,830 | ₩5,670 | ₩5,720 | 0.00% | 2만 |
| 2026.10.02 | ₩5,470 | ₩5,870 | ₩5,420 | ₩5,750 | +5.12% | 5.8만 |
| 2026.10.01 | ₩5,410 | ₩5,600 | ₩5,320 | ₩5,510 | +1.85% | 3.8만 |
| 2026.09.30 | ₩5,550 | ₩5,690 | ₩5,340 | ₩5,420 | -2.34% | 4.9만 |
| 2026.09.29 | ₩5,470 | ₩5,600 | ₩5,300 | ₩5,550 | +1.46% | 4.1만 |
| 2026.09.28 | ₩4,970 | ₩5,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,830 |
| ₩5,470 |
| +10.06% |
| 16.4만 |
| 2026.09.23 | ₩4,770 | ₩4,895 | ₩4,690 | ₩4,830 | +1.26% | 1.6만 |
|---|
| 2026.09.22 | ₩4,860 | ₩4,940 | ₩4,650 | ₩4,660 | -4.12% | 3.4만 |
|---|
| 2026.09.21 | ₩5,100 | ₩5,100 | ₩4,860 | ₩4,905 | -3.82% | 2.2만 |
|---|
| 2026.09.18 | ₩5,150 | ₩5,170 | ₩4,860 | ₩5,100 | -0.97% | 3.5만 |
|---|
| 2026.09.17 | ₩4,885 | ₩5,150 | ₩4,850 | ₩5,050 | +3.38% | 4.6만 |
|---|
| 2026.09.16 | ₩4,970 | ₩5,100 | ₩4,845 | ₩4,955 | -0.30% | 3.3만 |
|---|
| 2026.09.15 | ₩4,710 | ₩4,955 | ₩4,710 | ₩4,940 | +4.88% | 1.1만 |
|---|
| 2026.09.14 | ₩4,715 | ₩4,960 | ₩4,645 | ₩4,820 | +2.23% | 2만 |
|---|
| 2026.09.11 | ₩4,750 | ₩4,885 | ₩4,605 | ₩4,715 | -0.74% | 1.2만 |
|---|
| 2026.09.10 | ₩5,000 | ₩5,000 | ₩4,520 | ₩4,755 | -4.90% | 3.8만 |
|---|
| 2026.09.09 | ₩4,960 | ₩4,960 | ₩4,790 | ₩4,880 | -1.61% | 1.9만 |
|---|
| 2026.09.08 | ₩4,955 | ₩4,955 | ₩4,710 | ₩4,850 | -2.12% | 2.7만 |
|---|
| 2026.09.07 | ₩4,805 | ₩4,855 | ₩4,750 | ₩4,835 | +0.62% | 1.4만 |
|---|
| 2026.09.04 | ₩4,810 | ₩4,870 | ₩4,730 | ₩4,805 | -0.10% | 2만 |
|---|
| 2026.09.03 | ₩4,735 | ₩4,835 | ₩4,700 | ₩4,810 | +1.58% | 1.7만 |
|---|
| 2026.09.02 | ₩5,040 | ₩5,040 | ₩4,680 | ₩4,735 | -6.05% | 2.1만 |
|---|
| 2026.09.01 | ₩4,980 | ₩5,100 | ₩4,735 | ₩4,910 | -1.41% | 1.9만 |
|---|
| 2026.08.31 | ₩4,955 | ₩4,980 | ₩4,820 | ₩4,980 | +0.50% | 1.4만 |
|---|
| 2026.08.28 | ₩4,835 | ₩4,955 | ₩4,645 | ₩4,945 | +2.28% | 2.7만 |
|---|
| 2026.08.27 | ₩4,805 | ₩4,880 | ₩4,720 | ₩4,835 | +0.62% | 3.4만 |
|---|
| 2026.08.26 | ₩4,750 | ₩4,900 | ₩4,640 | ₩4,850 | +2.11% | 6.9만 |
|---|
| 2026.08.25 | ₩4,400 | ₩4,795 | ₩4,295 | ₩4,750 | +7.95% | 10.8만 |
|---|
| 2026.08.24 | ₩4,005 | ₩4,380 | ₩3,955 | ₩4,345 | +8.49% | 5.5만 |
|---|
| 2026.08.21 | ₩4,030 | ₩4,115 | ₩3,980 | ₩4,005 | -0.62% | 1.6만 |
|---|
| 2026.08.20 | ₩3,960 | ₩4,270 | ₩3,960 | ₩4,200 | +6.06% | 5.8만 |
|---|
| 2026.08.19 | ₩4,055 | ₩4,065 | ₩3,900 | ₩3,955 | -2.47% | 2.1만 |
|---|
| 2026.08.18 | ₩4,250 | ₩4,250 | ₩4,030 | ₩4,055 | -4.59% | 3.2만 |
|---|
| 2026.08.14 | ₩4,185 | ₩4,250 | ₩4,135 | ₩4,250 | +1.55% | 2.2만 |
|---|
| 2026.08.13 | ₩4,260 | ₩4,295 | ₩4,000 | ₩4,185 | -1.76% | 6.7만 |
|---|
| 2026.08.12 | ₩4,290 | ₩4,300 | ₩4,180 | ₩4,260 | -0.70% | 1.2만 |
|---|
| 2026.08.11 | ₩4,215 | ₩4,330 | ₩4,135 | ₩4,240 | +0.59% | 2.4만 |
|---|
| 2026.08.10 | ₩4,110 | ₩4,215 | ₩3,980 | ₩4,215 | +2.55% | 2.5만 |
|---|
| 2026.08.07 | ₩4,075 | ₩4,130 | ₩3,955 | ₩4,110 | +0.86% | 2.3만 |
|---|
| 2026.08.06 | ₩4,200 | ₩4,230 | ₩4,010 | ₩4,075 | -2.98% | 1.8만 |
|---|
| 2026.08.05 | ₩3,995 | ₩4,225 | ₩3,960 | ₩4,200 | +5.13% | 4.3만 |
|---|
| 2026.08.04 | ₩3,865 | ₩4,060 | ₩3,865 | ₩3,995 | +3.36% | 3.5만 |
|---|
| 2026.08.03 | ₩3,580 | ₩3,930 | ₩3,580 | ₩3,900 | +8.94% | 2.7만 |
|---|
| 2026.07.31 | ₩3,730 | ₩3,730 | ₩3,510 | ₩3,685 | -1.21% | 4.2만 |
|---|
| 2026.07.30 | ₩3,665 | ₩3,750 | ₩3,510 | ₩3,550 | -3.14% | 7.5만 |
|---|
| 2026.07.29 | ₩3,800 | ₩3,890 | ₩3,400 | ₩3,760 | -1.05% | 8.4만 |
|---|
| 2026.07.28 | ₩3,835 | ₩3,915 | ₩3,745 | ₩3,795 | -1.04% | 4만 |
|---|
| 2026.07.27 | ₩3,990 | ₩4,030 | ₩3,800 | ₩4,025 | +0.88% | 4만 |
|---|
| 2026.07.24 | ₩4,000 | ₩4,020 | ₩3,855 | ₩4,020 | +0.50% | 3만 |
|---|
| 2026.07.23 | ₩3,810 | ₩4,015 | ₩3,800 | ₩4,000 | +4.99% | 3.2만 |
|---|
| 2026.07.22 | ₩3,815 | ₩3,920 | ₩3,815 | ₩3,820 | +0.13% | 2.9만 |
|---|
| 2026.07.21 | ₩3,820 | ₩3,870 | ₩3,675 | ₩3,845 | +0.65% | 5.6만 |
|---|
| 2026.07.20 | ₩4,150 | ₩4,185 | ₩3,750 | ₩3,870 | -6.75% | 5.1만 |
|---|
| 2026.07.16 | ₩4,055 | ₩4,190 | ₩3,900 | ₩4,190 | +3.33% | 2.3만 |
|---|
| 2026.07.15 | ₩3,755 | ₩4,075 | ₩3,755 | ₩4,075 | +8.52% | 3.5만 |
|---|
| 2026.07.14 | ₩3,915 | ₩3,920 | ₩3,720 | ₩3,745 | -4.34% | 7.5만 |
|---|
| 2026.07.13 | ₩4,045 | ₩4,170 | ₩3,860 | ₩3,915 | -3.21% | 4.6만 |
|---|
| 2026.07.10 | ₩3,785 | ₩4,090 | ₩3,785 | ₩4,075 | +7.66% | 6.1만 |
|---|
| 2026.07.09 | ₩3,720 | ₩3,990 | ₩3,720 | ₩3,855 | +3.63% | 6.2만 |
|---|
| 2026.07.08 | ₩3,900 | ₩3,970 | ₩3,750 | ₩3,810 | -2.31% | 6.4만 |
|---|
| 2026.07.07 | ₩3,825 | ₩3,980 | ₩3,760 | ₩3,930 | +2.75% | 3.9만 |
|---|
| 2026.07.06 | ₩3,860 | ₩4,010 | ₩3,850 | ₩3,935 | +1.94% | 1.6만 |
|---|
| 2026.07.03 | ₩3,805 | ₩4,000 | ₩3,710 | ₩3,990 | +4.86% | 3.2만 |
|---|
| 2026.07.02 | ₩3,945 | ₩3,970 | ₩3,750 | ₩3,805 | -3.55% | 3.6만 |
|---|
| 2026.07.01 | ₩4,025 | ₩4,100 | ₩3,855 | ₩3,915 | -2.73% | 3.1만 |
|---|
| 2026.06.30 | ₩3,840 | ₩4,170 | ₩3,840 | ₩4,025 | +4.82% | 1.9만 |
|---|
| 2026.06.29 | ₩3,560 | ₩4,115 | ₩3,560 | ₩4,020 | +12.92% | 8.6만 |
|---|
| 2026.06.26 | ₩3,830 | ₩3,910 | ₩3,430 | ₩3,555 | -7.18% | 11.6만 |
|---|
| 2026.06.25 | ₩4,075 | ₩4,130 | ₩3,810 | ₩3,830 | -6.01% | 6.9만 |
|---|
| 2026.06.24 | ₩3,960 | ₩4,195 | ₩3,960 | ₩4,070 | +2.78% | 5만 |
|---|
| 2026.06.23 | ₩4,075 | ₩4,180 | ₩3,845 | ₩3,940 | -3.31% | 14.2만 |
|---|
| 2026.06.22 | ₩4,135 | ₩4,220 | ₩4,070 | ₩4,075 | -1.45% | 6.9만 |
|---|
| 2026.06.19 | ₩4,325 | ₩4,360 | ₩4,140 | ₩4,165 | -3.70% | 6.2만 |
|---|
| 2026.06.18 | ₩4,455 | ₩4,500 | ₩4,300 | ₩4,325 | -2.92% | 4.2만 |
|---|
| 2026.06.17 | ₩4,410 | ₩4,555 | ₩4,305 | ₩4,450 | +0.91% | 3.6만 |
|---|
| 2026.06.16 | ₩4,440 | ₩4,470 | ₩4,330 | ₩4,410 | -0.68% | 3.3만 |
|---|
| 2026.06.15 | ₩4,280 | ₩4,480 | ₩4,280 | ₩4,400 | +2.80% | 6.9만 |
|---|
| 2026.06.12 | ₩4,310 | ₩4,430 | ₩4,210 | ₩4,270 | -0.93% | 7.4만 |
|---|
| 2026.06.11 | ₩4,200 | ₩4,350 | ₩4,170 | ₩4,270 | +1.67% | 5만 |
|---|
| 2026.06.10 | ₩4,335 | ₩4,430 | ₩4,175 | ₩4,240 | -2.19% | 51 |
|---|
| 2026.06.09 | ₩4,275 | ₩4,545 | ₩4,275 | ₩4,335 | +1.40% | 8.6만 |
|---|
| 2026.06.08 | ₩4,720 | ₩4,720 | ₩4,325 | ₩4,325 | -8.37% | 12.3만 |
|---|
| 2026.06.05 | ₩4,860 | ₩5,020 | ₩4,695 | ₩4,740 | -2.47% | 5.9만 |
|---|
| 2026.06.04 | ₩4,760 | ₩5,140 | ₩4,760 | ₩4,905 | +3.05% | 7.7만 |
|---|
| 2026.06.02 | ₩4,680 | ₩4,760 | ₩4,380 | ₩4,760 | +1.71% | 8.4만 |
|---|
| 2026.06.01 | ₩4,980 | ₩5,080 | ₩4,705 | ₩4,795 | -3.71% | 13.5만 |
|---|
| 2026.05.29 | ₩5,300 | ₩5,320 | ₩5,010 | ₩5,020 | -5.28% | 10.3만 |
|---|
| 2026.05.28 | ₩5,570 | ₩5,610 | ₩5,120 | ₩5,300 | -4.85% | 19.5만 |
|---|
| 2026.05.27 | ₩5,910 | ₩6,000 | ₩5,510 | ₩5,560 | -5.92% | 15만 |
|---|
| 2026.05.26 | ₩6,290 | ₩6,460 | ₩5,910 | ₩5,910 | -6.04% | 13만 |
|---|
| 2026.05.22 | ₩6,160 | ₩6,290 | ₩6,100 | ₩6,230 | +1.14% | 6.9만 |
|---|
| 2026.05.21 | ₩6,190 | ₩6,420 | ₩6,030 | ₩6,160 | -0.48% | 8.2만 |
|---|
| 2026.05.20 | ₩6,550 | ₩6,690 | ₩6,150 | ₩6,160 | -5.95% | 8.7만 |
|---|
| 2026.05.19 | ₩6,860 | ₩6,860 | ₩6,400 | ₩6,550 | -4.52% | 8.1만 |
|---|
| 2026.05.18 | ₩6,940 | ₩7,120 | ₩6,620 | ₩6,710 | -3.31% | 11.2만 |
|---|
| 2026.05.15 | ₩7,590 | ₩7,600 | ₩6,900 | ₩6,940 | -8.56% | 13만 |
|---|
| 2026.05.14 | ₩7,690 | ₩7,690 | ₩7,200 | ₩7,590 | -1.30% | 7.5만 |
|---|
| 2026.05.13 | ₩7,260 | ₩7,990 | ₩7,120 | ₩7,710 | +6.20% | 19.8만 |
|---|
| 2026.05.12 | ₩7,650 | ₩7,900 | ₩7,140 | ₩7,250 | -5.23% | 21.3만 |
|---|
| 2026.05.11 | ₩7,070 | ₩8,370 | ₩7,070 | ₩7,630 | +7.92% | 98.3만 |
|---|
| 2026.05.08 | ₩7,000 | ₩7,220 | ₩6,900 | ₩7,000 | 0.00% | 9.9만 |
|---|
| 2026.05.07 | ₩7,170 | ₩7,210 | ₩6,850 | ₩6,990 | -2.51% | 12.2만 |
|---|
| 2026.05.06 | ₩7,170 | ₩7,600 | ₩6,850 | ₩7,170 | 0.00% | 14.9만 |
|---|
| 2026.05.04 | ₩7,510 | ₩7,540 | ₩7,060 | ₩7,110 | -5.33% | 14.8만 |
|---|
| 2026.04.30 | ₩7,310 | ₩7,670 | ₩6,860 | ₩7,520 | +2.87% | 19.1만 |
|---|
| 2026.04.29 | ₩7,030 | ₩7,450 | ₩7,020 | ₩7,310 | +3.98% | 13.5만 |
|---|
| 2026.04.28 | ₩6,730 | ₩7,350 | ₩6,730 | ₩7,020 | +4.31% | 19.3만 |
|---|
| 2026.04.27 | ₩6,570 | ₩6,990 | ₩6,570 | ₩6,730 | +2.44% | 12.9만 |
|---|
| 2026.04.24 | ₩6,480 | ₩6,750 | ₩6,430 | ₩6,570 | +1.39% | 3.2만 |
|---|
| 2026.04.23 | ₩6,650 | ₩6,700 | ₩6,310 | ₩6,460 | -2.86% | 6.4만 |
|---|
| 2026.04.22 | ₩6,710 | ₩6,710 | ₩6,560 | ₩6,610 | -1.49% | 5.1만 |
|---|
| 2026.04.21 | ₩6,770 | ₩6,870 | ₩6,630 | ₩6,740 | -0.44% | 5.8만 |
|---|
| 2026.04.20 | ₩6,520 | ₩6,790 | ₩6,450 | ₩6,750 | +3.53% | 6.2만 |
|---|
| 2026.04.17 | ₩6,500 | ₩6,600 | ₩6,330 | ₩6,560 | +0.92% | 5.8만 |
|---|
| 2026.04.16 | ₩6,480 | ₩6,540 | ₩6,370 | ₩6,480 | 0.00% | 4.5만 |
|---|
| 2026.04.15 | ₩6,390 | ₩6,510 | ₩6,350 | ₩6,370 | -0.31% | 4.8만 |
|---|
| 2026.04.14 | ₩6,190 | ₩6,380 | ₩6,190 | ₩6,320 | +2.10% | 4.2만 |
|---|
| 2026.04.13 | ₩6,250 | ₩6,280 | ₩6,130 | ₩6,160 | -1.44% | 2.9만 |
|---|
| 2026.04.10 | ₩6,170 | ₩6,340 | ₩6,060 | ₩6,320 | +2.43% | 5.7만 |
|---|
| 2026.04.09 | ₩6,230 | ₩6,290 | ₩6,010 | ₩6,030 | -3.21% | 6.6만 |
|---|
| 2026.04.08 | ₩6,210 | ₩6,370 | ₩6,160 | ₩6,230 | +0.32% | 7.3만 |
|---|
| 2026.04.07 | ₩6,230 | ₩6,290 | ₩6,010 | ₩6,090 | -2.25% | 10.5만 |
|---|
| 2026.04.06 | ₩6,230 | ₩6,250 | ₩6,140 | ₩6,230 | 0.00% | 4.6만 |
|---|
| 2026.04.03 | ₩6,250 | ₩6,290 | ₩6,150 | ₩6,240 | -0.16% | 4.9만 |
|---|
| 2026.04.02 | ₩6,540 | ₩6,800 | ₩6,090 | ₩6,140 | -6.12% | 9.7만 |
|---|
| 2026.04.01 | ₩6,380 | ₩6,560 | ₩6,380 | ₩6,540 | +2.51% | 5만 |
|---|
| 2026.03.31 | ₩6,550 | ₩6,570 | ₩6,220 | ₩6,240 | -4.73% | 10.5만 |
|---|
| 2026.03.30 | ₩6,700 | ₩6,720 | ₩6,450 | ₩6,600 | -1.49% | 5.2만 |
|---|
| 2026.03.27 | ₩6,720 | ₩6,840 | ₩6,560 | ₩6,800 | +1.19% | 4.5만 |
|---|
| 2026.03.26 | ₩6,700 | ₩7,220 | ₩6,700 | ₩6,790 | +1.34% | 8.8만 |
|---|
| 2026.03.25 | ₩6,750 | ₩7,110 | ₩6,750 | ₩7,010 | +3.85% | 9.8만 |
|---|
| 2026.03.24 | ₩6,780 | ₩6,920 | ₩6,640 | ₩6,710 | -1.03% | 6.7만 |
|---|
| 2026.03.23 | ₩6,660 | ₩7,045 | ₩6,430 | ₩6,750 | +1.35% | 11.5만 |
|---|
| 2026.03.20 | ₩6,750 | ₩7,030 | ₩6,700 | ₩6,740 | -0.15% | 13.7만 |
|---|
| 2026.03.19 | ₩6,950 | ₩7,320 | ₩6,710 | ₩6,710 | -3.45% | 13.6만 |
|---|
| 2026.03.18 | ₩6,690 | ₩7,390 | ₩6,690 | ₩7,150 | +6.88% | 26.1만 |
|---|
| 2026.03.17 | ₩6,410 | ₩7,190 | ₩6,370 | ₩6,670 | +4.06% | 73.5만 |
|---|
| 2026.03.16 | ₩6,350 | ₩6,490 | ₩6,210 | ₩6,360 | +0.16% | 12.4만 |
|---|
| 2026.03.13 | ₩6,420 | ₩6,500 | ₩6,310 | ₩6,350 | -1.09% | 5.7만 |
|---|
| 2026.03.12 | ₩6,260 | ₩6,530 | ₩6,250 | ₩6,520 | +4.15% | 6.3만 |
|---|
| 2026.03.11 | ₩6,400 | ₩6,570 | ₩6,190 | ₩6,260 | -2.19% | 7.6만 |
|---|
| 2026.03.10 | ₩6,320 | ₩6,570 | ₩6,280 | ₩6,420 | +1.58% | 5.8만 |
|---|
| 2026.03.09 | ₩6,190 | ₩6,360 | ₩6,050 | ₩6,270 | +1.29% | 8.2만 |
|---|
| 2026.03.06 | ₩6,580 | ₩6,810 | ₩6,250 | ₩6,440 | -2.13% | 12.8만 |
|---|
| 2026.03.05 | ₩6,200 | ₩6,580 | ₩6,200 | ₩6,550 | +5.65% | 12.2만 |
|---|
| 2026.03.04 | ₩6,800 | ₩6,860 | ₩5,930 | ₩5,960 | -12.35% | 27.3만 |
|---|
| 2026.03.03 | ₩7,230 | ₩7,230 | ₩6,900 | ₩6,900 | -4.56% | 17.5만 |
|---|
| 2026.02.27 | ₩7,470 | ₩7,530 | ₩7,170 | ₩7,230 | -3.21% | 16.8만 |
|---|
| 2026.02.26 | ₩7,910 | ₩7,970 | ₩7,480 | ₩7,550 | -4.55% | 13.4만 |
|---|
| 2026.02.25 | ₩8,400 | ₩8,450 | ₩7,850 | ₩7,890 | -6.07% | 10.5만 |
|---|
| 2026.02.24 | ₩8,310 | ₩8,480 | ₩7,900 | ₩8,400 | +1.08% | 19.3만 |
|---|
| 2026.02.23 | ₩7,170 | ₩8,540 | ₩7,160 | ₩8,380 | +16.88% | 59.2만 |
|---|
| 2026.02.20 | ₩7,230 | ₩7,370 | ₩7,170 | ₩7,170 | -0.83% | 7.2만 |
|---|
| 2026.02.19 | ₩7,320 | ₩7,350 | ₩7,030 | ₩7,230 | -1.23% | 12.8만 |
|---|
| 2026.02.13 | ₩7,700 | ₩7,700 | ₩7,310 | ₩7,310 | -5.06% | 8.2만 |
|---|
| 2026.02.12 | ₩7,940 | ₩7,940 | ₩7,610 | ₩7,620 | -4.03% | 6.5만 |
|---|
| 2026.02.11 | ₩7,530 | ₩8,000 | ₩7,400 | ₩7,850 | +4.25% | 10.2만 |
|---|
| 2026.02.10 | ₩7,450 | ₩7,550 | ₩7,330 | ₩7,530 | +1.07% | 4.8만 |
|---|
| 2026.02.09 | ₩7,390 | ₩7,540 | ₩7,200 | ₩7,350 | -0.54% | 7만 |
|---|
| 2026.02.06 | ₩7,650 | ₩7,650 | ₩7,200 | ₩7,300 | -4.58% | 16.3만 |
|---|
| 2026.02.05 | ₩7,910 | ₩7,980 | ₩7,670 | ₩7,670 | -3.03% | 8.2만 |
|---|
| 2026.02.04 | ₩8,030 | ₩8,280 | ₩7,900 | ₩7,990 | -0.50% | 4.9만 |
|---|
| 2026.02.03 | ₩7,930 | ₩8,180 | ₩7,910 | ₩8,030 | +1.26% | 5.4만 |
|---|
| 2026.02.02 | ₩8,200 | ₩8,390 | ₩7,840 | ₩7,840 | -4.39% | 9.4만 |
|---|
| 2026.01.30 | ₩8,350 | ₩8,440 | ₩7,950 | ₩8,200 | -1.80% | 11.7만 |
|---|
| 2026.01.29 | ₩8,450 | ₩8,490 | ₩8,010 | ₩8,350 | -1.18% | 9.5만 |
|---|
| 2026.01.28 | ₩8,450 | ₩8,570 | ₩8,250 | ₩8,450 | 0.00% | 9.8만 |
|---|
| 2026.01.27 | ₩8,430 | ₩8,600 | ₩8,300 | ₩8,450 | +0.24% | 9.2만 |
|---|
| 2026.01.26 | ₩8,120 | ₩8,520 | ₩8,120 | ₩8,440 | +3.94% | 13.5만 |
|---|
| 2026.01.23 | ₩7,790 | ₩8,150 | ₩7,700 | ₩8,120 | +4.24% | 12.3만 |
|---|
| 2026.01.22 | ₩7,350 | ₩7,870 | ₩7,350 | ₩7,840 | +6.67% | 10.9만 |
|---|
| 2026.01.21 | ₩7,530 | ₩7,660 | ₩7,170 | ₩7,350 | -2.39% | 8.4만 |
|---|
| 2026.01.20 | ₩7,620 | ₩7,920 | ₩7,470 | ₩7,670 | +0.66% | 8.6만 |
|---|
| 2026.01.19 | ₩7,100 | ₩7,590 | ₩7,090 | ₩7,590 | +6.90% | 7.9만 |
|---|
| 2026.01.16 | ₩7,350 | ₩7,350 | ₩7,070 | ₩7,100 | -3.40% | 10.3만 |
|---|
| 2026.01.15 | ₩7,450 | ₩7,540 | ₩7,200 | ₩7,290 | -2.15% | 10.3만 |
|---|
| 2026.01.14 | ₩7,740 | ₩7,740 | ₩7,430 | ₩7,430 | -4.01% | 6.7만 |
|---|
| 2026.01.13 | ₩7,830 | ₩7,830 | ₩7,580 | ₩7,590 | -3.07% | 5.4만 |
|---|
| 2026.01.12 | ₩7,610 | ₩7,870 | ₩7,610 | ₩7,670 | +0.79% | 4.5만 |
|---|
| 2026.01.09 | ₩7,570 | ₩7,990 | ₩7,570 | ₩7,610 | +0.53% | 7.9만 |
|---|
| 2026.01.08 | ₩7,780 | ₩7,780 | ₩7,460 | ₩7,570 | -2.70% | 8.7만 |
|---|
| 2026.01.07 | ₩8,160 | ₩8,160 | ₩7,760 | ₩7,770 | -4.78% | 8.6만 |
|---|
| 2026.01.06 | ₩8,280 | ₩8,280 | ₩7,940 | ₩8,020 | -3.14% | 6만 |
|---|
| 2026.01.05 | ₩8,100 | ₩8,460 | ₩7,735 | ₩8,240 | +1.73% | 15.9만 |
|---|
| 2026.01.02 | ₩8,030 | ₩8,180 | ₩7,890 | ₩8,110 | +1.00% | 4.3만 |
|---|
| 2025.12.30 | ₩7,850 | ₩8,190 | ₩7,850 | ₩8,090 | +3.06% | 2.9만 |
|---|
| 2025.12.29 | ₩7,840 | ₩8,030 | ₩7,650 | ₩7,930 | +1.15% | 2.7만 |
|---|
| 2025.12.26 | ₩8,050 | ₩8,080 | ₩7,820 | ₩7,850 | -2.48% | 4.6만 |
|---|
| 2025.12.24 | ₩7,940 | ₩8,120 | ₩7,840 | ₩8,120 | +2.27% | 2.6만 |
|---|
| 2025.12.23 | ₩8,340 | ₩8,340 | ₩8,040 | ₩8,040 | -3.60% | 3.7만 |
|---|
| 2025.12.22 | ₩8,310 | ₩8,370 | ₩8,220 | ₩8,340 | +0.36% | 3.3만 |
|---|
| 2025.12.19 | ₩8,220 | ₩8,530 | ₩8,050 | ₩8,330 | +1.34% | 5.4만 |
|---|
| 2025.12.18 | ₩8,030 | ₩8,320 | ₩7,930 | ₩8,140 | +1.37% | 3.8만 |
|---|
| 2025.12.17 | ₩8,020 | ₩8,350 | ₩7,990 | ₩8,030 | +0.12% | 5.7만 |
|---|
| 2025.12.16 | ₩7,880 | ₩8,020 | ₩7,800 | ₩7,860 | -0.25% | 4.1만 |
|---|
| 2025.12.15 | ₩7,770 | ₩8,120 | ₩7,690 | ₩7,870 | +1.29% | 6.2만 |
|---|
| 2025.12.12 | ₩8,190 | ₩8,370 | ₩7,780 | ₩7,860 | -4.03% | 9.3만 |
|---|
| 2025.12.11 | ₩7,750 | ₩8,180 | ₩7,720 | ₩8,180 | +5.55% | 46.6만 |
|---|
| 2025.12.10 | ₩7,970 | ₩8,060 | ₩7,690 | ₩7,750 | -2.76% | 9.7만 |
|---|
| 2025.12.09 | ₩8,340 | ₩8,340 | ₩7,960 | ₩7,970 | -4.44% | 6.2만 |
|---|
| 2025.12.08 | ₩8,420 | ₩8,450 | ₩8,100 | ₩8,350 | -0.83% | 7.1만 |
|---|
| 2025.12.05 | ₩8,420 | ₩8,580 | ₩8,250 | ₩8,420 | 0.00% | 4.9만 |
|---|
| 2025.12.04 | ₩8,340 | ₩8,500 | ₩8,200 | ₩8,400 | +0.72% | 4.7만 |
|---|
| 2025.12.03 | ₩8,300 | ₩8,430 | ₩8,220 | ₩8,360 | +0.72% | 4.3만 |
|---|
| 2025.12.02 | ₩8,300 | ₩8,380 | ₩8,100 | ₩8,280 | -0.24% | 6.6만 |
|---|
| 2025.12.01 | ₩8,180 | ₩8,400 | ₩8,140 | ₩8,250 | +0.86% | 4.9만 |
|---|
| 2025.11.28 | ₩8,320 | ₩8,570 | ₩8,110 | ₩8,160 | -1.92% | 5.9만 |
|---|
| 2025.11.27 | ₩8,520 | ₩8,590 | ₩8,180 | ₩8,240 | -3.29% | 3.7만 |
|---|
| 2025.11.26 | ₩8,100 | ₩8,590 | ₩8,100 | ₩8,510 | +5.06% | 5만 |
|---|
| 2025.11.25 | ₩8,400 | ₩8,560 | ₩8,090 | ₩8,090 | -3.69% | 6.1만 |
|---|
| 2025.11.24 | ₩8,930 | ₩9,130 | ₩8,310 | ₩8,410 | -5.82% | 7.1만 |
|---|
| 2025.11.21 | ₩7,920 | ₩9,000 | ₩7,920 | ₩9,000 | +13.64% | 13.2만 |
|---|
| 2025.11.20 | ₩7,500 | ₩8,380 | ₩7,490 | ₩8,340 | +11.20% | 7.8만 |
|---|
| 2025.11.19 | ₩7,650 | ₩7,660 | ₩7,460 | ₩7,590 | -0.78% | 6.2만 |
|---|
| 2025.11.18 | ₩7,800 | ₩7,980 | ₩7,450 | ₩7,580 | -2.82% | 9.1만 |
|---|
| 2025.11.17 | ₩8,180 | ₩8,260 | ₩7,800 | ₩7,830 | -4.28% | 8.5만 |
|---|
| 2025.11.14 | ₩8,410 | ₩8,410 | ₩8,180 | ₩8,180 | -2.73% | 6.3만 |
|---|
| 2025.11.13 | ₩8,450 | ₩8,600 | ₩8,420 | ₩8,490 | +0.47% | 3.8만 |
|---|
| 2025.11.12 | ₩8,440 | ₩8,610 | ₩8,420 | ₩8,530 | +1.07% | 3.3만 |
|---|
| 2025.11.11 | ₩8,690 | ₩8,970 | ₩8,410 | ₩8,430 | -2.99% | 5.4만 |
|---|
| 2025.11.10 | ₩8,650 | ₩8,800 | ₩8,550 | ₩8,780 | +1.50% | 3.2만 |
|---|
| 2025.11.07 | ₩8,910 | ₩8,910 | ₩8,420 | ₩8,670 | -2.69% | 6.9만 |
|---|
| 2025.11.06 | ₩8,650 | ₩8,950 | ₩8,650 | ₩8,830 | +2.08% | 4.3만 |
|---|
| 2025.11.05 | ₩9,130 | ₩9,180 | ₩8,410 | ₩8,630 | -5.48% | 14.4만 |
|---|
| 2025.11.04 | ₩9,010 | ₩9,150 | ₩9,000 | ₩9,050 | +0.44% | 6.7만 |
|---|
| 2025.11.03 | ₩9,260 | ₩9,650 | ₩9,030 | ₩9,060 | -2.16% | 8.4만 |
|---|
| 2025.10.31 | ₩9,300 | ₩9,490 | ₩9,230 | ₩9,330 | +0.32% | 5.6만 |
|---|
| 2025.10.30 | ₩9,690 | ₩9,790 | ₩9,290 | ₩9,380 | -3.20% | 8.4만 |
|---|
| 2025.10.29 | ₩9,970 | ₩10,020 | ₩9,500 | ₩9,660 | -3.11% | 7.2만 |
|---|
| 2025.10.28 | ₩9,940 | ₩10,030 | ₩9,750 | ₩9,870 | -0.70% | 5.3만 |
|---|
| 2025.10.27 | ₩10,230 | ₩10,350 | ₩9,450 | ₩10,050 | -1.76% | 6.5만 |
|---|
| 2025.10.24 | ₩10,200 | ₩10,390 | ₩10,100 | ₩10,240 | +0.39% | 4.8만 |
|---|
| 2025.10.23 | ₩10,210 | ₩10,330 | ₩10,080 | ₩10,110 | -0.98% | 2.4만 |
|---|
| 2025.10.22 | ₩10,190 | ₩10,350 | ₩10,020 | ₩10,330 | +1.37% | 3.3만 |
|---|
| 2025.10.21 | ₩10,170 | ₩10,540 | ₩10,140 | ₩10,140 | -0.29% | 5.8만 |
|---|
| 2025.10.20 | ₩10,100 | ₩10,250 | ₩9,840 | ₩10,200 | +0.99% | 3.6만 |
|---|
| 2025.10.17 | ₩9,930 | ₩10,380 | ₩9,900 | ₩10,140 | +2.11% | 8.9만 |
|---|
| 2025.10.16 | ₩9,790 | ₩10,120 | ₩9,780 | ₩10,020 | +2.35% | 6.2만 |
|---|
| 2025.10.15 | ₩9,430 | ₩9,830 | ₩9,430 | ₩9,820 | +4.14% | 2.9만 |
|---|
| 2025.10.14 | ₩9,520 | ₩9,780 | ₩9,430 | ₩9,550 | +0.32% | 3.9만 |
|---|
| 2025.10.13 | ₩9,090 | ₩9,610 | ₩9,060 | ₩9,590 | +5.50% | 5.6만 |
|---|
| 2025.10.10 | ₩9,300 | ₩9,650 | ₩9,100 | ₩9,200 | -1.08% | 5.6만 |
|---|