시장 데이터를 불러오는 중
전체 종목
엑시콘 과거 주가
092870.KQ · KOSDAQ
주요 제품·사업: 반도체 검사장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
092870.KQ · KOSDAQ
주요 제품·사업: 반도체 검사장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩53,000 | ₩54,000 | ₩51,400 | ₩53,300 | +0.57% | 26.2만 |
| 2026.10.07 | ₩53,900 | ₩54,400 | ₩50,600 | ₩52,900 | -1.86% | 33.2만 |
| 2026.10.06 | ₩52,900 | ₩54,600 | ₩51,200 | ₩53,900 | +1.89% | 30.5만 |
| 2026.10.02 | ₩53,000 | ₩54,000 | ₩50,600 | ₩52,600 | -0.75% | 41.2만 |
| 2026.10.01 | ₩48,700 | ₩54,600 | ₩48,650 | ₩53,100 | +9.03% | 68만 |
| 2026.09.30 | ₩48,550 | ₩49,900 | ₩47,500 | ₩49,000 | +0.93% | 28만 |
| 2026.09.29 | ₩46,050 | ₩48,850 | ₩45,850 | ₩48,000 | +4.23% | 39.8만 |
| 2026.09.28 | ₩43,400 | ₩47,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,850 |
| ₩47,000 |
| +8.29% |
| 77만 |
| 2026.09.23 | ₩38,050 | ₩45,600 | ₩38,050 | ₩42,950 | +12.88% | 115.2만 |
|---|
| 2026.09.22 | ₩38,150 | ₩39,000 | ₩36,300 | ₩38,000 | -0.39% | 28.1만 |
|---|
| 2026.09.21 | ₩35,400 | ₩38,550 | ₩35,300 | ₩38,150 | +7.77% | 38.7만 |
|---|
| 2026.09.18 | ₩33,750 | ₩36,650 | ₩33,750 | ₩35,400 | +4.89% | 25.2만 |
|---|
| 2026.09.17 | ₩32,100 | ₩34,200 | ₩31,900 | ₩33,700 | +4.98% | 25.9만 |
|---|
| 2026.09.16 | ₩30,200 | ₩32,150 | ₩30,000 | ₩32,000 | +5.96% | 17.8만 |
|---|
| 2026.09.15 | ₩28,050 | ₩31,650 | ₩28,050 | ₩30,500 | +8.73% | 23.3만 |
|---|
| 2026.09.14 | ₩29,100 | ₩29,700 | ₩27,600 | ₩28,800 | -1.03% | 15.6만 |
|---|
| 2026.09.11 | ₩28,500 | ₩30,400 | ₩27,750 | ₩29,550 | +3.68% | 13.7만 |
|---|
| 2026.09.10 | ₩26,800 | ₩30,050 | ₩26,000 | ₩29,150 | +8.77% | 31.5만 |
|---|
| 2026.09.09 | ₩27,000 | ₩28,450 | ₩26,500 | ₩27,100 | +0.37% | 19.3만 |
|---|
| 2026.09.08 | ₩30,600 | ₩30,600 | ₩26,300 | ₩27,000 | -11.76% | 42.6만 |
|---|
| 2026.09.07 | ₩32,650 | ₩32,700 | ₩29,650 | ₩30,500 | -6.58% | 30.4만 |
|---|
| 2026.09.04 | ₩30,300 | ₩32,800 | ₩30,100 | ₩32,650 | +7.76% | 46.8만 |
|---|
| 2026.09.03 | ₩31,400 | ₩32,000 | ₩29,450 | ₩30,300 | -3.50% | 36만 |
|---|
| 2026.09.02 | ₩26,600 | ₩31,500 | ₩26,350 | ₩31,050 | +16.73% | 102만 |
|---|
| 2026.09.01 | ₩24,400 | ₩28,050 | ₩23,850 | ₩27,800 | +13.93% | 58.7만 |
|---|
| 2026.08.31 | ₩25,550 | ₩25,550 | ₩23,000 | ₩24,000 | -6.07% | 26.8만 |
|---|
| 2026.08.28 | ₩25,600 | ₩26,800 | ₩25,550 | ₩25,900 | +1.17% | 11.8만 |
|---|
| 2026.08.27 | ₩26,750 | ₩27,100 | ₩25,600 | ₩26,150 | -2.24% | 23.5만 |
|---|
| 2026.08.26 | ₩24,600 | ₩26,850 | ₩23,750 | ₩26,550 | +7.93% | 49.2만 |
|---|
| 2026.08.25 | ₩19,900 | ₩24,950 | ₩19,810 | ₩24,600 | +23.62% | 50만 |
|---|
| 2026.08.24 | ₩21,050 | ₩21,450 | ₩19,980 | ₩20,400 | -3.09% | 14.6만 |
|---|
| 2026.08.21 | ₩22,000 | ₩22,900 | ₩20,850 | ₩21,300 | -3.18% | 24.7만 |
|---|
| 2026.08.20 | ₩23,300 | ₩24,000 | ₩22,150 | ₩22,800 | -2.15% | 24만 |
|---|
| 2026.08.19 | ₩22,100 | ₩23,850 | ₩21,700 | ₩23,100 | +4.52% | 35.1만 |
|---|
| 2026.08.18 | ₩21,800 | ₩25,000 | ₩21,550 | ₩23,100 | +5.96% | 56.3만 |
|---|
| 2026.08.14 | ₩20,500 | ₩21,650 | ₩19,550 | ₩21,200 | +3.41% | 42.6만 |
|---|
| 2026.08.13 | ₩19,300 | ₩19,980 | ₩18,790 | ₩19,890 | +3.06% | 17.8만 |
|---|
| 2026.08.12 | ₩18,500 | ₩19,260 | ₩18,100 | ₩19,020 | +2.81% | 24.9만 |
|---|
| 2026.08.11 | ₩16,470 | ₩18,660 | ₩16,160 | ₩18,170 | +10.32% | 27.6만 |
|---|
| 2026.08.10 | ₩15,600 | ₩16,790 | ₩15,510 | ₩16,650 | +6.73% | 14.7만 |
|---|
| 2026.08.07 | ₩16,120 | ₩16,670 | ₩14,940 | ₩15,350 | -4.78% | 13만 |
|---|
| 2026.08.06 | ₩15,950 | ₩16,330 | ₩15,380 | ₩15,810 | -0.88% | 13.7만 |
|---|
| 2026.08.05 | ₩15,080 | ₩16,400 | ₩14,700 | ₩16,100 | +6.76% | 23.1만 |
|---|
| 2026.08.04 | ₩13,400 | ₩14,590 | ₩13,260 | ₩14,450 | +7.84% | 19.8만 |
|---|
| 2026.08.03 | ₩12,750 | ₩13,900 | ₩12,580 | ₩13,270 | +4.08% | 14.4만 |
|---|
| 2026.07.31 | ₩12,000 | ₩13,290 | ₩11,680 | ₩13,090 | +9.08% | 43.4만 |
|---|
| 2026.07.30 | ₩10,500 | ₩11,780 | ₩10,500 | ₩10,960 | +4.38% | 17.6만 |
|---|
| 2026.07.29 | ₩12,630 | ₩12,980 | ₩10,110 | ₩11,000 | -12.91% | 35.2만 |
|---|
| 2026.07.28 | ₩13,560 | ₩13,590 | ₩12,340 | ₩12,600 | -7.08% | 19만 |
|---|
| 2026.07.27 | ₩14,440 | ₩15,080 | ₩14,080 | ₩14,400 | -0.28% | 11.3만 |
|---|
| 2026.07.24 | ₩15,600 | ₩15,600 | ₩14,050 | ₩14,140 | -9.36% | 15.1만 |
|---|
| 2026.07.23 | ₩15,300 | ₩15,970 | ₩14,900 | ₩15,680 | +2.48% | 19.1만 |
|---|
| 2026.07.22 | ₩16,000 | ₩16,500 | ₩15,030 | ₩15,030 | -6.06% | 15.6만 |
|---|
| 2026.07.21 | ₩14,730 | ₩15,750 | ₩14,400 | ₩15,310 | +3.94% | 15만 |
|---|
| 2026.07.20 | ₩15,810 | ₩16,380 | ₩14,800 | ₩15,060 | -4.74% | 25.1만 |
|---|
| 2026.07.16 | ₩17,500 | ₩17,870 | ₩16,250 | ₩16,470 | -5.89% | 27.6만 |
|---|
| 2026.07.15 | ₩16,500 | ₩18,620 | ₩16,460 | ₩18,260 | +10.67% | 50.3만 |
|---|
| 2026.07.14 | ₩16,130 | ₩16,770 | ₩14,800 | ₩15,750 | -2.36% | 36만 |
|---|
| 2026.07.13 | ₩17,720 | ₩18,770 | ₩16,170 | ₩16,180 | -8.69% | 50.2만 |
|---|
| 2026.07.10 | ₩15,710 | ₩19,850 | ₩15,710 | ₩17,610 | +12.09% | 149.3만 |
|---|
| 2026.07.09 | ₩14,940 | ₩15,700 | ₩14,500 | ₩15,270 | +2.21% | 18.5만 |
|---|
| 2026.07.08 | ₩16,050 | ₩16,670 | ₩14,510 | ₩14,800 | -7.79% | 28.9만 |
|---|
| 2026.07.07 | ₩16,960 | ₩17,810 | ₩16,150 | ₩16,700 | -1.53% | 14.5만 |
|---|
| 2026.07.06 | ₩18,980 | ₩18,980 | ₩16,910 | ₩17,360 | -8.54% | 10.1만 |
|---|
| 2026.07.03 | ₩18,350 | ₩18,580 | ₩16,580 | ₩18,440 | +0.49% | 15.1만 |
|---|
| 2026.07.02 | ₩20,400 | ₩20,800 | ₩18,060 | ₩18,190 | -10.83% | 26.4만 |
|---|
| 2026.07.01 | ₩19,860 | ₩23,100 | ₩19,330 | ₩21,600 | +8.76% | 28.4만 |
|---|
| 2026.06.30 | ₩20,200 | ₩21,300 | ₩19,410 | ₩19,800 | -1.98% | 17만 |
|---|
| 2026.06.29 | ₩18,920 | ₩20,200 | ₩18,440 | ₩19,990 | +5.66% | 11만 |
|---|
| 2026.06.26 | ₩19,600 | ₩19,690 | ₩17,650 | ₩18,650 | -4.85% | 25.4만 |
|---|
| 2026.06.25 | ₩20,950 | ₩21,150 | ₩19,400 | ₩19,600 | -6.44% | 15.8만 |
|---|
| 2026.06.24 | ₩20,550 | ₩21,300 | ₩19,600 | ₩20,200 | -1.70% | 30.3만 |
|---|
| 2026.06.23 | ₩23,000 | ₩23,000 | ₩20,200 | ₩20,250 | -11.96% | 48.7만 |
|---|
| 2026.06.22 | ₩23,000 | ₩25,000 | ₩22,100 | ₩23,200 | +0.87% | 49.2만 |
|---|
| 2026.06.19 | ₩25,800 | ₩25,800 | ₩23,250 | ₩23,950 | -7.17% | 31.1만 |
|---|
| 2026.06.18 | ₩28,400 | ₩28,700 | ₩25,050 | ₩25,850 | -8.98% | 28.8만 |
|---|
| 2026.06.17 | ₩26,550 | ₩27,700 | ₩26,250 | ₩26,550 | 0.00% | 16.2만 |
|---|
| 2026.06.16 | ₩28,700 | ₩29,450 | ₩26,350 | ₩26,500 | -7.67% | 31.2만 |
|---|
| 2026.06.15 | ₩31,400 | ₩32,400 | ₩28,400 | ₩28,700 | -8.60% | 24.5만 |
|---|
| 2026.06.12 | ₩29,000 | ₩33,750 | ₩28,500 | ₩30,800 | +6.21% | 39.3만 |
|---|
| 2026.06.11 | ₩24,300 | ₩28,800 | ₩24,100 | ₩27,650 | +13.79% | 27.3만 |
|---|
| 2026.06.10 | ₩25,650 | ₩27,000 | ₩24,400 | ₩25,100 | -2.14% | 177 |
|---|
| 2026.06.09 | ₩24,650 | ₩26,400 | ₩23,750 | ₩26,350 | +6.90% | 27.7만 |
|---|
| 2026.06.08 | ₩22,300 | ₩24,350 | ₩22,100 | ₩23,300 | +4.48% | 25.8만 |
|---|
| 2026.06.05 | ₩28,150 | ₩28,400 | ₩24,700 | ₩25,250 | -10.30% | 44.7만 |
|---|
| 2026.06.04 | ₩28,250 | ₩32,000 | ₩28,250 | ₩29,700 | +5.13% | 47.4만 |
|---|
| 2026.06.02 | ₩28,450 | ₩29,200 | ₩26,500 | ₩28,000 | -1.58% | 27.9만 |
|---|
| 2026.06.01 | ₩29,200 | ₩29,400 | ₩27,200 | ₩28,450 | -2.57% | 41.1만 |
|---|
| 2026.05.29 | ₩30,950 | ₩31,000 | ₩27,850 | ₩29,200 | -5.65% | 28.5만 |
|---|
| 2026.05.28 | ₩33,700 | ₩33,750 | ₩29,250 | ₩30,000 | -10.98% | 46.6만 |
|---|
| 2026.05.27 | ₩34,800 | ₩36,450 | ₩32,000 | ₩33,850 | -2.73% | 31.5만 |
|---|
| 2026.05.26 | ₩35,700 | ₩38,000 | ₩34,450 | ₩34,750 | -2.66% | 30.2만 |
|---|
| 2026.05.22 | ₩32,200 | ₩37,550 | ₩32,000 | ₩35,300 | +9.63% | 52.9만 |
|---|
| 2026.05.21 | ₩30,400 | ₩32,050 | ₩30,300 | ₩31,500 | +3.62% | 26만 |
|---|
| 2026.05.20 | ₩28,900 | ₩30,650 | ₩27,900 | ₩29,600 | +2.42% | 34.1만 |
|---|
| 2026.05.19 | ₩29,150 | ₩29,500 | ₩26,850 | ₩28,650 | -1.72% | 25.6만 |
|---|
| 2026.05.18 | ₩28,800 | ₩29,600 | ₩26,450 | ₩29,150 | +1.22% | 40.8만 |
|---|
| 2026.05.15 | ₩32,600 | ₩33,350 | ₩28,300 | ₩28,900 | -11.35% | 47.1만 |
|---|
| 2026.05.14 | ₩33,600 | ₩33,600 | ₩31,500 | ₩32,400 | -3.57% | 27.1만 |
|---|
| 2026.05.13 | ₩33,750 | ₩34,500 | ₩30,800 | ₩33,650 | -0.30% | 25.4만 |
|---|
| 2026.05.12 | ₩37,850 | ₩38,350 | ₩32,800 | ₩34,250 | -9.51% | 55.2만 |
|---|
| 2026.05.11 | ₩39,450 | ₩39,500 | ₩36,500 | ₩37,650 | -4.56% | 29만 |
|---|
| 2026.05.08 | ₩37,050 | ₩38,450 | ₩36,500 | ₩37,550 | +1.35% | 24.2만 |
|---|
| 2026.05.07 | ₩41,050 | ₩41,050 | ₩36,250 | ₩38,050 | -7.31% | 48.3만 |
|---|
| 2026.05.06 | ₩40,800 | ₩41,700 | ₩38,250 | ₩40,750 | -0.12% | 68.1만 |
|---|
| 2026.05.04 | ₩37,800 | ₩39,800 | ₩37,800 | ₩38,450 | +1.72% | 34.7만 |
|---|
| 2026.04.30 | ₩37,800 | ₩38,500 | ₩36,550 | ₩36,700 | -2.91% | 29.3만 |
|---|
| 2026.04.29 | ₩35,000 | ₩38,650 | ₩34,300 | ₩37,450 | +7.00% | 58.7만 |
|---|
| 2026.04.28 | ₩35,400 | ₩38,900 | ₩34,750 | ₩35,600 | +0.56% | 85.8만 |
|---|
| 2026.04.27 | ₩36,100 | ₩36,200 | ₩34,350 | ₩35,000 | -3.05% | 28.3만 |
|---|
| 2026.04.24 | ₩34,500 | ₩36,000 | ₩33,250 | ₩35,500 | +2.90% | 45.1만 |
|---|
| 2026.04.23 | ₩34,800 | ₩35,800 | ₩32,750 | ₩33,900 | -2.59% | 44.5만 |
|---|
| 2026.04.22 | ₩33,550 | ₩34,300 | ₩32,000 | ₩34,300 | +2.24% | 23.4만 |
|---|
| 2026.04.21 | ₩32,600 | ₩34,300 | ₩32,400 | ₩32,950 | +1.07% | 28.1만 |
|---|
| 2026.04.20 | ₩32,000 | ₩33,400 | ₩31,400 | ₩32,300 | +0.94% | 25.1만 |
|---|
| 2026.04.17 | ₩31,850 | ₩32,950 | ₩30,800 | ₩32,200 | +1.10% | 18.2만 |
|---|
| 2026.04.16 | ₩32,100 | ₩32,100 | ₩30,450 | ₩31,800 | -0.93% | 25.8만 |
|---|
| 2026.04.15 | ₩32,500 | ₩34,200 | ₩31,200 | ₩32,100 | -1.23% | 75.5만 |
|---|
| 2026.04.14 | ₩29,000 | ₩31,700 | ₩28,450 | ₩30,550 | +5.34% | 50.5만 |
|---|
| 2026.04.13 | ₩26,000 | ₩29,150 | ₩25,900 | ₩27,750 | +6.73% | 27.8만 |
|---|
| 2026.04.10 | ₩26,700 | ₩28,350 | ₩26,300 | ₩26,800 | +0.37% | 23.4만 |
|---|
| 2026.04.09 | ₩27,250 | ₩27,450 | ₩25,850 | ₩25,950 | -4.77% | 14.9만 |
|---|
| 2026.04.08 | ₩27,300 | ₩27,500 | ₩26,350 | ₩27,400 | +0.37% | 20.6만 |
|---|
| 2026.04.07 | ₩26,050 | ₩26,300 | ₩24,650 | ₩25,400 | -2.50% | 11.8만 |
|---|
| 2026.04.06 | ₩25,800 | ₩27,000 | ₩24,700 | ₩25,100 | -2.71% | 14.5만 |
|---|
| 2026.04.03 | ₩26,550 | ₩27,300 | ₩25,450 | ₩25,750 | -3.01% | 12.9만 |
|---|
| 2026.04.02 | ₩28,200 | ₩28,400 | ₩25,100 | ₩25,750 | -8.69% | 19.8만 |
|---|
| 2026.04.01 | ₩27,300 | ₩28,450 | ₩26,800 | ₩27,900 | +2.20% | 15.3만 |
|---|
| 2026.03.31 | ₩25,700 | ₩26,900 | ₩25,050 | ₩25,500 | -0.78% | 17.4만 |
|---|
| 2026.03.30 | ₩26,700 | ₩26,900 | ₩25,950 | ₩26,400 | -1.12% | 18만 |
|---|
| 2026.03.27 | ₩27,400 | ₩28,900 | ₩26,950 | ₩28,200 | +2.92% | 28.4만 |
|---|
| 2026.03.26 | ₩30,900 | ₩30,900 | ₩27,900 | ₩28,200 | -8.74% | 36.3만 |
|---|
| 2026.03.25 | ₩29,900 | ₩31,800 | ₩29,800 | ₩31,150 | +4.18% | 23.5만 |
|---|
| 2026.03.24 | ₩30,200 | ₩31,500 | ₩28,750 | ₩29,500 | -2.32% | 35.9만 |
|---|
| 2026.03.23 | ₩29,650 | ₩30,300 | ₩28,000 | ₩28,500 | -3.88% | 37.7만 |
|---|
| 2026.03.20 | ₩31,800 | ₩32,250 | ₩30,750 | ₩31,250 | -1.73% | 29.6만 |
|---|
| 2026.03.19 | ₩31,100 | ₩32,700 | ₩30,900 | ₩31,750 | +2.09% | 46.1만 |
|---|
| 2026.03.18 | ₩31,100 | ₩31,900 | ₩30,700 | ₩31,850 | +2.41% | 41.8만 |
|---|
| 2026.03.17 | ₩32,050 | ₩32,200 | ₩30,250 | ₩30,550 | -4.68% | 37.6만 |
|---|
| 2026.03.16 | ₩30,100 | ₩31,950 | ₩29,500 | ₩31,050 | +3.16% | 38.2만 |
|---|
| 2026.03.13 | ₩29,000 | ₩30,700 | ₩28,600 | ₩29,750 | +2.59% | 24.4만 |
|---|
| 2026.03.12 | ₩29,600 | ₩30,750 | ₩29,500 | ₩29,900 | +1.01% | 19.3만 |
|---|
| 2026.03.11 | ₩30,400 | ₩32,450 | ₩29,100 | ₩30,200 | -0.66% | 57.2만 |
|---|
| 2026.03.10 | ₩29,650 | ₩30,750 | ₩28,100 | ₩29,800 | +0.51% | 41.6만 |
|---|
| 2026.03.09 | ₩28,600 | ₩28,850 | ₩26,000 | ₩27,300 | -4.55% | 48.3만 |
|---|
| 2026.03.06 | ₩30,650 | ₩31,600 | ₩29,000 | ₩30,850 | +0.65% | 41.6만 |
|---|
| 2026.03.05 | ₩29,200 | ₩31,700 | ₩26,350 | ₩30,400 | +4.11% | 79.8만 |
|---|
| 2026.03.04 | ₩28,000 | ₩28,950 | ₩24,250 | ₩24,500 | -12.50% | 62.4만 |
|---|
| 2026.03.03 | ₩29,700 | ₩31,500 | ₩28,700 | ₩29,000 | -2.36% | 60.9만 |
|---|
| 2026.02.27 | ₩31,750 | ₩33,250 | ₩30,950 | ₩31,050 | -2.20% | 33.8만 |
|---|
| 2026.02.26 | ₩32,900 | ₩33,350 | ₩31,200 | ₩33,250 | +1.06% | 42.1만 |
|---|
| 2026.02.25 | ₩33,650 | ₩33,650 | ₩30,900 | ₩31,250 | -7.13% | 51.3만 |
|---|
| 2026.02.24 | ₩30,950 | ₩34,500 | ₩29,950 | ₩33,100 | +6.95% | 74.7만 |
|---|
| 2026.02.23 | ₩30,500 | ₩32,950 | ₩30,450 | ₩30,900 | +1.31% | 76.7만 |
|---|
| 2026.02.20 | ₩29,400 | ₩30,800 | ₩28,350 | ₩29,600 | +0.68% | 30만 |
|---|
| 2026.02.19 | ₩29,000 | ₩30,900 | ₩29,000 | ₩29,850 | +2.93% | 50.5만 |
|---|
| 2026.02.13 | ₩28,100 | ₩29,050 | ₩27,350 | ₩27,650 | -1.60% | 24.7만 |
|---|
| 2026.02.12 | ₩29,550 | ₩31,000 | ₩28,000 | ₩28,050 | -5.08% | 61.9만 |
|---|
| 2026.02.11 | ₩28,400 | ₩28,650 | ₩26,650 | ₩27,550 | -2.99% | 41.9만 |
|---|
| 2026.02.10 | ₩32,050 | ₩34,500 | ₩27,050 | ₩28,050 | -12.48% | 160.7만 |
|---|
| 2026.02.09 | ₩29,850 | ₩30,350 | ₩27,500 | ₩28,300 | -5.19% | 48.9만 |
|---|
| 2026.02.06 | ₩26,750 | ₩29,800 | ₩24,500 | ₩28,100 | +5.05% | 77.8만 |
|---|
| 2026.02.05 | ₩25,900 | ₩28,600 | ₩25,700 | ₩27,550 | +6.37% | 55.1만 |
|---|
| 2026.02.04 | ₩28,100 | ₩28,500 | ₩26,300 | ₩26,750 | -4.80% | 40.2만 |
|---|
| 2026.02.03 | ₩25,500 | ₩29,500 | ₩25,500 | ₩28,350 | +11.18% | 197.1만 |
|---|
| 2026.02.02 | ₩24,000 | ₩25,850 | ₩23,550 | ₩24,550 | +2.29% | 65.7만 |
|---|
| 2026.01.30 | ₩24,300 | ₩26,700 | ₩24,000 | ₩24,500 | +0.82% | 137.3만 |
|---|
| 2026.01.29 | ₩23,550 | ₩23,700 | ₩21,200 | ₩23,500 | -0.21% | 102.5만 |
|---|
| 2026.01.28 | ₩23,150 | ₩23,300 | ₩21,600 | ₩22,950 | -0.86% | 104만 |
|---|
| 2026.01.27 | ₩20,850 | ₩23,000 | ₩20,100 | ₩22,300 | +6.95% | 103만 |
|---|
| 2026.01.26 | ₩18,150 | ₩21,500 | ₩17,750 | ₩20,900 | +15.15% | 220.7만 |
|---|
| 2026.01.23 | ₩18,340 | ₩18,490 | ₩17,600 | ₩18,150 | -1.04% | 64.5만 |
|---|
| 2026.01.22 | ₩17,700 | ₩18,750 | ₩16,570 | ₩18,340 | +3.62% | 162만 |
|---|
| 2026.01.21 | ₩15,630 | ₩17,620 | ₩15,160 | ₩17,350 | +11.00% | 88.4만 |
|---|
| 2026.01.20 | ₩16,000 | ₩16,190 | ₩15,460 | ₩16,000 | 0.00% | 19.7만 |
|---|
| 2026.01.19 | ₩16,000 | ₩16,370 | ₩15,750 | ₩16,110 | +0.69% | 17.5만 |
|---|
| 2026.01.16 | ₩16,720 | ₩16,740 | ₩16,240 | ₩16,300 | -2.51% | 17만 |
|---|
| 2026.01.15 | ₩16,380 | ₩16,640 | ₩16,200 | ₩16,520 | +0.85% | 26.3만 |
|---|
| 2026.01.14 | ₩15,790 | ₩16,470 | ₩15,600 | ₩16,410 | +3.93% | 32.9만 |
|---|
| 2026.01.13 | ₩16,090 | ₩16,340 | ₩15,540 | ₩15,790 | -1.86% | 23.7만 |
|---|
| 2026.01.12 | ₩16,400 | ₩16,600 | ₩15,800 | ₩16,080 | -1.95% | 36.5만 |
|---|
| 2026.01.09 | ₩17,010 | ₩17,010 | ₩16,220 | ₩16,370 | -3.76% | 28.8만 |
|---|
| 2026.01.08 | ₩17,030 | ₩17,840 | ₩16,940 | ₩17,000 | -0.18% | 69.5만 |
|---|
| 2026.01.07 | ₩18,000 | ₩18,180 | ₩16,510 | ₩16,800 | -6.67% | 68.9만 |
|---|
| 2026.01.06 | ₩16,960 | ₩17,870 | ₩16,730 | ₩17,680 | +4.25% | 105.1만 |
|---|
| 2026.01.05 | ₩16,570 | ₩17,100 | ₩16,090 | ₩16,960 | +2.35% | 66.6만 |
|---|
| 2026.01.02 | ₩15,300 | ₩16,700 | ₩14,930 | ₩16,140 | +5.49% | 68.9만 |
|---|
| 2025.12.30 | ₩15,000 | ₩15,440 | ₩14,850 | ₩15,120 | +0.80% | 30.3만 |
|---|
| 2025.12.29 | ₩14,750 | ₩15,570 | ₩14,750 | ₩15,000 | +1.69% | 25.6만 |
|---|
| 2025.12.26 | ₩14,130 | ₩14,660 | ₩14,060 | ₩14,500 | +2.62% | 11.9만 |
|---|
| 2025.12.24 | ₩14,600 | ₩14,620 | ₩14,000 | ₩14,050 | -3.77% | 14.3만 |
|---|
| 2025.12.23 | ₩14,940 | ₩15,090 | ₩14,420 | ₩14,600 | -2.28% | 9.5만 |
|---|
| 2025.12.22 | ₩14,700 | ₩15,090 | ₩14,540 | ₩14,930 | +1.56% | 11.6만 |
|---|
| 2025.12.19 | ₩14,600 | ₩14,730 | ₩14,150 | ₩14,420 | -1.23% | 6.7만 |
|---|
| 2025.12.18 | ₩14,380 | ₩14,690 | ₩14,300 | ₩14,520 | +0.97% | 6.8만 |
|---|
| 2025.12.17 | ₩14,700 | ₩14,920 | ₩14,520 | ₩14,700 | 0.00% | 8.1만 |
|---|
| 2025.12.16 | ₩15,380 | ₩15,490 | ₩14,600 | ₩14,690 | -4.49% | 17.8만 |
|---|
| 2025.12.15 | ₩14,570 | ₩15,620 | ₩14,370 | ₩15,480 | +6.25% | 25.7만 |
|---|
| 2025.12.12 | ₩15,710 | ₩15,720 | ₩14,610 | ₩14,920 | -5.03% | 32.6만 |
|---|
| 2025.12.11 | ₩15,400 | ₩15,980 | ₩15,250 | ₩15,820 | +2.73% | 24.9만 |
|---|
| 2025.12.10 | ₩15,440 | ₩15,550 | ₩15,220 | ₩15,470 | +0.19% | 13.9만 |
|---|
| 2025.12.09 | ₩15,510 | ₩15,790 | ₩15,120 | ₩15,440 | -0.45% | 23.6만 |
|---|
| 2025.12.08 | ₩15,700 | ₩15,730 | ₩15,170 | ₩15,460 | -1.53% | 18.7만 |
|---|
| 2025.12.05 | ₩15,890 | ₩16,050 | ₩15,210 | ₩15,680 | -1.32% | 29.7만 |
|---|
| 2025.12.04 | ₩15,100 | ₩16,100 | ₩14,760 | ₩15,890 | +5.23% | 48.3만 |
|---|
| 2025.12.03 | ₩14,900 | ₩15,480 | ₩14,680 | ₩15,150 | +1.68% | 17.9만 |
|---|
| 2025.12.02 | ₩15,350 | ₩15,500 | ₩14,180 | ₩14,620 | -4.76% | 77.3만 |
|---|
| 2025.12.01 | ₩15,800 | ₩15,980 | ₩15,500 | ₩15,580 | -1.39% | 17.6만 |
|---|
| 2025.11.28 | ₩15,090 | ₩15,770 | ₩14,800 | ₩15,460 | +2.45% | 19.4만 |
|---|
| 2025.11.27 | ₩15,100 | ₩15,280 | ₩14,900 | ₩15,000 | -0.66% | 9.4만 |
|---|
| 2025.11.26 | ₩14,810 | ₩15,110 | ₩14,560 | ₩15,040 | +1.55% | 15.9만 |
|---|
| 2025.11.25 | ₩14,420 | ₩14,900 | ₩14,300 | ₩14,700 | +1.94% | 17.9만 |
|---|
| 2025.11.24 | ₩13,610 | ₩14,260 | ₩13,610 | ₩13,980 | +2.72% | 23만 |
|---|
| 2025.11.21 | ₩14,400 | ₩14,550 | ₩13,290 | ₩13,370 | -7.15% | 43.4만 |
|---|
| 2025.11.20 | ₩15,240 | ₩15,690 | ₩14,890 | ₩15,030 | -1.38% | 13만 |
|---|
| 2025.11.19 | ₩14,970 | ₩15,250 | ₩14,360 | ₩14,790 | -1.20% | 14.9만 |
|---|
| 2025.11.18 | ₩15,300 | ₩15,570 | ₩14,850 | ₩14,970 | -2.16% | 17.6만 |
|---|
| 2025.11.17 | ₩15,600 | ₩16,040 | ₩15,100 | ₩15,700 | +0.64% | 21.1만 |
|---|
| 2025.11.14 | ₩15,510 | ₩16,050 | ₩15,300 | ₩15,420 | -0.58% | 26.9만 |
|---|
| 2025.11.13 | ₩16,480 | ₩16,980 | ₩15,570 | ₩16,000 | -2.91% | 80.1만 |
|---|
| 2025.11.12 | ₩15,400 | ₩15,950 | ₩14,890 | ₩15,570 | +1.10% | 26.4만 |
|---|
| 2025.11.11 | ₩15,020 | ₩16,580 | ₩15,020 | ₩15,410 | +2.60% | 82.4만 |
|---|
| 2025.11.10 | ₩14,610 | ₩14,950 | ₩14,100 | ₩14,840 | +1.57% | 17.1만 |
|---|
| 2025.11.07 | ₩14,800 | ₩15,400 | ₩14,130 | ₩14,400 | -2.70% | 31.7만 |
|---|
| 2025.11.06 | ₩14,970 | ₩16,800 | ₩14,970 | ₩15,110 | +0.94% | 131.3만 |
|---|
| 2025.11.05 | ₩14,870 | ₩14,900 | ₩13,690 | ₩14,630 | -1.61% | 30.5만 |
|---|
| 2025.11.04 | ₩15,540 | ₩15,700 | ₩14,940 | ₩15,110 | -2.77% | 27.6만 |
|---|
| 2025.11.03 | ₩16,050 | ₩16,050 | ₩15,310 | ₩15,530 | -3.24% | 37.4만 |
|---|
| 2025.10.31 | ₩16,060 | ₩16,200 | ₩15,390 | ₩16,040 | -0.12% | 40.6만 |
|---|
| 2025.10.30 | ₩16,600 | ₩17,400 | ₩15,700 | ₩16,010 | -3.55% | 178만 |
|---|
| 2025.10.29 | ₩15,230 | ₩17,000 | ₩15,120 | ₩16,400 | +7.68% | 163.6만 |
|---|
| 2025.10.28 | ₩15,550 | ₩15,550 | ₩14,970 | ₩15,060 | -3.15% | 20.9만 |
|---|
| 2025.10.27 | ₩16,150 | ₩16,240 | ₩15,410 | ₩15,540 | -3.78% | 31.2만 |
|---|
| 2025.10.24 | ₩15,370 | ₩17,000 | ₩15,370 | ₩16,050 | +4.42% | 140.7만 |
|---|
| 2025.10.23 | ₩14,300 | ₩15,590 | ₩14,050 | ₩15,230 | +6.50% | 47.9만 |
|---|
| 2025.10.22 | ₩14,520 | ₩14,690 | ₩13,840 | ₩14,580 | +0.41% | 28만 |
|---|
| 2025.10.21 | ₩15,280 | ₩15,500 | ₩14,530 | ₩14,690 | -3.86% | 35.2만 |
|---|
| 2025.10.20 | ₩14,360 | ₩15,230 | ₩14,360 | ₩15,000 | +4.46% | 35.1만 |
|---|
| 2025.10.17 | ₩14,480 | ₩14,870 | ₩14,150 | ₩14,180 | -2.07% | 24.5만 |
|---|
| 2025.10.16 | ₩14,840 | ₩14,910 | ₩14,400 | ₩14,480 | -2.43% | 29.3만 |
|---|
| 2025.10.15 | ₩14,600 | ₩14,930 | ₩14,470 | ₩14,870 | +1.85% | 33.3만 |
|---|
| 2025.10.14 | ₩15,950 | ₩16,020 | ₩14,280 | ₩14,500 | -9.09% | 55.7만 |
|---|
| 2025.10.13 | ₩15,180 | ₩15,850 | ₩15,150 | ₩15,650 | +3.10% | 47.3만 |
|---|
| 2025.10.10 | ₩16,500 | ₩16,940 | ₩16,000 | ₩16,150 | -2.12% | 100.3만 |
|---|