시장 데이터를 불러오는 중
전체 종목
매커스 과거 주가
093520.KQ · KOSDAQ
주요 제품·사업: 자일링스(Xilinx)비메모리반도체(PLDchip)유통
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
093520.KQ · KOSDAQ
주요 제품·사업: 자일링스(Xilinx)비메모리반도체(PLDchip)유통
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩28,450 | ₩28,950 | ₩28,250 | ₩28,600 | +0.53% | 7.8천 |
| 2026.10.07 | ₩29,500 | ₩29,600 | ₩28,100 | ₩28,750 | -2.54% | 1.8만 |
| 2026.10.06 | ₩29,650 | ₩29,750 | ₩28,700 | ₩29,500 | -0.51% | 1.5만 |
| 2026.10.02 | ₩29,550 | ₩30,000 | ₩29,000 | ₩29,500 | -0.17% | 1.4만 |
| 2026.10.01 | ₩29,400 | ₩29,800 | ₩28,800 | ₩29,800 | +1.36% | 1.8만 |
| 2026.09.30 | ₩28,850 | ₩29,600 | ₩28,850 | ₩29,500 | +2.25% | 2만 |
| 2026.09.29 | ₩28,300 | ₩29,050 | ₩28,250 | ₩29,000 | +2.47% | 1.7만 |
| 2026.09.28 | ₩28,850 | ₩29,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,750 |
| ₩28,250 |
| -2.08% |
| 1.4만 |
| 2026.09.23 | ₩28,850 | ₩30,000 | ₩28,050 | ₩29,250 | +1.39% | 3.6만 |
|---|
| 2026.09.22 | ₩28,200 | ₩29,800 | ₩28,200 | ₩28,350 | +0.53% | 5.8만 |
|---|
| 2026.09.21 | ₩26,450 | ₩28,400 | ₩25,950 | ₩27,600 | +4.35% | 3만 |
|---|
| 2026.09.18 | ₩26,050 | ₩26,700 | ₩26,050 | ₩26,500 | +1.73% | 6.4천 |
|---|
| 2026.09.17 | ₩26,200 | ₩26,950 | ₩25,950 | ₩26,450 | +0.95% | 6.8천 |
|---|
| 2026.09.16 | ₩26,600 | ₩27,250 | ₩26,350 | ₩26,400 | -0.75% | 7.3천 |
|---|
| 2026.09.15 | ₩27,250 | ₩27,300 | ₩26,350 | ₩26,850 | -1.47% | 9.4천 |
|---|
| 2026.09.14 | ₩27,300 | ₩27,550 | ₩26,600 | ₩26,700 | -2.20% | 1.1만 |
|---|
| 2026.09.11 | ₩26,150 | ₩27,900 | ₩26,150 | ₩27,050 | +3.44% | 1.8만 |
|---|
| 2026.09.10 | ₩25,850 | ₩26,850 | ₩25,700 | ₩26,650 | +3.09% | 8.3천 |
|---|
| 2026.09.09 | ₩26,200 | ₩26,750 | ₩25,500 | ₩26,200 | 0.00% | 1.4만 |
|---|
| 2026.09.08 | ₩27,200 | ₩27,600 | ₩26,300 | ₩26,300 | -3.31% | 1만 |
|---|
| 2026.09.07 | ₩26,700 | ₩27,150 | ₩26,300 | ₩27,150 | +1.69% | 1.5만 |
|---|
| 2026.09.04 | ₩26,000 | ₩26,500 | ₩26,000 | ₩26,200 | +0.77% | 8.1천 |
|---|
| 2026.09.03 | ₩25,950 | ₩26,700 | ₩25,750 | ₩25,900 | -0.19% | 2.3만 |
|---|
| 2026.09.02 | ₩26,500 | ₩26,600 | ₩25,800 | ₩25,800 | -2.64% | 9.2천 |
|---|
| 2026.09.01 | ₩26,650 | ₩27,150 | ₩26,400 | ₩26,600 | -0.19% | 6.1천 |
|---|
| 2026.08.31 | ₩26,200 | ₩26,900 | ₩25,300 | ₩26,900 | +2.67% | 1.2만 |
|---|
| 2026.08.28 | ₩26,500 | ₩26,600 | ₩26,100 | ₩26,250 | -0.94% | 7.4천 |
|---|
| 2026.08.27 | ₩26,100 | ₩26,550 | ₩25,750 | ₩26,500 | +1.53% | 1.6만 |
|---|
| 2026.08.26 | ₩25,750 | ₩26,300 | ₩25,550 | ₩26,000 | +0.97% | 1만 |
|---|
| 2026.08.25 | ₩24,600 | ₩26,200 | ₩23,900 | ₩25,950 | +5.49% | 3.7만 |
|---|
| 2026.08.24 | ₩26,200 | ₩26,450 | ₩25,000 | ₩25,150 | -4.01% | 2.5만 |
|---|
| 2026.08.21 | ₩28,000 | ₩28,000 | ₩25,000 | ₩25,700 | -8.21% | 4.9만 |
|---|
| 2026.08.20 | ₩28,400 | ₩28,725 | ₩27,700 | ₩28,100 | -1.06% | 2.2만 |
|---|
| 2026.08.19 | ₩27,600 | ₩29,000 | ₩27,350 | ₩27,950 | +1.27% | 3.8만 |
|---|
| 2026.08.18 | ₩26,800 | ₩29,200 | ₩26,800 | ₩28,450 | +6.16% | 7.9만 |
|---|
| 2026.08.14 | ₩25,300 | ₩27,100 | ₩25,050 | ₩26,750 | +5.73% | 6.9만 |
|---|
| 2026.08.13 | ₩25,600 | ₩26,500 | ₩23,950 | ₩25,950 | +1.37% | 6.5만 |
|---|
| 2026.08.12 | ₩26,200 | ₩26,950 | ₩25,150 | ₩25,200 | -3.82% | 5.3만 |
|---|
| 2026.08.11 | ₩24,850 | ₩27,000 | ₩24,800 | ₩26,900 | +8.25% | 7.2만 |
|---|
| 2026.08.10 | ₩23,800 | ₩25,350 | ₩23,800 | ₩25,050 | +5.25% | 4.5만 |
|---|
| 2026.08.07 | ₩23,400 | ₩23,900 | ₩22,950 | ₩23,650 | +1.07% | 1.6만 |
|---|
| 2026.08.06 | ₩23,150 | ₩23,950 | ₩22,600 | ₩23,350 | +0.86% | 3만 |
|---|
| 2026.08.05 | ₩22,350 | ₩24,050 | ₩22,350 | ₩23,150 | +3.58% | 5.9만 |
|---|
| 2026.08.04 | ₩21,100 | ₩22,350 | ₩20,850 | ₩22,350 | +5.92% | 3.4만 |
|---|
| 2026.08.03 | ₩20,300 | ₩21,750 | ₩20,300 | ₩21,150 | +4.19% | 3.1만 |
|---|
| 2026.07.31 | ₩19,080 | ₩21,100 | ₩19,080 | ₩20,450 | +7.18% | 4.1만 |
|---|
| 2026.07.30 | ₩16,710 | ₩19,080 | ₩16,710 | ₩18,410 | +10.17% | 3.9만 |
|---|
| 2026.07.29 | ₩19,270 | ₩19,680 | ₩16,900 | ₩17,650 | -8.41% | 8.2만 |
|---|
| 2026.07.28 | ₩19,470 | ₩19,540 | ₩18,820 | ₩19,010 | -2.36% | 2.3만 |
|---|
| 2026.07.27 | ₩19,310 | ₩20,200 | ₩19,020 | ₩19,800 | +2.54% | 1.4만 |
|---|
| 2026.07.24 | ₩18,960 | ₩19,480 | ₩18,770 | ₩18,990 | +0.16% | 2만 |
|---|
| 2026.07.23 | ₩18,070 | ₩19,200 | ₩18,070 | ₩19,160 | +6.03% | 2.6만 |
|---|
| 2026.07.22 | ₩18,550 | ₩19,300 | ₩18,000 | ₩18,040 | -2.75% | 1.7만 |
|---|
| 2026.07.21 | ₩18,400 | ₩18,650 | ₩17,850 | ₩18,210 | -1.03% | 2.1만 |
|---|
| 2026.07.20 | ₩19,470 | ₩19,630 | ₩18,330 | ₩18,460 | -5.19% | 2.9만 |
|---|
| 2026.07.16 | ₩19,930 | ₩21,150 | ₩19,370 | ₩19,620 | -1.56% | 4.8만 |
|---|
| 2026.07.15 | ₩18,540 | ₩20,900 | ₩18,540 | ₩20,150 | +8.68% | 7.4만 |
|---|
| 2026.07.14 | ₩17,580 | ₩18,500 | ₩16,930 | ₩18,360 | +4.44% | 4만 |
|---|
| 2026.07.13 | ₩17,460 | ₩18,420 | ₩17,430 | ₩17,580 | +0.69% | 3.3만 |
|---|
| 2026.07.10 | ₩16,400 | ₩17,640 | ₩16,400 | ₩17,630 | +7.50% | 1.7만 |
|---|
| 2026.07.09 | ₩16,640 | ₩17,230 | ₩16,150 | ₩16,300 | -2.04% | 2.8만 |
|---|
| 2026.07.08 | ₩16,150 | ₩17,500 | ₩16,100 | ₩16,700 | +3.41% | 4.5만 |
|---|
| 2026.07.07 | ₩16,730 | ₩17,270 | ₩16,280 | ₩16,600 | -0.78% | 1.8만 |
|---|
| 2026.07.06 | ₩17,310 | ₩17,480 | ₩16,610 | ₩16,950 | -2.08% | 1.3만 |
|---|
| 2026.07.03 | ₩17,000 | ₩17,440 | ₩16,100 | ₩17,420 | +2.47% | 2.4만 |
|---|
| 2026.07.02 | ₩17,650 | ₩17,970 | ₩16,680 | ₩16,710 | -5.33% | 2.8만 |
|---|
| 2026.07.01 | ₩17,220 | ₩18,380 | ₩17,010 | ₩18,080 | +4.99% | 3만 |
|---|
| 2026.06.30 | ₩17,760 | ₩17,820 | ₩17,150 | ₩17,210 | -3.10% | 1.9만 |
|---|
| 2026.06.29 | ₩16,210 | ₩17,980 | ₩16,210 | ₩17,690 | +9.13% | 3.4만 |
|---|
| 2026.06.26 | ₩16,820 | ₩16,820 | ₩16,000 | ₩16,460 | -2.14% | 3.3만 |
|---|
| 2026.06.25 | ₩17,120 | ₩17,480 | ₩16,820 | ₩17,000 | -0.70% | 2.5만 |
|---|
| 2026.06.24 | ₩16,490 | ₩17,300 | ₩16,490 | ₩17,010 | +3.15% | 3.1만 |
|---|
| 2026.06.23 | ₩18,500 | ₩18,700 | ₩16,490 | ₩16,590 | -10.32% | 6.9만 |
|---|
| 2026.06.22 | ₩18,520 | ₩19,160 | ₩18,250 | ₩18,630 | +0.59% | 2.5만 |
|---|
| 2026.06.19 | ₩19,780 | ₩19,780 | ₩18,470 | ₩18,950 | -4.20% | 3.8만 |
|---|
| 2026.06.18 | ₩20,350 | ₩20,500 | ₩19,460 | ₩19,510 | -4.13% | 2.6만 |
|---|
| 2026.06.17 | ₩20,150 | ₩20,550 | ₩19,950 | ₩20,350 | +0.99% | 1.7만 |
|---|
| 2026.06.16 | ₩20,650 | ₩20,700 | ₩19,990 | ₩20,200 | -2.18% | 3.7만 |
|---|
| 2026.06.15 | ₩20,800 | ₩20,850 | ₩20,300 | ₩20,400 | -1.92% | 3.5만 |
|---|
| 2026.06.12 | ₩20,000 | ₩20,850 | ₩19,910 | ₩20,250 | +1.25% | 5.9만 |
|---|
| 2026.06.11 | ₩19,440 | ₩19,600 | ₩18,700 | ₩19,430 | -0.05% | 3.4만 |
|---|
| 2026.06.10 | ₩19,850 | ₩20,300 | ₩19,060 | ₩19,560 | -1.46% | 27 |
|---|
| 2026.06.09 | ₩19,200 | ₩20,400 | ₩19,200 | ₩20,350 | +5.99% | 2.8만 |
|---|
| 2026.06.08 | ₩19,200 | ₩20,550 | ₩19,200 | ₩19,430 | +1.20% | 3.7만 |
|---|
| 2026.06.05 | ₩20,850 | ₩21,400 | ₩20,400 | ₩20,800 | -0.24% | 3.5만 |
|---|
| 2026.06.04 | ₩20,550 | ₩22,100 | ₩20,550 | ₩21,050 | +2.43% | 3.2만 |
|---|
| 2026.06.02 | ₩20,950 | ₩21,400 | ₩20,400 | ₩20,900 | -0.24% | 5.8만 |
|---|
| 2026.06.01 | ₩22,050 | ₩22,700 | ₩21,500 | ₩21,650 | -1.81% | 4.8만 |
|---|
| 2026.05.29 | ₩23,700 | ₩23,750 | ₩21,900 | ₩22,250 | -6.12% | 2.8만 |
|---|
| 2026.05.28 | ₩23,700 | ₩23,750 | ₩21,800 | ₩23,050 | -2.74% | 5.3만 |
|---|
| 2026.05.27 | ₩25,300 | ₩25,350 | ₩23,550 | ₩23,700 | -6.32% | 6.3만 |
|---|
| 2026.05.26 | ₩26,000 | ₩26,200 | ₩24,500 | ₩24,800 | -4.62% | 5.2만 |
|---|
| 2026.05.22 | ₩24,250 | ₩25,550 | ₩24,100 | ₩25,350 | +4.54% | 3.3만 |
|---|
| 2026.05.21 | ₩24,000 | ₩24,350 | ₩23,800 | ₩23,950 | -0.21% | 2.9만 |
|---|
| 2026.05.20 | ₩24,400 | ₩24,500 | ₩23,250 | ₩23,450 | -3.89% | 4.7만 |
|---|
| 2026.05.19 | ₩23,650 | ₩25,150 | ₩23,600 | ₩24,600 | +4.02% | 7.6만 |
|---|
| 2026.05.18 | ₩24,050 | ₩24,350 | ₩22,900 | ₩24,250 | +0.83% | 3만 |
|---|
| 2026.05.15 | ₩26,100 | ₩26,200 | ₩23,900 | ₩24,350 | -6.70% | 5.3만 |
|---|
| 2026.05.14 | ₩25,350 | ₩25,900 | ₩24,650 | ₩25,900 | +2.17% | 3.2만 |
|---|
| 2026.05.13 | ₩24,850 | ₩25,600 | ₩24,600 | ₩25,400 | +2.21% | 2.5만 |
|---|
| 2026.05.12 | ₩26,600 | ₩26,750 | ₩24,500 | ₩25,500 | -4.14% | 6.7만 |
|---|
| 2026.05.11 | ₩26,550 | ₩27,650 | ₩26,000 | ₩26,300 | -0.94% | 4.7만 |
|---|
| 2026.05.08 | ₩26,100 | ₩26,450 | ₩25,700 | ₩26,000 | -0.38% | 3.1만 |
|---|
| 2026.05.07 | ₩28,000 | ₩28,250 | ₩26,350 | ₩26,550 | -5.18% | 5.9만 |
|---|
| 2026.05.06 | ₩28,500 | ₩28,500 | ₩27,150 | ₩27,600 | -3.16% | 7.7만 |
|---|
| 2026.05.04 | ₩26,550 | ₩26,900 | ₩26,300 | ₩26,500 | -0.19% | 3.9만 |
|---|
| 2026.04.30 | ₩26,900 | ₩27,100 | ₩26,050 | ₩26,400 | -1.86% | 5.4만 |
|---|
| 2026.04.29 | ₩26,100 | ₩27,150 | ₩25,500 | ₩27,000 | +3.45% | 4.6만 |
|---|
| 2026.04.28 | ₩27,400 | ₩27,500 | ₩26,350 | ₩26,400 | -3.65% | 8.1만 |
|---|
| 2026.04.27 | ₩27,800 | ₩30,400 | ₩27,000 | ₩27,550 | -0.90% | 32만 |
|---|
| 2026.04.24 | ₩24,900 | ₩26,850 | ₩24,850 | ₩26,300 | +5.62% | 11.5만 |
|---|
| 2026.04.23 | ₩25,100 | ₩25,150 | ₩24,150 | ₩24,850 | -1.00% | 4.3만 |
|---|
| 2026.04.22 | ₩24,000 | ₩25,250 | ₩24,000 | ₩24,900 | +3.75% | 5.4만 |
|---|
| 2026.04.21 | ₩23,600 | ₩24,200 | ₩23,600 | ₩24,050 | +1.91% | 3.3만 |
|---|
| 2026.04.20 | ₩24,000 | ₩24,150 | ₩23,350 | ₩23,450 | -2.29% | 5만 |
|---|
| 2026.04.17 | ₩24,850 | ₩24,850 | ₩24,050 | ₩24,150 | -2.82% | 3.8만 |
|---|
| 2026.04.16 | ₩25,000 | ₩25,000 | ₩24,200 | ₩24,450 | -2.20% | 3.1만 |
|---|
| 2026.04.15 | ₩25,200 | ₩25,350 | ₩24,400 | ₩24,550 | -2.58% | 5.5만 |
|---|
| 2026.04.14 | ₩23,850 | ₩24,750 | ₩23,650 | ₩24,350 | +2.10% | 6.6만 |
|---|
| 2026.04.13 | ₩22,700 | ₩23,600 | ₩22,350 | ₩23,150 | +1.98% | 2.6만 |
|---|
| 2026.04.10 | ₩22,900 | ₩23,300 | ₩22,750 | ₩23,000 | +0.44% | 3.7만 |
|---|
| 2026.04.09 | ₩22,850 | ₩22,950 | ₩22,300 | ₩22,550 | -1.31% | 3.1만 |
|---|
| 2026.04.08 | ₩22,500 | ₩23,050 | ₩22,300 | ₩22,950 | +2.00% | 5만 |
|---|
| 2026.04.07 | ₩22,300 | ₩22,600 | ₩21,350 | ₩21,550 | -3.36% | 3.1만 |
|---|
| 2026.04.06 | ₩22,300 | ₩22,550 | ₩21,850 | ₩22,000 | -1.35% | 2.6만 |
|---|
| 2026.04.03 | ₩22,350 | ₩22,650 | ₩21,900 | ₩22,550 | +0.89% | 3만 |
|---|
| 2026.04.02 | ₩23,500 | ₩23,750 | ₩21,350 | ₩21,700 | -7.66% | 11.9만 |
|---|
| 2026.04.01 | ₩23,400 | ₩23,950 | ₩23,000 | ₩23,700 | +1.28% | 7.4만 |
|---|
| 2026.03.31 | ₩23,800 | ₩23,800 | ₩22,400 | ₩22,450 | -5.67% | 11만 |
|---|
| 2026.03.30 | ₩24,800 | ₩25,300 | ₩23,800 | ₩24,950 | +0.60% | 19.4만 |
|---|
| 2026.03.27 | ₩22,300 | ₩23,600 | ₩22,150 | ₩23,300 | +4.48% | 3.2만 |
|---|
| 2026.03.26 | ₩24,600 | ₩24,600 | ₩23,150 | ₩23,200 | -5.69% | 5.1만 |
|---|
| 2026.03.25 | ₩23,700 | ₩24,500 | ₩23,700 | ₩24,450 | +3.16% | 4.6만 |
|---|
| 2026.03.24 | ₩24,000 | ₩24,100 | ₩23,000 | ₩23,450 | -2.29% | 4.4만 |
|---|
| 2026.03.23 | ₩23,850 | ₩24,650 | ₩23,100 | ₩23,100 | -3.14% | 6만 |
|---|
| 2026.03.20 | ₩25,250 | ₩25,250 | ₩24,700 | ₩24,850 | -1.58% | 4.7만 |
|---|
| 2026.03.19 | ₩25,150 | ₩25,250 | ₩24,750 | ₩25,000 | -0.60% | 5.9만 |
|---|
| 2026.03.18 | ₩26,950 | ₩27,050 | ₩25,550 | ₩26,100 | -3.15% | 13.5만 |
|---|
| 2026.03.17 | ₩25,900 | ₩25,900 | ₩25,450 | ₩25,450 | -1.74% | 4.5만 |
|---|
| 2026.03.16 | ₩25,200 | ₩25,600 | ₩24,650 | ₩25,200 | 0.00% | 4만 |
|---|
| 2026.03.13 | ₩24,850 | ₩25,500 | ₩24,400 | ₩25,350 | +2.01% | 4.1만 |
|---|
| 2026.03.12 | ₩26,000 | ₩26,550 | ₩25,400 | ₩25,700 | -1.15% | 6.1만 |
|---|
| 2026.03.11 | ₩27,000 | ₩27,150 | ₩25,200 | ₩26,050 | -3.52% | 9.3만 |
|---|
| 2026.03.10 | ₩25,900 | ₩26,350 | ₩25,000 | ₩25,700 | -0.77% | 7.4만 |
|---|
| 2026.03.09 | ₩24,800 | ₩24,950 | ₩23,600 | ₩24,350 | -1.81% | 8.4만 |
|---|
| 2026.03.06 | ₩27,050 | ₩27,950 | ₩25,700 | ₩26,900 | -0.55% | 12.4만 |
|---|
| 2026.03.05 | ₩26,050 | ₩28,200 | ₩25,650 | ₩28,000 | +7.49% | 16.7만 |
|---|
| 2026.03.04 | ₩29,100 | ₩29,550 | ₩24,250 | ₩24,250 | -16.67% | 28.7만 |
|---|
| 2026.03.03 | ₩30,500 | ₩32,000 | ₩30,000 | ₩31,850 | +4.43% | 30.7만 |
|---|
| 2026.02.27 | ₩31,800 | ₩32,500 | ₩30,500 | ₩32,450 | +2.04% | 23만 |
|---|
| 2026.02.26 | ₩31,550 | ₩33,850 | ₩30,150 | ₩33,300 | +5.55% | 45.3만 |
|---|
| 2026.02.25 | ₩31,300 | ₩31,300 | ₩29,100 | ₩30,150 | -3.67% | 27.4만 |
|---|
| 2026.02.24 | ₩30,800 | ₩32,350 | ₩29,850 | ₩32,000 | +3.90% | 40.8만 |
|---|
| 2026.02.23 | ₩29,400 | ₩29,450 | ₩27,100 | ₩28,700 | -2.38% | 37.4만 |
|---|
| 2026.02.20 | ₩25,400 | ₩25,500 | ₩24,800 | ₩24,900 | -1.97% | 8.4만 |
|---|
| 2026.02.19 | ₩25,450 | ₩25,600 | ₩24,100 | ₩24,750 | -2.75% | 15.1만 |
|---|
| 2026.02.13 | ₩25,450 | ₩26,400 | ₩24,350 | ₩24,600 | -3.34% | 35.4만 |
|---|
| 2026.02.12 | ₩22,800 | ₩23,450 | ₩22,500 | ₩22,950 | +0.66% | 3.7만 |
|---|
| 2026.02.11 | ₩23,200 | ₩23,200 | ₩22,300 | ₩22,300 | -3.88% | 4.2만 |
|---|
| 2026.02.10 | ₩23,850 | ₩23,850 | ₩22,900 | ₩23,150 | -2.94% | 4.5만 |
|---|
| 2026.02.09 | ₩22,500 | ₩24,100 | ₩22,350 | ₩24,000 | +6.67% | 9.2만 |
|---|
| 2026.02.06 | ₩21,700 | ₩22,400 | ₩20,550 | ₩22,050 | +1.61% | 6만 |
|---|
| 2026.02.05 | ₩23,200 | ₩23,300 | ₩22,150 | ₩22,250 | -4.09% | 6만 |
|---|
| 2026.02.04 | ₩23,700 | ₩23,800 | ₩23,300 | ₩23,650 | -0.21% | 5.1만 |
|---|
| 2026.02.03 | ₩23,550 | ₩24,500 | ₩23,350 | ₩24,000 | +1.91% | 8.3만 |
|---|
| 2026.02.02 | ₩23,200 | ₩24,100 | ₩22,850 | ₩23,100 | -0.43% | 7.4만 |
|---|
| 2026.01.30 | ₩24,700 | ₩24,700 | ₩23,550 | ₩23,900 | -3.24% | 14만 |
|---|
| 2026.01.29 | ₩22,100 | ₩23,550 | ₩21,000 | ₩23,450 | +6.11% | 19.8만 |
|---|
| 2026.01.28 | ₩21,650 | ₩22,100 | ₩21,200 | ₩21,700 | +0.23% | 5.9만 |
|---|
| 2026.01.27 | ₩22,050 | ₩22,050 | ₩21,100 | ₩21,600 | -2.04% | 4.4만 |
|---|
| 2026.01.26 | ₩21,950 | ₩22,150 | ₩21,450 | ₩21,850 | -0.46% | 4.7만 |
|---|
| 2026.01.23 | ₩21,050 | ₩21,850 | ₩20,900 | ₩21,700 | +3.09% | 6.5만 |
|---|
| 2026.01.22 | ₩20,850 | ₩21,250 | ₩20,400 | ₩21,000 | +0.72% | 4.9만 |
|---|
| 2026.01.21 | ₩20,850 | ₩21,000 | ₩20,300 | ₩20,600 | -1.20% | 4.4만 |
|---|
| 2026.01.20 | ₩20,850 | ₩21,700 | ₩20,400 | ₩21,300 | +2.16% | 3.8만 |
|---|
| 2026.01.19 | ₩20,600 | ₩21,000 | ₩20,300 | ₩21,000 | +1.94% | 2.7만 |
|---|
| 2026.01.16 | ₩21,200 | ₩21,350 | ₩20,450 | ₩20,700 | -2.36% | 3.9만 |
|---|
| 2026.01.15 | ₩20,950 | ₩21,725 | ₩20,850 | ₩21,100 | +0.72% | 3.4만 |
|---|
| 2026.01.14 | ₩21,100 | ₩21,300 | ₩20,650 | ₩20,950 | -0.71% | 1.9만 |
|---|
| 2026.01.13 | ₩21,000 | ₩21,100 | ₩20,550 | ₩20,900 | -0.48% | 1.5만 |
|---|
| 2026.01.12 | ₩21,000 | ₩21,250 | ₩20,650 | ₩20,900 | -0.48% | 1.5만 |
|---|
| 2026.01.09 | ₩21,200 | ₩21,200 | ₩20,500 | ₩21,150 | -0.24% | 3.2만 |
|---|
| 2026.01.08 | ₩21,150 | ₩21,250 | ₩20,500 | ₩21,200 | +0.24% | 4.1만 |
|---|
| 2026.01.07 | ₩22,250 | ₩22,350 | ₩21,050 | ₩21,150 | -4.94% | 3.7만 |
|---|
| 2026.01.06 | ₩22,600 | ₩22,600 | ₩21,700 | ₩22,100 | -2.21% | 2.8만 |
|---|
| 2026.01.05 | ₩22,450 | ₩23,350 | ₩22,200 | ₩22,450 | 0.00% | 3.8만 |
|---|
| 2026.01.02 | ₩22,200 | ₩22,450 | ₩21,350 | ₩22,350 | +0.68% | 4.2만 |
|---|
| 2025.12.30 | ₩22,000 | ₩22,100 | ₩21,550 | ₩21,950 | -0.23% | 6.1만 |
|---|
| 2025.12.29 | ₩21,950 | ₩22,300 | ₩21,500 | ₩21,950 | 0.00% | 4.1만 |
|---|
| 2025.12.26 | ₩22,350 | ₩22,550 | ₩22,000 | ₩22,100 | -1.12% | 2.6만 |
|---|
| 2025.12.24 | ₩22,350 | ₩22,600 | ₩21,850 | ₩22,200 | -0.67% | 2.3만 |
|---|
| 2025.12.23 | ₩22,850 | ₩22,900 | ₩22,050 | ₩22,200 | -2.84% | 3.1만 |
|---|
| 2025.12.22 | ₩21,700 | ₩23,050 | ₩21,700 | ₩22,850 | +5.30% | 6.4만 |
|---|
| 2025.12.19 | ₩22,250 | ₩22,300 | ₩21,400 | ₩21,650 | -2.70% | 3만 |
|---|
| 2025.12.18 | ₩21,450 | ₩22,450 | ₩21,350 | ₩22,000 | +2.56% | 2.9만 |
|---|
| 2025.12.17 | ₩21,450 | ₩22,350 | ₩21,150 | ₩22,000 | +2.56% | 3.4만 |
|---|
| 2025.12.16 | ₩21,750 | ₩21,850 | ₩20,400 | ₩21,450 | -1.38% | 2.7만 |
|---|
| 2025.12.15 | ₩22,000 | ₩22,150 | ₩21,600 | ₩21,800 | -0.91% | 1.8만 |
|---|
| 2025.12.12 | ₩22,200 | ₩22,250 | ₩21,700 | ₩22,250 | +0.23% | 1.7만 |
|---|
| 2025.12.11 | ₩22,300 | ₩22,600 | ₩21,950 | ₩22,200 | -0.45% | 2.3만 |
|---|
| 2025.12.10 | ₩22,550 | ₩22,700 | ₩22,100 | ₩22,250 | -1.33% | 1.9만 |
|---|
| 2025.12.09 | ₩22,750 | ₩22,800 | ₩22,150 | ₩22,550 | -0.88% | 2.6만 |
|---|
| 2025.12.08 | ₩22,400 | ₩22,850 | ₩22,050 | ₩22,800 | +1.79% | 2.5만 |
|---|
| 2025.12.05 | ₩22,350 | ₩22,600 | ₩21,950 | ₩22,400 | +0.22% | 2.7만 |
|---|
| 2025.12.04 | ₩22,550 | ₩22,550 | ₩21,700 | ₩22,350 | -0.89% | 3.6만 |
|---|
| 2025.12.03 | ₩21,700 | ₩22,600 | ₩21,700 | ₩22,400 | +3.23% | 2.5만 |
|---|
| 2025.12.02 | ₩21,950 | ₩22,000 | ₩20,500 | ₩21,900 | -0.23% | 4.3만 |
|---|
| 2025.12.01 | ₩22,100 | ₩22,350 | ₩21,750 | ₩21,950 | -0.68% | 2.9만 |
|---|
| 2025.11.28 | ₩22,000 | ₩22,300 | ₩21,650 | ₩22,050 | +0.23% | 2.7만 |
|---|
| 2025.11.27 | ₩22,350 | ₩22,400 | ₩21,750 | ₩21,950 | -1.79% | 3.8만 |
|---|
| 2025.11.26 | ₩21,900 | ₩22,000 | ₩21,400 | ₩22,000 | +0.46% | 3.8만 |
|---|
| 2025.11.25 | ₩21,800 | ₩22,500 | ₩21,250 | ₩21,650 | -0.69% | 4.8만 |
|---|
| 2025.11.24 | ₩21,250 | ₩22,200 | ₩20,900 | ₩21,650 | +1.88% | 4.4만 |
|---|
| 2025.11.21 | ₩21,700 | ₩21,800 | ₩21,100 | ₩21,150 | -2.53% | 5.4만 |
|---|
| 2025.11.20 | ₩23,000 | ₩23,000 | ₩22,000 | ₩22,150 | -3.70% | 6.2만 |
|---|
| 2025.11.19 | ₩22,050 | ₩22,400 | ₩21,550 | ₩22,000 | -0.23% | 4.3만 |
|---|
| 2025.11.18 | ₩22,600 | ₩23,350 | ₩22,150 | ₩22,200 | -1.77% | 7.1만 |
|---|
| 2025.11.17 | ₩23,150 | ₩24,000 | ₩22,800 | ₩23,050 | -0.43% | 8.3만 |
|---|
| 2025.11.14 | ₩23,000 | ₩23,750 | ₩22,250 | ₩23,150 | +0.65% | 7만 |
|---|
| 2025.11.13 | ₩25,200 | ₩25,200 | ₩22,850 | ₩23,450 | -6.94% | 23.6만 |
|---|
| 2025.11.12 | ₩25,000 | ₩26,000 | ₩24,550 | ₩25,400 | +1.60% | 6.8만 |
|---|
| 2025.11.11 | ₩26,550 | ₩27,100 | ₩24,400 | ₩24,600 | -7.34% | 8.2만 |
|---|
| 2025.11.10 | ₩25,550 | ₩26,300 | ₩25,400 | ₩26,150 | +2.35% | 5만 |
|---|
| 2025.11.07 | ₩27,250 | ₩28,150 | ₩25,500 | ₩25,500 | -6.42% | 11.5만 |
|---|
| 2025.11.06 | ₩26,600 | ₩28,500 | ₩26,100 | ₩28,200 | +6.02% | 14만 |
|---|
| 2025.11.05 | ₩26,950 | ₩26,950 | ₩25,000 | ₩25,950 | -3.71% | 10.5만 |
|---|
| 2025.11.04 | ₩27,600 | ₩28,900 | ₩27,150 | ₩27,300 | -1.09% | 13.8만 |
|---|
| 2025.11.03 | ₩26,100 | ₩27,350 | ₩26,100 | ₩27,200 | +4.21% | 7.4만 |
|---|
| 2025.10.31 | ₩27,350 | ₩27,400 | ₩26,300 | ₩26,400 | -3.47% | 8.7만 |
|---|
| 2025.10.30 | ₩27,200 | ₩27,750 | ₩26,300 | ₩27,500 | +1.10% | 11.5만 |
|---|
| 2025.10.29 | ₩27,500 | ₩27,500 | ₩26,850 | ₩27,300 | -0.73% | 5.1만 |
|---|
| 2025.10.28 | ₩27,300 | ₩27,650 | ₩26,750 | ₩27,100 | -0.73% | 7.5만 |
|---|
| 2025.10.27 | ₩27,000 | ₩28,450 | ₩27,000 | ₩27,800 | +2.96% | 10.3만 |
|---|
| 2025.10.24 | ₩27,350 | ₩27,800 | ₩26,650 | ₩26,900 | -1.65% | 7.8만 |
|---|
| 2025.10.23 | ₩26,800 | ₩27,300 | ₩26,000 | ₩27,300 | +1.87% | 7.5만 |
|---|
| 2025.10.22 | ₩26,550 | ₩26,800 | ₩25,950 | ₩26,800 | +0.94% | 6.6만 |
|---|
| 2025.10.21 | ₩27,500 | ₩27,750 | ₩26,350 | ₩26,800 | -2.55% | 7.7만 |
|---|
| 2025.10.20 | ₩26,250 | ₩27,400 | ₩26,000 | ₩27,250 | +3.81% | 11.5만 |
|---|
| 2025.10.17 | ₩28,000 | ₩28,500 | ₩26,000 | ₩26,250 | -6.25% | 19.4만 |
|---|
| 2025.10.16 | ₩27,800 | ₩29,150 | ₩26,700 | ₩28,950 | +4.14% | 27.4만 |
|---|
| 2025.10.15 | ₩28,000 | ₩28,050 | ₩26,600 | ₩27,700 | -1.07% | 22만 |
|---|
| 2025.10.14 | ₩26,750 | ₩29,550 | ₩25,900 | ₩27,550 | +2.99% | 79.4만 |
|---|
| 2025.10.13 | ₩23,000 | ₩26,450 | ₩23,000 | ₩25,950 | +12.83% | 57.7만 |
|---|
| 2025.10.10 | ₩23,800 | ₩24,550 | ₩23,500 | ₩23,900 | +0.42% | 37.2만 |
|---|