시장 데이터를 불러오는 중
전체 종목
동운아나텍 과거 주가
094170.KQ · KOSDAQ
주요 제품·사업: 아날로그 반도체
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
094170.KQ · KOSDAQ
주요 제품·사업: 아날로그 반도체
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩24,550 | ₩24,800 | ₩23,050 | ₩23,200 | -5.50% | 9.5만 |
| 2026.10.08 | ₩25,100 | ₩25,450 | ₩24,100 | ₩24,950 | -0.60% | 8.6만 |
| 2026.10.07 | ₩25,700 | ₩26,400 | ₩25,200 | ₩25,450 | -0.97% | 8.4만 |
| 2026.10.06 | ₩26,800 | ₩26,950 | ₩25,500 | ₩25,800 | -3.73% | 10.6만 |
| 2026.10.02 | ₩27,250 | ₩27,650 | ₩26,600 | ₩26,750 | -1.83% | 5.8만 |
| 2026.10.01 | ₩26,300 | ₩27,450 | ₩26,200 | ₩27,400 | +4.18% | 6.2만 |
| 2026.09.30 | ₩26,500 | ₩27,000 | ₩26,150 | ₩26,600 | +0.38% | 6.6만 |
| 2026.09.29 | ₩27,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,250 |
| ₩26,850 |
| -0.56% |
| 6.1만 |
| 2026.09.28 | ₩27,200 | ₩28,050 | ₩26,850 | ₩27,250 | +0.18% | 4.8만 |
|---|
| 2026.09.23 | ₩27,450 | ₩27,800 | ₩27,200 | ₩27,350 | -0.36% | 2.8만 |
|---|
| 2026.09.22 | ₩28,300 | ₩28,450 | ₩27,150 | ₩27,450 | -3.00% | 5.3만 |
|---|
| 2026.09.21 | ₩27,250 | ₩27,950 | ₩26,700 | ₩27,750 | +1.83% | 5만 |
|---|
| 2026.09.18 | ₩27,900 | ₩28,350 | ₩27,150 | ₩27,300 | -2.15% | 5.7만 |
|---|
| 2026.09.17 | ₩26,900 | ₩27,900 | ₩26,900 | ₩27,450 | +2.04% | 6만 |
|---|
| 2026.09.16 | ₩27,000 | ₩27,050 | ₩26,500 | ₩26,750 | -0.93% | 4.1만 |
|---|
| 2026.09.15 | ₩26,700 | ₩27,500 | ₩26,050 | ₩27,050 | +1.31% | 7.1만 |
|---|
| 2026.09.14 | ₩26,950 | ₩28,050 | ₩26,450 | ₩26,950 | 0.00% | 7.4만 |
|---|
| 2026.09.11 | ₩26,600 | ₩27,700 | ₩26,450 | ₩27,400 | +3.01% | 5.5만 |
|---|
| 2026.09.10 | ₩28,000 | ₩28,100 | ₩27,050 | ₩27,550 | -1.61% | 11만 |
|---|
| 2026.09.09 | ₩27,500 | ₩28,450 | ₩27,350 | ₩28,200 | +2.55% | 5.5만 |
|---|
| 2026.09.08 | ₩27,400 | ₩28,650 | ₩27,000 | ₩28,000 | +2.19% | 10.8만 |
|---|
| 2026.09.07 | ₩30,150 | ₩30,150 | ₩26,850 | ₩27,350 | -9.29% | 21.8만 |
|---|
| 2026.09.04 | ₩28,950 | ₩29,750 | ₩28,250 | ₩29,350 | +1.38% | 7.5만 |
|---|
| 2026.09.03 | ₩31,250 | ₩32,050 | ₩26,650 | ₩28,600 | -8.48% | 29.7만 |
|---|
| 2026.09.02 | ₩34,500 | ₩34,500 | ₩30,250 | ₩31,000 | -10.14% | 26.3만 |
|---|
| 2026.09.01 | ₩36,750 | ₩37,300 | ₩35,000 | ₩35,750 | -2.72% | 11만 |
|---|
| 2026.08.31 | ₩31,900 | ₩35,700 | ₩30,950 | ₩35,700 | +11.91% | 7.7만 |
|---|
| 2026.08.28 | ₩32,750 | ₩33,100 | ₩31,900 | ₩32,400 | -1.07% | 4.6만 |
|---|
| 2026.08.27 | ₩32,900 | ₩33,550 | ₩32,400 | ₩32,700 | -0.61% | 5.3만 |
|---|
| 2026.08.26 | ₩31,800 | ₩32,850 | ₩31,000 | ₩32,750 | +2.99% | 5.9만 |
|---|
| 2026.08.25 | ₩33,000 | ₩33,700 | ₩30,200 | ₩31,700 | -3.94% | 15만 |
|---|
| 2026.08.24 | ₩34,650 | ₩35,800 | ₩33,800 | ₩33,800 | -2.45% | 7.8만 |
|---|
| 2026.08.21 | ₩32,500 | ₩34,550 | ₩32,150 | ₩33,750 | +3.85% | 6.7만 |
|---|
| 2026.08.20 | ₩32,300 | ₩33,300 | ₩32,150 | ₩33,050 | +2.32% | 4.7만 |
|---|
| 2026.08.19 | ₩30,350 | ₩33,400 | ₩30,350 | ₩31,800 | +4.78% | 7.4만 |
|---|
| 2026.08.18 | ₩33,000 | ₩33,450 | ₩31,200 | ₩31,600 | -4.24% | 5.5만 |
|---|
| 2026.08.14 | ₩34,950 | ₩34,950 | ₩32,450 | ₩33,000 | -5.58% | 15.6만 |
|---|
| 2026.08.13 | ₩34,900 | ₩35,200 | ₩34,250 | ₩34,550 | -1.00% | 5.1만 |
|---|
| 2026.08.12 | ₩34,150 | ₩34,450 | ₩33,150 | ₩34,050 | -0.29% | 5.9만 |
|---|
| 2026.08.11 | ₩33,150 | ₩35,500 | ₩32,500 | ₩34,050 | +2.71% | 8.6만 |
|---|
| 2026.08.10 | ₩32,700 | ₩33,500 | ₩32,000 | ₩33,200 | +1.53% | 6.9만 |
|---|
| 2026.08.07 | ₩32,950 | ₩32,950 | ₩30,600 | ₩31,350 | -4.86% | 10.5만 |
|---|
| 2026.08.06 | ₩33,500 | ₩34,000 | ₩31,650 | ₩32,450 | -3.13% | 12.9만 |
|---|
| 2026.08.05 | ₩28,800 | ₩33,350 | ₩28,200 | ₩32,000 | +11.11% | 20.5만 |
|---|
| 2026.08.04 | ₩26,400 | ₩27,800 | ₩26,200 | ₩27,700 | +4.92% | 9.8만 |
|---|
| 2026.08.03 | ₩26,300 | ₩27,750 | ₩25,750 | ₩26,350 | +0.19% | 10.7만 |
|---|
| 2026.07.31 | ₩26,600 | ₩27,450 | ₩24,950 | ₩26,900 | +1.13% | 27.8만 |
|---|
| 2026.07.30 | ₩21,950 | ₩24,150 | ₩21,950 | ₩23,350 | +6.38% | 15.3만 |
|---|
| 2026.07.29 | ₩26,850 | ₩27,700 | ₩22,700 | ₩23,750 | -11.55% | 25.9만 |
|---|
| 2026.07.28 | ₩28,400 | ₩28,950 | ₩25,300 | ₩26,700 | -5.99% | 14만 |
|---|
| 2026.07.27 | ₩30,100 | ₩30,350 | ₩28,450 | ₩29,300 | -2.66% | 4.8만 |
|---|
| 2026.07.24 | ₩29,000 | ₩31,000 | ₩28,800 | ₩29,300 | +1.03% | 7.8만 |
|---|
| 2026.07.23 | ₩28,000 | ₩29,700 | ₩27,650 | ₩29,500 | +5.36% | 6.9만 |
|---|
| 2026.07.22 | ₩29,800 | ₩30,150 | ₩27,950 | ₩28,050 | -5.87% | 7.5만 |
|---|
| 2026.07.21 | ₩28,700 | ₩29,350 | ₩28,100 | ₩29,050 | +1.22% | 6.8만 |
|---|
| 2026.07.20 | ₩30,050 | ₩30,050 | ₩28,500 | ₩28,750 | -4.33% | 7.5만 |
|---|
| 2026.07.16 | ₩31,800 | ₩31,900 | ₩29,700 | ₩30,750 | -3.30% | 6.4만 |
|---|
| 2026.07.15 | ₩30,600 | ₩32,200 | ₩30,300 | ₩32,100 | +4.90% | 7.3만 |
|---|
| 2026.07.14 | ₩30,500 | ₩31,150 | ₩28,200 | ₩29,950 | -1.80% | 13.4만 |
|---|
| 2026.07.13 | ₩31,600 | ₩32,950 | ₩30,350 | ₩31,200 | -1.27% | 12.8만 |
|---|
| 2026.07.10 | ₩30,650 | ₩32,250 | ₩30,650 | ₩31,450 | +2.61% | 6만 |
|---|
| 2026.07.09 | ₩31,100 | ₩31,300 | ₩29,550 | ₩30,400 | -2.25% | 9.2만 |
|---|
| 2026.07.08 | ₩34,000 | ₩34,400 | ₩30,250 | ₩30,500 | -10.29% | 20.9만 |
|---|
| 2026.07.07 | ₩32,650 | ₩34,250 | ₩32,300 | ₩33,000 | +1.07% | 12.7만 |
|---|
| 2026.07.06 | ₩32,250 | ₩32,700 | ₩30,500 | ₩32,450 | +0.62% | 6.1만 |
|---|
| 2026.07.03 | ₩30,800 | ₩31,900 | ₩28,975 | ₩31,650 | +2.76% | 9.9만 |
|---|
| 2026.07.02 | ₩32,100 | ₩32,400 | ₩30,600 | ₩30,900 | -3.74% | 9.4만 |
|---|
| 2026.07.01 | ₩34,700 | ₩34,700 | ₩32,800 | ₩33,550 | -3.31% | 10.6만 |
|---|
| 2026.06.30 | ₩32,950 | ₩34,000 | ₩32,450 | ₩33,550 | +1.82% | 11.2만 |
|---|
| 2026.06.29 | ₩30,050 | ₩33,950 | ₩29,400 | ₩33,650 | +11.98% | 11.8만 |
|---|
| 2026.06.26 | ₩32,850 | ₩33,500 | ₩28,950 | ₩29,950 | -8.83% | 23.2만 |
|---|
| 2026.06.25 | ₩34,800 | ₩36,900 | ₩32,500 | ₩32,850 | -5.60% | 14.7만 |
|---|
| 2026.06.24 | ₩30,150 | ₩34,550 | ₩29,950 | ₩34,400 | +14.10% | 20.2만 |
|---|
| 2026.06.23 | ₩33,900 | ₩33,900 | ₩29,950 | ₩30,650 | -9.59% | 21.3만 |
|---|
| 2026.06.22 | ₩36,500 | ₩37,600 | ₩32,950 | ₩34,700 | -4.93% | 14.7만 |
|---|
| 2026.06.19 | ₩37,900 | ₩39,800 | ₩34,500 | ₩36,450 | -3.83% | 15.3만 |
|---|
| 2026.06.18 | ₩37,650 | ₩39,200 | ₩35,650 | ₩37,850 | +0.53% | 10.9만 |
|---|
| 2026.06.17 | ₩37,750 | ₩38,300 | ₩36,500 | ₩37,600 | -0.40% | 5.7만 |
|---|
| 2026.06.16 | ₩37,350 | ₩38,300 | ₩36,550 | ₩37,850 | +1.34% | 7.2만 |
|---|
| 2026.06.15 | ₩37,100 | ₩37,650 | ₩35,650 | ₩37,000 | -0.27% | 7.5만 |
|---|
| 2026.06.12 | ₩37,950 | ₩38,400 | ₩36,550 | ₩37,050 | -2.37% | 6.7만 |
|---|
| 2026.06.11 | ₩37,350 | ₩38,200 | ₩36,100 | ₩37,050 | -0.80% | 6.5만 |
|---|
| 2026.06.10 | ₩37,600 | ₩39,500 | ₩36,300 | ₩37,750 | +0.40% | 10.1만 |
|---|
| 2026.06.09 | ₩35,250 | ₩37,550 | ₩34,900 | ₩37,550 | +6.52% | 6.5만 |
|---|
| 2026.06.08 | ₩35,700 | ₩36,300 | ₩34,100 | ₩34,650 | -2.94% | 12.6만 |
|---|
| 2026.06.05 | ₩39,450 | ₩40,000 | ₩37,650 | ₩38,650 | -2.03% | 7.8만 |
|---|
| 2026.06.04 | ₩40,000 | ₩41,850 | ₩38,700 | ₩39,250 | -1.88% | 7.8만 |
|---|
| 2026.06.02 | ₩38,000 | ₩42,750 | ₩37,100 | ₩39,550 | +4.08% | 19.1만 |
|---|
| 2026.06.01 | ₩38,800 | ₩40,900 | ₩37,700 | ₩38,950 | +0.39% | 16만 |
|---|
| 2026.05.29 | ₩39,950 | ₩40,250 | ₩38,500 | ₩39,250 | -1.75% | 11.2만 |
|---|
| 2026.05.28 | ₩41,150 | ₩42,300 | ₩38,500 | ₩40,000 | -2.79% | 13.4만 |
|---|
| 2026.05.27 | ₩43,400 | ₩44,000 | ₩40,700 | ₩41,200 | -5.07% | 21.3만 |
|---|
| 2026.05.26 | ₩45,450 | ₩46,500 | ₩41,500 | ₩44,400 | -2.31% | 9.9만 |
|---|
| 2026.05.22 | ₩43,250 | ₩45,500 | ₩42,550 | ₩44,150 | +2.08% | 10.9만 |
|---|
| 2026.05.21 | ₩44,700 | ₩45,750 | ₩43,450 | ₩44,000 | -1.57% | 10.5만 |
|---|
| 2026.05.20 | ₩42,750 | ₩44,100 | ₩41,000 | ₩43,500 | +1.75% | 14.2만 |
|---|
| 2026.05.19 | ₩45,550 | ₩46,400 | ₩42,250 | ₩44,050 | -3.29% | 20만 |
|---|
| 2026.05.18 | ₩45,100 | ₩47,600 | ₩43,850 | ₩45,950 | +1.88% | 18.2만 |
|---|
| 2026.05.15 | ₩50,500 | ₩50,500 | ₩46,100 | ₩46,900 | -7.13% | 32.3만 |
|---|
| 2026.05.14 | ₩49,700 | ₩54,600 | ₩49,300 | ₩50,300 | +1.21% | 18.1만 |
|---|
| 2026.05.13 | ₩49,200 | ₩51,000 | ₩47,250 | ₩48,100 | -2.24% | 15.4만 |
|---|
| 2026.05.12 | ₩55,100 | ₩55,200 | ₩50,000 | ₩50,200 | -8.89% | 21.8만 |
|---|
| 2026.05.11 | ₩52,700 | ₩56,400 | ₩50,700 | ₩55,100 | +4.55% | 20.9만 |
|---|
| 2026.05.08 | ₩48,700 | ₩51,900 | ₩48,400 | ₩51,100 | +4.93% | 17.6만 |
|---|
| 2026.05.07 | ₩51,600 | ₩51,600 | ₩48,000 | ₩48,900 | -5.23% | 12.1만 |
|---|
| 2026.05.06 | ₩48,500 | ₩49,900 | ₩43,750 | ₩49,650 | +2.37% | 28.4만 |
|---|
| 2026.05.04 | ₩53,000 | ₩55,000 | ₩48,550 | ₩48,650 | -8.21% | 29.9만 |
|---|
| 2026.04.30 | ₩51,200 | ₩52,400 | ₩47,950 | ₩51,400 | +0.39% | 41.3만 |
|---|
| 2026.04.29 | ₩47,800 | ₩49,700 | ₩45,300 | ₩47,500 | -0.63% | 28.7만 |
|---|
| 2026.04.28 | ₩46,450 | ₩48,000 | ₩45,900 | ₩47,850 | +3.01% | 13.6만 |
|---|
| 2026.04.27 | ₩44,800 | ₩47,600 | ₩43,800 | ₩46,600 | +4.02% | 17.7만 |
|---|
| 2026.04.24 | ₩43,500 | ₩44,850 | ₩42,500 | ₩44,800 | +2.99% | 13.8만 |
|---|
| 2026.04.23 | ₩44,950 | ₩47,000 | ₩42,250 | ₩43,500 | -3.23% | 28만 |
|---|
| 2026.04.22 | ₩42,750 | ₩44,900 | ₩41,600 | ₩44,550 | +4.21% | 21.1만 |
|---|
| 2026.04.21 | ₩42,000 | ₩42,500 | ₩39,350 | ₩42,400 | +0.95% | 32.6만 |
|---|
| 2026.04.20 | ₩42,250 | ₩43,600 | ₩40,950 | ₩42,700 | +1.07% | 23.6만 |
|---|
| 2026.04.17 | ₩37,350 | ₩42,600 | ₩36,500 | ₩41,900 | +12.18% | 45.4만 |
|---|
| 2026.04.16 | ₩33,650 | ₩38,600 | ₩32,800 | ₩37,800 | +12.33% | 42.6만 |
|---|
| 2026.04.15 | ₩30,800 | ₩34,750 | ₩30,600 | ₩33,950 | +10.23% | 55.8만 |
|---|
| 2026.04.14 | ₩29,350 | ₩31,750 | ₩29,350 | ₩30,400 | +3.58% | 29.9만 |
|---|
| 2026.04.13 | ₩27,200 | ₩28,800 | ₩26,850 | ₩28,600 | +5.15% | 8.7만 |
|---|
| 2026.04.10 | ₩28,250 | ₩28,350 | ₩27,450 | ₩27,450 | -2.83% | 7.1만 |
|---|
| 2026.04.09 | ₩28,800 | ₩28,800 | ₩27,600 | ₩27,700 | -3.82% | 8.7만 |
|---|
| 2026.04.08 | ₩28,500 | ₩29,250 | ₩28,100 | ₩28,650 | +0.53% | 7.9만 |
|---|
| 2026.04.07 | ₩28,400 | ₩28,400 | ₩26,600 | ₩27,200 | -4.23% | 12.4만 |
|---|
| 2026.04.06 | ₩28,700 | ₩29,000 | ₩27,850 | ₩28,000 | -2.44% | 11.2만 |
|---|
| 2026.04.03 | ₩29,800 | ₩30,100 | ₩28,800 | ₩29,000 | -2.68% | 10만 |
|---|
| 2026.04.02 | ₩31,400 | ₩31,400 | ₩28,650 | ₩29,200 | -7.01% | 26.2만 |
|---|
| 2026.04.01 | ₩31,200 | ₩33,400 | ₩30,750 | ₩31,450 | +0.80% | 55.4만 |
|---|
| 2026.03.31 | ₩30,550 | ₩30,750 | ₩29,600 | ₩29,850 | -2.29% | 15만 |
|---|
| 2026.03.30 | ₩31,400 | ₩31,550 | ₩30,350 | ₩30,750 | -2.07% | 25.2만 |
|---|
| 2026.03.27 | ₩29,000 | ₩30,800 | ₩28,250 | ₩29,100 | +0.34% | 20.7만 |
|---|
| 2026.03.26 | ₩29,400 | ₩30,350 | ₩28,400 | ₩29,100 | -1.02% | 20.8만 |
|---|
| 2026.03.25 | ₩29,550 | ₩30,400 | ₩28,350 | ₩29,600 | +0.17% | 23.3만 |
|---|
| 2026.03.24 | ₩31,550 | ₩31,950 | ₩28,850 | ₩29,550 | -6.34% | 47.9만 |
|---|
| 2026.03.23 | ₩26,100 | ₩29,300 | ₩25,650 | ₩27,900 | +6.90% | 35.6만 |
|---|
| 2026.03.20 | ₩26,800 | ₩27,100 | ₩26,000 | ₩26,850 | +0.19% | 11.2만 |
|---|
| 2026.03.19 | ₩26,100 | ₩27,150 | ₩26,000 | ₩26,850 | +2.87% | 6.7만 |
|---|
| 2026.03.18 | ₩26,650 | ₩26,950 | ₩25,500 | ₩26,950 | +1.13% | 13.5만 |
|---|
| 2026.03.17 | ₩26,800 | ₩27,250 | ₩26,000 | ₩26,300 | -1.87% | 11.3만 |
|---|
| 2026.03.16 | ₩26,750 | ₩27,200 | ₩26,100 | ₩26,500 | -0.93% | 9.5만 |
|---|
| 2026.03.13 | ₩27,100 | ₩27,450 | ₩26,750 | ₩27,000 | -0.37% | 9.7만 |
|---|
| 2026.03.12 | ₩28,150 | ₩28,500 | ₩27,600 | ₩27,800 | -1.24% | 6만 |
|---|
| 2026.03.11 | ₩28,000 | ₩29,450 | ₩27,400 | ₩28,800 | +2.86% | 14.9만 |
|---|
| 2026.03.10 | ₩27,000 | ₩27,900 | ₩26,000 | ₩27,900 | +3.33% | 11.5만 |
|---|
| 2026.03.09 | ₩26,000 | ₩26,400 | ₩24,250 | ₩25,400 | -2.31% | 15.1만 |
|---|
| 2026.03.06 | ₩27,600 | ₩28,900 | ₩27,050 | ₩27,850 | +0.91% | 10.1만 |
|---|
| 2026.03.05 | ₩26,100 | ₩29,350 | ₩26,100 | ₩28,500 | +9.20% | 18.6만 |
|---|
| 2026.03.04 | ₩26,000 | ₩27,100 | ₩24,400 | ₩24,850 | -4.42% | 37.8만 |
|---|
| 2026.03.03 | ₩28,750 | ₩29,600 | ₩26,950 | ₩27,800 | -3.30% | 13.8만 |
|---|
| 2026.02.27 | ₩29,550 | ₩31,400 | ₩28,850 | ₩29,300 | -0.85% | 32.3만 |
|---|
| 2026.02.26 | ₩29,850 | ₩30,900 | ₩27,750 | ₩29,400 | -1.51% | 31.7만 |
|---|
| 2026.02.25 | ₩30,950 | ₩30,950 | ₩29,550 | ₩30,200 | -2.42% | 11.5만 |
|---|
| 2026.02.24 | ₩30,500 | ₩31,550 | ₩30,300 | ₩30,950 | +1.48% | 7.7만 |
|---|
| 2026.02.23 | ₩31,000 | ₩31,100 | ₩30,050 | ₩30,650 | -1.13% | 10.4만 |
|---|
| 2026.02.20 | ₩31,400 | ₩31,550 | ₩30,600 | ₩31,300 | -0.32% | 10.6만 |
|---|
| 2026.02.19 | ₩31,250 | ₩31,850 | ₩30,900 | ₩31,450 | +0.64% | 11.9만 |
|---|
| 2026.02.13 | ₩29,850 | ₩31,150 | ₩29,400 | ₩30,800 | +3.18% | 10.2만 |
|---|
| 2026.02.12 | ₩30,550 | ₩31,250 | ₩29,800 | ₩30,150 | -1.31% | 10.8만 |
|---|
| 2026.02.11 | ₩31,200 | ₩31,200 | ₩30,500 | ₩30,550 | -2.08% | 7.2만 |
|---|
| 2026.02.10 | ₩30,550 | ₩31,850 | ₩30,500 | ₩31,200 | +2.13% | 17.3만 |
|---|
| 2026.02.09 | ₩30,400 | ₩31,250 | ₩30,150 | ₩30,550 | +0.49% | 12.8만 |
|---|
| 2026.02.06 | ₩29,400 | ₩30,000 | ₩28,000 | ₩29,950 | +1.87% | 14.5만 |
|---|
| 2026.02.05 | ₩30,350 | ₩30,550 | ₩29,500 | ₩30,350 | 0.00% | 12.4만 |
|---|
| 2026.02.04 | ₩30,200 | ₩31,450 | ₩29,950 | ₩31,050 | +2.81% | 15.9만 |
|---|
| 2026.02.03 | ₩31,400 | ₩31,450 | ₩29,900 | ₩30,750 | -2.07% | 16.7만 |
|---|
| 2026.02.02 | ₩29,300 | ₩31,850 | ₩28,000 | ₩30,800 | +5.12% | 42.2만 |
|---|
| 2026.01.30 | ₩29,600 | ₩31,250 | ₩28,950 | ₩30,300 | +2.36% | 31.5만 |
|---|
| 2026.01.29 | ₩28,850 | ₩30,300 | ₩28,500 | ₩29,600 | +2.60% | 37만 |
|---|
| 2026.01.28 | ₩28,650 | ₩28,700 | ₩27,650 | ₩27,900 | -2.62% | 20.5만 |
|---|
| 2026.01.27 | ₩28,600 | ₩28,950 | ₩27,900 | ₩28,550 | -0.17% | 14.8만 |
|---|
| 2026.01.26 | ₩28,100 | ₩29,900 | ₩27,950 | ₩29,350 | +4.45% | 32만 |
|---|
| 2026.01.23 | ₩26,700 | ₩27,600 | ₩26,300 | ₩27,550 | +3.18% | 16.7만 |
|---|
| 2026.01.22 | ₩27,450 | ₩27,600 | ₩26,750 | ₩27,000 | -1.64% | 12.3만 |
|---|
| 2026.01.21 | ₩26,950 | ₩27,400 | ₩26,450 | ₩26,950 | 0.00% | 14.5만 |
|---|
| 2026.01.20 | ₩26,750 | ₩27,750 | ₩26,400 | ₩27,650 | +3.36% | 14.6만 |
|---|
| 2026.01.19 | ₩27,000 | ₩27,350 | ₩26,300 | ₩27,200 | +0.74% | 16.3만 |
|---|
| 2026.01.16 | ₩27,300 | ₩27,350 | ₩25,300 | ₩27,000 | -1.10% | 17.2만 |
|---|
| 2026.01.15 | ₩27,000 | ₩27,200 | ₩26,000 | ₩26,700 | -1.11% | 27.5만 |
|---|
| 2026.01.14 | ₩28,000 | ₩28,250 | ₩27,150 | ₩27,300 | -2.50% | 14.7만 |
|---|
| 2026.01.13 | ₩28,550 | ₩28,650 | ₩27,450 | ₩27,700 | -2.98% | 20.2만 |
|---|
| 2026.01.12 | ₩29,750 | ₩30,000 | ₩27,950 | ₩28,500 | -4.20% | 42.9만 |
|---|
| 2026.01.09 | ₩32,350 | ₩32,400 | ₩29,950 | ₩30,150 | -6.80% | 36.4만 |
|---|
| 2026.01.08 | ₩33,150 | ₩33,650 | ₩32,550 | ₩32,950 | -0.60% | 20.6만 |
|---|
| 2026.01.07 | ₩34,050 | ₩34,100 | ₩32,100 | ₩33,250 | -2.35% | 41.3만 |
|---|
| 2026.01.06 | ₩32,900 | ₩33,900 | ₩31,000 | ₩32,550 | -1.06% | 60.1만 |
|---|
| 2026.01.05 | ₩29,700 | ₩32,650 | ₩29,600 | ₩32,600 | +9.76% | 105.9만 |
|---|
| 2026.01.02 | ₩29,200 | ₩29,350 | ₩28,050 | ₩28,600 | -2.05% | 24.6만 |
|---|
| 2025.12.30 | ₩28,300 | ₩29,050 | ₩27,850 | ₩28,700 | +1.41% | 23.3만 |
|---|
| 2025.12.29 | ₩28,100 | ₩28,750 | ₩26,650 | ₩28,700 | +2.14% | 22.4만 |
|---|
| 2025.12.26 | ₩28,500 | ₩29,150 | ₩28,000 | ₩28,450 | -0.18% | 22.5만 |
|---|
| 2025.12.24 | ₩27,700 | ₩29,100 | ₩27,450 | ₩28,250 | +1.99% | 27.4만 |
|---|
| 2025.12.23 | ₩27,650 | ₩28,100 | ₩27,050 | ₩27,550 | -0.36% | 20만 |
|---|
| 2025.12.22 | ₩27,850 | ₩28,100 | ₩27,150 | ₩27,400 | -1.62% | 20.3만 |
|---|
| 2025.12.19 | ₩28,850 | ₩28,900 | ₩27,400 | ₩27,800 | -3.64% | 19.9만 |
|---|
| 2025.12.18 | ₩27,400 | ₩29,000 | ₩27,300 | ₩28,650 | +4.56% | 18.4만 |
|---|
| 2025.12.17 | ₩28,950 | ₩28,950 | ₩27,550 | ₩28,000 | -3.28% | 19.5만 |
|---|
| 2025.12.16 | ₩29,950 | ₩30,100 | ₩28,100 | ₩28,550 | -4.67% | 31.9만 |
|---|
| 2025.12.15 | ₩29,600 | ₩29,650 | ₩28,850 | ₩29,450 | -0.51% | 33.3만 |
|---|
| 2025.12.12 | ₩27,350 | ₩29,375 | ₩27,050 | ₩29,000 | +6.03% | 45.2만 |
|---|
| 2025.12.11 | ₩28,950 | ₩28,950 | ₩26,750 | ₩27,200 | -6.04% | 47.6만 |
|---|
| 2025.12.10 | ₩27,800 | ₩29,500 | ₩27,450 | ₩29,150 | +4.86% | 42만 |
|---|
| 2025.12.09 | ₩29,200 | ₩30,250 | ₩26,550 | ₩27,800 | -4.79% | 78만 |
|---|
| 2025.12.08 | ₩29,700 | ₩30,500 | ₩25,100 | ₩29,800 | +0.34% | 176.7만 |
|---|
| 2025.12.05 | ₩33,000 | ₩33,100 | ₩31,500 | ₩32,900 | -0.30% | 26.1만 |
|---|
| 2025.12.04 | ₩30,300 | ₩31,750 | ₩29,750 | ₩31,700 | +4.62% | 32.6만 |
|---|
| 2025.12.03 | ₩31,600 | ₩32,150 | ₩30,550 | ₩30,950 | -2.06% | 35.4만 |
|---|
| 2025.12.02 | ₩30,300 | ₩31,700 | ₩29,150 | ₩31,500 | +3.96% | 40.1만 |
|---|
| 2025.12.01 | ₩30,650 | ₩31,500 | ₩29,100 | ₩30,900 | +0.82% | 33.9만 |
|---|
| 2025.11.28 | ₩28,450 | ₩31,400 | ₩27,800 | ₩30,000 | +5.45% | 76.5만 |
|---|
| 2025.11.27 | ₩24,700 | ₩28,200 | ₩24,700 | ₩28,150 | +13.97% | 50.5만 |
|---|
| 2025.11.26 | ₩24,950 | ₩25,150 | ₩24,250 | ₩24,950 | 0.00% | 26.4만 |
|---|
| 2025.11.25 | ₩22,150 | ₩23,900 | ₩22,150 | ₩23,850 | +7.67% | 47만 |
|---|
| 2025.11.24 | ₩21,300 | ₩22,100 | ₩21,250 | ₩21,800 | +2.35% | 22만 |
|---|
| 2025.11.21 | ₩20,200 | ₩20,950 | ₩19,820 | ₩20,900 | +3.47% | 8.4만 |
|---|
| 2025.11.20 | ₩20,850 | ₩21,100 | ₩20,050 | ₩20,900 | +0.24% | 10.6만 |
|---|
| 2025.11.19 | ₩20,950 | ₩21,400 | ₩19,820 | ₩20,300 | -3.10% | 14.5만 |
|---|
| 2025.11.18 | ₩20,950 | ₩22,300 | ₩20,500 | ₩21,350 | +1.91% | 28.3만 |
|---|
| 2025.11.17 | ₩19,740 | ₩21,700 | ₩19,600 | ₩21,100 | +6.89% | 24.2만 |
|---|
| 2025.11.14 | ₩19,550 | ₩20,150 | ₩19,270 | ₩19,740 | +0.97% | 9.8만 |
|---|
| 2025.11.13 | ₩20,300 | ₩20,350 | ₩19,770 | ₩20,050 | -1.23% | 12.3만 |
|---|
| 2025.11.12 | ₩19,420 | ₩20,750 | ₩18,980 | ₩20,450 | +5.30% | 17.1만 |
|---|
| 2025.11.11 | ₩19,280 | ₩19,740 | ₩18,860 | ₩19,300 | +0.10% | 17.3만 |
|---|
| 2025.11.10 | ₩20,800 | ₩20,900 | ₩18,910 | ₩19,290 | -7.26% | 26.6만 |
|---|
| 2025.11.07 | ₩20,300 | ₩20,950 | ₩19,710 | ₩20,650 | +1.72% | 25.7만 |
|---|
| 2025.11.06 | ₩20,700 | ₩21,600 | ₩20,200 | ₩20,650 | -0.24% | 34.1만 |
|---|
| 2025.11.05 | ₩18,800 | ₩21,450 | ₩18,440 | ₩20,900 | +11.17% | 90.7만 |
|---|
| 2025.11.04 | ₩17,080 | ₩19,500 | ₩16,840 | ₩18,220 | +6.67% | 61.5만 |
|---|
| 2025.11.03 | ₩16,920 | ₩17,090 | ₩16,600 | ₩17,070 | +0.89% | 7.6만 |
|---|
| 2025.10.31 | ₩16,570 | ₩16,810 | ₩16,400 | ₩16,800 | +1.39% | 4.1만 |
|---|
| 2025.10.30 | ₩16,860 | ₩17,050 | ₩16,480 | ₩16,570 | -1.72% | 5.1만 |
|---|
| 2025.10.29 | ₩16,790 | ₩17,140 | ₩16,650 | ₩16,850 | +0.36% | 11.2만 |
|---|
| 2025.10.28 | ₩16,830 | ₩17,300 | ₩16,770 | ₩16,840 | +0.06% | 5.6만 |
|---|
| 2025.10.27 | ₩16,400 | ₩16,850 | ₩16,300 | ₩16,840 | +2.68% | 10.8만 |
|---|
| 2025.10.24 | ₩16,530 | ₩16,600 | ₩16,290 | ₩16,300 | -1.39% | 6.4만 |
|---|
| 2025.10.23 | ₩16,640 | ₩16,860 | ₩16,300 | ₩16,390 | -1.50% | 8.5만 |
|---|
| 2025.10.22 | ₩16,990 | ₩16,990 | ₩16,650 | ₩16,810 | -1.06% | 3.7만 |
|---|
| 2025.10.21 | ₩17,350 | ₩17,450 | ₩16,920 | ₩16,960 | -2.25% | 7.3만 |
|---|
| 2025.10.20 | ₩16,290 | ₩17,420 | ₩16,290 | ₩17,290 | +6.14% | 13.9만 |
|---|
| 2025.10.17 | ₩16,790 | ₩16,790 | ₩16,280 | ₩16,280 | -3.04% | 9.9만 |
|---|
| 2025.10.16 | ₩17,220 | ₩17,280 | ₩16,610 | ₩16,730 | -2.85% | 18.1만 |
|---|
| 2025.10.15 | ₩17,330 | ₩17,470 | ₩17,120 | ₩17,190 | -0.81% | 11.6만 |
|---|
| 2025.10.14 | ₩17,780 | ₩18,060 | ₩17,240 | ₩17,240 | -3.04% | 13만 |
|---|
| 2025.10.13 | ₩17,590 | ₩17,810 | ₩17,390 | ₩17,750 | +0.91% | 10.4만 |
|---|