시장 데이터를 불러오는 중
전체 종목
미래나노텍 과거 주가
095500.KQ · KOSDAQ
주요 제품·사업: LCDBLU용광학필름
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
095500.KQ · KOSDAQ
주요 제품·사업: LCDBLU용광학필름
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,160 | ₩7,210 | ₩7,020 | ₩7,090 | -0.98% | 9.3만 |
| 2026.10.07 | ₩7,150 | ₩7,180 | ₩7,010 | ₩7,070 | -1.12% | 8.7만 |
| 2026.10.06 | ₩7,160 | ₩7,290 | ₩7,070 | ₩7,240 | +1.12% | 12.8만 |
| 2026.10.02 | ₩6,810 | ₩7,150 | ₩6,810 | ₩7,110 | +4.41% | 20.3만 |
| 2026.10.01 | ₩6,800 | ₩6,840 | ₩6,640 | ₩6,830 | +0.44% | 10.9만 |
| 2026.09.30 | ₩6,600 | ₩6,740 | ₩6,550 | ₩6,610 | +0.15% | 5.9만 |
| 2026.09.29 | ₩6,520 | ₩6,540 | ₩6,250 | ₩6,470 | -0.77% | 6.3만 |
| 2026.09.28 | ₩6,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,380 |
| ₩6,520 |
| +1.88% |
| 7.7만 |
| 2026.09.23 | ₩6,600 | ₩6,600 | ₩6,360 | ₩6,410 | -2.88% | 6.8만 |
|---|
| 2026.09.22 | ₩6,620 | ₩6,670 | ₩6,480 | ₩6,480 | -2.11% | 5.6만 |
|---|
| 2026.09.21 | ₩6,700 | ₩6,730 | ₩6,530 | ₩6,540 | -2.39% | 3.7만 |
|---|
| 2026.09.18 | ₩6,710 | ₩6,770 | ₩6,640 | ₩6,640 | -1.04% | 4.1만 |
|---|
| 2026.09.17 | ₩6,600 | ₩6,660 | ₩6,530 | ₩6,610 | +0.15% | 3.7만 |
|---|
| 2026.09.16 | ₩6,610 | ₩6,610 | ₩6,490 | ₩6,600 | -0.15% | 3.6만 |
|---|
| 2026.09.15 | ₩6,500 | ₩6,660 | ₩6,450 | ₩6,620 | +1.85% | 5.5만 |
|---|
| 2026.09.14 | ₩6,580 | ₩6,630 | ₩6,470 | ₩6,530 | -0.76% | 5.8만 |
|---|
| 2026.09.11 | ₩6,730 | ₩6,770 | ₩6,670 | ₩6,680 | -0.74% | 3.3만 |
|---|
| 2026.09.10 | ₩6,800 | ₩6,870 | ₩6,700 | ₩6,820 | +0.29% | 3만 |
|---|
| 2026.09.09 | ₩6,700 | ₩6,900 | ₩6,700 | ₩6,870 | +2.54% | 6.9만 |
|---|
| 2026.09.08 | ₩6,870 | ₩6,910 | ₩6,650 | ₩6,720 | -2.18% | 7만 |
|---|
| 2026.09.07 | ₩6,900 | ₩6,900 | ₩6,780 | ₩6,800 | -1.45% | 4.4만 |
|---|
| 2026.09.04 | ₩6,840 | ₩6,930 | ₩6,775 | ₩6,850 | +0.15% | 5.3만 |
|---|
| 2026.09.03 | ₩6,870 | ₩6,980 | ₩6,680 | ₩6,800 | -1.02% | 6.7만 |
|---|
| 2026.09.02 | ₩6,950 | ₩6,980 | ₩6,750 | ₩6,800 | -2.16% | 8.1만 |
|---|
| 2026.09.01 | ₩7,190 | ₩7,240 | ₩7,070 | ₩7,120 | -0.97% | 10.7만 |
|---|
| 2026.08.31 | ₩7,130 | ₩7,220 | ₩6,950 | ₩7,210 | +1.12% | 10만 |
|---|
| 2026.08.28 | ₩7,150 | ₩7,260 | ₩7,060 | ₩7,170 | +0.28% | 7.2만 |
|---|
| 2026.08.27 | ₩7,030 | ₩7,210 | ₩7,020 | ₩7,170 | +1.99% | 11.6만 |
|---|
| 2026.08.26 | ₩6,970 | ₩7,040 | ₩6,850 | ₩7,010 | +0.57% | 5.1만 |
|---|
| 2026.08.25 | ₩6,850 | ₩7,090 | ₩6,570 | ₩6,970 | +1.75% | 8.2만 |
|---|
| 2026.08.24 | ₩6,820 | ₩7,040 | ₩6,780 | ₩6,890 | +1.03% | 8.5만 |
|---|
| 2026.08.21 | ₩6,900 | ₩6,900 | ₩6,690 | ₩6,760 | -2.03% | 7.4만 |
|---|
| 2026.08.20 | ₩6,920 | ₩7,030 | ₩6,900 | ₩6,990 | +1.01% | 7.6만 |
|---|
| 2026.08.19 | ₩6,790 | ₩6,940 | ₩6,660 | ₩6,800 | +0.15% | 8.1만 |
|---|
| 2026.08.18 | ₩7,120 | ₩7,170 | ₩6,860 | ₩6,930 | -2.67% | 14.2만 |
|---|
| 2026.08.14 | ₩7,470 | ₩7,570 | ₩7,300 | ₩7,500 | +0.40% | 14.8만 |
|---|
| 2026.08.13 | ₩7,460 | ₩7,560 | ₩7,350 | ₩7,440 | -0.27% | 13.6만 |
|---|
| 2026.08.12 | ₩7,420 | ₩7,470 | ₩7,260 | ₩7,440 | +0.27% | 14.2만 |
|---|
| 2026.08.11 | ₩7,420 | ₩7,540 | ₩7,350 | ₩7,400 | -0.27% | 12.8만 |
|---|
| 2026.08.10 | ₩7,180 | ₩7,580 | ₩7,110 | ₩7,550 | +5.15% | 35.4만 |
|---|
| 2026.08.07 | ₩7,720 | ₩7,800 | ₩7,030 | ₩7,270 | -5.83% | 68.2만 |
|---|
| 2026.08.06 | ₩6,980 | ₩7,180 | ₩6,840 | ₩6,930 | -0.72% | 10.1만 |
|---|
| 2026.08.05 | ₩7,050 | ₩7,080 | ₩6,930 | ₩7,050 | 0.00% | 9.5만 |
|---|
| 2026.08.04 | ₩6,620 | ₩6,890 | ₩6,620 | ₩6,840 | +3.32% | 10.4만 |
|---|
| 2026.08.03 | ₩6,330 | ₩6,730 | ₩6,200 | ₩6,470 | +2.21% | 15.1만 |
|---|
| 2026.07.31 | ₩6,030 | ₩6,440 | ₩5,950 | ₩6,410 | +6.30% | 18.2만 |
|---|
| 2026.07.30 | ₩5,220 | ₩6,060 | ₩5,220 | ₩5,730 | +9.77% | 22.4만 |
|---|
| 2026.07.29 | ₩6,420 | ₩6,510 | ₩5,670 | ₩5,790 | -9.81% | 28만 |
|---|
| 2026.07.28 | ₩6,580 | ₩6,630 | ₩6,340 | ₩6,440 | -2.13% | 15.5만 |
|---|
| 2026.07.27 | ₩6,960 | ₩7,060 | ₩6,780 | ₩6,820 | -2.01% | 9만 |
|---|
| 2026.07.24 | ₩7,150 | ₩7,240 | ₩6,850 | ₩6,850 | -4.20% | 16만 |
|---|
| 2026.07.23 | ₩6,980 | ₩7,330 | ₩6,980 | ₩7,330 | +5.01% | 19.2만 |
|---|
| 2026.07.22 | ₩7,040 | ₩7,160 | ₩6,910 | ₩6,910 | -1.85% | 16.3만 |
|---|
| 2026.07.21 | ₩6,810 | ₩6,970 | ₩6,650 | ₩6,860 | +0.73% | 11.1만 |
|---|
| 2026.07.20 | ₩6,970 | ₩7,030 | ₩6,800 | ₩6,820 | -2.15% | 14.7만 |
|---|
| 2026.07.16 | ₩7,490 | ₩7,540 | ₩7,170 | ₩7,210 | -3.74% | 20.5만 |
|---|
| 2026.07.15 | ₩7,550 | ₩7,640 | ₩7,390 | ₩7,620 | +0.93% | 30.2만 |
|---|
| 2026.07.14 | ₩7,320 | ₩7,480 | ₩6,800 | ₩7,360 | +0.55% | 42.9만 |
|---|
| 2026.07.13 | ₩7,680 | ₩7,840 | ₩7,050 | ₩7,100 | -7.55% | 32.4만 |
|---|
| 2026.07.10 | ₩7,150 | ₩7,680 | ₩7,140 | ₩7,600 | +6.29% | 35.3만 |
|---|
| 2026.07.09 | ₩7,290 | ₩7,470 | ₩7,130 | ₩7,250 | -0.55% | 43.7만 |
|---|
| 2026.07.08 | ₩7,310 | ₩7,430 | ₩6,910 | ₩6,950 | -4.92% | 36.6만 |
|---|
| 2026.07.07 | ₩8,170 | ₩8,390 | ₩7,560 | ₩7,700 | -5.75% | 58.8만 |
|---|
| 2026.07.06 | ₩8,440 | ₩8,480 | ₩7,670 | ₩7,970 | -5.57% | 79.5만 |
|---|
| 2026.07.03 | ₩7,850 | ₩9,100 | ₩7,340 | ₩8,950 | +14.01% | 430.4만 |
|---|
| 2026.07.02 | ₩7,720 | ₩7,960 | ₩7,210 | ₩7,210 | -6.61% | 51.8만 |
|---|
| 2026.07.01 | ₩7,040 | ₩7,210 | ₩6,920 | ₩7,050 | +0.14% | 16.8만 |
|---|
| 2026.06.30 | ₩7,190 | ₩7,290 | ₩6,960 | ₩6,990 | -2.78% | 18.2만 |
|---|
| 2026.06.29 | ₩6,580 | ₩7,340 | ₩6,520 | ₩7,320 | +11.25% | 37.1만 |
|---|
| 2026.06.26 | ₩7,110 | ₩7,230 | ₩6,400 | ₩6,650 | -6.47% | 48.3만 |
|---|
| 2026.06.25 | ₩8,620 | ₩8,790 | ₩7,330 | ₩7,350 | -14.73% | 69.6만 |
|---|
| 2026.06.24 | ₩9,650 | ₩10,140 | ₩8,380 | ₩8,600 | -10.88% | 325만 |
|---|
| 2026.06.23 | ₩9,030 | ₩9,030 | ₩9,030 | ₩9,030 | 0.00% | 5.5만 |
|---|
| 2026.06.22 | ₩7,010 | ₩7,140 | ₩6,860 | ₩6,950 | -0.86% | 8.8만 |
|---|
| 2026.06.19 | ₩7,220 | ₩7,340 | ₩6,860 | ₩7,100 | -1.66% | 8.8만 |
|---|
| 2026.06.18 | ₩7,690 | ₩7,750 | ₩7,190 | ₩7,210 | -6.24% | 7.3만 |
|---|
| 2026.06.17 | ₩7,550 | ₩7,620 | ₩7,480 | ₩7,520 | -0.40% | 5.8만 |
|---|
| 2026.06.16 | ₩7,710 | ₩7,780 | ₩7,490 | ₩7,580 | -1.69% | 6.4만 |
|---|
| 2026.06.15 | ₩7,690 | ₩7,770 | ₩7,500 | ₩7,670 | -0.26% | 8.8만 |
|---|
| 2026.06.12 | ₩7,300 | ₩7,620 | ₩7,260 | ₩7,430 | +1.78% | 9.9만 |
|---|
| 2026.06.11 | ₩6,730 | ₩7,100 | ₩6,670 | ₩7,100 | +5.50% | 8.6만 |
|---|
| 2026.06.10 | ₩6,830 | ₩7,100 | ₩6,790 | ₩6,930 | +1.46% | 10.6만 |
|---|
| 2026.06.09 | ₩6,610 | ₩7,060 | ₩6,610 | ₩7,030 | +6.35% | 19.6만 |
|---|
| 2026.06.08 | ₩6,600 | ₩6,930 | ₩6,510 | ₩6,580 | -0.30% | 18.3만 |
|---|
| 2026.06.05 | ₩7,670 | ₩7,710 | ₩7,230 | ₩7,300 | -4.82% | 10.2만 |
|---|
| 2026.06.04 | ₩7,600 | ₩7,940 | ₩7,600 | ₩7,730 | +1.71% | 7.5만 |
|---|
| 2026.06.02 | ₩7,550 | ₩7,800 | ₩7,500 | ₩7,690 | +1.85% | 17.6만 |
|---|
| 2026.06.01 | ₩8,210 | ₩8,370 | ₩7,850 | ₩7,900 | -3.78% | 20만 |
|---|
| 2026.05.29 | ₩8,630 | ₩8,700 | ₩8,270 | ₩8,370 | -3.01% | 11.4만 |
|---|
| 2026.05.28 | ₩8,970 | ₩8,970 | ₩8,290 | ₩8,610 | -4.01% | 18만 |
|---|
| 2026.05.27 | ₩9,150 | ₩9,160 | ₩8,660 | ₩8,670 | -5.25% | 11만 |
|---|
| 2026.05.26 | ₩9,450 | ₩9,490 | ₩9,100 | ₩9,110 | -3.60% | 10만 |
|---|
| 2026.05.22 | ₩9,020 | ₩9,360 | ₩8,980 | ₩9,240 | +2.44% | 12만 |
|---|
| 2026.05.21 | ₩8,500 | ₩8,900 | ₩8,500 | ₩8,810 | +3.65% | 12.9만 |
|---|
| 2026.05.20 | ₩8,600 | ₩8,670 | ₩8,200 | ₩8,350 | -2.91% | 15.6만 |
|---|
| 2026.05.19 | ₩8,950 | ₩9,040 | ₩8,580 | ₩8,700 | -2.79% | 13.3만 |
|---|
| 2026.05.18 | ₩9,060 | ₩9,130 | ₩8,690 | ₩8,950 | -1.21% | 11.8만 |
|---|
| 2026.05.15 | ₩9,750 | ₩9,860 | ₩8,950 | ₩9,200 | -5.64% | 17.1만 |
|---|
| 2026.05.14 | ₩9,880 | ₩9,930 | ₩9,520 | ₩9,760 | -1.21% | 12.6만 |
|---|
| 2026.05.13 | ₩9,720 | ₩9,890 | ₩9,520 | ₩9,690 | -0.31% | 8.8만 |
|---|
| 2026.05.12 | ₩10,210 | ₩10,270 | ₩9,630 | ₩9,710 | -4.90% | 28.6만 |
|---|
| 2026.05.11 | ₩10,690 | ₩10,740 | ₩10,090 | ₩10,130 | -5.24% | 20.3만 |
|---|
| 2026.05.08 | ₩10,840 | ₩10,840 | ₩10,550 | ₩10,670 | -1.57% | 12.1만 |
|---|
| 2026.05.07 | ₩11,220 | ₩11,220 | ₩10,790 | ₩10,970 | -2.23% | 22만 |
|---|
| 2026.05.06 | ₩10,870 | ₩11,310 | ₩10,780 | ₩11,190 | +2.94% | 60.8만 |
|---|
| 2026.05.04 | ₩10,620 | ₩10,940 | ₩10,620 | ₩10,670 | +0.47% | 17.4만 |
|---|
| 2026.04.30 | ₩10,870 | ₩10,880 | ₩10,420 | ₩10,420 | -4.14% | 16.1만 |
|---|
| 2026.04.29 | ₩10,740 | ₩10,870 | ₩10,700 | ₩10,770 | +0.28% | 11.2만 |
|---|
| 2026.04.28 | ₩11,360 | ₩11,470 | ₩10,890 | ₩10,940 | -3.70% | 47.5만 |
|---|
| 2026.04.27 | ₩10,840 | ₩10,840 | ₩10,610 | ₩10,710 | -1.20% | 11.6만 |
|---|
| 2026.04.24 | ₩10,540 | ₩10,700 | ₩10,490 | ₩10,660 | +1.14% | 12.1만 |
|---|
| 2026.04.23 | ₩10,970 | ₩10,970 | ₩10,400 | ₩10,520 | -4.10% | 22.7만 |
|---|
| 2026.04.22 | ₩11,250 | ₩11,280 | ₩10,710 | ₩10,900 | -3.11% | 38.9만 |
|---|
| 2026.04.21 | ₩10,710 | ₩11,000 | ₩10,610 | ₩10,860 | +1.40% | 55.6만 |
|---|
| 2026.04.20 | ₩10,410 | ₩10,550 | ₩10,230 | ₩10,310 | -0.96% | 21.1만 |
|---|
| 2026.04.17 | ₩11,060 | ₩11,060 | ₩10,450 | ₩10,560 | -4.52% | 65.5만 |
|---|
| 2026.04.16 | ₩10,110 | ₩10,150 | ₩9,970 | ₩10,070 | -0.40% | 11.2만 |
|---|
| 2026.04.15 | ₩10,040 | ₩10,090 | ₩9,900 | ₩9,990 | -0.50% | 15.4만 |
|---|
| 2026.04.14 | ₩9,850 | ₩10,050 | ₩9,790 | ₩9,890 | +0.41% | 21만 |
|---|
| 2026.04.13 | ₩9,500 | ₩9,660 | ₩9,430 | ₩9,660 | +1.68% | 11.8만 |
|---|
| 2026.04.10 | ₩9,560 | ₩9,600 | ₩9,440 | ₩9,540 | -0.21% | 10.7만 |
|---|
| 2026.04.09 | ₩9,580 | ₩9,590 | ₩9,360 | ₩9,430 | -1.57% | 11.8만 |
|---|
| 2026.04.08 | ₩9,460 | ₩9,650 | ₩9,380 | ₩9,650 | +2.01% | 18.5만 |
|---|
| 2026.04.07 | ₩9,270 | ₩9,670 | ₩9,110 | ₩9,160 | -1.19% | 21.5만 |
|---|
| 2026.04.06 | ₩9,420 | ₩9,590 | ₩9,250 | ₩9,270 | -1.59% | 15.6만 |
|---|
| 2026.04.03 | ₩9,630 | ₩9,680 | ₩9,290 | ₩9,340 | -3.01% | 21.4만 |
|---|
| 2026.04.02 | ₩9,880 | ₩10,250 | ₩9,210 | ₩9,380 | -5.06% | 40.5만 |
|---|
| 2026.04.01 | ₩9,720 | ₩10,380 | ₩9,510 | ₩10,000 | +2.88% | 80.3만 |
|---|
| 2026.03.31 | ₩10,080 | ₩10,200 | ₩9,210 | ₩9,650 | -4.27% | 126.8만 |
|---|
| 2026.03.30 | ₩8,660 | ₩9,100 | ₩8,660 | ₩8,920 | +3.00% | 8.6만 |
|---|
| 2026.03.27 | ₩8,760 | ₩9,170 | ₩8,660 | ₩9,040 | +3.20% | 8.8만 |
|---|
| 2026.03.26 | ₩9,240 | ₩9,240 | ₩8,960 | ₩9,030 | -2.27% | 7.6만 |
|---|
| 2026.03.25 | ₩9,000 | ₩9,300 | ₩8,970 | ₩9,240 | +2.67% | 11.8만 |
|---|
| 2026.03.24 | ₩8,870 | ₩9,020 | ₩8,670 | ₩8,930 | +0.68% | 10.5만 |
|---|
| 2026.03.23 | ₩9,000 | ₩9,010 | ₩8,630 | ₩8,640 | -4.00% | 14만 |
|---|
| 2026.03.20 | ₩9,170 | ₩9,300 | ₩9,100 | ₩9,190 | +0.22% | 8.2만 |
|---|
| 2026.03.19 | ₩9,210 | ₩9,330 | ₩9,110 | ₩9,110 | -1.09% | 12.2만 |
|---|
| 2026.03.18 | ₩9,700 | ₩9,720 | ₩9,420 | ₩9,500 | -2.06% | 13.7만 |
|---|
| 2026.03.17 | ₩9,360 | ₩9,650 | ₩9,330 | ₩9,450 | +0.96% | 11.2만 |
|---|
| 2026.03.16 | ₩9,330 | ₩9,450 | ₩9,100 | ₩9,160 | -1.82% | 6.9만 |
|---|
| 2026.03.13 | ₩9,260 | ₩9,410 | ₩9,140 | ₩9,320 | +0.65% | 8.3만 |
|---|
| 2026.03.12 | ₩9,520 | ₩9,680 | ₩9,420 | ₩9,500 | -0.21% | 6.4만 |
|---|
| 2026.03.11 | ₩9,860 | ₩9,890 | ₩9,410 | ₩9,650 | -2.13% | 11.7만 |
|---|
| 2026.03.10 | ₩9,600 | ₩9,680 | ₩9,060 | ₩9,600 | 0.00% | 12.4만 |
|---|
| 2026.03.09 | ₩9,500 | ₩9,520 | ₩8,980 | ₩9,160 | -3.58% | 12.7만 |
|---|
| 2026.03.06 | ₩9,830 | ₩10,020 | ₩9,410 | ₩10,000 | +1.73% | 18.7만 |
|---|
| 2026.03.05 | ₩9,250 | ₩9,830 | ₩9,250 | ₩9,700 | +4.86% | 23.9만 |
|---|
| 2026.03.04 | ₩9,700 | ₩9,870 | ₩8,510 | ₩8,770 | -9.59% | 49.4만 |
|---|
| 2026.03.03 | ₩10,930 | ₩11,160 | ₩10,340 | ₩10,340 | -5.40% | 31.5만 |
|---|
| 2026.02.27 | ₩11,420 | ₩11,550 | ₩11,250 | ₩11,390 | -0.26% | 18.7만 |
|---|
| 2026.02.26 | ₩11,600 | ₩12,030 | ₩11,540 | ₩11,630 | +0.26% | 44.8만 |
|---|
| 2026.02.25 | ₩11,670 | ₩11,690 | ₩11,370 | ₩11,440 | -1.97% | 20.5만 |
|---|
| 2026.02.24 | ₩11,250 | ₩11,690 | ₩11,230 | ₩11,520 | +2.40% | 29.1만 |
|---|
| 2026.02.23 | ₩11,460 | ₩11,530 | ₩11,100 | ₩11,170 | -2.53% | 16.7만 |
|---|
| 2026.02.20 | ₩11,550 | ₩11,560 | ₩11,270 | ₩11,320 | -1.99% | 13만 |
|---|
| 2026.02.19 | ₩11,300 | ₩11,610 | ₩11,100 | ₩11,570 | +2.39% | 23.5만 |
|---|
| 2026.02.13 | ₩11,340 | ₩11,380 | ₩11,130 | ₩11,220 | -1.06% | 18.1만 |
|---|
| 2026.02.12 | ₩11,560 | ₩11,750 | ₩11,400 | ₩11,610 | +0.43% | 17만 |
|---|
| 2026.02.11 | ₩11,830 | ₩11,830 | ₩11,480 | ₩11,480 | -2.96% | 15.8만 |
|---|
| 2026.02.10 | ₩12,020 | ₩12,120 | ₩11,680 | ₩11,800 | -1.83% | 14.3만 |
|---|
| 2026.02.09 | ₩11,500 | ₩12,080 | ₩11,460 | ₩11,980 | +4.17% | 31.5만 |
|---|
| 2026.02.06 | ₩11,210 | ₩11,370 | ₩10,800 | ₩11,220 | +0.09% | 22.3만 |
|---|
| 2026.02.05 | ₩12,100 | ₩12,100 | ₩11,640 | ₩11,670 | -3.55% | 24.6만 |
|---|
| 2026.02.04 | ₩12,280 | ₩12,550 | ₩12,040 | ₩12,180 | -0.81% | 38.9만 |
|---|
| 2026.02.03 | ₩12,040 | ₩12,300 | ₩11,880 | ₩12,300 | +2.16% | 38.8만 |
|---|
| 2026.02.02 | ₩11,590 | ₩12,400 | ₩11,560 | ₩11,740 | +1.29% | 56.5만 |
|---|
| 2026.01.30 | ₩12,380 | ₩12,550 | ₩11,860 | ₩11,930 | -3.63% | 49.8만 |
|---|
| 2026.01.29 | ₩12,750 | ₩12,750 | ₩11,830 | ₩12,400 | -2.75% | 80.3만 |
|---|
| 2026.01.28 | ₩12,190 | ₩12,630 | ₩12,090 | ₩12,610 | +3.45% | 107.8만 |
|---|
| 2026.01.27 | ₩12,020 | ₩12,260 | ₩11,930 | ₩12,050 | +0.25% | 64.5만 |
|---|
| 2026.01.26 | ₩11,930 | ₩12,400 | ₩11,780 | ₩12,320 | +3.27% | 99.4만 |
|---|
| 2026.01.23 | ₩12,500 | ₩12,580 | ₩11,420 | ₩11,610 | -7.12% | 117.9만 |
|---|
| 2026.01.22 | ₩10,460 | ₩12,350 | ₩10,460 | ₩12,100 | +15.68% | 355.5만 |
|---|
| 2026.01.21 | ₩10,380 | ₩10,430 | ₩10,140 | ₩10,380 | 0.00% | 25.3만 |
|---|
| 2026.01.20 | ₩10,610 | ₩10,840 | ₩10,400 | ₩10,650 | +0.38% | 28.4만 |
|---|
| 2026.01.19 | ₩10,370 | ₩10,680 | ₩10,240 | ₩10,650 | +2.70% | 22.4만 |
|---|
| 2026.01.16 | ₩10,640 | ₩10,680 | ₩10,120 | ₩10,390 | -2.35% | 16.2만 |
|---|
| 2026.01.15 | ₩10,480 | ₩10,800 | ₩10,360 | ₩10,710 | +2.19% | 19.5만 |
|---|
| 2026.01.14 | ₩10,800 | ₩10,800 | ₩10,420 | ₩10,460 | -3.15% | 14.3만 |
|---|
| 2026.01.13 | ₩10,800 | ₩10,920 | ₩10,560 | ₩10,900 | +0.93% | 20.5만 |
|---|
| 2026.01.12 | ₩10,100 | ₩10,640 | ₩10,100 | ₩10,500 | +3.96% | 22.4만 |
|---|
| 2026.01.09 | ₩10,310 | ₩10,410 | ₩10,100 | ₩10,170 | -1.36% | 11.2만 |
|---|
| 2026.01.08 | ₩10,610 | ₩10,680 | ₩10,240 | ₩10,300 | -2.92% | 15.7만 |
|---|
| 2026.01.07 | ₩11,030 | ₩11,150 | ₩10,460 | ₩10,600 | -3.90% | 25.2만 |
|---|
| 2026.01.06 | ₩11,110 | ₩11,110 | ₩10,700 | ₩10,840 | -2.43% | 29.2만 |
|---|
| 2026.01.05 | ₩10,130 | ₩10,540 | ₩10,130 | ₩10,440 | +3.06% | 27.1만 |
|---|
| 2026.01.02 | ₩10,130 | ₩10,160 | ₩9,920 | ₩10,070 | -0.59% | 15.3만 |
|---|
| 2025.12.30 | ₩10,280 | ₩10,450 | ₩10,110 | ₩10,130 | -1.46% | 17.1만 |
|---|
| 2025.12.29 | ₩10,290 | ₩10,530 | ₩10,200 | ₩10,470 | +1.75% | 12.5만 |
|---|
| 2025.12.26 | ₩10,690 | ₩10,720 | ₩10,390 | ₩10,430 | -2.43% | 16.3만 |
|---|
| 2025.12.24 | ₩10,950 | ₩11,020 | ₩10,640 | ₩10,690 | -2.37% | 13.7만 |
|---|
| 2025.12.23 | ₩11,170 | ₩11,170 | ₩10,540 | ₩10,830 | -3.04% | 15.1만 |
|---|
| 2025.12.22 | ₩10,830 | ₩11,180 | ₩10,730 | ₩11,060 | +2.12% | 19만 |
|---|
| 2025.12.19 | ₩11,140 | ₩11,190 | ₩10,460 | ₩10,710 | -3.86% | 31.1만 |
|---|
| 2025.12.18 | ₩11,610 | ₩11,700 | ₩10,950 | ₩10,970 | -5.51% | 43.8만 |
|---|
| 2025.12.17 | ₩11,200 | ₩11,280 | ₩11,020 | ₩11,150 | -0.45% | 13.9만 |
|---|
| 2025.12.16 | ₩11,560 | ₩11,590 | ₩11,110 | ₩11,130 | -3.72% | 19.9만 |
|---|
| 2025.12.15 | ₩11,460 | ₩11,710 | ₩11,310 | ₩11,520 | +0.52% | 15.4만 |
|---|
| 2025.12.12 | ₩12,080 | ₩12,080 | ₩11,650 | ₩11,740 | -2.81% | 25.3만 |
|---|
| 2025.12.11 | ₩12,490 | ₩12,510 | ₩11,870 | ₩11,930 | -4.48% | 90만 |
|---|
| 2025.12.10 | ₩12,660 | ₩12,730 | ₩12,110 | ₩12,190 | -3.71% | 31.8만 |
|---|
| 2025.12.09 | ₩12,570 | ₩12,820 | ₩12,400 | ₩12,470 | -0.80% | 38.2만 |
|---|
| 2025.12.08 | ₩12,670 | ₩12,900 | ₩12,540 | ₩12,870 | +1.58% | 53.7만 |
|---|
| 2025.12.05 | ₩12,450 | ₩12,570 | ₩12,240 | ₩12,340 | -0.88% | 28.9만 |
|---|
| 2025.12.04 | ₩12,560 | ₩12,580 | ₩12,160 | ₩12,260 | -2.39% | 31.6만 |
|---|
| 2025.12.03 | ₩12,800 | ₩12,810 | ₩12,490 | ₩12,570 | -1.80% | 21.5만 |
|---|
| 2025.12.02 | ₩12,790 | ₩12,800 | ₩12,500 | ₩12,670 | -0.94% | 22.3만 |
|---|
| 2025.12.01 | ₩13,000 | ₩13,040 | ₩12,510 | ₩12,640 | -2.77% | 43.9만 |
|---|
| 2025.11.28 | ₩12,780 | ₩12,970 | ₩12,500 | ₩12,970 | +1.49% | 49.2만 |
|---|
| 2025.11.27 | ₩12,810 | ₩12,840 | ₩12,320 | ₩12,430 | -2.97% | 54.3만 |
|---|
| 2025.11.26 | ₩12,000 | ₩12,420 | ₩11,900 | ₩12,410 | +3.42% | 62.2만 |
|---|
| 2025.11.25 | ₩11,900 | ₩12,030 | ₩11,370 | ₩11,410 | -4.12% | 37.2만 |
|---|
| 2025.11.24 | ₩12,270 | ₩12,380 | ₩11,340 | ₩11,380 | -7.25% | 53.2만 |
|---|
| 2025.11.21 | ₩12,680 | ₩12,780 | ₩12,000 | ₩12,250 | -3.39% | 56.7만 |
|---|
| 2025.11.20 | ₩13,600 | ₩13,720 | ₩13,230 | ₩13,360 | -1.76% | 84.3만 |
|---|
| 2025.11.19 | ₩13,560 | ₩13,710 | ₩13,160 | ₩13,470 | -0.66% | 111.3만 |
|---|
| 2025.11.18 | ₩13,510 | ₩14,160 | ₩13,010 | ₩13,360 | -1.11% | 400.9만 |
|---|
| 2025.11.17 | ₩12,670 | ₩12,750 | ₩12,080 | ₩12,230 | -3.47% | 40.2만 |
|---|
| 2025.11.14 | ₩12,570 | ₩12,930 | ₩12,380 | ₩12,530 | -0.32% | 67.3만 |
|---|
| 2025.11.13 | ₩12,490 | ₩12,920 | ₩12,000 | ₩12,810 | +2.56% | 110.9만 |
|---|
| 2025.11.12 | ₩13,500 | ₩13,660 | ₩12,340 | ₩12,610 | -6.59% | 142.3만 |
|---|
| 2025.11.11 | ₩11,090 | ₩13,000 | ₩11,090 | ₩12,510 | +12.80% | 337.7만 |
|---|
| 2025.11.10 | ₩10,620 | ₩10,930 | ₩10,500 | ₩10,900 | +2.64% | 15.5만 |
|---|
| 2025.11.07 | ₩10,780 | ₩10,970 | ₩10,420 | ₩10,610 | -1.58% | 19.3만 |
|---|
| 2025.11.06 | ₩11,370 | ₩11,470 | ₩11,080 | ₩11,080 | -2.55% | 20만 |
|---|
| 2025.11.05 | ₩11,210 | ₩11,270 | ₩10,670 | ₩11,030 | -1.61% | 29.7만 |
|---|
| 2025.11.04 | ₩11,770 | ₩12,260 | ₩11,470 | ₩11,520 | -2.12% | 71.3만 |
|---|
| 2025.11.03 | ₩11,480 | ₩11,590 | ₩11,240 | ₩11,330 | -1.31% | 28만 |
|---|
| 2025.10.31 | ₩11,370 | ₩11,710 | ₩11,300 | ₩11,320 | -0.44% | 29.6만 |
|---|
| 2025.10.30 | ₩12,410 | ₩12,480 | ₩11,550 | ₩11,640 | -6.20% | 53.2만 |
|---|
| 2025.10.29 | ₩12,650 | ₩13,190 | ₩12,400 | ₩12,520 | -1.03% | 121.3만 |
|---|
| 2025.10.28 | ₩12,110 | ₩12,670 | ₩11,660 | ₩12,670 | +4.62% | 111만 |
|---|
| 2025.10.27 | ₩12,510 | ₩12,600 | ₩11,890 | ₩12,140 | -2.96% | 112.3만 |
|---|
| 2025.10.24 | ₩10,020 | ₩12,740 | ₩10,010 | ₩12,500 | +24.75% | 562.9만 |
|---|
| 2025.10.23 | ₩10,170 | ₩10,210 | ₩9,930 | ₩9,950 | -2.16% | 15.8만 |
|---|
| 2025.10.22 | ₩10,170 | ₩10,400 | ₩10,050 | ₩10,250 | +0.79% | 26.7만 |
|---|
| 2025.10.21 | ₩10,120 | ₩10,470 | ₩9,940 | ₩10,080 | -0.40% | 36.9만 |
|---|
| 2025.10.20 | ₩10,150 | ₩10,170 | ₩9,810 | ₩10,030 | -1.18% | 19.8만 |
|---|
| 2025.10.17 | ₩10,090 | ₩10,580 | ₩9,980 | ₩10,290 | +1.98% | 70.6만 |
|---|
| 2025.10.16 | ₩9,680 | ₩10,430 | ₩9,630 | ₩10,250 | +5.89% | 69.5만 |
|---|
| 2025.10.15 | ₩9,700 | ₩9,720 | ₩9,480 | ₩9,640 | -0.62% | 11.3만 |
|---|
| 2025.10.14 | ₩9,740 | ₩9,820 | ₩9,400 | ₩9,590 | -1.54% | 25.3만 |
|---|
| 2025.10.13 | ₩9,600 | ₩9,850 | ₩9,410 | ₩9,720 | +1.25% | 56.2만 |
|---|
| 2025.10.10 | ₩9,310 | ₩9,310 | ₩9,060 | ₩9,120 | -2.04% | 12.4만 |
|---|