시장 데이터를 불러오는 중
전체 종목
테스 과거 주가
095610.KQ · KOSDAQ
주요 제품·사업: 반도체장비(화학증착장비)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
095610.KQ · KOSDAQ
주요 제품·사업: 반도체장비(화학증착장비)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩162,700 | ₩166,500 | ₩161,600 | ₩164,200 | +0.92% | 20.6만 |
| 2026.10.07 | ₩172,300 | ₩172,300 | ₩162,100 | ₩163,100 | -5.34% | 40.8만 |
| 2026.10.06 | ₩178,300 | ₩179,200 | ₩171,100 | ₩176,400 | -1.07% | 28.1만 |
| 2026.10.02 | ₩183,900 | ₩187,400 | ₩175,000 | ₩177,400 | -3.53% | 23.4만 |
| 2026.10.01 | ₩168,700 | ₩183,900 | ₩168,600 | ₩183,900 | +9.01% | 41.7만 |
| 2026.09.30 | ₩171,500 | ₩174,000 | ₩164,300 | ₩167,700 | -2.22% | 28.2만 |
| 2026.09.29 | ₩163,500 | ₩172,800 | ₩163,400 | ₩170,800 | +4.46% | 35.1만 |
| 2026.09.28 | ₩161,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩157,200 |
| ₩161,900 |
| 0.00% |
| 22만 |
| 2026.09.23 | ₩152,000 | ₩161,900 | ₩150,200 | ₩161,900 | +6.51% | 35.8만 |
|---|
| 2026.09.22 | ₩151,200 | ₩153,800 | ₩145,900 | ₩148,600 | -1.72% | 17.4만 |
|---|
| 2026.09.21 | ₩138,100 | ₩149,900 | ₩137,000 | ₩149,600 | +8.33% | 28.4만 |
|---|
| 2026.09.18 | ₩139,800 | ₩141,500 | ₩137,500 | ₩138,100 | -1.22% | 13.4만 |
|---|
| 2026.09.17 | ₩136,300 | ₩137,400 | ₩131,600 | ₩136,300 | 0.00% | 11.8만 |
|---|
| 2026.09.16 | ₩130,000 | ₩136,000 | ₩126,900 | ₩135,700 | +4.38% | 16.7만 |
|---|
| 2026.09.15 | ₩130,000 | ₩136,600 | ₩129,700 | ₩129,700 | -0.23% | 16.5만 |
|---|
| 2026.09.14 | ₩137,500 | ₩137,500 | ₩132,000 | ₩132,000 | -4.00% | 22.4만 |
|---|
| 2026.09.11 | ₩145,500 | ₩150,600 | ₩139,000 | ₩143,500 | -1.37% | 51.1만 |
|---|
| 2026.09.10 | ₩153,900 | ₩166,300 | ₩146,600 | ₩154,900 | +0.65% | 177.9만 |
|---|
| 2026.09.09 | ₩150,600 | ₩155,400 | ₩149,500 | ₩154,300 | +2.46% | 30.8만 |
|---|
| 2026.09.08 | ₩152,300 | ₩164,300 | ₩148,100 | ₩148,100 | -2.76% | 51.1만 |
|---|
| 2026.09.07 | ₩154,200 | ₩162,900 | ₩151,400 | ₩152,700 | -0.97% | 53.7만 |
|---|
| 2026.09.04 | ₩135,000 | ₩148,800 | ₩135,000 | ₩146,800 | +8.74% | 48.4만 |
|---|
| 2026.09.03 | ₩137,400 | ₩138,800 | ₩131,000 | ₩133,900 | -2.55% | 27.2만 |
|---|
| 2026.09.02 | ₩128,100 | ₩137,400 | ₩126,000 | ₩136,000 | +6.17% | 33.5만 |
|---|
| 2026.09.01 | ₩139,600 | ₩141,000 | ₩133,800 | ₩135,500 | -2.94% | 27.5만 |
|---|
| 2026.08.31 | ₩137,100 | ₩143,200 | ₩130,100 | ₩142,500 | +3.94% | 55.9만 |
|---|
| 2026.08.28 | ₩143,200 | ₩148,200 | ₩141,200 | ₩142,700 | -0.35% | 20.2만 |
|---|
| 2026.08.27 | ₩142,600 | ₩146,500 | ₩138,400 | ₩146,000 | +2.38% | 28.2만 |
|---|
| 2026.08.26 | ₩138,500 | ₩140,600 | ₩134,700 | ₩138,100 | -0.29% | 16.5만 |
|---|
| 2026.08.25 | ₩128,500 | ₩139,000 | ₩126,000 | ₩139,000 | +8.17% | 17.5만 |
|---|
| 2026.08.24 | ₩133,100 | ₩139,600 | ₩131,100 | ₩133,400 | +0.23% | 19.7만 |
|---|
| 2026.08.21 | ₩138,500 | ₩141,200 | ₩131,700 | ₩132,900 | -4.04% | 26.2만 |
|---|
| 2026.08.20 | ₩146,700 | ₩148,800 | ₩140,500 | ₩142,200 | -3.07% | 30.4만 |
|---|
| 2026.08.19 | ₩137,000 | ₩147,700 | ₩133,500 | ₩144,000 | +5.11% | 33.3만 |
|---|
| 2026.08.18 | ₩148,300 | ₩156,600 | ₩140,500 | ₩143,000 | -3.57% | 55만 |
|---|
| 2026.08.14 | ₩152,400 | ₩157,500 | ₩139,450 | ₩147,500 | -3.22% | 46.1만 |
|---|
| 2026.08.13 | ₩149,800 | ₩150,000 | ₩143,700 | ₩145,000 | -3.20% | 35.9만 |
|---|
| 2026.08.12 | ₩150,000 | ₩150,400 | ₩140,300 | ₩145,900 | -2.73% | 36.9만 |
|---|
| 2026.08.11 | ₩139,700 | ₩150,700 | ₩136,300 | ₩146,000 | +4.51% | 41.1만 |
|---|
| 2026.08.10 | ₩129,700 | ₩147,400 | ₩128,400 | ₩142,600 | +9.95% | 64.5만 |
|---|
| 2026.08.07 | ₩132,200 | ₩137,900 | ₩122,800 | ₩124,600 | -5.75% | 28만 |
|---|
| 2026.08.06 | ₩133,200 | ₩137,700 | ₩125,100 | ₩130,100 | -2.33% | 34.5만 |
|---|
| 2026.08.05 | ₩147,200 | ₩147,400 | ₩134,600 | ₩136,000 | -7.61% | 47.6만 |
|---|
| 2026.08.04 | ₩133,600 | ₩136,400 | ₩123,000 | ₩132,400 | -0.90% | 55.1만 |
|---|
| 2026.08.03 | ₩129,900 | ₩137,400 | ₩125,000 | ₩127,200 | -2.08% | 66.4만 |
|---|
| 2026.07.31 | ₩125,600 | ₩130,000 | ₩122,100 | ₩130,000 | +3.50% | 39.4만 |
|---|
| 2026.07.30 | ₩110,900 | ₩117,000 | ₩97,900 | ₩100,000 | -9.83% | 61.2만 |
|---|
| 2026.07.29 | ₩122,400 | ₩131,300 | ₩103,000 | ₩114,300 | -6.62% | 77.7만 |
|---|
| 2026.07.28 | ₩125,300 | ₩126,000 | ₩119,000 | ₩122,100 | -2.55% | 51.3만 |
|---|
| 2026.07.27 | ₩137,400 | ₩146,800 | ₩136,000 | ₩142,100 | +3.42% | 45.8만 |
|---|
| 2026.07.24 | ₩155,000 | ₩155,100 | ₩131,800 | ₩136,100 | -12.19% | 61.6만 |
|---|
| 2026.07.23 | ₩159,400 | ₩170,000 | ₩146,900 | ₩154,100 | -3.32% | 88만 |
|---|
| 2026.07.22 | ₩175,000 | ₩175,600 | ₩156,300 | ₩156,500 | -10.57% | 61.7만 |
|---|
| 2026.07.21 | ₩168,600 | ₩173,500 | ₩158,500 | ₩165,700 | -1.72% | 49만 |
|---|
| 2026.07.20 | ₩189,900 | ₩203,500 | ₩165,500 | ₩170,800 | -10.06% | 58.6만 |
|---|
| 2026.07.16 | ₩207,000 | ₩214,500 | ₩188,900 | ₩194,300 | -6.14% | 51.3만 |
|---|
| 2026.07.15 | ₩225,500 | ₩231,500 | ₩205,000 | ₩214,000 | -5.10% | 88.8만 |
|---|
| 2026.07.14 | ₩192,300 | ₩217,500 | ₩183,900 | ₩217,500 | +13.10% | 90.7만 |
|---|
| 2026.07.13 | ₩189,900 | ₩199,700 | ₩179,000 | ₩186,400 | -1.84% | 98.8만 |
|---|
| 2026.07.10 | ₩158,000 | ₩183,700 | ₩152,600 | ₩177,700 | +12.47% | 89.5만 |
|---|
| 2026.07.09 | ₩140,800 | ₩148,800 | ₩137,000 | ₩145,000 | +2.98% | 42.1만 |
|---|
| 2026.07.08 | ₩137,900 | ₩147,500 | ₩133,300 | ₩135,700 | -1.60% | 45.2만 |
|---|
| 2026.07.07 | ₩157,300 | ₩165,000 | ₩137,100 | ₩145,000 | -7.82% | 75만 |
|---|
| 2026.07.06 | ₩177,300 | ₩182,000 | ₩156,100 | ₩160,400 | -9.53% | 45.5만 |
|---|
| 2026.07.03 | ₩178,700 | ₩179,800 | ₩161,200 | ₩177,300 | -0.78% | 49.4만 |
|---|
| 2026.07.02 | ₩197,700 | ₩199,200 | ₩174,600 | ₩177,800 | -10.07% | 54.6만 |
|---|
| 2026.07.01 | ₩210,000 | ₩236,500 | ₩198,200 | ₩213,000 | +1.43% | 61.2만 |
|---|
| 2026.06.30 | ₩189,800 | ₩214,500 | ₩187,800 | ₩208,000 | +9.59% | 77.3만 |
|---|
| 2026.06.29 | ₩191,000 | ₩197,000 | ₩173,100 | ₩179,700 | -5.92% | 59.8만 |
|---|
| 2026.06.26 | ₩172,100 | ₩194,000 | ₩168,000 | ₩183,300 | +6.51% | 91.2만 |
|---|
| 2026.06.25 | ₩179,900 | ₩184,100 | ₩163,900 | ₩166,100 | -7.67% | 31.6만 |
|---|
| 2026.06.24 | ₩163,900 | ₩169,000 | ₩152,700 | ₩162,500 | -0.85% | 31.1만 |
|---|
| 2026.06.23 | ₩183,200 | ₩183,300 | ₩153,600 | ₩157,700 | -13.92% | 31.6만 |
|---|
| 2026.06.22 | ₩162,100 | ₩184,900 | ₩156,500 | ₩183,400 | +13.14% | 42.6만 |
|---|
| 2026.06.19 | ₩179,000 | ₩179,600 | ₩162,700 | ₩166,200 | -7.15% | 38.9만 |
|---|
| 2026.06.18 | ₩170,000 | ₩179,200 | ₩166,100 | ₩176,100 | +3.59% | 33.3만 |
|---|
| 2026.06.17 | ₩166,800 | ₩177,900 | ₩165,000 | ₩169,400 | +1.56% | 34.5만 |
|---|
| 2026.06.16 | ₩176,200 | ₩178,500 | ₩164,700 | ₩169,200 | -3.97% | 41.8만 |
|---|
| 2026.06.15 | ₩186,000 | ₩187,500 | ₩174,700 | ₩177,000 | -4.84% | 43.8만 |
|---|
| 2026.06.12 | ₩182,900 | ₩202,500 | ₩165,400 | ₩182,200 | -0.38% | 122.2만 |
|---|
| 2026.06.11 | ₩173,000 | ₩186,000 | ₩163,500 | ₩170,600 | -1.39% | 70.2만 |
|---|
| 2026.06.10 | ₩159,500 | ₩189,100 | ₩158,800 | ₩173,400 | +8.71% | 75 |
|---|
| 2026.06.09 | ₩143,500 | ₩167,500 | ₩142,300 | ₩161,400 | +12.47% | 100만 |
|---|
| 2026.06.08 | ₩130,000 | ₩146,100 | ₩126,900 | ₩131,500 | +1.15% | 52만 |
|---|
| 2026.06.05 | ₩126,200 | ₩154,300 | ₩125,000 | ₩139,200 | +10.30% | 110.7만 |
|---|
| 2026.06.04 | ₩111,800 | ₩135,900 | ₩111,000 | ₩135,900 | +21.56% | 67.9만 |
|---|
| 2026.06.02 | ₩106,700 | ₩111,200 | ₩100,700 | ₩104,600 | -1.97% | 34.8만 |
|---|
| 2026.06.01 | ₩114,400 | ₩117,500 | ₩108,100 | ₩111,300 | -2.71% | 47.3만 |
|---|
| 2026.05.29 | ₩122,300 | ₩123,400 | ₩114,600 | ₩119,100 | -2.62% | 37.5만 |
|---|
| 2026.05.28 | ₩117,200 | ₩127,300 | ₩107,700 | ₩122,300 | +4.35% | 51.4만 |
|---|
| 2026.05.27 | ₩131,100 | ₩131,100 | ₩118,600 | ₩119,000 | -9.23% | 40.1만 |
|---|
| 2026.05.26 | ₩135,000 | ₩141,700 | ₩125,100 | ₩126,800 | -6.07% | 49.7만 |
|---|
| 2026.05.22 | ₩121,000 | ₩133,500 | ₩116,500 | ₩129,000 | +6.61% | 51.7만 |
|---|
| 2026.05.21 | ₩121,900 | ₩135,600 | ₩117,300 | ₩120,100 | -1.48% | 65.5만 |
|---|
| 2026.05.20 | ₩112,500 | ₩120,700 | ₩108,100 | ₩116,400 | +3.47% | 41.5만 |
|---|
| 2026.05.19 | ₩115,000 | ₩118,500 | ₩107,100 | ₩112,400 | -2.26% | 22.2만 |
|---|
| 2026.05.18 | ₩112,400 | ₩119,700 | ₩105,500 | ₩116,100 | +3.29% | 36.1만 |
|---|
| 2026.05.15 | ₩126,700 | ₩133,100 | ₩115,100 | ₩118,100 | -6.79% | 40만 |
|---|
| 2026.05.14 | ₩124,100 | ₩129,200 | ₩120,000 | ₩123,900 | -0.16% | 36.1만 |
|---|
| 2026.05.13 | ₩104,800 | ₩124,900 | ₩96,100 | ₩122,500 | +16.89% | 72.5만 |
|---|
| 2026.05.12 | ₩108,300 | ₩114,600 | ₩97,300 | ₩108,600 | +0.28% | 82.6만 |
|---|
| 2026.05.11 | ₩100,300 | ₩110,300 | ₩100,000 | ₩105,200 | +4.89% | 86.2만 |
|---|
| 2026.05.08 | ₩86,800 | ₩93,000 | ₩86,700 | ₩92,900 | +7.03% | 32.5만 |
|---|
| 2026.05.07 | ₩90,400 | ₩90,800 | ₩87,000 | ₩89,200 | -1.33% | 25.2만 |
|---|
| 2026.05.06 | ₩90,300 | ₩90,300 | ₩88,000 | ₩89,700 | -0.66% | 29.7만 |
|---|
| 2026.05.04 | ₩85,600 | ₩88,900 | ₩85,200 | ₩86,700 | +1.29% | 22.4만 |
|---|
| 2026.04.30 | ₩86,800 | ₩89,400 | ₩83,200 | ₩84,000 | -3.23% | 26만 |
|---|
| 2026.04.29 | ₩85,700 | ₩89,000 | ₩85,600 | ₩86,600 | +1.05% | 21.7만 |
|---|
| 2026.04.28 | ₩90,000 | ₩90,000 | ₩86,500 | ₩86,600 | -3.78% | 26.4만 |
|---|
| 2026.04.27 | ₩91,000 | ₩91,000 | ₩87,800 | ₩88,500 | -2.75% | 27.3만 |
|---|
| 2026.04.24 | ₩89,600 | ₩90,700 | ₩87,100 | ₩89,700 | +0.11% | 16.9만 |
|---|
| 2026.04.23 | ₩93,500 | ₩93,500 | ₩85,100 | ₩89,600 | -4.17% | 46.2만 |
|---|
| 2026.04.22 | ₩89,800 | ₩94,300 | ₩88,200 | ₩93,300 | +3.90% | 46.1만 |
|---|
| 2026.04.21 | ₩88,700 | ₩89,300 | ₩85,700 | ₩88,600 | -0.11% | 36.6만 |
|---|
| 2026.04.20 | ₩88,600 | ₩91,500 | ₩87,600 | ₩90,300 | +1.92% | 29.3만 |
|---|
| 2026.04.17 | ₩90,100 | ₩90,400 | ₩87,600 | ₩88,000 | -2.33% | 28만 |
|---|
| 2026.04.16 | ₩90,100 | ₩91,000 | ₩86,900 | ₩89,800 | -0.33% | 32.5만 |
|---|
| 2026.04.15 | ₩90,000 | ₩95,000 | ₩88,500 | ₩90,100 | +0.11% | 62.4만 |
|---|
| 2026.04.14 | ₩86,000 | ₩87,000 | ₩83,100 | ₩83,800 | -2.56% | 42만 |
|---|
| 2026.04.13 | ₩79,700 | ₩85,700 | ₩78,300 | ₩82,700 | +3.76% | 60.6만 |
|---|
| 2026.04.10 | ₩78,500 | ₩86,400 | ₩78,400 | ₩82,500 | +5.10% | 116.6만 |
|---|
| 2026.04.09 | ₩68,000 | ₩77,000 | ₩67,500 | ₩74,700 | +9.85% | 92.7만 |
|---|
| 2026.04.08 | ₩66,900 | ₩69,900 | ₩64,600 | ₩69,100 | +3.29% | 43.6만 |
|---|
| 2026.04.07 | ₩64,500 | ₩64,500 | ₩61,300 | ₩62,400 | -3.26% | 18.9만 |
|---|
| 2026.04.06 | ₩60,500 | ₩63,500 | ₩60,500 | ₩62,000 | +2.48% | 22.2만 |
|---|
| 2026.04.03 | ₩60,400 | ₩60,900 | ₩58,700 | ₩59,900 | -0.83% | 17.7만 |
|---|
| 2026.04.02 | ₩63,900 | ₩64,000 | ₩57,000 | ₩58,700 | -8.14% | 23.2만 |
|---|
| 2026.04.01 | ₩58,900 | ₩62,700 | ₩58,900 | ₩62,000 | +5.26% | 29.2만 |
|---|
| 2026.03.31 | ₩54,200 | ₩58,300 | ₩53,700 | ₩55,400 | +2.21% | 26.1만 |
|---|
| 2026.03.30 | ₩57,300 | ₩57,700 | ₩55,200 | ₩56,600 | -1.22% | 22.5만 |
|---|
| 2026.03.27 | ₩60,100 | ₩62,700 | ₩59,100 | ₩63,400 | +5.49% | 23.5만 |
|---|
| 2026.03.26 | ₩66,600 | ₩68,400 | ₩63,300 | ₩63,400 | -4.80% | 23.5만 |
|---|
| 2026.03.25 | ₩65,400 | ₩69,100 | ₩64,500 | ₩68,400 | +4.59% | 41.5만 |
|---|
| 2026.03.24 | ₩63,000 | ₩66,100 | ₩60,500 | ₩63,000 | 0.00% | 25.2만 |
|---|
| 2026.03.23 | ₩63,200 | ₩63,600 | ₩60,100 | ₩60,100 | -4.91% | 21.6만 |
|---|
| 2026.03.20 | ₩66,700 | ₩66,800 | ₩64,700 | ₩65,800 | -1.35% | 24.8만 |
|---|
| 2026.03.19 | ₩65,900 | ₩67,500 | ₩65,300 | ₩66,100 | +0.30% | 17.2만 |
|---|
| 2026.03.18 | ₩65,900 | ₩68,900 | ₩65,900 | ₩68,300 | +3.64% | 31.6만 |
|---|
| 2026.03.17 | ₩67,900 | ₩67,900 | ₩64,900 | ₩65,200 | -3.98% | 23.9만 |
|---|
| 2026.03.16 | ₩65,200 | ₩67,100 | ₩63,200 | ₩66,100 | +1.38% | 25.2만 |
|---|
| 2026.03.13 | ₩62,900 | ₩67,200 | ₩62,600 | ₩65,300 | +3.82% | 32.9만 |
|---|
| 2026.03.12 | ₩65,500 | ₩66,600 | ₩63,000 | ₩64,600 | -1.37% | 36.1만 |
|---|
| 2026.03.11 | ₩69,700 | ₩69,800 | ₩65,700 | ₩66,500 | -4.59% | 35.6만 |
|---|
| 2026.03.10 | ₩72,700 | ₩72,700 | ₩65,900 | ₩68,800 | -5.36% | 41.9만 |
|---|
| 2026.03.09 | ₩71,000 | ₩72,200 | ₩65,600 | ₩67,800 | -4.51% | 37만 |
|---|
| 2026.03.06 | ₩73,900 | ₩77,500 | ₩70,900 | ₩77,100 | +4.33% | 48.1만 |
|---|
| 2026.03.05 | ₩66,400 | ₩75,300 | ₩65,500 | ₩71,900 | +8.28% | 48.7만 |
|---|
| 2026.03.04 | ₩67,700 | ₩72,900 | ₩60,500 | ₩60,500 | -10.64% | 43.6만 |
|---|
| 2026.03.03 | ₩71,500 | ₩78,100 | ₩70,200 | ₩70,300 | -1.68% | 59.3만 |
|---|
| 2026.02.27 | ₩73,100 | ₩75,000 | ₩71,500 | ₩73,600 | +0.68% | 32.8만 |
|---|
| 2026.02.26 | ₩72,900 | ₩76,400 | ₩71,000 | ₩75,600 | +3.70% | 69.7만 |
|---|
| 2026.02.25 | ₩73,500 | ₩73,600 | ₩69,600 | ₩69,900 | -4.90% | 31.5만 |
|---|
| 2026.02.24 | ₩69,600 | ₩73,900 | ₩68,600 | ₩72,000 | +3.45% | 37.6만 |
|---|
| 2026.02.23 | ₩76,500 | ₩76,500 | ₩68,600 | ₩69,500 | -9.15% | 55만 |
|---|
| 2026.02.20 | ₩70,700 | ₩76,400 | ₩69,200 | ₩73,800 | +4.38% | 47.4만 |
|---|
| 2026.02.19 | ₩68,300 | ₩72,200 | ₩67,900 | ₩71,500 | +4.69% | 55.1만 |
|---|
| 2026.02.13 | ₩67,300 | ₩69,200 | ₩65,400 | ₩66,100 | -1.78% | 33.6만 |
|---|
| 2026.02.12 | ₩66,800 | ₩69,100 | ₩65,600 | ₩66,200 | -0.90% | 32.4만 |
|---|
| 2026.02.11 | ₩66,000 | ₩66,300 | ₩64,000 | ₩64,300 | -2.58% | 41.5만 |
|---|
| 2026.02.10 | ₩69,600 | ₩70,200 | ₩66,300 | ₩66,500 | -4.45% | 27.9만 |
|---|
| 2026.02.09 | ₩73,100 | ₩73,200 | ₩68,700 | ₩70,400 | -3.69% | 41.2만 |
|---|
| 2026.02.06 | ₩61,000 | ₩69,200 | ₩60,600 | ₩67,400 | +10.49% | 56.5만 |
|---|
| 2026.02.05 | ₩66,000 | ₩66,800 | ₩63,100 | ₩64,200 | -2.73% | 41.6만 |
|---|
| 2026.02.04 | ₩68,300 | ₩70,900 | ₩67,700 | ₩68,200 | -0.15% | 32.8만 |
|---|
| 2026.02.03 | ₩70,500 | ₩72,000 | ₩68,800 | ₩70,300 | -0.28% | 36.6만 |
|---|
| 2026.02.02 | ₩70,300 | ₩71,800 | ₩65,700 | ₩67,300 | -4.27% | 63.9만 |
|---|
| 2026.01.30 | ₩71,700 | ₩75,800 | ₩70,400 | ₩72,200 | +0.70% | 92.9만 |
|---|
| 2026.01.29 | ₩77,200 | ₩81,900 | ₩66,100 | ₩72,000 | -6.74% | 199.2만 |
|---|
| 2026.01.28 | ₩61,800 | ₩67,900 | ₩60,400 | ₩66,800 | +8.09% | 175.1만 |
|---|
| 2026.01.27 | ₩53,100 | ₩56,200 | ₩52,500 | ₩55,700 | +4.90% | 55.9만 |
|---|
| 2026.01.26 | ₩48,400 | ₩54,600 | ₩48,150 | ₩54,200 | +11.98% | 97.8만 |
|---|
| 2026.01.23 | ₩49,200 | ₩49,250 | ₩46,800 | ₩47,700 | -3.05% | 34만 |
|---|
| 2026.01.22 | ₩48,950 | ₩48,950 | ₩46,500 | ₩47,400 | -3.17% | 39.2만 |
|---|
| 2026.01.21 | ₩47,400 | ₩48,650 | ₩46,350 | ₩47,300 | -0.21% | 34만 |
|---|
| 2026.01.20 | ₩50,700 | ₩50,800 | ₩48,000 | ₩48,650 | -4.04% | 33.5만 |
|---|
| 2026.01.19 | ₩50,300 | ₩51,200 | ₩49,600 | ₩50,600 | +0.60% | 21.5만 |
|---|
| 2026.01.16 | ₩52,600 | ₩52,600 | ₩50,000 | ₩50,700 | -3.61% | 50.6만 |
|---|
| 2026.01.15 | ₩50,800 | ₩51,000 | ₩48,900 | ₩50,200 | -1.18% | 36.2만 |
|---|
| 2026.01.14 | ₩52,000 | ₩52,700 | ₩50,700 | ₩51,800 | -0.38% | 18.9만 |
|---|
| 2026.01.13 | ₩51,900 | ₩52,700 | ₩50,900 | ₩51,800 | -0.19% | 24.2만 |
|---|
| 2026.01.12 | ₩53,600 | ₩54,000 | ₩50,500 | ₩51,200 | -4.48% | 40.9만 |
|---|
| 2026.01.09 | ₩53,300 | ₩53,900 | ₩51,900 | ₩52,300 | -1.88% | 42.2만 |
|---|
| 2026.01.08 | ₩55,900 | ₩58,900 | ₩54,000 | ₩54,500 | -2.50% | 64.2만 |
|---|
| 2026.01.07 | ₩60,000 | ₩60,900 | ₩55,900 | ₩57,900 | -3.50% | 55만 |
|---|
| 2026.01.06 | ₩53,500 | ₩60,000 | ₩52,800 | ₩59,000 | +10.28% | 83.9만 |
|---|
| 2026.01.05 | ₩56,600 | ₩57,400 | ₩51,500 | ₩54,600 | -3.53% | 86만 |
|---|
| 2026.01.02 | ₩44,350 | ₩54,200 | ₩44,250 | ₩53,200 | +19.95% | 91.3만 |
|---|
| 2025.12.30 | ₩43,900 | ₩45,850 | ₩43,800 | ₩44,550 | +1.48% | 20.5만 |
|---|
| 2025.12.29 | ₩44,550 | ₩46,250 | ₩43,300 | ₩44,300 | -0.56% | 29.5만 |
|---|
| 2025.12.26 | ₩41,850 | ₩44,550 | ₩41,450 | ₩44,200 | +5.62% | 46.3만 |
|---|
| 2025.12.24 | ₩42,000 | ₩42,100 | ₩40,700 | ₩41,250 | -1.79% | 11만 |
|---|
| 2025.12.23 | ₩41,700 | ₩42,050 | ₩40,750 | ₩41,550 | -0.36% | 23.2만 |
|---|
| 2025.12.22 | ₩39,400 | ₩40,800 | ₩39,150 | ₩40,550 | +2.92% | 26.6만 |
|---|
| 2025.12.19 | ₩39,500 | ₩39,500 | ₩38,050 | ₩38,550 | -2.41% | 17.6만 |
|---|
| 2025.12.18 | ₩38,450 | ₩39,550 | ₩37,800 | ₩38,400 | -0.13% | 17.9만 |
|---|
| 2025.12.17 | ₩36,550 | ₩39,000 | ₩36,500 | ₩39,000 | +6.70% | 23.3만 |
|---|
| 2025.12.16 | ₩37,150 | ₩37,150 | ₩36,000 | ₩36,500 | -1.75% | 17.1만 |
|---|
| 2025.12.15 | ₩36,450 | ₩37,450 | ₩35,450 | ₩37,150 | +1.92% | 15.3만 |
|---|
| 2025.12.12 | ₩38,850 | ₩38,850 | ₩37,100 | ₩37,500 | -3.47% | 24.6만 |
|---|
| 2025.12.11 | ₩39,500 | ₩39,550 | ₩38,450 | ₩38,550 | -2.41% | 14만 |
|---|
| 2025.12.10 | ₩38,200 | ₩40,000 | ₩38,200 | ₩39,300 | +2.88% | 16.9만 |
|---|
| 2025.12.09 | ₩39,100 | ₩39,100 | ₩38,150 | ₩38,200 | -2.30% | 10.6만 |
|---|
| 2025.12.08 | ₩39,100 | ₩39,150 | ₩38,250 | ₩39,050 | -0.13% | 9.8만 |
|---|
| 2025.12.05 | ₩38,550 | ₩39,100 | ₩37,800 | ₩38,850 | +0.78% | 13.7만 |
|---|
| 2025.12.04 | ₩40,400 | ₩40,850 | ₩38,050 | ₩38,750 | -4.08% | 28.7만 |
|---|
| 2025.12.03 | ₩41,300 | ₩42,000 | ₩40,500 | ₩41,100 | -0.48% | 11.7만 |
|---|
| 2025.12.02 | ₩41,600 | ₩41,750 | ₩40,650 | ₩40,800 | -1.92% | 12.2만 |
|---|
| 2025.12.01 | ₩40,450 | ₩42,050 | ₩39,300 | ₩41,300 | +2.10% | 21.8만 |
|---|
| 2025.11.28 | ₩39,000 | ₩39,950 | ₩38,600 | ₩39,450 | +1.15% | 10.1만 |
|---|
| 2025.11.27 | ₩39,750 | ₩39,950 | ₩38,500 | ₩38,950 | -2.01% | 12.7만 |
|---|
| 2025.11.26 | ₩38,850 | ₩40,600 | ₩37,650 | ₩39,000 | +0.39% | 16.2만 |
|---|
| 2025.11.25 | ₩40,350 | ₩40,950 | ₩38,000 | ₩38,300 | -5.08% | 15.1만 |
|---|
| 2025.11.24 | ₩38,750 | ₩39,650 | ₩38,100 | ₩39,200 | +1.16% | 21.9만 |
|---|
| 2025.11.21 | ₩38,900 | ₩40,250 | ₩38,050 | ₩38,200 | -1.80% | 45.9만 |
|---|
| 2025.11.20 | ₩46,000 | ₩46,300 | ₩42,300 | ₩42,500 | -7.61% | 30.2만 |
|---|
| 2025.11.19 | ₩44,150 | ₩45,350 | ₩41,550 | ₩43,900 | -0.57% | 28.1만 |
|---|
| 2025.11.18 | ₩45,400 | ₩47,450 | ₩43,500 | ₩44,000 | -3.08% | 24.7만 |
|---|
| 2025.11.17 | ₩44,050 | ₩47,000 | ₩43,950 | ₩46,600 | +5.79% | 39.1만 |
|---|
| 2025.11.14 | ₩42,400 | ₩43,150 | ₩41,300 | ₩41,700 | -1.65% | 27.4만 |
|---|
| 2025.11.13 | ₩44,550 | ₩45,650 | ₩43,850 | ₩44,550 | 0.00% | 16.1만 |
|---|
| 2025.11.12 | ₩44,500 | ₩45,900 | ₩43,550 | ₩45,200 | +1.57% | 31.9만 |
|---|
| 2025.11.11 | ₩43,200 | ₩47,050 | ₩43,050 | ₩45,000 | +4.17% | 53.2만 |
|---|
| 2025.11.10 | ₩39,650 | ₩45,450 | ₩38,200 | ₩43,200 | +8.95% | 46.1만 |
|---|
| 2025.11.07 | ₩42,850 | ₩42,850 | ₩39,100 | ₩40,050 | -6.53% | 28.2만 |
|---|
| 2025.11.06 | ₩42,600 | ₩43,450 | ₩39,650 | ₩43,300 | +1.64% | 26만 |
|---|
| 2025.11.05 | ₩43,100 | ₩43,450 | ₩39,750 | ₩41,450 | -3.83% | 23.6만 |
|---|
| 2025.11.04 | ₩42,100 | ₩45,450 | ₩42,050 | ₩44,200 | +4.99% | 38.1만 |
|---|
| 2025.11.03 | ₩44,300 | ₩44,300 | ₩41,300 | ₩42,050 | -5.08% | 38.9만 |
|---|
| 2025.10.31 | ₩44,000 | ₩45,200 | ₩43,050 | ₩44,300 | +0.68% | 16만 |
|---|
| 2025.10.30 | ₩46,800 | ₩46,800 | ₩44,000 | ₩44,450 | -5.02% | 19.8만 |
|---|
| 2025.10.29 | ₩45,300 | ₩46,550 | ₩41,300 | ₩45,950 | +1.43% | 82.2만 |
|---|
| 2025.10.28 | ₩48,600 | ₩49,500 | ₩44,100 | ₩44,950 | -7.51% | 47.7만 |
|---|
| 2025.10.27 | ₩50,500 | ₩50,600 | ₩49,000 | ₩50,200 | -0.59% | 23.5만 |
|---|
| 2025.10.24 | ₩50,800 | ₩51,000 | ₩49,200 | ₩49,800 | -1.97% | 25.7만 |
|---|
| 2025.10.23 | ₩45,500 | ₩49,200 | ₩45,100 | ₩48,750 | +7.14% | 29만 |
|---|
| 2025.10.22 | ₩45,550 | ₩47,100 | ₩45,000 | ₩46,450 | +1.98% | 25.2만 |
|---|
| 2025.10.21 | ₩50,000 | ₩50,400 | ₩46,000 | ₩46,050 | -7.90% | 39.7만 |
|---|
| 2025.10.20 | ₩48,250 | ₩51,400 | ₩48,100 | ₩49,450 | +2.49% | 43만 |
|---|
| 2025.10.17 | ₩45,200 | ₩48,450 | ₩45,150 | ₩46,800 | +3.54% | 34.2만 |
|---|
| 2025.10.16 | ₩46,100 | ₩46,700 | ₩45,150 | ₩46,050 | -0.11% | 20.5만 |
|---|
| 2025.10.15 | ₩46,000 | ₩46,800 | ₩45,350 | ₩46,800 | +1.74% | 24.3만 |
|---|
| 2025.10.14 | ₩47,600 | ₩48,500 | ₩44,600 | ₩45,600 | -4.20% | 49.4만 |
|---|
| 2025.10.13 | ₩44,950 | ₩46,250 | ₩44,650 | ₩45,600 | +1.45% | 31.3만 |
|---|
| 2025.10.10 | ₩48,800 | ₩48,800 | ₩46,150 | ₩47,150 | -3.38% | 49.8만 |
|---|