시장 데이터를 불러오는 중
전체 종목
에이루트 과거 주가
096690.KQ · KOSDAQ
주요 제품·사업: POS프린터, Mobile프린터, Label프린터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
096690.KQ · KOSDAQ
주요 제품·사업: POS프린터, Mobile프린터, Label프린터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,110 | ₩6,550 | ₩6,070 | ₩6,280 | +2.78% | 923 |
| 2026.10.07 | ₩6,600 | ₩6,600 | ₩6,120 | ₩6,200 | -6.06% | 2.9천 |
| 2026.10.06 | ₩6,480 | ₩6,560 | ₩6,310 | ₩6,310 | -2.62% | 1.1천 |
| 2026.10.02 | ₩6,140 | ₩6,520 | ₩6,140 | ₩6,410 | +4.40% | 2.2천 |
| 2026.10.01 | ₩6,200 | ₩6,500 | ₩6,190 | ₩6,260 | +0.97% | 3.9천 |
| 2026.09.30 | ₩6,250 | ₩6,660 | ₩6,250 | ₩6,320 | +1.12% | 1.8천 |
| 2026.09.29 | ₩6,500 | ₩6,500 | ₩6,210 | ₩6,250 | -3.85% | 4천 |
| 2026.09.28 | ₩6,650 | ₩6,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,500 |
| ₩6,500 |
| -2.26% |
| 4.2천 |
| 2026.09.23 | ₩6,650 | ₩6,980 | ₩6,650 | ₩6,650 | 0.00% | 1.2만 |
|---|
| 2026.09.22 | ₩6,600 | ₩7,990 | ₩6,580 | ₩6,810 | +3.18% | 6.9만 |
|---|
| 2026.09.21 | ₩6,830 | ₩6,830 | ₩6,540 | ₩6,680 | -2.20% | 1천 |
|---|
| 2026.09.18 | ₩6,700 | ₩6,760 | ₩6,640 | ₩6,700 | 0.00% | 619 |
|---|
| 2026.09.17 | ₩6,700 | ₩6,700 | ₩6,630 | ₩6,680 | -0.30% | 806 |
|---|
| 2026.09.16 | ₩6,650 | ₩6,750 | ₩6,500 | ₩6,670 | +0.30% | 6.5천 |
|---|
| 2026.09.15 | ₩6,710 | ₩6,820 | ₩6,640 | ₩6,650 | -0.89% | 1.9천 |
|---|
| 2026.09.14 | ₩6,880 | ₩6,880 | ₩6,350 | ₩6,710 | -2.47% | 1.9천 |
|---|
| 2026.09.11 | ₩6,880 | ₩6,950 | ₩6,610 | ₩6,740 | -2.03% | 2.1천 |
|---|
| 2026.09.10 | ₩6,800 | ₩6,800 | ₩6,640 | ₩6,740 | -0.88% | 3.8천 |
|---|
| 2026.09.09 | ₩6,720 | ₩6,930 | ₩6,640 | ₩6,830 | +1.64% | 4.3천 |
|---|
| 2026.09.08 | ₩7,020 | ₩7,020 | ₩6,720 | ₩6,790 | -3.28% | 5.2천 |
|---|
| 2026.09.07 | ₩7,250 | ₩7,250 | ₩6,900 | ₩7,020 | -3.17% | 8.7천 |
|---|
| 2026.09.04 | ₩6,970 | ₩7,650 | ₩6,950 | ₩7,250 | +4.02% | 4.8만 |
|---|
| 2026.09.03 | ₩7,040 | ₩7,040 | ₩6,660 | ₩6,970 | -0.99% | 4천 |
|---|
| 2026.09.02 | ₩7,000 | ₩7,000 | ₩6,500 | ₩7,000 | 0.00% | 3.6천 |
|---|
| 2026.09.01 | ₩6,440 | ₩6,950 | ₩6,300 | ₩6,760 | +4.97% | 1.6만 |
|---|
| 2026.08.31 | ₩6,550 | ₩6,650 | ₩6,290 | ₩6,440 | -1.68% | 5.5천 |
|---|
| 2026.08.28 | ₩6,860 | ₩6,860 | ₩6,490 | ₩6,550 | -4.52% | 5.3천 |
|---|
| 2026.08.27 | ₩6,850 | ₩7,120 | ₩6,590 | ₩6,850 | 0.00% | 5.7천 |
|---|
| 2026.08.26 | ₩6,800 | ₩7,130 | ₩6,500 | ₩6,850 | +0.74% | 5.2천 |
|---|
| 2026.08.25 | ₩6,870 | ₩6,890 | ₩6,560 | ₩6,800 | -1.02% | 2.5천 |
|---|
| 2026.08.24 | ₩6,700 | ₩7,000 | ₩6,680 | ₩6,890 | +2.84% | 5.6천 |
|---|
| 2026.08.21 | ₩6,700 | ₩7,170 | ₩6,600 | ₩6,710 | +0.15% | 2.2만 |
|---|
| 2026.08.20 | ₩6,650 | ₩7,000 | ₩6,570 | ₩6,710 | +0.90% | 4.4천 |
|---|
| 2026.08.19 | ₩6,800 | ₩6,800 | ₩6,560 | ₩6,690 | -1.62% | 3.2천 |
|---|
| 2026.08.18 | ₩6,740 | ₩7,000 | ₩6,580 | ₩6,800 | +0.89% | 3.5천 |
|---|
| 2026.08.14 | ₩6,830 | ₩6,900 | ₩6,350 | ₩6,790 | -0.59% | 6천 |
|---|
| 2026.08.13 | ₩7,140 | ₩7,140 | ₩6,810 | ₩6,840 | -4.20% | 1만 |
|---|
| 2026.08.12 | ₩7,110 | ₩7,350 | ₩6,630 | ₩7,140 | +0.42% | 3.9만 |
|---|
| 2026.08.11 | ₩5,700 | ₩7,400 | ₩5,590 | ₩7,100 | +24.56% | 7.1만 |
|---|
| 2026.08.10 | ₩5,650 | ₩5,710 | ₩5,400 | ₩5,710 | +1.06% | 4.4천 |
|---|
| 2026.08.07 | ₩5,510 | ₩5,700 | ₩5,320 | ₩5,650 | +2.54% | 6.6천 |
|---|
| 2026.08.06 | ₩5,480 | ₩5,620 | ₩5,400 | ₩5,580 | +1.82% | 6.8천 |
|---|
| 2026.08.05 | ₩5,510 | ₩5,620 | ₩5,460 | ₩5,460 | -0.91% | 5.2천 |
|---|
| 2026.08.04 | ₩5,310 | ₩5,520 | ₩5,310 | ₩5,520 | +3.95% | 5.5천 |
|---|
| 2026.08.03 | ₩5,380 | ₩5,380 | ₩5,200 | ₩5,310 | -1.30% | 902 |
|---|
| 2026.07.31 | ₩5,390 | ₩5,390 | ₩5,000 | ₩5,300 | -1.67% | 9.9천 |
|---|
| 2026.07.30 | ₩5,570 | ₩5,570 | ₩5,010 | ₩5,100 | -8.44% | 948 |
|---|
| 2026.07.29 | ₩5,380 | ₩5,380 | ₩4,960 | ₩5,150 | -4.28% | 1만 |
|---|
| 2026.07.28 | ₩5,240 | ₩5,380 | ₩5,040 | ₩5,100 | -2.67% | 1.4천 |
|---|
| 2026.07.27 | ₩5,400 | ₩5,400 | ₩5,140 | ₩5,280 | -2.22% | 4.1천 |
|---|
| 2026.07.24 | ₩5,200 | ₩5,200 | ₩5,020 | ₩5,140 | -1.15% | 2.1천 |
|---|
| 2026.07.23 | ₩5,090 | ₩5,090 | ₩4,990 | ₩5,040 | -0.98% | 2.6천 |
|---|
| 2026.07.22 | ₩5,100 | ₩5,290 | ₩5,000 | ₩5,100 | 0.00% | 1.8천 |
|---|
| 2026.07.21 | ₩5,040 | ₩5,170 | ₩4,940 | ₩5,100 | +1.19% | 4.5천 |
|---|
| 2026.07.20 | ₩4,855 | ₩5,340 | ₩4,855 | ₩5,040 | +3.81% | 4.6천 |
|---|
| 2026.07.16 | ₩5,460 | ₩5,460 | ₩5,100 | ₩5,200 | -4.76% | 2.3천 |
|---|
| 2026.07.15 | ₩5,150 | ₩5,380 | ₩5,110 | ₩5,250 | +1.94% | 1.4만 |
|---|
| 2026.07.14 | ₩5,160 | ₩5,320 | ₩5,040 | ₩5,150 | -0.19% | 8.9천 |
|---|
| 2026.07.13 | ₩5,220 | ₩5,520 | ₩5,200 | ₩5,200 | -0.38% | 5천 |
|---|
| 2026.07.10 | ₩5,320 | ₩5,500 | ₩5,300 | ₩5,360 | +0.75% | 5.4천 |
|---|
| 2026.07.09 | ₩5,280 | ₩5,470 | ₩5,270 | ₩5,320 | +0.76% | 1.9천 |
|---|
| 2026.07.08 | ₩5,390 | ₩5,480 | ₩5,190 | ₩5,280 | -2.04% | 8.4천 |
|---|
| 2026.07.07 | ₩5,300 | ₩5,600 | ₩5,020 | ₩5,390 | +1.70% | 1.1만 |
|---|
| 2026.07.06 | ₩5,140 | ₩5,400 | ₩5,020 | ₩5,300 | +3.11% | 5.5천 |
|---|
| 2026.07.03 | ₩5,030 | ₩5,200 | ₩4,930 | ₩5,180 | +2.98% | 3.4천 |
|---|
| 2026.07.02 | ₩5,290 | ₩5,390 | ₩5,030 | ₩5,030 | -4.91% | 4.1천 |
|---|
| 2026.07.01 | ₩5,060 | ₩5,430 | ₩5,040 | ₩5,290 | +4.55% | 9.5천 |
|---|
| 2026.06.30 | ₩5,060 | ₩5,180 | ₩4,915 | ₩5,060 | 0.00% | 1.8만 |
|---|
| 2026.06.29 | ₩5,240 | ₩5,500 | ₩4,980 | ₩5,120 | -2.29% | 2.6만 |
|---|
| 2026.06.26 | ₩5,280 | ₩5,280 | ₩4,860 | ₩5,240 | -0.76% | 1.1만 |
|---|
| 2026.06.25 | ₩5,510 | ₩5,510 | ₩5,100 | ₩5,280 | -4.17% | 1.2만 |
|---|
| 2026.06.24 | ₩5,510 | ₩5,660 | ₩5,100 | ₩5,510 | 0.00% | 7.9천 |
|---|
| 2026.06.23 | ₩5,520 | ₩5,680 | ₩5,170 | ₩5,510 | -0.18% | 8.3천 |
|---|
| 2026.06.22 | ₩5,470 | ₩5,670 | ₩5,210 | ₩5,520 | +0.91% | 8.7천 |
|---|
| 2026.06.19 | ₩5,960 | ₩6,180 | ₩4,985 | ₩5,510 | -7.55% | 2.7만 |
|---|
| 2026.06.18 | ₩5,530 | ₩6,050 | ₩5,300 | ₩5,960 | +7.78% | 3.3만 |
|---|
| 2026.06.17 | ₩5,620 | ₩5,650 | ₩5,380 | ₩5,530 | -1.60% | 5.8천 |
|---|
| 2026.06.16 | ₩5,400 | ₩5,640 | ₩5,220 | ₩5,470 | +1.30% | 2.1만 |
|---|
| 2026.06.15 | ₩5,150 | ₩5,440 | ₩5,110 | ₩5,400 | +4.85% | 8.2천 |
|---|
| 2026.06.12 | ₩5,140 | ₩5,390 | ₩4,995 | ₩5,150 | +0.19% | 4.3천 |
|---|
| 2026.06.11 | ₩4,850 | ₩5,330 | ₩4,755 | ₩5,180 | +6.80% | 4.4천 |
|---|
| 2026.06.10 | ₩4,980 | ₩5,020 | ₩4,850 | ₩4,850 | -2.61% | 3.8천 |
|---|
| 2026.06.09 | ₩5,200 | ₩5,200 | ₩4,980 | ₩4,980 | -4.23% | 8.4천 |
|---|
| 2026.06.08 | ₩5,670 | ₩5,670 | ₩5,030 | ₩5,200 | -8.29% | 1만 |
|---|
| 2026.06.05 | ₩5,700 | ₩5,840 | ₩5,410 | ₩5,680 | -0.35% | 4.7천 |
|---|
| 2026.06.04 | ₩6,150 | ₩6,220 | ₩5,720 | ₩5,880 | -4.39% | 1.7만 |
|---|
| 2026.06.02 | ₩6,470 | ₩6,750 | ₩5,970 | ₩6,450 | -0.31% | 3.2만 |
|---|
| 2026.06.01 | ₩6,100 | ₩6,470 | ₩5,510 | ₩6,410 | +5.08% | 4만 |
|---|
| 2026.05.29 | ₩6,010 | ₩6,070 | ₩5,510 | ₩5,900 | -1.83% | 2.1만 |
|---|
| 2026.05.28 | ₩5,910 | ₩6,240 | ₩5,490 | ₩6,010 | +1.69% | 2.5만 |
|---|
| 2026.05.27 | ₩6,250 | ₩6,250 | ₩5,630 | ₩5,910 | -5.44% | 6.1만 |
|---|
| 2026.05.26 | ₩6,590 | ₩6,890 | ₩6,250 | ₩6,250 | -5.16% | 3만 |
|---|
| 2026.05.22 | ₩7,240 | ₩7,320 | ₩6,360 | ₩6,650 | -8.15% | 7.3만 |
|---|
| 2026.05.21 | ₩7,830 | ₩8,260 | ₩6,700 | ₩7,400 | -5.49% | 10.4만 |
|---|
| 2026.05.20 | ₩8,020 | ₩8,020 | ₩8,020 | ₩8,020 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩8,020 | ₩8,020 | ₩8,020 | ₩8,020 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩8,020 | ₩8,020 | ₩8,020 | ₩8,020 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩8,020 | ₩8,020 | ₩8,020 | ₩8,020 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩8,020 | ₩8,020 | ₩8,020 | ₩8,020 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩8,020 | ₩8,020 | ₩8,020 | ₩8,020 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩8,020 | ₩8,020 | ₩8,020 | ₩8,020 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩8,020 | ₩8,020 | ₩8,020 | ₩8,020 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩8,020 | ₩8,020 | ₩8,020 | ₩8,020 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩8,020 | ₩8,020 | ₩8,020 | ₩8,020 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩8,020 | ₩8,020 | ₩8,020 | ₩8,020 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩8,020 | ₩8,020 | ₩8,020 | ₩8,020 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩8,020 | ₩8,020 | ₩8,020 | ₩8,020 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩8,020 | ₩8,020 | ₩8,020 | ₩8,020 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩8,020 | ₩8,020 | ₩8,020 | ₩8,020 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩8,020 | ₩8,020 | ₩8,020 | ₩8,020 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩7,984 | ₩8,044 | ₩7,612 | ₩8,020 | +0.45% | 2.9만 |
|---|
| 2026.04.23 | ₩7,726 | ₩8,176 | ₩7,277 | ₩7,984 | +3.34% | 3.7만 |
|---|
| 2026.04.22 | ₩7,708 | ₩7,768 | ₩7,648 | ₩7,726 | +0.23% | 6.2천 |
|---|
| 2026.04.21 | ₩7,678 | ₩7,798 | ₩7,582 | ₩7,684 | +0.08% | 9.4천 |
|---|
| 2026.04.20 | ₩7,810 | ₩8,380 | ₩7,510 | ₩7,660 | -1.92% | 3.3만 |
|---|
| 2026.04.17 | ₩7,990 | ₩7,996 | ₩7,624 | ₩7,918 | -0.90% | 1.3만 |
|---|
| 2026.04.16 | ₩8,362 | ₩8,398 | ₩7,708 | ₩7,990 | -4.45% | 3.2만 |
|---|
| 2026.04.15 | ₩7,409 | ₩8,128 | ₩7,205 | ₩8,062 | +8.83% | 6.5만 |
|---|
| 2026.04.14 | ₩7,217 | ₩7,355 | ₩7,217 | ₩7,259 | +0.58% | 6.4천 |
|---|
| 2026.04.13 | ₩7,097 | ₩7,397 | ₩6,995 | ₩7,217 | +1.69% | 1.6만 |
|---|
| 2026.04.10 | ₩6,947 | ₩7,103 | ₩6,947 | ₩7,097 | +2.16% | 1.1만 |
|---|
| 2026.04.09 | ₩7,019 | ₩7,019 | ₩6,821 | ₩6,947 | -1.03% | 4.8천 |
|---|
| 2026.04.08 | ₩6,809 | ₩7,103 | ₩6,803 | ₩7,019 | +3.08% | 5.3천 |
|---|
| 2026.04.07 | ₩6,833 | ₩7,013 | ₩6,539 | ₩6,779 | -0.79% | 5.4천 |
|---|
| 2026.04.06 | ₩6,671 | ₩7,079 | ₩6,623 | ₩6,833 | +2.43% | 4.4천 |
|---|
| 2026.04.03 | ₩6,767 | ₩6,905 | ₩6,659 | ₩6,719 | -0.71% | 5.5천 |
|---|
| 2026.04.02 | ₩7,103 | ₩7,175 | ₩6,671 | ₩6,767 | -4.73% | 8.3천 |
|---|
| 2026.04.01 | ₩6,839 | ₩7,139 | ₩6,815 | ₩7,103 | +3.86% | 9.9천 |
|---|
| 2026.03.31 | ₩6,971 | ₩6,971 | ₩6,665 | ₩6,839 | -1.89% | 2.5만 |
|---|
| 2026.03.30 | ₩7,001 | ₩7,055 | ₩6,839 | ₩6,971 | -0.43% | 6.7천 |
|---|
| 2026.03.27 | ₩6,995 | ₩7,067 | ₩6,839 | ₩7,067 | +1.03% | 5.5천 |
|---|
| 2026.03.26 | ₩7,115 | ₩7,403 | ₩6,899 | ₩6,995 | -1.69% | 2.7만 |
|---|
| 2026.03.25 | ₩6,857 | ₩7,139 | ₩6,755 | ₩7,049 | +2.80% | 1.3만 |
|---|
| 2026.03.24 | ₩6,683 | ₩6,887 | ₩6,653 | ₩6,833 | +2.24% | 1.3만 |
|---|
| 2026.03.23 | ₩6,953 | ₩6,953 | ₩6,437 | ₩6,683 | -3.88% | 3.1만 |
|---|
| 2026.03.20 | ₩6,953 | ₩7,037 | ₩6,659 | ₩6,779 | -2.50% | 2.2만 |
|---|
| 2026.03.19 | ₩6,995 | ₩6,995 | ₩6,767 | ₩6,779 | -3.09% | 4.2만 |
|---|
| 2026.03.18 | ₩7,145 | ₩7,295 | ₩6,971 | ₩6,995 | -2.10% | 3만 |
|---|
| 2026.03.17 | ₩7,211 | ₩8,614 | ₩6,959 | ₩7,103 | -1.50% | 11.9만 |
|---|
| 2026.03.16 | ₩7,325 | ₩7,612 | ₩6,761 | ₩7,175 | -2.05% | 10만 |
|---|
| 2026.03.13 | ₩7,439 | ₩7,780 | ₩6,203 | ₩7,319 | -1.61% | 27.6만 |
|---|
| 2026.03.12 | ₩8,368 | ₩8,518 | ₩8,338 | ₩8,410 | +0.50% | 5.7천 |
|---|
| 2026.03.11 | ₩8,428 | ₩8,638 | ₩8,338 | ₩8,362 | -0.78% | 8.6천 |
|---|
| 2026.03.10 | ₩8,410 | ₩8,638 | ₩8,368 | ₩8,440 | +0.36% | 1만 |
|---|
| 2026.03.09 | ₩8,518 | ₩8,614 | ₩7,924 | ₩8,332 | -2.18% | 2.1만 |
|---|
| 2026.03.06 | ₩8,458 | ₩8,650 | ₩8,404 | ₩8,518 | +0.71% | 6.6천 |
|---|
| 2026.03.05 | ₩8,638 | ₩8,638 | ₩8,104 | ₩8,458 | -2.08% | 8.9천 |
|---|
| 2026.03.04 | ₩8,848 | ₩8,848 | ₩7,810 | ₩7,810 | -11.73% | 3.4만 |
|---|
| 2026.03.03 | ₩9,178 | ₩9,178 | ₩8,794 | ₩8,932 | -2.68% | 2.6만 |
|---|
| 2026.02.27 | ₩9,736 | ₩10,012 | ₩9,238 | ₩9,280 | -4.68% | 2.7만 |
|---|
| 2026.02.26 | ₩9,784 | ₩9,880 | ₩9,598 | ₩9,688 | -0.98% | 1.3만 |
|---|
| 2026.02.25 | ₩10,252 | ₩10,252 | ₩9,778 | ₩9,778 | -4.62% | 1.6만 |
|---|
| 2026.02.24 | ₩9,844 | ₩10,186 | ₩9,718 | ₩10,078 | +2.38% | 1.7만 |
|---|
| 2026.02.23 | ₩9,820 | ₩10,108 | ₩9,688 | ₩9,844 | +0.24% | 9.7천 |
|---|
| 2026.02.20 | ₩10,066 | ₩10,162 | ₩9,658 | ₩9,718 | -3.46% | 2.6만 |
|---|
| 2026.02.19 | ₩10,204 | ₩10,408 | ₩9,940 | ₩10,060 | -1.41% | 1.5만 |
|---|
| 2026.02.13 | ₩10,456 | ₩10,510 | ₩9,898 | ₩10,204 | -2.41% | 3.5만 |
|---|
| 2026.02.12 | ₩10,714 | ₩10,714 | ₩10,408 | ₩10,528 | -1.74% | 2만 |
|---|
| 2026.02.11 | ₩10,672 | ₩11,398 | ₩10,498 | ₩10,714 | +0.39% | 5.3만 |
|---|
| 2026.02.10 | ₩10,624 | ₩10,882 | ₩10,378 | ₩10,672 | +0.45% | 2.6만 |
|---|
| 2026.02.09 | ₩11,038 | ₩11,038 | ₩10,438 | ₩10,528 | -4.62% | 4.5만 |
|---|
| 2026.02.06 | ₩11,020 | ₩11,020 | ₩10,438 | ₩10,912 | -0.98% | 1.8만 |
|---|
| 2026.02.05 | ₩11,404 | ₩11,404 | ₩10,894 | ₩11,062 | -3.00% | 3.6만 |
|---|
| 2026.02.04 | ₩10,816 | ₩11,746 | ₩10,738 | ₩11,398 | +5.38% | 10.4만 |
|---|
| 2026.02.03 | ₩11,380 | ₩11,536 | ₩10,252 | ₩10,804 | -5.06% | 12.5만 |
|---|
| 2026.02.02 | ₩11,998 | ₩13,257 | ₩10,678 | ₩10,798 | -10.00% | 131.9만 |
|---|
| 2026.01.30 | ₩10,318 | ₩10,342 | ₩9,778 | ₩10,198 | -1.16% | 1.5만 |
|---|
| 2026.01.29 | ₩10,354 | ₩10,510 | ₩9,838 | ₩10,234 | -1.16% | 6천 |
|---|
| 2026.01.28 | ₩10,168 | ₩10,444 | ₩10,018 | ₩10,342 | +1.71% | 1.1만 |
|---|
| 2026.01.27 | ₩10,558 | ₩10,618 | ₩10,096 | ₩10,168 | -3.69% | 9.6천 |
|---|
| 2026.01.26 | ₩9,592 | ₩11,062 | ₩9,592 | ₩10,624 | +10.76% | 7만 |
|---|
| 2026.01.23 | ₩9,550 | ₩9,598 | ₩9,298 | ₩9,592 | +0.44% | 8.2천 |
|---|
| 2026.01.22 | ₩9,616 | ₩9,730 | ₩9,298 | ₩9,448 | -1.75% | 6.4천 |
|---|
| 2026.01.21 | ₩9,670 | ₩9,700 | ₩9,418 | ₩9,616 | -0.56% | 6.1천 |
|---|
| 2026.01.20 | ₩9,832 | ₩9,832 | ₩9,508 | ₩9,670 | -1.65% | 9.9천 |
|---|
| 2026.01.19 | ₩9,532 | ₩9,778 | ₩9,514 | ₩9,622 | +0.94% | 6.4천 |
|---|
| 2026.01.16 | ₩10,120 | ₩10,126 | ₩9,502 | ₩9,532 | -5.81% | 2.6만 |
|---|
| 2026.01.15 | ₩10,378 | ₩10,378 | ₩9,586 | ₩10,120 | -2.49% | 1.9만 |
|---|
| 2026.01.14 | ₩10,510 | ₩10,792 | ₩9,838 | ₩10,378 | -1.26% | 1.2만 |
|---|
| 2026.01.13 | ₩11,056 | ₩11,086 | ₩10,180 | ₩10,510 | -4.94% | 2.7만 |
|---|
| 2026.01.12 | ₩10,990 | ₩11,218 | ₩10,858 | ₩11,056 | +0.60% | 8.7천 |
|---|
| 2026.01.09 | ₩10,798 | ₩11,014 | ₩10,168 | ₩10,990 | +1.78% | 1만 |
|---|
| 2026.01.08 | ₩11,098 | ₩11,098 | ₩10,612 | ₩10,798 | -2.70% | 5.6천 |
|---|
| 2026.01.07 | ₩11,158 | ₩11,236 | ₩10,906 | ₩10,948 | -1.88% | 6.7천 |
|---|
| 2026.01.06 | ₩11,368 | ₩11,452 | ₩10,798 | ₩11,158 | -1.85% | 1.4만 |
|---|
| 2026.01.05 | ₩11,446 | ₩11,512 | ₩11,158 | ₩11,368 | -0.68% | 5천 |
|---|
| 2026.01.02 | ₩11,614 | ₩11,812 | ₩11,386 | ₩11,518 | -0.83% | 5.6천 |
|---|
| 2025.12.30 | ₩11,398 | ₩11,662 | ₩11,314 | ₩11,578 | +1.58% | 2.5천 |
|---|
| 2025.12.29 | ₩11,098 | ₩11,632 | ₩11,098 | ₩11,458 | +3.24% | 6.9천 |
|---|
| 2025.12.26 | ₩11,494 | ₩11,836 | ₩11,098 | ₩11,308 | -1.62% | 6.6천 |
|---|
| 2025.12.24 | ₩11,728 | ₩11,890 | ₩11,488 | ₩11,578 | -1.28% | 3.6천 |
|---|
| 2025.12.23 | ₩11,638 | ₩11,728 | ₩11,302 | ₩11,728 | +0.77% | 9.4천 |
|---|
| 2025.12.22 | ₩11,452 | ₩11,638 | ₩11,416 | ₩11,518 | +0.58% | 4.8천 |
|---|
| 2025.12.19 | ₩11,632 | ₩11,698 | ₩11,512 | ₩11,548 | -0.72% | 2.4천 |
|---|
| 2025.12.18 | ₩11,506 | ₩12,507 | ₩11,266 | ₩11,632 | +1.09% | 2.7천 |
|---|
| 2025.12.17 | ₩11,740 | ₩11,788 | ₩11,398 | ₩11,632 | -0.92% | 5.9천 |
|---|
| 2025.12.16 | ₩11,440 | ₩11,764 | ₩11,332 | ₩11,740 | +2.62% | 5.4천 |
|---|
| 2025.12.15 | ₩11,818 | ₩11,926 | ₩11,440 | ₩11,440 | -3.20% | 9천 |
|---|
| 2025.12.12 | ₩12,298 | ₩12,507 | ₩11,668 | ₩11,938 | -2.93% | 1.8만 |
|---|
| 2025.12.11 | ₩12,837 | ₩12,837 | ₩12,058 | ₩12,298 | -4.21% | 7.8천 |
|---|
| 2025.12.10 | ₩12,957 | ₩13,017 | ₩12,567 | ₩12,567 | -3.01% | 1.1만 |
|---|
| 2025.12.09 | ₩12,717 | ₩12,747 | ₩12,358 | ₩12,627 | -0.71% | 8.3천 |
|---|
| 2025.12.08 | ₩12,747 | ₩12,897 | ₩12,478 | ₩12,537 | -1.65% | 2.4만 |
|---|
| 2025.12.05 | ₩11,998 | ₩12,777 | ₩11,884 | ₩12,777 | +6.50% | 3.5만 |
|---|
| 2025.12.04 | ₩11,764 | ₩11,968 | ₩11,548 | ₩11,968 | +1.73% | 1.3만 |
|---|
| 2025.12.03 | ₩11,518 | ₩11,758 | ₩11,368 | ₩11,758 | +2.08% | 1.4만 |
|---|
| 2025.12.02 | ₩11,116 | ₩11,458 | ₩11,044 | ₩11,440 | +2.91% | 2만 |
|---|
| 2025.12.01 | ₩11,044 | ₩11,122 | ₩10,978 | ₩11,092 | +0.43% | 8.1천 |
|---|
| 2025.11.28 | ₩10,858 | ₩11,086 | ₩10,852 | ₩11,044 | +1.71% | 6.3천 |
|---|
| 2025.11.27 | ₩10,858 | ₩11,068 | ₩10,768 | ₩10,858 | 0.00% | 6.7천 |
|---|
| 2025.11.26 | ₩10,978 | ₩11,278 | ₩10,816 | ₩10,840 | -1.26% | 5.3천 |
|---|
| 2025.11.25 | ₩11,248 | ₩11,248 | ₩10,738 | ₩10,978 | -2.40% | 1만 |
|---|
| 2025.11.24 | ₩10,918 | ₩11,032 | ₩10,798 | ₩10,966 | +0.44% | 1.2만 |
|---|
| 2025.11.21 | ₩11,050 | ₩11,098 | ₩10,870 | ₩10,948 | -0.92% | 6.7천 |
|---|
| 2025.11.20 | ₩11,116 | ₩11,188 | ₩10,918 | ₩11,050 | -0.59% | 1.1만 |
|---|
| 2025.11.19 | ₩10,990 | ₩11,086 | ₩10,738 | ₩10,978 | -0.11% | 7.9천 |
|---|
| 2025.11.18 | ₩10,864 | ₩11,380 | ₩10,738 | ₩10,918 | +0.50% | 1.8만 |
|---|
| 2025.11.17 | ₩10,798 | ₩11,068 | ₩10,558 | ₩10,966 | +1.56% | 1.4만 |
|---|
| 2025.11.14 | ₩10,930 | ₩11,278 | ₩10,702 | ₩11,068 | +1.26% | 2만 |
|---|
| 2025.11.13 | ₩11,188 | ₩11,194 | ₩10,636 | ₩11,068 | -1.07% | 1.9만 |
|---|
| 2025.11.12 | ₩11,992 | ₩11,998 | ₩11,092 | ₩11,188 | -6.70% | 7.4만 |
|---|
| 2025.11.11 | ₩10,594 | ₩11,398 | ₩10,468 | ₩11,278 | +6.46% | 8.5만 |
|---|
| 2025.11.10 | ₩10,498 | ₩10,774 | ₩10,360 | ₩10,684 | +1.77% | 9천 |
|---|
| 2025.11.07 | ₩10,498 | ₩10,708 | ₩10,234 | ₩10,558 | +0.57% | 2만 |
|---|
| 2025.11.06 | ₩10,708 | ₩10,798 | ₩10,288 | ₩10,588 | -1.12% | 3만 |
|---|
| 2025.11.05 | ₩10,198 | ₩10,732 | ₩9,802 | ₩10,708 | +5.00% | 4만 |
|---|
| 2025.11.04 | ₩10,516 | ₩10,978 | ₩9,928 | ₩10,276 | -2.28% | 10만 |
|---|
| 2025.11.03 | ₩9,424 | ₩11,134 | ₩9,358 | ₩10,276 | +9.04% | 16.7만 |
|---|
| 2025.10.31 | ₩9,796 | ₩9,802 | ₩8,998 | ₩9,358 | -4.47% | 5만 |
|---|
| 2025.10.30 | ₩10,360 | ₩10,360 | ₩9,328 | ₩9,844 | -4.98% | 3.6만 |
|---|
| 2025.10.29 | ₩9,988 | ₩10,378 | ₩9,682 | ₩10,360 | +3.72% | 4.9만 |
|---|
| 2025.10.28 | ₩10,528 | ₩10,594 | ₩9,628 | ₩9,958 | -5.41% | 8만 |
|---|
| 2025.10.27 | ₩11,032 | ₩12,118 | ₩10,078 | ₩10,246 | -7.12% | 88.4만 |
|---|
| 2025.10.24 | ₩8,698 | ₩10,450 | ₩8,698 | ₩10,450 | +20.14% | 12.3만 |
|---|
| 2025.10.23 | ₩8,338 | ₩8,362 | ₩7,930 | ₩8,038 | -3.60% | 1.5만 |
|---|
| 2025.10.22 | ₩8,446 | ₩8,446 | ₩8,200 | ₩8,332 | -1.35% | 1만 |
|---|
| 2025.10.21 | ₩8,614 | ₩8,614 | ₩8,398 | ₩8,446 | -1.95% | 8.6천 |
|---|
| 2025.10.20 | ₩8,656 | ₩8,722 | ₩8,536 | ₩8,614 | -0.49% | 6.4천 |
|---|
| 2025.10.17 | ₩8,872 | ₩8,878 | ₩8,656 | ₩8,800 | -0.81% | 6.3천 |
|---|
| 2025.10.16 | ₩8,776 | ₩9,124 | ₩8,734 | ₩8,872 | +1.09% | 7.1천 |
|---|
| 2025.10.15 | ₩8,998 | ₩8,998 | ₩8,776 | ₩8,776 | -2.47% | 8천 |
|---|
| 2025.10.14 | ₩9,076 | ₩9,232 | ₩8,818 | ₩8,998 | -0.86% | 1.2만 |
|---|
| 2025.10.13 | ₩9,148 | ₩9,352 | ₩9,118 | ₩9,178 | +0.33% | 8.2천 |
|---|
| 2025.10.10 | ₩9,424 | ₩9,592 | ₩9,166 | ₩9,262 | -1.72% | 1만 |
|---|