시장 데이터를 불러오는 중
전체 종목
엘디티 과거 주가
096870.KQ · KOSDAQ
주요 제품·사업: OLED구동IC,LED구동IC,LCD구동IC
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
096870.KQ · KOSDAQ
주요 제품·사업: OLED구동IC,LED구동IC,LCD구동IC
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,640 | ₩2,640 | ₩2,330 | ₩2,445 | -7.39% | 6.8만 |
| 2026.10.07 | ₩2,485 | ₩2,485 | ₩2,400 | ₩2,400 | -3.42% | 6.6만 |
| 2026.10.06 | ₩2,470 | ₩2,470 | ₩2,390 | ₩2,455 | -0.61% | 2.6만 |
| 2026.10.02 | ₩2,500 | ₩2,500 | ₩2,370 | ₩2,430 | -2.80% | 5.9만 |
| 2026.10.01 | ₩2,395 | ₩2,445 | ₩2,365 | ₩2,380 | -0.63% | 4.8만 |
| 2026.09.30 | ₩2,300 | ₩2,400 | ₩2,260 | ₩2,390 | +3.91% | 2.8만 |
| 2026.09.29 | ₩2,275 | ₩2,335 | ₩2,245 | ₩2,320 | +1.98% | 1.4만 |
| 2026.09.28 | ₩2,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,265 |
| ₩2,275 |
| -2.78% |
| 2.4만 |
| 2026.09.23 | ₩2,340 | ₩2,435 | ₩2,280 | ₩2,365 | +1.07% | 1.4만 |
|---|
| 2026.09.22 | ₩2,355 | ₩2,425 | ₩2,295 | ₩2,340 | -0.64% | 5만 |
|---|
| 2026.09.21 | ₩2,505 | ₩2,505 | ₩2,350 | ₩2,370 | -5.39% | 3.1만 |
|---|
| 2026.09.18 | ₩2,330 | ₩2,475 | ₩2,315 | ₩2,475 | +6.22% | 4.5만 |
|---|
| 2026.09.17 | ₩2,295 | ₩2,480 | ₩2,280 | ₩2,380 | +3.70% | 4만 |
|---|
| 2026.09.16 | ₩2,235 | ₩2,420 | ₩2,195 | ₩2,350 | +5.15% | 6.8만 |
|---|
| 2026.09.15 | ₩2,200 | ₩2,300 | ₩2,140 | ₩2,235 | +1.59% | 1.8만 |
|---|
| 2026.09.14 | ₩2,300 | ₩2,320 | ₩2,210 | ₩2,210 | -3.91% | 2만 |
|---|
| 2026.09.11 | ₩2,420 | ₩2,420 | ₩2,330 | ₩2,340 | -3.31% | 1.8만 |
|---|
| 2026.09.10 | ₩2,345 | ₩2,425 | ₩2,285 | ₩2,390 | +1.92% | 10.7만 |
|---|
| 2026.09.09 | ₩2,485 | ₩2,485 | ₩2,345 | ₩2,345 | -5.63% | 8.8만 |
|---|
| 2026.09.08 | ₩2,370 | ₩2,440 | ₩2,365 | ₩2,390 | +0.84% | 9.4만 |
|---|
| 2026.09.07 | ₩2,275 | ₩2,420 | ₩2,260 | ₩2,365 | +3.96% | 7.2만 |
|---|
| 2026.09.04 | ₩2,255 | ₩2,315 | ₩2,240 | ₩2,240 | -0.67% | 4천 |
|---|
| 2026.09.03 | ₩2,235 | ₩2,305 | ₩2,210 | ₩2,270 | +1.57% | 2.3천 |
|---|
| 2026.09.02 | ₩2,345 | ₩2,345 | ₩2,220 | ₩2,250 | -4.05% | 2.3만 |
|---|
| 2026.09.01 | ₩2,380 | ₩2,380 | ₩2,245 | ₩2,290 | -3.78% | 4.6천 |
|---|
| 2026.08.31 | ₩2,355 | ₩2,380 | ₩2,240 | ₩2,315 | -1.70% | 1.2만 |
|---|
| 2026.08.28 | ₩2,330 | ₩2,385 | ₩2,300 | ₩2,355 | +1.07% | 8.6천 |
|---|
| 2026.08.27 | ₩2,350 | ₩2,380 | ₩2,300 | ₩2,360 | +0.43% | 7.1천 |
|---|
| 2026.08.26 | ₩2,355 | ₩2,395 | ₩2,285 | ₩2,350 | -0.21% | 1.8만 |
|---|
| 2026.08.25 | ₩2,305 | ₩2,400 | ₩2,230 | ₩2,370 | +2.82% | 3.1만 |
|---|
| 2026.08.24 | ₩2,415 | ₩2,460 | ₩2,290 | ₩2,370 | -1.86% | 1.8만 |
|---|
| 2026.08.21 | ₩2,465 | ₩2,465 | ₩2,355 | ₩2,415 | -2.03% | 4.8만 |
|---|
| 2026.08.20 | ₩2,490 | ₩2,490 | ₩2,370 | ₩2,445 | -1.81% | 2.5만 |
|---|
| 2026.08.19 | ₩2,375 | ₩2,500 | ₩2,370 | ₩2,490 | +4.84% | 3.4만 |
|---|
| 2026.08.18 | ₩2,345 | ₩2,500 | ₩2,295 | ₩2,420 | +3.20% | 7.6만 |
|---|
| 2026.08.14 | ₩2,440 | ₩2,440 | ₩2,305 | ₩2,360 | -3.28% | 1.1만 |
|---|
| 2026.08.13 | ₩2,350 | ₩2,435 | ₩2,345 | ₩2,420 | +2.98% | 11만 |
|---|
| 2026.08.12 | ₩2,340 | ₩2,355 | ₩2,285 | ₩2,340 | 0.00% | 9.3천 |
|---|
| 2026.08.11 | ₩2,330 | ₩2,395 | ₩2,280 | ₩2,340 | +0.43% | 1.1만 |
|---|
| 2026.08.10 | ₩2,330 | ₩2,350 | ₩2,300 | ₩2,330 | 0.00% | 6.8천 |
|---|
| 2026.08.07 | ₩2,280 | ₩2,340 | ₩2,280 | ₩2,330 | +2.19% | 7천 |
|---|
| 2026.08.06 | ₩2,255 | ₩2,300 | ₩2,235 | ₩2,295 | +1.77% | 1.4만 |
|---|
| 2026.08.05 | ₩2,235 | ₩2,290 | ₩2,205 | ₩2,270 | +1.57% | 1.4만 |
|---|
| 2026.08.04 | ₩2,205 | ₩2,320 | ₩2,205 | ₩2,250 | +2.04% | 7.8천 |
|---|
| 2026.08.03 | ₩2,175 | ₩2,345 | ₩2,175 | ₩2,250 | +3.45% | 9.8천 |
|---|
| 2026.07.31 | ₩2,070 | ₩2,350 | ₩2,070 | ₩2,275 | +9.90% | 2.7천 |
|---|
| 2026.07.30 | ₩2,130 | ₩2,265 | ₩2,130 | ₩2,225 | +4.46% | 1.1만 |
|---|
| 2026.07.29 | ₩2,295 | ₩2,345 | ₩2,110 | ₩2,270 | -1.09% | 8.8만 |
|---|
| 2026.07.28 | ₩2,385 | ₩2,400 | ₩2,310 | ₩2,310 | -3.14% | 2.3만 |
|---|
| 2026.07.27 | ₩2,395 | ₩2,435 | ₩2,315 | ₩2,405 | +0.42% | 6.3만 |
|---|
| 2026.07.24 | ₩2,335 | ₩2,425 | ₩2,315 | ₩2,395 | +2.57% | 7.3만 |
|---|
| 2026.07.23 | ₩2,400 | ₩2,405 | ₩2,330 | ₩2,345 | -2.29% | 6.8만 |
|---|
| 2026.07.22 | ₩2,290 | ₩2,405 | ₩2,240 | ₩2,330 | +1.75% | 6.9만 |
|---|
| 2026.07.21 | ₩2,270 | ₩2,320 | ₩2,150 | ₩2,235 | -1.54% | 3.4만 |
|---|
| 2026.07.20 | ₩2,375 | ₩2,375 | ₩2,285 | ₩2,285 | -3.79% | 1.8만 |
|---|
| 2026.07.16 | ₩2,380 | ₩2,430 | ₩2,355 | ₩2,375 | -0.21% | 9.1만 |
|---|
| 2026.07.15 | ₩2,350 | ₩2,440 | ₩2,295 | ₩2,405 | +2.34% | 14.5만 |
|---|
| 2026.07.14 | ₩2,200 | ₩2,350 | ₩2,120 | ₩2,335 | +6.14% | 6.5만 |
|---|
| 2026.07.13 | ₩2,275 | ₩2,395 | ₩2,200 | ₩2,215 | -2.64% | 7.9만 |
|---|
| 2026.07.10 | ₩2,100 | ₩2,300 | ₩2,100 | ₩2,275 | +8.33% | 6.4만 |
|---|
| 2026.07.09 | ₩2,225 | ₩2,270 | ₩2,100 | ₩2,100 | -5.62% | 3.8만 |
|---|
| 2026.07.08 | ₩2,240 | ₩2,365 | ₩2,140 | ₩2,220 | -0.89% | 5.3만 |
|---|
| 2026.07.07 | ₩2,340 | ₩2,340 | ₩2,245 | ₩2,255 | -3.63% | 4.1만 |
|---|
| 2026.07.06 | ₩2,335 | ₩2,500 | ₩2,220 | ₩2,340 | +0.21% | 10만 |
|---|
| 2026.07.03 | ₩2,330 | ₩2,400 | ₩2,215 | ₩2,335 | +0.21% | 5.6만 |
|---|
| 2026.07.02 | ₩2,335 | ₩2,445 | ₩2,290 | ₩2,330 | -0.21% | 7.9만 |
|---|
| 2026.07.01 | ₩2,360 | ₩2,475 | ₩2,300 | ₩2,355 | -0.21% | 7.7만 |
|---|
| 2026.06.30 | ₩2,220 | ₩2,470 | ₩2,185 | ₩2,360 | +6.31% | 13.1만 |
|---|
| 2026.06.29 | ₩2,150 | ₩2,260 | ₩2,090 | ₩2,215 | +3.02% | 14.1만 |
|---|
| 2026.06.26 | ₩2,075 | ₩2,340 | ₩2,075 | ₩2,150 | +3.61% | 14.7만 |
|---|
| 2026.06.25 | ₩2,030 | ₩2,350 | ₩2,025 | ₩2,070 | +1.97% | 19.2만 |
|---|
| 2026.06.24 | ₩2,160 | ₩2,360 | ₩2,025 | ₩2,025 | -6.25% | 15.2만 |
|---|
| 2026.06.23 | ₩2,185 | ₩2,330 | ₩2,075 | ₩2,185 | 0.00% | 25.1만 |
|---|
| 2026.06.22 | ₩1,905 | ₩2,475 | ₩1,905 | ₩2,185 | +14.70% | 181.1만 |
|---|
| 2026.06.19 | ₩1,793 | ₩1,972 | ₩1,632 | ₩1,904 | +6.19% | 32만 |
|---|
| 2026.06.18 | ₩1,816 | ₩1,860 | ₩1,761 | ₩1,761 | -3.03% | 1.5만 |
|---|
| 2026.06.17 | ₩1,749 | ₩1,875 | ₩1,749 | ₩1,816 | +3.83% | 5만 |
|---|
| 2026.06.16 | ₩1,814 | ₩1,845 | ₩1,750 | ₩1,750 | -3.53% | 2.8만 |
|---|
| 2026.06.15 | ₩1,788 | ₩1,819 | ₩1,780 | ₩1,814 | +1.45% | 8천 |
|---|
| 2026.06.12 | ₩1,796 | ₩1,840 | ₩1,779 | ₩1,788 | -0.45% | 1만 |
|---|
| 2026.06.11 | ₩1,847 | ₩1,878 | ₩1,777 | ₩1,796 | -2.76% | 4.1천 |
|---|
| 2026.06.10 | ₩1,794 | ₩1,800 | ₩1,771 | ₩1,793 | -0.06% | 1.1만 |
|---|
| 2026.06.09 | ₩1,721 | ₩1,896 | ₩1,721 | ₩1,794 | +4.24% | 1.8만 |
|---|
| 2026.06.08 | ₩1,785 | ₩1,786 | ₩1,615 | ₩1,721 | -3.59% | 5.5만 |
|---|
| 2026.06.05 | ₩1,811 | ₩1,900 | ₩1,746 | ₩1,785 | -1.44% | 2.6만 |
|---|
| 2026.06.04 | ₩1,857 | ₩1,997 | ₩1,746 | ₩1,811 | -2.48% | 1.8만 |
|---|
| 2026.06.02 | ₩1,838 | ₩1,874 | ₩1,723 | ₩1,857 | +1.03% | 2.1만 |
|---|
| 2026.06.01 | ₩2,000 | ₩2,290 | ₩1,804 | ₩1,853 | -7.35% | 19만 |
|---|
| 2026.05.29 | ₩2,060 | ₩2,080 | ₩1,929 | ₩2,020 | -1.94% | 5.8만 |
|---|
| 2026.05.28 | ₩2,175 | ₩2,190 | ₩2,000 | ₩2,080 | -4.37% | 5.5만 |
|---|
| 2026.05.27 | ₩2,250 | ₩2,400 | ₩2,140 | ₩2,190 | -2.67% | 10.2만 |
|---|
| 2026.05.26 | ₩2,250 | ₩2,370 | ₩2,185 | ₩2,215 | -1.56% | 3.2만 |
|---|
| 2026.05.22 | ₩2,090 | ₩2,290 | ₩2,090 | ₩2,250 | +7.66% | 7.8만 |
|---|
| 2026.05.21 | ₩2,140 | ₩2,285 | ₩2,080 | ₩2,085 | -2.57% | 5.1만 |
|---|
| 2026.05.20 | ₩2,155 | ₩2,190 | ₩2,055 | ₩2,140 | -0.70% | 3.4만 |
|---|
| 2026.05.19 | ₩2,150 | ₩2,155 | ₩2,105 | ₩2,155 | +0.23% | 1만 |
|---|
| 2026.05.18 | ₩2,240 | ₩2,240 | ₩2,050 | ₩2,155 | -3.79% | 10.5만 |
|---|
| 2026.05.15 | ₩2,225 | ₩2,400 | ₩2,135 | ₩2,240 | +0.67% | 3.8만 |
|---|
| 2026.05.14 | ₩2,270 | ₩2,270 | ₩2,225 | ₩2,240 | -1.32% | 2만 |
|---|
| 2026.05.13 | ₩2,260 | ₩2,300 | ₩2,210 | ₩2,270 | +0.44% | 3.6만 |
|---|
| 2026.05.12 | ₩2,350 | ₩2,350 | ₩2,285 | ₩2,295 | -2.34% | 4.1만 |
|---|
| 2026.05.11 | ₩2,370 | ₩2,375 | ₩2,315 | ₩2,350 | -0.84% | 2.1만 |
|---|
| 2026.05.08 | ₩2,380 | ₩2,380 | ₩2,285 | ₩2,375 | -0.21% | 2.1만 |
|---|
| 2026.05.07 | ₩2,420 | ₩2,420 | ₩2,325 | ₩2,380 | -1.65% | 1.7만 |
|---|
| 2026.05.06 | ₩2,420 | ₩2,420 | ₩2,380 | ₩2,420 | 0.00% | 1.7만 |
|---|
| 2026.05.04 | ₩2,405 | ₩2,450 | ₩2,390 | ₩2,420 | +0.62% | 1.9만 |
|---|
| 2026.04.30 | ₩2,400 | ₩2,430 | ₩2,380 | ₩2,405 | +0.21% | 1.3만 |
|---|
| 2026.04.29 | ₩2,405 | ₩2,515 | ₩2,375 | ₩2,400 | -0.21% | 7.8천 |
|---|
| 2026.04.28 | ₩2,480 | ₩2,480 | ₩2,400 | ₩2,405 | -3.02% | 1.7만 |
|---|
| 2026.04.27 | ₩2,540 | ₩2,540 | ₩2,420 | ₩2,460 | -3.15% | 2만 |
|---|
| 2026.04.24 | ₩2,405 | ₩2,500 | ₩2,395 | ₩2,445 | +1.66% | 1.5만 |
|---|
| 2026.04.23 | ₩2,410 | ₩2,445 | ₩2,380 | ₩2,405 | -0.21% | 1.8만 |
|---|
| 2026.04.22 | ₩2,530 | ₩2,530 | ₩2,400 | ₩2,440 | -3.56% | 2.1만 |
|---|
| 2026.04.21 | ₩2,490 | ₩2,550 | ₩2,450 | ₩2,450 | -1.61% | 2.2만 |
|---|
| 2026.04.20 | ₩2,545 | ₩2,580 | ₩2,470 | ₩2,480 | -2.55% | 2.7만 |
|---|
| 2026.04.17 | ₩2,470 | ₩2,600 | ₩2,455 | ₩2,545 | +3.04% | 7.2만 |
|---|
| 2026.04.16 | ₩2,520 | ₩2,600 | ₩2,415 | ₩2,470 | -1.98% | 10만 |
|---|
| 2026.04.15 | ₩2,350 | ₩2,570 | ₩2,330 | ₩2,545 | +8.30% | 11만 |
|---|
| 2026.04.14 | ₩2,325 | ₩2,360 | ₩2,300 | ₩2,330 | +0.22% | 1.7만 |
|---|
| 2026.04.13 | ₩2,335 | ₩2,380 | ₩2,300 | ₩2,325 | -0.43% | 1.2만 |
|---|
| 2026.04.10 | ₩2,305 | ₩2,380 | ₩2,265 | ₩2,335 | +1.30% | 1.8만 |
|---|
| 2026.04.09 | ₩2,315 | ₩2,355 | ₩2,260 | ₩2,310 | -0.22% | 2.4만 |
|---|
| 2026.04.08 | ₩2,375 | ₩2,375 | ₩2,290 | ₩2,310 | -2.74% | 2만 |
|---|
| 2026.04.07 | ₩2,305 | ₩2,365 | ₩2,280 | ₩2,280 | -1.08% | 4.4만 |
|---|
| 2026.04.06 | ₩2,170 | ₩2,330 | ₩2,170 | ₩2,300 | +5.99% | 3.8만 |
|---|
| 2026.04.03 | ₩2,205 | ₩2,235 | ₩2,120 | ₩2,170 | -1.59% | 7.7만 |
|---|
| 2026.04.02 | ₩2,295 | ₩2,350 | ₩2,140 | ₩2,205 | -3.92% | 2.7만 |
|---|
| 2026.04.01 | ₩2,370 | ₩2,370 | ₩2,150 | ₩2,320 | -2.11% | 9.2만 |
|---|
| 2026.03.31 | ₩2,320 | ₩2,325 | ₩2,220 | ₩2,225 | -4.09% | 1.2만 |
|---|
| 2026.03.30 | ₩2,265 | ₩2,380 | ₩2,195 | ₩2,335 | +3.09% | 5.4만 |
|---|
| 2026.03.27 | ₩2,210 | ₩2,290 | ₩2,180 | ₩2,265 | +2.49% | 1.1만 |
|---|
| 2026.03.26 | ₩2,235 | ₩2,270 | ₩2,225 | ₩2,225 | -0.45% | 9.4천 |
|---|
| 2026.03.25 | ₩2,220 | ₩2,285 | ₩2,190 | ₩2,230 | +0.45% | 1.4만 |
|---|
| 2026.03.24 | ₩2,190 | ₩2,220 | ₩2,185 | ₩2,215 | +1.14% | 1.9만 |
|---|
| 2026.03.23 | ₩2,205 | ₩2,210 | ₩2,060 | ₩2,190 | -0.68% | 3.6만 |
|---|
| 2026.03.20 | ₩2,220 | ₩2,230 | ₩2,165 | ₩2,205 | -0.68% | 3.7만 |
|---|
| 2026.03.19 | ₩2,210 | ₩2,245 | ₩2,165 | ₩2,230 | +0.90% | 1.9만 |
|---|
| 2026.03.18 | ₩2,275 | ₩2,355 | ₩2,190 | ₩2,210 | -2.86% | 15.7만 |
|---|
| 2026.03.17 | ₩2,265 | ₩2,330 | ₩2,220 | ₩2,320 | +2.43% | 8.5만 |
|---|
| 2026.03.16 | ₩2,355 | ₩2,355 | ₩2,220 | ₩2,285 | -2.97% | 2.2만 |
|---|
| 2026.03.13 | ₩2,300 | ₩2,350 | ₩2,195 | ₩2,275 | -1.09% | 6만 |
|---|
| 2026.03.12 | ₩2,195 | ₩2,300 | ₩2,195 | ₩2,300 | +4.78% | 2.2만 |
|---|
| 2026.03.11 | ₩2,240 | ₩2,275 | ₩2,210 | ₩2,210 | -1.34% | 2.4만 |
|---|
| 2026.03.10 | ₩2,070 | ₩2,270 | ₩2,070 | ₩2,235 | +7.97% | 4.9만 |
|---|
| 2026.03.09 | ₩2,095 | ₩2,185 | ₩2,045 | ₩2,070 | -1.19% | 4.6만 |
|---|
| 2026.03.06 | ₩2,185 | ₩2,210 | ₩2,135 | ₩2,170 | -0.69% | 1.4만 |
|---|
| 2026.03.05 | ₩2,185 | ₩2,275 | ₩2,130 | ₩2,185 | 0.00% | 3.5만 |
|---|
| 2026.03.04 | ₩2,200 | ₩2,200 | ₩2,000 | ₩2,200 | 0.00% | 4.7만 |
|---|
| 2026.03.03 | ₩2,320 | ₩2,320 | ₩2,205 | ₩2,220 | -4.31% | 5.4만 |
|---|
| 2026.02.27 | ₩2,375 | ₩2,375 | ₩2,250 | ₩2,330 | -1.89% | 2.3만 |
|---|
| 2026.02.26 | ₩2,285 | ₩2,380 | ₩2,285 | ₩2,380 | +4.16% | 1.8만 |
|---|
| 2026.02.25 | ₩2,345 | ₩2,370 | ₩2,290 | ₩2,300 | -1.92% | 3.8만 |
|---|
| 2026.02.24 | ₩2,240 | ₩2,380 | ₩2,220 | ₩2,345 | +4.69% | 4.5만 |
|---|
| 2026.02.23 | ₩2,310 | ₩2,310 | ₩2,235 | ₩2,240 | -3.03% | 4.7만 |
|---|
| 2026.02.20 | ₩2,240 | ₩2,350 | ₩2,195 | ₩2,315 | +3.35% | 7.4만 |
|---|
| 2026.02.19 | ₩2,300 | ₩2,330 | ₩2,140 | ₩2,245 | -2.39% | 20.2만 |
|---|
| 2026.02.13 | ₩2,325 | ₩2,345 | ₩2,240 | ₩2,325 | 0.00% | 4.7만 |
|---|
| 2026.02.12 | ₩2,315 | ₩2,365 | ₩2,295 | ₩2,340 | +1.08% | 1.9만 |
|---|
| 2026.02.11 | ₩2,335 | ₩2,350 | ₩2,295 | ₩2,335 | 0.00% | 6.8천 |
|---|
| 2026.02.10 | ₩2,350 | ₩2,350 | ₩2,315 | ₩2,315 | -1.49% | 1.2만 |
|---|
| 2026.02.09 | ₩2,265 | ₩2,365 | ₩2,265 | ₩2,330 | +2.87% | 2.4만 |
|---|
| 2026.02.06 | ₩2,320 | ₩2,325 | ₩2,200 | ₩2,265 | -2.37% | 1.6만 |
|---|
| 2026.02.05 | ₩2,340 | ₩2,360 | ₩2,320 | ₩2,320 | -0.85% | 1.8만 |
|---|
| 2026.02.04 | ₩2,350 | ₩2,400 | ₩2,330 | ₩2,360 | +0.43% | 3.3만 |
|---|
| 2026.02.03 | ₩2,345 | ₩2,415 | ₩2,280 | ₩2,355 | +0.43% | 3.5만 |
|---|
| 2026.02.02 | ₩2,330 | ₩2,460 | ₩2,275 | ₩2,345 | +0.64% | 9.5만 |
|---|
| 2026.01.30 | ₩2,400 | ₩2,400 | ₩2,340 | ₩2,345 | -2.29% | 3.3만 |
|---|
| 2026.01.29 | ₩2,395 | ₩2,400 | ₩2,365 | ₩2,400 | +0.21% | 2.5만 |
|---|
| 2026.01.28 | ₩2,480 | ₩2,480 | ₩2,375 | ₩2,395 | -3.43% | 7.1만 |
|---|
| 2026.01.27 | ₩2,400 | ₩2,520 | ₩2,355 | ₩2,480 | +3.33% | 3.6만 |
|---|
| 2026.01.26 | ₩2,360 | ₩2,440 | ₩2,335 | ₩2,390 | +1.27% | 2.5만 |
|---|
| 2026.01.23 | ₩2,400 | ₩2,400 | ₩2,350 | ₩2,360 | -1.67% | 3.8만 |
|---|
| 2026.01.22 | ₩2,405 | ₩2,500 | ₩2,385 | ₩2,400 | -0.21% | 3.6만 |
|---|
| 2026.01.21 | ₩2,410 | ₩2,465 | ₩2,400 | ₩2,405 | -0.21% | 4.2만 |
|---|
| 2026.01.20 | ₩2,470 | ₩2,550 | ₩2,380 | ₩2,445 | -1.01% | 7.9만 |
|---|
| 2026.01.19 | ₩2,465 | ₩2,500 | ₩2,425 | ₩2,470 | +0.20% | 8.2만 |
|---|
| 2026.01.16 | ₩2,495 | ₩2,510 | ₩2,415 | ₩2,470 | -1.00% | 5.8만 |
|---|
| 2026.01.15 | ₩2,375 | ₩2,500 | ₩2,355 | ₩2,495 | +5.05% | 9.1만 |
|---|
| 2026.01.14 | ₩2,390 | ₩2,430 | ₩2,315 | ₩2,385 | -0.21% | 4.5만 |
|---|
| 2026.01.13 | ₩2,355 | ₩2,440 | ₩2,355 | ₩2,390 | +1.49% | 5.6만 |
|---|
| 2026.01.12 | ₩2,350 | ₩2,380 | ₩2,310 | ₩2,355 | +0.21% | 6.8만 |
|---|
| 2026.01.09 | ₩2,335 | ₩2,400 | ₩2,250 | ₩2,380 | +1.93% | 14.7만 |
|---|
| 2026.01.08 | ₩2,430 | ₩2,450 | ₩2,310 | ₩2,335 | -3.91% | 17.2만 |
|---|
| 2026.01.07 | ₩2,430 | ₩2,550 | ₩2,405 | ₩2,455 | +1.03% | 13만 |
|---|
| 2026.01.06 | ₩2,475 | ₩2,485 | ₩2,415 | ₩2,430 | -1.82% | 11.8만 |
|---|
| 2026.01.05 | ₩2,700 | ₩2,700 | ₩2,445 | ₩2,475 | -8.33% | 34.7만 |
|---|
| 2026.01.02 | ₩2,650 | ₩3,205 | ₩2,570 | ₩2,735 | +3.21% | 192.9만 |
|---|
| 2025.12.30 | ₩2,420 | ₩2,615 | ₩2,375 | ₩2,545 | +5.17% | 18.5만 |
|---|
| 2025.12.29 | ₩2,370 | ₩2,465 | ₩2,330 | ₩2,420 | +2.11% | 6.4만 |
|---|
| 2025.12.26 | ₩2,395 | ₩2,415 | ₩2,360 | ₩2,370 | -1.04% | 1.1만 |
|---|
| 2025.12.24 | ₩2,420 | ₩2,445 | ₩2,385 | ₩2,420 | 0.00% | 1.8만 |
|---|
| 2025.12.23 | ₩2,415 | ₩2,460 | ₩2,375 | ₩2,420 | +0.21% | 2.7만 |
|---|
| 2025.12.22 | ₩2,425 | ₩2,455 | ₩2,375 | ₩2,420 | -0.21% | 3.3만 |
|---|
| 2025.12.19 | ₩2,400 | ₩2,450 | ₩2,375 | ₩2,425 | +1.04% | 1.5만 |
|---|
| 2025.12.18 | ₩2,410 | ₩2,490 | ₩2,385 | ₩2,400 | -0.41% | 2.9만 |
|---|
| 2025.12.17 | ₩2,415 | ₩2,525 | ₩2,395 | ₩2,410 | -0.21% | 2만 |
|---|
| 2025.12.16 | ₩2,575 | ₩2,575 | ₩2,410 | ₩2,410 | -6.41% | 1.7만 |
|---|
| 2025.12.15 | ₩2,440 | ₩2,535 | ₩2,405 | ₩2,455 | +0.61% | 2.3만 |
|---|
| 2025.12.12 | ₩2,430 | ₩2,500 | ₩2,400 | ₩2,440 | +0.41% | 2.1만 |
|---|
| 2025.12.11 | ₩2,455 | ₩2,475 | ₩2,430 | ₩2,430 | -1.02% | 1.1만 |
|---|
| 2025.12.10 | ₩2,480 | ₩2,510 | ₩2,455 | ₩2,455 | -1.01% | 2만 |
|---|
| 2025.12.09 | ₩2,490 | ₩2,500 | ₩2,460 | ₩2,480 | -0.40% | 1.1만 |
|---|
| 2025.12.08 | ₩2,525 | ₩2,630 | ₩2,470 | ₩2,470 | -2.18% | 1.7만 |
|---|
| 2025.12.05 | ₩2,535 | ₩2,550 | ₩2,510 | ₩2,525 | -0.39% | 1만 |
|---|
| 2025.12.04 | ₩2,520 | ₩2,700 | ₩2,470 | ₩2,535 | +0.60% | 2.9만 |
|---|
| 2025.12.03 | ₩2,495 | ₩2,550 | ₩2,465 | ₩2,520 | +1.00% | 3.8만 |
|---|
| 2025.12.02 | ₩2,520 | ₩2,570 | ₩2,375 | ₩2,495 | -0.99% | 6.3만 |
|---|
| 2025.12.01 | ₩2,500 | ₩2,740 | ₩2,470 | ₩2,500 | 0.00% | 13.1만 |
|---|
| 2025.11.28 | ₩2,480 | ₩2,660 | ₩2,460 | ₩2,500 | +0.81% | 3.1만 |
|---|
| 2025.11.27 | ₩2,430 | ₩2,575 | ₩2,430 | ₩2,480 | +2.06% | 3.2만 |
|---|
| 2025.11.26 | ₩2,475 | ₩2,475 | ₩2,400 | ₩2,430 | -1.82% | 2.5만 |
|---|
| 2025.11.25 | ₩2,490 | ₩2,550 | ₩2,455 | ₩2,475 | -0.60% | 3만 |
|---|
| 2025.11.24 | ₩2,520 | ₩2,675 | ₩2,455 | ₩2,490 | -1.19% | 8.3만 |
|---|
| 2025.11.21 | ₩2,630 | ₩2,675 | ₩2,520 | ₩2,520 | -4.18% | 2.5만 |
|---|
| 2025.11.20 | ₩2,615 | ₩2,825 | ₩2,615 | ₩2,630 | +0.57% | 3.7만 |
|---|
| 2025.11.19 | ₩2,625 | ₩2,675 | ₩2,575 | ₩2,615 | -0.38% | 1.2만 |
|---|
| 2025.11.18 | ₩2,630 | ₩2,670 | ₩2,600 | ₩2,625 | -0.19% | 1.8만 |
|---|
| 2025.11.17 | ₩2,760 | ₩2,765 | ₩2,625 | ₩2,630 | -4.71% | 4.7만 |
|---|
| 2025.11.14 | ₩2,800 | ₩2,800 | ₩2,710 | ₩2,775 | -0.89% | 1.4만 |
|---|
| 2025.11.13 | ₩2,800 | ₩2,865 | ₩2,790 | ₩2,800 | 0.00% | 1.5만 |
|---|
| 2025.11.12 | ₩2,770 | ₩2,855 | ₩2,750 | ₩2,800 | +1.08% | 3.7만 |
|---|
| 2025.11.11 | ₩2,785 | ₩2,860 | ₩2,725 | ₩2,740 | -1.62% | 2.4만 |
|---|
| 2025.11.10 | ₩2,655 | ₩2,845 | ₩2,600 | ₩2,785 | +4.90% | 5.6만 |
|---|
| 2025.11.07 | ₩2,750 | ₩3,350 | ₩2,640 | ₩2,655 | -3.45% | 84.6만 |
|---|
| 2025.11.06 | ₩2,830 | ₩3,355 | ₩2,750 | ₩2,750 | -2.83% | 11만 |
|---|
| 2025.11.05 | ₩2,910 | ₩2,920 | ₩2,830 | ₩2,830 | -2.75% | 5.5천 |
|---|
| 2025.11.04 | ₩2,925 | ₩2,960 | ₩2,920 | ₩2,920 | -0.17% | 6.1천 |
|---|
| 2025.11.03 | ₩2,910 | ₩3,020 | ₩2,910 | ₩2,925 | +0.52% | 1.6만 |
|---|
| 2025.10.31 | ₩2,970 | ₩2,980 | ₩2,910 | ₩2,910 | -2.02% | 2.5만 |
|---|
| 2025.10.30 | ₩2,975 | ₩2,990 | ₩2,950 | ₩2,960 | -0.50% | 6.7천 |
|---|
| 2025.10.29 | ₩3,020 | ₩3,065 | ₩2,970 | ₩2,975 | -1.49% | 1.3만 |
|---|
| 2025.10.28 | ₩2,990 | ₩3,020 | ₩2,980 | ₩3,000 | +0.33% | 1.1만 |
|---|
| 2025.10.27 | ₩3,025 | ₩3,040 | ₩2,985 | ₩2,990 | -1.16% | 9.8천 |
|---|
| 2025.10.24 | ₩2,975 | ₩3,075 | ₩2,975 | ₩3,015 | +1.34% | 1.5만 |
|---|
| 2025.10.23 | ₩3,020 | ₩3,060 | ₩2,975 | ₩2,975 | -1.49% | 1.7만 |
|---|
| 2025.10.22 | ₩3,035 | ₩3,100 | ₩2,900 | ₩3,020 | -0.49% | 9.3천 |
|---|
| 2025.10.21 | ₩3,085 | ₩3,095 | ₩3,035 | ₩3,035 | -1.62% | 9.1천 |
|---|
| 2025.10.20 | ₩3,005 | ₩3,090 | ₩3,005 | ₩3,070 | +2.16% | 7.8천 |
|---|
| 2025.10.17 | ₩3,065 | ₩3,100 | ₩3,005 | ₩3,005 | -1.96% | 6.1천 |
|---|
| 2025.10.16 | ₩3,090 | ₩3,130 | ₩3,070 | ₩3,090 | 0.00% | 6.2천 |
|---|
| 2025.10.15 | ₩3,065 | ₩3,100 | ₩3,055 | ₩3,090 | +0.82% | 7.8천 |
|---|
| 2025.10.14 | ₩3,075 | ₩3,085 | ₩3,045 | ₩3,065 | -0.33% | 7천 |
|---|
| 2025.10.13 | ₩3,110 | ₩3,150 | ₩3,030 | ₩3,045 | -2.09% | 6.2천 |
|---|
| 2025.10.10 | ₩3,250 | ₩3,255 | ₩3,105 | ₩3,110 | -4.31% | 1.1만 |
|---|