시장 데이터를 불러오는 중
전체 종목
엠씨넥스 과거 주가
097520.KS · KOSPI
주요 제품·사업: 모바일 카메라모듈,전장 카메라모듈,블랙박스,IP 카메라
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
097520.KS · KOSPI
주요 제품·사업: 모바일 카메라모듈,전장 카메라모듈,블랙박스,IP 카메라
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩19,220 | ₩19,260 | ₩18,810 | ₩18,890 | -1.72% | 2.8만 |
| 2026.10.07 | ₩19,510 | ₩19,600 | ₩19,100 | ₩19,170 | -1.74% | 3만 |
| 2026.10.06 | ₩19,440 | ₩19,700 | ₩19,390 | ₩19,470 | +0.15% | 3.2만 |
| 2026.10.02 | ₩19,500 | ₩19,770 | ₩19,290 | ₩19,410 | -0.46% | 3.6만 |
| 2026.10.01 | ₩19,350 | ₩19,770 | ₩19,110 | ₩19,480 | +0.67% | 5.1만 |
| 2026.09.30 | ₩19,370 | ₩19,430 | ₩19,060 | ₩19,060 | -1.60% | 2.2만 |
| 2026.09.29 | ₩18,630 | ₩19,200 | ₩18,500 | ₩19,200 | +3.06% | 2.5만 |
| 2026.09.28 | ₩18,490 | ₩18,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,000 |
| ₩18,680 |
| +1.03% |
| 3.7만 |
| 2026.09.23 | ₩18,600 | ₩18,600 | ₩18,160 | ₩18,340 | -1.40% | 2.1만 |
|---|
| 2026.09.22 | ₩18,470 | ₩18,690 | ₩18,160 | ₩18,160 | -1.68% | 4.3만 |
|---|
| 2026.09.21 | ₩19,100 | ₩19,100 | ₩18,190 | ₩18,200 | -4.71% | 4만 |
|---|
| 2026.09.18 | ₩19,190 | ₩19,480 | ₩18,810 | ₩18,810 | -1.98% | 3.6만 |
|---|
| 2026.09.17 | ₩19,200 | ₩19,290 | ₩18,930 | ₩18,980 | -1.15% | 1.6만 |
|---|
| 2026.09.16 | ₩18,920 | ₩19,100 | ₩18,690 | ₩19,100 | +0.95% | 3.3만 |
|---|
| 2026.09.15 | ₩19,020 | ₩19,030 | ₩18,720 | ₩18,720 | -1.58% | 1.2만 |
|---|
| 2026.09.14 | ₩19,120 | ₩19,120 | ₩18,650 | ₩19,040 | -0.42% | 1.6만 |
|---|
| 2026.09.11 | ₩19,110 | ₩19,210 | ₩18,920 | ₩18,940 | -0.89% | 1.4만 |
|---|
| 2026.09.10 | ₩18,870 | ₩19,280 | ₩18,600 | ₩19,260 | +2.07% | 3.1만 |
|---|
| 2026.09.09 | ₩18,820 | ₩18,920 | ₩18,740 | ₩18,860 | +0.21% | 1.6만 |
|---|
| 2026.09.08 | ₩18,860 | ₩19,100 | ₩18,850 | ₩18,870 | +0.05% | 1.6만 |
|---|
| 2026.09.07 | ₩19,120 | ₩19,200 | ₩18,800 | ₩19,050 | -0.37% | 2.3만 |
|---|
| 2026.09.04 | ₩19,300 | ₩19,380 | ₩18,870 | ₩19,040 | -1.35% | 2.3만 |
|---|
| 2026.09.03 | ₩19,310 | ₩19,530 | ₩18,780 | ₩18,960 | -1.81% | 3.4만 |
|---|
| 2026.09.02 | ₩20,600 | ₩20,600 | ₩18,990 | ₩19,120 | -7.18% | 5.1만 |
|---|
| 2026.09.01 | ₩21,000 | ₩21,000 | ₩20,450 | ₩20,750 | -1.19% | 2.8만 |
|---|
| 2026.08.31 | ₩20,150 | ₩20,900 | ₩19,850 | ₩20,900 | +3.72% | 3.5만 |
|---|
| 2026.08.28 | ₩20,200 | ₩20,250 | ₩19,570 | ₩20,150 | -0.25% | 1.7만 |
|---|
| 2026.08.27 | ₩20,250 | ₩20,250 | ₩19,910 | ₩20,000 | -1.23% | 4.3만 |
|---|
| 2026.08.26 | ₩20,150 | ₩20,300 | ₩19,500 | ₩20,250 | +0.50% | 2.8만 |
|---|
| 2026.08.25 | ₩19,960 | ₩20,000 | ₩19,200 | ₩19,950 | -0.05% | 5.2만 |
|---|
| 2026.08.24 | ₩19,790 | ₩19,880 | ₩19,420 | ₩19,850 | +0.30% | 5만 |
|---|
| 2026.08.21 | ₩20,100 | ₩20,100 | ₩19,320 | ₩19,500 | -2.99% | 5.5만 |
|---|
| 2026.08.20 | ₩20,150 | ₩20,300 | ₩19,750 | ₩19,980 | -0.84% | 4.4만 |
|---|
| 2026.08.19 | ₩19,900 | ₩20,100 | ₩19,550 | ₩19,880 | -0.10% | 6만 |
|---|
| 2026.08.18 | ₩21,050 | ₩21,050 | ₩19,980 | ₩20,200 | -4.04% | 3.7만 |
|---|
| 2026.08.14 | ₩20,800 | ₩21,250 | ₩20,750 | ₩20,900 | +0.48% | 4만 |
|---|
| 2026.08.13 | ₩20,800 | ₩20,900 | ₩20,400 | ₩20,700 | -0.48% | 4.8만 |
|---|
| 2026.08.12 | ₩20,950 | ₩21,100 | ₩20,350 | ₩20,600 | -1.67% | 5.4만 |
|---|
| 2026.08.11 | ₩20,300 | ₩21,000 | ₩19,990 | ₩20,900 | +2.96% | 5.9만 |
|---|
| 2026.08.10 | ₩18,960 | ₩20,300 | ₩18,850 | ₩20,100 | +6.01% | 7.5만 |
|---|
| 2026.08.07 | ₩18,990 | ₩19,310 | ₩18,670 | ₩18,910 | -0.42% | 3.2만 |
|---|
| 2026.08.06 | ₩19,410 | ₩19,680 | ₩18,920 | ₩19,020 | -2.01% | 3.5만 |
|---|
| 2026.08.05 | ₩19,630 | ₩19,630 | ₩19,280 | ₩19,450 | -0.92% | 2.6만 |
|---|
| 2026.08.04 | ₩18,700 | ₩18,980 | ₩18,330 | ₩18,960 | +1.39% | 4.4만 |
|---|
| 2026.08.03 | ₩18,100 | ₩18,760 | ₩17,750 | ₩18,240 | +0.77% | 5.9만 |
|---|
| 2026.07.31 | ₩16,810 | ₩17,830 | ₩16,810 | ₩17,650 | +5.00% | 4.7만 |
|---|
| 2026.07.30 | ₩15,600 | ₩17,200 | ₩15,600 | ₩16,530 | +5.96% | 8만 |
|---|
| 2026.07.29 | ₩17,450 | ₩17,540 | ₩16,040 | ₩16,480 | -5.56% | 8.6만 |
|---|
| 2026.07.28 | ₩18,190 | ₩18,190 | ₩17,160 | ₩17,300 | -4.89% | 5.8만 |
|---|
| 2026.07.27 | ₩18,550 | ₩18,550 | ₩18,170 | ₩18,210 | -1.83% | 4.4만 |
|---|
| 2026.07.24 | ₩18,370 | ₩18,780 | ₩18,120 | ₩18,210 | -0.87% | 4만 |
|---|
| 2026.07.23 | ₩18,310 | ₩18,550 | ₩17,890 | ₩18,550 | +1.31% | 3.1만 |
|---|
| 2026.07.22 | ₩17,720 | ₩18,180 | ₩17,660 | ₩18,020 | +1.69% | 5만 |
|---|
| 2026.07.21 | ₩17,350 | ₩17,500 | ₩17,020 | ₩17,360 | +0.06% | 4.6만 |
|---|
| 2026.07.20 | ₩17,660 | ₩17,720 | ₩17,180 | ₩17,220 | -2.49% | 5.3만 |
|---|
| 2026.07.16 | ₩18,420 | ₩18,420 | ₩17,600 | ₩17,850 | -3.09% | 3.8만 |
|---|
| 2026.07.15 | ₩18,080 | ₩18,700 | ₩18,080 | ₩18,430 | +1.94% | 4.8만 |
|---|
| 2026.07.14 | ₩18,090 | ₩18,190 | ₩17,670 | ₩18,000 | -0.50% | 6.4만 |
|---|
| 2026.07.13 | ₩19,050 | ₩19,450 | ₩18,040 | ₩18,050 | -5.25% | 6.1만 |
|---|
| 2026.07.10 | ₩18,300 | ₩19,420 | ₩18,300 | ₩19,050 | +4.10% | 4.4만 |
|---|
| 2026.07.09 | ₩18,250 | ₩18,770 | ₩18,090 | ₩18,290 | +0.22% | 5.2만 |
|---|
| 2026.07.08 | ₩18,980 | ₩19,600 | ₩18,220 | ₩18,220 | -4.00% | 4.9만 |
|---|
| 2026.07.07 | ₩19,500 | ₩19,560 | ₩18,800 | ₩19,330 | -0.87% | 3.2만 |
|---|
| 2026.07.06 | ₩20,150 | ₩20,150 | ₩19,010 | ₩19,310 | -4.17% | 5.7만 |
|---|
| 2026.07.03 | ₩18,690 | ₩20,600 | ₩18,000 | ₩20,150 | +7.81% | 9.8만 |
|---|
| 2026.07.02 | ₩18,950 | ₩19,250 | ₩18,200 | ₩18,760 | -1.00% | 4.6만 |
|---|
| 2026.07.01 | ₩18,900 | ₩19,690 | ₩18,900 | ₩19,080 | +0.95% | 4.9만 |
|---|
| 2026.06.30 | ₩19,320 | ₩19,760 | ₩18,870 | ₩18,980 | -1.76% | 4.9만 |
|---|
| 2026.06.29 | ₩18,100 | ₩19,650 | ₩18,100 | ₩19,590 | +8.23% | 6.3만 |
|---|
| 2026.06.26 | ₩19,190 | ₩19,220 | ₩17,750 | ₩18,450 | -3.86% | 10.2만 |
|---|
| 2026.06.25 | ₩19,850 | ₩20,200 | ₩19,000 | ₩19,230 | -3.12% | 4.2만 |
|---|
| 2026.06.24 | ₩19,010 | ₩19,980 | ₩19,010 | ₩19,670 | +3.47% | 6.4만 |
|---|
| 2026.06.23 | ₩20,000 | ₩20,250 | ₩19,000 | ₩19,300 | -3.50% | 8.2만 |
|---|
| 2026.06.22 | ₩20,600 | ₩20,850 | ₩20,000 | ₩20,250 | -1.70% | 4.9만 |
|---|
| 2026.06.19 | ₩21,650 | ₩21,950 | ₩20,600 | ₩20,600 | -4.85% | 7.4만 |
|---|
| 2026.06.18 | ₩21,250 | ₩21,950 | ₩21,250 | ₩21,750 | +2.35% | 4.7만 |
|---|
| 2026.06.17 | ₩21,500 | ₩21,800 | ₩21,200 | ₩21,550 | +0.23% | 4.1만 |
|---|
| 2026.06.16 | ₩22,000 | ₩22,200 | ₩21,500 | ₩21,500 | -2.27% | 3.1만 |
|---|
| 2026.06.15 | ₩22,100 | ₩22,100 | ₩21,350 | ₩21,700 | -1.81% | 3.7만 |
|---|
| 2026.06.12 | ₩21,550 | ₩22,050 | ₩21,250 | ₩21,250 | -1.39% | 6.2만 |
|---|
| 2026.06.11 | ₩20,000 | ₩21,600 | ₩19,930 | ₩21,200 | +6.00% | 6.7만 |
|---|
| 2026.06.10 | ₩20,500 | ₩20,850 | ₩20,150 | ₩20,550 | +0.24% | 6.4만 |
|---|
| 2026.06.09 | ₩19,740 | ₩20,800 | ₩19,530 | ₩20,600 | +4.36% | 6.1만 |
|---|
| 2026.06.08 | ₩20,000 | ₩20,150 | ₩19,220 | ₩19,280 | -3.60% | 11.6만 |
|---|
| 2026.06.05 | ₩20,950 | ₩21,250 | ₩20,350 | ₩20,600 | -1.67% | 5.9만 |
|---|
| 2026.06.04 | ₩21,350 | ₩21,600 | ₩20,900 | ₩21,200 | -0.70% | 4.6만 |
|---|
| 2026.06.02 | ₩20,600 | ₩21,700 | ₩20,050 | ₩21,500 | +4.37% | 8.9만 |
|---|
| 2026.06.01 | ₩21,900 | ₩22,300 | ₩20,900 | ₩21,050 | -3.88% | 8.1만 |
|---|
| 2026.05.29 | ₩21,900 | ₩22,300 | ₩21,600 | ₩21,900 | 0.00% | 8.9만 |
|---|
| 2026.05.28 | ₩21,750 | ₩22,050 | ₩20,600 | ₩21,600 | -0.69% | 6.9만 |
|---|
| 2026.05.27 | ₩22,950 | ₩23,250 | ₩21,600 | ₩21,650 | -5.66% | 7.3만 |
|---|
| 2026.05.26 | ₩23,600 | ₩23,750 | ₩22,900 | ₩22,900 | -2.97% | 5.6만 |
|---|
| 2026.05.22 | ₩22,200 | ₩23,650 | ₩22,200 | ₩23,200 | +4.50% | 10.2만 |
|---|
| 2026.05.21 | ₩21,350 | ₩22,400 | ₩21,050 | ₩21,950 | +2.81% | 6.8만 |
|---|
| 2026.05.20 | ₩21,650 | ₩21,800 | ₩20,300 | ₩20,700 | -4.39% | 14.8만 |
|---|
| 2026.05.19 | ₩22,400 | ₩22,400 | ₩21,300 | ₩21,450 | -4.24% | 7.2만 |
|---|
| 2026.05.18 | ₩23,300 | ₩23,300 | ₩21,500 | ₩22,200 | -4.72% | 10.8만 |
|---|
| 2026.05.15 | ₩24,300 | ₩24,500 | ₩22,700 | ₩23,500 | -3.29% | 12.4만 |
|---|
| 2026.05.14 | ₩25,000 | ₩25,050 | ₩23,500 | ₩23,800 | -4.80% | 9.1만 |
|---|
| 2026.05.13 | ₩24,000 | ₩24,800 | ₩23,250 | ₩24,400 | +1.67% | 20.8만 |
|---|
| 2026.05.12 | ₩22,900 | ₩23,100 | ₩22,000 | ₩22,600 | -1.31% | 10.1만 |
|---|
| 2026.05.11 | ₩23,200 | ₩23,250 | ₩22,400 | ₩22,850 | -1.51% | 8.4만 |
|---|
| 2026.05.08 | ₩22,550 | ₩23,150 | ₩22,400 | ₩23,000 | +2.00% | 5.6만 |
|---|
| 2026.05.07 | ₩23,100 | ₩23,200 | ₩22,350 | ₩22,400 | -3.03% | 5.5만 |
|---|
| 2026.05.06 | ₩23,800 | ₩23,900 | ₩22,800 | ₩22,900 | -3.78% | 7.2만 |
|---|
| 2026.05.04 | ₩23,250 | ₩23,850 | ₩23,250 | ₩23,550 | +1.29% | 4.5만 |
|---|
| 2026.04.30 | ₩23,700 | ₩24,000 | ₩23,000 | ₩23,000 | -2.95% | 5.7만 |
|---|
| 2026.04.29 | ₩23,700 | ₩23,950 | ₩23,600 | ₩23,750 | +0.21% | 3.5만 |
|---|
| 2026.04.28 | ₩24,200 | ₩24,200 | ₩23,800 | ₩23,850 | -1.45% | 4.1만 |
|---|
| 2026.04.27 | ₩23,900 | ₩24,100 | ₩23,700 | ₩23,900 | 0.00% | 3.5만 |
|---|
| 2026.04.24 | ₩23,600 | ₩23,850 | ₩23,250 | ₩23,700 | +0.42% | 3.7만 |
|---|
| 2026.04.23 | ₩23,950 | ₩24,150 | ₩23,500 | ₩23,650 | -1.25% | 5.6만 |
|---|
| 2026.04.22 | ₩23,750 | ₩23,850 | ₩23,450 | ₩23,700 | -0.21% | 2.4만 |
|---|
| 2026.04.21 | ₩23,800 | ₩23,800 | ₩23,400 | ₩23,750 | -0.21% | 3.1만 |
|---|
| 2026.04.20 | ₩23,500 | ₩23,700 | ₩23,200 | ₩23,550 | +0.21% | 2.5만 |
|---|
| 2026.04.17 | ₩23,750 | ₩23,800 | ₩23,250 | ₩23,700 | -0.21% | 3.6만 |
|---|
| 2026.04.16 | ₩23,500 | ₩23,850 | ₩23,050 | ₩23,650 | +0.64% | 6만 |
|---|
| 2026.04.15 | ₩22,950 | ₩23,050 | ₩22,400 | ₩22,800 | -0.65% | 4.3만 |
|---|
| 2026.04.14 | ₩22,800 | ₩22,950 | ₩22,350 | ₩22,350 | -1.97% | 3.2만 |
|---|
| 2026.04.13 | ₩22,200 | ₩22,300 | ₩21,900 | ₩22,150 | -0.23% | 4.7만 |
|---|
| 2026.04.10 | ₩22,000 | ₩22,850 | ₩22,000 | ₩22,700 | +3.18% | 3.9만 |
|---|
| 2026.04.09 | ₩22,400 | ₩22,400 | ₩21,600 | ₩21,750 | -2.90% | 5.1만 |
|---|
| 2026.04.08 | ₩21,800 | ₩22,450 | ₩21,800 | ₩22,350 | +2.52% | 4.3만 |
|---|
| 2026.04.07 | ₩21,500 | ₩21,850 | ₩21,200 | ₩21,300 | -0.93% | 2만 |
|---|
| 2026.04.06 | ₩22,050 | ₩22,050 | ₩20,250 | ₩21,350 | -3.17% | 4.4만 |
|---|
| 2026.04.03 | ₩21,850 | ₩22,000 | ₩21,450 | ₩21,900 | +0.23% | 2만 |
|---|
| 2026.04.02 | ₩22,400 | ₩22,450 | ₩21,000 | ₩21,100 | -5.80% | 5.6만 |
|---|
| 2026.04.01 | ₩21,250 | ₩22,150 | ₩21,200 | ₩22,150 | +4.24% | 4.7만 |
|---|
| 2026.03.31 | ₩21,450 | ₩21,450 | ₩20,450 | ₩20,500 | -4.43% | 7.1만 |
|---|
| 2026.03.30 | ₩21,750 | ₩21,750 | ₩21,150 | ₩21,500 | -1.15% | 3.7만 |
|---|
| 2026.03.27 | ₩22,150 | ₩22,550 | ₩21,700 | ₩22,100 | -0.23% | 4.8만 |
|---|
| 2026.03.26 | ₩23,450 | ₩23,450 | ₩22,500 | ₩22,550 | -3.84% | 3.8만 |
|---|
| 2026.03.25 | ₩22,900 | ₩23,450 | ₩22,850 | ₩23,200 | +1.31% | 3.2만 |
|---|
| 2026.03.24 | ₩23,200 | ₩23,200 | ₩22,200 | ₩22,550 | -2.80% | 4.5만 |
|---|
| 2026.03.23 | ₩23,050 | ₩23,200 | ₩22,500 | ₩22,500 | -2.39% | 4.8만 |
|---|
| 2026.03.20 | ₩23,800 | ₩23,950 | ₩23,450 | ₩23,600 | -0.84% | 3.6만 |
|---|
| 2026.03.19 | ₩23,750 | ₩23,850 | ₩23,350 | ₩23,400 | -1.47% | 3만 |
|---|
| 2026.03.18 | ₩24,450 | ₩24,450 | ₩23,750 | ₩24,050 | -1.64% | 4.5만 |
|---|
| 2026.03.17 | ₩24,400 | ₩24,450 | ₩23,950 | ₩24,000 | -1.64% | 3.2만 |
|---|
| 2026.03.16 | ₩24,300 | ₩24,300 | ₩23,650 | ₩23,950 | -1.44% | 3.7만 |
|---|
| 2026.03.13 | ₩23,700 | ₩24,000 | ₩23,450 | ₩23,850 | +0.63% | 5.6만 |
|---|
| 2026.03.12 | ₩23,450 | ₩25,000 | ₩22,800 | ₩24,050 | +2.56% | 11.2만 |
|---|
| 2026.03.11 | ₩23,900 | ₩24,000 | ₩23,150 | ₩23,450 | -1.88% | 6만 |
|---|
| 2026.03.10 | ₩22,900 | ₩23,700 | ₩22,850 | ₩23,300 | +1.75% | 4.8만 |
|---|
| 2026.03.09 | ₩22,650 | ₩22,950 | ₩21,600 | ₩22,100 | -2.43% | 8만 |
|---|
| 2026.03.06 | ₩23,500 | ₩24,100 | ₩22,950 | ₩23,850 | +1.49% | 4만 |
|---|
| 2026.03.05 | ₩24,200 | ₩24,300 | ₩23,550 | ₩23,850 | -1.45% | 5만 |
|---|
| 2026.03.04 | ₩24,200 | ₩24,900 | ₩22,050 | ₩22,550 | -6.82% | 12.3만 |
|---|
| 2026.03.03 | ₩26,550 | ₩26,900 | ₩25,650 | ₩25,700 | -3.20% | 8.7만 |
|---|
| 2026.02.27 | ₩27,650 | ₩27,650 | ₩26,950 | ₩27,300 | -1.27% | 9만 |
|---|
| 2026.02.26 | ₩28,750 | ₩28,800 | ₩27,550 | ₩27,800 | -3.30% | 7.7만 |
|---|
| 2026.02.25 | ₩28,750 | ₩28,750 | ₩28,250 | ₩28,300 | -1.57% | 5.2만 |
|---|
| 2026.02.24 | ₩28,400 | ₩28,650 | ₩28,100 | ₩28,350 | -0.18% | 3.4만 |
|---|
| 2026.02.23 | ₩28,700 | ₩28,950 | ₩28,050 | ₩28,200 | -1.74% | 5.4만 |
|---|
| 2026.02.20 | ₩28,900 | ₩29,100 | ₩28,350 | ₩28,450 | -1.56% | 3.7만 |
|---|
| 2026.02.19 | ₩28,800 | ₩29,000 | ₩27,850 | ₩28,800 | 0.00% | 8.3만 |
|---|
| 2026.02.13 | ₩29,200 | ₩29,350 | ₩28,900 | ₩29,050 | -0.51% | 3.3만 |
|---|
| 2026.02.12 | ₩29,700 | ₩30,000 | ₩29,400 | ₩29,450 | -0.84% | 3.1만 |
|---|
| 2026.02.11 | ₩29,950 | ₩30,100 | ₩29,400 | ₩29,650 | -1.00% | 3.8만 |
|---|
| 2026.02.10 | ₩29,800 | ₩30,700 | ₩29,550 | ₩29,800 | 0.00% | 5.2만 |
|---|
| 2026.02.09 | ₩29,250 | ₩29,800 | ₩28,700 | ₩29,650 | +1.37% | 5.2만 |
|---|
| 2026.02.06 | ₩28,600 | ₩28,650 | ₩27,700 | ₩28,400 | -0.70% | 9.6만 |
|---|
| 2026.02.05 | ₩30,100 | ₩30,250 | ₩29,200 | ₩29,300 | -2.66% | 6.6만 |
|---|
| 2026.02.04 | ₩30,000 | ₩30,500 | ₩30,000 | ₩30,400 | +1.33% | 5.3만 |
|---|
| 2026.02.03 | ₩29,600 | ₩30,400 | ₩29,350 | ₩30,350 | +2.53% | 6.6만 |
|---|
| 2026.02.02 | ₩30,000 | ₩30,900 | ₩28,750 | ₩28,750 | -4.17% | 12.6만 |
|---|
| 2026.01.30 | ₩30,050 | ₩31,450 | ₩29,850 | ₩30,450 | +1.33% | 12만 |
|---|
| 2026.01.29 | ₩29,650 | ₩30,350 | ₩29,150 | ₩30,050 | +1.35% | 12.3만 |
|---|
| 2026.01.28 | ₩30,000 | ₩30,200 | ₩29,450 | ₩29,700 | -1.00% | 7.8만 |
|---|
| 2026.01.27 | ₩30,350 | ₩30,350 | ₩29,600 | ₩29,750 | -1.98% | 8.6만 |
|---|
| 2026.01.26 | ₩30,150 | ₩31,000 | ₩30,050 | ₩30,500 | +1.16% | 6만 |
|---|
| 2026.01.23 | ₩30,400 | ₩30,550 | ₩30,000 | ₩30,200 | -0.66% | 5.9만 |
|---|
| 2026.01.22 | ₩31,800 | ₩31,850 | ₩29,950 | ₩30,600 | -3.77% | 10.4만 |
|---|
| 2026.01.21 | ₩30,550 | ₩30,950 | ₩30,050 | ₩30,950 | +1.31% | 7.9만 |
|---|
| 2026.01.20 | ₩31,800 | ₩31,950 | ₩31,150 | ₩31,450 | -1.10% | 11.6만 |
|---|
| 2026.01.19 | ₩30,350 | ₩31,700 | ₩30,250 | ₩31,550 | +3.95% | 16.9만 |
|---|
| 2026.01.16 | ₩30,250 | ₩31,150 | ₩30,000 | ₩30,150 | -0.33% | 7.1만 |
|---|
| 2026.01.15 | ₩29,800 | ₩30,300 | ₩29,400 | ₩30,050 | +0.84% | 5.8만 |
|---|
| 2026.01.14 | ₩30,350 | ₩30,700 | ₩29,700 | ₩29,800 | -1.81% | 4.7만 |
|---|
| 2026.01.13 | ₩29,550 | ₩30,450 | ₩29,550 | ₩30,450 | +3.05% | 7.3만 |
|---|
| 2026.01.12 | ₩30,000 | ₩30,750 | ₩29,400 | ₩29,800 | -0.67% | 8.4만 |
|---|
| 2026.01.09 | ₩30,450 | ₩30,450 | ₩29,600 | ₩30,100 | -1.15% | 4.9만 |
|---|
| 2026.01.08 | ₩30,700 | ₩30,800 | ₩30,050 | ₩30,400 | -0.98% | 9.2만 |
|---|
| 2026.01.07 | ₩29,650 | ₩31,450 | ₩29,450 | ₩30,650 | +3.37% | 20.1만 |
|---|
| 2026.01.06 | ₩28,600 | ₩30,450 | ₩28,500 | ₩29,800 | +4.20% | 14.9만 |
|---|
| 2026.01.05 | ₩29,200 | ₩29,350 | ₩28,150 | ₩28,400 | -2.74% | 7.2만 |
|---|
| 2026.01.02 | ₩28,800 | ₩29,450 | ₩28,300 | ₩29,000 | +0.69% | 8만 |
|---|
| 2025.12.30 | ₩29,450 | ₩29,500 | ₩28,450 | ₩28,850 | -2.04% | 8만 |
|---|
| 2025.12.29 | ₩29,600 | ₩29,700 | ₩28,700 | ₩29,000 | -2.03% | 15.5만 |
|---|
| 2025.12.26 | ₩29,900 | ₩31,550 | ₩29,550 | ₩30,350 | +1.51% | 36.6만 |
|---|
| 2025.12.24 | ₩28,850 | ₩28,850 | ₩28,050 | ₩28,300 | -1.91% | 2.6만 |
|---|
| 2025.12.23 | ₩29,100 | ₩29,100 | ₩28,200 | ₩28,350 | -2.58% | 4.4만 |
|---|
| 2025.12.22 | ₩28,200 | ₩28,400 | ₩27,950 | ₩28,400 | +0.71% | 5.5만 |
|---|
| 2025.12.19 | ₩27,900 | ₩28,400 | ₩27,500 | ₩27,850 | -0.18% | 5.3만 |
|---|
| 2025.12.18 | ₩27,800 | ₩27,900 | ₩27,550 | ₩27,800 | 0.00% | 2.8만 |
|---|
| 2025.12.17 | ₩28,750 | ₩28,750 | ₩28,000 | ₩28,200 | -1.91% | 3.2만 |
|---|
| 2025.12.16 | ₩28,650 | ₩29,000 | ₩28,050 | ₩28,300 | -1.22% | 3.5만 |
|---|
| 2025.12.15 | ₩27,850 | ₩28,300 | ₩27,650 | ₩28,050 | +0.72% | 2.2만 |
|---|
| 2025.12.12 | ₩27,900 | ₩28,300 | ₩27,650 | ₩28,150 | +0.90% | 3.7만 |
|---|
| 2025.12.11 | ₩27,800 | ₩27,900 | ₩27,400 | ₩27,600 | -0.72% | 1.7만 |
|---|
| 2025.12.10 | ₩27,750 | ₩27,900 | ₩27,500 | ₩27,500 | -0.90% | 2만 |
|---|
| 2025.12.09 | ₩27,800 | ₩28,000 | ₩27,350 | ₩27,500 | -1.08% | 2.7만 |
|---|
| 2025.12.08 | ₩27,600 | ₩28,000 | ₩27,150 | ₩27,700 | +0.36% | 4.6만 |
|---|
| 2025.12.05 | ₩27,250 | ₩27,250 | ₩26,500 | ₩26,950 | -1.10% | 2.8만 |
|---|
| 2025.12.04 | ₩27,150 | ₩27,700 | ₩26,850 | ₩27,000 | -0.55% | 4.5만 |
|---|
| 2025.12.03 | ₩27,050 | ₩27,150 | ₩26,600 | ₩27,000 | -0.18% | 2.3만 |
|---|
| 2025.12.02 | ₩26,600 | ₩27,050 | ₩26,300 | ₩26,600 | 0.00% | 2.1만 |
|---|
| 2025.12.01 | ₩27,400 | ₩27,400 | ₩26,250 | ₩26,300 | -4.01% | 3.7만 |
|---|
| 2025.11.28 | ₩26,450 | ₩27,100 | ₩26,200 | ₩27,100 | +2.46% | 5.1만 |
|---|
| 2025.11.27 | ₩26,150 | ₩26,500 | ₩25,850 | ₩25,900 | -0.96% | 2.3만 |
|---|
| 2025.11.26 | ₩25,900 | ₩26,100 | ₩25,400 | ₩26,100 | +0.77% | 2.1만 |
|---|
| 2025.11.25 | ₩25,800 | ₩26,050 | ₩25,350 | ₩25,350 | -1.74% | 2.3만 |
|---|
| 2025.11.24 | ₩25,500 | ₩25,850 | ₩24,950 | ₩25,650 | +0.59% | 5.4만 |
|---|
| 2025.11.21 | ₩25,400 | ₩25,500 | ₩24,700 | ₩25,350 | -0.20% | 3.5만 |
|---|
| 2025.11.20 | ₩25,600 | ₩25,800 | ₩25,300 | ₩25,500 | -0.39% | 2.2만 |
|---|
| 2025.11.19 | ₩25,400 | ₩25,500 | ₩24,750 | ₩25,000 | -1.57% | 3.7만 |
|---|
| 2025.11.18 | ₩26,200 | ₩26,250 | ₩25,000 | ₩25,000 | -4.58% | 6.1만 |
|---|
| 2025.11.17 | ₩26,300 | ₩26,500 | ₩25,500 | ₩26,200 | -0.38% | 4.8만 |
|---|
| 2025.11.14 | ₩26,700 | ₩27,000 | ₩26,000 | ₩26,050 | -2.43% | 6.8만 |
|---|
| 2025.11.13 | ₩27,200 | ₩27,450 | ₩26,850 | ₩27,100 | -0.37% | 5.8만 |
|---|
| 2025.11.12 | ₩27,600 | ₩27,800 | ₩27,200 | ₩27,700 | +0.36% | 4.6만 |
|---|
| 2025.11.11 | ₩29,300 | ₩29,500 | ₩27,000 | ₩27,150 | -7.34% | 11.1만 |
|---|
| 2025.11.10 | ₩28,850 | ₩29,350 | ₩28,250 | ₩28,750 | -0.35% | 7.3만 |
|---|
| 2025.11.07 | ₩29,600 | ₩29,700 | ₩28,500 | ₩29,100 | -1.69% | 3.5만 |
|---|
| 2025.11.06 | ₩30,500 | ₩30,500 | ₩29,200 | ₩29,850 | -2.13% | 4.2만 |
|---|
| 2025.11.05 | ₩30,800 | ₩30,850 | ₩29,050 | ₩29,900 | -2.92% | 5.9만 |
|---|
| 2025.11.04 | ₩31,250 | ₩32,050 | ₩30,850 | ₩31,350 | +0.32% | 5.2만 |
|---|
| 2025.11.03 | ₩31,400 | ₩31,750 | ₩31,200 | ₩31,300 | -0.32% | 6만 |
|---|
| 2025.10.31 | ₩31,200 | ₩31,450 | ₩30,850 | ₩31,150 | -0.16% | 5만 |
|---|
| 2025.10.30 | ₩32,250 | ₩32,400 | ₩30,850 | ₩31,050 | -3.72% | 8.1만 |
|---|
| 2025.10.29 | ₩31,550 | ₩32,300 | ₩31,400 | ₩32,100 | +1.74% | 7.3만 |
|---|
| 2025.10.28 | ₩31,450 | ₩31,450 | ₩31,150 | ₩31,400 | -0.16% | 2.9만 |
|---|
| 2025.10.27 | ₩31,100 | ₩31,600 | ₩31,050 | ₩31,450 | +1.13% | 5.1만 |
|---|
| 2025.10.24 | ₩31,400 | ₩31,650 | ₩30,850 | ₩31,100 | -0.96% | 4만 |
|---|
| 2025.10.23 | ₩30,950 | ₩31,600 | ₩30,700 | ₩31,450 | +1.62% | 5.2만 |
|---|
| 2025.10.22 | ₩31,200 | ₩31,400 | ₩30,500 | ₩31,350 | +0.48% | 4.6만 |
|---|
| 2025.10.21 | ₩31,800 | ₩32,000 | ₩30,900 | ₩31,000 | -2.52% | 4.7만 |
|---|
| 2025.10.20 | ₩31,750 | ₩31,900 | ₩31,150 | ₩31,750 | 0.00% | 4.4만 |
|---|
| 2025.10.17 | ₩31,750 | ₩32,450 | ₩31,650 | ₩31,950 | +0.63% | 10.3만 |
|---|
| 2025.10.16 | ₩31,750 | ₩32,500 | ₩31,700 | ₩32,050 | +0.94% | 9만 |
|---|
| 2025.10.15 | ₩31,350 | ₩32,000 | ₩30,950 | ₩32,000 | +2.07% | 7.7만 |
|---|
| 2025.10.14 | ₩31,350 | ₩32,100 | ₩30,500 | ₩31,250 | -0.32% | 11.2만 |
|---|
| 2025.10.13 | ₩30,000 | ₩31,400 | ₩29,900 | ₩31,350 | +4.50% | 7.6만 |
|---|
| 2025.10.10 | ₩29,900 | ₩31,400 | ₩29,900 | ₩31,000 | +3.68% | 18.6만 |
|---|