시장 데이터를 불러오는 중
전체 종목
윈팩 과거 주가
097800.KQ · KOSDAQ
주요 제품·사업: 반도체 패키징 및 테스트
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
097800.KQ · KOSDAQ
주요 제품·사업: 반도체 패키징 및 테스트
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩3,520 | ₩3,660 | ₩3,337 | ₩3,380 | -3.98% | 39만 |
| 2026.10.08 | ₩3,560 | ₩3,850 | ₩3,545 | ₩3,640 | +2.25% | 127.8만 |
| 2026.10.07 | ₩3,890 | ₩3,890 | ₩3,560 | ₩3,560 | -8.48% | 95.5만 |
| 2026.10.06 | ₩4,030 | ₩4,045 | ₩3,760 | ₩3,910 | -2.98% | 207.2만 |
| 2026.10.02 | ₩3,865 | ₩4,535 | ₩3,835 | ₩4,065 | +5.17% | 814.5만 |
| 2026.10.01 | ₩3,035 | ₩3,940 | ₩2,870 | ₩3,825 | +26.03% | 1009.7만 |
| 2026.09.30 | ₩3,035 | ₩3,035 | ₩2,970 | ₩3,035 | 0.00% | 109.9만 |
| 2026.09.29 | ₩2,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,315 |
| ₩2,335 |
| +0.21% |
| 62만 |
| 2026.09.28 | ₩2,450 | ₩2,500 | ₩2,280 | ₩2,350 | -4.08% | 9.5만 |
|---|
| 2026.09.23 | ₩2,555 | ₩2,600 | ₩2,370 | ₩2,430 | -4.89% | 15.5만 |
|---|
| 2026.09.22 | ₩2,530 | ₩2,620 | ₩2,445 | ₩2,470 | -2.37% | 23.3만 |
|---|
| 2026.09.21 | ₩2,220 | ₩2,600 | ₩2,185 | ₩2,500 | +12.61% | 54.8만 |
|---|
| 2026.09.18 | ₩2,190 | ₩2,275 | ₩2,095 | ₩2,210 | +0.91% | 20.3만 |
|---|
| 2026.09.17 | ₩2,060 | ₩2,185 | ₩2,060 | ₩2,130 | +3.40% | 7.8만 |
|---|
| 2026.09.16 | ₩2,075 | ₩2,120 | ₩2,000 | ₩2,075 | 0.00% | 2.4만 |
|---|
| 2026.09.15 | ₩2,070 | ₩2,115 | ₩2,005 | ₩2,050 | -0.97% | 4.4만 |
|---|
| 2026.09.14 | ₩2,045 | ₩2,070 | ₩1,991 | ₩2,065 | +0.98% | 4만 |
|---|
| 2026.09.11 | ₩2,085 | ₩2,085 | ₩2,000 | ₩2,055 | -1.44% | 5.7만 |
|---|
| 2026.09.10 | ₩2,100 | ₩2,100 | ₩1,995 | ₩2,050 | -2.38% | 4.6만 |
|---|
| 2026.09.09 | ₩1,953 | ₩2,080 | ₩1,952 | ₩2,075 | +6.25% | 7.7만 |
|---|
| 2026.09.08 | ₩1,930 | ₩1,980 | ₩1,930 | ₩1,951 | +1.09% | 3.6만 |
|---|
| 2026.09.07 | ₩1,935 | ₩1,960 | ₩1,921 | ₩1,938 | +0.16% | 2.9만 |
|---|
| 2026.09.04 | ₩1,927 | ₩1,947 | ₩1,905 | ₩1,920 | -0.36% | 3.1만 |
|---|
| 2026.09.03 | ₩1,937 | ₩1,941 | ₩1,887 | ₩1,928 | -0.46% | 4.1만 |
|---|
| 2026.09.02 | ₩1,991 | ₩1,991 | ₩1,911 | ₩1,934 | -2.86% | 4.7만 |
|---|
| 2026.09.01 | ₩2,015 | ₩2,015 | ₩1,951 | ₩1,991 | -1.19% | 2.8만 |
|---|
| 2026.08.31 | ₩2,050 | ₩2,065 | ₩1,944 | ₩2,015 | -1.71% | 3.5만 |
|---|
| 2026.08.28 | ₩2,045 | ₩2,070 | ₩2,000 | ₩2,045 | 0.00% | 3.3만 |
|---|
| 2026.08.27 | ₩2,055 | ₩2,080 | ₩2,005 | ₩2,060 | +0.24% | 3.2만 |
|---|
| 2026.08.26 | ₩2,070 | ₩2,075 | ₩1,995 | ₩2,045 | -1.21% | 4만 |
|---|
| 2026.08.25 | ₩1,938 | ₩2,030 | ₩1,856 | ₩2,025 | +4.49% | 6.6만 |
|---|
| 2026.08.24 | ₩1,952 | ₩1,983 | ₩1,904 | ₩1,954 | +0.10% | 7.9만 |
|---|
| 2026.08.21 | ₩2,120 | ₩2,120 | ₩1,943 | ₩1,952 | -7.92% | 12.8만 |
|---|
| 2026.08.20 | ₩2,140 | ₩2,160 | ₩2,040 | ₩2,130 | -0.47% | 21만 |
|---|
| 2026.08.19 | ₩2,130 | ₩2,165 | ₩2,065 | ₩2,140 | +0.47% | 12.7만 |
|---|
| 2026.08.18 | ₩2,210 | ₩2,310 | ₩2,175 | ₩2,180 | -1.36% | 26.1만 |
|---|
| 2026.08.14 | ₩2,410 | ₩2,485 | ₩2,200 | ₩2,265 | -6.02% | 73.2만 |
|---|
| 2026.08.13 | ₩1,885 | ₩2,410 | ₩1,839 | ₩2,410 | +27.85% | 195.1만 |
|---|
| 2026.08.12 | ₩1,800 | ₩1,869 | ₩1,788 | ₩1,855 | +3.06% | 4.9만 |
|---|
| 2026.08.11 | ₩1,767 | ₩1,825 | ₩1,690 | ₩1,788 | +1.19% | 7.6만 |
|---|
| 2026.08.10 | ₩1,695 | ₩1,780 | ₩1,695 | ₩1,767 | +4.25% | 5.9만 |
|---|
| 2026.08.07 | ₩1,705 | ₩1,753 | ₩1,686 | ₩1,689 | -0.94% | 4.8만 |
|---|
| 2026.08.06 | ₩1,728 | ₩1,759 | ₩1,651 | ₩1,707 | -1.22% | 4.3만 |
|---|
| 2026.08.05 | ₩1,661 | ₩1,740 | ₩1,661 | ₩1,729 | +4.09% | 4.7만 |
|---|
| 2026.08.04 | ₩1,472 | ₩1,700 | ₩1,472 | ₩1,661 | +12.84% | 9.1만 |
|---|
| 2026.08.03 | ₩1,500 | ₩1,527 | ₩1,455 | ₩1,518 | +1.20% | 11.6만 |
|---|
| 2026.07.31 | ₩1,440 | ₩1,544 | ₩1,429 | ₩1,500 | +4.17% | 19.8만 |
|---|
| 2026.07.30 | ₩1,488 | ₩1,488 | ₩1,344 | ₩1,385 | -6.92% | 18.2만 |
|---|
| 2026.07.29 | ₩1,685 | ₩1,716 | ₩1,324 | ₩1,425 | -15.43% | 13.7만 |
|---|
| 2026.07.28 | ₩1,801 | ₩1,801 | ₩1,676 | ₩1,685 | -6.44% | 5.6만 |
|---|
| 2026.07.27 | ₩1,769 | ₩1,908 | ₩1,769 | ₩1,801 | +1.81% | 2.5만 |
|---|
| 2026.07.24 | ₩1,833 | ₩1,834 | ₩1,729 | ₩1,769 | -3.49% | 8.3만 |
|---|
| 2026.07.23 | ₩1,866 | ₩1,878 | ₩1,810 | ₩1,833 | -1.77% | 6.5만 |
|---|
| 2026.07.22 | ₩1,867 | ₩1,950 | ₩1,811 | ₩1,866 | -0.05% | 11.3만 |
|---|
| 2026.07.21 | ₩1,839 | ₩1,876 | ₩1,778 | ₩1,865 | +1.41% | 4.2만 |
|---|
| 2026.07.20 | ₩1,980 | ₩1,980 | ₩1,806 | ₩1,839 | -7.12% | 6.6만 |
|---|
| 2026.07.16 | ₩2,025 | ₩2,085 | ₩1,920 | ₩1,980 | -2.22% | 5.2만 |
|---|
| 2026.07.15 | ₩1,950 | ₩2,120 | ₩1,931 | ₩2,025 | +3.85% | 8만 |
|---|
| 2026.07.14 | ₩1,805 | ₩1,928 | ₩1,795 | ₩1,893 | +4.88% | 6.2만 |
|---|
| 2026.07.13 | ₩2,035 | ₩2,080 | ₩1,815 | ₩1,880 | -7.62% | 11.8만 |
|---|
| 2026.07.10 | ₩1,772 | ₩2,130 | ₩1,758 | ₩2,035 | +14.84% | 20.3만 |
|---|
| 2026.07.09 | ₩1,871 | ₩1,871 | ₩1,752 | ₩1,771 | -5.34% | 6.5만 |
|---|
| 2026.07.08 | ₩1,903 | ₩1,903 | ₩1,750 | ₩1,824 | -4.15% | 10.9만 |
|---|
| 2026.07.07 | ₩1,983 | ₩2,040 | ₩1,840 | ₩1,919 | -3.23% | 11.5만 |
|---|
| 2026.07.06 | ₩2,085 | ₩2,120 | ₩1,980 | ₩1,983 | -4.89% | 9.7만 |
|---|
| 2026.07.03 | ₩2,060 | ₩2,085 | ₩1,980 | ₩2,085 | +1.21% | 8만 |
|---|
| 2026.07.02 | ₩2,195 | ₩2,200 | ₩2,020 | ₩2,075 | -5.47% | 9.8만 |
|---|
| 2026.07.01 | ₩2,250 | ₩2,360 | ₩2,110 | ₩2,210 | -1.78% | 15.5만 |
|---|
| 2026.06.30 | ₩2,140 | ₩2,265 | ₩1,994 | ₩2,200 | +2.80% | 18.1만 |
|---|
| 2026.06.29 | ₩2,015 | ₩2,245 | ₩2,000 | ₩2,170 | +7.69% | 15.1만 |
|---|
| 2026.06.26 | ₩1,965 | ₩2,170 | ₩1,910 | ₩2,015 | +2.54% | 30.1만 |
|---|
| 2026.06.25 | ₩2,240 | ₩2,270 | ₩1,970 | ₩1,970 | -12.05% | 45.1만 |
|---|
| 2026.06.24 | ₩2,190 | ₩2,300 | ₩2,040 | ₩2,135 | -2.51% | 28만 |
|---|
| 2026.06.23 | ₩2,490 | ₩2,490 | ₩2,180 | ₩2,190 | -12.05% | 35.3만 |
|---|
| 2026.06.22 | ₩2,480 | ₩2,575 | ₩2,400 | ₩2,485 | +0.20% | 23.1만 |
|---|
| 2026.06.19 | ₩2,755 | ₩2,925 | ₩2,465 | ₩2,535 | -7.99% | 86.6만 |
|---|
| 2026.06.18 | ₩2,950 | ₩3,140 | ₩2,725 | ₩2,740 | -7.12% | 46.5만 |
|---|
| 2026.06.17 | ₩2,885 | ₩3,430 | ₩2,745 | ₩2,950 | +2.25% | 156.5만 |
|---|
| 2026.06.16 | ₩3,250 | ₩3,500 | ₩2,845 | ₩2,885 | -11.23% | 269.3만 |
|---|
| 2026.06.15 | ₩2,405 | ₩3,005 | ₩2,350 | ₩3,005 | +24.95% | 362.7만 |
|---|
| 2026.06.12 | ₩3,000 | ₩3,160 | ₩2,240 | ₩2,315 | -22.83% | 222.7만 |
|---|
| 2026.06.11 | ₩1,850 | ₩2,435 | ₩1,850 | ₩2,435 | +31.62% | 81.5만 |
|---|
| 2026.06.10 | ₩1,867 | ₩1,939 | ₩1,792 | ₩1,875 | +0.43% | 5.7만 |
|---|
| 2026.06.09 | ₩1,820 | ₩1,900 | ₩1,820 | ₩1,867 | +2.58% | 6.1만 |
|---|
| 2026.06.08 | ₩1,923 | ₩1,923 | ₩1,731 | ₩1,813 | -5.72% | 9.5만 |
|---|
| 2026.06.05 | ₩1,995 | ₩2,025 | ₩1,900 | ₩1,923 | -3.61% | 7.9만 |
|---|
| 2026.06.04 | ₩2,015 | ₩2,125 | ₩1,926 | ₩1,995 | -0.99% | 8.7만 |
|---|
| 2026.06.02 | ₩2,040 | ₩2,040 | ₩1,940 | ₩1,950 | -4.41% | 9.2만 |
|---|
| 2026.06.01 | ₩2,250 | ₩2,260 | ₩2,020 | ₩2,060 | -8.44% | 28.5만 |
|---|
| 2026.05.29 | ₩2,325 | ₩2,440 | ₩2,140 | ₩2,250 | -3.23% | 19.8만 |
|---|
| 2026.05.28 | ₩2,450 | ₩2,550 | ₩2,250 | ₩2,325 | -5.10% | 29.7만 |
|---|
| 2026.05.27 | ₩2,705 | ₩2,860 | ₩2,435 | ₩2,450 | -9.43% | 47.3만 |
|---|
| 2026.05.26 | ₩2,350 | ₩2,890 | ₩2,330 | ₩2,700 | +14.89% | 134.5만 |
|---|
| 2026.05.22 | ₩2,075 | ₩2,485 | ₩1,950 | ₩2,300 | +10.84% | 69.9만 |
|---|
| 2026.05.21 | ₩1,832 | ₩2,000 | ₩1,832 | ₩1,948 | +6.33% | 17.5만 |
|---|
| 2026.05.20 | ₩1,880 | ₩1,941 | ₩1,770 | ₩1,830 | -2.66% | 15.1만 |
|---|
| 2026.05.19 | ₩2,220 | ₩2,245 | ₩1,798 | ₩1,866 | -15.95% | 31.9만 |
|---|
| 2026.05.18 | ₩2,490 | ₩2,550 | ₩2,005 | ₩2,160 | -13.25% | 56만 |
|---|
| 2026.05.15 | ₩2,385 | ₩2,385 | ₩2,385 | ₩2,385 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩2,385 | ₩2,385 | ₩2,385 | ₩2,385 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩2,385 | ₩2,385 | ₩2,385 | ₩2,385 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩2,385 | ₩2,385 | ₩2,385 | ₩2,385 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩2,385 | ₩2,385 | ₩2,385 | ₩2,385 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩2,385 | ₩2,385 | ₩2,385 | ₩2,385 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,385 | ₩2,385 | ₩2,385 | ₩2,385 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,385 | ₩2,385 | ₩2,385 | ₩2,385 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,385 | ₩2,385 | ₩2,385 | ₩2,385 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,385 | ₩2,385 | ₩2,385 | ₩2,385 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,385 | ₩2,385 | ₩2,385 | ₩2,385 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,385 | ₩2,385 | ₩2,385 | ₩2,385 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,385 | ₩2,385 | ₩2,385 | ₩2,385 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩2,385 | ₩2,385 | ₩2,385 | ₩2,385 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩2,370 | ₩2,615 | ₩2,290 | ₩2,385 | +0.63% | 101.1만 |
|---|
| 2026.04.22 | ₩2,335 | ₩2,335 | ₩2,250 | ₩2,295 | -1.71% | 20.6만 |
|---|
| 2026.04.21 | ₩2,390 | ₩2,390 | ₩2,280 | ₩2,345 | -1.88% | 14.8만 |
|---|
| 2026.04.20 | ₩2,405 | ₩2,440 | ₩2,275 | ₩2,360 | -1.87% | 23.1만 |
|---|
| 2026.04.17 | ₩2,500 | ₩2,500 | ₩2,295 | ₩2,400 | -4.00% | 39.8만 |
|---|
| 2026.04.16 | ₩2,110 | ₩2,400 | ₩2,100 | ₩2,370 | +12.32% | 43.3만 |
|---|
| 2026.04.15 | ₩2,195 | ₩2,195 | ₩2,095 | ₩2,125 | -3.19% | 12.1만 |
|---|
| 2026.04.14 | ₩2,030 | ₩2,220 | ₩2,030 | ₩2,110 | +3.94% | 22.2만 |
|---|
| 2026.04.13 | ₩2,080 | ₩2,090 | ₩1,925 | ₩2,020 | -2.88% | 14.6만 |
|---|
| 2026.04.10 | ₩2,050 | ₩2,105 | ₩2,020 | ₩2,080 | +1.46% | 10만 |
|---|
| 2026.04.09 | ₩2,060 | ₩2,075 | ₩2,010 | ₩2,050 | -0.49% | 6.4만 |
|---|
| 2026.04.08 | ₩2,045 | ₩2,260 | ₩2,000 | ₩2,040 | -0.24% | 30만 |
|---|
| 2026.04.07 | ₩2,020 | ₩2,250 | ₩1,990 | ₩2,015 | -0.25% | 28만 |
|---|
| 2026.04.06 | ₩2,050 | ₩2,065 | ₩1,980 | ₩1,990 | -2.93% | 5.8만 |
|---|
| 2026.04.03 | ₩1,975 | ₩2,075 | ₩1,975 | ₩2,020 | +2.28% | 5.2만 |
|---|
| 2026.04.02 | ₩2,050 | ₩2,075 | ₩1,945 | ₩1,975 | -3.66% | 9.3만 |
|---|
| 2026.04.01 | ₩1,985 | ₩2,050 | ₩1,970 | ₩2,045 | +3.02% | 7.3만 |
|---|
| 2026.03.31 | ₩1,995 | ₩2,010 | ₩1,925 | ₩1,950 | -2.26% | 12.9만 |
|---|
| 2026.03.30 | ₩2,075 | ₩2,075 | ₩1,975 | ₩1,995 | -3.86% | 5.8만 |
|---|
| 2026.03.27 | ₩2,045 | ₩2,110 | ₩1,995 | ₩2,075 | +1.47% | 6.4만 |
|---|
| 2026.03.26 | ₩2,155 | ₩2,155 | ₩2,040 | ₩2,045 | -5.10% | 6.4만 |
|---|
| 2026.03.25 | ₩2,045 | ₩2,180 | ₩2,025 | ₩2,155 | +5.38% | 9만 |
|---|
| 2026.03.24 | ₩2,035 | ₩2,070 | ₩2,005 | ₩2,045 | +0.49% | 5.7만 |
|---|
| 2026.03.23 | ₩2,095 | ₩2,150 | ₩2,005 | ₩2,005 | -4.30% | 9만 |
|---|
| 2026.03.20 | ₩2,065 | ₩2,105 | ₩2,025 | ₩2,090 | +1.21% | 8.4만 |
|---|
| 2026.03.19 | ₩2,030 | ₩2,085 | ₩2,020 | ₩2,065 | +1.72% | 5.7만 |
|---|
| 2026.03.18 | ₩2,075 | ₩2,105 | ₩2,045 | ₩2,060 | -0.72% | 9.9만 |
|---|
| 2026.03.17 | ₩2,090 | ₩2,115 | ₩2,065 | ₩2,075 | -0.72% | 9.1만 |
|---|
| 2026.03.16 | ₩2,135 | ₩2,175 | ₩2,035 | ₩2,060 | -3.51% | 8.9만 |
|---|
| 2026.03.13 | ₩2,115 | ₩2,160 | ₩2,060 | ₩2,135 | +0.95% | 5.7만 |
|---|
| 2026.03.12 | ₩2,160 | ₩2,170 | ₩2,065 | ₩2,130 | -1.39% | 4.8만 |
|---|
| 2026.03.11 | ₩2,220 | ₩2,220 | ₩2,060 | ₩2,120 | -4.50% | 14.6만 |
|---|
| 2026.03.10 | ₩2,150 | ₩2,195 | ₩2,045 | ₩2,160 | +0.47% | 8.7만 |
|---|
| 2026.03.09 | ₩2,120 | ₩2,120 | ₩2,000 | ₩2,010 | -5.19% | 10.9만 |
|---|
| 2026.03.06 | ₩2,200 | ₩2,235 | ₩2,085 | ₩2,205 | +0.23% | 7.2만 |
|---|
| 2026.03.05 | ₩2,015 | ₩2,240 | ₩2,015 | ₩2,185 | +8.44% | 16.4만 |
|---|
| 2026.03.04 | ₩2,150 | ₩2,150 | ₩1,925 | ₩1,950 | -9.30% | 35.8만 |
|---|
| 2026.03.03 | ₩2,205 | ₩2,370 | ₩2,180 | ₩2,190 | -0.68% | 21만 |
|---|
| 2026.02.27 | ₩2,415 | ₩2,415 | ₩2,275 | ₩2,300 | -4.76% | 20.9만 |
|---|
| 2026.02.26 | ₩2,515 | ₩2,640 | ₩2,375 | ₩2,445 | -2.78% | 30.9만 |
|---|
| 2026.02.25 | ₩2,430 | ₩2,745 | ₩2,325 | ₩2,510 | +3.29% | 103.2만 |
|---|
| 2026.02.24 | ₩2,190 | ₩2,385 | ₩2,130 | ₩2,320 | +5.94% | 39.6만 |
|---|
| 2026.02.23 | ₩2,150 | ₩2,335 | ₩2,150 | ₩2,185 | +1.63% | 27.9만 |
|---|
| 2026.02.20 | ₩1,995 | ₩2,340 | ₩1,975 | ₩2,150 | +7.77% | 65.3만 |
|---|
| 2026.02.19 | ₩2,135 | ₩2,190 | ₩1,955 | ₩1,995 | -6.56% | 87.5만 |
|---|
| 2026.02.13 | ₩2,385 | ₩2,395 | ₩2,070 | ₩2,140 | -10.27% | 130.5만 |
|---|
| 2026.02.12 | ₩2,755 | ₩2,795 | ₩2,330 | ₩2,470 | -10.34% | 63.7만 |
|---|
| 2026.02.11 | ₩2,840 | ₩2,840 | ₩2,640 | ₩2,780 | -2.11% | 12.8만 |
|---|
| 2026.02.10 | ₩2,850 | ₩2,900 | ₩2,790 | ₩2,845 | -0.18% | 10.9만 |
|---|
| 2026.02.09 | ₩2,695 | ₩2,845 | ₩2,695 | ₩2,840 | +5.38% | 18만 |
|---|
| 2026.02.06 | ₩2,705 | ₩2,735 | ₩2,560 | ₩2,690 | -0.55% | 12.2만 |
|---|
| 2026.02.05 | ₩2,805 | ₩2,830 | ₩2,685 | ₩2,705 | -3.57% | 16.4만 |
|---|
| 2026.02.04 | ₩2,845 | ₩2,870 | ₩2,710 | ₩2,830 | -0.53% | 17.3만 |
|---|
| 2026.02.03 | ₩2,790 | ₩2,875 | ₩2,725 | ₩2,845 | +1.97% | 18.6만 |
|---|
| 2026.02.02 | ₩2,910 | ₩3,000 | ₩2,795 | ₩2,800 | -3.78% | 28.9만 |
|---|
| 2026.01.30 | ₩2,765 | ₩2,995 | ₩2,735 | ₩2,965 | +7.23% | 58.2만 |
|---|
| 2026.01.29 | ₩2,715 | ₩2,805 | ₩2,655 | ₩2,750 | +1.29% | 29만 |
|---|
| 2026.01.28 | ₩2,725 | ₩2,725 | ₩2,635 | ₩2,675 | -1.83% | 16.3만 |
|---|
| 2026.01.27 | ₩2,640 | ₩2,760 | ₩2,550 | ₩2,650 | +0.38% | 12만 |
|---|
| 2026.01.26 | ₩2,550 | ₩2,640 | ₩2,530 | ₩2,640 | +3.53% | 12.2만 |
|---|
| 2026.01.23 | ₩2,620 | ₩2,620 | ₩2,470 | ₩2,540 | -3.05% | 19.1만 |
|---|
| 2026.01.22 | ₩2,515 | ₩2,590 | ₩2,510 | ₩2,550 | +1.39% | 14.7만 |
|---|
| 2026.01.21 | ₩2,565 | ₩2,575 | ₩2,480 | ₩2,500 | -2.53% | 14만 |
|---|
| 2026.01.20 | ₩2,560 | ₩2,600 | ₩2,500 | ₩2,565 | +0.20% | 9.6만 |
|---|
| 2026.01.19 | ₩2,465 | ₩2,600 | ₩2,465 | ₩2,560 | +3.85% | 8.8만 |
|---|
| 2026.01.16 | ₩2,630 | ₩2,665 | ₩2,535 | ₩2,545 | -3.23% | 10.3만 |
|---|
| 2026.01.15 | ₩2,675 | ₩2,700 | ₩2,575 | ₩2,630 | -1.68% | 8.7만 |
|---|
| 2026.01.14 | ₩2,675 | ₩2,705 | ₩2,630 | ₩2,675 | 0.00% | 7만 |
|---|
| 2026.01.13 | ₩2,650 | ₩2,695 | ₩2,615 | ₩2,645 | -0.19% | 8.7만 |
|---|
| 2026.01.12 | ₩2,655 | ₩2,735 | ₩2,625 | ₩2,675 | +0.75% | 8.8만 |
|---|
| 2026.01.09 | ₩2,700 | ₩2,745 | ₩2,645 | ₩2,650 | -1.85% | 7.5만 |
|---|
| 2026.01.08 | ₩2,790 | ₩2,805 | ₩2,685 | ₩2,700 | -3.23% | 10.6만 |
|---|
| 2026.01.07 | ₩2,855 | ₩2,875 | ₩2,725 | ₩2,790 | -2.28% | 15.6만 |
|---|
| 2026.01.06 | ₩2,990 | ₩2,990 | ₩2,700 | ₩2,825 | -5.52% | 12.5만 |
|---|
| 2026.01.05 | ₩3,075 | ₩3,075 | ₩2,750 | ₩2,845 | -7.48% | 27.4만 |
|---|
| 2026.01.02 | ₩2,600 | ₩2,855 | ₩2,565 | ₩2,835 | +9.04% | 30.9만 |
|---|
| 2025.12.30 | ₩2,495 | ₩2,600 | ₩2,495 | ₩2,580 | +3.41% | 12.9만 |
|---|
| 2025.12.29 | ₩2,455 | ₩2,520 | ₩2,435 | ₩2,495 | +1.63% | 5.4만 |
|---|
| 2025.12.26 | ₩2,455 | ₩2,515 | ₩2,420 | ₩2,450 | -0.20% | 11만 |
|---|
| 2025.12.24 | ₩2,455 | ₩2,490 | ₩2,440 | ₩2,455 | 0.00% | 5.2만 |
|---|
| 2025.12.23 | ₩2,545 | ₩2,550 | ₩2,440 | ₩2,455 | -3.54% | 9.6만 |
|---|
| 2025.12.22 | ₩2,555 | ₩2,600 | ₩2,505 | ₩2,545 | -0.39% | 6.8만 |
|---|
| 2025.12.19 | ₩2,480 | ₩2,520 | ₩2,405 | ₩2,485 | +0.20% | 6.5만 |
|---|
| 2025.12.18 | ₩2,490 | ₩2,500 | ₩2,450 | ₩2,470 | -0.80% | 5.2만 |
|---|
| 2025.12.17 | ₩2,520 | ₩2,535 | ₩2,470 | ₩2,490 | -1.19% | 4.8만 |
|---|
| 2025.12.16 | ₩2,540 | ₩2,540 | ₩2,475 | ₩2,485 | -2.17% | 14.6만 |
|---|
| 2025.12.15 | ₩2,580 | ₩2,580 | ₩2,500 | ₩2,540 | -1.55% | 10.4만 |
|---|
| 2025.12.12 | ₩2,600 | ₩2,600 | ₩2,525 | ₩2,580 | -0.77% | 7.7만 |
|---|
| 2025.12.11 | ₩2,545 | ₩2,595 | ₩2,530 | ₩2,580 | +1.38% | 5.5만 |
|---|
| 2025.12.10 | ₩2,580 | ₩2,595 | ₩2,540 | ₩2,545 | -1.36% | 3.8만 |
|---|
| 2025.12.09 | ₩2,580 | ₩2,600 | ₩2,540 | ₩2,550 | -1.16% | 5.9만 |
|---|
| 2025.12.08 | ₩2,670 | ₩2,670 | ₩2,595 | ₩2,605 | -2.43% | 4.6만 |
|---|
| 2025.12.05 | ₩2,620 | ₩2,625 | ₩2,555 | ₩2,625 | +0.19% | 9.4만 |
|---|
| 2025.12.04 | ₩2,670 | ₩2,715 | ₩2,590 | ₩2,620 | -1.87% | 7.8만 |
|---|
| 2025.12.03 | ₩2,660 | ₩2,695 | ₩2,645 | ₩2,670 | +0.38% | 4.1만 |
|---|
| 2025.12.02 | ₩2,635 | ₩2,690 | ₩2,635 | ₩2,660 | +0.95% | 5.5만 |
|---|
| 2025.12.01 | ₩2,630 | ₩2,745 | ₩2,630 | ₩2,690 | +2.28% | 8.2만 |
|---|
| 2025.11.28 | ₩2,550 | ₩2,630 | ₩2,535 | ₩2,620 | +2.75% | 4.7만 |
|---|
| 2025.11.27 | ₩2,545 | ₩2,610 | ₩2,530 | ₩2,550 | +0.20% | 4.6만 |
|---|
| 2025.11.26 | ₩2,540 | ₩2,565 | ₩2,505 | ₩2,530 | -0.39% | 3.6만 |
|---|
| 2025.11.25 | ₩2,530 | ₩2,605 | ₩2,495 | ₩2,530 | 0.00% | 12.1만 |
|---|
| 2025.11.24 | ₩2,510 | ₩2,575 | ₩2,470 | ₩2,485 | -1.00% | 10.5만 |
|---|
| 2025.11.21 | ₩2,540 | ₩2,555 | ₩2,495 | ₩2,505 | -1.38% | 11.2만 |
|---|
| 2025.11.20 | ₩2,600 | ₩2,680 | ₩2,570 | ₩2,610 | +0.38% | 6.9만 |
|---|
| 2025.11.19 | ₩2,585 | ₩2,650 | ₩2,500 | ₩2,555 | -1.16% | 10.1만 |
|---|
| 2025.11.18 | ₩2,650 | ₩2,725 | ₩2,500 | ₩2,585 | -2.45% | 18.9만 |
|---|
| 2025.11.17 | ₩2,750 | ₩2,775 | ₩2,675 | ₩2,725 | -0.91% | 8만 |
|---|
| 2025.11.14 | ₩2,870 | ₩2,870 | ₩2,705 | ₩2,735 | -4.70% | 13.1만 |
|---|
| 2025.11.13 | ₩2,890 | ₩2,910 | ₩2,830 | ₩2,870 | -0.69% | 6.2만 |
|---|
| 2025.11.12 | ₩2,900 | ₩2,950 | ₩2,805 | ₩2,910 | +0.34% | 9.7만 |
|---|
| 2025.11.11 | ₩2,880 | ₩2,960 | ₩2,825 | ₩2,900 | +0.69% | 12.9만 |
|---|
| 2025.11.10 | ₩2,765 | ₩2,845 | ₩2,755 | ₩2,800 | +1.27% | 7.8만 |
|---|
| 2025.11.07 | ₩2,845 | ₩2,850 | ₩2,705 | ₩2,760 | -2.99% | 10만 |
|---|
| 2025.11.06 | ₩2,865 | ₩2,925 | ₩2,750 | ₩2,870 | +0.17% | 8.2만 |
|---|
| 2025.11.05 | ₩2,875 | ₩2,900 | ₩2,750 | ₩2,825 | -1.74% | 18.3만 |
|---|
| 2025.11.04 | ₩2,875 | ₩3,025 | ₩2,875 | ₩2,920 | +1.57% | 17.6만 |
|---|
| 2025.11.03 | ₩3,045 | ₩3,075 | ₩2,950 | ₩2,970 | -2.46% | 25.1만 |
|---|
| 2025.10.31 | ₩3,000 | ₩3,120 | ₩2,925 | ₩3,085 | +2.83% | 16만 |
|---|
| 2025.10.30 | ₩3,055 | ₩3,145 | ₩2,950 | ₩3,000 | -1.80% | 18.6만 |
|---|
| 2025.10.29 | ₩3,135 | ₩3,150 | ₩3,020 | ₩3,055 | -2.55% | 14.8만 |
|---|
| 2025.10.28 | ₩3,150 | ₩3,150 | ₩3,045 | ₩3,055 | -3.02% | 17.6만 |
|---|
| 2025.10.27 | ₩3,215 | ₩3,355 | ₩3,135 | ₩3,150 | -2.02% | 24.7만 |
|---|
| 2025.10.24 | ₩3,150 | ₩3,275 | ₩3,150 | ₩3,205 | +1.75% | 19.7만 |
|---|
| 2025.10.23 | ₩3,190 | ₩3,190 | ₩3,075 | ₩3,120 | -2.19% | 10.2만 |
|---|
| 2025.10.22 | ₩3,165 | ₩3,185 | ₩3,065 | ₩3,180 | +0.47% | 15.6만 |
|---|
| 2025.10.21 | ₩3,295 | ₩3,335 | ₩3,125 | ₩3,165 | -3.95% | 30.6만 |
|---|
| 2025.10.20 | ₩3,245 | ₩3,320 | ₩3,175 | ₩3,295 | +1.54% | 24.2만 |
|---|
| 2025.10.17 | ₩3,325 | ₩3,325 | ₩3,160 | ₩3,165 | -4.81% | 29.4만 |
|---|
| 2025.10.16 | ₩3,455 | ₩3,475 | ₩3,310 | ₩3,325 | -3.76% | 33만 |
|---|
| 2025.10.15 | ₩3,380 | ₩3,480 | ₩3,350 | ₩3,440 | +1.78% | 23.5만 |
|---|
| 2025.10.14 | ₩3,605 | ₩3,765 | ₩3,315 | ₩3,380 | -6.24% | 66.9만 |
|---|
| 2025.10.13 | ₩3,400 | ₩3,630 | ₩3,330 | ₩3,510 | +3.24% | 64.2만 |
|---|