시장 데이터를 불러오는 중
전체 종목
고영 과거 주가
098460.KQ · KOSDAQ
주요 제품·사업: 전자제품및반도체생산용 3차원 납도포검사장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
098460.KQ · KOSDAQ
주요 제품·사업: 전자제품및반도체생산용 3차원 납도포검사장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩36,250 | ₩39,850 | ₩36,000 | ₩37,500 | +3.45% | 418.2만 |
| 2026.10.07 | ₩35,850 | ₩37,000 | ₩35,700 | ₩36,200 | +0.98% | 129.5만 |
| 2026.10.06 | ₩34,500 | ₩36,600 | ₩34,100 | ₩36,450 | +5.65% | 222.1만 |
| 2026.10.02 | ₩33,800 | ₩34,500 | ₩33,150 | ₩34,100 | +0.89% | 161.3만 |
| 2026.10.01 | ₩30,950 | ₩34,050 | ₩30,550 | ₩34,050 | +10.02% | 332.1만 |
| 2026.09.30 | ₩30,400 | ₩31,300 | ₩29,850 | ₩30,950 | +1.81% | 92.6만 |
| 2026.09.29 | ₩29,050 | ₩30,750 | ₩28,800 | ₩30,750 | +5.85% | 195.2만 |
| 2026.09.28 | ₩29,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,950 |
| ₩29,150 |
| -0.51% |
| 66.4만 |
| 2026.09.23 | ₩29,350 | ₩29,850 | ₩28,650 | ₩29,150 | -0.68% | 72.6만 |
|---|
| 2026.09.22 | ₩29,000 | ₩29,550 | ₩28,500 | ₩28,900 | -0.34% | 122.2만 |
|---|
| 2026.09.21 | ₩27,950 | ₩28,600 | ₩27,400 | ₩28,500 | +1.97% | 98.2만 |
|---|
| 2026.09.18 | ₩29,300 | ₩30,250 | ₩27,550 | ₩27,650 | -5.63% | 156.3만 |
|---|
| 2026.09.17 | ₩27,500 | ₩28,450 | ₩27,050 | ₩28,300 | +2.91% | 66.6만 |
|---|
| 2026.09.16 | ₩27,400 | ₩27,450 | ₩26,700 | ₩27,300 | -0.36% | 44.3만 |
|---|
| 2026.09.15 | ₩26,850 | ₩28,400 | ₩26,850 | ₩27,500 | +2.42% | 73만 |
|---|
| 2026.09.14 | ₩27,200 | ₩27,950 | ₩26,150 | ₩27,100 | -0.37% | 87.5만 |
|---|
| 2026.09.11 | ₩28,000 | ₩28,200 | ₩27,200 | ₩27,650 | -1.25% | 107.4만 |
|---|
| 2026.09.10 | ₩27,350 | ₩29,050 | ₩27,200 | ₩28,900 | +5.67% | 437만 |
|---|
| 2026.09.09 | ₩27,200 | ₩28,200 | ₩27,000 | ₩27,350 | +0.55% | 132.4만 |
|---|
| 2026.09.08 | ₩28,200 | ₩28,850 | ₩27,150 | ₩27,150 | -3.72% | 71.4만 |
|---|
| 2026.09.07 | ₩28,500 | ₩28,650 | ₩27,600 | ₩28,100 | -1.40% | 90.8만 |
|---|
| 2026.09.04 | ₩27,950 | ₩28,900 | ₩27,400 | ₩27,900 | -0.18% | 68.5만 |
|---|
| 2026.09.03 | ₩28,450 | ₩28,900 | ₩27,150 | ₩27,550 | -3.16% | 56.1만 |
|---|
| 2026.09.02 | ₩27,200 | ₩28,700 | ₩26,750 | ₩28,050 | +3.13% | 61.8만 |
|---|
| 2026.09.01 | ₩28,350 | ₩28,600 | ₩27,800 | ₩28,050 | -1.06% | 36.7만 |
|---|
| 2026.08.31 | ₩27,900 | ₩28,750 | ₩27,400 | ₩28,450 | +1.97% | 54.5만 |
|---|
| 2026.08.28 | ₩28,750 | ₩29,400 | ₩28,600 | ₩28,700 | -0.17% | 43.4만 |
|---|
| 2026.08.27 | ₩28,850 | ₩29,400 | ₩28,300 | ₩29,150 | +1.04% | 52만 |
|---|
| 2026.08.26 | ₩29,200 | ₩29,700 | ₩28,150 | ₩28,650 | -1.88% | 57.4만 |
|---|
| 2026.08.25 | ₩27,500 | ₩29,500 | ₩25,800 | ₩29,450 | +7.09% | 101.6만 |
|---|
| 2026.08.24 | ₩28,400 | ₩28,750 | ₩27,200 | ₩27,250 | -4.05% | 62.1만 |
|---|
| 2026.08.21 | ₩29,200 | ₩29,750 | ₩28,050 | ₩28,300 | -3.08% | 71.7만 |
|---|
| 2026.08.20 | ₩30,350 | ₩30,950 | ₩29,700 | ₩29,900 | -1.48% | 87.9만 |
|---|
| 2026.08.19 | ₩29,100 | ₩30,950 | ₩28,550 | ₩29,250 | +0.52% | 79.1만 |
|---|
| 2026.08.18 | ₩32,550 | ₩32,750 | ₩30,150 | ₩30,300 | -6.91% | 109.7만 |
|---|
| 2026.08.14 | ₩32,350 | ₩33,050 | ₩31,100 | ₩32,350 | 0.00% | 114.2만 |
|---|
| 2026.08.13 | ₩32,150 | ₩32,600 | ₩31,250 | ₩31,900 | -0.78% | 115.5만 |
|---|
| 2026.08.12 | ₩32,800 | ₩32,800 | ₩31,250 | ₩31,800 | -3.05% | 84만 |
|---|
| 2026.08.11 | ₩31,400 | ₩33,100 | ₩31,200 | ₩32,800 | +4.46% | 112.9만 |
|---|
| 2026.08.10 | ₩29,750 | ₩31,850 | ₩29,500 | ₩31,700 | +6.55% | 90.9만 |
|---|
| 2026.08.07 | ₩31,950 | ₩32,000 | ₩28,950 | ₩29,600 | -7.36% | 82.4만 |
|---|
| 2026.08.06 | ₩30,900 | ₩32,700 | ₩29,800 | ₩31,050 | +0.49% | 110.3만 |
|---|
| 2026.08.05 | ₩30,500 | ₩31,250 | ₩29,650 | ₩31,000 | +1.64% | 111.6만 |
|---|
| 2026.08.04 | ₩28,100 | ₩30,200 | ₩27,600 | ₩29,900 | +6.41% | 187.1만 |
|---|
| 2026.08.03 | ₩26,900 | ₩28,900 | ₩26,350 | ₩27,600 | +2.60% | 185.7만 |
|---|
| 2026.07.31 | ₩24,800 | ₩28,100 | ₩24,200 | ₩27,250 | +9.88% | 305.7만 |
|---|
| 2026.07.30 | ₩21,850 | ₩23,900 | ₩21,850 | ₩22,550 | +3.20% | 164.2만 |
|---|
| 2026.07.29 | ₩26,500 | ₩27,950 | ₩21,100 | ₩22,750 | -14.15% | 317.5만 |
|---|
| 2026.07.28 | ₩26,300 | ₩26,350 | ₩24,150 | ₩24,250 | -7.79% | 110.4만 |
|---|
| 2026.07.27 | ₩26,650 | ₩27,750 | ₩26,250 | ₩27,650 | +3.75% | 97만 |
|---|
| 2026.07.24 | ₩26,800 | ₩27,050 | ₩25,750 | ₩25,800 | -3.73% | 69.1만 |
|---|
| 2026.07.23 | ₩27,000 | ₩27,700 | ₩26,250 | ₩27,550 | +2.04% | 83.4만 |
|---|
| 2026.07.22 | ₩27,250 | ₩29,100 | ₩26,400 | ₩26,500 | -2.75% | 132.1만 |
|---|
| 2026.07.21 | ₩24,600 | ₩26,550 | ₩24,050 | ₩25,600 | +4.07% | 110.3만 |
|---|
| 2026.07.20 | ₩25,450 | ₩25,900 | ₩24,500 | ₩24,650 | -3.14% | 79.8만 |
|---|
| 2026.07.16 | ₩27,300 | ₩27,450 | ₩25,950 | ₩26,400 | -3.30% | 73.8만 |
|---|
| 2026.07.15 | ₩26,350 | ₩28,900 | ₩26,350 | ₩28,400 | +7.78% | 122.4만 |
|---|
| 2026.07.14 | ₩25,800 | ₩26,350 | ₩23,750 | ₩25,250 | -2.13% | 114.1만 |
|---|
| 2026.07.13 | ₩28,950 | ₩29,600 | ₩25,800 | ₩25,850 | -10.71% | 114.3만 |
|---|
| 2026.07.10 | ₩26,250 | ₩29,500 | ₩26,200 | ₩28,800 | +9.71% | 129만 |
|---|
| 2026.07.09 | ₩25,050 | ₩26,625 | ₩24,750 | ₩25,350 | +1.20% | 97만 |
|---|
| 2026.07.08 | ₩25,750 | ₩27,050 | ₩24,700 | ₩25,000 | -2.91% | 116.6만 |
|---|
| 2026.07.07 | ₩27,850 | ₩29,250 | ₩26,050 | ₩27,100 | -2.69% | 101.7만 |
|---|
| 2026.07.06 | ₩30,100 | ₩30,200 | ₩27,350 | ₩28,450 | -5.48% | 89.5만 |
|---|
| 2026.07.03 | ₩29,800 | ₩30,200 | ₩27,150 | ₩30,100 | +1.01% | 130만 |
|---|
| 2026.07.02 | ₩32,450 | ₩32,700 | ₩29,550 | ₩29,650 | -8.63% | 147.4만 |
|---|
| 2026.07.01 | ₩32,100 | ₩35,700 | ₩31,600 | ₩33,650 | +4.83% | 181.9만 |
|---|
| 2026.06.30 | ₩31,450 | ₩32,600 | ₩30,800 | ₩31,950 | +1.59% | 93.5만 |
|---|
| 2026.06.29 | ₩29,550 | ₩31,750 | ₩29,150 | ₩31,400 | +6.26% | 115.6만 |
|---|
| 2026.06.26 | ₩30,550 | ₩31,450 | ₩28,750 | ₩29,550 | -3.27% | 174.4만 |
|---|
| 2026.06.25 | ₩31,800 | ₩32,300 | ₩30,200 | ₩30,600 | -3.77% | 116.7만 |
|---|
| 2026.06.24 | ₩31,500 | ₩32,800 | ₩30,150 | ₩31,050 | -1.43% | 129.1만 |
|---|
| 2026.06.23 | ₩32,900 | ₩33,400 | ₩31,150 | ₩31,400 | -4.56% | 191.1만 |
|---|
| 2026.06.22 | ₩32,700 | ₩34,000 | ₩32,300 | ₩33,250 | +1.68% | 108.1만 |
|---|
| 2026.06.19 | ₩34,650 | ₩35,000 | ₩32,050 | ₩33,050 | -4.62% | 188.9만 |
|---|
| 2026.06.18 | ₩35,300 | ₩36,050 | ₩34,500 | ₩34,650 | -1.84% | 202.9만 |
|---|
| 2026.06.17 | ₩35,750 | ₩36,200 | ₩35,050 | ₩35,500 | -0.70% | 139.8만 |
|---|
| 2026.06.16 | ₩37,800 | ₩38,100 | ₩35,650 | ₩35,750 | -5.42% | 183.2만 |
|---|
| 2026.06.15 | ₩40,000 | ₩41,150 | ₩37,250 | ₩37,400 | -6.50% | 294.1만 |
|---|
| 2026.06.12 | ₩36,000 | ₩42,350 | ₩35,050 | ₩39,150 | +8.75% | 1152.7만 |
|---|
| 2026.06.11 | ₩30,050 | ₩34,775 | ₩29,950 | ₩34,200 | +13.81% | 486.4만 |
|---|
| 2026.06.10 | ₩32,700 | ₩36,250 | ₩30,150 | ₩30,950 | -5.35% | 1.5천 |
|---|
| 2026.06.09 | ₩28,500 | ₩35,900 | ₩28,500 | ₩33,450 | +17.37% | 707.5만 |
|---|
| 2026.06.08 | ₩28,750 | ₩29,750 | ₩27,500 | ₩27,800 | -3.30% | 168.1만 |
|---|
| 2026.06.05 | ₩33,100 | ₩33,200 | ₩30,600 | ₩31,350 | -5.29% | 142.4만 |
|---|
| 2026.06.04 | ₩32,750 | ₩35,400 | ₩32,200 | ₩33,900 | +3.51% | 172만 |
|---|
| 2026.06.02 | ₩33,850 | ₩34,050 | ₩31,600 | ₩32,300 | -4.58% | 149.6만 |
|---|
| 2026.06.01 | ₩34,350 | ₩35,500 | ₩33,650 | ₩33,850 | -1.46% | 168.7만 |
|---|
| 2026.05.29 | ₩36,300 | ₩36,350 | ₩33,900 | ₩34,300 | -5.51% | 162.6만 |
|---|
| 2026.05.28 | ₩37,200 | ₩37,500 | ₩34,000 | ₩35,500 | -4.57% | 176.6만 |
|---|
| 2026.05.27 | ₩41,300 | ₩41,350 | ₩36,900 | ₩37,000 | -10.41% | 239.7만 |
|---|
| 2026.05.26 | ₩40,200 | ₩41,850 | ₩39,800 | ₩40,800 | +1.49% | 227만 |
|---|
| 2026.05.22 | ₩37,550 | ₩40,800 | ₩37,100 | ₩39,400 | +4.93% | 263.6만 |
|---|
| 2026.05.21 | ₩34,950 | ₩37,750 | ₩34,700 | ₩37,500 | +7.30% | 204.8만 |
|---|
| 2026.05.20 | ₩34,550 | ₩35,150 | ₩32,950 | ₩33,850 | -2.03% | 186.8만 |
|---|
| 2026.05.19 | ₩35,750 | ₩36,300 | ₩34,200 | ₩34,550 | -3.36% | 164.4만 |
|---|
| 2026.05.18 | ₩35,900 | ₩37,100 | ₩34,100 | ₩36,300 | +1.11% | 233.5만 |
|---|
| 2026.05.15 | ₩39,600 | ₩40,250 | ₩35,450 | ₩36,400 | -8.08% | 342.1만 |
|---|
| 2026.05.14 | ₩44,100 | ₩44,100 | ₩38,250 | ₩40,150 | -8.96% | 615.8만 |
|---|
| 2026.05.13 | ₩41,000 | ₩42,650 | ₩40,000 | ₩42,450 | +3.54% | 345.6만 |
|---|
| 2026.05.12 | ₩41,700 | ₩44,400 | ₩39,300 | ₩41,400 | -0.72% | 771.4만 |
|---|
| 2026.05.11 | ₩41,200 | ₩42,750 | ₩40,250 | ₩41,500 | +0.73% | 485.7만 |
|---|
| 2026.05.08 | ₩39,650 | ₩41,900 | ₩39,600 | ₩40,700 | +2.65% | 278.3만 |
|---|
| 2026.05.07 | ₩41,800 | ₩41,900 | ₩39,600 | ₩40,150 | -3.95% | 244.8만 |
|---|
| 2026.05.06 | ₩39,350 | ₩42,350 | ₩39,100 | ₩41,600 | +5.72% | 734만 |
|---|
| 2026.05.04 | ₩40,850 | ₩40,900 | ₩38,750 | ₩38,950 | -4.65% | 365.1만 |
|---|
| 2026.04.30 | ₩41,950 | ₩42,450 | ₩39,850 | ₩40,250 | -4.05% | 333.2만 |
|---|
| 2026.04.29 | ₩39,900 | ₩45,000 | ₩39,200 | ₩41,950 | +5.14% | 1492.1만 |
|---|
| 2026.04.28 | ₩43,700 | ₩43,850 | ₩39,600 | ₩39,950 | -8.58% | 641.7만 |
|---|
| 2026.04.27 | ₩43,250 | ₩44,800 | ₩41,650 | ₩43,500 | +0.58% | 1641.5만 |
|---|
| 2026.04.24 | ₩34,650 | ₩42,300 | ₩34,450 | ₩42,300 | +22.08% | 3062만 |
|---|
| 2026.04.23 | ₩33,400 | ₩33,400 | ₩31,600 | ₩32,550 | -2.54% | 247.6만 |
|---|
| 2026.04.22 | ₩31,850 | ₩33,550 | ₩31,500 | ₩33,100 | +3.92% | 343.6만 |
|---|
| 2026.04.21 | ₩32,350 | ₩32,750 | ₩31,400 | ₩32,000 | -1.08% | 268.7만 |
|---|
| 2026.04.20 | ₩33,000 | ₩33,000 | ₩31,200 | ₩31,750 | -3.79% | 289.3만 |
|---|
| 2026.04.17 | ₩29,900 | ₩34,800 | ₩29,350 | ₩33,000 | +10.37% | 1344.5만 |
|---|
| 2026.04.16 | ₩29,150 | ₩29,650 | ₩29,000 | ₩29,600 | +1.54% | 118만 |
|---|
| 2026.04.15 | ₩29,000 | ₩29,250 | ₩28,050 | ₩29,050 | +0.17% | 176.7만 |
|---|
| 2026.04.14 | ₩28,150 | ₩28,350 | ₩27,550 | ₩28,250 | +0.36% | 110.1만 |
|---|
| 2026.04.13 | ₩26,750 | ₩27,950 | ₩26,650 | ₩27,400 | +2.43% | 86.5만 |
|---|
| 2026.04.10 | ₩27,700 | ₩27,950 | ₩27,300 | ₩27,350 | -1.26% | 90.9만 |
|---|
| 2026.04.09 | ₩28,200 | ₩28,200 | ₩26,700 | ₩27,100 | -3.90% | 105만 |
|---|
| 2026.04.08 | ₩27,750 | ₩28,400 | ₩27,400 | ₩28,350 | +2.16% | 135.1만 |
|---|
| 2026.04.07 | ₩26,850 | ₩27,250 | ₩25,700 | ₩26,150 | -2.61% | 85.1만 |
|---|
| 2026.04.06 | ₩26,500 | ₩27,125 | ₩25,850 | ₩26,200 | -1.13% | 78.3만 |
|---|
| 2026.04.03 | ₩27,100 | ₩27,250 | ₩26,100 | ₩26,450 | -2.40% | 88.2만 |
|---|
| 2026.04.02 | ₩28,050 | ₩28,650 | ₩25,700 | ₩26,200 | -6.60% | 183.6만 |
|---|
| 2026.04.01 | ₩25,500 | ₩27,800 | ₩25,500 | ₩27,450 | +7.65% | 151.9만 |
|---|
| 2026.03.31 | ₩25,750 | ₩26,050 | ₩24,300 | ₩24,450 | -5.05% | 145.5만 |
|---|
| 2026.03.30 | ₩26,400 | ₩26,400 | ₩25,800 | ₩26,050 | -1.33% | 82.4만 |
|---|
| 2026.03.27 | ₩26,450 | ₩27,600 | ₩26,000 | ₩27,100 | +2.46% | 111.9만 |
|---|
| 2026.03.26 | ₩28,850 | ₩29,550 | ₩27,100 | ₩27,100 | -6.07% | 139.1만 |
|---|
| 2026.03.25 | ₩27,900 | ₩29,400 | ₩27,800 | ₩29,100 | +4.30% | 133.1만 |
|---|
| 2026.03.24 | ₩28,100 | ₩28,600 | ₩26,700 | ₩27,600 | -1.78% | 109만 |
|---|
| 2026.03.23 | ₩28,100 | ₩28,300 | ₩26,800 | ₩27,100 | -3.56% | 143.7만 |
|---|
| 2026.03.20 | ₩29,900 | ₩30,700 | ₩28,750 | ₩29,050 | -2.84% | 178.8만 |
|---|
| 2026.03.19 | ₩29,400 | ₩30,000 | ₩29,200 | ₩29,700 | +1.02% | 101.6만 |
|---|
| 2026.03.18 | ₩29,700 | ₩30,200 | ₩29,550 | ₩30,150 | +1.52% | 125.1만 |
|---|
| 2026.03.17 | ₩29,600 | ₩30,300 | ₩29,150 | ₩29,150 | -1.52% | 166.1만 |
|---|
| 2026.03.16 | ₩29,000 | ₩29,750 | ₩28,150 | ₩29,050 | +0.17% | 130.1만 |
|---|
| 2026.03.13 | ₩29,200 | ₩29,600 | ₩28,650 | ₩29,000 | -0.68% | 146.1만 |
|---|
| 2026.03.12 | ₩29,850 | ₩31,100 | ₩29,550 | ₩29,950 | +0.34% | 168.3만 |
|---|
| 2026.03.11 | ₩31,900 | ₩32,000 | ₩29,400 | ₩30,000 | -5.96% | 251.9만 |
|---|
| 2026.03.10 | ₩31,500 | ₩32,000 | ₩30,050 | ₩31,200 | -0.95% | 381.7만 |
|---|
| 2026.03.09 | ₩31,300 | ₩33,100 | ₩28,850 | ₩29,500 | -5.75% | 325.8만 |
|---|
| 2026.03.06 | ₩30,050 | ₩33,500 | ₩30,000 | ₩33,100 | +10.15% | 621.6만 |
|---|
| 2026.03.05 | ₩28,100 | ₩32,000 | ₩27,900 | ₩30,600 | +8.90% | 450.3만 |
|---|
| 2026.03.04 | ₩29,000 | ₩30,650 | ₩25,550 | ₩25,550 | -11.90% | 425.5만 |
|---|
| 2026.03.03 | ₩30,950 | ₩33,600 | ₩30,250 | ₩30,700 | -0.81% | 448.8만 |
|---|
| 2026.02.27 | ₩31,550 | ₩32,500 | ₩30,800 | ₩31,850 | +0.95% | 216만 |
|---|
| 2026.02.26 | ₩31,650 | ₩32,300 | ₩31,100 | ₩32,200 | +1.74% | 261.6만 |
|---|
| 2026.02.25 | ₩32,050 | ₩32,050 | ₩31,150 | ₩31,150 | -2.81% | 159.9만 |
|---|
| 2026.02.24 | ₩31,000 | ₩31,800 | ₩30,500 | ₩31,450 | +1.45% | 152.4만 |
|---|
| 2026.02.23 | ₩32,150 | ₩32,650 | ₩30,650 | ₩31,050 | -3.42% | 208.2만 |
|---|
| 2026.02.20 | ₩33,300 | ₩33,300 | ₩31,800 | ₩31,900 | -4.20% | 175.9만 |
|---|
| 2026.02.19 | ₩31,200 | ₩33,750 | ₩30,750 | ₩33,000 | +5.77% | 383.1만 |
|---|
| 2026.02.13 | ₩31,750 | ₩32,200 | ₩30,800 | ₩31,050 | -2.20% | 169.5만 |
|---|
| 2026.02.12 | ₩32,200 | ₩32,250 | ₩30,450 | ₩32,200 | 0.00% | 249.4만 |
|---|
| 2026.02.11 | ₩32,150 | ₩32,550 | ₩31,600 | ₩32,000 | -0.47% | 108.8만 |
|---|
| 2026.02.10 | ₩34,200 | ₩34,700 | ₩32,350 | ₩32,550 | -4.82% | 155.7만 |
|---|
| 2026.02.09 | ₩33,900 | ₩34,000 | ₩33,050 | ₩33,800 | -0.29% | 159.3만 |
|---|
| 2026.02.06 | ₩33,500 | ₩34,100 | ₩32,100 | ₩32,800 | -2.09% | 245.3만 |
|---|
| 2026.02.05 | ₩35,650 | ₩37,450 | ₩34,050 | ₩34,850 | -2.24% | 549.3만 |
|---|
| 2026.02.04 | ₩32,600 | ₩34,450 | ₩32,600 | ₩33,800 | +3.68% | 343.6만 |
|---|
| 2026.02.03 | ₩33,500 | ₩33,600 | ₩31,800 | ₩32,550 | -2.84% | 276.4만 |
|---|
| 2026.02.02 | ₩33,500 | ₩34,500 | ₩31,650 | ₩32,150 | -4.03% | 267.7만 |
|---|
| 2026.01.30 | ₩32,750 | ₩35,450 | ₩32,700 | ₩33,650 | +2.75% | 662.7만 |
|---|
| 2026.01.29 | ₩34,250 | ₩34,850 | ₩31,450 | ₩32,800 | -4.23% | 497.1만 |
|---|
| 2026.01.28 | ₩32,850 | ₩34,450 | ₩32,150 | ₩33,850 | +3.04% | 739.6만 |
|---|
| 2026.01.27 | ₩31,000 | ₩32,350 | ₩30,750 | ₩31,950 | +3.06% | 366.9만 |
|---|
| 2026.01.26 | ₩28,900 | ₩31,950 | ₩28,600 | ₩31,650 | +9.52% | 887.1만 |
|---|
| 2026.01.23 | ₩28,650 | ₩29,700 | ₩28,350 | ₩28,900 | +0.87% | 264.1만 |
|---|
| 2026.01.22 | ₩30,650 | ₩31,900 | ₩29,000 | ₩29,050 | -5.22% | 515.8만 |
|---|
| 2026.01.21 | ₩28,700 | ₩30,500 | ₩28,525 | ₩29,050 | +1.22% | 502.4만 |
|---|
| 2026.01.20 | ₩31,050 | ₩34,050 | ₩28,000 | ₩29,900 | -3.70% | 1773만 |
|---|
| 2026.01.19 | ₩28,500 | ₩30,800 | ₩28,100 | ₩30,000 | +5.26% | 847.5만 |
|---|
| 2026.01.16 | ₩28,850 | ₩29,450 | ₩27,800 | ₩28,400 | -1.56% | 401.5만 |
|---|
| 2026.01.15 | ₩28,650 | ₩28,750 | ₩27,750 | ₩28,300 | -1.22% | 321.2만 |
|---|
| 2026.01.14 | ₩29,050 | ₩29,200 | ₩27,650 | ₩28,100 | -3.27% | 383만 |
|---|
| 2026.01.13 | ₩27,050 | ₩30,850 | ₩26,850 | ₩29,750 | +9.98% | 2201만 |
|---|
| 2026.01.12 | ₩26,600 | ₩27,000 | ₩25,800 | ₩26,250 | -1.32% | 283.6만 |
|---|
| 2026.01.09 | ₩27,450 | ₩27,500 | ₩25,450 | ₩25,550 | -6.92% | 263.8만 |
|---|
| 2026.01.08 | ₩25,800 | ₩26,650 | ₩25,250 | ₩26,650 | +3.29% | 173.3만 |
|---|
| 2026.01.07 | ₩27,100 | ₩27,750 | ₩25,750 | ₩26,200 | -3.32% | 325.8만 |
|---|
| 2026.01.06 | ₩26,300 | ₩26,350 | ₩25,450 | ₩25,800 | -1.90% | 202.8만 |
|---|
| 2026.01.05 | ₩28,250 | ₩28,250 | ₩25,700 | ₩26,450 | -6.37% | 446.4만 |
|---|
| 2026.01.02 | ₩23,750 | ₩27,800 | ₩23,700 | ₩27,150 | +14.32% | 970.4만 |
|---|
| 2025.12.30 | ₩23,650 | ₩23,750 | ₩22,500 | ₩22,900 | -3.17% | 261.2만 |
|---|
| 2025.12.29 | ₩23,200 | ₩24,100 | ₩23,100 | ₩23,550 | +1.51% | 305.5만 |
|---|
| 2025.12.26 | ₩23,300 | ₩23,750 | ₩22,950 | ₩23,100 | -0.86% | 248.1만 |
|---|
| 2025.12.24 | ₩23,650 | ₩24,150 | ₩23,100 | ₩23,200 | -1.90% | 222.8만 |
|---|
| 2025.12.23 | ₩24,800 | ₩25,275 | ₩23,400 | ₩23,650 | -4.64% | 401.9만 |
|---|
| 2025.12.22 | ₩24,050 | ₩25,650 | ₩23,350 | ₩24,500 | +1.87% | 761.6만 |
|---|
| 2025.12.19 | ₩24,500 | ₩24,500 | ₩23,150 | ₩23,700 | -3.27% | 407.2만 |
|---|
| 2025.12.18 | ₩23,900 | ₩24,900 | ₩23,450 | ₩23,900 | 0.00% | 353.4만 |
|---|
| 2025.12.17 | ₩24,950 | ₩25,250 | ₩24,150 | ₩24,450 | -2.00% | 362.3만 |
|---|
| 2025.12.16 | ₩25,950 | ₩26,200 | ₩24,550 | ₩24,650 | -5.01% | 374.9만 |
|---|
| 2025.12.15 | ₩25,850 | ₩26,950 | ₩25,700 | ₩26,000 | +0.58% | 399.1만 |
|---|
| 2025.12.12 | ₩26,950 | ₩27,450 | ₩26,300 | ₩26,550 | -1.48% | 417.7만 |
|---|
| 2025.12.11 | ₩27,050 | ₩28,650 | ₩26,700 | ₩27,250 | +0.74% | 925만 |
|---|
| 2025.12.10 | ₩27,650 | ₩27,650 | ₩26,450 | ₩26,950 | -2.53% | 476만 |
|---|
| 2025.12.09 | ₩26,550 | ₩30,300 | ₩25,850 | ₩27,400 | +3.20% | 2307만 |
|---|
| 2025.12.08 | ₩27,000 | ₩27,250 | ₩26,000 | ₩26,500 | -1.85% | 521.8만 |
|---|
| 2025.12.05 | ₩28,350 | ₩28,600 | ₩26,450 | ₩26,950 | -4.94% | 881.4만 |
|---|
| 2025.12.04 | ₩28,900 | ₩29,400 | ₩27,500 | ₩28,050 | -2.94% | 1174.1만 |
|---|
| 2025.12.03 | ₩27,750 | ₩29,450 | ₩27,550 | ₩28,800 | +3.78% | 1572.4만 |
|---|
| 2025.12.02 | ₩26,450 | ₩28,150 | ₩25,650 | ₩27,750 | +4.91% | 2356.7만 |
|---|
| 2025.12.01 | ₩24,650 | ₩27,850 | ₩24,200 | ₩26,200 | +6.29% | 4241.2만 |
|---|
| 2025.11.28 | ₩19,960 | ₩24,500 | ₩19,780 | ₩23,700 | +18.74% | 4322만 |
|---|
| 2025.11.27 | ₩19,260 | ₩19,750 | ₩18,980 | ₩19,490 | +1.19% | 421.3만 |
|---|
| 2025.11.26 | ₩19,100 | ₩19,420 | ₩18,590 | ₩19,200 | +0.52% | 363.5만 |
|---|
| 2025.11.25 | ₩19,410 | ₩19,460 | ₩18,780 | ₩19,100 | -1.60% | 465.3만 |
|---|
| 2025.11.24 | ₩17,860 | ₩19,550 | ₩17,290 | ₩18,890 | +5.77% | 1162.7만 |
|---|
| 2025.11.21 | ₩17,200 | ₩17,790 | ₩17,180 | ₩17,500 | +1.74% | 220만 |
|---|
| 2025.11.20 | ₩18,400 | ₩18,670 | ₩18,000 | ₩18,200 | -1.09% | 335.9만 |
|---|
| 2025.11.19 | ₩18,420 | ₩18,790 | ₩17,540 | ₩17,950 | -2.55% | 370.9만 |
|---|
| 2025.11.18 | ₩19,140 | ₩19,600 | ₩18,260 | ₩18,300 | -4.39% | 416.9만 |
|---|
| 2025.11.17 | ₩19,620 | ₩19,980 | ₩18,560 | ₩19,540 | -0.41% | 823.6만 |
|---|
| 2025.11.14 | ₩20,200 | ₩20,850 | ₩19,260 | ₩19,300 | -4.46% | 675.1만 |
|---|
| 2025.11.13 | ₩20,100 | ₩21,550 | ₩20,000 | ₩20,700 | +2.99% | 934.1만 |
|---|
| 2025.11.12 | ₩20,000 | ₩21,200 | ₩20,000 | ₩20,500 | +2.50% | 2029.3만 |
|---|
| 2025.11.11 | ₩20,450 | ₩21,050 | ₩19,150 | ₩19,630 | -4.01% | 1366.9만 |
|---|
| 2025.11.10 | ₩18,630 | ₩21,750 | ₩18,120 | ₩20,350 | +9.23% | 4313.7만 |
|---|
| 2025.11.07 | ₩19,600 | ₩19,840 | ₩18,310 | ₩18,530 | -5.46% | 1933.2만 |
|---|
| 2025.11.06 | ₩16,950 | ₩21,000 | ₩16,920 | ₩20,100 | +18.58% | 6493.8만 |
|---|
| 2025.11.05 | ₩16,700 | ₩16,860 | ₩15,730 | ₩16,280 | -2.51% | 241.2만 |
|---|
| 2025.11.04 | ₩17,470 | ₩17,500 | ₩16,800 | ₩17,070 | -2.29% | 162.8만 |
|---|
| 2025.11.03 | ₩16,820 | ₩17,180 | ₩16,610 | ₩16,940 | +0.71% | 187.1만 |
|---|
| 2025.10.31 | ₩16,590 | ₩16,940 | ₩16,230 | ₩16,700 | +0.66% | 175만 |
|---|
| 2025.10.30 | ₩16,630 | ₩16,630 | ₩16,000 | ₩16,280 | -2.10% | 101.2만 |
|---|
| 2025.10.29 | ₩16,350 | ₩16,850 | ₩16,040 | ₩16,790 | +2.69% | 157.3만 |
|---|
| 2025.10.28 | ₩16,490 | ₩16,540 | ₩16,140 | ₩16,240 | -1.52% | 74.8만 |
|---|
| 2025.10.27 | ₩16,840 | ₩16,860 | ₩16,420 | ₩16,430 | -2.43% | 122.3만 |
|---|
| 2025.10.24 | ₩16,770 | ₩17,130 | ₩16,620 | ₩16,870 | +0.60% | 123.4만 |
|---|
| 2025.10.23 | ₩17,000 | ₩17,170 | ₩16,510 | ₩16,650 | -2.06% | 125만 |
|---|
| 2025.10.22 | ₩17,500 | ₩17,500 | ₩16,790 | ₩17,180 | -1.83% | 164.1만 |
|---|
| 2025.10.21 | ₩18,200 | ₩18,400 | ₩17,000 | ₩17,040 | -6.37% | 623.6만 |
|---|
| 2025.10.20 | ₩16,190 | ₩17,100 | ₩16,010 | ₩16,790 | +3.71% | 187.3만 |
|---|
| 2025.10.17 | ₩16,480 | ₩16,860 | ₩15,960 | ₩15,960 | -3.16% | 140.7만 |
|---|
| 2025.10.16 | ₩17,010 | ₩17,300 | ₩16,430 | ₩16,850 | -0.94% | 260.8만 |
|---|
| 2025.10.15 | ₩16,300 | ₩16,460 | ₩15,990 | ₩16,370 | +0.43% | 92.5만 |
|---|
| 2025.10.14 | ₩17,300 | ₩17,300 | ₩15,600 | ₩15,860 | -8.32% | 259.2만 |
|---|
| 2025.10.13 | ₩15,580 | ₩16,890 | ₩15,530 | ₩16,640 | +6.80% | 271만 |
|---|
| 2025.10.10 | ₩16,170 | ₩16,370 | ₩15,790 | ₩16,080 | -0.56% | 151.7만 |
|---|