시장 데이터를 불러오는 중
전체 종목
뷰웍스 과거 주가
100120.KQ · KOSDAQ
주요 제품·사업: X-Ray Detector
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
100120.KQ · KOSDAQ
주요 제품·사업: X-Ray Detector
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩29,700 | ₩31,000 | ₩29,350 | ₩30,300 | +2.02% | 2.9만 |
| 2026.10.07 | ₩29,600 | ₩30,200 | ₩29,350 | ₩29,450 | -0.51% | 2.4만 |
| 2026.10.06 | ₩28,900 | ₩30,300 | ₩28,850 | ₩29,650 | +2.60% | 3.7만 |
| 2026.10.02 | ₩28,000 | ₩28,900 | ₩27,850 | ₩28,750 | +2.68% | 1.8만 |
| 2026.10.01 | ₩27,250 | ₩28,350 | ₩26,950 | ₩28,000 | +2.75% | 2.6만 |
| 2026.09.30 | ₩27,400 | ₩27,750 | ₩26,850 | ₩26,850 | -2.01% | 1.6만 |
| 2026.09.29 | ₩25,850 | ₩27,200 | ₩25,450 | ₩26,950 | +4.26% | 2.3만 |
| 2026.09.28 | ₩25,750 | ₩26,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,700 |
| ₩25,850 |
| +0.39% |
| 9.6천 |
| 2026.09.23 | ₩25,350 | ₩26,200 | ₩25,350 | ₩25,850 | +1.97% | 1.3만 |
|---|
| 2026.09.22 | ₩25,450 | ₩26,000 | ₩25,300 | ₩25,300 | -0.59% | 2.5만 |
|---|
| 2026.09.21 | ₩25,700 | ₩25,800 | ₩24,800 | ₩25,400 | -1.17% | 1.1만 |
|---|
| 2026.09.18 | ₩24,900 | ₩25,650 | ₩24,900 | ₩25,500 | +2.41% | 9.7천 |
|---|
| 2026.09.17 | ₩25,350 | ₩25,600 | ₩24,900 | ₩24,900 | -1.78% | 1.2만 |
|---|
| 2026.09.16 | ₩25,300 | ₩25,550 | ₩24,850 | ₩25,200 | -0.40% | 8천 |
|---|
| 2026.09.15 | ₩25,700 | ₩26,000 | ₩24,850 | ₩24,850 | -3.31% | 2.3만 |
|---|
| 2026.09.14 | ₩26,550 | ₩26,550 | ₩25,700 | ₩25,750 | -3.01% | 1.4만 |
|---|
| 2026.09.11 | ₩26,000 | ₩27,400 | ₩26,000 | ₩26,600 | +2.31% | 2.3만 |
|---|
| 2026.09.10 | ₩26,400 | ₩26,600 | ₩25,950 | ₩26,450 | +0.19% | 1.1만 |
|---|
| 2026.09.09 | ₩26,900 | ₩26,950 | ₩26,450 | ₩26,450 | -1.67% | 1만 |
|---|
| 2026.09.08 | ₩27,100 | ₩27,100 | ₩26,350 | ₩26,700 | -1.48% | 7.1천 |
|---|
| 2026.09.07 | ₩26,700 | ₩27,300 | ₩26,300 | ₩27,000 | +1.12% | 7.4천 |
|---|
| 2026.09.04 | ₩26,300 | ₩26,950 | ₩26,150 | ₩26,350 | +0.19% | 8.4천 |
|---|
| 2026.09.03 | ₩26,950 | ₩26,950 | ₩25,950 | ₩26,200 | -2.78% | 1.6만 |
|---|
| 2026.09.02 | ₩27,350 | ₩27,350 | ₩26,400 | ₩26,750 | -2.19% | 9.4천 |
|---|
| 2026.09.01 | ₩27,200 | ₩27,550 | ₩26,750 | ₩27,400 | +0.74% | 8.9천 |
|---|
| 2026.08.31 | ₩27,400 | ₩27,400 | ₩26,500 | ₩27,150 | -0.91% | 1.8만 |
|---|
| 2026.08.28 | ₩26,600 | ₩27,500 | ₩26,300 | ₩27,450 | +3.20% | 1.3만 |
|---|
| 2026.08.27 | ₩26,900 | ₩27,300 | ₩26,250 | ₩26,600 | -1.12% | 1.6만 |
|---|
| 2026.08.26 | ₩27,200 | ₩27,400 | ₩26,500 | ₩27,200 | 0.00% | 1.1만 |
|---|
| 2026.08.25 | ₩26,450 | ₩27,050 | ₩25,850 | ₩27,000 | +2.08% | 1.6만 |
|---|
| 2026.08.24 | ₩26,350 | ₩26,950 | ₩26,100 | ₩26,500 | +0.57% | 1.3만 |
|---|
| 2026.08.21 | ₩26,600 | ₩26,950 | ₩25,700 | ₩26,700 | +0.38% | 2.1만 |
|---|
| 2026.08.20 | ₩27,100 | ₩27,350 | ₩26,250 | ₩26,600 | -1.85% | 2만 |
|---|
| 2026.08.19 | ₩27,300 | ₩27,800 | ₩26,500 | ₩26,950 | -1.28% | 3만 |
|---|
| 2026.08.18 | ₩29,900 | ₩29,900 | ₩27,450 | ₩28,050 | -6.19% | 3.5만 |
|---|
| 2026.08.14 | ₩28,450 | ₩30,150 | ₩28,200 | ₩29,900 | +5.10% | 5.8만 |
|---|
| 2026.08.13 | ₩28,900 | ₩29,300 | ₩28,000 | ₩28,450 | -1.56% | 4.4만 |
|---|
| 2026.08.12 | ₩27,350 | ₩29,800 | ₩27,300 | ₩29,300 | +7.13% | 9.9만 |
|---|
| 2026.08.11 | ₩26,100 | ₩27,550 | ₩25,550 | ₩27,300 | +4.60% | 3.6만 |
|---|
| 2026.08.10 | ₩25,400 | ₩25,900 | ₩25,100 | ₩25,900 | +1.97% | 1.7만 |
|---|
| 2026.08.07 | ₩25,500 | ₩25,600 | ₩24,750 | ₩25,400 | -0.39% | 1.5만 |
|---|
| 2026.08.06 | ₩26,000 | ₩26,000 | ₩25,150 | ₩25,400 | -2.31% | 1.3만 |
|---|
| 2026.08.05 | ₩25,850 | ₩26,450 | ₩25,550 | ₩25,550 | -1.16% | 2.8만 |
|---|
| 2026.08.04 | ₩24,200 | ₩26,300 | ₩24,200 | ₩25,400 | +4.96% | 6.6만 |
|---|
| 2026.08.03 | ₩22,050 | ₩24,350 | ₩21,600 | ₩24,200 | +9.75% | 7.8만 |
|---|
| 2026.07.31 | ₩20,550 | ₩22,050 | ₩20,550 | ₩21,950 | +6.81% | 2.9만 |
|---|
| 2026.07.30 | ₩19,460 | ₩20,950 | ₩19,460 | ₩20,250 | +4.06% | 3만 |
|---|
| 2026.07.29 | ₩21,850 | ₩22,000 | ₩19,550 | ₩20,150 | -7.78% | 10.1만 |
|---|
| 2026.07.28 | ₩22,550 | ₩22,550 | ₩21,200 | ₩21,600 | -4.21% | 3.7만 |
|---|
| 2026.07.27 | ₩23,150 | ₩23,300 | ₩22,250 | ₩22,750 | -1.73% | 1.6만 |
|---|
| 2026.07.24 | ₩23,000 | ₩23,350 | ₩22,500 | ₩22,800 | -0.87% | 1.5만 |
|---|
| 2026.07.23 | ₩22,650 | ₩23,700 | ₩22,400 | ₩23,200 | +2.43% | 5.6만 |
|---|
| 2026.07.22 | ₩23,000 | ₩23,700 | ₩22,650 | ₩22,650 | -1.52% | 3.9만 |
|---|
| 2026.07.21 | ₩22,250 | ₩22,950 | ₩21,600 | ₩22,900 | +2.92% | 1.9만 |
|---|
| 2026.07.20 | ₩23,100 | ₩23,100 | ₩21,850 | ₩21,850 | -5.41% | 3.7만 |
|---|
| 2026.07.16 | ₩23,600 | ₩23,750 | ₩22,950 | ₩23,400 | -0.85% | 8.5천 |
|---|
| 2026.07.15 | ₩22,650 | ₩23,650 | ₩22,650 | ₩23,550 | +3.97% | 1.2만 |
|---|
| 2026.07.14 | ₩22,900 | ₩23,450 | ₩21,950 | ₩22,350 | -2.40% | 4.5만 |
|---|
| 2026.07.13 | ₩23,750 | ₩24,500 | ₩22,800 | ₩22,850 | -3.79% | 2만 |
|---|
| 2026.07.10 | ₩22,900 | ₩23,900 | ₩22,900 | ₩23,750 | +3.71% | 1.8만 |
|---|
| 2026.07.09 | ₩23,750 | ₩23,750 | ₩22,100 | ₩22,850 | -3.79% | 2.5만 |
|---|
| 2026.07.08 | ₩22,550 | ₩23,600 | ₩22,200 | ₩22,700 | +0.67% | 2.4만 |
|---|
| 2026.07.07 | ₩23,600 | ₩24,100 | ₩22,650 | ₩23,200 | -1.69% | 2.4만 |
|---|
| 2026.07.06 | ₩23,650 | ₩24,150 | ₩23,200 | ₩23,900 | +1.06% | 1.7만 |
|---|
| 2026.07.03 | ₩23,250 | ₩23,650 | ₩22,500 | ₩23,650 | +1.72% | 2.3만 |
|---|
| 2026.07.02 | ₩23,750 | ₩23,950 | ₩22,900 | ₩23,300 | -1.89% | 1.4만 |
|---|
| 2026.07.01 | ₩23,350 | ₩24,300 | ₩23,050 | ₩23,950 | +2.57% | 3만 |
|---|
| 2026.06.30 | ₩23,900 | ₩23,900 | ₩23,200 | ₩23,450 | -1.88% | 1.6만 |
|---|
| 2026.06.29 | ₩21,400 | ₩23,900 | ₩21,400 | ₩23,900 | +11.68% | 3만 |
|---|
| 2026.06.26 | ₩22,500 | ₩22,800 | ₩21,350 | ₩21,900 | -2.67% | 4.8만 |
|---|
| 2026.06.25 | ₩22,750 | ₩23,350 | ₩22,350 | ₩22,650 | -0.44% | 2.5만 |
|---|
| 2026.06.24 | ₩22,800 | ₩23,250 | ₩22,050 | ₩22,750 | -0.22% | 3.5만 |
|---|
| 2026.06.23 | ₩24,150 | ₩24,300 | ₩22,500 | ₩22,800 | -5.59% | 4만 |
|---|
| 2026.06.22 | ₩24,700 | ₩24,900 | ₩23,600 | ₩24,300 | -1.62% | 2.6만 |
|---|
| 2026.06.19 | ₩25,550 | ₩25,700 | ₩24,200 | ₩24,650 | -3.52% | 2.9만 |
|---|
| 2026.06.18 | ₩26,100 | ₩26,400 | ₩25,350 | ₩25,550 | -2.11% | 1.5만 |
|---|
| 2026.06.17 | ₩25,650 | ₩26,550 | ₩25,400 | ₩26,050 | +1.56% | 2.1만 |
|---|
| 2026.06.16 | ₩25,900 | ₩26,200 | ₩25,350 | ₩25,650 | -0.97% | 1.9만 |
|---|
| 2026.06.15 | ₩25,950 | ₩27,600 | ₩25,700 | ₩25,850 | -0.39% | 3.7만 |
|---|
| 2026.06.12 | ₩25,250 | ₩26,300 | ₩24,950 | ₩25,550 | +1.19% | 5.7만 |
|---|
| 2026.06.11 | ₩24,650 | ₩25,300 | ₩24,050 | ₩25,000 | +1.42% | 1.7만 |
|---|
| 2026.06.10 | ₩24,700 | ₩25,500 | ₩23,900 | ₩24,850 | +0.61% | 2.9만 |
|---|
| 2026.06.09 | ₩23,300 | ₩25,250 | ₩23,300 | ₩24,900 | +6.87% | 3.2만 |
|---|
| 2026.06.08 | ₩24,500 | ₩24,950 | ₩23,600 | ₩23,850 | -2.65% | 5.8만 |
|---|
| 2026.06.05 | ₩27,300 | ₩27,300 | ₩25,650 | ₩25,800 | -5.49% | 6.9만 |
|---|
| 2026.06.04 | ₩26,550 | ₩27,850 | ₩26,550 | ₩27,300 | +2.82% | 3.6만 |
|---|
| 2026.06.02 | ₩26,900 | ₩27,300 | ₩26,150 | ₩26,450 | -1.67% | 3.5만 |
|---|
| 2026.06.01 | ₩27,900 | ₩27,950 | ₩26,500 | ₩27,350 | -1.97% | 10.2만 |
|---|
| 2026.05.29 | ₩28,400 | ₩28,650 | ₩27,050 | ₩27,900 | -1.76% | 4.3만 |
|---|
| 2026.05.28 | ₩28,750 | ₩28,800 | ₩27,100 | ₩28,400 | -1.22% | 7만 |
|---|
| 2026.05.27 | ₩29,100 | ₩29,250 | ₩27,650 | ₩28,650 | -1.55% | 9.3만 |
|---|
| 2026.05.26 | ₩30,750 | ₩30,750 | ₩29,000 | ₩29,150 | -5.20% | 5.5만 |
|---|
| 2026.05.22 | ₩29,300 | ₩30,550 | ₩29,300 | ₩29,900 | +2.05% | 4.9만 |
|---|
| 2026.05.21 | ₩29,950 | ₩30,400 | ₩28,250 | ₩28,900 | -3.51% | 8.1만 |
|---|
| 2026.05.20 | ₩30,750 | ₩31,000 | ₩28,500 | ₩29,300 | -4.72% | 7.1만 |
|---|
| 2026.05.19 | ₩31,950 | ₩32,900 | ₩30,250 | ₩30,750 | -3.76% | 8.7만 |
|---|
| 2026.05.18 | ₩31,400 | ₩32,300 | ₩30,500 | ₩31,900 | +1.59% | 8.6만 |
|---|
| 2026.05.15 | ₩33,300 | ₩34,350 | ₩31,350 | ₩32,000 | -3.90% | 13.7만 |
|---|
| 2026.05.14 | ₩32,550 | ₩33,300 | ₩31,850 | ₩32,950 | +1.23% | 8.5만 |
|---|
| 2026.05.13 | ₩32,400 | ₩34,900 | ₩31,550 | ₩32,950 | +1.70% | 18.1만 |
|---|
| 2026.05.12 | ₩31,550 | ₩33,900 | ₩30,500 | ₩32,650 | +3.49% | 29.2만 |
|---|
| 2026.05.11 | ₩31,900 | ₩33,000 | ₩31,100 | ₩31,600 | -0.94% | 13만 |
|---|
| 2026.05.08 | ₩30,900 | ₩32,200 | ₩30,750 | ₩31,750 | +2.75% | 17.1만 |
|---|
| 2026.05.07 | ₩30,500 | ₩32,550 | ₩29,350 | ₩30,900 | +1.31% | 37.2만 |
|---|
| 2026.05.06 | ₩28,650 | ₩31,000 | ₩28,550 | ₩29,800 | +4.01% | 53.2만 |
|---|
| 2026.05.04 | ₩27,150 | ₩28,300 | ₩27,150 | ₩27,400 | +0.92% | 8.9만 |
|---|
| 2026.04.30 | ₩28,000 | ₩28,100 | ₩27,000 | ₩27,150 | -3.04% | 6.2만 |
|---|
| 2026.04.29 | ₩27,450 | ₩28,100 | ₩27,000 | ₩27,900 | +1.64% | 5.4만 |
|---|
| 2026.04.28 | ₩28,350 | ₩28,400 | ₩26,350 | ₩27,500 | -3.00% | 8.8만 |
|---|
| 2026.04.27 | ₩28,350 | ₩28,850 | ₩28,000 | ₩28,700 | +1.23% | 12.2만 |
|---|
| 2026.04.24 | ₩27,750 | ₩27,950 | ₩27,450 | ₩27,750 | 0.00% | 6.4만 |
|---|
| 2026.04.23 | ₩28,050 | ₩28,300 | ₩27,250 | ₩27,750 | -1.07% | 7.6만 |
|---|
| 2026.04.22 | ₩28,100 | ₩28,100 | ₩27,000 | ₩27,650 | -1.60% | 11.9만 |
|---|
| 2026.04.21 | ₩28,800 | ₩29,700 | ₩27,700 | ₩28,150 | -2.26% | 16.5만 |
|---|
| 2026.04.20 | ₩28,650 | ₩28,950 | ₩28,150 | ₩28,400 | -0.87% | 10.5만 |
|---|
| 2026.04.17 | ₩29,650 | ₩29,650 | ₩28,100 | ₩28,200 | -4.89% | 10.5만 |
|---|
| 2026.04.16 | ₩29,150 | ₩30,350 | ₩28,300 | ₩29,650 | +1.72% | 19.3만 |
|---|
| 2026.04.15 | ₩28,000 | ₩28,750 | ₩27,250 | ₩28,550 | +1.96% | 18.4만 |
|---|
| 2026.04.14 | ₩27,700 | ₩28,550 | ₩27,200 | ₩27,950 | +0.90% | 16.5만 |
|---|
| 2026.04.13 | ₩25,250 | ₩27,750 | ₩25,000 | ₩27,350 | +8.32% | 18.6만 |
|---|
| 2026.04.10 | ₩26,200 | ₩26,450 | ₩25,600 | ₩25,900 | -1.15% | 7.1만 |
|---|
| 2026.04.09 | ₩26,400 | ₩26,650 | ₩25,800 | ₩25,800 | -2.27% | 10.9만 |
|---|
| 2026.04.08 | ₩25,250 | ₩27,100 | ₩24,950 | ₩27,100 | +7.33% | 22.7만 |
|---|
| 2026.04.07 | ₩24,950 | ₩25,400 | ₩24,000 | ₩24,350 | -2.40% | 6.6만 |
|---|
| 2026.04.06 | ₩26,000 | ₩26,200 | ₩24,750 | ₩24,950 | -4.04% | 6.3만 |
|---|
| 2026.04.03 | ₩26,350 | ₩26,450 | ₩25,200 | ₩25,500 | -3.23% | 7.5만 |
|---|
| 2026.04.02 | ₩27,900 | ₩27,900 | ₩25,100 | ₩25,700 | -7.89% | 15.8만 |
|---|
| 2026.04.01 | ₩28,100 | ₩28,400 | ₩27,200 | ₩27,450 | -2.31% | 14.4만 |
|---|
| 2026.03.31 | ₩27,900 | ₩28,700 | ₩27,000 | ₩27,250 | -2.33% | 14.3만 |
|---|
| 2026.03.30 | ₩28,500 | ₩28,650 | ₩27,550 | ₩27,950 | -1.93% | 16.5만 |
|---|
| 2026.03.27 | ₩28,900 | ₩29,700 | ₩27,700 | ₩29,400 | +1.73% | 31.8만 |
|---|
| 2026.03.26 | ₩30,600 | ₩31,050 | ₩28,800 | ₩29,400 | -3.92% | 44.8만 |
|---|
| 2026.03.25 | ₩26,350 | ₩32,200 | ₩26,000 | ₩30,200 | +14.61% | 67.5만 |
|---|
| 2026.03.24 | ₩25,000 | ₩26,150 | ₩24,550 | ₩26,100 | +4.40% | 8.1만 |
|---|
| 2026.03.23 | ₩26,000 | ₩26,000 | ₩24,150 | ₩24,300 | -6.54% | 8.9만 |
|---|
| 2026.03.20 | ₩26,600 | ₩26,900 | ₩26,100 | ₩26,450 | -0.56% | 25.8만 |
|---|
| 2026.03.19 | ₩26,150 | ₩26,700 | ₩25,850 | ₩25,950 | -0.76% | 7.9만 |
|---|
| 2026.03.18 | ₩27,000 | ₩27,350 | ₩26,650 | ₩26,700 | -1.11% | 7.9만 |
|---|
| 2026.03.17 | ₩26,400 | ₩27,300 | ₩26,250 | ₩26,950 | +2.08% | 12.4만 |
|---|
| 2026.03.16 | ₩26,200 | ₩26,400 | ₩25,850 | ₩26,050 | -0.57% | 5.4만 |
|---|
| 2026.03.13 | ₩25,700 | ₩26,700 | ₩25,450 | ₩26,400 | +2.72% | 5.4만 |
|---|
| 2026.03.12 | ₩26,350 | ₩26,500 | ₩25,800 | ₩26,150 | -0.76% | 5.6만 |
|---|
| 2026.03.11 | ₩26,000 | ₩27,050 | ₩25,850 | ₩26,300 | +1.15% | 14.8만 |
|---|
| 2026.03.10 | ₩24,950 | ₩25,500 | ₩24,550 | ₩24,850 | -0.40% | 3.2만 |
|---|
| 2026.03.09 | ₩24,500 | ₩24,500 | ₩23,600 | ₩24,000 | -2.04% | 5.4만 |
|---|
| 2026.03.06 | ₩24,950 | ₩25,800 | ₩24,200 | ₩25,100 | +0.60% | 5.2만 |
|---|
| 2026.03.05 | ₩23,500 | ₩25,450 | ₩23,500 | ₩24,950 | +6.17% | 7.5만 |
|---|
| 2026.03.04 | ₩24,050 | ₩24,800 | ₩22,100 | ₩22,500 | -6.44% | 16.3만 |
|---|
| 2026.03.03 | ₩25,650 | ₩26,200 | ₩24,900 | ₩24,900 | -2.92% | 9.5만 |
|---|
| 2026.02.27 | ₩26,450 | ₩26,750 | ₩25,900 | ₩26,050 | -1.51% | 5.9만 |
|---|
| 2026.02.26 | ₩26,100 | ₩26,550 | ₩25,700 | ₩26,450 | +1.34% | 7.7만 |
|---|
| 2026.02.25 | ₩26,650 | ₩26,650 | ₩26,050 | ₩26,100 | -2.06% | 7.6만 |
|---|
| 2026.02.24 | ₩26,400 | ₩27,450 | ₩26,300 | ₩26,500 | +0.38% | 12.5만 |
|---|
| 2026.02.23 | ₩27,100 | ₩27,250 | ₩26,000 | ₩26,500 | -2.21% | 11.3만 |
|---|
| 2026.02.20 | ₩26,950 | ₩27,100 | ₩26,350 | ₩26,600 | -1.30% | 8.8만 |
|---|
| 2026.02.19 | ₩26,500 | ₩27,450 | ₩26,300 | ₩26,950 | +1.70% | 15.3만 |
|---|
| 2026.02.13 | ₩27,200 | ₩27,850 | ₩25,950 | ₩26,350 | -3.13% | 23.1만 |
|---|
| 2026.02.12 | ₩25,550 | ₩26,500 | ₩25,400 | ₩26,500 | +3.72% | 11.3만 |
|---|
| 2026.02.11 | ₩26,000 | ₩26,900 | ₩25,450 | ₩25,450 | -2.12% | 13.3만 |
|---|
| 2026.02.10 | ₩26,300 | ₩27,500 | ₩26,100 | ₩26,400 | +0.38% | 17.9만 |
|---|
| 2026.02.09 | ₩25,900 | ₩26,600 | ₩24,800 | ₩26,300 | +1.54% | 13.9만 |
|---|
| 2026.02.06 | ₩26,000 | ₩26,050 | ₩24,250 | ₩25,200 | -3.08% | 17.5만 |
|---|
| 2026.02.05 | ₩25,600 | ₩27,350 | ₩25,500 | ₩26,100 | +1.95% | 20.5만 |
|---|
| 2026.02.04 | ₩27,500 | ₩27,800 | ₩25,950 | ₩26,100 | -5.09% | 23.6만 |
|---|
| 2026.02.03 | ₩24,500 | ₩29,550 | ₩23,200 | ₩27,500 | +12.24% | 88.8만 |
|---|
| 2026.02.02 | ₩28,100 | ₩28,400 | ₩22,900 | ₩23,650 | -15.84% | 86.2만 |
|---|
| 2026.01.30 | ₩29,900 | ₩30,600 | ₩27,850 | ₩28,250 | -5.52% | 29.6만 |
|---|
| 2026.01.29 | ₩24,750 | ₩31,500 | ₩24,750 | ₩29,300 | +18.38% | 112.9만 |
|---|
| 2026.01.28 | ₩20,800 | ₩26,400 | ₩20,650 | ₩24,900 | +19.71% | 67만 |
|---|
| 2026.01.27 | ₩20,850 | ₩21,050 | ₩20,550 | ₩20,550 | -1.44% | 3만 |
|---|
| 2026.01.26 | ₩20,150 | ₩20,850 | ₩20,000 | ₩20,850 | +3.47% | 5.9만 |
|---|
| 2026.01.23 | ₩20,100 | ₩20,250 | ₩19,920 | ₩20,200 | +0.50% | 2.4만 |
|---|
| 2026.01.22 | ₩19,660 | ₩20,150 | ₩19,620 | ₩20,050 | +1.98% | 3.3만 |
|---|
| 2026.01.21 | ₩19,650 | ₩19,880 | ₩19,500 | ₩19,660 | +0.05% | 3.9만 |
|---|
| 2026.01.20 | ₩20,700 | ₩20,700 | ₩19,620 | ₩19,880 | -3.96% | 8.5만 |
|---|
| 2026.01.19 | ₩19,380 | ₩20,650 | ₩19,220 | ₩20,550 | +6.04% | 10.6만 |
|---|
| 2026.01.16 | ₩19,530 | ₩19,700 | ₩19,370 | ₩19,490 | -0.20% | 3.8만 |
|---|
| 2026.01.15 | ₩19,440 | ₩19,610 | ₩18,900 | ₩19,460 | +0.10% | 3.7만 |
|---|
| 2026.01.14 | ₩19,330 | ₩19,460 | ₩19,160 | ₩19,290 | -0.21% | 2.5만 |
|---|
| 2026.01.13 | ₩19,670 | ₩19,690 | ₩19,190 | ₩19,330 | -1.73% | 3.4만 |
|---|
| 2026.01.12 | ₩19,550 | ₩19,670 | ₩19,230 | ₩19,600 | +0.26% | 5.2만 |
|---|
| 2026.01.09 | ₩19,600 | ₩19,690 | ₩19,060 | ₩19,280 | -1.63% | 4.9만 |
|---|
| 2026.01.08 | ₩20,050 | ₩20,450 | ₩19,500 | ₩19,600 | -2.24% | 4.5만 |
|---|
| 2026.01.07 | ₩19,800 | ₩20,200 | ₩19,700 | ₩19,990 | +0.96% | 3.3만 |
|---|
| 2026.01.06 | ₩20,100 | ₩20,300 | ₩19,720 | ₩19,860 | -1.19% | 4만 |
|---|
| 2026.01.05 | ₩19,690 | ₩20,250 | ₩19,640 | ₩20,100 | +2.08% | 5.7만 |
|---|
| 2026.01.02 | ₩19,610 | ₩19,840 | ₩19,340 | ₩19,690 | +0.41% | 4.1만 |
|---|
| 2025.12.30 | ₩19,760 | ₩19,960 | ₩19,340 | ₩19,610 | -0.76% | 2.7만 |
|---|
| 2025.12.29 | ₩19,850 | ₩19,940 | ₩19,470 | ₩19,700 | -0.76% | 2.1만 |
|---|
| 2025.12.26 | ₩19,890 | ₩19,940 | ₩19,640 | ₩19,920 | +0.15% | 2.2만 |
|---|
| 2025.12.24 | ₩20,100 | ₩20,100 | ₩19,730 | ₩19,790 | -1.54% | 2.9만 |
|---|
| 2025.12.23 | ₩20,600 | ₩20,600 | ₩19,980 | ₩20,100 | -2.43% | 2.2만 |
|---|
| 2025.12.22 | ₩20,100 | ₩20,500 | ₩19,980 | ₩20,300 | +1.00% | 3.3만 |
|---|
| 2025.12.19 | ₩19,930 | ₩20,200 | ₩19,640 | ₩20,050 | +0.60% | 3.2만 |
|---|
| 2025.12.18 | ₩19,960 | ₩20,100 | ₩19,720 | ₩19,750 | -1.05% | 2.4만 |
|---|
| 2025.12.17 | ₩20,000 | ₩20,200 | ₩19,760 | ₩20,150 | +0.75% | 1.7만 |
|---|
| 2025.12.16 | ₩20,200 | ₩20,200 | ₩19,880 | ₩20,000 | -0.99% | 3.2만 |
|---|
| 2025.12.15 | ₩20,100 | ₩20,400 | ₩19,990 | ₩20,200 | +0.50% | 2.6만 |
|---|
| 2025.12.12 | ₩20,450 | ₩20,450 | ₩19,970 | ₩20,150 | -1.47% | 3.3만 |
|---|
| 2025.12.11 | ₩20,200 | ₩20,900 | ₩20,150 | ₩20,300 | +0.50% | 5.4만 |
|---|
| 2025.12.10 | ₩20,400 | ₩20,400 | ₩19,890 | ₩20,200 | -0.98% | 3.9만 |
|---|
| 2025.12.09 | ₩20,150 | ₩20,350 | ₩20,050 | ₩20,300 | +0.74% | 3.1만 |
|---|
| 2025.12.08 | ₩20,400 | ₩20,500 | ₩19,990 | ₩20,150 | -1.23% | 2.1만 |
|---|
| 2025.12.05 | ₩20,450 | ₩20,500 | ₩19,990 | ₩20,350 | -0.49% | 3.4만 |
|---|
| 2025.12.04 | ₩20,500 | ₩21,150 | ₩20,250 | ₩20,500 | 0.00% | 10.6만 |
|---|
| 2025.12.03 | ₩20,500 | ₩20,900 | ₩20,350 | ₩20,750 | +1.22% | 4.1만 |
|---|
| 2025.12.02 | ₩20,350 | ₩20,650 | ₩20,050 | ₩20,500 | +0.74% | 6만 |
|---|
| 2025.12.01 | ₩19,900 | ₩20,450 | ₩19,810 | ₩20,300 | +2.01% | 8.3만 |
|---|
| 2025.11.28 | ₩19,230 | ₩19,730 | ₩19,150 | ₩19,690 | +2.39% | 4.7만 |
|---|
| 2025.11.27 | ₩19,490 | ₩19,490 | ₩19,150 | ₩19,220 | -1.39% | 1.3만 |
|---|
| 2025.11.26 | ₩19,220 | ₩19,420 | ₩19,010 | ₩19,280 | +0.31% | 1.7만 |
|---|
| 2025.11.25 | ₩19,140 | ₩19,140 | ₩18,800 | ₩19,000 | -0.73% | 2.5만 |
|---|
| 2025.11.24 | ₩19,050 | ₩19,280 | ₩18,950 | ₩19,140 | +0.47% | 1.3만 |
|---|
| 2025.11.21 | ₩19,100 | ₩19,280 | ₩18,810 | ₩19,050 | -0.26% | 2.3만 |
|---|
| 2025.11.20 | ₩19,410 | ₩19,410 | ₩18,970 | ₩19,290 | -0.62% | 1.7만 |
|---|
| 2025.11.19 | ₩18,940 | ₩18,960 | ₩18,600 | ₩18,880 | -0.32% | 1.4만 |
|---|
| 2025.11.18 | ₩19,100 | ₩19,100 | ₩18,600 | ₩18,850 | -1.31% | 2.4만 |
|---|
| 2025.11.17 | ₩19,500 | ₩19,500 | ₩18,830 | ₩19,100 | -2.05% | 5.3만 |
|---|
| 2025.11.14 | ₩19,400 | ₩19,810 | ₩19,180 | ₩19,500 | +0.52% | 4.4만 |
|---|
| 2025.11.13 | ₩19,210 | ₩19,900 | ₩19,010 | ₩19,400 | +0.99% | 9.4만 |
|---|
| 2025.11.12 | ₩18,660 | ₩19,400 | ₩18,590 | ₩19,320 | +3.54% | 11.5만 |
|---|
| 2025.11.11 | ₩18,540 | ₩19,070 | ₩18,200 | ₩18,330 | -1.13% | 9.1만 |
|---|
| 2025.11.10 | ₩18,030 | ₩20,500 | ₩18,020 | ₩18,500 | +2.61% | 47.4만 |
|---|
| 2025.11.07 | ₩18,500 | ₩18,700 | ₩18,010 | ₩18,070 | -2.32% | 6.5만 |
|---|
| 2025.11.06 | ₩18,750 | ₩19,160 | ₩18,510 | ₩18,740 | -0.05% | 3.6만 |
|---|
| 2025.11.05 | ₩18,570 | ₩18,890 | ₩18,210 | ₩18,710 | +0.75% | 4만 |
|---|
| 2025.11.04 | ₩18,600 | ₩18,900 | ₩18,450 | ₩18,580 | -0.11% | 3.4만 |
|---|
| 2025.11.03 | ₩18,920 | ₩19,120 | ₩18,550 | ₩18,690 | -1.22% | 6.4만 |
|---|
| 2025.10.31 | ₩19,300 | ₩19,390 | ₩18,800 | ₩18,930 | -1.92% | 7.4만 |
|---|
| 2025.10.30 | ₩19,980 | ₩19,980 | ₩19,200 | ₩19,250 | -3.65% | 8.9만 |
|---|
| 2025.10.29 | ₩20,050 | ₩20,200 | ₩19,660 | ₩19,980 | -0.35% | 3.2만 |
|---|
| 2025.10.28 | ₩20,400 | ₩20,400 | ₩19,960 | ₩20,050 | -1.72% | 2만 |
|---|
| 2025.10.27 | ₩20,100 | ₩20,250 | ₩19,845 | ₩20,000 | -0.50% | 4.2만 |
|---|
| 2025.10.24 | ₩19,960 | ₩20,300 | ₩19,960 | ₩20,100 | +0.70% | 3.5만 |
|---|
| 2025.10.23 | ₩20,300 | ₩20,450 | ₩19,910 | ₩19,980 | -1.58% | 3.4만 |
|---|
| 2025.10.22 | ₩19,600 | ₩20,250 | ₩19,500 | ₩20,100 | +2.55% | 4.3만 |
|---|
| 2025.10.21 | ₩19,600 | ₩19,880 | ₩19,490 | ₩19,600 | 0.00% | 3만 |
|---|
| 2025.10.20 | ₩19,600 | ₩19,890 | ₩19,420 | ₩19,590 | -0.05% | 2.7만 |
|---|
| 2025.10.17 | ₩19,940 | ₩19,940 | ₩19,390 | ₩19,510 | -2.16% | 4.8만 |
|---|
| 2025.10.16 | ₩19,700 | ₩19,980 | ₩19,590 | ₩19,800 | +0.51% | 4.3만 |
|---|
| 2025.10.15 | ₩19,600 | ₩19,850 | ₩19,440 | ₩19,700 | +0.51% | 4.2만 |
|---|
| 2025.10.14 | ₩19,980 | ₩20,100 | ₩19,430 | ₩19,600 | -1.90% | 5.4만 |
|---|
| 2025.10.13 | ₩19,700 | ₩20,150 | ₩19,670 | ₩19,980 | +1.42% | 1.4만 |
|---|
| 2025.10.10 | ₩20,100 | ₩20,250 | ₩19,920 | ₩20,000 | -0.50% | 1.6만 |
|---|