시장 데이터를 불러오는 중
전체 종목
월덱스 과거 주가
101160.KQ · KOSDAQ
주요 제품·사업: 반도체용링및전극
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
101160.KQ · KOSDAQ
주요 제품·사업: 반도체용링및전극
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩32,400 | ₩32,800 | ₩31,950 | ₩32,150 | -0.77% | 3.1만 |
| 2026.10.07 | ₩32,600 | ₩32,750 | ₩32,100 | ₩32,200 | -1.23% | 3.6만 |
| 2026.10.06 | ₩33,100 | ₩33,350 | ₩32,675 | ₩32,950 | -0.45% | 3.8만 |
| 2026.10.02 | ₩33,250 | ₩33,700 | ₩32,550 | ₩33,000 | -0.75% | 4.8만 |
| 2026.10.01 | ₩31,950 | ₩33,250 | ₩31,650 | ₩33,200 | +3.91% | 6.8만 |
| 2026.09.30 | ₩32,250 | ₩33,000 | ₩31,600 | ₩31,700 | -1.71% | 5.9만 |
| 2026.09.29 | ₩30,000 | ₩32,300 | ₩30,000 | ₩32,250 | +7.50% | 10.3만 |
| 2026.09.28 | ₩31,050 | ₩31,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,050 |
| ₩30,250 |
| -2.58% |
| 3.4만 |
| 2026.09.23 | ₩31,100 | ₩31,250 | ₩30,600 | ₩30,900 | -0.64% | 2.4만 |
|---|
| 2026.09.22 | ₩31,750 | ₩31,750 | ₩30,350 | ₩30,650 | -3.46% | 4.3만 |
|---|
| 2026.09.21 | ₩30,200 | ₩31,250 | ₩29,800 | ₩31,250 | +3.48% | 6.1만 |
|---|
| 2026.09.18 | ₩30,300 | ₩30,400 | ₩29,900 | ₩29,900 | -1.32% | 2.1만 |
|---|
| 2026.09.17 | ₩30,500 | ₩30,500 | ₩29,800 | ₩29,950 | -1.80% | 2.3만 |
|---|
| 2026.09.16 | ₩29,800 | ₩30,350 | ₩29,550 | ₩30,300 | +1.68% | 3.7만 |
|---|
| 2026.09.15 | ₩30,300 | ₩30,600 | ₩29,450 | ₩29,950 | -1.16% | 4.1만 |
|---|
| 2026.09.14 | ₩30,200 | ₩30,400 | ₩28,900 | ₩29,850 | -1.16% | 2.9만 |
|---|
| 2026.09.11 | ₩30,600 | ₩30,750 | ₩30,050 | ₩30,250 | -1.14% | 3.2만 |
|---|
| 2026.09.10 | ₩30,700 | ₩31,450 | ₩30,300 | ₩31,100 | +1.30% | 6만 |
|---|
| 2026.09.09 | ₩29,700 | ₩30,900 | ₩29,700 | ₩30,600 | +3.03% | 6.1만 |
|---|
| 2026.09.08 | ₩30,350 | ₩30,700 | ₩29,850 | ₩29,900 | -1.48% | 3.8만 |
|---|
| 2026.09.07 | ₩30,300 | ₩30,850 | ₩30,000 | ₩30,200 | -0.33% | 3.3만 |
|---|
| 2026.09.04 | ₩29,250 | ₩29,750 | ₩28,900 | ₩29,500 | +0.85% | 3.1만 |
|---|
| 2026.09.03 | ₩30,000 | ₩30,050 | ₩28,800 | ₩28,950 | -3.50% | 4.9만 |
|---|
| 2026.09.02 | ₩29,000 | ₩30,100 | ₩28,750 | ₩29,700 | +2.41% | 5.8만 |
|---|
| 2026.09.01 | ₩29,700 | ₩29,700 | ₩28,700 | ₩29,300 | -1.35% | 3.8만 |
|---|
| 2026.08.31 | ₩29,300 | ₩29,650 | ₩28,750 | ₩29,550 | +0.85% | 4.6만 |
|---|
| 2026.08.28 | ₩29,550 | ₩30,100 | ₩29,200 | ₩29,900 | +1.18% | 5.7만 |
|---|
| 2026.08.27 | ₩29,200 | ₩29,650 | ₩28,800 | ₩29,300 | +0.34% | 8.1만 |
|---|
| 2026.08.26 | ₩29,000 | ₩29,300 | ₩28,500 | ₩28,950 | -0.17% | 3.2만 |
|---|
| 2026.08.25 | ₩27,200 | ₩29,000 | ₩26,700 | ₩28,900 | +6.25% | 5.2만 |
|---|
| 2026.08.24 | ₩28,100 | ₩28,350 | ₩27,250 | ₩27,450 | -2.31% | 7.3만 |
|---|
| 2026.08.21 | ₩28,700 | ₩28,700 | ₩27,800 | ₩28,200 | -1.74% | 4.3만 |
|---|
| 2026.08.20 | ₩28,850 | ₩29,350 | ₩28,500 | ₩28,700 | -0.52% | 5.5만 |
|---|
| 2026.08.19 | ₩28,100 | ₩29,150 | ₩27,450 | ₩28,400 | +1.07% | 5.4만 |
|---|
| 2026.08.18 | ₩28,750 | ₩29,900 | ₩28,500 | ₩28,850 | +0.35% | 11.9만 |
|---|
| 2026.08.14 | ₩28,950 | ₩29,500 | ₩27,900 | ₩28,450 | -1.73% | 12만 |
|---|
| 2026.08.13 | ₩29,300 | ₩30,100 | ₩28,400 | ₩28,600 | -2.39% | 9.2만 |
|---|
| 2026.08.12 | ₩29,400 | ₩29,400 | ₩28,250 | ₩29,000 | -1.36% | 9.1만 |
|---|
| 2026.08.11 | ₩28,950 | ₩30,000 | ₩28,950 | ₩29,200 | +0.86% | 4.9만 |
|---|
| 2026.08.10 | ₩28,950 | ₩29,650 | ₩28,650 | ₩29,400 | +1.55% | 6.9만 |
|---|
| 2026.08.07 | ₩28,550 | ₩29,150 | ₩27,900 | ₩28,650 | +0.35% | 7.5만 |
|---|
| 2026.08.06 | ₩28,700 | ₩29,000 | ₩27,750 | ₩28,450 | -0.87% | 7.2만 |
|---|
| 2026.08.05 | ₩29,900 | ₩29,900 | ₩28,850 | ₩28,950 | -3.18% | 8.7만 |
|---|
| 2026.08.04 | ₩29,650 | ₩30,000 | ₩28,600 | ₩28,900 | -2.53% | 10만 |
|---|
| 2026.08.03 | ₩28,350 | ₩30,300 | ₩28,350 | ₩29,500 | +4.06% | 7.3만 |
|---|
| 2026.07.31 | ₩27,700 | ₩29,750 | ₩27,200 | ₩29,350 | +5.96% | 14.2만 |
|---|
| 2026.07.30 | ₩25,950 | ₩27,450 | ₩25,300 | ₩25,300 | -2.50% | 10.7만 |
|---|
| 2026.07.29 | ₩28,750 | ₩29,400 | ₩24,800 | ₩26,150 | -9.04% | 20만 |
|---|
| 2026.07.28 | ₩29,350 | ₩29,350 | ₩28,200 | ₩28,650 | -2.39% | 10만 |
|---|
| 2026.07.27 | ₩29,000 | ₩30,550 | ₩28,500 | ₩30,500 | +5.17% | 9.2만 |
|---|
| 2026.07.24 | ₩30,300 | ₩30,300 | ₩28,600 | ₩28,650 | -5.45% | 5.8만 |
|---|
| 2026.07.23 | ₩30,100 | ₩30,700 | ₩29,200 | ₩30,400 | +1.00% | 5.9만 |
|---|
| 2026.07.22 | ₩30,400 | ₩31,500 | ₩29,550 | ₩29,700 | -2.30% | 8만 |
|---|
| 2026.07.21 | ₩29,450 | ₩30,150 | ₩27,850 | ₩29,450 | 0.00% | 9.9만 |
|---|
| 2026.07.20 | ₩30,200 | ₩31,150 | ₩29,000 | ₩29,450 | -2.48% | 13.5만 |
|---|
| 2026.07.16 | ₩31,800 | ₩33,450 | ₩30,800 | ₩31,300 | -1.57% | 14.3만 |
|---|
| 2026.07.15 | ₩30,150 | ₩32,700 | ₩29,900 | ₩32,550 | +7.96% | 35.9만 |
|---|
| 2026.07.14 | ₩29,500 | ₩29,500 | ₩28,050 | ₩28,750 | -2.54% | 9만 |
|---|
| 2026.07.13 | ₩29,350 | ₩30,000 | ₩27,500 | ₩28,800 | -1.87% | 9.7만 |
|---|
| 2026.07.10 | ₩28,850 | ₩29,450 | ₩28,600 | ₩29,350 | +1.73% | 9.1만 |
|---|
| 2026.07.09 | ₩27,200 | ₩28,800 | ₩26,950 | ₩28,200 | +3.68% | 13.1만 |
|---|
| 2026.07.08 | ₩26,900 | ₩28,400 | ₩26,400 | ₩26,700 | -0.74% | 12.6만 |
|---|
| 2026.07.07 | ₩29,000 | ₩29,650 | ₩26,850 | ₩27,200 | -6.21% | 12.1만 |
|---|
| 2026.07.06 | ₩28,800 | ₩29,850 | ₩27,700 | ₩28,750 | -0.17% | 8.2만 |
|---|
| 2026.07.03 | ₩27,950 | ₩29,050 | ₩26,850 | ₩28,800 | +3.04% | 7.8만 |
|---|
| 2026.07.02 | ₩29,200 | ₩29,600 | ₩27,050 | ₩27,900 | -4.45% | 13만 |
|---|
| 2026.07.01 | ₩29,850 | ₩31,200 | ₩29,500 | ₩30,050 | +0.67% | 13만 |
|---|
| 2026.06.30 | ₩29,950 | ₩30,600 | ₩28,950 | ₩29,500 | -1.50% | 9.2만 |
|---|
| 2026.06.29 | ₩27,250 | ₩30,000 | ₩26,950 | ₩29,850 | +9.54% | 24.2만 |
|---|
| 2026.06.26 | ₩27,500 | ₩28,800 | ₩26,450 | ₩27,250 | -0.91% | 13.1만 |
|---|
| 2026.06.25 | ₩28,500 | ₩29,400 | ₩27,200 | ₩28,000 | -1.75% | 16만 |
|---|
| 2026.06.24 | ₩27,000 | ₩28,000 | ₩26,100 | ₩26,800 | -0.74% | 12.4만 |
|---|
| 2026.06.23 | ₩29,150 | ₩30,000 | ₩26,800 | ₩26,900 | -7.72% | 17.3만 |
|---|
| 2026.06.22 | ₩28,200 | ₩30,900 | ₩28,000 | ₩29,650 | +5.14% | 27.1만 |
|---|
| 2026.06.19 | ₩29,000 | ₩30,200 | ₩27,850 | ₩28,800 | -0.69% | 28.9만 |
|---|
| 2026.06.18 | ₩29,200 | ₩29,750 | ₩27,550 | ₩27,850 | -4.62% | 19.3만 |
|---|
| 2026.06.17 | ₩26,450 | ₩30,500 | ₩26,250 | ₩29,500 | +11.53% | 27.5만 |
|---|
| 2026.06.16 | ₩27,550 | ₩27,550 | ₩26,350 | ₩26,400 | -4.17% | 7.2만 |
|---|
| 2026.06.15 | ₩28,150 | ₩28,300 | ₩26,900 | ₩27,000 | -4.09% | 10만 |
|---|
| 2026.06.12 | ₩27,250 | ₩28,350 | ₩26,550 | ₩27,500 | +0.92% | 10.7만 |
|---|
| 2026.06.11 | ₩25,300 | ₩26,500 | ₩24,100 | ₩25,700 | +1.58% | 9.4만 |
|---|
| 2026.06.10 | ₩25,400 | ₩26,350 | ₩24,650 | ₩25,050 | -1.38% | 2 |
|---|
| 2026.06.09 | ₩23,850 | ₩26,400 | ₩23,850 | ₩25,600 | +7.34% | 16.5만 |
|---|
| 2026.06.08 | ₩23,400 | ₩24,200 | ₩22,600 | ₩23,300 | -0.43% | 12.1만 |
|---|
| 2026.06.05 | ₩26,350 | ₩26,450 | ₩24,350 | ₩24,800 | -5.88% | 11만 |
|---|
| 2026.06.04 | ₩25,350 | ₩26,550 | ₩24,950 | ₩25,450 | +0.39% | 14.5만 |
|---|
| 2026.06.02 | ₩24,750 | ₩24,900 | ₩23,800 | ₩24,600 | -0.61% | 11.4만 |
|---|
| 2026.06.01 | ₩25,300 | ₩25,600 | ₩24,350 | ₩24,900 | -1.58% | 11.9만 |
|---|
| 2026.05.29 | ₩26,500 | ₩26,800 | ₩24,750 | ₩25,650 | -3.21% | 12.9만 |
|---|
| 2026.05.28 | ₩26,550 | ₩26,800 | ₩24,950 | ₩26,150 | -1.51% | 13.3만 |
|---|
| 2026.05.27 | ₩28,900 | ₩29,050 | ₩26,350 | ₩26,600 | -7.96% | 13.9만 |
|---|
| 2026.05.26 | ₩29,400 | ₩29,950 | ₩27,900 | ₩28,000 | -4.76% | 15.3만 |
|---|
| 2026.05.22 | ₩27,900 | ₩28,850 | ₩27,350 | ₩28,450 | +1.97% | 9.7만 |
|---|
| 2026.05.21 | ₩27,000 | ₩27,650 | ₩26,600 | ₩27,300 | +1.11% | 16.2만 |
|---|
| 2026.05.20 | ₩26,150 | ₩26,200 | ₩24,800 | ₩25,800 | -1.34% | 16.3만 |
|---|
| 2026.05.19 | ₩26,650 | ₩26,950 | ₩25,550 | ₩26,200 | -1.69% | 17.9만 |
|---|
| 2026.05.18 | ₩26,950 | ₩27,400 | ₩25,400 | ₩27,100 | +0.56% | 18.3만 |
|---|
| 2026.05.15 | ₩31,550 | ₩32,350 | ₩27,200 | ₩27,750 | -12.04% | 43.8만 |
|---|
| 2026.05.14 | ₩31,200 | ₩31,200 | ₩29,500 | ₩30,950 | -0.80% | 13.6만 |
|---|
| 2026.05.13 | ₩30,400 | ₩31,250 | ₩29,550 | ₩30,950 | +1.81% | 9.8만 |
|---|
| 2026.05.12 | ₩32,400 | ₩32,400 | ₩29,800 | ₩31,000 | -4.32% | 18.5만 |
|---|
| 2026.05.11 | ₩32,300 | ₩33,200 | ₩31,600 | ₩32,050 | -0.77% | 11.6만 |
|---|
| 2026.05.08 | ₩32,250 | ₩32,600 | ₩31,450 | ₩31,800 | -1.40% | 10.3만 |
|---|
| 2026.05.07 | ₩33,850 | ₩33,850 | ₩32,450 | ₩32,950 | -2.66% | 15.4만 |
|---|
| 2026.05.06 | ₩34,200 | ₩34,450 | ₩33,200 | ₩33,550 | -1.90% | 13.3만 |
|---|
| 2026.05.04 | ₩33,000 | ₩33,650 | ₩33,000 | ₩33,200 | +0.61% | 10.4만 |
|---|
| 2026.04.30 | ₩33,750 | ₩33,750 | ₩32,350 | ₩32,750 | -2.96% | 10.8만 |
|---|
| 2026.04.29 | ₩33,200 | ₩33,750 | ₩33,050 | ₩33,650 | +1.36% | 8.4만 |
|---|
| 2026.04.28 | ₩34,500 | ₩34,500 | ₩33,650 | ₩34,000 | -1.45% | 12.6만 |
|---|
| 2026.04.27 | ₩34,950 | ₩35,400 | ₩33,950 | ₩34,950 | 0.00% | 17.8만 |
|---|
| 2026.04.24 | ₩33,200 | ₩34,750 | ₩33,000 | ₩34,000 | +2.41% | 19.8만 |
|---|
| 2026.04.23 | ₩33,950 | ₩33,950 | ₩32,300 | ₩33,150 | -2.36% | 15.2만 |
|---|
| 2026.04.22 | ₩32,700 | ₩33,200 | ₩32,000 | ₩33,000 | +0.92% | 15.5만 |
|---|
| 2026.04.21 | ₩31,800 | ₩32,700 | ₩31,650 | ₩32,450 | +2.04% | 20.8만 |
|---|
| 2026.04.20 | ₩31,800 | ₩31,900 | ₩31,150 | ₩31,400 | -1.26% | 7.4만 |
|---|
| 2026.04.17 | ₩31,700 | ₩31,950 | ₩31,150 | ₩31,950 | +0.79% | 9.2만 |
|---|
| 2026.04.16 | ₩31,500 | ₩31,700 | ₩30,700 | ₩31,400 | -0.32% | 13.4만 |
|---|
| 2026.04.15 | ₩32,650 | ₩32,650 | ₩31,150 | ₩31,750 | -2.76% | 12.4만 |
|---|
| 2026.04.14 | ₩31,000 | ₩31,500 | ₩30,900 | ₩31,300 | +0.97% | 8.1만 |
|---|
| 2026.04.13 | ₩29,050 | ₩30,700 | ₩29,000 | ₩30,300 | +4.30% | 8.4만 |
|---|
| 2026.04.10 | ₩29,600 | ₩30,200 | ₩29,550 | ₩29,900 | +1.01% | 6.7만 |
|---|
| 2026.04.09 | ₩28,800 | ₩29,250 | ₩28,400 | ₩29,100 | +1.04% | 4.5만 |
|---|
| 2026.04.08 | ₩29,400 | ₩29,800 | ₩29,050 | ₩29,450 | +0.17% | 10만 |
|---|
| 2026.04.07 | ₩28,500 | ₩28,900 | ₩27,800 | ₩28,200 | -1.05% | 4.4만 |
|---|
| 2026.04.06 | ₩27,950 | ₩28,850 | ₩27,550 | ₩27,800 | -0.54% | 8.1만 |
|---|
| 2026.04.03 | ₩29,400 | ₩29,700 | ₩27,750 | ₩27,900 | -5.10% | 9.9만 |
|---|
| 2026.04.02 | ₩30,600 | ₩30,600 | ₩28,300 | ₩28,900 | -5.56% | 12.7만 |
|---|
| 2026.04.01 | ₩30,700 | ₩30,950 | ₩30,150 | ₩30,650 | -0.16% | 10.4만 |
|---|
| 2026.03.31 | ₩28,800 | ₩30,650 | ₩28,500 | ₩29,450 | +2.26% | 12.9만 |
|---|
| 2026.03.30 | ₩28,800 | ₩30,300 | ₩28,100 | ₩29,650 | +2.95% | 8.7만 |
|---|
| 2026.03.27 | ₩29,500 | ₩30,650 | ₩28,850 | ₩30,000 | +1.69% | 10.6만 |
|---|
| 2026.03.26 | ₩31,300 | ₩31,450 | ₩29,750 | ₩30,650 | -2.08% | 11.2만 |
|---|
| 2026.03.25 | ₩30,250 | ₩32,250 | ₩30,100 | ₩31,800 | +5.12% | 15.3만 |
|---|
| 2026.03.24 | ₩30,400 | ₩30,400 | ₩29,050 | ₩29,750 | -2.14% | 7.8만 |
|---|
| 2026.03.23 | ₩30,300 | ₩30,600 | ₩29,300 | ₩29,350 | -3.14% | 6.4만 |
|---|
| 2026.03.20 | ₩31,350 | ₩31,550 | ₩30,950 | ₩31,500 | +0.48% | 7.4만 |
|---|
| 2026.03.19 | ₩31,600 | ₩32,150 | ₩30,900 | ₩31,050 | -1.74% | 13.3만 |
|---|
| 2026.03.18 | ₩32,500 | ₩33,250 | ₩32,100 | ₩32,550 | +0.15% | 20.5만 |
|---|
| 2026.03.17 | ₩32,800 | ₩32,950 | ₩31,650 | ₩31,700 | -3.35% | 15.4만 |
|---|
| 2026.03.16 | ₩32,150 | ₩32,350 | ₩31,100 | ₩32,200 | +0.16% | 15.5만 |
|---|
| 2026.03.13 | ₩28,950 | ₩31,500 | ₩28,950 | ₩31,350 | +8.29% | 12.6만 |
|---|
| 2026.03.12 | ₩29,900 | ₩30,650 | ₩29,400 | ₩30,150 | +0.84% | 6.8만 |
|---|
| 2026.03.11 | ₩31,200 | ₩31,450 | ₩29,550 | ₩30,150 | -3.37% | 14만 |
|---|
| 2026.03.10 | ₩30,300 | ₩31,100 | ₩29,500 | ₩30,800 | +1.65% | 15만 |
|---|
| 2026.03.09 | ₩29,100 | ₩29,400 | ₩27,650 | ₩28,500 | -2.06% | 14만 |
|---|
| 2026.03.06 | ₩29,650 | ₩31,300 | ₩29,300 | ₩31,150 | +5.06% | 14.7만 |
|---|
| 2026.03.05 | ₩29,350 | ₩31,000 | ₩29,350 | ₩29,900 | +1.87% | 22.6만 |
|---|
| 2026.03.04 | ₩29,400 | ₩30,550 | ₩26,800 | ₩27,600 | -6.12% | 30.5만 |
|---|
| 2026.03.03 | ₩30,150 | ₩33,050 | ₩30,050 | ₩30,400 | +0.83% | 29.5만 |
|---|
| 2026.02.27 | ₩31,650 | ₩31,800 | ₩29,950 | ₩30,950 | -2.21% | 24.9만 |
|---|
| 2026.02.26 | ₩32,750 | ₩32,950 | ₩30,600 | ₩32,400 | -1.07% | 32.2만 |
|---|
| 2026.02.25 | ₩32,400 | ₩34,250 | ₩31,650 | ₩32,200 | -0.62% | 47.6만 |
|---|
| 2026.02.24 | ₩28,200 | ₩29,300 | ₩27,950 | ₩29,100 | +3.19% | 11.8만 |
|---|
| 2026.02.23 | ₩29,100 | ₩29,200 | ₩28,150 | ₩28,450 | -2.23% | 14.5만 |
|---|
| 2026.02.20 | ₩28,550 | ₩28,650 | ₩27,500 | ₩28,350 | -0.70% | 14.9만 |
|---|
| 2026.02.19 | ₩27,450 | ₩28,850 | ₩27,050 | ₩28,600 | +4.19% | 25.6만 |
|---|
| 2026.02.13 | ₩25,750 | ₩26,900 | ₩25,750 | ₩26,550 | +3.11% | 16.6만 |
|---|
| 2026.02.12 | ₩26,800 | ₩26,800 | ₩26,050 | ₩26,200 | -2.24% | 15.6만 |
|---|
| 2026.02.11 | ₩26,550 | ₩26,650 | ₩25,550 | ₩26,000 | -2.07% | 15.6만 |
|---|
| 2026.02.10 | ₩28,000 | ₩28,200 | ₩26,500 | ₩26,850 | -4.11% | 17.7만 |
|---|
| 2026.02.09 | ₩26,800 | ₩28,000 | ₩26,250 | ₩27,450 | +2.43% | 30.1만 |
|---|
| 2026.02.06 | ₩24,550 | ₩26,300 | ₩24,000 | ₩25,750 | +4.89% | 17.8만 |
|---|
| 2026.02.05 | ₩24,900 | ₩25,750 | ₩24,800 | ₩25,400 | +2.01% | 17.4만 |
|---|
| 2026.02.04 | ₩25,700 | ₩26,050 | ₩25,350 | ₩25,750 | +0.19% | 13.7만 |
|---|
| 2026.02.03 | ₩25,400 | ₩26,600 | ₩25,100 | ₩26,350 | +3.74% | 31.1만 |
|---|
| 2026.02.02 | ₩25,300 | ₩26,000 | ₩24,500 | ₩24,700 | -2.37% | 32.7만 |
|---|
| 2026.01.30 | ₩24,800 | ₩26,650 | ₩24,750 | ₩25,900 | +4.44% | 65.1만 |
|---|
| 2026.01.29 | ₩25,150 | ₩25,300 | ₩22,850 | ₩24,400 | -2.98% | 30.4만 |
|---|
| 2026.01.28 | ₩23,950 | ₩24,350 | ₩23,550 | ₩24,200 | +1.04% | 30.6만 |
|---|
| 2026.01.27 | ₩22,750 | ₩23,350 | ₩22,050 | ₩23,350 | +2.64% | 27.8만 |
|---|
| 2026.01.26 | ₩22,450 | ₩22,950 | ₩22,100 | ₩22,850 | +1.78% | 20.9만 |
|---|
| 2026.01.23 | ₩22,850 | ₩22,850 | ₩22,150 | ₩22,450 | -1.75% | 13만 |
|---|
| 2026.01.22 | ₩22,400 | ₩22,900 | ₩21,950 | ₩22,800 | +1.79% | 12.7만 |
|---|
| 2026.01.21 | ₩21,600 | ₩22,050 | ₩21,350 | ₩22,050 | +2.08% | 9.4만 |
|---|
| 2026.01.20 | ₩22,250 | ₩22,350 | ₩21,450 | ₩22,150 | -0.45% | 7.7만 |
|---|
| 2026.01.19 | ₩22,250 | ₩22,500 | ₩21,900 | ₩22,300 | +0.22% | 8.4만 |
|---|
| 2026.01.16 | ₩22,300 | ₩22,750 | ₩22,050 | ₩22,400 | +0.45% | 10.1만 |
|---|
| 2026.01.15 | ₩21,750 | ₩22,200 | ₩21,550 | ₩22,000 | +1.15% | 7.5만 |
|---|
| 2026.01.14 | ₩22,050 | ₩22,250 | ₩21,650 | ₩21,950 | -0.45% | 7.2만 |
|---|
| 2026.01.13 | ₩22,850 | ₩23,200 | ₩21,850 | ₩21,950 | -3.94% | 10.8만 |
|---|
| 2026.01.12 | ₩22,600 | ₩23,100 | ₩22,350 | ₩22,800 | +0.88% | 6.5만 |
|---|
| 2026.01.09 | ₩22,650 | ₩22,800 | ₩22,250 | ₩22,450 | -0.88% | 6.7만 |
|---|
| 2026.01.08 | ₩23,600 | ₩24,100 | ₩22,950 | ₩23,050 | -2.33% | 7.9만 |
|---|
| 2026.01.07 | ₩24,450 | ₩24,450 | ₩23,300 | ₩23,850 | -2.45% | 11.7만 |
|---|
| 2026.01.06 | ₩23,200 | ₩24,150 | ₩23,000 | ₩23,950 | +3.23% | 13.7만 |
|---|
| 2026.01.05 | ₩22,900 | ₩23,350 | ₩22,550 | ₩23,300 | +1.75% | 16.5만 |
|---|
| 2026.01.02 | ₩21,350 | ₩22,250 | ₩21,250 | ₩22,200 | +3.98% | 9만 |
|---|
| 2025.12.30 | ₩21,400 | ₩21,800 | ₩21,300 | ₩21,550 | +0.70% | 6.5만 |
|---|
| 2025.12.29 | ₩21,500 | ₩21,550 | ₩21,100 | ₩21,500 | 0.00% | 5.6만 |
|---|
| 2025.12.26 | ₩21,300 | ₩21,550 | ₩21,150 | ₩21,300 | 0.00% | 6만 |
|---|
| 2025.12.24 | ₩21,900 | ₩21,950 | ₩21,250 | ₩21,350 | -2.51% | 4만 |
|---|
| 2025.12.23 | ₩22,000 | ₩22,000 | ₩21,550 | ₩21,800 | -0.91% | 4.1만 |
|---|
| 2025.12.22 | ₩21,700 | ₩22,050 | ₩21,600 | ₩22,000 | +1.38% | 4.5만 |
|---|
| 2025.12.19 | ₩21,450 | ₩21,600 | ₩21,150 | ₩21,300 | -0.70% | 2.9만 |
|---|
| 2025.12.18 | ₩21,050 | ₩21,400 | ₩21,000 | ₩21,150 | +0.48% | 3.7만 |
|---|
| 2025.12.17 | ₩21,350 | ₩21,700 | ₩21,200 | ₩21,400 | +0.23% | 3.5만 |
|---|
| 2025.12.16 | ₩21,750 | ₩21,750 | ₩21,150 | ₩21,350 | -1.84% | 2.8만 |
|---|
| 2025.12.15 | ₩21,650 | ₩21,950 | ₩21,400 | ₩21,750 | +0.46% | 1.8만 |
|---|
| 2025.12.12 | ₩22,150 | ₩22,150 | ₩21,850 | ₩22,000 | -0.68% | 3.6만 |
|---|
| 2025.12.11 | ₩22,600 | ₩22,600 | ₩22,000 | ₩22,200 | -1.77% | 3.1만 |
|---|
| 2025.12.10 | ₩22,400 | ₩22,500 | ₩22,050 | ₩22,450 | +0.22% | 4.8만 |
|---|
| 2025.12.09 | ₩22,500 | ₩22,500 | ₩22,150 | ₩22,300 | -0.89% | 3만 |
|---|
| 2025.12.08 | ₩22,550 | ₩22,650 | ₩22,250 | ₩22,500 | -0.22% | 4.1만 |
|---|
| 2025.12.05 | ₩22,300 | ₩22,500 | ₩22,000 | ₩22,500 | +0.90% | 3.9만 |
|---|
| 2025.12.04 | ₩22,450 | ₩22,450 | ₩21,900 | ₩22,250 | -0.89% | 3.5만 |
|---|
| 2025.12.03 | ₩22,700 | ₩22,800 | ₩22,400 | ₩22,600 | -0.44% | 3.6만 |
|---|
| 2025.12.02 | ₩22,800 | ₩22,800 | ₩22,400 | ₩22,450 | -1.54% | 3.9만 |
|---|
| 2025.12.01 | ₩22,550 | ₩22,800 | ₩22,100 | ₩22,550 | 0.00% | 8.1만 |
|---|
| 2025.11.28 | ₩21,700 | ₩22,300 | ₩21,500 | ₩22,300 | +2.76% | 4.4만 |
|---|
| 2025.11.27 | ₩22,000 | ₩22,000 | ₩21,300 | ₩21,500 | -2.27% | 3.7만 |
|---|
| 2025.11.26 | ₩21,650 | ₩21,750 | ₩21,150 | ₩21,700 | +0.23% | 5.5만 |
|---|
| 2025.11.25 | ₩21,950 | ₩22,000 | ₩21,150 | ₩21,350 | -2.73% | 3.7만 |
|---|
| 2025.11.24 | ₩21,750 | ₩21,800 | ₩21,100 | ₩21,250 | -2.30% | 4.7만 |
|---|
| 2025.11.21 | ₩21,100 | ₩21,400 | ₩20,700 | ₩21,200 | +0.47% | 10.9만 |
|---|
| 2025.11.20 | ₩22,600 | ₩22,600 | ₩21,750 | ₩21,850 | -3.32% | 6.3만 |
|---|
| 2025.11.19 | ₩22,000 | ₩22,200 | ₩21,200 | ₩21,750 | -1.14% | 8.5만 |
|---|
| 2025.11.18 | ₩22,750 | ₩22,900 | ₩22,050 | ₩22,100 | -2.86% | 13.9만 |
|---|
| 2025.11.17 | ₩23,550 | ₩23,600 | ₩22,600 | ₩23,250 | -1.27% | 15.3만 |
|---|
| 2025.11.14 | ₩25,200 | ₩25,450 | ₩22,750 | ₩23,250 | -7.74% | 59.4만 |
|---|
| 2025.11.13 | ₩26,400 | ₩26,800 | ₩25,550 | ₩26,200 | -0.76% | 12.9만 |
|---|
| 2025.11.12 | ₩26,250 | ₩26,400 | ₩25,300 | ₩26,250 | 0.00% | 17.6만 |
|---|
| 2025.11.11 | ₩25,450 | ₩28,700 | ₩25,450 | ₩26,550 | +4.32% | 60.3만 |
|---|
| 2025.11.10 | ₩24,150 | ₩25,050 | ₩23,650 | ₩24,750 | +2.48% | 6.1만 |
|---|
| 2025.11.07 | ₩23,900 | ₩24,550 | ₩23,350 | ₩23,750 | -0.63% | 13.3만 |
|---|
| 2025.11.06 | ₩25,300 | ₩25,550 | ₩24,450 | ₩24,650 | -2.57% | 7.6만 |
|---|
| 2025.11.05 | ₩24,900 | ₩25,300 | ₩23,600 | ₩25,000 | +0.40% | 21.1만 |
|---|
| 2025.11.04 | ₩25,500 | ₩26,500 | ₩25,150 | ₩25,500 | 0.00% | 13.1만 |
|---|
| 2025.11.03 | ₩25,200 | ₩25,700 | ₩24,500 | ₩25,400 | +0.79% | 14.2만 |
|---|
| 2025.10.31 | ₩25,500 | ₩25,750 | ₩25,100 | ₩25,200 | -1.18% | 13.3만 |
|---|
| 2025.10.30 | ₩25,650 | ₩26,050 | ₩25,100 | ₩25,900 | +0.97% | 8.7만 |
|---|
| 2025.10.29 | ₩25,800 | ₩26,100 | ₩25,400 | ₩25,650 | -0.58% | 11.9만 |
|---|
| 2025.10.28 | ₩26,100 | ₩26,300 | ₩25,350 | ₩25,650 | -1.72% | 8.7만 |
|---|
| 2025.10.27 | ₩26,550 | ₩26,900 | ₩26,050 | ₩26,400 | -0.56% | 12.5만 |
|---|
| 2025.10.24 | ₩25,950 | ₩26,150 | ₩25,550 | ₩26,050 | +0.39% | 13.4만 |
|---|
| 2025.10.23 | ₩24,700 | ₩25,650 | ₩24,550 | ₩25,450 | +3.04% | 6.1만 |
|---|
| 2025.10.22 | ₩24,600 | ₩25,050 | ₩24,200 | ₩25,050 | +1.83% | 12.8만 |
|---|
| 2025.10.21 | ₩25,650 | ₩25,750 | ₩24,550 | ₩24,750 | -3.51% | 14.7만 |
|---|
| 2025.10.20 | ₩25,500 | ₩25,850 | ₩24,850 | ₩25,350 | -0.59% | 10만 |
|---|
| 2025.10.17 | ₩25,700 | ₩26,050 | ₩24,800 | ₩25,200 | -1.95% | 25만 |
|---|
| 2025.10.16 | ₩25,700 | ₩26,100 | ₩25,300 | ₩25,800 | +0.39% | 16.7만 |
|---|
| 2025.10.15 | ₩25,350 | ₩26,200 | ₩25,150 | ₩25,900 | +2.17% | 17.4만 |
|---|
| 2025.10.14 | ₩27,100 | ₩27,250 | ₩24,650 | ₩25,250 | -6.83% | 21.3만 |
|---|
| 2025.10.13 | ₩25,200 | ₩26,350 | ₩25,200 | ₩26,200 | +3.97% | 11.7만 |
|---|
| 2025.10.10 | ₩25,850 | ₩26,850 | ₩25,550 | ₩26,100 | +0.97% | 27.9만 |
|---|