시장 데이터를 불러오는 중
전체 종목
우림피티에스 과거 주가
101170.KQ · KOSDAQ
주요 제품·사업: 트랜스미션,감속기,기어전동축 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
101170.KQ · KOSDAQ
주요 제품·사업: 트랜스미션,감속기,기어전동축 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,000 | ₩9,050 | ₩8,720 | ₩8,810 | -2.11% | 4.2만 |
| 2026.10.07 | ₩9,550 | ₩9,560 | ₩8,940 | ₩9,010 | -5.65% | 8.3만 |
| 2026.10.06 | ₩8,770 | ₩9,830 | ₩8,630 | ₩9,490 | +8.21% | 27.3만 |
| 2026.10.02 | ₩8,500 | ₩8,870 | ₩8,420 | ₩8,780 | +3.29% | 4만 |
| 2026.10.01 | ₩8,040 | ₩8,500 | ₩8,040 | ₩8,480 | +5.47% | 2.9만 |
| 2026.09.30 | ₩8,180 | ₩8,230 | ₩8,050 | ₩8,140 | -0.49% | 2.6만 |
| 2026.09.29 | ₩8,530 | ₩8,530 | ₩8,100 | ₩8,150 | -4.45% | 4.8만 |
| 2026.09.28 | ₩8,490 | ₩8,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,430 |
| ₩8,570 |
| +0.94% |
| 2.4만 |
| 2026.09.23 | ₩8,580 | ₩8,730 | ₩8,470 | ₩8,600 | +0.23% | 2.4만 |
|---|
| 2026.09.22 | ₩8,770 | ₩8,840 | ₩8,500 | ₩8,500 | -3.08% | 3.3만 |
|---|
| 2026.09.21 | ₩8,880 | ₩8,900 | ₩8,590 | ₩8,730 | -1.69% | 3.9만 |
|---|
| 2026.09.18 | ₩8,700 | ₩9,000 | ₩8,510 | ₩8,800 | +1.15% | 8.7만 |
|---|
| 2026.09.17 | ₩8,550 | ₩8,750 | ₩8,530 | ₩8,630 | +0.94% | 4.4만 |
|---|
| 2026.09.16 | ₩8,530 | ₩8,650 | ₩8,385 | ₩8,630 | +1.17% | 5만 |
|---|
| 2026.09.15 | ₩8,010 | ₩8,900 | ₩8,010 | ₩8,510 | +6.24% | 15.1만 |
|---|
| 2026.09.14 | ₩8,350 | ₩8,350 | ₩8,060 | ₩8,180 | -2.04% | 3.2만 |
|---|
| 2026.09.11 | ₩8,260 | ₩8,570 | ₩8,030 | ₩8,400 | +1.69% | 5.3만 |
|---|
| 2026.09.10 | ₩8,150 | ₩8,450 | ₩7,960 | ₩8,330 | +2.21% | 8.9만 |
|---|
| 2026.09.09 | ₩7,860 | ₩8,090 | ₩7,820 | ₩7,980 | +1.53% | 5.4만 |
|---|
| 2026.09.08 | ₩8,040 | ₩8,110 | ₩7,860 | ₩7,860 | -2.24% | 3.4만 |
|---|
| 2026.09.07 | ₩8,030 | ₩8,300 | ₩7,910 | ₩8,120 | +1.12% | 6.2만 |
|---|
| 2026.09.04 | ₩7,600 | ₩8,040 | ₩7,500 | ₩7,950 | +4.61% | 6.6만 |
|---|
| 2026.09.03 | ₩7,560 | ₩7,740 | ₩7,430 | ₩7,450 | -1.46% | 3.9만 |
|---|
| 2026.09.02 | ₩7,830 | ₩7,850 | ₩7,560 | ₩7,560 | -3.45% | 4.1만 |
|---|
| 2026.09.01 | ₩8,200 | ₩8,220 | ₩7,920 | ₩7,980 | -2.68% | 5만 |
|---|
| 2026.08.31 | ₩8,080 | ₩8,240 | ₩7,860 | ₩8,230 | +1.86% | 3.9만 |
|---|
| 2026.08.28 | ₩8,370 | ₩8,460 | ₩8,180 | ₩8,280 | -1.08% | 4.5만 |
|---|
| 2026.08.27 | ₩8,500 | ₩8,580 | ₩8,230 | ₩8,380 | -1.41% | 9만 |
|---|
| 2026.08.26 | ₩9,120 | ₩9,340 | ₩8,410 | ₩8,590 | -5.81% | 15.8만 |
|---|
| 2026.08.25 | ₩8,700 | ₩9,120 | ₩8,120 | ₩8,990 | +3.33% | 15.9만 |
|---|
| 2026.08.24 | ₩7,900 | ₩8,760 | ₩7,800 | ₩8,700 | +10.13% | 14.6만 |
|---|
| 2026.08.21 | ₩8,260 | ₩8,350 | ₩7,820 | ₩7,890 | -4.48% | 7.7만 |
|---|
| 2026.08.20 | ₩8,260 | ₩9,050 | ₩8,240 | ₩8,410 | +1.82% | 22.4만 |
|---|
| 2026.08.19 | ₩7,850 | ₩8,940 | ₩7,850 | ₩8,140 | +3.69% | 8.8만 |
|---|
| 2026.08.18 | ₩8,940 | ₩9,170 | ₩8,150 | ₩8,150 | -8.84% | 9.2만 |
|---|
| 2026.08.14 | ₩8,350 | ₩9,000 | ₩8,300 | ₩8,710 | +4.31% | 14.7만 |
|---|
| 2026.08.13 | ₩8,490 | ₩8,720 | ₩8,050 | ₩8,350 | -1.65% | 8.1만 |
|---|
| 2026.08.12 | ₩8,400 | ₩8,550 | ₩8,110 | ₩8,410 | +0.12% | 3.4만 |
|---|
| 2026.08.11 | ₩8,530 | ₩8,680 | ₩8,320 | ₩8,400 | -1.52% | 3.8만 |
|---|
| 2026.08.10 | ₩8,030 | ₩8,580 | ₩8,030 | ₩8,540 | +6.35% | 6.1만 |
|---|
| 2026.08.07 | ₩8,300 | ₩8,700 | ₩7,890 | ₩8,030 | -3.25% | 4.9만 |
|---|
| 2026.08.06 | ₩8,650 | ₩8,650 | ₩8,100 | ₩8,290 | -4.16% | 5.9만 |
|---|
| 2026.08.05 | ₩8,110 | ₩8,670 | ₩8,110 | ₩8,470 | +4.44% | 11.7만 |
|---|
| 2026.08.04 | ₩7,740 | ₩8,140 | ₩7,630 | ₩8,050 | +4.01% | 10.8만 |
|---|
| 2026.08.03 | ₩7,300 | ₩8,070 | ₩7,020 | ₩7,760 | +6.30% | 10.5만 |
|---|
| 2026.07.31 | ₩6,700 | ₩7,300 | ₩6,490 | ₩7,290 | +8.81% | 7.7만 |
|---|
| 2026.07.30 | ₩6,050 | ₩6,840 | ₩6,050 | ₩6,490 | +7.27% | 8.4만 |
|---|
| 2026.07.29 | ₩6,920 | ₩7,220 | ₩5,760 | ₩6,370 | -7.95% | 16.9만 |
|---|
| 2026.07.28 | ₩7,170 | ₩7,170 | ₩6,740 | ₩6,750 | -5.86% | 4.2만 |
|---|
| 2026.07.27 | ₩7,350 | ₩7,610 | ₩7,140 | ₩7,330 | -0.27% | 4.9만 |
|---|
| 2026.07.24 | ₩7,790 | ₩7,850 | ₩7,100 | ₩7,100 | -8.86% | 6.1만 |
|---|
| 2026.07.23 | ₩7,700 | ₩7,910 | ₩7,110 | ₩7,840 | +1.82% | 14.8만 |
|---|
| 2026.07.22 | ₩7,640 | ₩8,190 | ₩7,310 | ₩7,400 | -3.14% | 37.8만 |
|---|
| 2026.07.21 | ₩6,190 | ₩7,790 | ₩6,190 | ₩6,960 | +12.44% | 35.6만 |
|---|
| 2026.07.20 | ₩6,540 | ₩6,790 | ₩6,360 | ₩6,360 | -2.75% | 4.1만 |
|---|
| 2026.07.16 | ₩7,110 | ₩7,220 | ₩6,760 | ₩6,840 | -3.80% | 4만 |
|---|
| 2026.07.15 | ₩6,940 | ₩7,350 | ₩6,800 | ₩7,300 | +5.19% | 4.6만 |
|---|
| 2026.07.14 | ₩6,860 | ₩7,020 | ₩6,410 | ₩6,740 | -1.75% | 8.2만 |
|---|
| 2026.07.13 | ₩7,630 | ₩7,900 | ₩7,000 | ₩7,010 | -8.13% | 4.3만 |
|---|
| 2026.07.10 | ₩7,050 | ₩7,770 | ₩7,050 | ₩7,630 | +8.23% | 3.7만 |
|---|
| 2026.07.09 | ₩7,090 | ₩7,440 | ₩6,930 | ₩7,050 | -0.56% | 6.5만 |
|---|
| 2026.07.08 | ₩7,120 | ₩7,520 | ₩7,010 | ₩7,120 | 0.00% | 7.4만 |
|---|
| 2026.07.07 | ₩7,470 | ₩7,770 | ₩7,160 | ₩7,350 | -1.61% | 5.3만 |
|---|
| 2026.07.06 | ₩7,810 | ₩8,090 | ₩7,540 | ₩7,710 | -1.28% | 4.5만 |
|---|
| 2026.07.03 | ₩7,360 | ₩7,900 | ₩6,970 | ₩7,810 | +6.11% | 8.8만 |
|---|
| 2026.07.02 | ₩8,020 | ₩8,020 | ₩7,340 | ₩7,340 | -8.48% | 5.1만 |
|---|
| 2026.07.01 | ₩7,620 | ₩8,100 | ₩7,410 | ₩8,020 | +5.25% | 5.2만 |
|---|
| 2026.06.30 | ₩8,070 | ₩8,300 | ₩7,610 | ₩7,620 | -5.58% | 6.7만 |
|---|
| 2026.06.29 | ₩6,900 | ₩7,970 | ₩6,900 | ₩7,890 | +14.35% | 8.1만 |
|---|
| 2026.06.26 | ₩7,500 | ₩7,510 | ₩6,820 | ₩7,100 | -5.33% | 10.6만 |
|---|
| 2026.06.25 | ₩7,760 | ₩7,950 | ₩7,200 | ₩7,450 | -3.99% | 7.7만 |
|---|
| 2026.06.24 | ₩7,550 | ₩8,000 | ₩7,530 | ₩7,760 | +2.78% | 10.1만 |
|---|
| 2026.06.23 | ₩8,390 | ₩8,420 | ₩7,620 | ₩7,620 | -9.18% | 15.9만 |
|---|
| 2026.06.22 | ₩8,490 | ₩8,920 | ₩8,190 | ₩8,390 | -1.18% | 11.7만 |
|---|
| 2026.06.19 | ₩9,250 | ₩9,300 | ₩8,350 | ₩8,660 | -6.38% | 21.7만 |
|---|
| 2026.06.18 | ₩9,920 | ₩9,950 | ₩9,260 | ₩9,350 | -5.75% | 9.8만 |
|---|
| 2026.06.17 | ₩10,070 | ₩10,100 | ₩9,710 | ₩9,840 | -2.28% | 6.9만 |
|---|
| 2026.06.16 | ₩9,920 | ₩10,450 | ₩9,680 | ₩10,000 | +0.81% | 17만 |
|---|
| 2026.06.15 | ₩10,130 | ₩10,320 | ₩9,780 | ₩9,940 | -1.88% | 8.7만 |
|---|
| 2026.06.12 | ₩9,600 | ₩10,200 | ₩9,470 | ₩9,830 | +2.40% | 17.5만 |
|---|
| 2026.06.11 | ₩9,130 | ₩9,420 | ₩8,680 | ₩9,360 | +2.52% | 9.7만 |
|---|
| 2026.06.10 | ₩9,290 | ₩9,400 | ₩8,670 | ₩9,130 | -1.72% | 7 |
|---|
| 2026.06.09 | ₩8,940 | ₩9,550 | ₩8,870 | ₩9,210 | +3.02% | 21.1만 |
|---|
| 2026.06.08 | ₩9,350 | ₩9,760 | ₩8,560 | ₩8,880 | -5.03% | 16만 |
|---|
| 2026.06.05 | ₩10,580 | ₩10,810 | ₩9,830 | ₩10,060 | -4.91% | 13.8만 |
|---|
| 2026.06.04 | ₩10,390 | ₩10,960 | ₩10,350 | ₩10,900 | +4.91% | 11.8만 |
|---|
| 2026.06.02 | ₩11,800 | ₩11,830 | ₩10,080 | ₩10,500 | -11.02% | 37.9만 |
|---|
| 2026.06.01 | ₩13,300 | ₩13,690 | ₩11,500 | ₩11,710 | -11.95% | 47.3만 |
|---|
| 2026.05.29 | ₩13,520 | ₩14,330 | ₩12,950 | ₩13,290 | -1.70% | 28.1만 |
|---|
| 2026.05.28 | ₩13,270 | ₩14,220 | ₩12,590 | ₩13,250 | -0.15% | 27.9만 |
|---|
| 2026.05.27 | ₩14,050 | ₩14,050 | ₩12,800 | ₩13,080 | -6.90% | 22.6만 |
|---|
| 2026.05.26 | ₩14,100 | ₩14,660 | ₩13,600 | ₩13,920 | -1.28% | 24.1만 |
|---|
| 2026.05.22 | ₩14,050 | ₩14,180 | ₩13,570 | ₩13,860 | -1.35% | 15.4만 |
|---|
| 2026.05.21 | ₩13,460 | ₩14,210 | ₩13,320 | ₩14,000 | +4.01% | 25.3만 |
|---|
| 2026.05.20 | ₩13,370 | ₩14,000 | ₩12,320 | ₩13,080 | -2.17% | 49.4만 |
|---|
| 2026.05.19 | ₩14,490 | ₩14,490 | ₩12,880 | ₩13,280 | -8.35% | 30.3만 |
|---|
| 2026.05.18 | ₩14,900 | ₩15,150 | ₩13,970 | ₩14,570 | -2.21% | 32.4만 |
|---|
| 2026.05.15 | ₩16,380 | ₩17,280 | ₩14,800 | ₩15,240 | -6.96% | 72.9만 |
|---|
| 2026.05.14 | ₩17,980 | ₩18,000 | ₩15,870 | ₩16,230 | -9.73% | 71.1만 |
|---|
| 2026.05.13 | ₩16,820 | ₩18,040 | ₩16,410 | ₩17,720 | +5.35% | 126.3만 |
|---|
| 2026.05.12 | ₩17,900 | ₩18,520 | ₩15,700 | ₩16,780 | -6.26% | 189.4만 |
|---|
| 2026.05.11 | ₩16,040 | ₩18,130 | ₩15,310 | ₩17,230 | +7.42% | 378.4만 |
|---|
| 2026.05.08 | ₩15,140 | ₩17,650 | ₩14,950 | ₩16,040 | +5.94% | 726.6만 |
|---|
| 2026.05.07 | ₩14,190 | ₩17,200 | ₩13,860 | ₩14,590 | +2.82% | 574.6만 |
|---|
| 2026.05.06 | ₩14,640 | ₩14,750 | ₩13,850 | ₩14,140 | -3.42% | 21.1만 |
|---|
| 2026.05.04 | ₩14,500 | ₩14,990 | ₩14,390 | ₩14,630 | +0.90% | 22.9만 |
|---|
| 2026.04.30 | ₩15,100 | ₩15,440 | ₩14,080 | ₩14,210 | -5.89% | 26.9만 |
|---|
| 2026.04.29 | ₩15,100 | ₩15,180 | ₩14,510 | ₩14,800 | -1.99% | 22.7만 |
|---|
| 2026.04.28 | ₩14,800 | ₩15,600 | ₩14,430 | ₩15,080 | +1.89% | 51.7만 |
|---|
| 2026.04.27 | ₩14,360 | ₩14,920 | ₩14,010 | ₩14,580 | +1.53% | 49.6만 |
|---|
| 2026.04.24 | ₩13,600 | ₩14,540 | ₩13,360 | ₩14,110 | +3.75% | 35.1만 |
|---|
| 2026.04.23 | ₩14,030 | ₩14,080 | ₩13,300 | ₩13,580 | -3.21% | 18.1만 |
|---|
| 2026.04.22 | ₩13,840 | ₩14,120 | ₩13,420 | ₩13,930 | +0.65% | 20.2만 |
|---|
| 2026.04.21 | ₩13,900 | ₩13,930 | ₩13,350 | ₩13,640 | -1.87% | 14만 |
|---|
| 2026.04.20 | ₩13,430 | ₩13,950 | ₩13,200 | ₩13,590 | +1.19% | 19.3만 |
|---|
| 2026.04.17 | ₩13,580 | ₩13,610 | ₩13,070 | ₩13,420 | -1.18% | 11만 |
|---|
| 2026.04.16 | ₩13,780 | ₩14,100 | ₩13,340 | ₩13,410 | -2.69% | 18.5만 |
|---|
| 2026.04.15 | ₩13,580 | ₩13,650 | ₩13,280 | ₩13,420 | -1.18% | 11만 |
|---|
| 2026.04.14 | ₩12,940 | ₩13,490 | ₩12,940 | ₩13,180 | +1.85% | 14.1만 |
|---|
| 2026.04.13 | ₩12,710 | ₩12,770 | ₩12,310 | ₩12,760 | +0.39% | 6.4만 |
|---|
| 2026.04.10 | ₩13,050 | ₩13,350 | ₩12,700 | ₩12,840 | -1.61% | 8.9만 |
|---|
| 2026.04.09 | ₩13,510 | ₩13,570 | ₩12,740 | ₩12,920 | -4.37% | 10만 |
|---|
| 2026.04.08 | ₩12,910 | ₩13,800 | ₩12,670 | ₩13,580 | +5.19% | 17.8만 |
|---|
| 2026.04.07 | ₩12,590 | ₩12,810 | ₩12,100 | ₩12,230 | -2.86% | 7만 |
|---|
| 2026.04.06 | ₩12,600 | ₩12,700 | ₩12,250 | ₩12,330 | -2.14% | 7.7만 |
|---|
| 2026.04.03 | ₩12,540 | ₩12,870 | ₩12,420 | ₩12,590 | +0.40% | 8.3만 |
|---|
| 2026.04.02 | ₩14,300 | ₩14,680 | ₩12,300 | ₩12,330 | -13.78% | 26만 |
|---|
| 2026.04.01 | ₩12,970 | ₩13,550 | ₩12,930 | ₩13,500 | +4.09% | 9.6만 |
|---|
| 2026.03.31 | ₩12,990 | ₩12,990 | ₩12,400 | ₩12,410 | -4.46% | 8.3만 |
|---|
| 2026.03.30 | ₩12,540 | ₩13,190 | ₩12,490 | ₩12,990 | +3.59% | 5.8만 |
|---|
| 2026.03.27 | ₩12,600 | ₩13,570 | ₩12,510 | ₩13,260 | +5.24% | 10.9만 |
|---|
| 2026.03.26 | ₩13,760 | ₩13,760 | ₩12,870 | ₩12,900 | -6.25% | 9.6만 |
|---|
| 2026.03.25 | ₩13,300 | ₩13,960 | ₩13,260 | ₩13,760 | +3.46% | 9.6만 |
|---|
| 2026.03.24 | ₩13,400 | ₩13,640 | ₩12,920 | ₩13,290 | -0.82% | 10.9만 |
|---|
| 2026.03.23 | ₩13,550 | ₩13,570 | ₩12,790 | ₩12,900 | -4.80% | 16.6만 |
|---|
| 2026.03.20 | ₩13,540 | ₩14,000 | ₩13,420 | ₩13,770 | +1.70% | 12만 |
|---|
| 2026.03.19 | ₩13,640 | ₩13,700 | ₩13,360 | ₩13,480 | -1.17% | 12.2만 |
|---|
| 2026.03.18 | ₩14,310 | ₩14,500 | ₩13,780 | ₩14,000 | -2.17% | 15.1만 |
|---|
| 2026.03.17 | ₩13,970 | ₩14,370 | ₩13,950 | ₩14,090 | +0.86% | 17.1만 |
|---|
| 2026.03.16 | ₩13,840 | ₩14,100 | ₩13,550 | ₩13,650 | -1.37% | 12.7만 |
|---|
| 2026.03.13 | ₩13,390 | ₩14,200 | ₩13,390 | ₩14,000 | +4.56% | 13만 |
|---|
| 2026.03.12 | ₩14,200 | ₩14,350 | ₩13,630 | ₩13,920 | -1.97% | 26만 |
|---|
| 2026.03.11 | ₩15,400 | ₩15,400 | ₩14,000 | ₩14,300 | -7.14% | 31.5만 |
|---|
| 2026.03.10 | ₩14,500 | ₩14,840 | ₩14,100 | ₩14,420 | -0.55% | 15.8만 |
|---|
| 2026.03.09 | ₩13,700 | ₩13,990 | ₩13,130 | ₩13,840 | +1.02% | 19.1만 |
|---|
| 2026.03.06 | ₩14,650 | ₩15,510 | ₩13,850 | ₩14,520 | -0.89% | 23.6만 |
|---|
| 2026.03.05 | ₩13,650 | ₩15,140 | ₩13,370 | ₩14,680 | +7.55% | 41.4만 |
|---|
| 2026.03.04 | ₩14,790 | ₩15,140 | ₩12,230 | ₩12,230 | -17.31% | 61.9만 |
|---|
| 2026.03.03 | ₩16,200 | ₩16,800 | ₩15,280 | ₩15,280 | -5.68% | 64.6만 |
|---|
| 2026.02.27 | ₩16,050 | ₩18,660 | ₩15,910 | ₩16,720 | +4.17% | 281.7만 |
|---|
| 2026.02.26 | ₩16,700 | ₩16,740 | ₩15,730 | ₩15,900 | -4.79% | 48.1만 |
|---|
| 2026.02.25 | ₩16,200 | ₩16,880 | ₩15,830 | ₩16,590 | +2.41% | 61.4만 |
|---|
| 2026.02.24 | ₩15,620 | ₩15,980 | ₩15,420 | ₩15,900 | +1.79% | 30.6만 |
|---|
| 2026.02.23 | ₩15,620 | ₩16,130 | ₩15,350 | ₩15,620 | 0.00% | 23.2만 |
|---|
| 2026.02.20 | ₩15,830 | ₩16,080 | ₩15,370 | ₩15,580 | -1.58% | 24.6만 |
|---|
| 2026.02.19 | ₩15,750 | ₩16,180 | ₩15,250 | ₩15,720 | -0.19% | 34.1만 |
|---|
| 2026.02.13 | ₩15,900 | ₩16,090 | ₩15,500 | ₩15,740 | -1.01% | 25.1만 |
|---|
| 2026.02.12 | ₩16,700 | ₩16,870 | ₩15,900 | ₩16,230 | -2.81% | 26.3만 |
|---|
| 2026.02.11 | ₩16,510 | ₩17,340 | ₩16,210 | ₩16,650 | +0.85% | 48.3만 |
|---|
| 2026.02.10 | ₩16,900 | ₩17,200 | ₩16,370 | ₩16,510 | -2.31% | 51.6만 |
|---|
| 2026.02.09 | ₩16,260 | ₩16,780 | ₩16,050 | ₩16,330 | +0.43% | 40.4만 |
|---|
| 2026.02.06 | ₩16,010 | ₩16,490 | ₩15,460 | ₩15,810 | -1.25% | 67.9만 |
|---|
| 2026.02.05 | ₩17,000 | ₩17,420 | ₩16,490 | ₩16,640 | -2.12% | 46.5만 |
|---|
| 2026.02.04 | ₩18,490 | ₩18,490 | ₩16,800 | ₩17,310 | -6.38% | 90.6만 |
|---|
| 2026.02.03 | ₩20,000 | ₩21,100 | ₩18,100 | ₩18,500 | -7.50% | 211.9만 |
|---|
| 2026.02.02 | ₩19,300 | ₩20,000 | ₩17,540 | ₩17,590 | -8.86% | 83.6만 |
|---|
| 2026.01.30 | ₩21,600 | ₩21,650 | ₩19,860 | ₩19,900 | -7.87% | 82.2만 |
|---|
| 2026.01.29 | ₩20,950 | ₩21,600 | ₩19,710 | ₩21,400 | +2.15% | 55.8만 |
|---|
| 2026.01.28 | ₩19,170 | ₩21,300 | ₩19,170 | ₩20,450 | +6.68% | 83.5만 |
|---|
| 2026.01.27 | ₩19,550 | ₩19,990 | ₩18,630 | ₩19,170 | -1.94% | 54.9만 |
|---|
| 2026.01.26 | ₩19,960 | ₩20,650 | ₩18,410 | ₩20,000 | +0.20% | 74.3만 |
|---|
| 2026.01.23 | ₩19,780 | ₩22,100 | ₩19,580 | ₩20,200 | +2.12% | 96.6만 |
|---|
| 2026.01.22 | ₩22,500 | ₩22,550 | ₩19,330 | ₩19,520 | -13.24% | 108만 |
|---|
| 2026.01.21 | ₩19,150 | ₩21,250 | ₩18,770 | ₩21,100 | +10.18% | 116.8만 |
|---|
| 2026.01.20 | ₩21,900 | ₩22,750 | ₩19,350 | ₩20,100 | -8.22% | 113.9만 |
|---|
| 2026.01.19 | ₩20,950 | ₩22,000 | ₩20,200 | ₩21,500 | +2.63% | 124만 |
|---|
| 2026.01.16 | ₩21,800 | ₩22,950 | ₩20,400 | ₩20,950 | -3.90% | 137.2만 |
|---|
| 2026.01.15 | ₩20,950 | ₩24,000 | ₩20,350 | ₩22,550 | +7.64% | 398.7만 |
|---|
| 2026.01.14 | ₩22,700 | ₩22,850 | ₩20,550 | ₩20,750 | -8.59% | 126.1만 |
|---|
| 2026.01.13 | ₩22,850 | ₩23,350 | ₩20,800 | ₩22,050 | -3.50% | 298.6만 |
|---|
| 2026.01.12 | ₩18,680 | ₩23,350 | ₩18,630 | ₩22,050 | +18.04% | 860.3만 |
|---|
| 2026.01.09 | ₩16,050 | ₩20,250 | ₩15,590 | ₩18,470 | +15.08% | 1263.8만 |
|---|
| 2026.01.08 | ₩17,180 | ₩17,700 | ₩15,470 | ₩15,590 | -9.25% | 267.1만 |
|---|
| 2026.01.07 | ₩14,350 | ₩17,990 | ₩13,660 | ₩16,770 | +16.86% | 1105.8만 |
|---|
| 2026.01.06 | ₩15,880 | ₩16,390 | ₩14,020 | ₩14,200 | -10.58% | 185.1만 |
|---|
| 2026.01.05 | ₩17,550 | ₩17,600 | ₩15,150 | ₩15,270 | -12.99% | 173.8만 |
|---|
| 2026.01.02 | ₩16,910 | ₩17,670 | ₩16,770 | ₩17,360 | +2.66% | 160만 |
|---|
| 2025.12.30 | ₩17,010 | ₩18,350 | ₩16,030 | ₩17,360 | +2.06% | 365.2만 |
|---|
| 2025.12.29 | ₩15,850 | ₩17,780 | ₩15,410 | ₩16,550 | +4.42% | 344.5만 |
|---|
| 2025.12.26 | ₩15,030 | ₩18,000 | ₩15,000 | ₩16,480 | +9.65% | 1206.4만 |
|---|
| 2025.12.24 | ₩11,610 | ₩13,850 | ₩11,500 | ₩13,850 | +19.29% | 543.8만 |
|---|
| 2025.12.23 | ₩11,170 | ₩11,860 | ₩10,590 | ₩10,660 | -4.57% | 101.5만 |
|---|
| 2025.12.22 | ₩10,370 | ₩11,950 | ₩10,250 | ₩11,140 | +7.43% | 195.1만 |
|---|
| 2025.12.19 | ₩10,520 | ₩10,730 | ₩10,050 | ₩10,390 | -1.24% | 66.7만 |
|---|
| 2025.12.18 | ₩10,010 | ₩10,900 | ₩10,010 | ₩10,460 | +4.50% | 72.8만 |
|---|
| 2025.12.17 | ₩11,010 | ₩11,200 | ₩10,210 | ₩10,280 | -6.63% | 81.3만 |
|---|
| 2025.12.16 | ₩11,500 | ₩11,690 | ₩10,800 | ₩11,000 | -4.35% | 72.5만 |
|---|
| 2025.12.15 | ₩11,650 | ₩12,420 | ₩11,460 | ₩11,750 | +0.86% | 178.2만 |
|---|
| 2025.12.12 | ₩10,900 | ₩11,830 | ₩10,680 | ₩11,570 | +6.15% | 225.5만 |
|---|
| 2025.12.11 | ₩10,960 | ₩11,420 | ₩10,510 | ₩10,900 | -0.55% | 149.5만 |
|---|
| 2025.12.10 | ₩11,550 | ₩11,660 | ₩10,850 | ₩10,960 | -5.11% | 147.3만 |
|---|
| 2025.12.09 | ₩11,800 | ₩12,350 | ₩11,475 | ₩11,850 | +0.42% | 282.5만 |
|---|
| 2025.12.08 | ₩10,740 | ₩13,000 | ₩10,660 | ₩11,680 | +8.75% | 800.9만 |
|---|
| 2025.12.05 | ₩10,210 | ₩11,240 | ₩9,850 | ₩10,270 | +0.59% | 419.9만 |
|---|
| 2025.12.04 | ₩10,210 | ₩11,440 | ₩9,830 | ₩10,060 | -1.47% | 775.9만 |
|---|
| 2025.12.03 | ₩9,760 | ₩9,900 | ₩9,440 | ₩9,790 | +0.31% | 172.9만 |
|---|
| 2025.12.02 | ₩10,100 | ₩10,740 | ₩9,410 | ₩9,830 | -2.67% | 690.9만 |
|---|
| 2025.12.01 | ₩8,750 | ₩10,470 | ₩8,520 | ₩9,770 | +11.66% | 1557.5만 |
|---|
| 2025.11.28 | ₩6,360 | ₩8,260 | ₩6,350 | ₩8,260 | +29.87% | 629.7만 |
|---|
| 2025.11.27 | ₩6,200 | ₩6,480 | ₩6,120 | ₩6,360 | +2.58% | 32.6만 |
|---|
| 2025.11.26 | ₩6,000 | ₩6,270 | ₩5,950 | ₩6,230 | +3.83% | 25.4만 |
|---|
| 2025.11.25 | ₩6,400 | ₩6,410 | ₩5,920 | ₩5,950 | -7.03% | 43.6만 |
|---|
| 2025.11.24 | ₩6,270 | ₩6,600 | ₩6,200 | ₩6,320 | +0.80% | 95.9만 |
|---|
| 2025.11.21 | ₩5,810 | ₩6,750 | ₩5,790 | ₩6,240 | +7.40% | 151.1만 |
|---|
| 2025.11.20 | ₩6,050 | ₩6,270 | ₩5,940 | ₩5,990 | -0.99% | 38만 |
|---|
| 2025.11.19 | ₩5,780 | ₩6,660 | ₩5,720 | ₩6,060 | +4.84% | 274.8만 |
|---|
| 2025.11.18 | ₩5,960 | ₩6,030 | ₩5,650 | ₩5,710 | -4.19% | 22.1만 |
|---|
| 2025.11.17 | ₩5,930 | ₩6,090 | ₩5,850 | ₩6,030 | +1.69% | 11.3만 |
|---|
| 2025.11.14 | ₩6,050 | ₩6,050 | ₩5,840 | ₩5,890 | -2.64% | 21.7만 |
|---|
| 2025.11.13 | ₩6,070 | ₩6,240 | ₩5,980 | ₩6,180 | +1.81% | 18.5만 |
|---|
| 2025.11.12 | ₩6,050 | ₩6,100 | ₩5,950 | ₩6,070 | +0.33% | 15.5만 |
|---|
| 2025.11.11 | ₩6,130 | ₩6,220 | ₩5,940 | ₩6,060 | -1.14% | 24.7만 |
|---|
| 2025.11.10 | ₩6,120 | ₩6,150 | ₩5,940 | ₩6,110 | -0.16% | 16.7만 |
|---|
| 2025.11.07 | ₩6,250 | ₩6,330 | ₩6,030 | ₩6,120 | -2.08% | 22.9만 |
|---|
| 2025.11.06 | ₩6,480 | ₩6,580 | ₩6,100 | ₩6,320 | -2.47% | 27.8만 |
|---|
| 2025.11.05 | ₩6,570 | ₩6,640 | ₩6,030 | ₩6,370 | -3.04% | 50.1만 |
|---|
| 2025.11.04 | ₩6,850 | ₩7,100 | ₩6,730 | ₩6,760 | -1.31% | 93.1만 |
|---|
| 2025.11.03 | ₩6,620 | ₩7,000 | ₩6,520 | ₩6,950 | +4.98% | 105.1만 |
|---|
| 2025.10.31 | ₩6,470 | ₩6,590 | ₩6,310 | ₩6,540 | +1.08% | 46.2만 |
|---|
| 2025.10.30 | ₩6,570 | ₩6,590 | ₩6,250 | ₩6,330 | -3.65% | 38.5만 |
|---|
| 2025.10.29 | ₩6,430 | ₩6,660 | ₩6,360 | ₩6,570 | +2.18% | 39.2만 |
|---|
| 2025.10.28 | ₩6,720 | ₩6,730 | ₩6,390 | ₩6,430 | -4.32% | 39.6만 |
|---|
| 2025.10.27 | ₩6,580 | ₩6,780 | ₩6,420 | ₩6,650 | +1.06% | 73.7만 |
|---|
| 2025.10.24 | ₩6,640 | ₩6,670 | ₩6,420 | ₩6,490 | -2.26% | 61.8만 |
|---|
| 2025.10.23 | ₩6,750 | ₩6,770 | ₩6,500 | ₩6,570 | -2.67% | 49.3만 |
|---|
| 2025.10.22 | ₩6,990 | ₩6,990 | ₩6,550 | ₩6,850 | -2.00% | 47.5만 |
|---|
| 2025.10.21 | ₩7,250 | ₩7,260 | ₩6,860 | ₩6,970 | -3.86% | 65.5만 |
|---|
| 2025.10.20 | ₩6,750 | ₩7,330 | ₩6,750 | ₩7,180 | +6.37% | 151.6만 |
|---|
| 2025.10.17 | ₩7,150 | ₩7,610 | ₩6,690 | ₩6,690 | -6.43% | 184.4만 |
|---|
| 2025.10.16 | ₩7,760 | ₩7,880 | ₩7,180 | ₩7,300 | -5.93% | 152.3만 |
|---|
| 2025.10.15 | ₩7,260 | ₩8,650 | ₩6,890 | ₩7,820 | +7.71% | 1419.7만 |
|---|
| 2025.10.14 | ₩7,940 | ₩7,960 | ₩7,000 | ₩7,170 | -9.70% | 582.1만 |
|---|
| 2025.10.13 | ₩6,010 | ₩7,550 | ₩5,810 | ₩7,550 | +25.62% | 1095.6만 |
|---|
| 2025.10.10 | ₩5,170 | ₩5,870 | ₩5,150 | ₩5,810 | +12.38% | 157.6만 |
|---|