시장 데이터를 불러오는 중
전체 종목
우양에이치씨 과거 주가
101970.KQ · KOSDAQ
주요 제품·사업: 화공 플랜트, 에너지 플랜트
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
101970.KQ · KOSDAQ
주요 제품·사업: 화공 플랜트, 에너지 플랜트
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,090 | ₩12,100 | ₩9,620 | ₩9,680 | -4.06% | 13.4만 |
| 2026.10.07 | ₩10,000 | ₩10,130 | ₩9,890 | ₩10,090 | +0.90% | 3.4천 |
| 2026.10.06 | ₩9,940 | ₩9,990 | ₩9,670 | ₩9,980 | +0.40% | 2.9천 |
| 2026.10.02 | ₩9,560 | ₩10,000 | ₩9,380 | ₩9,820 | +2.72% | 3.8천 |
| 2026.10.01 | ₩9,540 | ₩9,540 | ₩9,320 | ₩9,400 | -1.47% | 2.8천 |
| 2026.09.30 | ₩9,420 | ₩9,610 | ₩9,320 | ₩9,560 | +1.49% | 3.5천 |
| 2026.09.29 | ₩9,500 | ₩9,500 | ₩9,200 | ₩9,320 | -1.89% | 4.2천 |
| 2026.09.28 | ₩9,480 | ₩9,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,380 |
| ₩9,380 |
| -1.05% |
| 1.2천 |
| 2026.09.23 | ₩9,670 | ₩9,670 | ₩9,390 | ₩9,550 | -1.24% | 6천 |
|---|
| 2026.09.22 | ₩9,840 | ₩9,840 | ₩9,430 | ₩9,670 | -1.73% | 5.8천 |
|---|
| 2026.09.21 | ₩10,130 | ₩10,130 | ₩9,540 | ₩9,850 | -2.76% | 3.4천 |
|---|
| 2026.09.18 | ₩9,600 | ₩10,170 | ₩9,360 | ₩10,140 | +5.63% | 7.8천 |
|---|
| 2026.09.17 | ₩9,250 | ₩9,610 | ₩9,250 | ₩9,500 | +2.70% | 1.9천 |
|---|
| 2026.09.16 | ₩9,690 | ₩9,790 | ₩9,180 | ₩9,250 | -4.54% | 1.7만 |
|---|
| 2026.09.15 | ₩9,900 | ₩9,910 | ₩9,660 | ₩9,700 | -2.02% | 2.1천 |
|---|
| 2026.09.14 | ₩10,100 | ₩10,280 | ₩9,670 | ₩9,910 | -1.88% | 3.1천 |
|---|
| 2026.09.11 | ₩10,110 | ₩10,110 | ₩9,960 | ₩10,070 | -0.40% | 1.8천 |
|---|
| 2026.09.10 | ₩10,360 | ₩10,360 | ₩10,030 | ₩10,190 | -1.64% | 2천 |
|---|
| 2026.09.09 | ₩10,500 | ₩10,800 | ₩10,330 | ₩10,360 | -1.33% | 4.9천 |
|---|
| 2026.09.08 | ₩10,600 | ₩10,730 | ₩10,210 | ₩10,630 | +0.28% | 7.4천 |
|---|
| 2026.09.07 | ₩10,170 | ₩10,600 | ₩9,880 | ₩10,560 | +3.83% | 1.6만 |
|---|
| 2026.09.04 | ₩9,880 | ₩10,040 | ₩9,790 | ₩9,980 | +1.01% | 6.8천 |
|---|
| 2026.09.03 | ₩10,070 | ₩10,200 | ₩9,620 | ₩9,880 | -1.89% | 1.3만 |
|---|
| 2026.09.02 | ₩10,730 | ₩10,800 | ₩9,800 | ₩10,060 | -6.24% | 1.7만 |
|---|
| 2026.09.01 | ₩11,280 | ₩11,330 | ₩10,700 | ₩10,830 | -3.99% | 1.8만 |
|---|
| 2026.08.31 | ₩11,190 | ₩13,700 | ₩11,010 | ₩11,250 | +0.54% | 11.7만 |
|---|
| 2026.08.28 | ₩10,770 | ₩11,500 | ₩10,770 | ₩11,300 | +4.92% | 1.2만 |
|---|
| 2026.08.27 | ₩10,950 | ₩11,030 | ₩10,300 | ₩10,830 | -1.10% | 2.5만 |
|---|
| 2026.08.26 | ₩11,150 | ₩11,620 | ₩10,920 | ₩10,930 | -1.97% | 3.4만 |
|---|
| 2026.08.25 | ₩10,640 | ₩11,190 | ₩10,510 | ₩11,180 | +5.08% | 1.4만 |
|---|
| 2026.08.24 | ₩10,410 | ₩10,850 | ₩10,300 | ₩10,630 | +2.11% | 1만 |
|---|
| 2026.08.21 | ₩10,440 | ₩10,440 | ₩10,050 | ₩10,410 | -0.29% | 1.5만 |
|---|
| 2026.08.20 | ₩10,220 | ₩10,630 | ₩10,050 | ₩10,430 | +2.05% | 1.2만 |
|---|
| 2026.08.19 | ₩9,870 | ₩10,330 | ₩9,510 | ₩10,300 | +4.36% | 2.2만 |
|---|
| 2026.08.18 | ₩9,640 | ₩10,260 | ₩9,410 | ₩10,050 | +4.25% | 3.6만 |
|---|
| 2026.08.14 | ₩9,690 | ₩9,730 | ₩9,400 | ₩9,640 | -0.52% | 4.9천 |
|---|
| 2026.08.13 | ₩10,000 | ₩10,010 | ₩9,300 | ₩9,690 | -3.10% | 8.7천 |
|---|
| 2026.08.12 | ₩10,020 | ₩10,270 | ₩9,890 | ₩9,920 | -1.00% | 4.8천 |
|---|
| 2026.08.11 | ₩10,020 | ₩10,420 | ₩9,620 | ₩9,990 | -0.30% | 1.3만 |
|---|
| 2026.08.10 | ₩10,750 | ₩10,750 | ₩9,850 | ₩10,210 | -5.02% | 1.3만 |
|---|
| 2026.08.07 | ₩9,460 | ₩10,150 | ₩9,240 | ₩10,150 | +7.29% | 5.9천 |
|---|
| 2026.08.06 | ₩9,230 | ₩9,450 | ₩9,220 | ₩9,380 | +1.63% | 2.9천 |
|---|
| 2026.08.05 | ₩9,270 | ₩9,570 | ₩9,150 | ₩9,250 | -0.22% | 1.8만 |
|---|
| 2026.08.04 | ₩9,340 | ₩9,570 | ₩9,070 | ₩9,270 | -0.75% | 5.1천 |
|---|
| 2026.08.03 | ₩9,790 | ₩10,020 | ₩9,280 | ₩9,280 | -5.21% | 3.5천 |
|---|
| 2026.07.31 | ₩8,710 | ₩10,160 | ₩8,680 | ₩9,770 | +12.17% | 1.4만 |
|---|
| 2026.07.30 | ₩8,900 | ₩9,240 | ₩8,620 | ₩8,620 | -3.15% | 1.1만 |
|---|
| 2026.07.29 | ₩9,530 | ₩9,810 | ₩8,940 | ₩8,940 | -6.19% | 9.7천 |
|---|
| 2026.07.28 | ₩9,800 | ₩9,990 | ₩9,270 | ₩9,540 | -2.65% | 9.2천 |
|---|
| 2026.07.27 | ₩9,980 | ₩10,500 | ₩9,600 | ₩9,760 | -2.20% | 2.9만 |
|---|
| 2026.07.24 | ₩9,520 | ₩10,280 | ₩9,110 | ₩9,800 | +2.94% | 2.5만 |
|---|
| 2026.07.23 | ₩9,330 | ₩9,740 | ₩8,870 | ₩9,550 | +2.36% | 2.7만 |
|---|
| 2026.07.22 | ₩9,500 | ₩9,500 | ₩9,130 | ₩9,350 | -1.58% | 1.3만 |
|---|
| 2026.07.21 | ₩9,770 | ₩9,770 | ₩9,280 | ₩9,500 | -2.76% | 1.9만 |
|---|
| 2026.07.20 | ₩10,310 | ₩10,310 | ₩9,800 | ₩9,840 | -4.56% | 1만 |
|---|
| 2026.07.16 | ₩10,640 | ₩10,640 | ₩10,020 | ₩10,450 | -1.79% | 9.8천 |
|---|
| 2026.07.15 | ₩9,730 | ₩10,630 | ₩9,700 | ₩10,620 | +9.15% | 1.7만 |
|---|
| 2026.07.14 | ₩10,130 | ₩10,160 | ₩9,630 | ₩9,690 | -4.34% | 1.8만 |
|---|
| 2026.07.13 | ₩10,160 | ₩10,530 | ₩9,690 | ₩10,070 | -0.89% | 9천 |
|---|
| 2026.07.10 | ₩10,290 | ₩10,400 | ₩9,910 | ₩10,150 | -1.36% | 1.6만 |
|---|
| 2026.07.09 | ₩10,280 | ₩10,440 | ₩9,950 | ₩10,320 | +0.39% | 9.7천 |
|---|
| 2026.07.08 | ₩10,880 | ₩10,910 | ₩10,230 | ₩10,290 | -5.42% | 1.1만 |
|---|
| 2026.07.07 | ₩10,840 | ₩11,270 | ₩10,710 | ₩10,890 | +0.46% | 8천 |
|---|
| 2026.07.06 | ₩11,190 | ₩11,310 | ₩10,680 | ₩10,810 | -3.40% | 1.7만 |
|---|
| 2026.07.03 | ₩11,260 | ₩11,430 | ₩10,870 | ₩11,240 | -0.18% | 1.3만 |
|---|
| 2026.07.02 | ₩11,800 | ₩11,800 | ₩10,980 | ₩11,370 | -3.64% | 2만 |
|---|
| 2026.07.01 | ₩12,090 | ₩12,250 | ₩11,680 | ₩11,810 | -2.32% | 2만 |
|---|
| 2026.06.30 | ₩11,000 | ₩12,300 | ₩10,700 | ₩12,080 | +9.82% | 3.7만 |
|---|
| 2026.06.29 | ₩10,550 | ₩11,330 | ₩10,190 | ₩10,980 | +4.08% | 3.8만 |
|---|
| 2026.06.26 | ₩12,780 | ₩12,780 | ₩10,180 | ₩10,550 | -17.45% | 5만 |
|---|
| 2026.06.25 | ₩9,640 | ₩11,150 | ₩9,640 | ₩10,790 | +11.93% | 4.7만 |
|---|
| 2026.06.24 | ₩8,820 | ₩9,760 | ₩8,820 | ₩9,620 | +9.07% | 4.8만 |
|---|
| 2026.06.23 | ₩9,130 | ₩10,300 | ₩8,800 | ₩8,800 | -3.61% | 6.1만 |
|---|
| 2026.06.22 | ₩9,080 | ₩9,400 | ₩8,720 | ₩9,220 | +1.54% | 2.3만 |
|---|
| 2026.06.19 | ₩9,600 | ₩9,610 | ₩9,070 | ₩9,150 | -4.69% | 1.2만 |
|---|
| 2026.06.18 | ₩10,820 | ₩10,820 | ₩9,600 | ₩9,670 | -10.63% | 1.3만 |
|---|
| 2026.06.17 | ₩9,460 | ₩11,290 | ₩9,050 | ₩10,400 | +9.94% | 6.2만 |
|---|
| 2026.06.16 | ₩9,210 | ₩9,480 | ₩9,000 | ₩9,290 | +0.87% | 1.6만 |
|---|
| 2026.06.15 | ₩8,700 | ₩9,690 | ₩8,610 | ₩9,430 | +8.39% | 1.8만 |
|---|
| 2026.06.12 | ₩8,310 | ₩9,990 | ₩8,310 | ₩8,610 | +3.61% | 2.9만 |
|---|
| 2026.06.11 | ₩8,630 | ₩8,690 | ₩8,160 | ₩8,270 | -4.17% | 1.7만 |
|---|
| 2026.06.10 | ₩8,380 | ₩8,710 | ₩8,300 | ₩8,570 | +2.27% | 1.2만 |
|---|
| 2026.06.09 | ₩7,980 | ₩8,520 | ₩7,980 | ₩8,380 | +5.01% | 1.2만 |
|---|
| 2026.06.08 | ₩8,900 | ₩8,900 | ₩7,970 | ₩7,970 | -10.45% | 2.5만 |
|---|
| 2026.06.05 | ₩9,150 | ₩9,150 | ₩8,900 | ₩8,900 | -2.73% | 1.1만 |
|---|
| 2026.06.04 | ₩8,550 | ₩9,580 | ₩8,550 | ₩9,200 | +7.60% | 1.4만 |
|---|
| 2026.06.02 | ₩9,850 | ₩10,000 | ₩8,740 | ₩9,040 | -8.22% | 5.2만 |
|---|
| 2026.06.01 | ₩10,860 | ₩10,860 | ₩9,850 | ₩9,850 | -9.30% | 4.9만 |
|---|
| 2026.05.29 | ₩12,460 | ₩12,460 | ₩10,200 | ₩10,850 | -12.92% | 2.4만 |
|---|
| 2026.05.28 | ₩11,490 | ₩11,510 | ₩10,740 | ₩10,980 | -4.44% | 2만 |
|---|
| 2026.05.27 | ₩12,000 | ₩12,000 | ₩11,340 | ₩11,370 | -5.25% | 3.1만 |
|---|
| 2026.05.26 | ₩12,040 | ₩12,120 | ₩11,760 | ₩12,000 | -0.33% | 1.4만 |
|---|
| 2026.05.22 | ₩11,900 | ₩12,520 | ₩11,800 | ₩12,010 | +0.92% | 2.1만 |
|---|
| 2026.05.21 | ₩11,710 | ₩12,300 | ₩11,640 | ₩11,860 | +1.28% | 2만 |
|---|
| 2026.05.20 | ₩11,900 | ₩11,900 | ₩11,210 | ₩11,690 | -1.76% | 1.8만 |
|---|
| 2026.05.19 | ₩12,180 | ₩12,250 | ₩11,810 | ₩11,810 | -3.04% | 2만 |
|---|
| 2026.05.18 | ₩12,700 | ₩12,840 | ₩11,700 | ₩12,210 | -3.86% | 3.1만 |
|---|
| 2026.05.15 | ₩13,030 | ₩13,210 | ₩12,500 | ₩12,730 | -2.30% | 1.6만 |
|---|
| 2026.05.14 | ₩13,500 | ₩13,500 | ₩12,790 | ₩13,140 | -2.67% | 1.3만 |
|---|
| 2026.05.13 | ₩13,120 | ₩13,970 | ₩13,120 | ₩13,130 | +0.08% | 2.1만 |
|---|
| 2026.05.12 | ₩13,740 | ₩13,880 | ₩12,760 | ₩13,000 | -5.39% | 7만 |
|---|
| 2026.05.11 | ₩14,740 | ₩14,740 | ₩13,700 | ₩13,740 | -6.78% | 3.6만 |
|---|
| 2026.05.08 | ₩14,440 | ₩14,850 | ₩13,850 | ₩14,700 | +1.80% | 3.6만 |
|---|
| 2026.05.07 | ₩14,050 | ₩14,450 | ₩13,590 | ₩14,330 | +1.99% | 2.7만 |
|---|
| 2026.05.06 | ₩14,080 | ₩14,900 | ₩13,690 | ₩14,020 | -0.43% | 4.8만 |
|---|
| 2026.05.04 | ₩14,100 | ₩14,250 | ₩13,270 | ₩13,870 | -1.63% | 3만 |
|---|
| 2026.04.30 | ₩14,800 | ₩14,900 | ₩14,000 | ₩14,350 | -3.04% | 4.3만 |
|---|
| 2026.04.29 | ₩15,200 | ₩16,540 | ₩14,260 | ₩14,800 | -2.63% | 15.6만 |
|---|
| 2026.04.28 | ₩13,880 | ₩14,610 | ₩13,740 | ₩14,610 | +5.26% | 3.6만 |
|---|
| 2026.04.27 | ₩13,850 | ₩13,990 | ₩13,560 | ₩13,880 | +0.22% | 2.2만 |
|---|
| 2026.04.24 | ₩13,280 | ₩13,900 | ₩13,000 | ₩13,850 | +4.29% | 3.3만 |
|---|
| 2026.04.23 | ₩13,110 | ₩13,370 | ₩13,000 | ₩13,280 | +1.30% | 2.3만 |
|---|
| 2026.04.22 | ₩13,380 | ₩13,380 | ₩12,810 | ₩13,110 | -2.02% | 2.5만 |
|---|
| 2026.04.21 | ₩13,260 | ₩13,920 | ₩13,050 | ₩13,430 | +1.28% | 3.2만 |
|---|
| 2026.04.20 | ₩13,040 | ₩13,300 | ₩12,800 | ₩13,220 | +1.38% | 1.8만 |
|---|
| 2026.04.17 | ₩13,070 | ₩13,200 | ₩12,970 | ₩13,040 | -0.23% | 1.6만 |
|---|
| 2026.04.16 | ₩13,070 | ₩13,360 | ₩12,660 | ₩13,070 | 0.00% | 1.9만 |
|---|
| 2026.04.15 | ₩13,040 | ₩13,200 | ₩12,900 | ₩13,060 | +0.15% | 1.4만 |
|---|
| 2026.04.14 | ₩12,920 | ₩13,390 | ₩12,880 | ₩13,020 | +0.77% | 2.2만 |
|---|
| 2026.04.13 | ₩12,910 | ₩13,020 | ₩12,590 | ₩12,900 | -0.08% | 1.5만 |
|---|
| 2026.04.10 | ₩12,930 | ₩13,090 | ₩12,600 | ₩12,960 | +0.23% | 1.2만 |
|---|
| 2026.04.09 | ₩12,850 | ₩13,400 | ₩12,520 | ₩12,920 | +0.54% | 3.2만 |
|---|
| 2026.04.08 | ₩12,200 | ₩12,940 | ₩12,170 | ₩12,850 | +5.33% | 3.1만 |
|---|
| 2026.04.07 | ₩12,130 | ₩12,170 | ₩11,800 | ₩12,130 | 0.00% | 3.9만 |
|---|
| 2026.04.06 | ₩12,100 | ₩12,670 | ₩11,940 | ₩12,130 | +0.25% | 1.6만 |
|---|
| 2026.04.03 | ₩12,150 | ₩12,700 | ₩11,980 | ₩12,060 | -0.74% | 5만 |
|---|
| 2026.04.02 | ₩12,270 | ₩12,400 | ₩11,680 | ₩11,870 | -3.26% | 4.3만 |
|---|
| 2026.04.01 | ₩12,190 | ₩12,560 | ₩12,050 | ₩12,350 | +1.31% | 1.5만 |
|---|
| 2026.03.31 | ₩12,030 | ₩13,120 | ₩11,930 | ₩12,040 | +0.08% | 8.9만 |
|---|
| 2026.03.30 | ₩12,540 | ₩12,540 | ₩11,650 | ₩12,140 | -3.19% | 4.9만 |
|---|
| 2026.03.27 | ₩12,800 | ₩12,800 | ₩12,300 | ₩12,550 | -1.95% | 2.8만 |
|---|
| 2026.03.26 | ₩13,270 | ₩13,270 | ₩12,360 | ₩12,740 | -3.99% | 6.2만 |
|---|
| 2026.03.25 | ₩12,860 | ₩13,320 | ₩12,640 | ₩13,120 | +2.02% | 7.9만 |
|---|
| 2026.03.24 | ₩14,760 | ₩14,760 | ₩12,290 | ₩12,820 | -13.14% | 26.4만 |
|---|
| 2026.03.23 | ₩13,800 | ₩16,570 | ₩13,160 | ₩14,910 | +8.04% | 66.6만 |
|---|
| 2026.03.20 | ₩12,010 | ₩13,910 | ₩11,990 | ₩13,800 | +14.90% | 15.9만 |
|---|
| 2026.03.19 | ₩11,800 | ₩12,100 | ₩11,740 | ₩12,100 | +2.54% | 9.2천 |
|---|
| 2026.03.18 | ₩11,990 | ₩11,990 | ₩11,860 | ₩11,890 | -0.83% | 1.4만 |
|---|
| 2026.03.17 | ₩12,360 | ₩12,360 | ₩11,900 | ₩12,050 | -2.51% | 9.8천 |
|---|
| 2026.03.16 | ₩12,950 | ₩12,950 | ₩11,810 | ₩12,360 | -4.56% | 1.6만 |
|---|
| 2026.03.13 | ₩13,090 | ₩13,100 | ₩12,520 | ₩12,790 | -2.29% | 9.8천 |
|---|
| 2026.03.12 | ₩12,330 | ₩12,800 | ₩12,180 | ₩12,780 | +3.65% | 1.2만 |
|---|
| 2026.03.11 | ₩12,310 | ₩12,600 | ₩12,090 | ₩12,330 | +0.16% | 7.8천 |
|---|
| 2026.03.10 | ₩11,910 | ₩12,530 | ₩11,910 | ₩12,310 | +3.36% | 7천 |
|---|
| 2026.03.09 | ₩12,070 | ₩12,070 | ₩11,010 | ₩11,950 | -0.99% | 1.1만 |
|---|
| 2026.03.06 | ₩11,510 | ₩12,070 | ₩11,480 | ₩12,070 | +4.87% | 1.6만 |
|---|
| 2026.03.05 | ₩11,030 | ₩11,860 | ₩11,030 | ₩11,600 | +5.17% | 1.2만 |
|---|
| 2026.03.04 | ₩12,460 | ₩12,460 | ₩10,880 | ₩10,880 | -12.68% | 5.7만 |
|---|
| 2026.03.03 | ₩12,480 | ₩12,730 | ₩12,280 | ₩12,460 | -0.16% | 1.9만 |
|---|
| 2026.02.27 | ₩12,790 | ₩12,790 | ₩12,450 | ₩12,490 | -2.35% | 1.6만 |
|---|
| 2026.02.26 | ₩13,350 | ₩13,350 | ₩12,610 | ₩12,790 | -4.19% | 2.1만 |
|---|
| 2026.02.25 | ₩12,960 | ₩13,400 | ₩12,910 | ₩13,130 | +1.31% | 2.5만 |
|---|
| 2026.02.24 | ₩12,890 | ₩12,940 | ₩12,550 | ₩12,910 | +0.16% | 1.1만 |
|---|
| 2026.02.23 | ₩12,300 | ₩12,860 | ₩12,270 | ₩12,850 | +4.47% | 3.1만 |
|---|
| 2026.02.20 | ₩12,420 | ₩12,610 | ₩12,300 | ₩12,300 | -0.97% | 2.2만 |
|---|
| 2026.02.19 | ₩12,410 | ₩12,530 | ₩12,330 | ₩12,400 | -0.08% | 1.6만 |
|---|
| 2026.02.13 | ₩12,730 | ₩12,750 | ₩12,310 | ₩12,410 | -2.51% | 1.4만 |
|---|
| 2026.02.12 | ₩12,690 | ₩12,900 | ₩12,540 | ₩12,730 | +0.32% | 1.8만 |
|---|
| 2026.02.11 | ₩12,380 | ₩12,770 | ₩12,320 | ₩12,690 | +2.50% | 1.6만 |
|---|
| 2026.02.10 | ₩12,350 | ₩12,540 | ₩12,340 | ₩12,380 | +0.24% | 1.2만 |
|---|
| 2026.02.09 | ₩12,150 | ₩12,540 | ₩12,150 | ₩12,350 | +1.65% | 3.1만 |
|---|
| 2026.02.06 | ₩12,430 | ₩12,570 | ₩11,830 | ₩12,260 | -1.37% | 3.9만 |
|---|
| 2026.02.05 | ₩12,310 | ₩12,600 | ₩12,110 | ₩12,570 | +2.11% | 2.4만 |
|---|
| 2026.02.04 | ₩12,480 | ₩12,540 | ₩12,200 | ₩12,380 | -0.80% | 2만 |
|---|
| 2026.02.03 | ₩11,920 | ₩12,690 | ₩11,890 | ₩12,480 | +4.70% | 4.6만 |
|---|
| 2026.02.02 | ₩11,980 | ₩12,150 | ₩11,630 | ₩11,920 | -0.50% | 5.5만 |
|---|
| 2026.01.30 | ₩11,910 | ₩12,220 | ₩11,880 | ₩12,000 | +0.76% | 3.3만 |
|---|
| 2026.01.29 | ₩11,880 | ₩12,350 | ₩11,740 | ₩11,960 | +0.67% | 4.8만 |
|---|
| 2026.01.28 | ₩12,050 | ₩12,100 | ₩11,840 | ₩11,860 | -1.58% | 5.8만 |
|---|
| 2026.01.27 | ₩12,100 | ₩12,310 | ₩11,980 | ₩11,990 | -0.91% | 1.5만 |
|---|
| 2026.01.26 | ₩11,750 | ₩12,130 | ₩11,600 | ₩11,990 | +2.04% | 3.9만 |
|---|
| 2026.01.23 | ₩11,900 | ₩12,150 | ₩11,630 | ₩11,740 | -1.34% | 4.4만 |
|---|
| 2026.01.22 | ₩11,850 | ₩12,200 | ₩11,700 | ₩11,900 | +0.42% | 1.9만 |
|---|
| 2026.01.21 | ₩12,360 | ₩12,770 | ₩11,450 | ₩11,700 | -5.34% | 10.7만 |
|---|
| 2026.01.20 | ₩11,690 | ₩12,400 | ₩11,540 | ₩12,100 | +3.51% | 3.4만 |
|---|
| 2026.01.19 | ₩11,390 | ₩12,100 | ₩11,360 | ₩11,690 | +2.63% | 2.5만 |
|---|
| 2026.01.16 | ₩11,520 | ₩11,680 | ₩11,370 | ₩11,390 | -1.13% | 2.1만 |
|---|
| 2026.01.15 | ₩11,850 | ₩11,850 | ₩11,550 | ₩11,620 | -1.94% | 1.5만 |
|---|
| 2026.01.14 | ₩11,950 | ₩11,960 | ₩11,720 | ₩11,770 | -1.51% | 1.6만 |
|---|
| 2026.01.13 | ₩11,800 | ₩12,270 | ₩11,790 | ₩11,890 | +0.76% | 1.6만 |
|---|
| 2026.01.12 | ₩11,970 | ₩12,440 | ₩11,300 | ₩12,000 | +0.25% | 4.5만 |
|---|
| 2026.01.09 | ₩11,950 | ₩12,340 | ₩11,700 | ₩11,970 | +0.17% | 2만 |
|---|
| 2026.01.08 | ₩12,000 | ₩12,230 | ₩11,810 | ₩11,810 | -1.58% | 1.3만 |
|---|
| 2026.01.07 | ₩12,150 | ₩12,150 | ₩11,840 | ₩11,880 | -2.22% | 1.9만 |
|---|
| 2026.01.06 | ₩12,560 | ₩12,700 | ₩12,080 | ₩12,090 | -3.74% | 1.9만 |
|---|
| 2026.01.05 | ₩12,300 | ₩12,880 | ₩11,700 | ₩12,710 | +3.33% | 4.7만 |
|---|
| 2026.01.02 | ₩11,570 | ₩12,440 | ₩11,570 | ₩12,320 | +6.48% | 4.5만 |
|---|
| 2025.12.30 | ₩11,580 | ₩11,770 | ₩11,270 | ₩11,570 | -0.09% | 1.9만 |
|---|
| 2025.12.29 | ₩11,390 | ₩11,830 | ₩11,350 | ₩11,630 | +2.11% | 9천 |
|---|
| 2025.12.26 | ₩11,940 | ₩11,940 | ₩11,490 | ₩11,510 | -3.60% | 1.5만 |
|---|
| 2025.12.24 | ₩11,850 | ₩12,000 | ₩11,680 | ₩11,890 | +0.34% | 1.6만 |
|---|
| 2025.12.23 | ₩11,990 | ₩11,990 | ₩11,590 | ₩11,850 | -1.17% | 2.6만 |
|---|
| 2025.12.22 | ₩12,200 | ₩12,200 | ₩11,700 | ₩11,890 | -2.54% | 1.3만 |
|---|
| 2025.12.19 | ₩11,600 | ₩11,990 | ₩11,500 | ₩11,950 | +3.02% | 1.4만 |
|---|
| 2025.12.18 | ₩11,650 | ₩11,820 | ₩11,300 | ₩11,450 | -1.72% | 3.6만 |
|---|
| 2025.12.17 | ₩11,920 | ₩12,040 | ₩11,790 | ₩11,970 | +0.42% | 9.7천 |
|---|
| 2025.12.16 | ₩12,010 | ₩12,170 | ₩11,850 | ₩11,920 | -0.75% | 2.5만 |
|---|
| 2025.12.15 | ₩12,100 | ₩12,300 | ₩11,950 | ₩12,150 | +0.41% | 1.6만 |
|---|
| 2025.12.12 | ₩11,890 | ₩12,240 | ₩11,570 | ₩12,170 | +2.35% | 3.3만 |
|---|
| 2025.12.11 | ₩12,050 | ₩12,480 | ₩11,700 | ₩11,790 | -2.16% | 2.9만 |
|---|
| 2025.12.10 | ₩12,230 | ₩12,290 | ₩11,930 | ₩12,000 | -1.88% | 2.3만 |
|---|
| 2025.12.09 | ₩11,890 | ₩12,630 | ₩11,840 | ₩12,500 | +5.13% | 5.1만 |
|---|
| 2025.12.08 | ₩12,260 | ₩12,350 | ₩11,800 | ₩11,890 | -3.02% | 3.1만 |
|---|
| 2025.12.05 | ₩12,580 | ₩12,670 | ₩12,210 | ₩12,300 | -2.23% | 4.3만 |
|---|
| 2025.12.04 | ₩12,850 | ₩12,920 | ₩12,300 | ₩12,710 | -1.09% | 9.8만 |
|---|
| 2025.12.03 | ₩13,550 | ₩13,850 | ₩12,200 | ₩12,730 | -6.05% | 33.3만 |
|---|
| 2025.12.02 | ₩11,290 | ₩11,560 | ₩10,940 | ₩11,080 | -1.86% | 1.5만 |
|---|
| 2025.12.01 | ₩11,420 | ₩11,760 | ₩11,270 | ₩11,330 | -0.79% | 1만 |
|---|
| 2025.11.28 | ₩11,500 | ₩11,570 | ₩11,280 | ₩11,410 | -0.78% | 2.6만 |
|---|
| 2025.11.27 | ₩11,260 | ₩11,730 | ₩11,260 | ₩11,520 | +2.31% | 6.6천 |
|---|
| 2025.11.26 | ₩11,380 | ₩11,380 | ₩10,940 | ₩11,210 | -1.49% | 8.9천 |
|---|
| 2025.11.25 | ₩11,320 | ₩11,400 | ₩10,960 | ₩10,970 | -3.09% | 7천 |
|---|
| 2025.11.24 | ₩11,300 | ₩11,370 | ₩11,000 | ₩11,280 | -0.18% | 1.2만 |
|---|
| 2025.11.21 | ₩11,200 | ₩11,200 | ₩10,850 | ₩11,050 | -1.34% | 9.7천 |
|---|
| 2025.11.20 | ₩11,020 | ₩11,630 | ₩11,020 | ₩11,230 | +1.91% | 1.6만 |
|---|
| 2025.11.19 | ₩11,190 | ₩11,330 | ₩10,750 | ₩11,010 | -1.61% | 2.5만 |
|---|
| 2025.11.18 | ₩11,700 | ₩11,700 | ₩11,180 | ₩11,180 | -4.44% | 2.5만 |
|---|
| 2025.11.17 | ₩12,350 | ₩12,410 | ₩11,150 | ₩11,690 | -5.34% | 3.9만 |
|---|
| 2025.11.14 | ₩12,400 | ₩12,540 | ₩12,130 | ₩12,400 | 0.00% | 1.8만 |
|---|
| 2025.11.13 | ₩12,330 | ₩12,500 | ₩12,280 | ₩12,400 | +0.57% | 1.6만 |
|---|
| 2025.11.12 | ₩12,500 | ₩12,620 | ₩12,150 | ₩12,460 | -0.32% | 8.2천 |
|---|
| 2025.11.11 | ₩12,450 | ₩12,690 | ₩12,040 | ₩12,200 | -2.01% | 4.4만 |
|---|
| 2025.11.10 | ₩12,750 | ₩12,810 | ₩12,320 | ₩12,450 | -2.35% | 5.4만 |
|---|
| 2025.11.07 | ₩12,390 | ₩12,950 | ₩12,130 | ₩12,950 | +4.52% | 3.3만 |
|---|
| 2025.11.06 | ₩13,170 | ₩13,310 | ₩12,120 | ₩12,390 | -5.92% | 9.1만 |
|---|
| 2025.11.05 | ₩13,540 | ₩13,710 | ₩12,620 | ₩13,160 | -2.81% | 3.4만 |
|---|
| 2025.11.04 | ₩13,540 | ₩13,860 | ₩13,450 | ₩13,610 | +0.52% | 4.2만 |
|---|
| 2025.11.03 | ₩14,130 | ₩14,130 | ₩13,700 | ₩13,700 | -3.04% | 1.3만 |
|---|
| 2025.10.31 | ₩14,480 | ₩14,480 | ₩13,970 | ₩13,990 | -3.38% | 2만 |
|---|
| 2025.10.30 | ₩15,220 | ₩15,260 | ₩14,130 | ₩14,600 | -4.07% | 4.3만 |
|---|
| 2025.10.29 | ₩14,940 | ₩15,480 | ₩14,600 | ₩14,880 | -0.40% | 1.8만 |
|---|
| 2025.10.28 | ₩15,030 | ₩15,040 | ₩14,620 | ₩14,930 | -0.67% | 1.5만 |
|---|
| 2025.10.27 | ₩14,300 | ₩15,300 | ₩14,120 | ₩15,180 | +6.15% | 3.6만 |
|---|
| 2025.10.24 | ₩14,740 | ₩14,740 | ₩13,620 | ₩13,770 | -6.58% | 1.6만 |
|---|
| 2025.10.23 | ₩13,780 | ₩14,060 | ₩13,640 | ₩13,690 | -0.65% | 1.1만 |
|---|
| 2025.10.22 | ₩14,130 | ₩14,130 | ₩13,510 | ₩13,780 | -2.48% | 1.9만 |
|---|
| 2025.10.21 | ₩14,800 | ₩14,800 | ₩13,800 | ₩13,840 | -6.49% | 2.7만 |
|---|
| 2025.10.20 | ₩13,650 | ₩14,650 | ₩13,650 | ₩14,220 | +4.18% | 5만 |
|---|
| 2025.10.17 | ₩14,530 | ₩14,650 | ₩13,440 | ₩13,440 | -7.50% | 12만 |
|---|
| 2025.10.16 | ₩15,500 | ₩15,530 | ₩14,500 | ₩14,690 | -5.23% | 9.6만 |
|---|
| 2025.10.15 | ₩15,750 | ₩16,100 | ₩15,450 | ₩15,610 | -0.89% | 8만 |
|---|
| 2025.10.14 | ₩16,030 | ₩16,470 | ₩15,450 | ₩15,550 | -2.99% | 7.9만 |
|---|
| 2025.10.13 | ₩16,180 | ₩16,560 | ₩15,250 | ₩16,220 | +0.25% | 4.1만 |
|---|
| 2025.10.10 | ₩16,250 | ₩16,650 | ₩14,870 | ₩16,480 | +1.42% | 15.7만 |
|---|