시장 데이터를 불러오는 중
전체 종목
어보브반도체 과거 주가
102120.KQ · KOSDAQ
주요 제품·사업: 반도체,전자제품,마이크로컨트롤라
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
102120.KQ · KOSDAQ
주요 제품·사업: 반도체,전자제품,마이크로컨트롤라
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩8,600 | ₩8,680 | ₩7,900 | ₩8,260 | -3.95% | 7.9만 |
| 2026.10.08 | ₩8,580 | ₩8,930 | ₩8,570 | ₩8,740 | +1.86% | 21.5만 |
| 2026.10.07 | ₩8,890 | ₩8,890 | ₩8,560 | ₩8,580 | -3.49% | 18.9만 |
| 2026.10.06 | ₩8,900 | ₩9,010 | ₩8,750 | ₩8,920 | +0.22% | 25.8만 |
| 2026.10.02 | ₩8,840 | ₩9,110 | ₩8,640 | ₩8,770 | -0.79% | 43.8만 |
| 2026.10.01 | ₩8,200 | ₩8,770 | ₩8,090 | ₩8,710 | +6.22% | 56.7만 |
| 2026.09.30 | ₩7,950 | ₩9,220 | ₩7,950 | ₩8,180 | +2.89% | 104.4만 |
| 2026.09.29 | ₩7,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,320 |
| ₩7,800 |
| +2.90% |
| 12.9만 |
| 2026.09.28 | ₩7,690 | ₩7,850 | ₩7,575 | ₩7,680 | -0.13% | 9.2만 |
|---|
| 2026.09.23 | ₩7,770 | ₩7,840 | ₩7,620 | ₩7,680 | -1.16% | 12.2만 |
|---|
| 2026.09.22 | ₩7,980 | ₩8,110 | ₩7,640 | ₩7,770 | -2.63% | 25.2만 |
|---|
| 2026.09.21 | ₩7,320 | ₩7,940 | ₩7,230 | ₩7,750 | +5.87% | 31.3만 |
|---|
| 2026.09.18 | ₩7,210 | ₩7,350 | ₩7,150 | ₩7,290 | +1.11% | 14만 |
|---|
| 2026.09.17 | ₩6,920 | ₩7,170 | ₩6,900 | ₩7,090 | +2.46% | 6.4만 |
|---|
| 2026.09.16 | ₩6,790 | ₩6,950 | ₩6,700 | ₩6,900 | +1.62% | 4.1만 |
|---|
| 2026.09.15 | ₩6,760 | ₩6,960 | ₩6,610 | ₩6,780 | +0.30% | 5.3만 |
|---|
| 2026.09.14 | ₩6,880 | ₩6,890 | ₩6,700 | ₩6,740 | -2.03% | 4.2만 |
|---|
| 2026.09.11 | ₩7,050 | ₩7,050 | ₩6,880 | ₩6,920 | -1.84% | 4.9만 |
|---|
| 2026.09.10 | ₩6,880 | ₩7,250 | ₩6,770 | ₩7,180 | +4.36% | 15.3만 |
|---|
| 2026.09.09 | ₩6,890 | ₩7,040 | ₩6,860 | ₩6,910 | +0.29% | 9만 |
|---|
| 2026.09.08 | ₩6,900 | ₩6,990 | ₩6,840 | ₩6,840 | -0.87% | 8.8만 |
|---|
| 2026.09.07 | ₩7,030 | ₩7,100 | ₩6,870 | ₩6,890 | -1.99% | 9.7만 |
|---|
| 2026.09.04 | ₩6,840 | ₩7,030 | ₩6,830 | ₩6,910 | +1.02% | 4.1만 |
|---|
| 2026.09.03 | ₩7,000 | ₩7,070 | ₩6,770 | ₩6,810 | -2.71% | 6.7만 |
|---|
| 2026.09.02 | ₩6,970 | ₩7,100 | ₩6,850 | ₩6,970 | 0.00% | 3.8만 |
|---|
| 2026.09.01 | ₩7,120 | ₩7,230 | ₩7,050 | ₩7,100 | -0.28% | 3.4만 |
|---|
| 2026.08.31 | ₩7,180 | ₩7,200 | ₩6,810 | ₩7,190 | +0.14% | 5.1만 |
|---|
| 2026.08.28 | ₩7,240 | ₩7,340 | ₩7,140 | ₩7,190 | -0.69% | 3.2만 |
|---|
| 2026.08.27 | ₩7,360 | ₩7,420 | ₩7,210 | ₩7,290 | -0.95% | 4.7만 |
|---|
| 2026.08.26 | ₩7,250 | ₩7,360 | ₩7,120 | ₩7,260 | +0.14% | 4.2만 |
|---|
| 2026.08.25 | ₩6,950 | ₩7,360 | ₩6,720 | ₩7,310 | +5.18% | 7.6만 |
|---|
| 2026.08.24 | ₩7,130 | ₩7,230 | ₩7,000 | ₩7,000 | -1.82% | 5.8만 |
|---|
| 2026.08.21 | ₩7,420 | ₩7,470 | ₩7,070 | ₩7,080 | -4.58% | 8.1만 |
|---|
| 2026.08.20 | ₩7,580 | ₩7,800 | ₩7,420 | ₩7,500 | -1.06% | 8.8만 |
|---|
| 2026.08.19 | ₩7,420 | ₩7,680 | ₩7,330 | ₩7,390 | -0.40% | 8.2만 |
|---|
| 2026.08.18 | ₩8,180 | ₩8,270 | ₩7,670 | ₩7,730 | -5.50% | 30만 |
|---|
| 2026.08.14 | ₩8,300 | ₩8,350 | ₩7,880 | ₩8,260 | -0.48% | 19.1만 |
|---|
| 2026.08.13 | ₩7,840 | ₩8,590 | ₩7,750 | ₩8,190 | +4.46% | 29.4만 |
|---|
| 2026.08.12 | ₩7,640 | ₩7,980 | ₩7,620 | ₩7,790 | +1.96% | 11.6만 |
|---|
| 2026.08.11 | ₩7,280 | ₩7,610 | ₩7,250 | ₩7,600 | +4.40% | 8.8만 |
|---|
| 2026.08.10 | ₩7,140 | ₩7,400 | ₩7,000 | ₩7,380 | +3.36% | 12.3만 |
|---|
| 2026.08.07 | ₩7,120 | ₩7,270 | ₩6,880 | ₩7,000 | -1.69% | 8.1만 |
|---|
| 2026.08.06 | ₩7,150 | ₩7,350 | ₩7,010 | ₩7,120 | -0.42% | 10.3만 |
|---|
| 2026.08.05 | ₩7,210 | ₩7,430 | ₩7,090 | ₩7,350 | +1.94% | 11.8만 |
|---|
| 2026.08.04 | ₩6,640 | ₩6,970 | ₩6,640 | ₩6,940 | +4.52% | 11만 |
|---|
| 2026.08.03 | ₩6,490 | ₩6,840 | ₩6,360 | ₩6,570 | +1.23% | 9.8만 |
|---|
| 2026.07.31 | ₩6,210 | ₩6,700 | ₩6,130 | ₩6,610 | +6.44% | 24.7만 |
|---|
| 2026.07.30 | ₩5,450 | ₩6,040 | ₩5,410 | ₩5,730 | +5.14% | 15.9만 |
|---|
| 2026.07.29 | ₩6,290 | ₩6,550 | ₩5,550 | ₩5,680 | -9.70% | 32.8만 |
|---|
| 2026.07.28 | ₩6,810 | ₩6,810 | ₩6,290 | ₩6,290 | -7.64% | 19.1만 |
|---|
| 2026.07.27 | ₩6,980 | ₩7,140 | ₩6,810 | ₩6,980 | 0.00% | 5.2만 |
|---|
| 2026.07.24 | ₩7,140 | ₩7,140 | ₩6,810 | ₩6,840 | -4.20% | 9.6만 |
|---|
| 2026.07.23 | ₩7,040 | ₩7,250 | ₩6,950 | ₩7,250 | +2.98% | 7.3만 |
|---|
| 2026.07.22 | ₩7,140 | ₩7,180 | ₩6,830 | ₩6,880 | -3.64% | 11.5만 |
|---|
| 2026.07.21 | ₩6,550 | ₩6,910 | ₩6,510 | ₩6,790 | +3.66% | 12.6만 |
|---|
| 2026.07.20 | ₩6,990 | ₩7,050 | ₩6,630 | ₩6,680 | -4.43% | 11.3만 |
|---|
| 2026.07.16 | ₩7,350 | ₩7,450 | ₩7,090 | ₩7,170 | -2.45% | 8.3만 |
|---|
| 2026.07.15 | ₩7,340 | ₩7,740 | ₩7,330 | ₩7,630 | +3.95% | 10.5만 |
|---|
| 2026.07.14 | ₩7,260 | ₩7,480 | ₩6,690 | ₩7,110 | -2.07% | 25.2만 |
|---|
| 2026.07.13 | ₩7,820 | ₩8,040 | ₩7,250 | ₩7,260 | -7.16% | 14.4만 |
|---|
| 2026.07.10 | ₩7,390 | ₩7,920 | ₩7,320 | ₩7,870 | +6.50% | 14.3만 |
|---|
| 2026.07.09 | ₩7,080 | ₩7,480 | ₩7,070 | ₩7,190 | +1.55% | 16.8만 |
|---|
| 2026.07.08 | ₩7,260 | ₩7,580 | ₩7,030 | ₩7,070 | -2.62% | 16.5만 |
|---|
| 2026.07.07 | ₩7,580 | ₩7,990 | ₩7,300 | ₩7,460 | -1.58% | 18.5만 |
|---|
| 2026.07.06 | ₩8,050 | ₩8,080 | ₩7,550 | ₩7,860 | -2.36% | 11.2만 |
|---|
| 2026.07.03 | ₩7,840 | ₩8,110 | ₩7,410 | ₩8,030 | +2.42% | 14.7만 |
|---|
| 2026.07.02 | ₩8,310 | ₩8,450 | ₩7,780 | ₩7,780 | -6.38% | 22.9만 |
|---|
| 2026.07.01 | ₩8,600 | ₩8,800 | ₩8,310 | ₩8,520 | -0.93% | 10.8만 |
|---|
| 2026.06.30 | ₩8,610 | ₩8,850 | ₩8,430 | ₩8,430 | -2.09% | 8.9만 |
|---|
| 2026.06.29 | ₩8,030 | ₩8,830 | ₩8,030 | ₩8,610 | +7.22% | 11.3만 |
|---|
| 2026.06.26 | ₩8,470 | ₩8,610 | ₩7,860 | ₩8,120 | -4.13% | 22만 |
|---|
| 2026.06.25 | ₩9,010 | ₩9,270 | ₩8,500 | ₩8,610 | -4.44% | 13.5만 |
|---|
| 2026.06.24 | ₩8,700 | ₩9,090 | ₩8,610 | ₩8,800 | +1.15% | 14.1만 |
|---|
| 2026.06.23 | ₩9,750 | ₩9,750 | ₩8,700 | ₩8,700 | -10.77% | 25.9만 |
|---|
| 2026.06.22 | ₩9,860 | ₩10,120 | ₩9,530 | ₩9,780 | -0.81% | 11.1만 |
|---|
| 2026.06.19 | ₩10,290 | ₩10,400 | ₩9,600 | ₩9,890 | -3.89% | 24.1만 |
|---|
| 2026.06.18 | ₩10,590 | ₩10,590 | ₩10,150 | ₩10,240 | -3.31% | 15.5만 |
|---|
| 2026.06.17 | ₩10,590 | ₩10,830 | ₩10,430 | ₩10,590 | 0.00% | 12.9만 |
|---|
| 2026.06.16 | ₩10,970 | ₩11,270 | ₩10,580 | ₩10,590 | -3.46% | 16.1만 |
|---|
| 2026.06.15 | ₩11,290 | ₩11,330 | ₩10,560 | ₩10,840 | -3.99% | 20.7만 |
|---|
| 2026.06.12 | ₩10,750 | ₩11,160 | ₩10,500 | ₩10,870 | +1.12% | 25.8만 |
|---|
| 2026.06.11 | ₩9,490 | ₩10,320 | ₩9,480 | ₩10,240 | +7.90% | 19.1만 |
|---|
| 2026.06.10 | ₩10,070 | ₩10,350 | ₩9,540 | ₩9,750 | -3.18% | 135 |
|---|
| 2026.06.09 | ₩9,330 | ₩10,340 | ₩9,330 | ₩10,290 | +10.29% | 32.6만 |
|---|
| 2026.06.08 | ₩9,310 | ₩9,650 | ₩9,140 | ₩9,170 | -1.50% | 33.3만 |
|---|
| 2026.06.05 | ₩10,700 | ₩11,020 | ₩10,070 | ₩10,170 | -4.95% | 39.2만 |
|---|
| 2026.06.04 | ₩10,850 | ₩11,490 | ₩10,850 | ₩11,040 | +1.75% | 25.4만 |
|---|
| 2026.06.02 | ₩11,160 | ₩11,170 | ₩10,510 | ₩10,800 | -3.23% | 25.9만 |
|---|
| 2026.06.01 | ₩11,410 | ₩12,000 | ₩11,060 | ₩11,160 | -2.19% | 46.6만 |
|---|
| 2026.05.29 | ₩12,360 | ₩12,490 | ₩11,260 | ₩11,390 | -7.85% | 38만 |
|---|
| 2026.05.28 | ₩12,500 | ₩12,520 | ₩11,400 | ₩11,980 | -4.16% | 53.7만 |
|---|
| 2026.05.27 | ₩14,100 | ₩14,200 | ₩12,410 | ₩12,510 | -11.28% | 76.5만 |
|---|
| 2026.05.26 | ₩13,990 | ₩14,310 | ₩13,660 | ₩13,800 | -1.36% | 48만 |
|---|
| 2026.05.22 | ₩13,120 | ₩14,100 | ₩12,980 | ₩13,580 | +3.51% | 60.8만 |
|---|
| 2026.05.21 | ₩12,100 | ₩13,120 | ₩12,100 | ₩13,000 | +7.44% | 52.2만 |
|---|
| 2026.05.20 | ₩12,200 | ₩12,480 | ₩11,490 | ₩11,790 | -3.36% | 28.7만 |
|---|
| 2026.05.19 | ₩12,480 | ₩12,480 | ₩11,790 | ₩12,200 | -2.24% | 30.9만 |
|---|
| 2026.05.18 | ₩12,550 | ₩12,700 | ₩11,720 | ₩12,500 | -0.40% | 39.3만 |
|---|
| 2026.05.15 | ₩13,290 | ₩14,130 | ₩12,500 | ₩12,790 | -3.76% | 93.4만 |
|---|
| 2026.05.14 | ₩12,850 | ₩13,300 | ₩12,390 | ₩13,270 | +3.27% | 64.6만 |
|---|
| 2026.05.13 | ₩12,910 | ₩13,340 | ₩12,510 | ₩12,870 | -0.31% | 45.7만 |
|---|
| 2026.05.12 | ₩13,620 | ₩13,910 | ₩12,300 | ₩13,060 | -4.11% | 75만 |
|---|
| 2026.05.11 | ₩14,850 | ₩15,050 | ₩13,530 | ₩13,620 | -8.28% | 76.7만 |
|---|
| 2026.05.08 | ₩14,390 | ₩14,840 | ₩14,040 | ₩14,420 | +0.21% | 49.6만 |
|---|
| 2026.05.07 | ₩15,250 | ₩15,450 | ₩14,240 | ₩14,550 | -4.59% | 94.2만 |
|---|
| 2026.05.06 | ₩15,070 | ₩16,850 | ₩15,030 | ₩15,250 | +1.19% | 450.2만 |
|---|
| 2026.05.04 | ₩14,150 | ₩14,930 | ₩14,150 | ₩14,570 | +2.97% | 146.2만 |
|---|
| 2026.04.30 | ₩13,850 | ₩14,480 | ₩13,820 | ₩13,930 | +0.58% | 123.7만 |
|---|
| 2026.04.29 | ₩13,720 | ₩14,100 | ₩13,470 | ₩13,850 | +0.95% | 70.1만 |
|---|
| 2026.04.28 | ₩14,550 | ₩14,550 | ₩13,700 | ₩13,750 | -5.50% | 113.2만 |
|---|
| 2026.04.27 | ₩15,070 | ₩15,090 | ₩14,020 | ₩14,590 | -3.19% | 167.4만 |
|---|
| 2026.04.24 | ₩13,850 | ₩15,800 | ₩13,850 | ₩14,920 | +7.73% | 606.1만 |
|---|
| 2026.04.23 | ₩13,150 | ₩13,890 | ₩12,560 | ₩13,670 | +3.95% | 183.3만 |
|---|
| 2026.04.22 | ₩12,810 | ₩13,050 | ₩12,450 | ₩13,040 | +1.80% | 41.9만 |
|---|
| 2026.04.21 | ₩12,620 | ₩13,200 | ₩12,620 | ₩12,890 | +2.14% | 83만 |
|---|
| 2026.04.20 | ₩12,300 | ₩12,640 | ₩12,180 | ₩12,570 | +2.20% | 42.9만 |
|---|
| 2026.04.17 | ₩12,390 | ₩12,390 | ₩12,110 | ₩12,280 | -0.89% | 24만 |
|---|
| 2026.04.16 | ₩12,310 | ₩12,440 | ₩12,040 | ₩12,320 | +0.08% | 37.7만 |
|---|
| 2026.04.15 | ₩12,470 | ₩12,470 | ₩12,120 | ₩12,230 | -1.92% | 55.2만 |
|---|
| 2026.04.14 | ₩11,400 | ₩13,130 | ₩11,380 | ₩12,160 | +6.67% | 348.3만 |
|---|
| 2026.04.13 | ₩11,140 | ₩11,340 | ₩10,930 | ₩11,160 | +0.18% | 8.9만 |
|---|
| 2026.04.10 | ₩11,140 | ₩11,460 | ₩11,140 | ₩11,250 | +0.99% | 15.8만 |
|---|
| 2026.04.09 | ₩11,150 | ₩11,250 | ₩10,950 | ₩10,970 | -1.61% | 14.7만 |
|---|
| 2026.04.08 | ₩10,930 | ₩11,170 | ₩10,850 | ₩11,150 | +2.01% | 20.1만 |
|---|
| 2026.04.07 | ₩10,910 | ₩11,050 | ₩10,390 | ₩10,480 | -3.94% | 10.8만 |
|---|
| 2026.04.06 | ₩10,440 | ₩10,770 | ₩10,440 | ₩10,600 | +1.53% | 12.3만 |
|---|
| 2026.04.03 | ₩10,630 | ₩10,840 | ₩10,360 | ₩10,420 | -1.98% | 14.3만 |
|---|
| 2026.04.02 | ₩11,150 | ₩11,180 | ₩10,300 | ₩10,400 | -6.73% | 18.9만 |
|---|
| 2026.04.01 | ₩10,610 | ₩11,050 | ₩10,610 | ₩11,000 | +3.68% | 18.5만 |
|---|
| 2026.03.31 | ₩10,610 | ₩10,650 | ₩10,220 | ₩10,230 | -3.58% | 20.7만 |
|---|
| 2026.03.30 | ₩10,950 | ₩10,950 | ₩10,610 | ₩10,760 | -1.74% | 15.8만 |
|---|
| 2026.03.27 | ₩11,250 | ₩11,370 | ₩10,930 | ₩11,220 | -0.27% | 21.1만 |
|---|
| 2026.03.26 | ₩12,130 | ₩12,130 | ₩11,450 | ₩11,460 | -5.52% | 24.2만 |
|---|
| 2026.03.25 | ₩11,600 | ₩12,130 | ₩11,590 | ₩12,130 | +4.57% | 36.8만 |
|---|
| 2026.03.24 | ₩11,500 | ₩11,700 | ₩11,100 | ₩11,430 | -0.61% | 15.9만 |
|---|
| 2026.03.23 | ₩11,570 | ₩11,680 | ₩11,150 | ₩11,160 | -3.54% | 21.5만 |
|---|
| 2026.03.20 | ₩11,810 | ₩12,040 | ₩11,590 | ₩11,840 | +0.25% | 24.5만 |
|---|
| 2026.03.19 | ₩11,950 | ₩11,960 | ₩11,680 | ₩11,710 | -2.01% | 18.9만 |
|---|
| 2026.03.18 | ₩12,000 | ₩12,260 | ₩11,980 | ₩12,160 | +1.33% | 36.5만 |
|---|
| 2026.03.17 | ₩11,820 | ₩12,000 | ₩11,730 | ₩11,760 | -0.51% | 23.6만 |
|---|
| 2026.03.16 | ₩11,750 | ₩12,080 | ₩11,300 | ₩11,570 | -1.53% | 34.1만 |
|---|
| 2026.03.13 | ₩11,580 | ₩11,990 | ₩11,260 | ₩11,750 | +1.47% | 27.1만 |
|---|
| 2026.03.12 | ₩11,800 | ₩11,980 | ₩11,580 | ₩11,720 | -0.68% | 19.4만 |
|---|
| 2026.03.11 | ₩11,610 | ₩12,260 | ₩11,610 | ₩11,900 | +2.50% | 37.9만 |
|---|
| 2026.03.10 | ₩11,500 | ₩11,700 | ₩11,210 | ₩11,490 | -0.09% | 33.8만 |
|---|
| 2026.03.09 | ₩10,790 | ₩11,460 | ₩10,510 | ₩10,860 | +0.65% | 42만 |
|---|
| 2026.03.06 | ₩11,260 | ₩11,740 | ₩11,000 | ₩11,730 | +4.17% | 34.6만 |
|---|
| 2026.03.05 | ₩10,550 | ₩11,730 | ₩10,550 | ₩11,500 | +9.00% | 59.1만 |
|---|
| 2026.03.04 | ₩11,160 | ₩11,560 | ₩9,920 | ₩9,920 | -11.11% | 74.9만 |
|---|
| 2026.03.03 | ₩12,100 | ₩12,900 | ₩11,700 | ₩11,700 | -3.31% | 66.4만 |
|---|
| 2026.02.27 | ₩12,900 | ₩13,240 | ₩12,550 | ₩12,710 | -1.47% | 82.3만 |
|---|
| 2026.02.26 | ₩13,000 | ₩14,270 | ₩12,610 | ₩13,300 | +2.31% | 372.8만 |
|---|
| 2026.02.25 | ₩13,300 | ₩13,310 | ₩12,680 | ₩12,760 | -4.06% | 87.2만 |
|---|
| 2026.02.24 | ₩12,370 | ₩12,910 | ₩12,140 | ₩12,820 | +3.64% | 78.1만 |
|---|
| 2026.02.23 | ₩12,350 | ₩12,760 | ₩12,210 | ₩12,360 | +0.08% | 55.2만 |
|---|
| 2026.02.20 | ₩12,460 | ₩12,490 | ₩12,070 | ₩12,120 | -2.73% | 40.2만 |
|---|
| 2026.02.19 | ₩12,140 | ₩12,530 | ₩12,040 | ₩12,500 | +2.97% | 45.1만 |
|---|
| 2026.02.13 | ₩12,210 | ₩12,300 | ₩11,900 | ₩12,000 | -1.72% | 34.7만 |
|---|
| 2026.02.12 | ₩12,640 | ₩12,870 | ₩12,300 | ₩12,350 | -2.29% | 33.6만 |
|---|
| 2026.02.11 | ₩12,480 | ₩12,900 | ₩12,210 | ₩12,430 | -0.40% | 25.7만 |
|---|
| 2026.02.10 | ₩12,910 | ₩13,130 | ₩12,400 | ₩12,570 | -2.63% | 55.3만 |
|---|
| 2026.02.09 | ₩12,220 | ₩12,650 | ₩12,220 | ₩12,560 | +2.78% | 42.4만 |
|---|
| 2026.02.06 | ₩11,750 | ₩12,070 | ₩11,200 | ₩11,820 | +0.60% | 38.7만 |
|---|
| 2026.02.05 | ₩12,590 | ₩12,630 | ₩12,110 | ₩12,110 | -3.81% | 44.1만 |
|---|
| 2026.02.04 | ₩12,500 | ₩13,000 | ₩12,360 | ₩12,800 | +2.40% | 48.8만 |
|---|
| 2026.02.03 | ₩12,700 | ₩12,880 | ₩12,450 | ₩12,820 | +0.94% | 65.7만 |
|---|
| 2026.02.02 | ₩13,020 | ₩13,130 | ₩12,250 | ₩12,310 | -5.45% | 71만 |
|---|
| 2026.01.30 | ₩12,890 | ₩14,170 | ₩12,640 | ₩13,210 | +2.48% | 356.8만 |
|---|
| 2026.01.29 | ₩13,630 | ₩13,650 | ₩12,320 | ₩12,880 | -5.50% | 112.7만 |
|---|
| 2026.01.28 | ₩12,560 | ₩13,380 | ₩12,250 | ₩12,930 | +2.95% | 142.6만 |
|---|
| 2026.01.27 | ₩12,200 | ₩12,270 | ₩11,920 | ₩12,220 | +0.16% | 28.6만 |
|---|
| 2026.01.26 | ₩11,610 | ₩12,310 | ₩11,610 | ₩12,210 | +5.17% | 42.8만 |
|---|
| 2026.01.23 | ₩11,620 | ₩11,680 | ₩11,350 | ₩11,560 | -0.52% | 16.3만 |
|---|
| 2026.01.22 | ₩11,410 | ₩11,810 | ₩11,290 | ₩11,530 | +1.05% | 25.6만 |
|---|
| 2026.01.21 | ₩11,250 | ₩11,430 | ₩11,010 | ₩11,260 | +0.09% | 23.4만 |
|---|
| 2026.01.20 | ₩11,810 | ₩11,810 | ₩11,250 | ₩11,550 | -2.20% | 23.8만 |
|---|
| 2026.01.19 | ₩11,920 | ₩11,930 | ₩11,670 | ₩11,830 | -0.76% | 21.9만 |
|---|
| 2026.01.16 | ₩12,350 | ₩12,350 | ₩11,870 | ₩11,920 | -3.48% | 29만 |
|---|
| 2026.01.15 | ₩11,710 | ₩11,990 | ₩11,490 | ₩11,980 | +2.31% | 27.6만 |
|---|
| 2026.01.14 | ₩11,960 | ₩12,100 | ₩11,750 | ₩11,770 | -1.59% | 17.6만 |
|---|
| 2026.01.13 | ₩11,980 | ₩12,270 | ₩11,800 | ₩11,890 | -0.75% | 23.6만 |
|---|
| 2026.01.12 | ₩12,400 | ₩12,530 | ₩11,800 | ₩11,970 | -3.47% | 25.4만 |
|---|
| 2026.01.09 | ₩12,500 | ₩12,530 | ₩12,150 | ₩12,250 | -2.00% | 17.9만 |
|---|
| 2026.01.08 | ₩12,500 | ₩12,850 | ₩12,310 | ₩12,500 | 0.00% | 37.9만 |
|---|
| 2026.01.07 | ₩13,100 | ₩13,120 | ₩12,250 | ₩12,480 | -4.73% | 58.2만 |
|---|
| 2026.01.06 | ₩12,610 | ₩12,920 | ₩12,410 | ₩12,780 | +1.35% | 42.3만 |
|---|
| 2026.01.05 | ₩13,300 | ₩13,590 | ₩12,500 | ₩12,890 | -3.08% | 117.3만 |
|---|
| 2026.01.02 | ₩12,100 | ₩12,760 | ₩12,090 | ₩12,720 | +5.12% | 111.2만 |
|---|
| 2025.12.30 | ₩11,310 | ₩12,720 | ₩11,200 | ₩12,090 | +6.90% | 287.4만 |
|---|
| 2025.12.29 | ₩11,450 | ₩11,530 | ₩11,140 | ₩11,290 | -1.40% | 24.6만 |
|---|
| 2025.12.26 | ₩10,600 | ₩11,250 | ₩10,600 | ₩11,110 | +4.81% | 27.5만 |
|---|
| 2025.12.24 | ₩10,850 | ₩10,850 | ₩10,520 | ₩10,550 | -2.76% | 6.1만 |
|---|
| 2025.12.23 | ₩10,850 | ₩10,860 | ₩10,660 | ₩10,750 | -0.92% | 6.5만 |
|---|
| 2025.12.22 | ₩10,500 | ₩10,840 | ₩10,500 | ₩10,790 | +2.76% | 13.5만 |
|---|
| 2025.12.19 | ₩10,340 | ₩10,390 | ₩10,180 | ₩10,310 | -0.29% | 9.3만 |
|---|
| 2025.12.18 | ₩10,350 | ₩10,470 | ₩10,240 | ₩10,250 | -0.97% | 9.9만 |
|---|
| 2025.12.17 | ₩10,580 | ₩10,640 | ₩10,450 | ₩10,560 | -0.19% | 8.1만 |
|---|
| 2025.12.16 | ₩10,950 | ₩10,950 | ₩10,410 | ₩10,450 | -4.57% | 13.3만 |
|---|
| 2025.12.15 | ₩10,950 | ₩11,000 | ₩10,650 | ₩10,860 | -0.82% | 8.1만 |
|---|
| 2025.12.12 | ₩11,150 | ₩11,160 | ₩10,960 | ₩11,050 | -0.90% | 12.5만 |
|---|
| 2025.12.11 | ₩11,150 | ₩11,340 | ₩11,090 | ₩11,190 | +0.36% | 10.3만 |
|---|
| 2025.12.10 | ₩11,100 | ₩11,250 | ₩11,050 | ₩11,120 | +0.18% | 14만 |
|---|
| 2025.12.09 | ₩11,210 | ₩11,210 | ₩11,010 | ₩11,100 | -0.98% | 7.6만 |
|---|
| 2025.12.08 | ₩11,150 | ₩11,190 | ₩11,000 | ₩11,190 | +0.36% | 8.9만 |
|---|
| 2025.12.05 | ₩10,950 | ₩11,080 | ₩10,800 | ₩11,060 | +1.00% | 9.3만 |
|---|
| 2025.12.04 | ₩11,260 | ₩11,270 | ₩10,910 | ₩10,950 | -2.75% | 11.6만 |
|---|
| 2025.12.03 | ₩11,260 | ₩11,360 | ₩11,200 | ₩11,260 | 0.00% | 7.4만 |
|---|
| 2025.12.02 | ₩11,180 | ₩11,350 | ₩11,110 | ₩11,190 | +0.09% | 11.9만 |
|---|
| 2025.12.01 | ₩11,140 | ₩11,330 | ₩11,070 | ₩11,130 | -0.09% | 15.5만 |
|---|
| 2025.11.28 | ₩10,710 | ₩11,050 | ₩10,670 | ₩11,000 | +2.71% | 12.1만 |
|---|
| 2025.11.27 | ₩10,860 | ₩10,940 | ₩10,600 | ₩10,660 | -1.84% | 8.6만 |
|---|
| 2025.11.26 | ₩10,740 | ₩10,850 | ₩10,580 | ₩10,770 | +0.28% | 8.8만 |
|---|
| 2025.11.25 | ₩10,640 | ₩11,090 | ₩10,500 | ₩10,610 | -0.28% | 10.7만 |
|---|
| 2025.11.24 | ₩10,500 | ₩10,640 | ₩10,360 | ₩10,430 | -0.67% | 10.6만 |
|---|
| 2025.11.21 | ₩10,620 | ₩10,770 | ₩10,360 | ₩10,400 | -2.07% | 14.8만 |
|---|
| 2025.11.20 | ₩11,050 | ₩11,240 | ₩10,950 | ₩11,070 | +0.18% | 11.9만 |
|---|
| 2025.11.19 | ₩10,990 | ₩11,070 | ₩10,580 | ₩10,720 | -2.46% | 14.2만 |
|---|
| 2025.11.18 | ₩11,330 | ₩11,450 | ₩10,990 | ₩11,010 | -2.82% | 17.7만 |
|---|
| 2025.11.17 | ₩11,550 | ₩11,700 | ₩11,310 | ₩11,560 | +0.09% | 17만 |
|---|
| 2025.11.14 | ₩11,710 | ₩11,710 | ₩11,360 | ₩11,370 | -2.90% | 23.3만 |
|---|
| 2025.11.13 | ₩12,190 | ₩12,240 | ₩11,840 | ₩11,940 | -2.05% | 13.6만 |
|---|
| 2025.11.12 | ₩12,000 | ₩12,210 | ₩11,710 | ₩12,190 | +1.58% | 14.1만 |
|---|
| 2025.11.11 | ₩11,930 | ₩12,530 | ₩11,800 | ₩12,000 | +0.59% | 24.7만 |
|---|
| 2025.11.10 | ₩11,750 | ₩11,890 | ₩11,400 | ₩11,830 | +0.68% | 12.4만 |
|---|
| 2025.11.07 | ₩12,020 | ₩12,240 | ₩11,460 | ₩11,570 | -3.74% | 26.9만 |
|---|
| 2025.11.06 | ₩12,130 | ₩12,770 | ₩11,980 | ₩12,350 | +1.81% | 37.7만 |
|---|
| 2025.11.05 | ₩11,940 | ₩12,250 | ₩11,320 | ₩11,930 | -0.08% | 50.6만 |
|---|
| 2025.11.04 | ₩12,800 | ₩12,800 | ₩12,270 | ₩12,290 | -3.98% | 30.3만 |
|---|
| 2025.11.03 | ₩12,600 | ₩12,940 | ₩12,400 | ₩12,740 | +1.11% | 37만 |
|---|
| 2025.10.31 | ₩12,500 | ₩12,870 | ₩12,340 | ₩12,600 | +0.80% | 33.8만 |
|---|
| 2025.10.30 | ₩12,730 | ₩12,760 | ₩12,250 | ₩12,500 | -1.81% | 32.7만 |
|---|
| 2025.10.29 | ₩12,870 | ₩13,000 | ₩12,620 | ₩12,730 | -1.09% | 29만 |
|---|
| 2025.10.28 | ₩13,000 | ₩13,000 | ₩12,610 | ₩12,790 | -1.62% | 28.3만 |
|---|
| 2025.10.27 | ₩13,120 | ₩13,280 | ₩12,860 | ₩13,030 | -0.69% | 30.9만 |
|---|
| 2025.10.24 | ₩12,960 | ₩13,290 | ₩12,860 | ₩13,030 | +0.54% | 27.6만 |
|---|
| 2025.10.23 | ₩12,800 | ₩12,930 | ₩12,590 | ₩12,710 | -0.70% | 24.8만 |
|---|
| 2025.10.22 | ₩13,200 | ₩13,200 | ₩12,670 | ₩12,980 | -1.67% | 26.4만 |
|---|
| 2025.10.21 | ₩13,600 | ₩13,640 | ₩13,080 | ₩13,200 | -2.94% | 46.9만 |
|---|
| 2025.10.20 | ₩13,200 | ₩13,600 | ₩12,910 | ₩13,510 | +2.35% | 49.8만 |
|---|
| 2025.10.17 | ₩13,000 | ₩13,380 | ₩12,920 | ₩13,000 | 0.00% | 34.6만 |
|---|
| 2025.10.16 | ₩13,470 | ₩13,600 | ₩13,200 | ₩13,250 | -1.63% | 42.7만 |
|---|
| 2025.10.15 | ₩12,900 | ₩13,470 | ₩12,900 | ₩13,470 | +4.42% | 55.6만 |
|---|
| 2025.10.14 | ₩13,990 | ₩13,990 | ₩12,610 | ₩12,770 | -8.72% | 119.1만 |
|---|
| 2025.10.13 | ₩13,050 | ₩13,560 | ₩13,050 | ₩13,410 | +2.76% | 59.1만 |
|---|