시장 데이터를 불러오는 중
전체 종목
코렌텍 과거 주가
104540.KQ · KOSDAQ
주요 제품·사업: 인공고관절, 인공슬관절 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
104540.KQ · KOSDAQ
주요 제품·사업: 인공고관절, 인공슬관절 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,880 | ₩6,190 | ₩5,770 | ₩5,930 | +0.85% | 19만 |
| 2026.10.07 | ₩5,940 | ₩6,140 | ₩5,710 | ₩5,840 | -1.68% | 21만 |
| 2026.10.06 | ₩5,470 | ₩5,930 | ₩5,440 | ₩5,770 | +5.48% | 53.7만 |
| 2026.10.02 | ₩4,830 | ₩5,550 | ₩4,810 | ₩5,150 | +6.63% | 58.7만 |
| 2026.10.01 | ₩4,605 | ₩4,890 | ₩4,515 | ₩4,735 | +2.82% | 20.5만 |
| 2026.09.30 | ₩4,350 | ₩4,615 | ₩4,240 | ₩4,590 | +5.52% | 33.5만 |
| 2026.09.29 | ₩4,060 | ₩4,830 | ₩4,015 | ₩4,315 | +6.28% | 234.2만 |
| 2026.09.28 | ₩4,005 | ₩4,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,925 |
| ₩4,005 |
| 0.00% |
| 5.6천 |
| 2026.09.23 | ₩3,970 | ₩4,000 | ₩3,950 | ₩4,000 | +0.76% | 1.1만 |
|---|
| 2026.09.22 | ₩4,035 | ₩4,040 | ₩3,970 | ₩3,970 | -1.61% | 8.6천 |
|---|
| 2026.09.21 | ₩4,095 | ₩4,095 | ₩3,995 | ₩3,995 | -2.44% | 1.7만 |
|---|
| 2026.09.18 | ₩4,070 | ₩4,100 | ₩4,030 | ₩4,065 | -0.12% | 1.3만 |
|---|
| 2026.09.17 | ₩4,045 | ₩4,045 | ₩3,960 | ₩4,020 | -0.62% | 2.2천 |
|---|
| 2026.09.16 | ₩3,985 | ₩4,045 | ₩3,945 | ₩4,005 | +0.50% | 5.4천 |
|---|
| 2026.09.15 | ₩4,060 | ₩4,060 | ₩3,930 | ₩3,985 | -1.85% | 5.3천 |
|---|
| 2026.09.14 | ₩3,995 | ₩4,695 | ₩3,925 | ₩4,010 | +0.38% | 4만 |
|---|
| 2026.09.11 | ₩3,995 | ₩3,995 | ₩3,930 | ₩3,995 | 0.00% | 8.9천 |
|---|
| 2026.09.10 | ₩4,170 | ₩4,170 | ₩3,945 | ₩3,995 | -4.20% | 5.7천 |
|---|
| 2026.09.09 | ₩4,050 | ₩4,050 | ₩3,970 | ₩3,995 | -1.36% | 4.1천 |
|---|
| 2026.09.08 | ₩4,040 | ₩4,040 | ₩3,955 | ₩3,970 | -1.73% | 4.4천 |
|---|
| 2026.09.07 | ₩3,980 | ₩4,040 | ₩3,950 | ₩3,965 | -0.38% | 4.8천 |
|---|
| 2026.09.04 | ₩3,970 | ₩4,005 | ₩3,960 | ₩3,965 | -0.13% | 4.6천 |
|---|
| 2026.09.03 | ₩3,995 | ₩4,000 | ₩3,910 | ₩3,995 | 0.00% | 9.3천 |
|---|
| 2026.09.02 | ₩3,955 | ₩4,030 | ₩3,955 | ₩4,010 | +1.39% | 8.2천 |
|---|
| 2026.09.01 | ₩4,135 | ₩4,135 | ₩3,995 | ₩3,995 | -3.39% | 1만 |
|---|
| 2026.08.31 | ₩4,045 | ₩4,070 | ₩3,950 | ₩4,070 | +0.62% | 4.8천 |
|---|
| 2026.08.28 | ₩4,045 | ₩4,045 | ₩3,920 | ₩4,045 | 0.00% | 1.6천 |
|---|
| 2026.08.27 | ₩3,975 | ₩4,025 | ₩3,930 | ₩4,005 | +0.75% | 1만 |
|---|
| 2026.08.26 | ₩3,985 | ₩4,070 | ₩3,925 | ₩3,965 | -0.50% | 1.4만 |
|---|
| 2026.08.25 | ₩4,000 | ₩4,065 | ₩3,905 | ₩3,970 | -0.75% | 6천 |
|---|
| 2026.08.24 | ₩3,985 | ₩4,075 | ₩3,910 | ₩3,995 | +0.25% | 1.5만 |
|---|
| 2026.08.21 | ₩4,075 | ₩4,075 | ₩3,900 | ₩3,980 | -2.33% | 2.1만 |
|---|
| 2026.08.20 | ₩4,075 | ₩4,145 | ₩4,030 | ₩4,080 | +0.12% | 5.7천 |
|---|
| 2026.08.19 | ₩3,940 | ₩4,075 | ₩3,940 | ₩4,075 | +3.43% | 1.5만 |
|---|
| 2026.08.18 | ₩4,300 | ₩4,300 | ₩4,100 | ₩4,110 | -4.42% | 8.6천 |
|---|
| 2026.08.14 | ₩4,220 | ₩4,250 | ₩4,125 | ₩4,250 | +0.71% | 2.6만 |
|---|
| 2026.08.13 | ₩4,260 | ₩4,270 | ₩4,115 | ₩4,220 | -0.94% | 4만 |
|---|
| 2026.08.12 | ₩4,270 | ₩4,320 | ₩4,195 | ₩4,255 | -0.35% | 1.6만 |
|---|
| 2026.08.11 | ₩4,220 | ₩4,365 | ₩4,190 | ₩4,305 | +2.01% | 3.3만 |
|---|
| 2026.08.10 | ₩4,270 | ₩4,350 | ₩4,160 | ₩4,290 | +0.47% | 2.1만 |
|---|
| 2026.08.07 | ₩4,225 | ₩4,290 | ₩4,150 | ₩4,230 | +0.12% | 2.2만 |
|---|
| 2026.08.06 | ₩4,145 | ₩4,225 | ₩4,115 | ₩4,225 | +1.93% | 1.5만 |
|---|
| 2026.08.05 | ₩4,145 | ₩4,190 | ₩4,065 | ₩4,140 | -0.12% | 1.3만 |
|---|
| 2026.08.04 | ₩3,850 | ₩4,060 | ₩3,850 | ₩4,055 | +5.32% | 1.7만 |
|---|
| 2026.08.03 | ₩3,910 | ₩3,980 | ₩3,780 | ₩3,850 | -1.53% | 5.9만 |
|---|
| 2026.07.31 | ₩3,865 | ₩3,945 | ₩3,770 | ₩3,910 | +1.16% | 2.8만 |
|---|
| 2026.07.30 | ₩3,605 | ₩3,920 | ₩3,605 | ₩3,865 | +7.21% | 1.3만 |
|---|
| 2026.07.29 | ₩3,965 | ₩4,005 | ₩3,555 | ₩3,790 | -4.41% | 3.3만 |
|---|
| 2026.07.28 | ₩4,130 | ₩4,150 | ₩3,830 | ₩3,970 | -3.87% | 2.2만 |
|---|
| 2026.07.27 | ₩4,080 | ₩4,185 | ₩4,010 | ₩4,160 | +1.96% | 1.6만 |
|---|
| 2026.07.24 | ₩4,050 | ₩4,215 | ₩4,050 | ₩4,080 | +0.74% | 1.3만 |
|---|
| 2026.07.23 | ₩3,995 | ₩4,090 | ₩3,900 | ₩4,085 | +2.25% | 1.7만 |
|---|
| 2026.07.22 | ₩3,945 | ₩4,050 | ₩3,930 | ₩3,995 | +1.27% | 4.2천 |
|---|
| 2026.07.21 | ₩3,800 | ₩3,970 | ₩3,795 | ₩3,970 | +4.47% | 8.5천 |
|---|
| 2026.07.20 | ₩3,970 | ₩4,125 | ₩3,750 | ₩3,915 | -1.39% | 1.1만 |
|---|
| 2026.07.16 | ₩3,945 | ₩4,000 | ₩3,880 | ₩4,000 | +1.39% | 1.3만 |
|---|
| 2026.07.15 | ₩3,935 | ₩4,035 | ₩3,880 | ₩3,975 | +1.02% | 1.1만 |
|---|
| 2026.07.14 | ₩3,870 | ₩4,000 | ₩3,810 | ₩3,975 | +2.71% | 6.1만 |
|---|
| 2026.07.13 | ₩4,005 | ₩4,145 | ₩3,860 | ₩3,900 | -2.62% | 1.8만 |
|---|
| 2026.07.10 | ₩4,080 | ₩4,125 | ₩3,880 | ₩4,105 | +0.61% | 1.6만 |
|---|
| 2026.07.09 | ₩3,960 | ₩4,075 | ₩3,880 | ₩3,995 | +0.88% | 6.9천 |
|---|
| 2026.07.08 | ₩3,875 | ₩4,055 | ₩3,850 | ₩3,955 | +2.06% | 1.3만 |
|---|
| 2026.07.07 | ₩3,990 | ₩4,070 | ₩3,900 | ₩4,000 | +0.25% | 1.1만 |
|---|
| 2026.07.06 | ₩4,005 | ₩4,045 | ₩3,925 | ₩3,995 | -0.25% | 1.2만 |
|---|
| 2026.07.03 | ₩4,100 | ₩4,100 | ₩3,920 | ₩4,065 | -0.85% | 2.4만 |
|---|
| 2026.07.02 | ₩4,095 | ₩4,180 | ₩4,000 | ₩4,130 | +0.85% | 2만 |
|---|
| 2026.07.01 | ₩4,150 | ₩4,190 | ₩4,010 | ₩4,095 | -1.33% | 2.6만 |
|---|
| 2026.06.30 | ₩4,020 | ₩4,195 | ₩3,995 | ₩4,150 | +3.23% | 9.2천 |
|---|
| 2026.06.29 | ₩3,720 | ₩4,045 | ₩3,720 | ₩4,020 | +8.06% | 2.7만 |
|---|
| 2026.06.26 | ₩3,720 | ₩3,950 | ₩3,385 | ₩3,875 | +4.17% | 8.4만 |
|---|
| 2026.06.25 | ₩3,945 | ₩3,945 | ₩3,720 | ₩3,720 | -5.70% | 1.9만 |
|---|
| 2026.06.24 | ₩3,905 | ₩4,125 | ₩3,725 | ₩3,950 | +1.15% | 3.5만 |
|---|
| 2026.06.23 | ₩3,900 | ₩3,910 | ₩3,705 | ₩3,905 | +0.13% | 5.6만 |
|---|
| 2026.06.22 | ₩3,970 | ₩4,070 | ₩3,770 | ₩3,910 | -1.51% | 2.8만 |
|---|
| 2026.06.19 | ₩4,080 | ₩4,195 | ₩3,910 | ₩4,010 | -1.72% | 3.6만 |
|---|
| 2026.06.18 | ₩4,175 | ₩4,225 | ₩4,080 | ₩4,080 | -2.28% | 1만 |
|---|
| 2026.06.17 | ₩4,205 | ₩4,345 | ₩4,150 | ₩4,155 | -1.19% | 2만 |
|---|
| 2026.06.16 | ₩4,215 | ₩4,340 | ₩4,150 | ₩4,205 | -0.24% | 4.5만 |
|---|
| 2026.06.15 | ₩4,250 | ₩4,345 | ₩4,205 | ₩4,255 | +0.12% | 2.5만 |
|---|
| 2026.06.12 | ₩4,150 | ₩4,355 | ₩4,130 | ₩4,155 | +0.12% | 3만 |
|---|
| 2026.06.11 | ₩4,020 | ₩4,370 | ₩3,950 | ₩4,150 | +3.23% | 1.9만 |
|---|
| 2026.06.10 | ₩4,150 | ₩4,210 | ₩3,920 | ₩4,050 | -2.41% | 4 |
|---|
| 2026.06.09 | ₩3,910 | ₩4,170 | ₩3,910 | ₩4,150 | +6.14% | 2.1만 |
|---|
| 2026.06.08 | ₩4,165 | ₩4,165 | ₩3,905 | ₩3,910 | -6.12% | 6.5만 |
|---|
| 2026.06.05 | ₩4,270 | ₩4,305 | ₩4,180 | ₩4,210 | -1.41% | 2.9만 |
|---|
| 2026.06.04 | ₩4,420 | ₩4,420 | ₩4,180 | ₩4,305 | -2.60% | 2.9만 |
|---|
| 2026.06.02 | ₩4,365 | ₩4,425 | ₩4,190 | ₩4,410 | +1.03% | 4.4만 |
|---|
| 2026.06.01 | ₩4,645 | ₩4,645 | ₩4,275 | ₩4,400 | -5.27% | 7.2만 |
|---|
| 2026.05.29 | ₩4,700 | ₩4,700 | ₩4,415 | ₩4,645 | -1.17% | 7만 |
|---|
| 2026.05.28 | ₩4,660 | ₩4,680 | ₩4,475 | ₩4,680 | +0.43% | 6.4만 |
|---|
| 2026.05.27 | ₩4,900 | ₩4,900 | ₩4,605 | ₩4,660 | -4.90% | 5.5만 |
|---|
| 2026.05.26 | ₩5,080 | ₩5,090 | ₩4,860 | ₩4,885 | -3.84% | 4만 |
|---|
| 2026.05.22 | ₩4,775 | ₩5,140 | ₩4,775 | ₩5,080 | +6.39% | 5.5만 |
|---|
| 2026.05.21 | ₩4,905 | ₩4,960 | ₩4,720 | ₩4,810 | -1.94% | 8.1만 |
|---|
| 2026.05.20 | ₩4,960 | ₩4,995 | ₩4,800 | ₩4,875 | -1.71% | 5.7만 |
|---|
| 2026.05.19 | ₩4,995 | ₩5,040 | ₩4,880 | ₩5,000 | +0.10% | 4.1만 |
|---|
| 2026.05.18 | ₩4,995 | ₩5,080 | ₩4,885 | ₩4,995 | 0.00% | 6.8만 |
|---|
| 2026.05.15 | ₩5,170 | ₩5,170 | ₩4,980 | ₩4,995 | -3.38% | 6.5만 |
|---|
| 2026.05.14 | ₩5,250 | ₩5,250 | ₩5,040 | ₩5,170 | -1.52% | 4.6만 |
|---|
| 2026.05.13 | ₩5,100 | ₩5,360 | ₩5,100 | ₩5,130 | +0.59% | 4.9만 |
|---|
| 2026.05.12 | ₩5,280 | ₩5,290 | ₩5,020 | ₩5,050 | -4.36% | 8.5만 |
|---|
| 2026.05.11 | ₩5,350 | ₩5,350 | ₩5,090 | ₩5,210 | -2.62% | 13.8만 |
|---|
| 2026.05.08 | ₩5,480 | ₩5,700 | ₩5,310 | ₩5,340 | -2.55% | 8.9만 |
|---|
| 2026.05.07 | ₩5,750 | ₩5,770 | ₩5,520 | ₩5,560 | -3.30% | 4.6만 |
|---|
| 2026.05.06 | ₩5,880 | ₩5,890 | ₩5,620 | ₩5,740 | -2.38% | 6.7만 |
|---|
| 2026.05.04 | ₩5,870 | ₩6,100 | ₩5,870 | ₩5,880 | +0.17% | 4.3만 |
|---|
| 2026.04.30 | ₩5,940 | ₩5,980 | ₩5,760 | ₩5,830 | -1.85% | 4.7만 |
|---|
| 2026.04.29 | ₩5,940 | ₩5,980 | ₩5,870 | ₩5,970 | +0.51% | 2.1만 |
|---|
| 2026.04.28 | ₩6,050 | ₩6,050 | ₩5,910 | ₩5,940 | -1.82% | 5.5만 |
|---|
| 2026.04.27 | ₩5,880 | ₩6,050 | ₩5,850 | ₩6,040 | +2.72% | 8.7만 |
|---|
| 2026.04.24 | ₩5,720 | ₩5,900 | ₩5,720 | ₩5,870 | +2.62% | 5.4만 |
|---|
| 2026.04.23 | ₩5,670 | ₩5,770 | ₩5,620 | ₩5,750 | +1.41% | 3.8만 |
|---|
| 2026.04.22 | ₩5,670 | ₩5,670 | ₩5,560 | ₩5,630 | -0.71% | 6.1만 |
|---|
| 2026.04.21 | ₩5,830 | ₩5,830 | ₩5,550 | ₩5,680 | -2.57% | 4.5만 |
|---|
| 2026.04.20 | ₩5,900 | ₩5,900 | ₩5,750 | ₩5,790 | -1.86% | 4.3만 |
|---|
| 2026.04.17 | ₩5,770 | ₩5,890 | ₩5,680 | ₩5,840 | +1.21% | 2.8만 |
|---|
| 2026.04.16 | ₩5,610 | ₩5,800 | ₩5,610 | ₩5,750 | +2.50% | 2.7만 |
|---|
| 2026.04.15 | ₩5,660 | ₩5,680 | ₩5,540 | ₩5,610 | -0.88% | 3.2만 |
|---|
| 2026.04.14 | ₩5,560 | ₩5,670 | ₩5,560 | ₩5,650 | +1.62% | 2.2만 |
|---|
| 2026.04.13 | ₩5,470 | ₩5,580 | ₩5,470 | ₩5,560 | +1.65% | 1.3만 |
|---|
| 2026.04.10 | ₩5,470 | ₩5,620 | ₩5,470 | ₩5,580 | +2.01% | 3만 |
|---|
| 2026.04.09 | ₩5,500 | ₩5,500 | ₩5,400 | ₩5,470 | -0.55% | 2.8만 |
|---|
| 2026.04.08 | ₩5,470 | ₩5,570 | ₩5,390 | ₩5,500 | +0.55% | 7.1만 |
|---|
| 2026.04.07 | ₩5,500 | ₩5,580 | ₩5,380 | ₩5,460 | -0.73% | 2만 |
|---|
| 2026.04.06 | ₩5,700 | ₩5,710 | ₩5,500 | ₩5,530 | -2.98% | 2.2만 |
|---|
| 2026.04.03 | ₩5,910 | ₩5,970 | ₩5,700 | ₩5,700 | -3.55% | 2.2만 |
|---|
| 2026.04.02 | ₩6,010 | ₩6,030 | ₩5,780 | ₩5,870 | -2.33% | 6.5만 |
|---|
| 2026.04.01 | ₩5,760 | ₩6,030 | ₩5,760 | ₩5,990 | +3.99% | 6.1만 |
|---|
| 2026.03.31 | ₩5,660 | ₩5,800 | ₩5,620 | ₩5,700 | +0.71% | 5.8만 |
|---|
| 2026.03.30 | ₩5,700 | ₩5,800 | ₩5,510 | ₩5,740 | +0.70% | 6.1만 |
|---|
| 2026.03.27 | ₩5,750 | ₩5,750 | ₩5,500 | ₩5,730 | -0.35% | 3.3만 |
|---|
| 2026.03.26 | ₩5,840 | ₩5,940 | ₩5,700 | ₩5,790 | -0.86% | 2.3만 |
|---|
| 2026.03.25 | ₩5,760 | ₩5,900 | ₩5,730 | ₩5,880 | +2.08% | 2.4만 |
|---|
| 2026.03.24 | ₩5,670 | ₩5,850 | ₩5,620 | ₩5,760 | +1.59% | 4.2만 |
|---|
| 2026.03.23 | ₩5,860 | ₩5,860 | ₩5,560 | ₩5,660 | -3.41% | 3.8만 |
|---|
| 2026.03.20 | ₩5,810 | ₩5,930 | ₩5,790 | ₩5,910 | +1.72% | 2.5만 |
|---|
| 2026.03.19 | ₩5,810 | ₩5,850 | ₩5,730 | ₩5,810 | 0.00% | 2.7만 |
|---|
| 2026.03.18 | ₩5,900 | ₩5,990 | ₩5,800 | ₩5,880 | -0.34% | 7.6만 |
|---|
| 2026.03.17 | ₩5,860 | ₩5,980 | ₩5,810 | ₩5,880 | +0.34% | 6.9만 |
|---|
| 2026.03.16 | ₩6,000 | ₩6,000 | ₩5,710 | ₩5,860 | -2.33% | 3.1만 |
|---|
| 2026.03.13 | ₩5,970 | ₩6,000 | ₩5,840 | ₩5,980 | +0.17% | 8.8천 |
|---|
| 2026.03.12 | ₩5,920 | ₩6,050 | ₩5,920 | ₩6,000 | +1.35% | 1.6만 |
|---|
| 2026.03.11 | ₩5,850 | ₩5,990 | ₩5,740 | ₩5,920 | +1.20% | 3.5만 |
|---|
| 2026.03.10 | ₩5,700 | ₩5,850 | ₩5,680 | ₩5,770 | +1.23% | 2.1만 |
|---|
| 2026.03.09 | ₩5,940 | ₩5,940 | ₩5,560 | ₩5,600 | -5.72% | 3.7만 |
|---|
| 2026.03.06 | ₩6,390 | ₩6,390 | ₩5,910 | ₩6,060 | -5.16% | 3.9만 |
|---|
| 2026.03.05 | ₩5,830 | ₩6,180 | ₩5,790 | ₩6,100 | +4.63% | 5.8만 |
|---|
| 2026.03.04 | ₩6,170 | ₩6,170 | ₩5,300 | ₩5,490 | -11.02% | 14.7만 |
|---|
| 2026.03.03 | ₩6,560 | ₩6,600 | ₩6,270 | ₩6,270 | -4.42% | 14.4만 |
|---|
| 2026.02.27 | ₩6,850 | ₩6,850 | ₩6,610 | ₩6,640 | -3.07% | 9.6만 |
|---|
| 2026.02.26 | ₩6,980 | ₩7,050 | ₩6,850 | ₩6,850 | -1.86% | 8.9만 |
|---|
| 2026.02.25 | ₩6,990 | ₩7,120 | ₩6,810 | ₩6,870 | -1.72% | 6.5만 |
|---|
| 2026.02.24 | ₩7,000 | ₩7,330 | ₩6,890 | ₩6,990 | -0.14% | 18.1만 |
|---|
| 2026.02.23 | ₩7,030 | ₩7,030 | ₩6,800 | ₩6,880 | -2.13% | 7.7만 |
|---|
| 2026.02.20 | ₩6,920 | ₩6,950 | ₩6,800 | ₩6,910 | -0.14% | 7.4만 |
|---|
| 2026.02.19 | ₩6,700 | ₩6,950 | ₩6,630 | ₩6,900 | +2.99% | 7.6만 |
|---|
| 2026.02.13 | ₩6,770 | ₩6,770 | ₩6,600 | ₩6,680 | -1.33% | 4.7만 |
|---|
| 2026.02.12 | ₩6,810 | ₩6,870 | ₩6,700 | ₩6,760 | -0.73% | 4.6만 |
|---|
| 2026.02.11 | ₩6,870 | ₩6,950 | ₩6,770 | ₩6,800 | -1.02% | 6.3만 |
|---|
| 2026.02.10 | ₩6,600 | ₩7,050 | ₩6,600 | ₩6,840 | +3.64% | 11.3만 |
|---|
| 2026.02.09 | ₩6,590 | ₩6,760 | ₩6,480 | ₩6,590 | 0.00% | 6.7만 |
|---|
| 2026.02.06 | ₩6,780 | ₩6,790 | ₩6,380 | ₩6,500 | -4.13% | 11.5만 |
|---|
| 2026.02.05 | ₩7,190 | ₩7,210 | ₩6,820 | ₩6,880 | -4.31% | 13.3만 |
|---|
| 2026.02.04 | ₩7,010 | ₩7,280 | ₩6,900 | ₩7,160 | +2.14% | 25만 |
|---|
| 2026.02.03 | ₩7,030 | ₩7,070 | ₩6,690 | ₩7,010 | -0.28% | 25.4만 |
|---|
| 2026.02.02 | ₩6,700 | ₩7,440 | ₩6,700 | ₩7,010 | +4.63% | 68.2만 |
|---|
| 2026.01.30 | ₩6,850 | ₩6,900 | ₩6,600 | ₩6,640 | -3.07% | 8.5만 |
|---|
| 2026.01.29 | ₩6,710 | ₩6,830 | ₩6,590 | ₩6,790 | +1.19% | 8.8만 |
|---|
| 2026.01.28 | ₩6,660 | ₩6,770 | ₩6,590 | ₩6,710 | +0.75% | 8.2만 |
|---|
| 2026.01.27 | ₩6,750 | ₩6,860 | ₩6,510 | ₩6,660 | -1.33% | 16.1만 |
|---|
| 2026.01.26 | ₩6,650 | ₩6,930 | ₩6,650 | ₩6,870 | +3.31% | 10.2만 |
|---|
| 2026.01.23 | ₩6,850 | ₩6,850 | ₩6,640 | ₩6,690 | -2.34% | 10.2만 |
|---|
| 2026.01.22 | ₩6,600 | ₩7,000 | ₩6,510 | ₩6,810 | +3.18% | 40.5만 |
|---|
| 2026.01.21 | ₩6,340 | ₩6,340 | ₩6,020 | ₩6,300 | -0.63% | 12만 |
|---|
| 2026.01.20 | ₩6,260 | ₩6,450 | ₩6,160 | ₩6,380 | +1.92% | 6.1만 |
|---|
| 2026.01.19 | ₩6,310 | ₩6,430 | ₩6,200 | ₩6,260 | -0.79% | 9.3만 |
|---|
| 2026.01.16 | ₩6,560 | ₩6,570 | ₩6,300 | ₩6,350 | -3.20% | 7.6만 |
|---|
| 2026.01.15 | ₩6,500 | ₩6,580 | ₩6,390 | ₩6,540 | +0.62% | 4.5만 |
|---|
| 2026.01.14 | ₩6,650 | ₩6,660 | ₩6,470 | ₩6,500 | -2.26% | 7.9만 |
|---|
| 2026.01.13 | ₩6,720 | ₩6,750 | ₩6,580 | ₩6,650 | -1.04% | 4.5만 |
|---|
| 2026.01.12 | ₩6,650 | ₩6,960 | ₩6,580 | ₩6,610 | -0.60% | 13.3만 |
|---|
| 2026.01.09 | ₩6,840 | ₩6,840 | ₩6,520 | ₩6,580 | -3.80% | 7.5만 |
|---|
| 2026.01.08 | ₩6,860 | ₩7,030 | ₩6,670 | ₩6,830 | -0.44% | 13.4만 |
|---|
| 2026.01.07 | ₩6,600 | ₩7,090 | ₩6,510 | ₩6,860 | +3.94% | 25.1만 |
|---|
| 2026.01.06 | ₩6,590 | ₩6,680 | ₩6,500 | ₩6,600 | +0.15% | 7.1만 |
|---|
| 2026.01.05 | ₩6,680 | ₩6,800 | ₩6,380 | ₩6,540 | -2.10% | 8.1만 |
|---|
| 2026.01.02 | ₩6,710 | ₩6,810 | ₩6,570 | ₩6,680 | -0.45% | 7.4만 |
|---|
| 2025.12.30 | ₩6,500 | ₩6,950 | ₩6,500 | ₩6,700 | +3.08% | 13.1만 |
|---|
| 2025.12.29 | ₩6,770 | ₩6,770 | ₩6,510 | ₩6,540 | -3.40% | 7.9만 |
|---|
| 2025.12.26 | ₩6,740 | ₩6,740 | ₩6,560 | ₩6,630 | -1.63% | 7.2만 |
|---|
| 2025.12.24 | ₩6,700 | ₩6,880 | ₩6,540 | ₩6,600 | -1.49% | 9만 |
|---|
| 2025.12.23 | ₩6,860 | ₩7,020 | ₩6,510 | ₩6,670 | -2.77% | 22.2만 |
|---|
| 2025.12.22 | ₩6,400 | ₩7,230 | ₩6,350 | ₩6,840 | +6.88% | 86.9만 |
|---|
| 2025.12.19 | ₩6,090 | ₩6,160 | ₩5,990 | ₩6,100 | +0.16% | 4.7만 |
|---|
| 2025.12.18 | ₩6,110 | ₩6,180 | ₩6,000 | ₩6,040 | -1.15% | 9.8만 |
|---|
| 2025.12.17 | ₩6,230 | ₩6,320 | ₩6,070 | ₩6,170 | -0.96% | 4.5만 |
|---|
| 2025.12.16 | ₩6,180 | ₩6,330 | ₩6,170 | ₩6,280 | +1.62% | 4.3만 |
|---|
| 2025.12.15 | ₩6,350 | ₩6,350 | ₩6,180 | ₩6,270 | -1.26% | 5.5만 |
|---|
| 2025.12.12 | ₩6,540 | ₩6,540 | ₩6,260 | ₩6,420 | -1.83% | 8.1만 |
|---|
| 2025.12.11 | ₩6,520 | ₩6,570 | ₩6,300 | ₩6,510 | -0.15% | 12.2만 |
|---|
| 2025.12.10 | ₩6,820 | ₩6,820 | ₩6,430 | ₩6,470 | -5.13% | 13.7만 |
|---|
| 2025.12.09 | ₩6,690 | ₩6,910 | ₩6,520 | ₩6,700 | +0.15% | 24만 |
|---|
| 2025.12.08 | ₩6,160 | ₩6,950 | ₩6,000 | ₩6,810 | +10.55% | 118.3만 |
|---|
| 2025.12.05 | ₩5,860 | ₩5,880 | ₩5,730 | ₩5,770 | -1.54% | 4.6만 |
|---|
| 2025.12.04 | ₩5,900 | ₩5,930 | ₩5,770 | ₩5,860 | -0.68% | 3.8만 |
|---|
| 2025.12.03 | ₩5,800 | ₩5,900 | ₩5,770 | ₩5,870 | +1.21% | 2.8만 |
|---|
| 2025.12.02 | ₩5,700 | ₩5,850 | ₩5,530 | ₩5,800 | +1.75% | 3.2만 |
|---|
| 2025.12.01 | ₩5,560 | ₩5,970 | ₩5,490 | ₩5,710 | +2.70% | 10.5만 |
|---|
| 2025.11.28 | ₩5,170 | ₩5,460 | ₩5,170 | ₩5,450 | +5.42% | 7.9만 |
|---|
| 2025.11.27 | ₩5,130 | ₩5,220 | ₩5,130 | ₩5,150 | +0.39% | 1.7만 |
|---|
| 2025.11.26 | ₩5,060 | ₩5,200 | ₩5,010 | ₩5,180 | +2.37% | 3.1만 |
|---|
| 2025.11.25 | ₩5,090 | ₩5,090 | ₩4,980 | ₩5,080 | -0.20% | 3.5만 |
|---|
| 2025.11.24 | ₩5,110 | ₩5,150 | ₩4,990 | ₩5,050 | -1.17% | 4.9만 |
|---|
| 2025.11.21 | ₩5,140 | ₩5,160 | ₩5,060 | ₩5,080 | -1.17% | 2.2만 |
|---|
| 2025.11.20 | ₩5,080 | ₩5,310 | ₩5,080 | ₩5,190 | +2.17% | 4.3만 |
|---|
| 2025.11.19 | ₩5,040 | ₩5,130 | ₩4,960 | ₩5,080 | +0.79% | 6.3만 |
|---|
| 2025.11.18 | ₩5,290 | ₩5,290 | ₩4,990 | ₩5,100 | -3.59% | 12.2만 |
|---|
| 2025.11.17 | ₩5,400 | ₩5,400 | ₩5,130 | ₩5,290 | -2.04% | 7.6만 |
|---|
| 2025.11.14 | ₩5,460 | ₩5,580 | ₩5,370 | ₩5,380 | -1.47% | 4.1만 |
|---|
| 2025.11.13 | ₩5,650 | ₩5,650 | ₩5,470 | ₩5,530 | -2.12% | 3.2만 |
|---|
| 2025.11.12 | ₩5,470 | ₩5,730 | ₩5,470 | ₩5,530 | +1.10% | 5.9만 |
|---|
| 2025.11.11 | ₩5,440 | ₩5,540 | ₩5,390 | ₩5,460 | +0.37% | 5.6만 |
|---|
| 2025.11.10 | ₩5,520 | ₩5,570 | ₩5,400 | ₩5,500 | -0.36% | 5.5만 |
|---|
| 2025.11.07 | ₩5,690 | ₩5,690 | ₩5,510 | ₩5,530 | -2.81% | 8.7만 |
|---|
| 2025.11.06 | ₩5,640 | ₩6,040 | ₩5,570 | ₩5,710 | +1.24% | 9.2만 |
|---|
| 2025.11.05 | ₩5,670 | ₩5,770 | ₩5,400 | ₩5,640 | -0.53% | 14만 |
|---|
| 2025.11.04 | ₩5,120 | ₩5,900 | ₩5,100 | ₩5,670 | +10.74% | 73.3만 |
|---|
| 2025.11.03 | ₩5,050 | ₩5,060 | ₩4,970 | ₩4,980 | -1.39% | 3.9만 |
|---|
| 2025.10.31 | ₩5,100 | ₩5,120 | ₩4,975 | ₩5,030 | -1.37% | 5.3만 |
|---|
| 2025.10.30 | ₩5,150 | ₩5,150 | ₩5,010 | ₩5,080 | -1.36% | 6만 |
|---|
| 2025.10.29 | ₩5,180 | ₩5,200 | ₩5,080 | ₩5,120 | -1.16% | 3.8만 |
|---|
| 2025.10.28 | ₩5,260 | ₩5,290 | ₩5,170 | ₩5,210 | -0.95% | 3.1만 |
|---|
| 2025.10.27 | ₩5,200 | ₩5,330 | ₩5,160 | ₩5,280 | +1.54% | 3.5만 |
|---|
| 2025.10.24 | ₩5,330 | ₩5,340 | ₩5,160 | ₩5,200 | -2.44% | 5.1만 |
|---|
| 2025.10.23 | ₩5,450 | ₩5,460 | ₩5,320 | ₩5,320 | -2.39% | 3만 |
|---|
| 2025.10.22 | ₩5,430 | ₩5,610 | ₩5,380 | ₩5,510 | +1.47% | 7.4만 |
|---|
| 2025.10.21 | ₩5,390 | ₩5,610 | ₩5,360 | ₩5,420 | +0.56% | 10.1만 |
|---|
| 2025.10.20 | ₩5,090 | ₩5,500 | ₩5,080 | ₩5,250 | +3.14% | 18.6만 |
|---|
| 2025.10.17 | ₩5,330 | ₩5,330 | ₩5,080 | ₩5,080 | -4.69% | 4.9만 |
|---|
| 2025.10.16 | ₩5,360 | ₩5,430 | ₩5,260 | ₩5,330 | -0.56% | 3만 |
|---|
| 2025.10.15 | ₩5,240 | ₩5,410 | ₩5,050 | ₩5,400 | +3.05% | 6.1만 |
|---|
| 2025.10.14 | ₩5,190 | ₩5,230 | ₩5,100 | ₩5,190 | 0.00% | 2.3만 |
|---|
| 2025.10.13 | ₩5,190 | ₩5,220 | ₩5,000 | ₩5,190 | 0.00% | 2.9만 |
|---|
| 2025.10.10 | ₩5,400 | ₩5,400 | ₩5,130 | ₩5,250 | -2.78% | 5.1만 |
|---|