시장 데이터를 불러오는 중
전체 종목
원익머트리얼즈 과거 주가
104830.KQ · KOSDAQ
주요 제품·사업: 저메인가스,디실란,아산화질소,암모니아 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
104830.KQ · KOSDAQ
주요 제품·사업: 저메인가스,디실란,아산화질소,암모니아 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩40,900 | ₩41,850 | ₩40,200 | ₩41,000 | +0.24% | 6.8만 |
| 2026.10.07 | ₩41,100 | ₩42,000 | ₩40,500 | ₩41,000 | -0.24% | 11.3만 |
| 2026.10.06 | ₩42,000 | ₩42,450 | ₩38,700 | ₩41,600 | -0.95% | 9.2만 |
| 2026.10.02 | ₩42,050 | ₩44,700 | ₩40,550 | ₩41,200 | -2.02% | 9.4만 |
| 2026.10.01 | ₩39,900 | ₩42,500 | ₩39,600 | ₩42,000 | +5.26% | 15.8만 |
| 2026.09.30 | ₩39,350 | ₩41,250 | ₩39,200 | ₩40,350 | +2.54% | 20.1만 |
| 2026.09.29 | ₩36,100 | ₩38,650 | ₩35,400 | ₩38,000 | +5.26% | 16.9만 |
| 2026.09.28 | ₩36,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,300 |
| ₩35,500 |
| -3.79% |
| 3.9만 |
| 2026.09.23 | ₩35,200 | ₩37,300 | ₩35,150 | ₩36,800 | +4.55% | 9만 |
|---|
| 2026.09.22 | ₩35,500 | ₩35,750 | ₩34,200 | ₩34,250 | -3.52% | 4.8만 |
|---|
| 2026.09.21 | ₩33,500 | ₩35,200 | ₩33,050 | ₩35,150 | +4.93% | 7.7만 |
|---|
| 2026.09.18 | ₩33,000 | ₩33,100 | ₩32,400 | ₩32,600 | -1.21% | 2.7만 |
|---|
| 2026.09.17 | ₩32,200 | ₩32,800 | ₩32,000 | ₩32,250 | +0.16% | 1.7만 |
|---|
| 2026.09.16 | ₩30,850 | ₩32,600 | ₩30,350 | ₩32,400 | +5.02% | 5.5만 |
|---|
| 2026.09.15 | ₩30,550 | ₩31,600 | ₩30,450 | ₩30,650 | +0.33% | 3.8만 |
|---|
| 2026.09.14 | ₩31,300 | ₩31,350 | ₩30,550 | ₩30,800 | -1.60% | 2.6만 |
|---|
| 2026.09.11 | ₩31,700 | ₩31,800 | ₩31,100 | ₩31,700 | 0.00% | 6.8만 |
|---|
| 2026.09.10 | ₩32,200 | ₩32,750 | ₩31,500 | ₩32,400 | +0.62% | 3.8만 |
|---|
| 2026.09.09 | ₩31,850 | ₩32,500 | ₩31,050 | ₩32,300 | +1.41% | 8.7만 |
|---|
| 2026.09.08 | ₩32,300 | ₩32,550 | ₩31,700 | ₩31,750 | -1.70% | 3.5만 |
|---|
| 2026.09.07 | ₩32,450 | ₩32,600 | ₩31,800 | ₩32,100 | -1.08% | 5만 |
|---|
| 2026.09.04 | ₩31,300 | ₩32,250 | ₩30,850 | ₩32,000 | +2.24% | 4만 |
|---|
| 2026.09.03 | ₩31,950 | ₩32,050 | ₩30,550 | ₩31,050 | -2.82% | 4.3만 |
|---|
| 2026.09.02 | ₩32,050 | ₩32,400 | ₩31,550 | ₩31,800 | -0.78% | 2.9만 |
|---|
| 2026.09.01 | ₩33,200 | ₩33,300 | ₩32,300 | ₩32,600 | -1.81% | 4.6만 |
|---|
| 2026.08.31 | ₩32,150 | ₩33,100 | ₩31,550 | ₩32,950 | +2.49% | 2.6만 |
|---|
| 2026.08.28 | ₩33,000 | ₩33,600 | ₩32,600 | ₩33,000 | 0.00% | 5.5만 |
|---|
| 2026.08.27 | ₩33,550 | ₩34,150 | ₩33,000 | ₩33,150 | -1.19% | 1.9만 |
|---|
| 2026.08.26 | ₩34,100 | ₩34,100 | ₩32,550 | ₩33,300 | -2.35% | 3.2만 |
|---|
| 2026.08.25 | ₩32,050 | ₩34,050 | ₩31,300 | ₩33,900 | +5.77% | 2.5만 |
|---|
| 2026.08.24 | ₩32,900 | ₩33,650 | ₩32,550 | ₩32,750 | -0.46% | 3.1만 |
|---|
| 2026.08.21 | ₩33,850 | ₩34,000 | ₩32,700 | ₩32,900 | -2.81% | 4만 |
|---|
| 2026.08.20 | ₩35,900 | ₩35,950 | ₩34,050 | ₩34,050 | -5.15% | 5.8만 |
|---|
| 2026.08.19 | ₩34,900 | ₩38,000 | ₩34,350 | ₩34,850 | -0.14% | 6.6만 |
|---|
| 2026.08.18 | ₩36,500 | ₩38,850 | ₩35,400 | ₩35,900 | -1.64% | 13.1만 |
|---|
| 2026.08.14 | ₩35,900 | ₩37,500 | ₩35,250 | ₩36,550 | +1.81% | 10.2만 |
|---|
| 2026.08.13 | ₩37,350 | ₩37,350 | ₩35,250 | ₩35,550 | -4.82% | 6.4만 |
|---|
| 2026.08.12 | ₩36,100 | ₩37,150 | ₩35,150 | ₩36,450 | +0.97% | 7.7만 |
|---|
| 2026.08.11 | ₩36,300 | ₩37,550 | ₩35,300 | ₩36,400 | +0.28% | 8.9만 |
|---|
| 2026.08.10 | ₩33,200 | ₩35,850 | ₩33,000 | ₩35,550 | +7.08% | 8.6만 |
|---|
| 2026.08.07 | ₩32,700 | ₩33,850 | ₩32,350 | ₩32,850 | +0.46% | 6.5만 |
|---|
| 2026.08.06 | ₩31,550 | ₩32,850 | ₩30,850 | ₩32,650 | +3.49% | 8.4만 |
|---|
| 2026.08.05 | ₩32,650 | ₩33,100 | ₩31,550 | ₩32,350 | -0.92% | 13.4만 |
|---|
| 2026.08.04 | ₩31,650 | ₩32,350 | ₩30,850 | ₩31,350 | -0.95% | 8.2만 |
|---|
| 2026.08.03 | ₩30,650 | ₩32,600 | ₩30,000 | ₩31,000 | +1.14% | 6.3만 |
|---|
| 2026.07.31 | ₩28,950 | ₩31,350 | ₩28,750 | ₩31,350 | +8.29% | 12.5만 |
|---|
| 2026.07.30 | ₩26,900 | ₩28,750 | ₩25,850 | ₩26,400 | -1.86% | 8만 |
|---|
| 2026.07.29 | ₩29,600 | ₩30,850 | ₩25,500 | ₩27,100 | -8.45% | 14만 |
|---|
| 2026.07.28 | ₩31,400 | ₩31,900 | ₩29,050 | ₩29,500 | -6.05% | 6.7만 |
|---|
| 2026.07.27 | ₩33,200 | ₩33,950 | ₩32,450 | ₩32,800 | -1.20% | 4.3만 |
|---|
| 2026.07.24 | ₩34,000 | ₩34,000 | ₩32,250 | ₩32,500 | -4.41% | 4.9만 |
|---|
| 2026.07.23 | ₩33,900 | ₩34,600 | ₩33,100 | ₩34,150 | +0.74% | 5.9만 |
|---|
| 2026.07.22 | ₩34,750 | ₩35,700 | ₩33,400 | ₩33,550 | -3.45% | 7.4만 |
|---|
| 2026.07.21 | ₩33,350 | ₩34,350 | ₩32,500 | ₩33,950 | +1.80% | 4.7만 |
|---|
| 2026.07.20 | ₩33,650 | ₩34,350 | ₩32,200 | ₩33,450 | -0.59% | 7.4만 |
|---|
| 2026.07.16 | ₩35,750 | ₩36,100 | ₩33,600 | ₩34,700 | -2.94% | 6.3만 |
|---|
| 2026.07.15 | ₩37,150 | ₩37,950 | ₩36,100 | ₩36,750 | -1.08% | 9.1만 |
|---|
| 2026.07.14 | ₩35,000 | ₩36,150 | ₩33,550 | ₩35,600 | +1.71% | 11.3만 |
|---|
| 2026.07.13 | ₩38,050 | ₩40,000 | ₩35,150 | ₩35,700 | -6.18% | 14.9만 |
|---|
| 2026.07.10 | ₩35,050 | ₩38,050 | ₩34,850 | ₩37,650 | +7.42% | 5만 |
|---|
| 2026.07.09 | ₩33,250 | ₩35,450 | ₩33,250 | ₩34,150 | +2.71% | 12.2만 |
|---|
| 2026.07.08 | ₩35,500 | ₩35,800 | ₩32,700 | ₩33,250 | -6.34% | 8.1만 |
|---|
| 2026.07.07 | ₩37,500 | ₩37,850 | ₩35,750 | ₩36,000 | -4.00% | 10.9만 |
|---|
| 2026.07.06 | ₩36,900 | ₩38,600 | ₩35,750 | ₩37,600 | +1.90% | 12만 |
|---|
| 2026.07.03 | ₩37,200 | ₩37,200 | ₩34,600 | ₩36,550 | -1.75% | 11.1만 |
|---|
| 2026.07.02 | ₩39,250 | ₩40,000 | ₩36,950 | ₩37,350 | -4.84% | 7.2만 |
|---|
| 2026.07.01 | ₩42,500 | ₩43,850 | ₩40,700 | ₩41,500 | -2.35% | 7.3만 |
|---|
| 2026.06.30 | ₩41,400 | ₩42,500 | ₩40,500 | ₩41,600 | +0.48% | 4.3만 |
|---|
| 2026.06.29 | ₩38,200 | ₩41,300 | ₩38,200 | ₩41,300 | +8.12% | 8.9만 |
|---|
| 2026.06.26 | ₩39,600 | ₩40,050 | ₩36,850 | ₩37,650 | -4.92% | 5만 |
|---|
| 2026.06.25 | ₩41,050 | ₩41,850 | ₩39,100 | ₩39,500 | -3.78% | 5.7만 |
|---|
| 2026.06.24 | ₩40,750 | ₩41,400 | ₩38,400 | ₩39,750 | -2.45% | 10.2만 |
|---|
| 2026.06.23 | ₩45,300 | ₩46,050 | ₩41,100 | ₩41,100 | -9.27% | 6.2만 |
|---|
| 2026.06.22 | ₩45,300 | ₩47,200 | ₩44,400 | ₩46,200 | +1.99% | 4.7만 |
|---|
| 2026.06.19 | ₩50,000 | ₩50,500 | ₩44,100 | ₩45,250 | -9.50% | 13.3만 |
|---|
| 2026.06.18 | ₩49,100 | ₩50,700 | ₩48,400 | ₩49,500 | +0.81% | 11.9만 |
|---|
| 2026.06.17 | ₩46,300 | ₩49,900 | ₩45,750 | ₩49,100 | +6.05% | 11.7만 |
|---|
| 2026.06.16 | ₩48,300 | ₩49,000 | ₩46,550 | ₩46,700 | -3.31% | 10.1만 |
|---|
| 2026.06.15 | ₩49,000 | ₩51,500 | ₩46,900 | ₩48,300 | -1.43% | 11.5만 |
|---|
| 2026.06.12 | ₩45,300 | ₩49,850 | ₩44,600 | ₩47,600 | +5.08% | 14.5만 |
|---|
| 2026.06.11 | ₩38,950 | ₩44,600 | ₩38,700 | ₩43,600 | +11.94% | 8.3만 |
|---|
| 2026.06.10 | ₩40,500 | ₩41,750 | ₩39,000 | ₩40,000 | -1.23% | 3.6만 |
|---|
| 2026.06.09 | ₩38,400 | ₩41,800 | ₩38,400 | ₩41,100 | +7.03% | 3.5만 |
|---|
| 2026.06.08 | ₩40,000 | ₩40,000 | ₩36,150 | ₩37,550 | -6.13% | 4.6만 |
|---|
| 2026.06.05 | ₩42,350 | ₩43,000 | ₩40,350 | ₩41,100 | -2.95% | 4.1만 |
|---|
| 2026.06.04 | ₩42,100 | ₩45,850 | ₩41,850 | ₩44,250 | +5.11% | 6.9만 |
|---|
| 2026.06.02 | ₩40,950 | ₩41,400 | ₩40,000 | ₩40,800 | -0.37% | 4만 |
|---|
| 2026.06.01 | ₩42,600 | ₩42,600 | ₩40,500 | ₩41,500 | -2.58% | 7.2만 |
|---|
| 2026.05.29 | ₩44,800 | ₩44,800 | ₩41,450 | ₩42,700 | -4.69% | 6.7만 |
|---|
| 2026.05.28 | ₩46,100 | ₩46,150 | ₩42,450 | ₩44,050 | -4.45% | 7만 |
|---|
| 2026.05.27 | ₩48,900 | ₩49,150 | ₩44,200 | ₩45,500 | -6.95% | 9.6만 |
|---|
| 2026.05.26 | ₩48,900 | ₩49,400 | ₩47,500 | ₩47,500 | -2.86% | 5.8만 |
|---|
| 2026.05.22 | ₩47,650 | ₩48,700 | ₩45,550 | ₩47,650 | 0.00% | 7.4만 |
|---|
| 2026.05.21 | ₩45,200 | ₩46,650 | ₩45,100 | ₩46,600 | +3.10% | 3.6만 |
|---|
| 2026.05.20 | ₩45,000 | ₩45,250 | ₩42,000 | ₩43,750 | -2.78% | 5.1만 |
|---|
| 2026.05.19 | ₩44,800 | ₩47,750 | ₩44,475 | ₩44,800 | 0.00% | 5.9만 |
|---|
| 2026.05.18 | ₩45,700 | ₩45,700 | ₩41,200 | ₩45,000 | -1.53% | 11.4만 |
|---|
| 2026.05.15 | ₩50,500 | ₩50,500 | ₩45,700 | ₩46,450 | -8.02% | 13.1만 |
|---|
| 2026.05.14 | ₩49,600 | ₩50,300 | ₩47,600 | ₩49,350 | -0.50% | 11.1만 |
|---|
| 2026.05.13 | ₩47,500 | ₩50,200 | ₩47,100 | ₩49,350 | +3.89% | 8.1만 |
|---|
| 2026.05.12 | ₩50,600 | ₩52,000 | ₩47,100 | ₩48,900 | -3.36% | 8.1만 |
|---|
| 2026.05.11 | ₩51,400 | ₩51,700 | ₩50,000 | ₩50,400 | -1.95% | 7.1만 |
|---|
| 2026.05.08 | ₩52,300 | ₩52,300 | ₩48,650 | ₩50,200 | -4.02% | 15.4만 |
|---|
| 2026.05.07 | ₩54,200 | ₩54,200 | ₩51,400 | ₩52,800 | -2.58% | 9.9만 |
|---|
| 2026.05.06 | ₩55,700 | ₩55,800 | ₩52,100 | ₩53,300 | -4.31% | 14.7만 |
|---|
| 2026.05.04 | ₩53,800 | ₩55,000 | ₩53,000 | ₩53,900 | +0.19% | 8만 |
|---|
| 2026.04.30 | ₩54,700 | ₩55,000 | ₩52,200 | ₩52,300 | -4.39% | 7만 |
|---|
| 2026.04.29 | ₩53,500 | ₩55,000 | ₩53,200 | ₩54,300 | +1.50% | 9.3만 |
|---|
| 2026.04.28 | ₩55,000 | ₩55,800 | ₩53,600 | ₩54,700 | -0.55% | 9.3만 |
|---|
| 2026.04.27 | ₩56,100 | ₩56,100 | ₩53,600 | ₩54,900 | -2.14% | 9.3만 |
|---|
| 2026.04.24 | ₩54,700 | ₩55,900 | ₩53,500 | ₩54,900 | +0.37% | 13.1만 |
|---|
| 2026.04.23 | ₩54,100 | ₩54,100 | ₩51,800 | ₩52,900 | -2.22% | 11.4만 |
|---|
| 2026.04.22 | ₩51,400 | ₩52,700 | ₩49,550 | ₩51,300 | -0.19% | 8.7만 |
|---|
| 2026.04.21 | ₩53,200 | ₩53,900 | ₩50,900 | ₩51,400 | -3.38% | 10.4만 |
|---|
| 2026.04.20 | ₩52,400 | ₩52,900 | ₩50,400 | ₩50,900 | -2.86% | 7.5만 |
|---|
| 2026.04.17 | ₩52,700 | ₩53,800 | ₩51,000 | ₩51,600 | -2.09% | 14.1만 |
|---|
| 2026.04.16 | ₩47,700 | ₩52,700 | ₩46,300 | ₩52,200 | +9.43% | 24만 |
|---|
| 2026.04.15 | ₩45,500 | ₩48,400 | ₩45,500 | ₩47,000 | +3.30% | 17.7만 |
|---|
| 2026.04.14 | ₩43,400 | ₩46,000 | ₩43,050 | ₩44,850 | +3.34% | 10.5만 |
|---|
| 2026.04.13 | ₩41,300 | ₩43,250 | ₩41,000 | ₩42,350 | +2.54% | 5.3만 |
|---|
| 2026.04.10 | ₩42,900 | ₩43,250 | ₩42,250 | ₩42,250 | -1.52% | 3.8만 |
|---|
| 2026.04.09 | ₩41,500 | ₩43,100 | ₩41,100 | ₩42,250 | +1.81% | 5.5만 |
|---|
| 2026.04.08 | ₩42,400 | ₩42,600 | ₩41,500 | ₩42,250 | -0.35% | 6.1만 |
|---|
| 2026.04.07 | ₩41,500 | ₩41,500 | ₩40,000 | ₩40,800 | -1.69% | 5.1만 |
|---|
| 2026.04.06 | ₩40,200 | ₩41,650 | ₩38,900 | ₩40,050 | -0.37% | 13.1만 |
|---|
| 2026.04.03 | ₩41,050 | ₩41,800 | ₩39,050 | ₩40,100 | -2.31% | 5.7만 |
|---|
| 2026.04.02 | ₩42,650 | ₩42,900 | ₩39,700 | ₩40,100 | -5.98% | 6.2만 |
|---|
| 2026.04.01 | ₩41,950 | ₩42,550 | ₩40,250 | ₩42,400 | +1.07% | 4.3만 |
|---|
| 2026.03.31 | ₩41,250 | ₩41,250 | ₩39,550 | ₩39,950 | -3.15% | 3.8만 |
|---|
| 2026.03.30 | ₩41,350 | ₩42,400 | ₩40,100 | ₩41,250 | -0.24% | 8.7만 |
|---|
| 2026.03.27 | ₩41,100 | ₩42,900 | ₩41,050 | ₩42,000 | +2.19% | 4.9만 |
|---|
| 2026.03.26 | ₩44,750 | ₩45,200 | ₩42,500 | ₩42,600 | -4.80% | 8.1만 |
|---|
| 2026.03.25 | ₩42,200 | ₩45,450 | ₩41,800 | ₩45,400 | +7.58% | 20.4만 |
|---|
| 2026.03.24 | ₩41,550 | ₩41,950 | ₩40,300 | ₩41,850 | +0.72% | 4.7만 |
|---|
| 2026.03.23 | ₩41,550 | ₩41,850 | ₩40,400 | ₩40,550 | -2.41% | 6.6만 |
|---|
| 2026.03.20 | ₩43,950 | ₩44,000 | ₩42,350 | ₩42,700 | -2.84% | 4.6만 |
|---|
| 2026.03.19 | ₩43,450 | ₩43,900 | ₩42,700 | ₩43,200 | -0.58% | 5만 |
|---|
| 2026.03.18 | ₩43,900 | ₩44,250 | ₩42,300 | ₩44,250 | +0.80% | 6.9만 |
|---|
| 2026.03.17 | ₩44,600 | ₩45,100 | ₩43,000 | ₩43,150 | -3.25% | 6.4만 |
|---|
| 2026.03.16 | ₩42,700 | ₩44,300 | ₩42,600 | ₩44,050 | +3.16% | 6.1만 |
|---|
| 2026.03.13 | ₩41,900 | ₩43,500 | ₩41,400 | ₩43,200 | +3.10% | 15.1만 |
|---|
| 2026.03.12 | ₩43,850 | ₩44,100 | ₩42,600 | ₩43,400 | -1.03% | 11만 |
|---|
| 2026.03.11 | ₩47,700 | ₩47,700 | ₩43,850 | ₩44,500 | -6.71% | 10.6만 |
|---|
| 2026.03.10 | ₩47,350 | ₩47,700 | ₩45,050 | ₩45,900 | -3.06% | 6.5만 |
|---|
| 2026.03.09 | ₩46,000 | ₩47,300 | ₩43,850 | ₩45,000 | -2.17% | 6.8만 |
|---|
| 2026.03.06 | ₩46,000 | ₩49,450 | ₩45,800 | ₩49,000 | +6.52% | 12.9만 |
|---|
| 2026.03.05 | ₩43,300 | ₩47,600 | ₩43,300 | ₩46,750 | +7.97% | 11.6만 |
|---|
| 2026.03.04 | ₩43,450 | ₩46,150 | ₩40,550 | ₩40,600 | -6.56% | 14.5만 |
|---|
| 2026.03.03 | ₩44,650 | ₩48,000 | ₩44,200 | ₩45,000 | +0.78% | 11.6만 |
|---|
| 2026.02.27 | ₩46,300 | ₩47,550 | ₩44,950 | ₩46,400 | +0.22% | 9.8만 |
|---|
| 2026.02.26 | ₩47,800 | ₩48,700 | ₩46,800 | ₩48,000 | +0.42% | 8.4만 |
|---|
| 2026.02.25 | ₩49,550 | ₩49,750 | ₩46,350 | ₩46,500 | -6.16% | 10.2만 |
|---|
| 2026.02.24 | ₩44,300 | ₩49,150 | ₩44,200 | ₩48,200 | +8.80% | 17.3만 |
|---|
| 2026.02.23 | ₩45,050 | ₩45,600 | ₩43,100 | ₩43,900 | -2.55% | 6만 |
|---|
| 2026.02.20 | ₩46,100 | ₩46,250 | ₩44,150 | ₩44,450 | -3.58% | 8.4만 |
|---|
| 2026.02.19 | ₩45,500 | ₩46,150 | ₩44,500 | ₩45,700 | +0.44% | 11.6만 |
|---|
| 2026.02.13 | ₩43,000 | ₩45,000 | ₩42,800 | ₩44,300 | +3.02% | 8.8만 |
|---|
| 2026.02.12 | ₩43,950 | ₩46,000 | ₩42,700 | ₩43,250 | -1.59% | 12.6만 |
|---|
| 2026.02.11 | ₩41,350 | ₩42,400 | ₩39,850 | ₩41,450 | +0.24% | 9.3만 |
|---|
| 2026.02.10 | ₩42,750 | ₩43,100 | ₩41,250 | ₩42,100 | -1.52% | 7.5만 |
|---|
| 2026.02.09 | ₩44,400 | ₩44,400 | ₩42,000 | ₩42,750 | -3.72% | 11.1만 |
|---|
| 2026.02.06 | ₩40,700 | ₩44,500 | ₩39,300 | ₩41,850 | +2.83% | 18.4만 |
|---|
| 2026.02.05 | ₩41,100 | ₩43,800 | ₩41,100 | ₩42,100 | +2.43% | 11.1만 |
|---|
| 2026.02.04 | ₩43,650 | ₩47,250 | ₩41,000 | ₩42,700 | -2.18% | 24만 |
|---|
| 2026.02.03 | ₩38,750 | ₩45,000 | ₩38,450 | ₩44,200 | +14.06% | 34.2만 |
|---|
| 2026.02.02 | ₩38,950 | ₩39,800 | ₩37,450 | ₩37,500 | -3.72% | 7.5만 |
|---|
| 2026.01.30 | ₩37,600 | ₩41,100 | ₩37,300 | ₩40,150 | +6.78% | 20.9만 |
|---|
| 2026.01.29 | ₩40,000 | ₩40,400 | ₩35,400 | ₩38,150 | -4.63% | 21.9만 |
|---|
| 2026.01.28 | ₩38,700 | ₩38,800 | ₩37,300 | ₩38,700 | 0.00% | 10.1만 |
|---|
| 2026.01.27 | ₩37,600 | ₩38,300 | ₩36,350 | ₩38,000 | +1.06% | 8.1만 |
|---|
| 2026.01.26 | ₩37,200 | ₩38,800 | ₩36,600 | ₩37,600 | +1.08% | 11.4만 |
|---|
| 2026.01.23 | ₩36,500 | ₩37,950 | ₩35,700 | ₩36,550 | +0.14% | 11.5만 |
|---|
| 2026.01.22 | ₩35,900 | ₩37,150 | ₩35,450 | ₩36,900 | +2.79% | 20.5만 |
|---|
| 2026.01.21 | ₩32,150 | ₩34,800 | ₩32,150 | ₩34,500 | +7.31% | 11.4만 |
|---|
| 2026.01.20 | ₩33,050 | ₩34,050 | ₩32,250 | ₩33,350 | +0.91% | 15.4만 |
|---|
| 2026.01.19 | ₩32,500 | ₩33,000 | ₩32,100 | ₩32,550 | +0.15% | 4.4만 |
|---|
| 2026.01.16 | ₩33,950 | ₩33,950 | ₩32,600 | ₩32,800 | -3.39% | 4.4만 |
|---|
| 2026.01.15 | ₩32,800 | ₩33,300 | ₩32,300 | ₩32,900 | +0.30% | 6.9만 |
|---|
| 2026.01.14 | ₩32,200 | ₩32,550 | ₩31,600 | ₩32,400 | +0.62% | 7.9만 |
|---|
| 2026.01.13 | ₩33,100 | ₩33,100 | ₩31,550 | ₩32,150 | -2.87% | 5.4만 |
|---|
| 2026.01.12 | ₩33,600 | ₩33,700 | ₩32,350 | ₩32,550 | -3.13% | 8.7만 |
|---|
| 2026.01.09 | ₩34,350 | ₩34,350 | ₩32,950 | ₩33,400 | -2.77% | 5.1만 |
|---|
| 2026.01.08 | ₩34,350 | ₩35,700 | ₩34,100 | ₩34,250 | -0.29% | 6.5만 |
|---|
| 2026.01.07 | ₩36,000 | ₩36,950 | ₩34,300 | ₩34,800 | -3.33% | 10.2만 |
|---|
| 2026.01.06 | ₩34,750 | ₩35,150 | ₩33,900 | ₩35,050 | +0.86% | 7.9만 |
|---|
| 2026.01.05 | ₩37,000 | ₩37,000 | ₩34,350 | ₩35,300 | -4.59% | 14.6만 |
|---|
| 2026.01.02 | ₩31,600 | ₩35,750 | ₩31,500 | ₩34,350 | +8.70% | 28.4만 |
|---|
| 2025.12.30 | ₩31,050 | ₩31,650 | ₩30,550 | ₩30,900 | -0.48% | 6.7만 |
|---|
| 2025.12.29 | ₩31,000 | ₩31,450 | ₩30,500 | ₩31,050 | +0.16% | 3만 |
|---|
| 2025.12.26 | ₩31,150 | ₩31,250 | ₩30,450 | ₩30,850 | -0.96% | 3.9만 |
|---|
| 2025.12.24 | ₩31,400 | ₩31,450 | ₩30,500 | ₩30,550 | -2.71% | 1.6만 |
|---|
| 2025.12.23 | ₩31,300 | ₩31,450 | ₩30,850 | ₩30,900 | -1.28% | 2.9만 |
|---|
| 2025.12.22 | ₩30,050 | ₩31,550 | ₩30,050 | ₩31,250 | +3.99% | 5.8만 |
|---|
| 2025.12.19 | ₩29,800 | ₩30,050 | ₩29,100 | ₩29,700 | -0.34% | 5.8만 |
|---|
| 2025.12.18 | ₩29,000 | ₩29,750 | ₩29,000 | ₩29,500 | +1.72% | 6.3만 |
|---|
| 2025.12.17 | ₩29,800 | ₩30,400 | ₩29,300 | ₩29,800 | 0.00% | 4.4만 |
|---|
| 2025.12.16 | ₩29,750 | ₩30,200 | ₩29,350 | ₩29,550 | -0.67% | 4.1만 |
|---|
| 2025.12.15 | ₩29,950 | ₩30,400 | ₩29,325 | ₩30,100 | +0.50% | 7만 |
|---|
| 2025.12.12 | ₩30,750 | ₩31,300 | ₩30,300 | ₩30,500 | -0.81% | 3.9만 |
|---|
| 2025.12.11 | ₩31,200 | ₩31,500 | ₩30,350 | ₩30,500 | -2.24% | 3.8만 |
|---|
| 2025.12.10 | ₩31,450 | ₩31,900 | ₩30,950 | ₩31,200 | -0.79% | 4.4만 |
|---|
| 2025.12.09 | ₩31,500 | ₩31,950 | ₩31,250 | ₩31,450 | -0.16% | 5.1만 |
|---|
| 2025.12.08 | ₩31,500 | ₩31,500 | ₩30,600 | ₩31,500 | 0.00% | 3.8만 |
|---|
| 2025.12.05 | ₩30,300 | ₩31,200 | ₩30,050 | ₩31,100 | +2.64% | 4만 |
|---|
| 2025.12.04 | ₩31,400 | ₩31,400 | ₩29,850 | ₩30,300 | -3.50% | 7.1만 |
|---|
| 2025.12.03 | ₩31,600 | ₩31,800 | ₩31,050 | ₩31,400 | -0.63% | 4.3만 |
|---|
| 2025.12.02 | ₩31,950 | ₩32,500 | ₩31,300 | ₩31,500 | -1.41% | 4.3만 |
|---|
| 2025.12.01 | ₩30,950 | ₩32,050 | ₩30,650 | ₩31,850 | +2.91% | 6.2만 |
|---|
| 2025.11.28 | ₩30,500 | ₩30,900 | ₩30,100 | ₩30,650 | +0.49% | 2.3만 |
|---|
| 2025.11.27 | ₩30,600 | ₩32,450 | ₩30,250 | ₩30,500 | -0.33% | 4.5만 |
|---|
| 2025.11.26 | ₩30,350 | ₩30,750 | ₩29,450 | ₩30,500 | +0.49% | 7.8만 |
|---|
| 2025.11.25 | ₩30,950 | ₩31,300 | ₩30,050 | ₩30,250 | -2.26% | 6만 |
|---|
| 2025.11.24 | ₩30,200 | ₩30,350 | ₩29,000 | ₩30,000 | -0.66% | 11.7만 |
|---|
| 2025.11.21 | ₩30,650 | ₩31,650 | ₩29,350 | ₩29,900 | -2.45% | 18만 |
|---|
| 2025.11.20 | ₩34,250 | ₩34,250 | ₩32,500 | ₩32,700 | -4.53% | 7.7만 |
|---|
| 2025.11.19 | ₩33,050 | ₩34,000 | ₩32,300 | ₩33,200 | +0.45% | 7.1만 |
|---|
| 2025.11.18 | ₩33,800 | ₩34,450 | ₩32,650 | ₩33,400 | -1.18% | 12.2만 |
|---|
| 2025.11.17 | ₩33,400 | ₩35,200 | ₩33,200 | ₩34,600 | +3.59% | 14.1만 |
|---|
| 2025.11.14 | ₩33,500 | ₩33,900 | ₩32,100 | ₩32,700 | -2.39% | 15.9만 |
|---|
| 2025.11.13 | ₩33,550 | ₩34,900 | ₩33,150 | ₩34,850 | +3.87% | 5만 |
|---|
| 2025.11.12 | ₩34,400 | ₩34,400 | ₩32,850 | ₩33,550 | -2.47% | 9.7만 |
|---|
| 2025.11.11 | ₩32,100 | ₩35,300 | ₩32,100 | ₩34,250 | +6.70% | 23.1만 |
|---|
| 2025.11.10 | ₩31,350 | ₩32,350 | ₩31,050 | ₩31,900 | +1.75% | 7.2만 |
|---|
| 2025.11.07 | ₩31,000 | ₩32,400 | ₩30,600 | ₩31,050 | +0.16% | 17.3만 |
|---|
| 2025.11.06 | ₩32,450 | ₩33,000 | ₩31,250 | ₩32,850 | +1.23% | 9.2만 |
|---|
| 2025.11.05 | ₩32,300 | ₩32,850 | ₩30,150 | ₩31,700 | -1.86% | 13.5만 |
|---|
| 2025.11.04 | ₩32,850 | ₩34,200 | ₩32,200 | ₩32,950 | +0.30% | 16.5만 |
|---|
| 2025.11.03 | ₩32,550 | ₩32,650 | ₩31,800 | ₩32,650 | +0.31% | 11.3만 |
|---|
| 2025.10.31 | ₩32,850 | ₩33,250 | ₩32,100 | ₩32,450 | -1.22% | 11.5만 |
|---|
| 2025.10.30 | ₩34,000 | ₩34,000 | ₩32,550 | ₩33,500 | -1.47% | 11.7만 |
|---|
| 2025.10.29 | ₩32,300 | ₩34,000 | ₩32,000 | ₩34,000 | +5.26% | 20.4만 |
|---|
| 2025.10.28 | ₩33,200 | ₩33,200 | ₩31,450 | ₩31,800 | -4.22% | 13만 |
|---|
| 2025.10.27 | ₩32,600 | ₩33,500 | ₩32,300 | ₩33,200 | +1.84% | 13.1만 |
|---|
| 2025.10.24 | ₩32,200 | ₩32,650 | ₩31,650 | ₩32,300 | +0.31% | 8만 |
|---|
| 2025.10.23 | ₩31,650 | ₩32,300 | ₩31,400 | ₩31,650 | 0.00% | 9.6만 |
|---|
| 2025.10.22 | ₩32,400 | ₩32,400 | ₩31,000 | ₩32,400 | 0.00% | 11.7만 |
|---|
| 2025.10.21 | ₩34,050 | ₩34,050 | ₩32,000 | ₩32,400 | -4.85% | 16.6만 |
|---|
| 2025.10.20 | ₩33,450 | ₩33,950 | ₩32,500 | ₩33,600 | +0.45% | 8.2만 |
|---|
| 2025.10.17 | ₩33,250 | ₩33,850 | ₩32,400 | ₩33,000 | -0.75% | 10.8만 |
|---|
| 2025.10.16 | ₩33,250 | ₩33,700 | ₩32,900 | ₩33,250 | 0.00% | 10.3만 |
|---|
| 2025.10.15 | ₩33,050 | ₩34,350 | ₩33,050 | ₩33,750 | +2.12% | 7.9만 |
|---|
| 2025.10.14 | ₩35,750 | ₩35,800 | ₩32,850 | ₩33,050 | -7.55% | 19만 |
|---|
| 2025.10.13 | ₩34,100 | ₩35,500 | ₩34,100 | ₩34,850 | +2.20% | 14만 |
|---|
| 2025.10.10 | ₩36,450 | ₩36,450 | ₩35,000 | ₩35,600 | -2.33% | 18.7만 |
|---|