시장 데이터를 불러오는 중
전체 종목
우진 과거 주가
105840.KS · KOSPI
주요 제품·사업: 원전용계측기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
105840.KS · KOSPI
주요 제품·사업: 원전용계측기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,890 | ₩12,890 | ₩12,280 | ₩12,280 | -4.73% | 24.5만 |
| 2026.10.07 | ₩13,600 | ₩13,770 | ₩12,950 | ₩12,970 | -4.63% | 32.1만 |
| 2026.10.06 | ₩13,620 | ₩14,000 | ₩13,250 | ₩13,360 | -1.91% | 28.2만 |
| 2026.10.02 | ₩13,500 | ₩13,720 | ₩13,260 | ₩13,560 | +0.44% | 26.4만 |
| 2026.10.01 | ₩13,880 | ₩14,040 | ₩13,230 | ₩13,620 | -1.87% | 40.7만 |
| 2026.09.30 | ₩13,420 | ₩13,940 | ₩13,410 | ₩13,490 | +0.52% | 19.5만 |
| 2026.09.29 | ₩13,570 | ₩13,580 | ₩13,150 | ₩13,300 | -1.99% | 15.7만 |
| 2026.09.28 | ₩13,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,560 |
| ₩13,570 |
| -1.38% |
| 25.1만 |
| 2026.09.23 | ₩14,510 | ₩14,550 | ₩13,550 | ₩13,770 | -5.10% | 46.1만 |
|---|
| 2026.09.22 | ₩14,890 | ₩14,890 | ₩14,360 | ₩14,550 | -2.28% | 49.2만 |
|---|
| 2026.09.21 | ₩15,450 | ₩15,500 | ₩14,540 | ₩14,550 | -5.83% | 34.6만 |
|---|
| 2026.09.18 | ₩14,620 | ₩15,610 | ₩14,450 | ₩15,310 | +4.72% | 51.3만 |
|---|
| 2026.09.17 | ₩14,400 | ₩14,620 | ₩14,220 | ₩14,400 | 0.00% | 29.7만 |
|---|
| 2026.09.16 | ₩14,990 | ₩14,990 | ₩13,950 | ₩14,190 | -5.34% | 55.8만 |
|---|
| 2026.09.15 | ₩14,700 | ₩14,880 | ₩14,120 | ₩14,740 | +0.27% | 24.9만 |
|---|
| 2026.09.14 | ₩15,430 | ₩15,430 | ₩14,670 | ₩14,680 | -4.86% | 40.5만 |
|---|
| 2026.09.11 | ₩15,370 | ₩15,800 | ₩15,060 | ₩15,480 | +0.72% | 55.8만 |
|---|
| 2026.09.10 | ₩15,370 | ₩15,500 | ₩14,810 | ₩15,310 | -0.39% | 36.8만 |
|---|
| 2026.09.09 | ₩14,600 | ₩16,320 | ₩14,340 | ₩15,660 | +7.26% | 136.4만 |
|---|
| 2026.09.08 | ₩14,120 | ₩15,680 | ₩14,000 | ₩14,350 | +1.63% | 136.4만 |
|---|
| 2026.09.07 | ₩12,910 | ₩14,420 | ₩12,800 | ₩13,770 | +6.66% | 43.2만 |
|---|
| 2026.09.04 | ₩12,650 | ₩13,000 | ₩12,540 | ₩12,900 | +1.98% | 9.4만 |
|---|
| 2026.09.03 | ₩12,930 | ₩13,060 | ₩12,350 | ₩12,710 | -1.70% | 17.9만 |
|---|
| 2026.09.02 | ₩12,510 | ₩13,010 | ₩12,340 | ₩12,720 | +1.68% | 10.5만 |
|---|
| 2026.09.01 | ₩13,260 | ₩13,360 | ₩12,820 | ₩12,980 | -2.11% | 12.3만 |
|---|
| 2026.08.31 | ₩13,900 | ₩13,900 | ₩12,870 | ₩13,250 | -4.68% | 22.4만 |
|---|
| 2026.08.28 | ₩13,790 | ₩14,440 | ₩13,500 | ₩14,060 | +1.96% | 27.5만 |
|---|
| 2026.08.27 | ₩13,760 | ₩14,350 | ₩13,410 | ₩13,790 | +0.22% | 32.2만 |
|---|
| 2026.08.26 | ₩13,500 | ₩14,520 | ₩13,250 | ₩13,880 | +2.81% | 82만 |
|---|
| 2026.08.25 | ₩12,030 | ₩13,230 | ₩11,540 | ₩13,040 | +8.40% | 34.6만 |
|---|
| 2026.08.24 | ₩12,000 | ₩12,390 | ₩11,590 | ₩11,940 | -0.50% | 14.2만 |
|---|
| 2026.08.21 | ₩13,000 | ₩13,060 | ₩11,910 | ₩11,910 | -8.38% | 17.1만 |
|---|
| 2026.08.20 | ₩12,850 | ₩13,190 | ₩12,830 | ₩12,980 | +1.01% | 10.8만 |
|---|
| 2026.08.19 | ₩13,010 | ₩13,270 | ₩12,680 | ₩12,730 | -2.15% | 15.2만 |
|---|
| 2026.08.18 | ₩14,400 | ₩14,410 | ₩13,300 | ₩13,400 | -6.94% | 34.9만 |
|---|
| 2026.08.14 | ₩15,740 | ₩15,850 | ₩14,430 | ₩14,430 | -8.32% | 47.7만 |
|---|
| 2026.08.13 | ₩15,600 | ₩15,740 | ₩15,150 | ₩15,250 | -2.24% | 23만 |
|---|
| 2026.08.12 | ₩15,040 | ₩15,390 | ₩14,720 | ₩15,300 | +1.73% | 13.6만 |
|---|
| 2026.08.11 | ₩15,170 | ₩15,210 | ₩14,700 | ₩14,880 | -1.91% | 10.9만 |
|---|
| 2026.08.10 | ₩14,760 | ₩15,330 | ₩14,710 | ₩15,170 | +2.78% | 13.3만 |
|---|
| 2026.08.07 | ₩14,760 | ₩15,130 | ₩14,200 | ₩14,600 | -1.08% | 10.3만 |
|---|
| 2026.08.06 | ₩14,800 | ₩15,240 | ₩14,190 | ₩14,780 | -0.14% | 9.3만 |
|---|
| 2026.08.05 | ₩15,050 | ₩15,250 | ₩14,720 | ₩14,830 | -1.46% | 12.3만 |
|---|
| 2026.08.04 | ₩13,510 | ₩15,350 | ₩13,510 | ₩14,800 | +9.55% | 16.5만 |
|---|
| 2026.08.03 | ₩13,050 | ₩13,940 | ₩12,770 | ₩13,500 | +3.45% | 10.9만 |
|---|
| 2026.07.31 | ₩11,710 | ₩13,190 | ₩11,710 | ₩13,190 | +12.64% | 20.4만 |
|---|
| 2026.07.30 | ₩10,330 | ₩12,070 | ₩10,330 | ₩11,090 | +7.36% | 20.5만 |
|---|
| 2026.07.29 | ₩12,600 | ₩13,000 | ₩10,820 | ₩11,430 | -9.29% | 28.7만 |
|---|
| 2026.07.28 | ₩13,510 | ₩13,800 | ₩12,440 | ₩12,510 | -7.40% | 20.6만 |
|---|
| 2026.07.27 | ₩14,460 | ₩14,580 | ₩13,890 | ₩14,130 | -2.28% | 5.8만 |
|---|
| 2026.07.24 | ₩14,650 | ₩14,950 | ₩14,220 | ₩14,220 | -2.94% | 9.6만 |
|---|
| 2026.07.23 | ₩13,830 | ₩14,740 | ₩13,790 | ₩14,720 | +6.44% | 12.7만 |
|---|
| 2026.07.22 | ₩13,420 | ₩14,330 | ₩13,420 | ₩13,790 | +2.76% | 10.5만 |
|---|
| 2026.07.21 | ₩12,630 | ₩13,340 | ₩12,400 | ₩13,030 | +3.17% | 10만 |
|---|
| 2026.07.20 | ₩13,600 | ₩13,600 | ₩12,920 | ₩12,940 | -4.85% | 9.1만 |
|---|
| 2026.07.16 | ₩14,010 | ₩14,200 | ₩13,510 | ₩13,700 | -2.21% | 8.4만 |
|---|
| 2026.07.15 | ₩13,910 | ₩14,640 | ₩13,910 | ₩14,400 | +3.52% | 12.3만 |
|---|
| 2026.07.14 | ₩14,100 | ₩14,510 | ₩12,990 | ₩13,720 | -2.70% | 14.8만 |
|---|
| 2026.07.13 | ₩15,450 | ₩15,910 | ₩14,040 | ₩14,100 | -8.74% | 16.8만 |
|---|
| 2026.07.10 | ₩14,600 | ₩16,300 | ₩14,600 | ₩15,410 | +5.55% | 15.5만 |
|---|
| 2026.07.09 | ₩13,470 | ₩16,000 | ₩13,470 | ₩14,440 | +7.20% | 28.4만 |
|---|
| 2026.07.08 | ₩14,150 | ₩14,500 | ₩13,400 | ₩13,730 | -2.97% | 27.6만 |
|---|
| 2026.07.07 | ₩15,310 | ₩15,910 | ₩14,430 | ₩14,800 | -3.33% | 15.2만 |
|---|
| 2026.07.06 | ₩16,150 | ₩16,660 | ₩15,270 | ₩15,800 | -2.17% | 11.2만 |
|---|
| 2026.07.03 | ₩16,020 | ₩16,480 | ₩14,730 | ₩16,110 | +0.56% | 17.5만 |
|---|
| 2026.07.02 | ₩17,500 | ₩17,500 | ₩15,860 | ₩16,010 | -8.51% | 12.6만 |
|---|
| 2026.07.01 | ₩16,270 | ₩18,010 | ₩15,970 | ₩17,580 | +8.05% | 32.9만 |
|---|
| 2026.06.30 | ₩16,840 | ₩16,890 | ₩15,720 | ₩16,000 | -4.99% | 15.9만 |
|---|
| 2026.06.29 | ₩14,550 | ₩16,790 | ₩14,550 | ₩16,730 | +14.98% | 29.9만 |
|---|
| 2026.06.26 | ₩16,000 | ₩16,130 | ₩14,600 | ₩15,050 | -5.94% | 25.6만 |
|---|
| 2026.06.25 | ₩16,580 | ₩17,090 | ₩16,170 | ₩16,270 | -1.87% | 14.9만 |
|---|
| 2026.06.24 | ₩16,250 | ₩16,990 | ₩16,200 | ₩16,580 | +2.03% | 14.7만 |
|---|
| 2026.06.23 | ₩17,270 | ₩18,800 | ₩16,400 | ₩16,400 | -5.04% | 23.3만 |
|---|
| 2026.06.22 | ₩18,400 | ₩18,470 | ₩17,740 | ₩17,900 | -2.72% | 19.2만 |
|---|
| 2026.06.19 | ₩19,050 | ₩19,100 | ₩18,060 | ₩18,570 | -2.52% | 23만 |
|---|
| 2026.06.18 | ₩21,000 | ₩21,050 | ₩18,740 | ₩19,050 | -9.29% | 55.3만 |
|---|
| 2026.06.17 | ₩19,690 | ₩20,650 | ₩19,150 | ₩20,050 | +1.83% | 30.7만 |
|---|
| 2026.06.16 | ₩19,180 | ₩20,500 | ₩18,810 | ₩19,690 | +2.66% | 36만 |
|---|
| 2026.06.15 | ₩19,060 | ₩19,480 | ₩18,600 | ₩18,860 | -1.05% | 19.9만 |
|---|
| 2026.06.12 | ₩18,010 | ₩19,040 | ₩17,870 | ₩18,070 | +0.33% | 40.9만 |
|---|
| 2026.06.11 | ₩17,360 | ₩17,640 | ₩16,810 | ₩17,550 | +1.09% | 15.3만 |
|---|
| 2026.06.10 | ₩17,480 | ₩18,350 | ₩16,970 | ₩17,460 | -0.11% | 105 |
|---|
| 2026.06.09 | ₩16,380 | ₩18,260 | ₩16,380 | ₩17,800 | +8.67% | 23.6만 |
|---|
| 2026.06.08 | ₩17,460 | ₩17,550 | ₩16,380 | ₩16,380 | -6.19% | 31만 |
|---|
| 2026.06.05 | ₩19,060 | ₩19,520 | ₩17,730 | ₩18,260 | -4.20% | 19.6만 |
|---|
| 2026.06.04 | ₩18,940 | ₩19,740 | ₩18,900 | ₩19,050 | +0.58% | 13.3만 |
|---|
| 2026.06.02 | ₩19,930 | ₩19,930 | ₩18,530 | ₩18,940 | -4.97% | 40.2만 |
|---|
| 2026.06.01 | ₩20,100 | ₩20,700 | ₩19,450 | ₩19,930 | -0.85% | 37.3만 |
|---|
| 2026.05.29 | ₩20,900 | ₩21,100 | ₩19,680 | ₩20,100 | -3.83% | 34.6만 |
|---|
| 2026.05.28 | ₩21,250 | ₩21,850 | ₩19,970 | ₩20,750 | -2.35% | 32.2만 |
|---|
| 2026.05.27 | ₩22,300 | ₩22,750 | ₩21,200 | ₩21,250 | -4.71% | 30.4만 |
|---|
| 2026.05.26 | ₩22,500 | ₩22,750 | ₩21,500 | ₩22,100 | -1.78% | 42.6만 |
|---|
| 2026.05.22 | ₩22,500 | ₩22,700 | ₩22,000 | ₩22,100 | -1.78% | 26.2만 |
|---|
| 2026.05.21 | ₩21,150 | ₩21,850 | ₩21,000 | ₩21,400 | +1.18% | 20.6만 |
|---|
| 2026.05.20 | ₩20,950 | ₩20,950 | ₩19,700 | ₩20,200 | -3.58% | 29.1만 |
|---|
| 2026.05.19 | ₩22,000 | ₩22,100 | ₩20,800 | ₩20,950 | -4.77% | 33.2만 |
|---|
| 2026.05.18 | ₩20,750 | ₩22,400 | ₩19,680 | ₩22,150 | +6.75% | 56.9만 |
|---|
| 2026.05.15 | ₩23,050 | ₩23,200 | ₩20,750 | ₩21,000 | -8.89% | 78.7만 |
|---|
| 2026.05.14 | ₩23,550 | ₩23,700 | ₩22,550 | ₩22,850 | -2.97% | 40.1만 |
|---|
| 2026.05.13 | ₩23,800 | ₩23,950 | ₩23,050 | ₩23,200 | -2.52% | 46.3만 |
|---|
| 2026.05.12 | ₩25,300 | ₩26,000 | ₩23,475 | ₩24,300 | -3.95% | 63.9만 |
|---|
| 2026.05.11 | ₩26,300 | ₩26,400 | ₩24,950 | ₩25,150 | -4.37% | 61.7만 |
|---|
| 2026.05.08 | ₩28,000 | ₩28,000 | ₩25,650 | ₩26,300 | -6.07% | 90.1만 |
|---|
| 2026.05.07 | ₩28,750 | ₩30,550 | ₩28,050 | ₩28,300 | -1.57% | 172.8만 |
|---|
| 2026.05.06 | ₩29,050 | ₩29,350 | ₩27,750 | ₩28,200 | -2.93% | 84.9만 |
|---|
| 2026.05.04 | ₩28,500 | ₩29,300 | ₩27,500 | ₩28,700 | +0.70% | 113.2만 |
|---|
| 2026.04.30 | ₩28,750 | ₩28,750 | ₩27,650 | ₩28,050 | -2.43% | 43.8만 |
|---|
| 2026.04.29 | ₩27,500 | ₩29,500 | ₩27,400 | ₩28,700 | +4.36% | 72.9만 |
|---|
| 2026.04.28 | ₩28,500 | ₩28,900 | ₩27,800 | ₩27,800 | -2.46% | 50.8만 |
|---|
| 2026.04.27 | ₩29,200 | ₩29,500 | ₩27,850 | ₩28,450 | -2.57% | 59.6만 |
|---|
| 2026.04.24 | ₩28,800 | ₩29,100 | ₩27,900 | ₩28,750 | -0.17% | 76.7만 |
|---|
| 2026.04.23 | ₩28,050 | ₩31,300 | ₩27,700 | ₩28,800 | +2.67% | 433만 |
|---|
| 2026.04.22 | ₩26,500 | ₩27,500 | ₩26,200 | ₩27,450 | +3.58% | 92.9만 |
|---|
| 2026.04.21 | ₩26,100 | ₩27,100 | ₩25,950 | ₩26,350 | +0.96% | 67.3만 |
|---|
| 2026.04.20 | ₩25,700 | ₩27,000 | ₩25,300 | ₩25,750 | +0.19% | 101.1만 |
|---|
| 2026.04.17 | ₩25,400 | ₩25,500 | ₩24,400 | ₩25,500 | +0.39% | 48.8만 |
|---|
| 2026.04.16 | ₩24,900 | ₩25,950 | ₩24,550 | ₩25,100 | +0.80% | 77.2만 |
|---|
| 2026.04.15 | ₩24,250 | ₩25,000 | ₩24,000 | ₩24,150 | -0.41% | 54.2만 |
|---|
| 2026.04.14 | ₩23,650 | ₩23,800 | ₩23,150 | ₩23,700 | +0.21% | 29.9만 |
|---|
| 2026.04.13 | ₩22,450 | ₩23,300 | ₩22,250 | ₩23,150 | +3.12% | 20.2만 |
|---|
| 2026.04.10 | ₩23,800 | ₩23,850 | ₩23,000 | ₩23,000 | -3.36% | 37.1만 |
|---|
| 2026.04.09 | ₩24,000 | ₩24,100 | ₩23,150 | ₩23,300 | -2.92% | 31만 |
|---|
| 2026.04.08 | ₩23,350 | ₩24,500 | ₩22,900 | ₩24,350 | +4.28% | 61만 |
|---|
| 2026.04.07 | ₩23,150 | ₩23,500 | ₩21,950 | ₩22,100 | -4.54% | 45.5만 |
|---|
| 2026.04.06 | ₩23,500 | ₩24,000 | ₩22,750 | ₩22,950 | -2.34% | 25.1만 |
|---|
| 2026.04.03 | ₩23,400 | ₩24,100 | ₩23,000 | ₩23,400 | 0.00% | 36만 |
|---|
| 2026.04.02 | ₩24,900 | ₩25,000 | ₩22,100 | ₩22,600 | -9.24% | 65.2만 |
|---|
| 2026.04.01 | ₩23,450 | ₩24,650 | ₩23,450 | ₩24,300 | +3.62% | 41.9만 |
|---|
| 2026.03.31 | ₩23,750 | ₩23,850 | ₩22,300 | ₩22,350 | -5.89% | 48만 |
|---|
| 2026.03.30 | ₩22,950 | ₩23,700 | ₩22,300 | ₩23,400 | +1.96% | 39.1만 |
|---|
| 2026.03.27 | ₩24,300 | ₩25,100 | ₩23,600 | ₩24,400 | +0.41% | 56.3만 |
|---|
| 2026.03.26 | ₩26,850 | ₩26,850 | ₩25,150 | ₩25,400 | -5.40% | 65만 |
|---|
| 2026.03.25 | ₩26,300 | ₩28,100 | ₩25,700 | ₩27,050 | +2.85% | 109.4만 |
|---|
| 2026.03.24 | ₩28,550 | ₩28,600 | ₩24,750 | ₩25,950 | -9.11% | 167만 |
|---|
| 2026.03.23 | ₩30,600 | ₩31,550 | ₩27,250 | ₩27,400 | -10.46% | 219.7만 |
|---|
| 2026.03.20 | ₩26,600 | ₩31,700 | ₩26,300 | ₩31,200 | +17.29% | 742.4만 |
|---|
| 2026.03.19 | ₩26,650 | ₩27,150 | ₩26,050 | ₩26,150 | -1.88% | 53.3만 |
|---|
| 2026.03.18 | ₩26,550 | ₩27,500 | ₩26,400 | ₩27,150 | +2.26% | 99.3만 |
|---|
| 2026.03.17 | ₩27,050 | ₩27,600 | ₩26,150 | ₩26,400 | -2.40% | 79.5만 |
|---|
| 2026.03.16 | ₩28,950 | ₩29,500 | ₩26,400 | ₩26,500 | -8.46% | 263.7만 |
|---|
| 2026.03.13 | ₩26,700 | ₩29,000 | ₩25,950 | ₩28,250 | +5.81% | 190.9만 |
|---|
| 2026.03.12 | ₩26,800 | ₩28,350 | ₩26,600 | ₩27,050 | +0.93% | 78.4만 |
|---|
| 2026.03.11 | ₩27,000 | ₩28,500 | ₩26,000 | ₩27,300 | +1.11% | 240.7만 |
|---|
| 2026.03.10 | ₩23,250 | ₩27,000 | ₩23,050 | ₩26,400 | +13.55% | 319.5만 |
|---|
| 2026.03.09 | ₩23,000 | ₩24,150 | ₩21,800 | ₩22,400 | -2.61% | 60.4만 |
|---|
| 2026.03.06 | ₩22,050 | ₩23,700 | ₩21,500 | ₩23,250 | +5.44% | 69.3만 |
|---|
| 2026.03.05 | ₩20,550 | ₩22,600 | ₩20,500 | ₩22,050 | +7.30% | 77.9만 |
|---|
| 2026.03.04 | ₩21,850 | ₩22,500 | ₩18,100 | ₩18,900 | -13.50% | 125.1만 |
|---|
| 2026.03.03 | ₩24,800 | ₩25,750 | ₩22,950 | ₩22,950 | -7.46% | 108.5만 |
|---|
| 2026.02.27 | ₩26,650 | ₩27,150 | ₩25,350 | ₩25,350 | -4.88% | 105.2만 |
|---|
| 2026.02.26 | ₩26,750 | ₩26,900 | ₩25,950 | ₩26,200 | -2.06% | 95.4만 |
|---|
| 2026.02.25 | ₩27,200 | ₩27,500 | ₩26,300 | ₩26,750 | -1.65% | 83.9만 |
|---|
| 2026.02.24 | ₩27,650 | ₩28,200 | ₩26,450 | ₩26,800 | -3.07% | 93.9만 |
|---|
| 2026.02.23 | ₩27,950 | ₩28,200 | ₩27,150 | ₩27,650 | -1.07% | 151.1만 |
|---|
| 2026.02.20 | ₩26,450 | ₩30,100 | ₩25,800 | ₩27,300 | +3.21% | 588.9만 |
|---|
| 2026.02.19 | ₩27,100 | ₩27,100 | ₩26,300 | ₩26,400 | -2.58% | 116.7만 |
|---|
| 2026.02.13 | ₩24,800 | ₩27,050 | ₩24,250 | ₩25,800 | +4.03% | 244.4만 |
|---|
| 2026.02.12 | ₩25,200 | ₩25,300 | ₩24,300 | ₩24,900 | -1.19% | 74만 |
|---|
| 2026.02.11 | ₩25,000 | ₩26,300 | ₩24,850 | ₩25,200 | +0.80% | 123.5만 |
|---|
| 2026.02.10 | ₩25,550 | ₩25,600 | ₩23,800 | ₩24,250 | -5.09% | 52만 |
|---|
| 2026.02.09 | ₩25,650 | ₩26,250 | ₩25,050 | ₩25,500 | -0.58% | 44.4만 |
|---|
| 2026.02.06 | ₩24,450 | ₩25,250 | ₩23,100 | ₩24,500 | +0.20% | 48.7만 |
|---|
| 2026.02.05 | ₩25,450 | ₩26,650 | ₩24,750 | ₩25,150 | -1.18% | 67.7만 |
|---|
| 2026.02.04 | ₩26,700 | ₩26,850 | ₩25,750 | ₩25,950 | -2.81% | 102.5만 |
|---|
| 2026.02.03 | ₩24,600 | ₩24,900 | ₩24,000 | ₩24,600 | 0.00% | 65.3만 |
|---|
| 2026.02.02 | ₩24,900 | ₩25,850 | ₩23,850 | ₩24,150 | -3.01% | 58.2만 |
|---|
| 2026.01.30 | ₩26,300 | ₩26,750 | ₩25,850 | ₩26,150 | -0.57% | 59.9만 |
|---|
| 2026.01.29 | ₩26,650 | ₩27,650 | ₩26,150 | ₩27,050 | +1.50% | 152.9만 |
|---|
| 2026.01.28 | ₩25,950 | ₩26,500 | ₩25,800 | ₩26,150 | +0.77% | 80.1만 |
|---|
| 2026.01.27 | ₩29,250 | ₩29,250 | ₩25,650 | ₩26,400 | -9.74% | 348.7만 |
|---|
| 2026.01.26 | ₩24,850 | ₩25,200 | ₩23,550 | ₩24,050 | -3.22% | 124.1만 |
|---|
| 2026.01.23 | ₩25,050 | ₩25,950 | ₩23,000 | ₩24,800 | -1.00% | 106.8만 |
|---|
| 2026.01.22 | ₩27,250 | ₩27,800 | ₩24,300 | ₩24,750 | -9.17% | 138.6만 |
|---|
| 2026.01.21 | ₩28,000 | ₩28,650 | ₩25,350 | ₩26,200 | -6.43% | 341.6만 |
|---|
| 2026.01.20 | ₩22,300 | ₩26,150 | ₩21,100 | ₩25,200 | +13.00% | 598.4만 |
|---|
| 2026.01.19 | ₩22,800 | ₩23,200 | ₩21,300 | ₩22,250 | -2.41% | 140.9만 |
|---|
| 2026.01.16 | ₩20,900 | ₩22,300 | ₩20,250 | ₩21,300 | +1.91% | 195.6만 |
|---|
| 2026.01.15 | ₩21,400 | ₩21,450 | ₩20,550 | ₩20,950 | -2.10% | 47.9만 |
|---|
| 2026.01.14 | ₩21,000 | ₩22,500 | ₩20,400 | ₩21,350 | +1.67% | 159.6만 |
|---|
| 2026.01.13 | ₩20,400 | ₩20,950 | ₩19,800 | ₩20,900 | +2.45% | 94.5만 |
|---|
| 2026.01.12 | ₩19,320 | ₩21,350 | ₩19,110 | ₩21,000 | +8.70% | 352.6만 |
|---|
| 2026.01.09 | ₩18,300 | ₩19,280 | ₩17,950 | ₩18,260 | -0.22% | 56.5만 |
|---|
| 2026.01.08 | ₩18,920 | ₩18,990 | ₩17,580 | ₩18,100 | -4.33% | 97.4만 |
|---|
| 2026.01.07 | ₩19,250 | ₩19,780 | ₩18,880 | ₩19,280 | +0.16% | 54.6만 |
|---|
| 2026.01.06 | ₩19,590 | ₩19,600 | ₩18,450 | ₩19,410 | -0.92% | 111.1만 |
|---|
| 2026.01.05 | ₩17,840 | ₩18,930 | ₩17,840 | ₩18,420 | +3.25% | 156.4만 |
|---|
| 2026.01.02 | ₩17,100 | ₩17,290 | ₩16,700 | ₩17,170 | +0.41% | 35만 |
|---|
| 2025.12.30 | ₩17,450 | ₩17,660 | ₩17,050 | ₩17,070 | -2.18% | 50.2만 |
|---|
| 2025.12.29 | ₩17,430 | ₩18,180 | ₩17,270 | ₩17,450 | +0.11% | 62.1만 |
|---|
| 2025.12.26 | ₩17,900 | ₩17,910 | ₩17,300 | ₩17,440 | -2.57% | 52.8만 |
|---|
| 2025.12.24 | ₩18,230 | ₩18,290 | ₩17,760 | ₩17,830 | -2.19% | 68.1만 |
|---|
| 2025.12.23 | ₩18,640 | ₩18,980 | ₩18,210 | ₩18,290 | -1.88% | 58.1만 |
|---|
| 2025.12.22 | ₩19,300 | ₩19,790 | ₩18,320 | ₩18,450 | -4.40% | 110.8만 |
|---|
| 2025.12.19 | ₩18,700 | ₩19,290 | ₩18,240 | ₩18,870 | +0.91% | 84만 |
|---|
| 2025.12.18 | ₩17,480 | ₩19,150 | ₩17,400 | ₩18,400 | +5.26% | 98.1만 |
|---|
| 2025.12.17 | ₩18,810 | ₩18,970 | ₩18,050 | ₩18,120 | -3.67% | 68.6만 |
|---|
| 2025.12.16 | ₩19,630 | ₩19,790 | ₩18,470 | ₩18,670 | -4.89% | 159.3만 |
|---|
| 2025.12.15 | ₩20,350 | ₩20,600 | ₩19,350 | ₩19,960 | -1.92% | 180.9만 |
|---|
| 2025.12.12 | ₩20,250 | ₩21,850 | ₩19,840 | ₩21,650 | +6.91% | 333.9만 |
|---|
| 2025.12.11 | ₩18,360 | ₩20,850 | ₩18,230 | ₩20,250 | +10.29% | 587.9만 |
|---|
| 2025.12.10 | ₩17,300 | ₩18,670 | ₩17,060 | ₩18,240 | +5.43% | 238.7만 |
|---|
| 2025.12.09 | ₩17,080 | ₩17,790 | ₩16,810 | ₩17,330 | +1.46% | 124.9만 |
|---|
| 2025.12.08 | ₩18,670 | ₩18,670 | ₩16,900 | ₩17,060 | -8.62% | 195.6만 |
|---|
| 2025.12.05 | ₩17,040 | ₩19,370 | ₩17,010 | ₩18,860 | +10.68% | 946.1만 |
|---|
| 2025.12.04 | ₩17,050 | ₩17,340 | ₩16,380 | ₩16,550 | -2.93% | 108.4만 |
|---|
| 2025.12.03 | ₩15,990 | ₩17,790 | ₩15,610 | ₩16,860 | +5.44% | 390.8만 |
|---|
| 2025.12.02 | ₩15,380 | ₩15,560 | ₩15,100 | ₩15,490 | +0.72% | 30.3만 |
|---|
| 2025.12.01 | ₩15,930 | ₩16,090 | ₩15,250 | ₩15,320 | -3.83% | 49.5만 |
|---|
| 2025.11.28 | ₩16,400 | ₩16,410 | ₩15,590 | ₩15,900 | -3.05% | 71.3만 |
|---|
| 2025.11.27 | ₩15,600 | ₩16,480 | ₩15,390 | ₩16,300 | +4.49% | 124.3만 |
|---|
| 2025.11.26 | ₩14,750 | ₩15,850 | ₩14,720 | ₩15,520 | +5.22% | 132.3만 |
|---|
| 2025.11.25 | ₩14,370 | ₩14,840 | ₩14,130 | ₩14,600 | +1.60% | 49.5만 |
|---|
| 2025.11.24 | ₩14,190 | ₩14,340 | ₩13,670 | ₩14,130 | -0.42% | 36.8만 |
|---|
| 2025.11.21 | ₩14,470 | ₩14,650 | ₩14,000 | ₩14,080 | -2.70% | 53.4만 |
|---|
| 2025.11.20 | ₩14,250 | ₩15,590 | ₩14,250 | ₩15,200 | +6.67% | 121.7만 |
|---|
| 2025.11.19 | ₩14,340 | ₩14,650 | ₩13,670 | ₩14,040 | -2.09% | 36.4만 |
|---|
| 2025.11.18 | ₩14,700 | ₩15,540 | ₩14,110 | ₩14,190 | -3.47% | 61만 |
|---|
| 2025.11.17 | ₩15,280 | ₩15,300 | ₩14,610 | ₩14,940 | -2.23% | 49.1만 |
|---|
| 2025.11.14 | ₩14,820 | ₩15,990 | ₩14,550 | ₩15,090 | +1.82% | 195.2만 |
|---|
| 2025.11.13 | ₩13,310 | ₩15,980 | ₩13,220 | ₩15,250 | +14.58% | 672.2만 |
|---|
| 2025.11.12 | ₩13,450 | ₩13,520 | ₩13,200 | ₩13,400 | -0.37% | 28.1만 |
|---|
| 2025.11.11 | ₩13,910 | ₩13,960 | ₩13,220 | ₩13,370 | -3.88% | 59만 |
|---|
| 2025.11.10 | ₩13,490 | ₩14,250 | ₩13,180 | ₩14,000 | +3.78% | 55.7만 |
|---|
| 2025.11.07 | ₩13,350 | ₩13,850 | ₩13,220 | ₩13,480 | +0.97% | 48.2만 |
|---|
| 2025.11.06 | ₩14,600 | ₩14,720 | ₩13,670 | ₩13,820 | -5.34% | 51만 |
|---|
| 2025.11.05 | ₩14,890 | ₩14,950 | ₩13,900 | ₩14,250 | -4.30% | 68.3만 |
|---|
| 2025.11.04 | ₩14,550 | ₩15,500 | ₩14,380 | ₩15,460 | +6.25% | 103.8만 |
|---|
| 2025.11.03 | ₩15,050 | ₩15,240 | ₩14,500 | ₩14,620 | -2.86% | 88.8만 |
|---|
| 2025.10.31 | ₩15,200 | ₩15,460 | ₩14,490 | ₩15,220 | +0.13% | 118.4만 |
|---|
| 2025.10.30 | ₩17,000 | ₩17,300 | ₩15,110 | ₩15,110 | -11.12% | 223.2만 |
|---|
| 2025.10.29 | ₩17,690 | ₩17,940 | ₩16,350 | ₩16,790 | -5.09% | 273.9만 |
|---|
| 2025.10.28 | ₩17,160 | ₩18,240 | ₩16,310 | ₩16,960 | -1.17% | 207만 |
|---|
| 2025.10.27 | ₩17,140 | ₩17,190 | ₩16,530 | ₩16,930 | -1.23% | 108.7만 |
|---|
| 2025.10.24 | ₩16,200 | ₩17,570 | ₩15,840 | ₩16,820 | +3.83% | 336.2만 |
|---|
| 2025.10.23 | ₩15,850 | ₩16,650 | ₩15,630 | ₩15,900 | +0.32% | 145.6만 |
|---|
| 2025.10.22 | ₩16,430 | ₩16,670 | ₩15,620 | ₩16,530 | +0.61% | 153.8만 |
|---|
| 2025.10.21 | ₩17,000 | ₩18,260 | ₩16,850 | ₩16,900 | -0.59% | 249.7만 |
|---|
| 2025.10.20 | ₩17,040 | ₩17,300 | ₩16,400 | ₩16,650 | -2.29% | 118.8만 |
|---|
| 2025.10.17 | ₩16,700 | ₩18,120 | ₩16,370 | ₩16,960 | +1.56% | 221.9만 |
|---|
| 2025.10.16 | ₩16,830 | ₩19,450 | ₩16,660 | ₩17,370 | +3.21% | 957.3만 |
|---|
| 2025.10.15 | ₩15,730 | ₩17,480 | ₩15,570 | ₩16,370 | +4.07% | 494.7만 |
|---|
| 2025.10.14 | ₩16,150 | ₩17,090 | ₩15,500 | ₩15,600 | -3.41% | 208만 |
|---|
| 2025.10.13 | ₩16,320 | ₩16,700 | ₩15,540 | ₩15,800 | -3.19% | 197.8만 |
|---|
| 2025.10.10 | ₩14,880 | ₩17,220 | ₩14,740 | ₩16,660 | +11.96% | 618.2만 |
|---|