시장 데이터를 불러오는 중
전체 종목
톱텍 과거 주가
108230.KQ · KOSDAQ
주요 제품·사업: 디스플레이 자동화설비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
108230.KQ · KOSDAQ
주요 제품·사업: 디스플레이 자동화설비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,220 | ₩3,255 | ₩3,175 | ₩3,195 | -0.78% | 6만 |
| 2026.10.07 | ₩3,300 | ₩3,330 | ₩3,230 | ₩3,230 | -2.12% | 11.3만 |
| 2026.10.06 | ₩3,255 | ₩3,335 | ₩3,245 | ₩3,305 | +1.54% | 12.1만 |
| 2026.10.02 | ₩3,300 | ₩3,345 | ₩3,230 | ₩3,240 | -1.82% | 12.6만 |
| 2026.10.01 | ₩3,205 | ₩3,300 | ₩3,175 | ₩3,280 | +2.34% | 15.3만 |
| 2026.09.30 | ₩3,220 | ₩3,310 | ₩3,210 | ₩3,210 | -0.31% | 11.7만 |
| 2026.09.29 | ₩3,200 | ₩3,235 | ₩3,160 | ₩3,190 | -0.31% | 8.3만 |
| 2026.09.28 | ₩3,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,105 |
| ₩3,230 |
| +3.53% |
| 14.1만 |
| 2026.09.23 | ₩3,220 | ₩3,250 | ₩3,150 | ₩3,150 | -2.17% | 13.8만 |
|---|
| 2026.09.22 | ₩3,290 | ₩3,330 | ₩3,200 | ₩3,220 | -2.13% | 18.2만 |
|---|
| 2026.09.21 | ₩3,315 | ₩3,365 | ₩3,230 | ₩3,255 | -1.81% | 23.1만 |
|---|
| 2026.09.18 | ₩3,175 | ₩3,540 | ₩3,140 | ₩3,320 | +4.57% | 188.5만 |
|---|
| 2026.09.17 | ₩3,165 | ₩3,220 | ₩3,110 | ₩3,140 | -0.79% | 13.3만 |
|---|
| 2026.09.16 | ₩3,235 | ₩3,245 | ₩3,160 | ₩3,190 | -1.39% | 11만 |
|---|
| 2026.09.15 | ₩3,230 | ₩3,290 | ₩3,175 | ₩3,195 | -1.08% | 14.1만 |
|---|
| 2026.09.14 | ₩3,290 | ₩3,310 | ₩3,175 | ₩3,215 | -2.28% | 19만 |
|---|
| 2026.09.11 | ₩3,205 | ₩3,345 | ₩3,190 | ₩3,310 | +3.28% | 16.1만 |
|---|
| 2026.09.10 | ₩3,285 | ₩3,320 | ₩3,225 | ₩3,240 | -1.37% | 17.9만 |
|---|
| 2026.09.09 | ₩3,285 | ₩3,365 | ₩3,285 | ₩3,290 | +0.15% | 38.6만 |
|---|
| 2026.09.08 | ₩3,385 | ₩3,420 | ₩3,290 | ₩3,295 | -2.66% | 70.8만 |
|---|
| 2026.09.07 | ₩3,350 | ₩3,450 | ₩3,245 | ₩3,380 | +0.90% | 81.4만 |
|---|
| 2026.09.04 | ₩3,155 | ₩3,520 | ₩3,155 | ₩3,305 | +4.75% | 211.6만 |
|---|
| 2026.09.03 | ₩3,125 | ₩3,160 | ₩3,080 | ₩3,130 | +0.16% | 28.2만 |
|---|
| 2026.09.02 | ₩3,140 | ₩3,225 | ₩3,060 | ₩3,115 | -0.80% | 38.1만 |
|---|
| 2026.09.01 | ₩3,330 | ₩3,350 | ₩3,200 | ₩3,205 | -3.75% | 55만 |
|---|
| 2026.08.31 | ₩3,335 | ₩3,620 | ₩3,320 | ₩3,320 | -0.45% | 178.4만 |
|---|
| 2026.08.28 | ₩3,430 | ₩3,735 | ₩3,310 | ₩3,385 | -1.31% | 459.7만 |
|---|
| 2026.08.27 | ₩3,305 | ₩3,775 | ₩3,280 | ₩3,345 | +1.21% | 565.7만 |
|---|
| 2026.08.26 | ₩3,075 | ₩3,665 | ₩3,030 | ₩3,240 | +5.37% | 730.4만 |
|---|
| 2026.08.25 | ₩2,970 | ₩3,470 | ₩2,880 | ₩3,060 | +3.03% | 325.5만 |
|---|
| 2026.08.24 | ₩2,780 | ₩3,490 | ₩2,780 | ₩2,970 | +6.83% | 516.8만 |
|---|
| 2026.08.21 | ₩2,820 | ₩2,875 | ₩2,775 | ₩2,780 | -1.42% | 9.6만 |
|---|
| 2026.08.20 | ₩2,895 | ₩2,950 | ₩2,835 | ₩2,890 | -0.17% | 6만 |
|---|
| 2026.08.19 | ₩2,960 | ₩2,960 | ₩2,800 | ₩2,890 | -2.36% | 13.9만 |
|---|
| 2026.08.18 | ₩3,035 | ₩3,130 | ₩2,890 | ₩2,985 | -1.65% | 10.2만 |
|---|
| 2026.08.14 | ₩3,235 | ₩3,235 | ₩3,025 | ₩3,035 | -6.18% | 6.8만 |
|---|
| 2026.08.13 | ₩3,270 | ₩3,270 | ₩3,060 | ₩3,185 | -2.60% | 10.5만 |
|---|
| 2026.08.12 | ₩3,250 | ₩3,255 | ₩3,160 | ₩3,160 | -2.77% | 4.3만 |
|---|
| 2026.08.11 | ₩3,190 | ₩3,260 | ₩3,170 | ₩3,210 | +0.63% | 3.3만 |
|---|
| 2026.08.10 | ₩3,120 | ₩3,235 | ₩3,120 | ₩3,220 | +3.21% | 4.7만 |
|---|
| 2026.08.07 | ₩3,230 | ₩3,235 | ₩3,065 | ₩3,120 | -3.41% | 3만 |
|---|
| 2026.08.06 | ₩3,170 | ₩3,240 | ₩3,055 | ₩3,080 | -2.84% | 9.5만 |
|---|
| 2026.08.05 | ₩3,115 | ₩3,235 | ₩3,115 | ₩3,170 | +1.77% | 7.9만 |
|---|
| 2026.08.04 | ₩3,030 | ₩3,135 | ₩2,930 | ₩3,115 | +2.81% | 7만 |
|---|
| 2026.08.03 | ₩2,985 | ₩3,030 | ₩2,915 | ₩2,925 | -2.01% | 5.3만 |
|---|
| 2026.07.31 | ₩2,780 | ₩2,990 | ₩2,775 | ₩2,990 | +7.55% | 13.3만 |
|---|
| 2026.07.30 | ₩2,605 | ₩2,850 | ₩2,605 | ₩2,755 | +5.76% | 9.3만 |
|---|
| 2026.07.29 | ₩2,740 | ₩2,820 | ₩2,550 | ₩2,800 | +2.19% | 16.1만 |
|---|
| 2026.07.28 | ₩2,860 | ₩2,880 | ₩2,720 | ₩2,785 | -2.62% | 6.4만 |
|---|
| 2026.07.27 | ₩2,860 | ₩2,885 | ₩2,800 | ₩2,880 | +0.70% | 2.9만 |
|---|
| 2026.07.24 | ₩2,845 | ₩2,900 | ₩2,790 | ₩2,880 | +1.23% | 4.8만 |
|---|
| 2026.07.23 | ₩2,760 | ₩2,880 | ₩2,750 | ₩2,875 | +4.17% | 8.8만 |
|---|
| 2026.07.22 | ₩2,775 | ₩2,920 | ₩2,770 | ₩2,780 | +0.18% | 3.5만 |
|---|
| 2026.07.21 | ₩2,835 | ₩2,860 | ₩2,720 | ₩2,790 | -1.59% | 3.5만 |
|---|
| 2026.07.20 | ₩2,870 | ₩2,870 | ₩2,760 | ₩2,765 | -3.66% | 5만 |
|---|
| 2026.07.16 | ₩2,840 | ₩2,900 | ₩2,815 | ₩2,855 | +0.53% | 1.8만 |
|---|
| 2026.07.15 | ₩2,810 | ₩2,935 | ₩2,810 | ₩2,890 | +2.85% | 5.1만 |
|---|
| 2026.07.14 | ₩2,775 | ₩2,855 | ₩2,735 | ₩2,810 | +1.26% | 19.8만 |
|---|
| 2026.07.13 | ₩2,985 | ₩3,010 | ₩2,750 | ₩2,795 | -6.37% | 11.4만 |
|---|
| 2026.07.10 | ₩2,780 | ₩2,985 | ₩2,780 | ₩2,965 | +6.65% | 5.6만 |
|---|
| 2026.07.09 | ₩2,755 | ₩2,840 | ₩2,725 | ₩2,800 | +1.63% | 7만 |
|---|
| 2026.07.08 | ₩2,855 | ₩2,945 | ₩2,760 | ₩2,770 | -2.98% | 12.1만 |
|---|
| 2026.07.07 | ₩3,045 | ₩3,095 | ₩2,835 | ₩2,880 | -5.42% | 11.8만 |
|---|
| 2026.07.06 | ₩3,040 | ₩3,250 | ₩2,870 | ₩3,125 | +2.80% | 7.5만 |
|---|
| 2026.07.03 | ₩3,015 | ₩3,015 | ₩2,790 | ₩2,975 | -1.33% | 7.9만 |
|---|
| 2026.07.02 | ₩3,065 | ₩3,065 | ₩2,855 | ₩2,880 | -6.04% | 11.8만 |
|---|
| 2026.07.01 | ₩3,015 | ₩3,065 | ₩2,910 | ₩2,985 | -1.00% | 9.7만 |
|---|
| 2026.06.30 | ₩3,285 | ₩3,285 | ₩2,910 | ₩2,935 | -10.65% | 10.6만 |
|---|
| 2026.06.29 | ₩2,810 | ₩3,025 | ₩2,810 | ₩3,010 | +7.12% | 6.8만 |
|---|
| 2026.06.26 | ₩2,910 | ₩2,960 | ₩2,780 | ₩2,815 | -3.26% | 19만 |
|---|
| 2026.06.25 | ₩3,025 | ₩3,080 | ₩2,890 | ₩2,905 | -3.97% | 11.6만 |
|---|
| 2026.06.24 | ₩2,975 | ₩3,110 | ₩2,970 | ₩3,035 | +2.02% | 11.2만 |
|---|
| 2026.06.23 | ₩3,240 | ₩3,240 | ₩2,970 | ₩2,970 | -8.33% | 32.1만 |
|---|
| 2026.06.22 | ₩3,290 | ₩3,320 | ₩3,150 | ₩3,170 | -3.65% | 12.4만 |
|---|
| 2026.06.19 | ₩3,430 | ₩3,430 | ₩3,250 | ₩3,290 | -4.08% | 17만 |
|---|
| 2026.06.18 | ₩3,465 | ₩3,540 | ₩3,345 | ₩3,400 | -1.88% | 5.7만 |
|---|
| 2026.06.17 | ₩3,490 | ₩3,590 | ₩3,485 | ₩3,485 | -0.14% | 4.4만 |
|---|
| 2026.06.16 | ₩3,695 | ₩3,695 | ₩3,495 | ₩3,520 | -4.74% | 6.9만 |
|---|
| 2026.06.15 | ₩3,700 | ₩3,720 | ₩3,535 | ₩3,590 | -2.97% | 5.2만 |
|---|
| 2026.06.12 | ₩3,525 | ₩3,630 | ₩3,490 | ₩3,530 | +0.14% | 3.3만 |
|---|
| 2026.06.11 | ₩3,420 | ₩3,490 | ₩3,280 | ₩3,470 | +1.46% | 5만 |
|---|
| 2026.06.10 | ₩3,400 | ₩3,500 | ₩3,320 | ₩3,420 | +0.59% | 6.8만 |
|---|
| 2026.06.09 | ₩3,295 | ₩3,605 | ₩3,295 | ₩3,400 | +3.19% | 20.1만 |
|---|
| 2026.06.08 | ₩3,450 | ₩3,545 | ₩3,265 | ₩3,265 | -5.36% | 16.1만 |
|---|
| 2026.06.05 | ₩3,625 | ₩3,800 | ₩3,455 | ₩3,560 | -1.79% | 10.2만 |
|---|
| 2026.06.04 | ₩3,590 | ₩3,800 | ₩3,590 | ₩3,620 | +0.84% | 7.3만 |
|---|
| 2026.06.02 | ₩3,725 | ₩3,725 | ₩3,600 | ₩3,675 | -1.34% | 15.6만 |
|---|
| 2026.06.01 | ₩4,080 | ₩4,080 | ₩3,675 | ₩3,725 | -8.70% | 20.9만 |
|---|
| 2026.05.29 | ₩4,020 | ₩4,025 | ₩3,875 | ₩3,925 | -2.36% | 7.4만 |
|---|
| 2026.05.28 | ₩4,020 | ₩4,130 | ₩3,885 | ₩4,020 | 0.00% | 10.1만 |
|---|
| 2026.05.27 | ₩4,100 | ₩4,245 | ₩4,060 | ₩4,060 | -0.98% | 10.9만 |
|---|
| 2026.05.26 | ₩4,285 | ₩4,305 | ₩4,170 | ₩4,255 | -0.70% | 12.1만 |
|---|
| 2026.05.22 | ₩4,100 | ₩4,300 | ₩4,095 | ₩4,250 | +3.66% | 14.7만 |
|---|
| 2026.05.21 | ₩3,870 | ₩4,095 | ₩3,870 | ₩4,095 | +5.81% | 12.6만 |
|---|
| 2026.05.20 | ₩4,000 | ₩4,000 | ₩3,800 | ₩3,855 | -3.62% | 15.9만 |
|---|
| 2026.05.19 | ₩4,000 | ₩4,060 | ₩3,905 | ₩3,950 | -1.25% | 7.9만 |
|---|
| 2026.05.18 | ₩4,175 | ₩4,175 | ₩3,915 | ₩3,990 | -4.43% | 10.8만 |
|---|
| 2026.05.15 | ₩4,215 | ₩4,245 | ₩4,000 | ₩4,055 | -3.80% | 13.5만 |
|---|
| 2026.05.14 | ₩4,045 | ₩4,280 | ₩4,025 | ₩4,215 | +4.20% | 13.1만 |
|---|
| 2026.05.13 | ₩3,970 | ₩4,215 | ₩3,970 | ₩4,045 | +1.89% | 17.2만 |
|---|
| 2026.05.12 | ₩4,060 | ₩4,075 | ₩3,910 | ₩3,965 | -2.34% | 27.9만 |
|---|
| 2026.05.11 | ₩4,240 | ₩4,240 | ₩3,995 | ₩4,030 | -4.95% | 31.5만 |
|---|
| 2026.05.08 | ₩4,285 | ₩4,305 | ₩4,220 | ₩4,235 | -1.17% | 10.2만 |
|---|
| 2026.05.07 | ₩4,355 | ₩4,430 | ₩4,250 | ₩4,280 | -1.72% | 10만 |
|---|
| 2026.05.06 | ₩4,450 | ₩4,490 | ₩4,325 | ₩4,340 | -2.47% | 18.9만 |
|---|
| 2026.05.04 | ₩4,600 | ₩4,665 | ₩4,445 | ₩4,445 | -3.37% | 17.6만 |
|---|
| 2026.04.30 | ₩4,660 | ₩4,705 | ₩4,565 | ₩4,590 | -1.50% | 7.5만 |
|---|
| 2026.04.29 | ₩4,645 | ₩4,720 | ₩4,555 | ₩4,660 | +0.32% | 7.1만 |
|---|
| 2026.04.28 | ₩4,695 | ₩4,695 | ₩4,550 | ₩4,600 | -2.02% | 17.1만 |
|---|
| 2026.04.27 | ₩4,820 | ₩4,885 | ₩4,645 | ₩4,650 | -3.53% | 13.8만 |
|---|
| 2026.04.24 | ₩4,440 | ₩4,820 | ₩4,420 | ₩4,750 | +6.98% | 33.5만 |
|---|
| 2026.04.23 | ₩4,520 | ₩4,560 | ₩4,370 | ₩4,380 | -3.10% | 17.3만 |
|---|
| 2026.04.22 | ₩4,580 | ₩4,650 | ₩4,480 | ₩4,515 | -1.42% | 19.7만 |
|---|
| 2026.04.21 | ₩4,595 | ₩4,600 | ₩4,495 | ₩4,580 | -0.33% | 10.2만 |
|---|
| 2026.04.20 | ₩4,585 | ₩4,660 | ₩4,500 | ₩4,570 | -0.33% | 6.3만 |
|---|
| 2026.04.17 | ₩4,765 | ₩4,830 | ₩4,595 | ₩4,635 | -2.73% | 5.1만 |
|---|
| 2026.04.16 | ₩4,760 | ₩4,760 | ₩4,640 | ₩4,715 | -0.95% | 4.1만 |
|---|
| 2026.04.15 | ₩4,710 | ₩4,785 | ₩4,680 | ₩4,710 | 0.00% | 20.1만 |
|---|
| 2026.04.14 | ₩4,805 | ₩4,840 | ₩4,680 | ₩4,705 | -2.08% | 9.4만 |
|---|
| 2026.04.13 | ₩4,650 | ₩4,840 | ₩4,500 | ₩4,805 | +3.33% | 14.9만 |
|---|
| 2026.04.10 | ₩4,700 | ₩4,810 | ₩4,570 | ₩4,670 | -0.64% | 16만 |
|---|
| 2026.04.09 | ₩4,300 | ₩4,740 | ₩4,230 | ₩4,660 | +8.37% | 28.2만 |
|---|
| 2026.04.08 | ₩4,350 | ₩4,350 | ₩4,280 | ₩4,295 | -1.26% | 6.1만 |
|---|
| 2026.04.07 | ₩4,230 | ₩4,345 | ₩4,185 | ₩4,240 | +0.24% | 7.4만 |
|---|
| 2026.04.06 | ₩4,270 | ₩4,270 | ₩4,165 | ₩4,230 | -0.94% | 4만 |
|---|
| 2026.04.03 | ₩4,170 | ₩4,270 | ₩4,170 | ₩4,210 | +0.96% | 4.4만 |
|---|
| 2026.04.02 | ₩4,225 | ₩4,325 | ₩4,105 | ₩4,165 | -1.42% | 8.4만 |
|---|
| 2026.04.01 | ₩4,150 | ₩4,270 | ₩4,150 | ₩4,220 | +1.69% | 6.2만 |
|---|
| 2026.03.31 | ₩4,175 | ₩4,200 | ₩4,050 | ₩4,090 | -2.04% | 6.4만 |
|---|
| 2026.03.30 | ₩4,300 | ₩4,300 | ₩4,140 | ₩4,175 | -2.91% | 7.6만 |
|---|
| 2026.03.27 | ₩4,220 | ₩4,360 | ₩4,050 | ₩4,300 | +1.90% | 11.4만 |
|---|
| 2026.03.26 | ₩4,275 | ₩4,320 | ₩4,160 | ₩4,220 | -1.29% | 8만 |
|---|
| 2026.03.25 | ₩4,220 | ₩4,305 | ₩4,210 | ₩4,255 | +0.83% | 5.1만 |
|---|
| 2026.03.24 | ₩4,260 | ₩4,320 | ₩4,165 | ₩4,220 | -0.94% | 8.1만 |
|---|
| 2026.03.23 | ₩4,440 | ₩4,440 | ₩4,245 | ₩4,245 | -4.39% | 7.4만 |
|---|
| 2026.03.20 | ₩4,450 | ₩4,515 | ₩4,375 | ₩4,445 | -0.11% | 10.4만 |
|---|
| 2026.03.19 | ₩4,250 | ₩4,410 | ₩4,205 | ₩4,410 | +3.76% | 7.1만 |
|---|
| 2026.03.18 | ₩4,390 | ₩4,435 | ₩4,280 | ₩4,285 | -2.39% | 4.2만 |
|---|
| 2026.03.17 | ₩4,195 | ₩4,425 | ₩4,195 | ₩4,370 | +4.17% | 7.8만 |
|---|
| 2026.03.16 | ₩4,315 | ₩4,315 | ₩4,185 | ₩4,200 | -2.67% | 7.3만 |
|---|
| 2026.03.13 | ₩4,345 | ₩4,395 | ₩4,270 | ₩4,290 | -1.27% | 11.4만 |
|---|
| 2026.03.12 | ₩4,320 | ₩4,410 | ₩4,230 | ₩4,375 | +1.27% | 6.3만 |
|---|
| 2026.03.11 | ₩4,240 | ₩4,335 | ₩4,205 | ₩4,250 | +0.24% | 8.7만 |
|---|
| 2026.03.10 | ₩4,090 | ₩4,250 | ₩4,090 | ₩4,240 | +3.67% | 7.2만 |
|---|
| 2026.03.09 | ₩4,065 | ₩4,210 | ₩3,935 | ₩4,000 | -1.60% | 14.6만 |
|---|
| 2026.03.06 | ₩4,135 | ₩4,260 | ₩4,050 | ₩4,225 | +2.18% | 9.3만 |
|---|
| 2026.03.05 | ₩4,100 | ₩4,280 | ₩4,060 | ₩4,160 | +1.46% | 22.2만 |
|---|
| 2026.03.04 | ₩4,550 | ₩4,555 | ₩3,870 | ₩4,000 | -12.09% | 52.5만 |
|---|
| 2026.03.03 | ₩4,695 | ₩4,885 | ₩4,560 | ₩4,560 | -2.88% | 25.7만 |
|---|
| 2026.02.27 | ₩5,040 | ₩5,040 | ₩4,840 | ₩4,840 | -3.97% | 17.6만 |
|---|
| 2026.02.26 | ₩5,070 | ₩5,130 | ₩4,940 | ₩5,040 | -0.59% | 16.3만 |
|---|
| 2026.02.25 | ₩5,250 | ₩5,250 | ₩5,040 | ₩5,090 | -3.05% | 21.3만 |
|---|
| 2026.02.24 | ₩4,880 | ₩5,260 | ₩4,760 | ₩5,180 | +6.15% | 28.3만 |
|---|
| 2026.02.23 | ₩4,835 | ₩5,000 | ₩4,835 | ₩4,855 | +0.41% | 21.3만 |
|---|
| 2026.02.20 | ₩4,815 | ₩4,830 | ₩4,705 | ₩4,830 | +0.31% | 13.1만 |
|---|
| 2026.02.19 | ₩4,740 | ₩4,860 | ₩4,735 | ₩4,815 | +1.58% | 10만 |
|---|
| 2026.02.13 | ₩4,715 | ₩4,825 | ₩4,630 | ₩4,740 | +0.53% | 8만 |
|---|
| 2026.02.12 | ₩4,785 | ₩4,790 | ₩4,715 | ₩4,715 | -1.46% | 14.1만 |
|---|
| 2026.02.11 | ₩4,880 | ₩4,935 | ₩4,780 | ₩4,785 | -1.95% | 19.8만 |
|---|
| 2026.02.10 | ₩4,885 | ₩4,930 | ₩4,815 | ₩4,895 | +0.20% | 7.2만 |
|---|
| 2026.02.09 | ₩4,985 | ₩4,985 | ₩4,840 | ₩4,880 | -2.11% | 15만 |
|---|
| 2026.02.06 | ₩4,730 | ₩4,850 | ₩4,500 | ₩4,850 | +2.54% | 14.4만 |
|---|
| 2026.02.05 | ₩4,905 | ₩4,945 | ₩4,715 | ₩4,735 | -3.47% | 14.1만 |
|---|
| 2026.02.04 | ₩4,905 | ₩4,955 | ₩4,855 | ₩4,950 | +0.92% | 8.3만 |
|---|
| 2026.02.03 | ₩4,790 | ₩4,970 | ₩4,780 | ₩4,960 | +3.55% | 10.7만 |
|---|
| 2026.02.02 | ₩4,845 | ₩4,945 | ₩4,730 | ₩4,750 | -1.96% | 16.9만 |
|---|
| 2026.01.30 | ₩4,870 | ₩4,935 | ₩4,800 | ₩4,845 | -0.51% | 11.4만 |
|---|
| 2026.01.29 | ₩4,875 | ₩4,995 | ₩4,705 | ₩4,920 | +0.92% | 18만 |
|---|
| 2026.01.28 | ₩4,855 | ₩4,890 | ₩4,775 | ₩4,870 | +0.31% | 14.7만 |
|---|
| 2026.01.27 | ₩4,750 | ₩4,860 | ₩4,745 | ₩4,855 | +2.21% | 10.8만 |
|---|
| 2026.01.26 | ₩4,750 | ₩4,855 | ₩4,680 | ₩4,830 | +1.68% | 15.6만 |
|---|
| 2026.01.23 | ₩4,700 | ₩4,815 | ₩4,560 | ₩4,750 | +1.06% | 25.9만 |
|---|
| 2026.01.22 | ₩4,550 | ₩4,755 | ₩4,550 | ₩4,690 | +3.08% | 28.8만 |
|---|
| 2026.01.21 | ₩4,540 | ₩4,540 | ₩4,435 | ₩4,465 | -1.65% | 12.3만 |
|---|
| 2026.01.20 | ₩4,520 | ₩4,615 | ₩4,405 | ₩4,560 | +0.88% | 18.5만 |
|---|
| 2026.01.19 | ₩4,515 | ₩4,520 | ₩4,350 | ₩4,490 | -0.55% | 8.6만 |
|---|
| 2026.01.16 | ₩4,375 | ₩4,580 | ₩4,375 | ₩4,480 | +2.40% | 13.9만 |
|---|
| 2026.01.15 | ₩4,400 | ₩4,420 | ₩4,265 | ₩4,410 | +0.23% | 11만 |
|---|
| 2026.01.14 | ₩4,315 | ₩4,370 | ₩4,275 | ₩4,370 | +1.27% | 6.6만 |
|---|
| 2026.01.13 | ₩4,365 | ₩4,400 | ₩4,260 | ₩4,315 | -1.15% | 5.6만 |
|---|
| 2026.01.12 | ₩4,350 | ₩4,370 | ₩4,250 | ₩4,350 | 0.00% | 6.3만 |
|---|
| 2026.01.09 | ₩4,410 | ₩4,410 | ₩4,240 | ₩4,260 | -3.40% | 6.1만 |
|---|
| 2026.01.08 | ₩4,510 | ₩4,510 | ₩4,260 | ₩4,270 | -5.32% | 16.3만 |
|---|
| 2026.01.07 | ₩4,600 | ₩4,655 | ₩4,375 | ₩4,460 | -3.04% | 10.7만 |
|---|
| 2026.01.06 | ₩4,635 | ₩4,690 | ₩4,560 | ₩4,600 | -0.76% | 10.3만 |
|---|
| 2026.01.05 | ₩4,640 | ₩4,675 | ₩4,590 | ₩4,630 | -0.22% | 7.2만 |
|---|
| 2026.01.02 | ₩4,580 | ₩4,650 | ₩4,510 | ₩4,570 | -0.22% | 5.7만 |
|---|
| 2025.12.30 | ₩4,595 | ₩4,620 | ₩4,485 | ₩4,570 | -0.54% | 5만 |
|---|
| 2025.12.29 | ₩4,740 | ₩4,740 | ₩4,495 | ₩4,505 | -4.96% | 20.9만 |
|---|
| 2025.12.26 | ₩4,805 | ₩4,845 | ₩4,720 | ₩4,740 | -1.35% | 7.9만 |
|---|
| 2025.12.24 | ₩4,890 | ₩4,920 | ₩4,735 | ₩4,805 | -1.74% | 5.4만 |
|---|
| 2025.12.23 | ₩4,935 | ₩4,935 | ₩4,820 | ₩4,850 | -1.72% | 3.5만 |
|---|
| 2025.12.22 | ₩4,900 | ₩4,950 | ₩4,860 | ₩4,935 | +0.71% | 6.4만 |
|---|
| 2025.12.19 | ₩4,915 | ₩4,930 | ₩4,770 | ₩4,860 | -1.12% | 5.8만 |
|---|
| 2025.12.18 | ₩4,875 | ₩4,875 | ₩4,800 | ₩4,850 | -0.51% | 5.7만 |
|---|
| 2025.12.17 | ₩4,950 | ₩4,950 | ₩4,830 | ₩4,885 | -1.31% | 3.7만 |
|---|
| 2025.12.16 | ₩5,000 | ₩5,000 | ₩4,850 | ₩4,875 | -2.50% | 6.7만 |
|---|
| 2025.12.15 | ₩4,865 | ₩5,080 | ₩4,790 | ₩5,000 | +2.77% | 15.1만 |
|---|
| 2025.12.12 | ₩4,885 | ₩4,950 | ₩4,750 | ₩4,930 | +0.92% | 7.2만 |
|---|
| 2025.12.11 | ₩4,835 | ₩4,890 | ₩4,780 | ₩4,890 | +1.14% | 7.1만 |
|---|
| 2025.12.10 | ₩4,825 | ₩4,875 | ₩4,795 | ₩4,825 | 0.00% | 7.6만 |
|---|
| 2025.12.09 | ₩4,905 | ₩5,030 | ₩4,640 | ₩4,870 | -0.71% | 11만 |
|---|
| 2025.12.08 | ₩4,910 | ₩4,930 | ₩4,750 | ₩4,895 | -0.31% | 10.4만 |
|---|
| 2025.12.05 | ₩4,945 | ₩4,960 | ₩4,780 | ₩4,875 | -1.42% | 14만 |
|---|
| 2025.12.04 | ₩5,070 | ₩5,100 | ₩4,720 | ₩4,920 | -2.96% | 21.2만 |
|---|
| 2025.12.03 | ₩4,785 | ₩5,170 | ₩4,710 | ₩5,070 | +5.96% | 55.9만 |
|---|
| 2025.12.02 | ₩4,560 | ₩4,745 | ₩4,525 | ₩4,745 | +4.06% | 12.6만 |
|---|
| 2025.12.01 | ₩4,420 | ₩4,605 | ₩4,410 | ₩4,570 | +3.39% | 16.8만 |
|---|
| 2025.11.28 | ₩4,360 | ₩4,460 | ₩4,350 | ₩4,455 | +2.18% | 9.5만 |
|---|
| 2025.11.27 | ₩4,275 | ₩4,370 | ₩4,275 | ₩4,360 | +1.99% | 7.9만 |
|---|
| 2025.11.26 | ₩4,130 | ₩4,280 | ₩4,120 | ₩4,275 | +3.51% | 6.9만 |
|---|
| 2025.11.25 | ₩4,215 | ₩4,265 | ₩4,100 | ₩4,120 | -2.25% | 10.9만 |
|---|
| 2025.11.24 | ₩4,435 | ₩4,435 | ₩4,195 | ₩4,220 | -4.85% | 19.9만 |
|---|
| 2025.11.21 | ₩4,400 | ₩4,415 | ₩4,285 | ₩4,415 | +0.34% | 5.8만 |
|---|
| 2025.11.20 | ₩4,425 | ₩4,460 | ₩4,370 | ₩4,435 | +0.23% | 10.7만 |
|---|
| 2025.11.19 | ₩4,440 | ₩4,440 | ₩4,290 | ₩4,425 | -0.34% | 11.2만 |
|---|
| 2025.11.18 | ₩4,380 | ₩4,450 | ₩4,325 | ₩4,425 | +1.03% | 8.2만 |
|---|
| 2025.11.17 | ₩4,575 | ₩4,585 | ₩4,365 | ₩4,450 | -2.73% | 6.9만 |
|---|
| 2025.11.14 | ₩4,625 | ₩4,625 | ₩4,470 | ₩4,500 | -2.70% | 7.4만 |
|---|
| 2025.11.13 | ₩4,625 | ₩4,680 | ₩4,595 | ₩4,665 | +0.86% | 7.9만 |
|---|
| 2025.11.12 | ₩4,555 | ₩4,625 | ₩4,505 | ₩4,625 | +1.54% | 6.5만 |
|---|
| 2025.11.11 | ₩4,455 | ₩4,590 | ₩4,440 | ₩4,525 | +1.57% | 7.8만 |
|---|
| 2025.11.10 | ₩4,285 | ₩4,465 | ₩4,255 | ₩4,455 | +3.97% | 7.7만 |
|---|
| 2025.11.07 | ₩4,430 | ₩4,490 | ₩4,230 | ₩4,280 | -3.39% | 23만 |
|---|
| 2025.11.06 | ₩4,520 | ₩4,560 | ₩4,395 | ₩4,460 | -1.33% | 15.4만 |
|---|
| 2025.11.05 | ₩4,695 | ₩4,695 | ₩4,315 | ₩4,520 | -3.73% | 34.2만 |
|---|
| 2025.11.04 | ₩4,650 | ₩4,720 | ₩4,605 | ₩4,695 | +0.97% | 8.7만 |
|---|
| 2025.11.03 | ₩4,700 | ₩4,735 | ₩4,630 | ₩4,650 | -1.06% | 15.6만 |
|---|
| 2025.10.31 | ₩4,765 | ₩4,825 | ₩4,640 | ₩4,660 | -2.20% | 15.1만 |
|---|
| 2025.10.30 | ₩4,875 | ₩4,900 | ₩4,700 | ₩4,805 | -1.44% | 21.6만 |
|---|
| 2025.10.29 | ₩4,930 | ₩4,930 | ₩4,825 | ₩4,875 | -1.12% | 14.4만 |
|---|
| 2025.10.28 | ₩4,825 | ₩4,980 | ₩4,825 | ₩4,930 | +2.18% | 17.4만 |
|---|
| 2025.10.27 | ₩4,935 | ₩5,130 | ₩4,935 | ₩4,960 | +0.51% | 26만 |
|---|
| 2025.10.24 | ₩4,855 | ₩4,935 | ₩4,845 | ₩4,925 | +1.44% | 16.6만 |
|---|
| 2025.10.23 | ₩4,955 | ₩4,955 | ₩4,865 | ₩4,890 | -1.31% | 11.6만 |
|---|
| 2025.10.22 | ₩4,825 | ₩4,960 | ₩4,730 | ₩4,960 | +2.80% | 17.1만 |
|---|
| 2025.10.21 | ₩4,760 | ₩4,960 | ₩4,760 | ₩4,820 | +1.26% | 22.1만 |
|---|
| 2025.10.20 | ₩4,740 | ₩4,825 | ₩4,660 | ₩4,805 | +1.37% | 11.8만 |
|---|
| 2025.10.17 | ₩4,870 | ₩4,870 | ₩4,755 | ₩4,765 | -2.16% | 18.1만 |
|---|
| 2025.10.16 | ₩4,820 | ₩4,930 | ₩4,820 | ₩4,870 | +1.04% | 16.8만 |
|---|
| 2025.10.15 | ₩4,795 | ₩4,870 | ₩4,740 | ₩4,860 | +1.36% | 17.2만 |
|---|
| 2025.10.14 | ₩4,715 | ₩4,820 | ₩4,700 | ₩4,750 | +0.74% | 14.3만 |
|---|
| 2025.10.13 | ₩4,680 | ₩4,730 | ₩4,570 | ₩4,710 | +0.64% | 7.4만 |
|---|
| 2025.10.10 | ₩4,760 | ₩4,760 | ₩4,615 | ₩4,680 | -1.68% | 11.2만 |
|---|