시장 데이터를 불러오는 중
전체 종목
와이씨켐 과거 주가
112290.KQ · KOSDAQ
주요 제품·사업: 반도체 및 디스플레이용 화학소재
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
112290.KQ · KOSDAQ
주요 제품·사업: 반도체 및 디스플레이용 화학소재
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,320 | ₩12,800 | ₩12,170 | ₩12,520 | +1.62% | 24.6만 |
| 2026.10.07 | ₩12,580 | ₩12,640 | ₩12,250 | ₩12,420 | -1.27% | 19.9만 |
| 2026.10.06 | ₩12,630 | ₩12,630 | ₩12,180 | ₩12,480 | -1.19% | 32.6만 |
| 2026.10.02 | ₩12,830 | ₩13,110 | ₩12,320 | ₩12,630 | -1.56% | 35.5만 |
| 2026.10.01 | ₩12,300 | ₩12,900 | ₩11,860 | ₩12,880 | +4.72% | 51.5만 |
| 2026.09.30 | ₩10,900 | ₩12,800 | ₩10,820 | ₩12,370 | +13.49% | 120.2만 |
| 2026.09.29 | ₩10,490 | ₩10,920 | ₩10,390 | ₩10,780 | +2.76% | 17.9만 |
| 2026.09.28 | ₩10,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,030 |
| ₩10,490 |
| -2.42% |
| 16.7만 |
| 2026.09.23 | ₩10,540 | ₩10,640 | ₩10,250 | ₩10,520 | -0.19% | 7.3만 |
|---|
| 2026.09.22 | ₩10,450 | ₩10,800 | ₩10,220 | ₩10,300 | -1.44% | 12.2만 |
|---|
| 2026.09.21 | ₩10,130 | ₩10,290 | ₩9,990 | ₩10,240 | +1.09% | 7.3만 |
|---|
| 2026.09.18 | ₩10,150 | ₩10,270 | ₩10,050 | ₩10,090 | -0.59% | 5.4만 |
|---|
| 2026.09.17 | ₩10,030 | ₩10,200 | ₩9,800 | ₩10,080 | +0.50% | 4.9만 |
|---|
| 2026.09.16 | ₩9,760 | ₩9,980 | ₩9,580 | ₩9,940 | +1.84% | 3.6만 |
|---|
| 2026.09.15 | ₩9,750 | ₩9,960 | ₩9,500 | ₩9,680 | -0.72% | 4.2만 |
|---|
| 2026.09.14 | ₩10,030 | ₩10,030 | ₩9,650 | ₩9,750 | -2.79% | 6.3만 |
|---|
| 2026.09.11 | ₩10,390 | ₩10,490 | ₩10,030 | ₩10,030 | -3.46% | 7.8만 |
|---|
| 2026.09.10 | ₩9,660 | ₩10,780 | ₩9,510 | ₩10,570 | +9.42% | 19.6만 |
|---|
| 2026.09.09 | ₩9,630 | ₩9,910 | ₩9,510 | ₩9,790 | +1.66% | 7.7만 |
|---|
| 2026.09.08 | ₩10,040 | ₩10,280 | ₩9,630 | ₩9,630 | -4.08% | 18.4만 |
|---|
| 2026.09.07 | ₩9,500 | ₩10,000 | ₩9,290 | ₩9,660 | +1.68% | 15.1만 |
|---|
| 2026.09.04 | ₩9,250 | ₩9,420 | ₩9,180 | ₩9,280 | +0.32% | 7.1만 |
|---|
| 2026.09.03 | ₩9,540 | ₩9,590 | ₩9,110 | ₩9,200 | -3.56% | 6.3만 |
|---|
| 2026.09.02 | ₩9,790 | ₩9,790 | ₩9,380 | ₩9,450 | -3.47% | 12.8만 |
|---|
| 2026.09.01 | ₩10,030 | ₩10,080 | ₩9,770 | ₩9,820 | -2.09% | 12.4만 |
|---|
| 2026.08.31 | ₩9,900 | ₩10,100 | ₩9,650 | ₩10,080 | +1.82% | 5.4만 |
|---|
| 2026.08.28 | ₩10,490 | ₩10,490 | ₩9,930 | ₩10,220 | -2.57% | 6.8만 |
|---|
| 2026.08.27 | ₩10,300 | ₩10,500 | ₩10,120 | ₩10,350 | +0.49% | 5.8만 |
|---|
| 2026.08.26 | ₩10,290 | ₩10,320 | ₩9,870 | ₩10,200 | -0.87% | 4.2만 |
|---|
| 2026.08.25 | ₩9,700 | ₩10,350 | ₩9,490 | ₩10,290 | +6.08% | 6.3만 |
|---|
| 2026.08.24 | ₩9,930 | ₩10,250 | ₩9,710 | ₩9,950 | +0.20% | 7.3만 |
|---|
| 2026.08.21 | ₩10,500 | ₩10,500 | ₩9,900 | ₩9,930 | -5.43% | 5.8만 |
|---|
| 2026.08.20 | ₩10,740 | ₩10,810 | ₩10,410 | ₩10,690 | -0.47% | 5.6만 |
|---|
| 2026.08.19 | ₩10,650 | ₩10,990 | ₩10,130 | ₩10,450 | -1.88% | 7.4만 |
|---|
| 2026.08.18 | ₩11,360 | ₩11,820 | ₩10,850 | ₩10,930 | -3.79% | 13.7만 |
|---|
| 2026.08.14 | ₩11,100 | ₩11,370 | ₩10,990 | ₩11,320 | +1.98% | 9.2만 |
|---|
| 2026.08.13 | ₩11,580 | ₩11,600 | ₩10,900 | ₩11,040 | -4.66% | 15.5만 |
|---|
| 2026.08.12 | ₩10,910 | ₩11,660 | ₩10,570 | ₩11,580 | +6.14% | 19.3만 |
|---|
| 2026.08.11 | ₩10,270 | ₩11,080 | ₩10,100 | ₩10,910 | +6.23% | 12.6만 |
|---|
| 2026.08.10 | ₩9,950 | ₩10,540 | ₩9,890 | ₩10,480 | +5.33% | 9.1만 |
|---|
| 2026.08.07 | ₩10,170 | ₩10,295 | ₩9,620 | ₩9,860 | -3.05% | 5.6만 |
|---|
| 2026.08.06 | ₩10,420 | ₩10,600 | ₩9,990 | ₩10,170 | -2.40% | 6.7만 |
|---|
| 2026.08.05 | ₩9,830 | ₩10,470 | ₩9,540 | ₩10,470 | +6.51% | 14만 |
|---|
| 2026.08.04 | ₩9,270 | ₩9,550 | ₩9,150 | ₩9,540 | +2.91% | 8만 |
|---|
| 2026.08.03 | ₩9,000 | ₩9,490 | ₩8,700 | ₩9,230 | +2.56% | 8.6만 |
|---|
| 2026.07.31 | ₩8,210 | ₩9,180 | ₩8,210 | ₩9,100 | +10.84% | 13.8만 |
|---|
| 2026.07.30 | ₩7,400 | ₩8,180 | ₩7,400 | ₩7,720 | +4.32% | 14.5만 |
|---|
| 2026.07.29 | ₩8,380 | ₩8,500 | ₩7,400 | ₩7,740 | -7.64% | 26.4만 |
|---|
| 2026.07.28 | ₩8,900 | ₩8,900 | ₩8,200 | ₩8,380 | -5.84% | 16.3만 |
|---|
| 2026.07.27 | ₩9,060 | ₩9,200 | ₩8,750 | ₩9,000 | -0.66% | 9.6만 |
|---|
| 2026.07.24 | ₩9,100 | ₩9,190 | ₩8,860 | ₩9,000 | -1.10% | 13.6만 |
|---|
| 2026.07.23 | ₩9,000 | ₩9,350 | ₩8,960 | ₩9,290 | +3.22% | 10.6만 |
|---|
| 2026.07.22 | ₩9,720 | ₩9,910 | ₩8,970 | ₩8,990 | -7.51% | 25만 |
|---|
| 2026.07.21 | ₩9,350 | ₩9,520 | ₩9,020 | ₩9,410 | +0.64% | 10.1만 |
|---|
| 2026.07.20 | ₩9,930 | ₩9,990 | ₩9,250 | ₩9,350 | -5.84% | 10.1만 |
|---|
| 2026.07.16 | ₩10,350 | ₩10,350 | ₩9,810 | ₩9,990 | -3.48% | 9.6만 |
|---|
| 2026.07.15 | ₩9,810 | ₩10,590 | ₩9,750 | ₩10,570 | +7.75% | 17.5만 |
|---|
| 2026.07.14 | ₩9,720 | ₩10,050 | ₩9,100 | ₩9,510 | -2.16% | 14.5만 |
|---|
| 2026.07.13 | ₩10,540 | ₩10,940 | ₩9,720 | ₩9,720 | -7.78% | 15.1만 |
|---|
| 2026.07.10 | ₩9,880 | ₩10,810 | ₩9,750 | ₩10,630 | +7.59% | 16.5만 |
|---|
| 2026.07.09 | ₩9,100 | ₩9,690 | ₩9,100 | ₩9,690 | +6.48% | 15.8만 |
|---|
| 2026.07.08 | ₩9,580 | ₩10,080 | ₩8,970 | ₩9,100 | -5.01% | 21.3만 |
|---|
| 2026.07.07 | ₩10,550 | ₩10,550 | ₩9,750 | ₩9,910 | -6.07% | 17.2만 |
|---|
| 2026.07.06 | ₩10,610 | ₩10,740 | ₩10,150 | ₩10,320 | -2.73% | 11.6만 |
|---|
| 2026.07.03 | ₩9,980 | ₩10,650 | ₩9,570 | ₩10,640 | +6.61% | 16만 |
|---|
| 2026.07.02 | ₩11,000 | ₩11,100 | ₩9,970 | ₩9,970 | -9.36% | 22.7만 |
|---|
| 2026.07.01 | ₩10,950 | ₩11,480 | ₩10,800 | ₩11,400 | +4.11% | 14.8만 |
|---|
| 2026.06.30 | ₩10,940 | ₩11,730 | ₩10,600 | ₩10,950 | +0.09% | 9.9만 |
|---|
| 2026.06.29 | ₩10,080 | ₩10,980 | ₩10,080 | ₩10,900 | +8.13% | 15.7만 |
|---|
| 2026.06.26 | ₩10,910 | ₩11,000 | ₩9,840 | ₩10,080 | -7.61% | 24.1만 |
|---|
| 2026.06.25 | ₩11,450 | ₩11,670 | ₩10,800 | ₩10,910 | -4.72% | 12.6만 |
|---|
| 2026.06.24 | ₩10,850 | ₩11,190 | ₩10,580 | ₩11,000 | +1.38% | 21만 |
|---|
| 2026.06.23 | ₩12,550 | ₩12,550 | ₩10,850 | ₩10,850 | -13.55% | 36.8만 |
|---|
| 2026.06.22 | ₩11,710 | ₩12,880 | ₩11,550 | ₩12,570 | +7.34% | 30.5만 |
|---|
| 2026.06.19 | ₩13,620 | ₩14,180 | ₩11,760 | ₩11,990 | -11.97% | 51.9만 |
|---|
| 2026.06.18 | ₩13,550 | ₩13,600 | ₩12,590 | ₩12,780 | -5.68% | 25만 |
|---|
| 2026.06.17 | ₩13,300 | ₩13,770 | ₩13,000 | ₩13,540 | +1.80% | 15.3만 |
|---|
| 2026.06.16 | ₩14,040 | ₩14,500 | ₩13,300 | ₩13,420 | -4.42% | 19.8만 |
|---|
| 2026.06.15 | ₩14,010 | ₩14,200 | ₩13,380 | ₩13,710 | -2.14% | 27.8만 |
|---|
| 2026.06.12 | ₩13,800 | ₩14,250 | ₩13,630 | ₩13,690 | -0.80% | 34.3만 |
|---|
| 2026.06.11 | ₩12,580 | ₩13,380 | ₩11,730 | ₩13,300 | +5.72% | 30.4만 |
|---|
| 2026.06.10 | ₩13,800 | ₩13,860 | ₩12,540 | ₩12,920 | -6.38% | 462 |
|---|
| 2026.06.09 | ₩13,970 | ₩14,390 | ₩13,280 | ₩13,970 | 0.00% | 27.7만 |
|---|
| 2026.06.08 | ₩13,000 | ₩14,090 | ₩12,960 | ₩13,410 | +3.15% | 41.6만 |
|---|
| 2026.06.05 | ₩14,200 | ₩14,740 | ₩13,420 | ₩14,660 | +3.24% | 51.3만 |
|---|
| 2026.06.04 | ₩14,200 | ₩15,400 | ₩13,950 | ₩14,550 | +2.46% | 74.7만 |
|---|
| 2026.06.02 | ₩13,990 | ₩14,260 | ₩13,000 | ₩13,850 | -1.00% | 47.7만 |
|---|
| 2026.06.01 | ₩14,000 | ₩15,920 | ₩13,590 | ₩14,120 | +0.86% | 143.2만 |
|---|
| 2026.05.29 | ₩14,720 | ₩15,100 | ₩13,550 | ₩13,990 | -4.96% | 56.1만 |
|---|
| 2026.05.28 | ₩15,730 | ₩15,730 | ₩13,940 | ₩14,590 | -7.25% | 67.3만 |
|---|
| 2026.05.27 | ₩17,160 | ₩17,180 | ₩15,570 | ₩15,760 | -8.16% | 95.5만 |
|---|
| 2026.05.26 | ₩15,340 | ₩17,480 | ₩15,340 | ₩16,550 | +7.89% | 194.9만 |
|---|
| 2026.05.22 | ₩14,730 | ₩15,430 | ₩14,300 | ₩15,020 | +1.97% | 56.2만 |
|---|
| 2026.05.21 | ₩14,400 | ₩15,150 | ₩14,390 | ₩14,560 | +1.11% | 55.3만 |
|---|
| 2026.05.20 | ₩13,600 | ₩14,350 | ₩13,240 | ₩14,170 | +4.19% | 56.3만 |
|---|
| 2026.05.19 | ₩14,350 | ₩14,380 | ₩13,210 | ₩13,420 | -6.48% | 50.8만 |
|---|
| 2026.05.18 | ₩13,950 | ₩14,970 | ₩13,160 | ₩14,430 | +3.44% | 101.9만 |
|---|
| 2026.05.15 | ₩14,800 | ₩16,270 | ₩13,760 | ₩14,270 | -3.58% | 194.4만 |
|---|
| 2026.05.14 | ₩14,840 | ₩15,030 | ₩14,150 | ₩14,810 | -0.20% | 36.8만 |
|---|
| 2026.05.13 | ₩14,410 | ₩15,270 | ₩14,090 | ₩14,810 | +2.78% | 53.7만 |
|---|
| 2026.05.12 | ₩16,200 | ₩16,210 | ₩14,160 | ₩15,010 | -7.35% | 111.7만 |
|---|
| 2026.05.11 | ₩15,650 | ₩16,490 | ₩15,250 | ₩16,180 | +3.39% | 200.7만 |
|---|
| 2026.05.08 | ₩15,400 | ₩15,430 | ₩14,520 | ₩14,880 | -3.38% | 86.8만 |
|---|
| 2026.05.07 | ₩16,540 | ₩16,730 | ₩15,170 | ₩15,820 | -4.35% | 187.3만 |
|---|
| 2026.05.06 | ₩14,200 | ₩17,700 | ₩13,840 | ₩16,020 | +12.82% | 601.1만 |
|---|
| 2026.05.04 | ₩14,210 | ₩14,550 | ₩13,210 | ₩13,620 | -4.15% | 121.8만 |
|---|
| 2026.04.30 | ₩14,180 | ₩15,240 | ₩13,010 | ₩14,050 | -0.92% | 235.3만 |
|---|
| 2026.04.29 | ₩14,960 | ₩15,240 | ₩14,700 | ₩15,240 | +1.87% | 98.6만 |
|---|
| 2026.04.28 | ₩11,725 | ₩11,725 | ₩11,725 | ₩11,725 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩11,725 | ₩11,725 | ₩11,725 | ₩11,725 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩11,725 | ₩11,725 | ₩11,725 | ₩11,725 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩11,725 | ₩11,725 | ₩11,725 | ₩11,725 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩11,725 | ₩11,725 | ₩11,725 | ₩11,725 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩11,725 | ₩11,725 | ₩11,725 | ₩11,725 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩11,725 | ₩11,725 | ₩11,725 | ₩11,725 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩11,725 | ₩11,725 | ₩11,725 | ₩11,725 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩11,725 | ₩11,725 | ₩11,725 | ₩11,725 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩11,725 | ₩11,725 | ₩11,725 | ₩11,725 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩11,725 | ₩11,725 | ₩11,725 | ₩11,725 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩11,725 | ₩11,725 | ₩11,725 | ₩11,725 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩11,725 | ₩11,725 | ₩11,725 | ₩11,725 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩11,800 | ₩11,875 | ₩11,375 | ₩11,725 | -0.64% | 24.3만 |
|---|
| 2026.04.08 | ₩11,475 | ₩11,850 | ₩11,350 | ₩11,850 | +3.27% | 30.7만 |
|---|
| 2026.04.07 | ₩11,750 | ₩11,850 | ₩10,425 | ₩10,750 | -8.51% | 39.2만 |
|---|
| 2026.04.06 | ₩11,675 | ₩11,875 | ₩11,175 | ₩11,300 | -3.21% | 15.4만 |
|---|
| 2026.04.03 | ₩11,600 | ₩11,825 | ₩11,250 | ₩11,575 | -0.22% | 9.6만 |
|---|
| 2026.04.02 | ₩12,000 | ₩12,175 | ₩11,125 | ₩11,300 | -5.83% | 27.7만 |
|---|
| 2026.04.01 | ₩11,350 | ₩11,925 | ₩11,275 | ₩11,900 | +4.85% | 16.9만 |
|---|
| 2026.03.31 | ₩11,600 | ₩11,600 | ₩10,675 | ₩10,750 | -7.33% | 39.1만 |
|---|
| 2026.03.30 | ₩11,600 | ₩11,875 | ₩11,225 | ₩11,725 | +1.08% | 18.8만 |
|---|
| 2026.03.27 | ₩11,875 | ₩12,250 | ₩11,625 | ₩12,225 | +2.95% | 21만 |
|---|
| 2026.03.26 | ₩13,450 | ₩13,475 | ₩12,175 | ₩12,225 | -9.11% | 34.2만 |
|---|
| 2026.03.25 | ₩13,000 | ₩13,675 | ₩13,000 | ₩13,475 | +3.65% | 36.9만 |
|---|
| 2026.03.24 | ₩13,000 | ₩13,050 | ₩12,250 | ₩12,775 | -1.73% | 23.9만 |
|---|
| 2026.03.23 | ₩12,875 | ₩12,900 | ₩12,350 | ₩12,500 | -2.91% | 30.7만 |
|---|
| 2026.03.20 | ₩13,475 | ₩13,650 | ₩13,250 | ₩13,325 | -1.11% | 26만 |
|---|
| 2026.03.19 | ₩13,100 | ₩13,650 | ₩12,925 | ₩13,400 | +2.29% | 27.2만 |
|---|
| 2026.03.18 | ₩14,000 | ₩14,200 | ₩13,075 | ₩13,625 | -2.68% | 53.7만 |
|---|
| 2026.03.17 | ₩13,725 | ₩14,175 | ₩13,650 | ₩13,850 | +0.91% | 54만 |
|---|
| 2026.03.16 | ₩14,100 | ₩14,400 | ₩13,250 | ₩13,425 | -4.79% | 62.3만 |
|---|
| 2026.03.13 | ₩13,000 | ₩14,275 | ₩12,975 | ₩14,050 | +8.08% | 96.9만 |
|---|
| 2026.03.12 | ₩13,000 | ₩13,825 | ₩13,000 | ₩13,475 | +3.65% | 83.9만 |
|---|
| 2026.03.11 | ₩13,150 | ₩13,850 | ₩12,875 | ₩13,325 | +1.33% | 112.4만 |
|---|
| 2026.03.10 | ₩12,075 | ₩13,200 | ₩11,750 | ₩13,075 | +8.28% | 64.7만 |
|---|
| 2026.03.09 | ₩11,500 | ₩11,800 | ₩10,850 | ₩11,350 | -1.30% | 40.2만 |
|---|
| 2026.03.06 | ₩12,000 | ₩12,625 | ₩11,650 | ₩12,350 | +2.92% | 34.3만 |
|---|
| 2026.03.05 | ₩11,450 | ₩12,500 | ₩11,450 | ₩12,025 | +5.02% | 42.6만 |
|---|
| 2026.03.04 | ₩12,150 | ₩12,275 | ₩10,650 | ₩10,650 | -12.35% | 87만 |
|---|
| 2026.03.03 | ₩12,725 | ₩13,675 | ₩12,525 | ₩12,675 | -0.39% | 94.3만 |
|---|
| 2026.02.27 | ₩13,725 | ₩13,925 | ₩13,175 | ₩13,325 | -2.91% | 65.9만 |
|---|
| 2026.02.26 | ₩12,875 | ₩14,050 | ₩12,825 | ₩13,825 | +7.38% | 169.9만 |
|---|
| 2026.02.25 | ₩13,600 | ₩13,675 | ₩12,675 | ₩12,725 | -6.43% | 62.8만 |
|---|
| 2026.02.24 | ₩12,475 | ₩13,850 | ₩12,150 | ₩13,375 | +7.21% | 120.4만 |
|---|
| 2026.02.23 | ₩12,900 | ₩12,925 | ₩12,275 | ₩12,475 | -3.29% | 44.6만 |
|---|
| 2026.02.20 | ₩12,500 | ₩13,350 | ₩12,375 | ₩12,875 | +3.00% | 104.7만 |
|---|
| 2026.02.19 | ₩12,425 | ₩12,700 | ₩12,300 | ₩12,500 | +0.60% | 61.8만 |
|---|
| 2026.02.13 | ₩11,900 | ₩12,125 | ₩11,350 | ₩12,075 | +1.47% | 34.5만 |
|---|
| 2026.02.12 | ₩12,350 | ₩12,425 | ₩11,825 | ₩11,900 | -3.64% | 33.5만 |
|---|
| 2026.02.11 | ₩12,175 | ₩12,325 | ₩11,900 | ₩12,050 | -1.03% | 28.1만 |
|---|
| 2026.02.10 | ₩12,375 | ₩12,375 | ₩11,750 | ₩12,175 | -1.62% | 39.9만 |
|---|
| 2026.02.09 | ₩11,775 | ₩12,225 | ₩11,775 | ₩12,175 | +3.40% | 54.5만 |
|---|
| 2026.02.06 | ₩11,000 | ₩11,675 | ₩10,500 | ₩11,500 | +4.55% | 37.1만 |
|---|
| 2026.02.05 | ₩11,850 | ₩11,850 | ₩11,225 | ₩11,350 | -4.22% | 34.5만 |
|---|
| 2026.02.04 | ₩11,900 | ₩12,050 | ₩11,675 | ₩12,050 | +1.26% | 34.5만 |
|---|
| 2026.02.03 | ₩11,550 | ₩11,950 | ₩11,525 | ₩11,900 | +3.03% | 35.6만 |
|---|
| 2026.02.02 | ₩11,800 | ₩12,150 | ₩11,225 | ₩11,300 | -4.24% | 56만 |
|---|
| 2026.01.30 | ₩11,850 | ₩12,375 | ₩11,600 | ₩11,800 | -0.42% | 93만 |
|---|
| 2026.01.29 | ₩12,350 | ₩12,350 | ₩11,325 | ₩11,800 | -4.45% | 70.6만 |
|---|
| 2026.01.28 | ₩12,625 | ₩12,725 | ₩11,650 | ₩11,875 | -5.94% | 120.3만 |
|---|
| 2026.01.27 | ₩11,625 | ₩12,525 | ₩11,350 | ₩12,300 | +5.81% | 127.1만 |
|---|
| 2026.01.26 | ₩11,150 | ₩11,700 | ₩10,975 | ₩11,675 | +4.71% | 86.5만 |
|---|
| 2026.01.23 | ₩10,900 | ₩11,175 | ₩10,575 | ₩10,975 | +0.69% | 55.1만 |
|---|
| 2026.01.22 | ₩10,200 | ₩10,850 | ₩10,200 | ₩10,725 | +5.15% | 58.3만 |
|---|
| 2026.01.21 | ₩10,225 | ₩10,275 | ₩9,880 | ₩10,175 | -0.49% | 31.6만 |
|---|
| 2026.01.20 | ₩10,450 | ₩10,550 | ₩10,025 | ₩10,400 | -0.48% | 29만 |
|---|
| 2026.01.19 | ₩10,425 | ₩10,425 | ₩10,000 | ₩10,250 | -1.68% | 22만 |
|---|
| 2026.01.16 | ₩10,225 | ₩10,550 | ₩10,150 | ₩10,325 | +0.98% | 31.4만 |
|---|
| 2026.01.15 | ₩9,965 | ₩10,100 | ₩9,855 | ₩10,075 | +1.10% | 14만 |
|---|
| 2026.01.14 | ₩10,100 | ₩10,275 | ₩9,950 | ₩9,965 | -1.34% | 20.9만 |
|---|
| 2026.01.13 | ₩10,200 | ₩10,275 | ₩9,995 | ₩10,050 | -1.47% | 18.4만 |
|---|
| 2026.01.12 | ₩10,250 | ₩10,300 | ₩10,025 | ₩10,175 | -0.73% | 25.3만 |
|---|
| 2026.01.09 | ₩10,475 | ₩10,500 | ₩10,150 | ₩10,275 | -1.91% | 17만 |
|---|
| 2026.01.08 | ₩10,600 | ₩11,000 | ₩10,475 | ₩10,550 | -0.47% | 32.8만 |
|---|
| 2026.01.07 | ₩10,900 | ₩11,975 | ₩10,400 | ₩10,525 | -3.44% | 113.7만 |
|---|
| 2026.01.06 | ₩10,750 | ₩10,875 | ₩10,525 | ₩10,850 | +0.93% | 20.8만 |
|---|
| 2026.01.05 | ₩10,900 | ₩11,025 | ₩10,600 | ₩10,750 | -1.38% | 26.8만 |
|---|
| 2026.01.02 | ₩10,175 | ₩10,650 | ₩10,075 | ₩10,575 | +3.93% | 22.8만 |
|---|
| 2025.12.30 | ₩10,175 | ₩10,175 | ₩10,000 | ₩10,100 | -0.74% | 4.7만 |
|---|
| 2025.12.29 | ₩10,350 | ₩10,350 | ₩10,050 | ₩10,225 | -1.21% | 6.9만 |
|---|
| 2025.12.26 | ₩10,025 | ₩10,125 | ₩9,900 | ₩10,050 | +0.25% | 7.5만 |
|---|
| 2025.12.24 | ₩10,175 | ₩10,175 | ₩9,905 | ₩9,950 | -2.21% | 10.6만 |
|---|
| 2025.12.23 | ₩10,375 | ₩10,375 | ₩10,025 | ₩10,075 | -2.89% | 7.2만 |
|---|
| 2025.12.22 | ₩10,300 | ₩10,525 | ₩10,225 | ₩10,350 | +0.49% | 11.1만 |
|---|
| 2025.12.19 | ₩10,100 | ₩10,200 | ₩9,940 | ₩10,000 | -0.99% | 8.6만 |
|---|
| 2025.12.18 | ₩10,000 | ₩10,075 | ₩9,815 | ₩9,995 | -0.05% | 4.2만 |
|---|
| 2025.12.17 | ₩10,175 | ₩10,200 | ₩9,975 | ₩10,125 | -0.49% | 5.5만 |
|---|
| 2025.12.16 | ₩10,550 | ₩10,550 | ₩9,990 | ₩10,000 | -5.21% | 12만 |
|---|
| 2025.12.15 | ₩10,225 | ₩10,525 | ₩10,025 | ₩10,475 | +2.44% | 9.6만 |
|---|
| 2025.12.12 | ₩10,525 | ₩10,625 | ₩10,300 | ₩10,375 | -1.43% | 14.8만 |
|---|
| 2025.12.11 | ₩11,000 | ₩11,075 | ₩10,650 | ₩10,650 | -3.18% | 10.5만 |
|---|
| 2025.12.10 | ₩10,925 | ₩11,050 | ₩10,800 | ₩10,800 | -1.14% | 8.4만 |
|---|
| 2025.12.09 | ₩10,925 | ₩10,950 | ₩10,600 | ₩10,800 | -1.14% | 11.7만 |
|---|
| 2025.12.08 | ₩10,450 | ₩10,575 | ₩9,700 | ₩10,525 | +0.72% | 6.2만 |
|---|
| 2025.12.05 | ₩10,350 | ₩10,450 | ₩10,175 | ₩10,325 | -0.24% | 7.3만 |
|---|
| 2025.12.04 | ₩10,600 | ₩10,600 | ₩10,200 | ₩10,325 | -2.59% | 7.3만 |
|---|
| 2025.12.03 | ₩10,775 | ₩10,900 | ₩10,500 | ₩10,500 | -2.55% | 8.3만 |
|---|
| 2025.12.02 | ₩11,150 | ₩11,175 | ₩10,600 | ₩10,675 | -4.26% | 14.9만 |
|---|
| 2025.12.01 | ₩10,475 | ₩10,725 | ₩10,200 | ₩10,575 | +0.95% | 15.6만 |
|---|
| 2025.11.28 | ₩9,875 | ₩10,250 | ₩9,870 | ₩10,225 | +3.54% | 7.1만 |
|---|
| 2025.11.27 | ₩9,955 | ₩10,050 | ₩9,715 | ₩9,850 | -1.05% | 5.7만 |
|---|
| 2025.11.26 | ₩9,850 | ₩9,900 | ₩9,720 | ₩9,840 | -0.10% | 4.6만 |
|---|
| 2025.11.25 | ₩9,805 | ₩9,990 | ₩9,600 | ₩9,725 | -0.82% | 6.2만 |
|---|
| 2025.11.24 | ₩9,550 | ₩9,715 | ₩9,490 | ₩9,490 | -0.63% | 6.5만 |
|---|
| 2025.11.21 | ₩9,650 | ₩9,715 | ₩9,525 | ₩9,550 | -1.04% | 8.6만 |
|---|
| 2025.11.20 | ₩10,300 | ₩10,350 | ₩10,000 | ₩10,075 | -2.18% | 6만 |
|---|
| 2025.11.19 | ₩10,000 | ₩10,075 | ₩9,680 | ₩9,900 | -1.00% | 13.9만 |
|---|
| 2025.11.18 | ₩10,550 | ₩10,550 | ₩10,000 | ₩10,025 | -4.98% | 13.8만 |
|---|
| 2025.11.17 | ₩10,750 | ₩10,850 | ₩10,525 | ₩10,700 | -0.47% | 8.4만 |
|---|
| 2025.11.14 | ₩10,675 | ₩10,750 | ₩10,425 | ₩10,500 | -1.64% | 17.8만 |
|---|
| 2025.11.13 | ₩11,275 | ₩11,300 | ₩10,925 | ₩11,100 | -1.55% | 12.1만 |
|---|
| 2025.11.12 | ₩11,500 | ₩11,500 | ₩11,075 | ₩11,275 | -1.96% | 14.7만 |
|---|
| 2025.11.11 | ₩11,900 | ₩12,150 | ₩11,275 | ₩11,375 | -4.41% | 14.3만 |
|---|
| 2025.11.10 | ₩11,525 | ₩11,750 | ₩11,350 | ₩11,600 | +0.65% | 11.1만 |
|---|
| 2025.11.07 | ₩11,700 | ₩11,750 | ₩11,225 | ₩11,375 | -2.78% | 16.6만 |
|---|
| 2025.11.06 | ₩12,300 | ₩12,550 | ₩11,675 | ₩11,800 | -4.07% | 28.4만 |
|---|
| 2025.11.05 | ₩12,250 | ₩12,375 | ₩11,325 | ₩11,800 | -3.67% | 39.8만 |
|---|
| 2025.11.04 | ₩13,075 | ₩13,100 | ₩12,400 | ₩12,750 | -2.49% | 49.9만 |
|---|
| 2025.11.03 | ₩12,425 | ₩13,450 | ₩12,325 | ₩12,750 | +2.62% | 156.7만 |
|---|
| 2025.10.31 | ₩11,900 | ₩12,000 | ₩11,675 | ₩12,000 | +0.84% | 19.9만 |
|---|
| 2025.10.30 | ₩12,025 | ₩12,075 | ₩11,500 | ₩11,600 | -3.53% | 23.7만 |
|---|
| 2025.10.29 | ₩12,450 | ₩12,550 | ₩12,000 | ₩12,100 | -2.81% | 29.2만 |
|---|
| 2025.10.28 | ₩12,475 | ₩12,925 | ₩12,025 | ₩12,150 | -2.61% | 93.1만 |
|---|
| 2025.10.27 | ₩11,600 | ₩11,800 | ₩11,450 | ₩11,575 | -0.22% | 27.9만 |
|---|
| 2025.10.24 | ₩11,225 | ₩11,350 | ₩11,025 | ₩11,200 | -0.22% | 14만 |
|---|
| 2025.10.23 | ₩11,050 | ₩11,500 | ₩10,800 | ₩11,000 | -0.45% | 9.7만 |
|---|
| 2025.10.22 | ₩11,500 | ₩11,600 | ₩10,925 | ₩11,150 | -3.04% | 11.8만 |
|---|
| 2025.10.21 | ₩11,575 | ₩11,650 | ₩11,175 | ₩11,275 | -2.59% | 14만 |
|---|
| 2025.10.20 | ₩11,150 | ₩11,350 | ₩11,025 | ₩11,200 | +0.45% | 11.4만 |
|---|
| 2025.10.17 | ₩11,250 | ₩11,275 | ₩10,900 | ₩10,925 | -2.89% | 17만 |
|---|
| 2025.10.16 | ₩11,625 | ₩11,725 | ₩11,275 | ₩11,300 | -2.80% | 18.2만 |
|---|
| 2025.10.15 | ₩11,600 | ₩11,700 | ₩11,200 | ₩11,550 | -0.43% | 23.1만 |
|---|
| 2025.10.14 | ₩12,625 | ₩12,625 | ₩11,225 | ₩11,425 | -9.50% | 43.4만 |
|---|
| 2025.10.13 | ₩10,925 | ₩12,150 | ₩10,925 | ₩12,125 | +10.98% | 33만 |
|---|
| 2025.10.10 | ₩11,600 | ₩11,925 | ₩11,450 | ₩11,625 | +0.22% | 35만 |
|---|