시장 데이터를 불러오는 중
전체 종목
우리넷 과거 주가
115440.KQ · KOSDAQ
주요 제품·사업: 광전송장비(MSPP), 교환장비(AGW)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
115440.KQ · KOSDAQ
주요 제품·사업: 광전송장비(MSPP), 교환장비(AGW)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,360 | ₩11,500 | ₩10,660 | ₩10,950 | -3.61% | 37.5만 |
| 2026.10.07 | ₩12,370 | ₩12,640 | ₩11,400 | ₩11,500 | -7.03% | 59.9만 |
| 2026.10.06 | ₩12,950 | ₩12,980 | ₩12,160 | ₩12,230 | -5.56% | 114.4만 |
| 2026.10.02 | ₩12,300 | ₩13,280 | ₩12,010 | ₩12,370 | +0.57% | 302만 |
| 2026.10.01 | ₩11,610 | ₩11,890 | ₩11,110 | ₩11,810 | +1.72% | 72.8만 |
| 2026.09.30 | ₩11,760 | ₩13,070 | ₩11,560 | ₩11,730 | -0.26% | 388.3만 |
| 2026.09.29 | ₩12,070 | ₩12,160 | ₩11,190 | ₩11,450 | -5.14% | 103.1만 |
| 2026.09.28 | ₩12,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,710 |
| ₩12,110 |
| -0.98% |
| 872.9만 |
| 2026.09.23 | ₩10,510 | ₩12,120 | ₩10,130 | ₩12,120 | +15.32% | 709만 |
|---|
| 2026.09.22 | ₩10,100 | ₩10,240 | ₩9,250 | ₩9,330 | -7.62% | 71.5만 |
|---|
| 2026.09.21 | ₩10,240 | ₩10,730 | ₩9,800 | ₩9,900 | -3.32% | 88.9만 |
|---|
| 2026.09.18 | ₩9,430 | ₩10,950 | ₩9,370 | ₩10,210 | +8.27% | 569.1만 |
|---|
| 2026.09.17 | ₩9,850 | ₩9,860 | ₩9,320 | ₩9,370 | -4.87% | 75.3만 |
|---|
| 2026.09.16 | ₩8,760 | ₩10,650 | ₩8,760 | ₩9,670 | +10.39% | 852.7만 |
|---|
| 2026.09.15 | ₩9,110 | ₩10,150 | ₩8,510 | ₩8,710 | -4.39% | 299.1만 |
|---|
| 2026.09.14 | ₩8,300 | ₩10,250 | ₩8,080 | ₩8,890 | +7.11% | 523.9만 |
|---|
| 2026.09.11 | ₩7,810 | ₩9,560 | ₩7,770 | ₩8,300 | +6.27% | 257.5만 |
|---|
| 2026.09.10 | ₩8,370 | ₩8,370 | ₩7,760 | ₩8,020 | -4.18% | 41.9만 |
|---|
| 2026.09.09 | ₩7,320 | ₩9,300 | ₩7,320 | ₩8,200 | +12.02% | 254.6만 |
|---|
| 2026.09.08 | ₩7,120 | ₩7,500 | ₩7,120 | ₩7,310 | +2.67% | 10.3만 |
|---|
| 2026.09.07 | ₩7,240 | ₩7,360 | ₩7,080 | ₩7,170 | -0.97% | 2.8만 |
|---|
| 2026.09.04 | ₩7,000 | ₩7,190 | ₩6,980 | ₩7,180 | +2.57% | 3.7만 |
|---|
| 2026.09.03 | ₩7,110 | ₩7,200 | ₩6,830 | ₩6,910 | -2.81% | 5.7만 |
|---|
| 2026.09.02 | ₩7,100 | ₩7,250 | ₩7,060 | ₩7,080 | -0.28% | 4.1만 |
|---|
| 2026.09.01 | ₩7,460 | ₩7,460 | ₩7,130 | ₩7,300 | -2.14% | 5.2만 |
|---|
| 2026.08.31 | ₩7,290 | ₩7,460 | ₩7,010 | ₩7,460 | +2.33% | 4.5만 |
|---|
| 2026.08.28 | ₩7,490 | ₩7,790 | ₩7,260 | ₩7,470 | -0.27% | 8.1만 |
|---|
| 2026.08.27 | ₩7,300 | ₩7,650 | ₩7,300 | ₩7,490 | +2.60% | 7.5만 |
|---|
| 2026.08.26 | ₩7,500 | ₩7,520 | ₩7,070 | ₩7,290 | -2.80% | 3.5만 |
|---|
| 2026.08.25 | ₩7,030 | ₩7,270 | ₩6,700 | ₩7,270 | +3.41% | 4.7만 |
|---|
| 2026.08.24 | ₩7,010 | ₩7,280 | ₩6,990 | ₩7,030 | +0.29% | 3.8만 |
|---|
| 2026.08.21 | ₩7,320 | ₩7,350 | ₩6,900 | ₩6,960 | -4.92% | 7.7만 |
|---|
| 2026.08.20 | ₩7,300 | ₩7,460 | ₩7,170 | ₩7,320 | +0.27% | 4.2만 |
|---|
| 2026.08.19 | ₩7,350 | ₩7,500 | ₩7,100 | ₩7,260 | -1.22% | 5.9만 |
|---|
| 2026.08.18 | ₩7,930 | ₩7,980 | ₩7,430 | ₩7,450 | -6.05% | 8.6만 |
|---|
| 2026.08.14 | ₩7,850 | ₩8,000 | ₩7,640 | ₩7,870 | +0.25% | 6.6만 |
|---|
| 2026.08.13 | ₩8,170 | ₩8,170 | ₩7,820 | ₩7,830 | -4.16% | 12만 |
|---|
| 2026.08.12 | ₩7,600 | ₩7,950 | ₩7,390 | ₩7,910 | +4.08% | 10.8만 |
|---|
| 2026.08.11 | ₩7,770 | ₩7,850 | ₩7,350 | ₩7,600 | -2.19% | 7.9만 |
|---|
| 2026.08.10 | ₩7,390 | ₩7,870 | ₩7,390 | ₩7,850 | +6.22% | 13만 |
|---|
| 2026.08.07 | ₩7,570 | ₩7,740 | ₩7,130 | ₩7,360 | -2.77% | 8.2만 |
|---|
| 2026.08.06 | ₩7,680 | ₩7,680 | ₩7,220 | ₩7,350 | -4.30% | 10.6만 |
|---|
| 2026.08.05 | ₩7,530 | ₩7,900 | ₩7,240 | ₩7,660 | +1.73% | 31.1만 |
|---|
| 2026.08.04 | ₩6,750 | ₩7,210 | ₩6,690 | ₩7,130 | +5.63% | 16.9만 |
|---|
| 2026.08.03 | ₩6,090 | ₩6,720 | ₩6,090 | ₩6,560 | +7.72% | 8.1만 |
|---|
| 2026.07.31 | ₩5,790 | ₩6,360 | ₩5,740 | ₩6,360 | +9.84% | 14.4만 |
|---|
| 2026.07.30 | ₩5,290 | ₩5,880 | ₩5,290 | ₩5,550 | +4.91% | 6.5만 |
|---|
| 2026.07.29 | ₩6,210 | ₩6,400 | ₩5,440 | ₩5,750 | -7.41% | 17만 |
|---|
| 2026.07.28 | ₩6,710 | ₩7,000 | ₩6,130 | ₩6,200 | -7.60% | 9.7만 |
|---|
| 2026.07.27 | ₩6,840 | ₩6,850 | ₩6,610 | ₩6,690 | -2.19% | 4.2만 |
|---|
| 2026.07.24 | ₩7,400 | ₩7,400 | ₩6,640 | ₩6,650 | -10.14% | 8.6만 |
|---|
| 2026.07.23 | ₩6,990 | ₩7,060 | ₩6,780 | ₩7,060 | +1.00% | 6.6만 |
|---|
| 2026.07.22 | ₩6,790 | ₩7,180 | ₩6,700 | ₩6,700 | -1.33% | 7.1만 |
|---|
| 2026.07.21 | ₩6,560 | ₩6,820 | ₩6,350 | ₩6,630 | +1.07% | 7.1만 |
|---|
| 2026.07.20 | ₩6,890 | ₩7,260 | ₩6,550 | ₩6,560 | -4.79% | 7만 |
|---|
| 2026.07.16 | ₩7,400 | ₩7,440 | ₩7,070 | ₩7,130 | -3.65% | 8.4만 |
|---|
| 2026.07.15 | ₩7,200 | ₩7,800 | ₩7,150 | ₩7,630 | +5.97% | 15.5만 |
|---|
| 2026.07.14 | ₩7,000 | ₩7,090 | ₩6,600 | ₩6,960 | -0.57% | 10.3만 |
|---|
| 2026.07.13 | ₩7,650 | ₩7,970 | ₩7,000 | ₩7,000 | -8.50% | 11.9만 |
|---|
| 2026.07.10 | ₩6,990 | ₩8,200 | ₩6,990 | ₩7,720 | +10.44% | 40.3만 |
|---|
| 2026.07.09 | ₩6,800 | ₩7,330 | ₩6,800 | ₩6,930 | +1.91% | 9.8만 |
|---|
| 2026.07.08 | ₩6,820 | ₩7,490 | ₩6,740 | ₩6,800 | -0.29% | 11.4만 |
|---|
| 2026.07.07 | ₩7,290 | ₩7,490 | ₩7,000 | ₩7,100 | -2.61% | 15.2만 |
|---|
| 2026.07.06 | ₩7,280 | ₩7,400 | ₩7,040 | ₩7,260 | -0.27% | 6.9만 |
|---|
| 2026.07.03 | ₩7,230 | ₩7,320 | ₩6,550 | ₩7,270 | +0.55% | 12.3만 |
|---|
| 2026.07.02 | ₩7,880 | ₩7,880 | ₩7,100 | ₩7,200 | -8.63% | 14.7만 |
|---|
| 2026.07.01 | ₩7,800 | ₩8,090 | ₩7,650 | ₩7,890 | +1.15% | 12.1만 |
|---|
| 2026.06.30 | ₩8,070 | ₩8,170 | ₩7,720 | ₩7,830 | -2.97% | 8.9만 |
|---|
| 2026.06.29 | ₩7,460 | ₩8,060 | ₩7,430 | ₩8,010 | +7.37% | 12.5만 |
|---|
| 2026.06.26 | ₩8,050 | ₩8,060 | ₩7,250 | ₩7,530 | -6.46% | 21.3만 |
|---|
| 2026.06.25 | ₩8,600 | ₩9,090 | ₩8,000 | ₩8,070 | -6.16% | 19.8만 |
|---|
| 2026.06.24 | ₩8,290 | ₩8,830 | ₩8,290 | ₩8,570 | +3.38% | 21.4만 |
|---|
| 2026.06.23 | ₩9,400 | ₩9,600 | ₩8,290 | ₩8,290 | -11.81% | 31.4만 |
|---|
| 2026.06.22 | ₩9,200 | ₩9,470 | ₩8,800 | ₩9,180 | -0.22% | 19.7만 |
|---|
| 2026.06.19 | ₩10,600 | ₩10,750 | ₩9,180 | ₩9,250 | -12.74% | 61.1만 |
|---|
| 2026.06.18 | ₩10,290 | ₩12,750 | ₩9,940 | ₩10,410 | +1.17% | 263.3만 |
|---|
| 2026.06.17 | ₩10,370 | ₩10,620 | ₩9,940 | ₩10,290 | -0.77% | 13만 |
|---|
| 2026.06.16 | ₩10,850 | ₩11,350 | ₩10,370 | ₩10,460 | -3.59% | 17.7만 |
|---|
| 2026.06.15 | ₩11,600 | ₩11,750 | ₩10,570 | ₩10,750 | -7.33% | 27.2만 |
|---|
| 2026.06.12 | ₩10,200 | ₩11,470 | ₩10,020 | ₩11,010 | +7.94% | 59.9만 |
|---|
| 2026.06.11 | ₩9,110 | ₩9,900 | ₩8,900 | ₩9,700 | +6.48% | 27.4만 |
|---|
| 2026.06.10 | ₩9,820 | ₩9,820 | ₩9,000 | ₩9,130 | -7.03% | 240 |
|---|
| 2026.06.09 | ₩9,710 | ₩10,540 | ₩9,700 | ₩9,960 | +2.57% | 31.9만 |
|---|
| 2026.06.08 | ₩9,250 | ₩9,750 | ₩9,170 | ₩9,420 | +1.84% | 18.3만 |
|---|
| 2026.06.05 | ₩10,800 | ₩10,990 | ₩9,900 | ₩10,200 | -5.56% | 19.9만 |
|---|
| 2026.06.04 | ₩10,780 | ₩12,000 | ₩10,750 | ₩11,090 | +2.88% | 33.6만 |
|---|
| 2026.06.02 | ₩11,350 | ₩11,360 | ₩10,300 | ₩10,680 | -5.90% | 31.5만 |
|---|
| 2026.06.01 | ₩12,380 | ₩12,500 | ₩11,000 | ₩11,400 | -7.92% | 61.6만 |
|---|
| 2026.05.29 | ₩13,510 | ₩13,700 | ₩12,160 | ₩12,590 | -6.81% | 39.1만 |
|---|
| 2026.05.28 | ₩14,670 | ₩14,840 | ₩12,570 | ₩13,040 | -11.11% | 43.7만 |
|---|
| 2026.05.27 | ₩15,900 | ₩16,620 | ₩14,500 | ₩14,670 | -7.74% | 105.2만 |
|---|
| 2026.05.26 | ₩14,600 | ₩16,320 | ₩14,450 | ₩15,860 | +8.63% | 180만 |
|---|
| 2026.05.22 | ₩14,900 | ₩16,380 | ₩14,000 | ₩14,120 | -5.23% | 171.8만 |
|---|
| 2026.05.21 | ₩12,950 | ₩13,330 | ₩12,800 | ₩12,920 | -0.23% | 43.2만 |
|---|
| 2026.05.20 | ₩12,480 | ₩13,910 | ₩11,600 | ₩12,630 | +1.20% | 126.4만 |
|---|
| 2026.05.19 | ₩13,170 | ₩13,680 | ₩12,450 | ₩12,500 | -5.09% | 46.1만 |
|---|
| 2026.05.18 | ₩13,480 | ₩13,480 | ₩12,240 | ₩13,170 | -2.30% | 44만 |
|---|
| 2026.05.15 | ₩15,040 | ₩15,320 | ₩13,520 | ₩13,840 | -7.98% | 64.4만 |
|---|
| 2026.05.14 | ₩16,140 | ₩17,080 | ₩15,050 | ₩15,320 | -5.08% | 57.1만 |
|---|
| 2026.05.13 | ₩16,860 | ₩16,990 | ₩15,550 | ₩16,140 | -4.27% | 56.2만 |
|---|
| 2026.05.12 | ₩19,180 | ₩19,500 | ₩16,060 | ₩16,860 | -12.10% | 165.3만 |
|---|
| 2026.05.11 | ₩18,060 | ₩20,450 | ₩17,850 | ₩18,420 | +1.99% | 561만 |
|---|
| 2026.05.08 | ₩16,700 | ₩19,690 | ₩15,610 | ₩17,780 | +6.47% | 836.1만 |
|---|
| 2026.05.07 | ₩16,300 | ₩19,710 | ₩15,610 | ₩16,660 | +2.21% | 446.6만 |
|---|
| 2026.05.06 | ₩15,830 | ₩17,110 | ₩14,820 | ₩15,810 | -0.13% | 287.3만 |
|---|
| 2026.05.04 | ₩14,650 | ₩15,590 | ₩14,420 | ₩15,060 | +2.80% | 144.4만 |
|---|
| 2026.04.30 | ₩13,790 | ₩15,290 | ₩13,760 | ₩14,200 | +2.97% | 122.8만 |
|---|
| 2026.04.29 | ₩13,990 | ₩14,350 | ₩13,470 | ₩13,760 | -1.64% | 39.5만 |
|---|
| 2026.04.28 | ₩14,500 | ₩14,800 | ₩13,750 | ₩13,990 | -3.52% | 44.7만 |
|---|
| 2026.04.27 | ₩13,100 | ₩15,670 | ₩13,090 | ₩14,380 | +9.77% | 193.5만 |
|---|
| 2026.04.24 | ₩13,590 | ₩13,950 | ₩12,760 | ₩13,090 | -3.68% | 55.1만 |
|---|
| 2026.04.23 | ₩14,570 | ₩14,670 | ₩13,060 | ₩13,400 | -8.03% | 71.4만 |
|---|
| 2026.04.22 | ₩14,900 | ₩15,310 | ₩14,370 | ₩14,470 | -2.89% | 49.2만 |
|---|
| 2026.04.21 | ₩16,310 | ₩17,000 | ₩14,500 | ₩15,200 | -6.81% | 108만 |
|---|
| 2026.04.20 | ₩15,000 | ₩17,600 | ₩14,280 | ₩16,030 | +6.87% | 260만 |
|---|
| 2026.04.17 | ₩15,150 | ₩15,500 | ₩13,680 | ₩14,910 | -1.58% | 189만 |
|---|
| 2026.04.16 | ₩20,150 | ₩20,200 | ₩14,740 | ₩14,740 | -26.85% | 339만 |
|---|
| 2026.04.15 | ₩19,990 | ₩20,150 | ₩17,450 | ₩18,720 | -6.35% | 511.4만 |
|---|
| 2026.04.14 | ₩19,680 | ₩21,350 | ₩17,270 | ₩18,460 | -6.20% | 1163.3만 |
|---|
| 2026.04.13 | ₩13,180 | ₩16,900 | ₩13,120 | ₩16,900 | +28.22% | 1290.5만 |
|---|
| 2026.04.10 | ₩11,800 | ₩13,090 | ₩11,360 | ₩13,000 | +10.17% | 290.5만 |
|---|
| 2026.04.09 | ₩11,950 | ₩11,950 | ₩10,820 | ₩11,530 | -3.51% | 82.6만 |
|---|
| 2026.04.08 | ₩11,150 | ₩13,100 | ₩10,800 | ₩11,580 | +3.86% | 295.7만 |
|---|
| 2026.04.07 | ₩11,160 | ₩11,690 | ₩10,440 | ₩10,640 | -4.66% | 86.4만 |
|---|
| 2026.04.06 | ₩11,650 | ₩12,230 | ₩10,710 | ₩11,140 | -4.38% | 105.3만 |
|---|
| 2026.04.03 | ₩11,250 | ₩11,930 | ₩10,650 | ₩11,250 | 0.00% | 124.8만 |
|---|
| 2026.04.02 | ₩12,440 | ₩12,450 | ₩10,310 | ₩10,610 | -14.71% | 154.6만 |
|---|
| 2026.04.01 | ₩10,400 | ₩12,800 | ₩10,400 | ₩11,900 | +14.42% | 325.6만 |
|---|
| 2026.03.31 | ₩11,500 | ₩11,600 | ₩9,740 | ₩9,930 | -13.65% | 186.8만 |
|---|
| 2026.03.30 | ₩13,150 | ₩15,200 | ₩11,810 | ₩11,860 | -9.81% | 443.9만 |
|---|
| 2026.03.27 | ₩12,950 | ₩16,200 | ₩11,720 | ₩12,860 | -0.69% | 1603.2만 |
|---|
| 2026.03.26 | ₩13,500 | ₩16,440 | ₩12,010 | ₩12,860 | -4.74% | 1626.4만 |
|---|
| 2026.03.25 | ₩10,860 | ₩12,870 | ₩10,470 | ₩12,870 | +18.51% | 446.1만 |
|---|
| 2026.03.24 | ₩8,460 | ₩10,440 | ₩8,300 | ₩9,900 | +17.02% | 1035.8만 |
|---|
| 2026.03.23 | ₩7,960 | ₩8,830 | ₩7,760 | ₩8,200 | +3.02% | 103.3만 |
|---|
| 2026.03.20 | ₩7,830 | ₩8,350 | ₩7,750 | ₩8,190 | +4.60% | 60.6만 |
|---|
| 2026.03.19 | ₩7,590 | ₩7,950 | ₩7,500 | ₩7,840 | +3.29% | 36만 |
|---|
| 2026.03.18 | ₩8,000 | ₩8,000 | ₩7,640 | ₩7,710 | -3.62% | 35.8만 |
|---|
| 2026.03.17 | ₩7,570 | ₩7,830 | ₩7,570 | ₩7,720 | +1.98% | 27만 |
|---|
| 2026.03.16 | ₩7,620 | ₩7,690 | ₩7,420 | ₩7,550 | -0.92% | 17.9만 |
|---|
| 2026.03.13 | ₩7,470 | ₩7,720 | ₩7,380 | ₩7,580 | +1.47% | 20.5만 |
|---|
| 2026.03.12 | ₩7,520 | ₩8,110 | ₩7,440 | ₩7,640 | +1.60% | 98.1만 |
|---|
| 2026.03.11 | ₩6,970 | ₩7,770 | ₩6,970 | ₩7,510 | +7.75% | 107.5만 |
|---|
| 2026.03.10 | ₩6,710 | ₩6,950 | ₩6,690 | ₩6,950 | +3.58% | 7.7만 |
|---|
| 2026.03.09 | ₩6,810 | ₩6,810 | ₩6,390 | ₩6,540 | -3.96% | 16.8만 |
|---|
| 2026.03.06 | ₩6,660 | ₩6,960 | ₩6,660 | ₩6,930 | +4.05% | 6.8만 |
|---|
| 2026.03.05 | ₩6,520 | ₩6,870 | ₩6,520 | ₩6,660 | +2.15% | 15.4만 |
|---|
| 2026.03.04 | ₩6,960 | ₩6,960 | ₩6,300 | ₩6,310 | -9.34% | 39.7만 |
|---|
| 2026.03.03 | ₩7,100 | ₩7,320 | ₩6,980 | ₩7,000 | -1.41% | 18.4만 |
|---|
| 2026.02.27 | ₩7,430 | ₩7,450 | ₩7,160 | ₩7,180 | -3.36% | 22.2만 |
|---|
| 2026.02.26 | ₩7,260 | ₩7,610 | ₩7,250 | ₩7,290 | +0.41% | 30.3만 |
|---|
| 2026.02.25 | ₩7,350 | ₩7,440 | ₩7,250 | ₩7,290 | -0.82% | 10.8만 |
|---|
| 2026.02.24 | ₩7,330 | ₩7,380 | ₩7,210 | ₩7,340 | +0.14% | 10.9만 |
|---|
| 2026.02.23 | ₩7,220 | ₩7,390 | ₩7,140 | ₩7,310 | +1.25% | 19.4만 |
|---|
| 2026.02.20 | ₩7,180 | ₩7,230 | ₩7,060 | ₩7,200 | +0.28% | 15.5만 |
|---|
| 2026.02.19 | ₩6,970 | ₩7,140 | ₩6,950 | ₩7,100 | +1.87% | 11만 |
|---|
| 2026.02.13 | ₩7,110 | ₩7,110 | ₩6,890 | ₩6,910 | -2.81% | 23.3만 |
|---|
| 2026.02.12 | ₩7,210 | ₩7,240 | ₩7,050 | ₩7,110 | -1.39% | 15.8만 |
|---|
| 2026.02.11 | ₩7,280 | ₩7,290 | ₩7,000 | ₩7,190 | -1.24% | 21.2만 |
|---|
| 2026.02.10 | ₩7,700 | ₩7,790 | ₩7,100 | ₩7,280 | -5.45% | 53.9만 |
|---|
| 2026.02.09 | ₩7,660 | ₩7,850 | ₩7,520 | ₩7,760 | +1.31% | 20만 |
|---|
| 2026.02.06 | ₩7,410 | ₩7,550 | ₩7,120 | ₩7,440 | +0.40% | 15.7만 |
|---|
| 2026.02.05 | ₩7,800 | ₩7,800 | ₩7,530 | ₩7,570 | -2.95% | 17.3만 |
|---|
| 2026.02.04 | ₩7,850 | ₩7,900 | ₩7,730 | ₩7,810 | -0.51% | 14.3만 |
|---|
| 2026.02.03 | ₩7,820 | ₩7,930 | ₩7,740 | ₩7,880 | +0.77% | 14.8만 |
|---|
| 2026.02.02 | ₩7,970 | ₩8,040 | ₩7,590 | ₩7,720 | -3.14% | 30.1만 |
|---|
| 2026.01.30 | ₩8,170 | ₩8,290 | ₩7,860 | ₩8,000 | -2.08% | 33.4만 |
|---|
| 2026.01.29 | ₩7,850 | ₩8,100 | ₩7,680 | ₩8,030 | +2.29% | 46.7만 |
|---|
| 2026.01.28 | ₩7,690 | ₩7,860 | ₩7,660 | ₩7,740 | +0.65% | 15.3만 |
|---|
| 2026.01.27 | ₩7,640 | ₩7,760 | ₩7,570 | ₩7,620 | -0.26% | 17.8만 |
|---|
| 2026.01.26 | ₩7,670 | ₩7,710 | ₩7,580 | ₩7,680 | +0.13% | 21.6만 |
|---|
| 2026.01.23 | ₩7,790 | ₩7,790 | ₩7,600 | ₩7,670 | -1.54% | 15.2만 |
|---|
| 2026.01.22 | ₩7,680 | ₩7,850 | ₩7,580 | ₩7,780 | +1.30% | 30.1만 |
|---|
| 2026.01.21 | ₩7,560 | ₩8,000 | ₩7,460 | ₩7,670 | +1.46% | 38.3만 |
|---|
| 2026.01.20 | ₩7,630 | ₩7,790 | ₩7,410 | ₩7,660 | +0.39% | 31.5만 |
|---|
| 2026.01.19 | ₩7,190 | ₩7,670 | ₩7,190 | ₩7,600 | +5.70% | 41.3만 |
|---|
| 2026.01.16 | ₩7,320 | ₩7,440 | ₩7,200 | ₩7,230 | -1.23% | 22.7만 |
|---|
| 2026.01.15 | ₩7,330 | ₩7,420 | ₩7,140 | ₩7,360 | +0.41% | 40.9만 |
|---|
| 2026.01.14 | ₩7,540 | ₩7,560 | ₩7,290 | ₩7,340 | -2.65% | 61만 |
|---|
| 2026.01.13 | ₩7,260 | ₩8,460 | ₩7,090 | ₩7,600 | +4.68% | 881.5만 |
|---|
| 2026.01.12 | ₩7,250 | ₩7,370 | ₩7,180 | ₩7,260 | +0.14% | 5.9만 |
|---|
| 2026.01.09 | ₩7,140 | ₩7,310 | ₩7,090 | ₩7,250 | +1.54% | 5.2만 |
|---|
| 2026.01.08 | ₩7,300 | ₩7,300 | ₩7,100 | ₩7,120 | -2.47% | 8.7만 |
|---|
| 2026.01.07 | ₩7,400 | ₩7,540 | ₩7,250 | ₩7,300 | -1.35% | 8.7만 |
|---|
| 2026.01.06 | ₩7,520 | ₩7,520 | ₩7,320 | ₩7,390 | -1.73% | 5.3만 |
|---|
| 2026.01.05 | ₩7,500 | ₩7,670 | ₩7,400 | ₩7,500 | 0.00% | 12.4만 |
|---|
| 2026.01.02 | ₩7,170 | ₩7,510 | ₩7,170 | ₩7,450 | +3.91% | 10.5만 |
|---|
| 2025.12.30 | ₩7,220 | ₩7,280 | ₩7,170 | ₩7,250 | +0.42% | 3.8만 |
|---|
| 2025.12.29 | ₩7,340 | ₩7,340 | ₩7,200 | ₩7,220 | -1.63% | 5.9만 |
|---|
| 2025.12.26 | ₩7,350 | ₩7,430 | ₩7,260 | ₩7,290 | -0.82% | 4.8만 |
|---|
| 2025.12.24 | ₩7,330 | ₩7,380 | ₩7,280 | ₩7,350 | +0.27% | 5.1만 |
|---|
| 2025.12.23 | ₩7,600 | ₩7,610 | ₩7,310 | ₩7,330 | -3.55% | 6.5만 |
|---|
| 2025.12.22 | ₩7,350 | ₩7,600 | ₩7,350 | ₩7,500 | +2.04% | 10.3만 |
|---|
| 2025.12.19 | ₩7,300 | ₩7,400 | ₩7,220 | ₩7,350 | +0.68% | 4만 |
|---|
| 2025.12.18 | ₩7,420 | ₩7,500 | ₩7,200 | ₩7,290 | -1.75% | 9.6만 |
|---|
| 2025.12.17 | ₩7,370 | ₩7,420 | ₩7,200 | ₩7,420 | +0.68% | 11.2만 |
|---|
| 2025.12.16 | ₩7,430 | ₩7,470 | ₩7,200 | ₩7,330 | -1.35% | 7.9만 |
|---|
| 2025.12.15 | ₩7,570 | ₩7,570 | ₩7,350 | ₩7,430 | -1.85% | 4.8만 |
|---|
| 2025.12.12 | ₩7,520 | ₩7,600 | ₩7,370 | ₩7,570 | +0.66% | 12.6만 |
|---|
| 2025.12.11 | ₩7,640 | ₩7,640 | ₩7,350 | ₩7,510 | -1.70% | 40.2만 |
|---|
| 2025.12.10 | ₩7,110 | ₩7,200 | ₩7,070 | ₩7,190 | +1.13% | 4.6만 |
|---|
| 2025.12.09 | ₩7,160 | ₩7,190 | ₩7,100 | ₩7,140 | -0.28% | 2.9만 |
|---|
| 2025.12.08 | ₩7,260 | ₩7,260 | ₩7,090 | ₩7,160 | -1.38% | 4만 |
|---|
| 2025.12.05 | ₩7,250 | ₩7,280 | ₩7,070 | ₩7,190 | -0.83% | 5.8만 |
|---|
| 2025.12.04 | ₩7,230 | ₩7,290 | ₩7,140 | ₩7,200 | -0.41% | 4.3만 |
|---|
| 2025.12.03 | ₩7,240 | ₩7,360 | ₩7,140 | ₩7,230 | -0.14% | 3.5만 |
|---|
| 2025.12.02 | ₩7,210 | ₩7,310 | ₩7,160 | ₩7,240 | +0.42% | 4.5만 |
|---|
| 2025.12.01 | ₩7,290 | ₩7,440 | ₩7,220 | ₩7,230 | -0.82% | 8.6만 |
|---|
| 2025.11.28 | ₩6,940 | ₩7,270 | ₩6,940 | ₩7,250 | +4.47% | 15.3만 |
|---|
| 2025.11.27 | ₩6,880 | ₩6,980 | ₩6,870 | ₩6,940 | +0.87% | 5.1만 |
|---|
| 2025.11.26 | ₩6,740 | ₩6,890 | ₩6,730 | ₩6,870 | +1.93% | 3.9만 |
|---|
| 2025.11.25 | ₩6,840 | ₩7,020 | ₩6,720 | ₩6,740 | -1.46% | 6.4만 |
|---|
| 2025.11.24 | ₩7,000 | ₩7,030 | ₩6,820 | ₩6,840 | -2.29% | 5.3만 |
|---|
| 2025.11.21 | ₩7,010 | ₩7,120 | ₩6,920 | ₩7,000 | -0.14% | 7.1만 |
|---|
| 2025.11.20 | ₩7,200 | ₩7,200 | ₩7,010 | ₩7,130 | -0.97% | 5.8만 |
|---|
| 2025.11.19 | ₩6,980 | ₩7,120 | ₩6,800 | ₩7,060 | +1.15% | 9.2만 |
|---|
| 2025.11.18 | ₩7,250 | ₩7,290 | ₩6,920 | ₩6,950 | -4.14% | 15.1만 |
|---|
| 2025.11.17 | ₩7,150 | ₩7,440 | ₩7,100 | ₩7,250 | +1.40% | 9.7만 |
|---|
| 2025.11.14 | ₩7,080 | ₩7,210 | ₩7,020 | ₩7,170 | +1.27% | 11.2만 |
|---|
| 2025.11.13 | ₩7,380 | ₩7,380 | ₩7,120 | ₩7,170 | -2.85% | 12.1만 |
|---|
| 2025.11.12 | ₩7,410 | ₩7,430 | ₩7,270 | ₩7,340 | -0.94% | 8.5만 |
|---|
| 2025.11.11 | ₩7,550 | ₩7,630 | ₩7,350 | ₩7,410 | -1.85% | 16.3만 |
|---|
| 2025.11.10 | ₩7,260 | ₩7,540 | ₩7,150 | ₩7,540 | +3.86% | 17.5만 |
|---|
| 2025.11.07 | ₩7,330 | ₩7,330 | ₩6,960 | ₩7,230 | -1.36% | 18.9만 |
|---|
| 2025.11.06 | ₩7,390 | ₩7,470 | ₩7,240 | ₩7,350 | -0.54% | 13.1만 |
|---|
| 2025.11.05 | ₩7,320 | ₩7,330 | ₩6,960 | ₩7,250 | -0.96% | 20.1만 |
|---|
| 2025.11.04 | ₩7,500 | ₩7,500 | ₩7,310 | ₩7,350 | -2.00% | 14.1만 |
|---|
| 2025.11.03 | ₩7,340 | ₩7,530 | ₩7,340 | ₩7,510 | +2.32% | 16.8만 |
|---|
| 2025.10.31 | ₩7,350 | ₩7,380 | ₩7,250 | ₩7,340 | -0.14% | 9.7만 |
|---|
| 2025.10.30 | ₩7,540 | ₩7,540 | ₩7,320 | ₩7,350 | -2.52% | 16.8만 |
|---|
| 2025.10.29 | ₩7,540 | ₩7,550 | ₩7,370 | ₩7,520 | -0.27% | 29.5만 |
|---|
| 2025.10.28 | ₩7,250 | ₩7,380 | ₩7,130 | ₩7,330 | +1.10% | 11.7만 |
|---|
| 2025.10.27 | ₩7,270 | ₩7,300 | ₩7,190 | ₩7,220 | -0.69% | 11.4만 |
|---|
| 2025.10.24 | ₩7,340 | ₩7,400 | ₩7,160 | ₩7,220 | -1.63% | 18.3만 |
|---|
| 2025.10.23 | ₩7,130 | ₩7,400 | ₩7,110 | ₩7,320 | +2.66% | 30.4만 |
|---|
| 2025.10.22 | ₩7,190 | ₩7,300 | ₩7,030 | ₩7,220 | +0.42% | 19.4만 |
|---|
| 2025.10.21 | ₩6,940 | ₩7,190 | ₩6,920 | ₩7,170 | +3.31% | 18.3만 |
|---|
| 2025.10.20 | ₩6,940 | ₩6,990 | ₩6,800 | ₩6,940 | 0.00% | 12.3만 |
|---|
| 2025.10.17 | ₩7,040 | ₩7,080 | ₩6,890 | ₩6,940 | -1.42% | 17.1만 |
|---|
| 2025.10.16 | ₩7,210 | ₩7,210 | ₩7,060 | ₩7,100 | -1.53% | 16.7만 |
|---|
| 2025.10.15 | ₩7,110 | ₩7,220 | ₩7,010 | ₩7,200 | +1.27% | 22.5만 |
|---|
| 2025.10.14 | ₩7,200 | ₩7,270 | ₩6,940 | ₩7,100 | -1.39% | 60.2만 |
|---|
| 2025.10.13 | ₩6,960 | ₩7,070 | ₩6,800 | ₩7,000 | +0.57% | 14.8만 |
|---|
| 2025.10.10 | ₩6,920 | ₩7,100 | ₩6,900 | ₩7,070 | +2.17% | 36.3만 |
|---|