시장 데이터를 불러오는 중
전체 종목
알파칩스 과거 주가
117670.KQ · KOSDAQ
주요 제품·사업: 시스템 반도체 개발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
117670.KQ · KOSDAQ
주요 제품·사업: 시스템 반도체 개발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩13,520 | ₩14,950 | ₩12,650 | ₩13,000 | -3.85% | 76.9만 |
| 2026.10.07 | ₩10,230 | ₩13,400 | ₩10,180 | ₩13,400 | +30.99% | 64.1만 |
| 2026.10.06 | ₩10,490 | ₩10,550 | ₩10,160 | ₩10,310 | -1.72% | 2만 |
| 2026.10.02 | ₩10,700 | ₩11,160 | ₩10,140 | ₩10,190 | -4.77% | 5만 |
| 2026.10.01 | ₩10,180 | ₩10,400 | ₩10,130 | ₩10,380 | +1.96% | 1.9만 |
| 2026.09.30 | ₩10,400 | ₩10,630 | ₩10,100 | ₩10,180 | -2.12% | 2.4만 |
| 2026.09.29 | ₩10,500 | ₩10,610 | ₩10,010 | ₩10,180 | -3.05% | 3.4만 |
| 2026.09.28 | ₩11,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,500 |
| ₩10,680 |
| -2.91% |
| 3.2만 |
| 2026.09.23 | ₩11,100 | ₩11,340 | ₩10,610 | ₩10,800 | -2.70% | 3.5만 |
|---|
| 2026.09.22 | ₩11,310 | ₩11,620 | ₩11,110 | ₩11,340 | +0.27% | 7만 |
|---|
| 2026.09.21 | ₩11,690 | ₩12,850 | ₩11,210 | ₩11,600 | -0.77% | 24.2만 |
|---|
| 2026.09.18 | ₩10,420 | ₩13,460 | ₩10,220 | ₩11,530 | +10.65% | 73.5만 |
|---|
| 2026.09.17 | ₩10,990 | ₩11,140 | ₩10,350 | ₩10,360 | -5.73% | 6.2만 |
|---|
| 2026.09.16 | ₩10,830 | ₩10,900 | ₩10,310 | ₩10,880 | +0.46% | 6.9만 |
|---|
| 2026.09.15 | ₩11,970 | ₩11,970 | ₩10,590 | ₩10,980 | -8.27% | 11.6만 |
|---|
| 2026.09.14 | ₩14,930 | ₩14,930 | ₩11,650 | ₩11,970 | -19.83% | 42.8만 |
|---|
| 2026.09.11 | ₩11,750 | ₩13,580 | ₩11,500 | ₩13,580 | +15.57% | 37.1만 |
|---|
| 2026.09.10 | ₩8,040 | ₩10,450 | ₩7,920 | ₩10,450 | +29.98% | 25.1만 |
|---|
| 2026.09.09 | ₩7,800 | ₩8,500 | ₩7,750 | ₩8,040 | +3.08% | 1.2만 |
|---|
| 2026.09.08 | ₩8,110 | ₩8,140 | ₩7,900 | ₩8,000 | -1.36% | 4천 |
|---|
| 2026.09.07 | ₩8,360 | ₩8,360 | ₩8,030 | ₩8,060 | -3.59% | 5.9천 |
|---|
| 2026.09.04 | ₩8,120 | ₩8,230 | ₩8,010 | ₩8,160 | +0.49% | 4.1천 |
|---|
| 2026.09.03 | ₩8,450 | ₩8,450 | ₩7,950 | ₩8,100 | -4.14% | 4.7천 |
|---|
| 2026.09.02 | ₩8,440 | ₩8,440 | ₩8,040 | ₩8,050 | -4.62% | 4.8천 |
|---|
| 2026.09.01 | ₩8,300 | ₩8,450 | ₩7,970 | ₩8,370 | +0.84% | 2.3만 |
|---|
| 2026.08.31 | ₩8,030 | ₩8,080 | ₩7,830 | ₩8,080 | +0.62% | 4.7천 |
|---|
| 2026.08.28 | ₩8,330 | ₩8,330 | ₩7,930 | ₩8,030 | -3.60% | 7.3천 |
|---|
| 2026.08.27 | ₩8,200 | ₩8,200 | ₩8,020 | ₩8,080 | -1.46% | 5.4천 |
|---|
| 2026.08.26 | ₩8,210 | ₩8,230 | ₩7,930 | ₩8,070 | -1.71% | 6.5천 |
|---|
| 2026.08.25 | ₩8,250 | ₩8,370 | ₩7,820 | ₩8,210 | -0.48% | 1.2만 |
|---|
| 2026.08.24 | ₩7,850 | ₩9,780 | ₩7,820 | ₩8,280 | +5.48% | 10.4만 |
|---|
| 2026.08.21 | ₩8,000 | ₩8,000 | ₩7,590 | ₩7,750 | -3.13% | 7.7천 |
|---|
| 2026.08.20 | ₩8,470 | ₩8,490 | ₩7,960 | ₩8,000 | -5.55% | 3천 |
|---|
| 2026.08.19 | ₩8,040 | ₩8,110 | ₩7,830 | ₩7,950 | -1.12% | 6.2천 |
|---|
| 2026.08.18 | ₩8,650 | ₩9,000 | ₩8,010 | ₩8,040 | -7.05% | 1.2만 |
|---|
| 2026.08.14 | ₩8,730 | ₩8,880 | ₩8,510 | ₩8,640 | -1.03% | 6.4천 |
|---|
| 2026.08.13 | ₩9,150 | ₩9,340 | ₩8,700 | ₩8,730 | -4.59% | 1.5만 |
|---|
| 2026.08.12 | ₩9,390 | ₩9,390 | ₩8,750 | ₩9,150 | -2.56% | 2.8천 |
|---|
| 2026.08.11 | ₩9,350 | ₩9,440 | ₩9,020 | ₩9,110 | -2.57% | 8.9천 |
|---|
| 2026.08.10 | ₩8,880 | ₩9,190 | ₩8,880 | ₩9,090 | +2.36% | 2.8천 |
|---|
| 2026.08.07 | ₩9,460 | ₩9,460 | ₩8,680 | ₩8,860 | -6.34% | 3.1천 |
|---|
| 2026.08.06 | ₩9,500 | ₩9,500 | ₩8,880 | ₩8,920 | -6.11% | 5천 |
|---|
| 2026.08.05 | ₩9,250 | ₩9,500 | ₩8,990 | ₩9,490 | +2.59% | 9.8천 |
|---|
| 2026.08.04 | ₩9,230 | ₩9,510 | ₩9,030 | ₩9,150 | -0.87% | 4.3천 |
|---|
| 2026.08.03 | ₩8,970 | ₩9,730 | ₩8,970 | ₩9,230 | +2.90% | 5.1천 |
|---|
| 2026.07.31 | ₩8,390 | ₩9,350 | ₩8,390 | ₩9,340 | +11.32% | 1.1만 |
|---|
| 2026.07.30 | ₩8,250 | ₩8,670 | ₩8,250 | ₩8,310 | +0.73% | 1.2만 |
|---|
| 2026.07.29 | ₩8,740 | ₩9,320 | ₩8,150 | ₩8,580 | -1.83% | 2.1만 |
|---|
| 2026.07.28 | ₩10,100 | ₩10,100 | ₩8,640 | ₩8,810 | -12.77% | 2.6만 |
|---|
| 2026.07.27 | ₩8,880 | ₩11,000 | ₩8,880 | ₩10,180 | +14.64% | 3.2만 |
|---|
| 2026.07.24 | ₩8,910 | ₩9,100 | ₩8,500 | ₩8,880 | -0.34% | 1.4만 |
|---|
| 2026.07.23 | ₩8,400 | ₩9,030 | ₩8,290 | ₩8,910 | +6.07% | 1만 |
|---|
| 2026.07.22 | ₩8,220 | ₩8,480 | ₩8,200 | ₩8,210 | -0.12% | 8.8천 |
|---|
| 2026.07.21 | ₩7,820 | ₩8,220 | ₩7,640 | ₩8,080 | +3.32% | 1.3만 |
|---|
| 2026.07.20 | ₩8,440 | ₩8,440 | ₩7,760 | ₩7,820 | -7.35% | 9천 |
|---|
| 2026.07.16 | ₩8,370 | ₩8,450 | ₩8,000 | ₩8,440 | +0.84% | 5.5천 |
|---|
| 2026.07.15 | ₩8,280 | ₩8,680 | ₩8,200 | ₩8,410 | +1.57% | 1.4만 |
|---|
| 2026.07.14 | ₩8,970 | ₩8,970 | ₩7,620 | ₩8,280 | -7.69% | 4.6만 |
|---|
| 2026.07.13 | ₩9,040 | ₩9,040 | ₩8,240 | ₩8,450 | -6.53% | 1.7만 |
|---|
| 2026.07.10 | ₩8,480 | ₩8,900 | ₩8,480 | ₩8,780 | +3.54% | 1.1만 |
|---|
| 2026.07.09 | ₩8,560 | ₩9,350 | ₩8,430 | ₩8,570 | +0.12% | 8.8천 |
|---|
| 2026.07.08 | ₩9,000 | ₩9,370 | ₩8,560 | ₩8,610 | -4.33% | 1.7만 |
|---|
| 2026.07.07 | ₩9,480 | ₩9,480 | ₩8,700 | ₩9,000 | -5.06% | 1.9만 |
|---|
| 2026.07.06 | ₩9,960 | ₩10,120 | ₩8,980 | ₩9,170 | -7.93% | 2.9만 |
|---|
| 2026.07.03 | ₩11,000 | ₩11,210 | ₩9,410 | ₩9,960 | -9.45% | 4.8만 |
|---|
| 2026.07.02 | ₩9,810 | ₩12,500 | ₩9,810 | ₩10,870 | +10.81% | 20.6만 |
|---|
| 2026.07.01 | ₩9,920 | ₩10,200 | ₩9,650 | ₩9,810 | -1.11% | 8.1천 |
|---|
| 2026.06.30 | ₩11,450 | ₩11,450 | ₩9,710 | ₩9,920 | -13.36% | 4.7천 |
|---|
| 2026.06.29 | ₩9,040 | ₩9,980 | ₩9,030 | ₩9,700 | +7.30% | 1.4만 |
|---|
| 2026.06.26 | ₩9,200 | ₩9,380 | ₩8,580 | ₩9,040 | -1.74% | 2.3만 |
|---|
| 2026.06.25 | ₩10,220 | ₩10,740 | ₩9,200 | ₩9,200 | -9.98% | 2.7만 |
|---|
| 2026.06.24 | ₩9,800 | ₩10,695 | ₩9,670 | ₩10,220 | +4.29% | 1.2만 |
|---|
| 2026.06.23 | ₩11,300 | ₩11,420 | ₩9,800 | ₩9,800 | -13.27% | 2.8만 |
|---|
| 2026.06.22 | ₩11,020 | ₩11,160 | ₩10,700 | ₩11,060 | +0.36% | 1.6만 |
|---|
| 2026.06.19 | ₩11,390 | ₩12,200 | ₩10,350 | ₩11,000 | -3.42% | 2.3만 |
|---|
| 2026.06.18 | ₩12,310 | ₩12,910 | ₩11,270 | ₩11,390 | -7.47% | 4.9만 |
|---|
| 2026.06.17 | ₩12,560 | ₩13,250 | ₩12,310 | ₩12,310 | -1.99% | 7.3천 |
|---|
| 2026.06.16 | ₩12,930 | ₩13,250 | ₩12,520 | ₩12,680 | -1.93% | 1.3만 |
|---|
| 2026.06.15 | ₩12,740 | ₩13,450 | ₩12,610 | ₩12,930 | +1.49% | 7.6천 |
|---|
| 2026.06.12 | ₩13,000 | ₩13,490 | ₩12,690 | ₩12,730 | -2.08% | 1.5만 |
|---|
| 2026.06.11 | ₩13,470 | ₩13,470 | ₩12,250 | ₩12,880 | -4.38% | 2.3천 |
|---|
| 2026.06.10 | ₩13,300 | ₩13,480 | ₩12,370 | ₩12,400 | -6.77% | 6.6천 |
|---|
| 2026.06.09 | ₩13,270 | ₩13,270 | ₩12,010 | ₩12,650 | -4.67% | 8.3천 |
|---|
| 2026.06.08 | ₩12,000 | ₩12,350 | ₩10,980 | ₩11,780 | -1.83% | 2.8만 |
|---|
| 2026.06.05 | ₩13,500 | ₩13,500 | ₩12,240 | ₩12,830 | -4.96% | 1.9만 |
|---|
| 2026.06.04 | ₩13,320 | ₩14,060 | ₩13,320 | ₩13,650 | +2.48% | 1.3만 |
|---|
| 2026.06.02 | ₩13,890 | ₩14,210 | ₩13,300 | ₩13,320 | -4.10% | 4.3만 |
|---|
| 2026.06.01 | ₩14,900 | ₩14,990 | ₩14,000 | ₩14,000 | -6.04% | 4.4만 |
|---|
| 2026.05.29 | ₩16,250 | ₩16,250 | ₩14,750 | ₩14,900 | -8.31% | 2.8만 |
|---|
| 2026.05.28 | ₩15,710 | ₩16,290 | ₩14,700 | ₩15,850 | +0.89% | 3.6만 |
|---|
| 2026.05.27 | ₩16,420 | ₩17,200 | ₩15,700 | ₩15,710 | -4.32% | 6.7만 |
|---|
| 2026.05.26 | ₩17,000 | ₩17,110 | ₩16,100 | ₩16,420 | -3.41% | 2.1만 |
|---|
| 2026.05.22 | ₩16,500 | ₩17,360 | ₩16,500 | ₩16,610 | +0.67% | 1.2만 |
|---|
| 2026.05.21 | ₩16,000 | ₩16,860 | ₩15,510 | ₩16,180 | +1.13% | 2.4만 |
|---|
| 2026.05.20 | ₩15,800 | ₩16,490 | ₩14,900 | ₩15,790 | -0.06% | 4만 |
|---|
| 2026.05.19 | ₩16,730 | ₩16,740 | ₩15,260 | ₩15,800 | -5.56% | 1.6만 |
|---|
| 2026.05.18 | ₩16,500 | ₩17,000 | ₩15,520 | ₩16,740 | +1.45% | 1.8만 |
|---|
| 2026.05.15 | ₩18,210 | ₩18,210 | ₩15,500 | ₩16,280 | -10.60% | 3.9만 |
|---|
| 2026.05.14 | ₩17,910 | ₩18,400 | ₩17,870 | ₩18,210 | +1.68% | 1.4만 |
|---|
| 2026.05.13 | ₩18,890 | ₩18,890 | ₩17,770 | ₩17,910 | -5.19% | 2만 |
|---|
| 2026.05.12 | ₩18,650 | ₩19,200 | ₩18,000 | ₩18,240 | -2.20% | 6.5만 |
|---|
| 2026.05.11 | ₩19,540 | ₩20,100 | ₩18,510 | ₩19,100 | -2.25% | 3.8만 |
|---|
| 2026.05.08 | ₩19,000 | ₩19,900 | ₩18,100 | ₩19,540 | +2.84% | 5.4만 |
|---|
| 2026.05.07 | ₩20,450 | ₩20,900 | ₩18,900 | ₩19,000 | -7.09% | 5.2만 |
|---|
| 2026.05.06 | ₩20,600 | ₩21,200 | ₩19,760 | ₩20,200 | -1.94% | 9.9만 |
|---|
| 2026.05.04 | ₩18,820 | ₩20,200 | ₩18,770 | ₩20,200 | +7.33% | 6.9만 |
|---|
| 2026.04.30 | ₩18,680 | ₩19,500 | ₩18,410 | ₩18,820 | +0.75% | 7.4만 |
|---|
| 2026.04.29 | ₩18,560 | ₩19,170 | ₩18,100 | ₩18,750 | +1.02% | 2만 |
|---|
| 2026.04.28 | ₩18,940 | ₩19,800 | ₩18,280 | ₩18,560 | -2.01% | 5.9만 |
|---|
| 2026.04.27 | ₩18,700 | ₩19,400 | ₩18,400 | ₩19,000 | +1.60% | 3만 |
|---|
| 2026.04.24 | ₩18,820 | ₩19,000 | ₩18,100 | ₩18,700 | -0.64% | 2.1만 |
|---|
| 2026.04.23 | ₩19,050 | ₩19,200 | ₩18,010 | ₩18,290 | -3.99% | 2.1만 |
|---|
| 2026.04.22 | ₩19,200 | ₩19,200 | ₩18,000 | ₩18,950 | -1.30% | 3만 |
|---|
| 2026.04.21 | ₩19,350 | ₩19,850 | ₩18,400 | ₩19,170 | -0.93% | 5.4만 |
|---|
| 2026.04.20 | ₩19,000 | ₩19,720 | ₩17,900 | ₩19,300 | +1.58% | 7.7만 |
|---|
| 2026.04.17 | ₩18,400 | ₩18,800 | ₩17,700 | ₩18,330 | -0.38% | 5.4만 |
|---|
| 2026.04.16 | ₩18,300 | ₩19,500 | ₩17,670 | ₩18,030 | -1.48% | 10.6만 |
|---|
| 2026.04.15 | ₩15,900 | ₩17,930 | ₩15,400 | ₩17,650 | +11.01% | 9.1만 |
|---|
| 2026.04.14 | ₩15,210 | ₩16,090 | ₩15,210 | ₩15,360 | +0.99% | 1.5만 |
|---|
| 2026.04.13 | ₩15,540 | ₩15,540 | ₩15,100 | ₩15,180 | -2.32% | 1.1만 |
|---|
| 2026.04.10 | ₩15,410 | ₩15,740 | ₩15,330 | ₩15,680 | +1.75% | 6.7천 |
|---|
| 2026.04.09 | ₩15,370 | ₩17,000 | ₩15,250 | ₩15,400 | +0.20% | 1.3만 |
|---|
| 2026.04.08 | ₩15,600 | ₩16,300 | ₩15,310 | ₩15,370 | -1.47% | 2만 |
|---|
| 2026.04.07 | ₩15,740 | ₩15,850 | ₩15,100 | ₩15,200 | -3.43% | 1.7만 |
|---|
| 2026.04.06 | ₩16,790 | ₩16,790 | ₩15,330 | ₩15,740 | -6.25% | 4.4만 |
|---|
| 2026.04.03 | ₩13,900 | ₩18,000 | ₩13,860 | ₩16,780 | +20.72% | 11.4만 |
|---|
| 2026.04.02 | ₩14,670 | ₩14,670 | ₩13,630 | ₩13,910 | -5.18% | 1.9만 |
|---|
| 2026.04.01 | ₩14,750 | ₩14,920 | ₩14,340 | ₩14,640 | -0.75% | 9.4천 |
|---|
| 2026.03.31 | ₩14,840 | ₩14,840 | ₩14,000 | ₩14,130 | -4.78% | 2.2만 |
|---|
| 2026.03.30 | ₩15,000 | ₩15,500 | ₩14,870 | ₩14,880 | -0.80% | 1.1만 |
|---|
| 2026.03.27 | ₩16,030 | ₩16,030 | ₩14,800 | ₩15,560 | -2.93% | 2.3만 |
|---|
| 2026.03.26 | ₩16,090 | ₩16,490 | ₩15,760 | ₩15,780 | -1.93% | 1.5만 |
|---|
| 2026.03.25 | ₩15,750 | ₩16,480 | ₩15,750 | ₩16,090 | +2.16% | 2.4만 |
|---|
| 2026.03.24 | ₩15,850 | ₩16,950 | ₩15,700 | ₩15,750 | -0.63% | 2.7만 |
|---|
| 2026.03.23 | ₩16,460 | ₩16,460 | ₩15,150 | ₩15,450 | -6.14% | 3.1만 |
|---|
| 2026.03.20 | ₩16,590 | ₩17,010 | ₩16,250 | ₩16,470 | -0.72% | 2.4만 |
|---|
| 2026.03.19 | ₩17,450 | ₩17,960 | ₩16,590 | ₩16,590 | -4.93% | 3.8만 |
|---|
| 2026.03.18 | ₩18,640 | ₩18,640 | ₩17,300 | ₩17,450 | -6.38% | 3.5만 |
|---|
| 2026.03.17 | ₩19,950 | ₩20,200 | ₩17,860 | ₩18,120 | -9.17% | 10.4만 |
|---|
| 2026.03.16 | ₩20,800 | ₩21,300 | ₩19,700 | ₩19,800 | -4.81% | 6.1만 |
|---|
| 2026.03.13 | ₩19,800 | ₩20,800 | ₩18,750 | ₩20,550 | +3.79% | 6.4만 |
|---|
| 2026.03.12 | ₩17,380 | ₩19,800 | ₩17,360 | ₩19,800 | +13.92% | 7만 |
|---|
| 2026.03.11 | ₩17,380 | ₩17,470 | ₩16,990 | ₩17,380 | 0.00% | 2.9만 |
|---|
| 2026.03.10 | ₩16,740 | ₩17,400 | ₩16,560 | ₩16,560 | -1.08% | 3.7만 |
|---|
| 2026.03.09 | ₩16,900 | ₩16,900 | ₩15,660 | ₩16,060 | -4.97% | 2.9만 |
|---|
| 2026.03.06 | ₩15,880 | ₩17,350 | ₩15,880 | ₩17,020 | +7.18% | 3만 |
|---|
| 2026.03.05 | ₩13,800 | ₩16,390 | ₩13,800 | ₩15,880 | +15.07% | 3.7만 |
|---|
| 2026.03.04 | ₩15,500 | ₩15,940 | ₩13,400 | ₩13,550 | -12.58% | 4.6만 |
|---|
| 2026.03.03 | ₩16,800 | ₩16,800 | ₩15,890 | ₩15,950 | -5.06% | 4.1만 |
|---|
| 2026.02.27 | ₩17,300 | ₩17,300 | ₩15,700 | ₩16,820 | -2.77% | 3.8만 |
|---|
| 2026.02.26 | ₩16,900 | ₩16,900 | ₩15,300 | ₩16,660 | -1.42% | 5.4만 |
|---|
| 2026.02.25 | ₩17,100 | ₩17,790 | ₩16,120 | ₩16,350 | -4.39% | 4.3만 |
|---|
| 2026.02.24 | ₩17,610 | ₩17,950 | ₩16,950 | ₩17,100 | -2.90% | 4.3만 |
|---|
| 2026.02.23 | ₩17,430 | ₩17,740 | ₩17,110 | ₩17,610 | +1.03% | 2.3만 |
|---|
| 2026.02.20 | ₩17,380 | ₩17,890 | ₩16,870 | ₩17,430 | +0.29% | 4.7만 |
|---|
| 2026.02.19 | ₩17,250 | ₩17,890 | ₩16,600 | ₩17,400 | +0.87% | 3.8만 |
|---|
| 2026.02.13 | ₩17,510 | ₩17,820 | ₩16,610 | ₩17,240 | -1.54% | 2.5만 |
|---|
| 2026.02.12 | ₩16,670 | ₩17,860 | ₩16,670 | ₩17,500 | +4.98% | 4.9만 |
|---|
| 2026.02.11 | ₩19,650 | ₩19,650 | ₩16,540 | ₩16,650 | -15.27% | 16.4만 |
|---|
| 2026.02.10 | ₩20,650 | ₩21,100 | ₩19,830 | ₩19,830 | -3.97% | 6.7만 |
|---|
| 2026.02.09 | ₩19,100 | ₩20,750 | ₩19,100 | ₩20,300 | +6.28% | 7.5만 |
|---|
| 2026.02.06 | ₩19,390 | ₩19,390 | ₩18,330 | ₩19,060 | -1.70% | 4.8만 |
|---|
| 2026.02.05 | ₩17,700 | ₩19,760 | ₩17,400 | ₩18,980 | +7.23% | 7.2만 |
|---|
| 2026.02.04 | ₩16,900 | ₩17,720 | ₩16,800 | ₩17,710 | +4.79% | 3.6만 |
|---|
| 2026.02.03 | ₩16,750 | ₩17,250 | ₩16,170 | ₩16,900 | +0.90% | 4.5만 |
|---|
| 2026.02.02 | ₩16,940 | ₩16,940 | ₩15,250 | ₩16,110 | -4.90% | 7.5만 |
|---|
| 2026.01.30 | ₩15,800 | ₩16,600 | ₩15,800 | ₩16,430 | +3.99% | 4.1만 |
|---|
| 2026.01.29 | ₩16,000 | ₩16,200 | ₩15,650 | ₩15,800 | -1.25% | 2.9만 |
|---|
| 2026.01.28 | ₩15,650 | ₩16,200 | ₩15,450 | ₩15,600 | -0.32% | 3.6만 |
|---|
| 2026.01.27 | ₩15,350 | ₩16,480 | ₩15,150 | ₩15,650 | +1.95% | 4.8만 |
|---|
| 2026.01.26 | ₩13,640 | ₩15,650 | ₩13,400 | ₩15,350 | +12.54% | 8.2만 |
|---|
| 2026.01.23 | ₩13,750 | ₩14,250 | ₩13,500 | ₩13,750 | 0.00% | 3만 |
|---|
| 2026.01.22 | ₩13,160 | ₩13,940 | ₩13,160 | ₩13,600 | +3.34% | 2.1만 |
|---|
| 2026.01.21 | ₩13,500 | ₩13,500 | ₩12,740 | ₩13,150 | -2.59% | 5.1만 |
|---|
| 2026.01.20 | ₩13,730 | ₩13,920 | ₩13,250 | ₩13,580 | -1.09% | 2.3만 |
|---|
| 2026.01.19 | ₩13,900 | ₩15,000 | ₩13,540 | ₩13,730 | -1.22% | 5.1만 |
|---|
| 2026.01.16 | ₩14,760 | ₩14,850 | ₩12,990 | ₩14,050 | -4.81% | 11만 |
|---|
| 2026.01.15 | ₩13,500 | ₩14,580 | ₩13,500 | ₩14,420 | +6.81% | 8.9만 |
|---|
| 2026.01.14 | ₩12,450 | ₩13,500 | ₩12,450 | ₩13,420 | +7.79% | 7.4만 |
|---|
| 2026.01.13 | ₩11,900 | ₩12,740 | ₩11,000 | ₩12,410 | +4.29% | 8.2만 |
|---|
| 2026.01.12 | ₩10,230 | ₩11,200 | ₩10,230 | ₩11,140 | +8.90% | 3.8만 |
|---|
| 2026.01.09 | ₩10,310 | ₩10,590 | ₩10,140 | ₩10,220 | -0.87% | 1.6만 |
|---|
| 2026.01.08 | ₩10,720 | ₩10,910 | ₩9,970 | ₩10,310 | -3.82% | 5.7만 |
|---|
| 2026.01.07 | ₩11,080 | ₩11,490 | ₩10,520 | ₩10,720 | -3.25% | 3.6만 |
|---|
| 2026.01.06 | ₩10,220 | ₩12,000 | ₩9,300 | ₩10,860 | +6.26% | 15.4만 |
|---|
| 2026.01.05 | ₩8,540 | ₩10,000 | ₩8,540 | ₩9,480 | +11.01% | 5.7만 |
|---|
| 2026.01.02 | ₩8,760 | ₩8,760 | ₩8,560 | ₩8,620 | -1.60% | 5.1천 |
|---|
| 2025.12.30 | ₩8,450 | ₩8,850 | ₩8,390 | ₩8,600 | +1.78% | 1.7만 |
|---|
| 2025.12.29 | ₩8,950 | ₩8,950 | ₩8,260 | ₩8,450 | -5.59% | 9.2천 |
|---|
| 2025.12.26 | ₩8,420 | ₩8,590 | ₩8,380 | ₩8,440 | +0.24% | 3.9천 |
|---|
| 2025.12.24 | ₩8,650 | ₩8,650 | ₩8,380 | ₩8,410 | -2.77% | 1.3만 |
|---|
| 2025.12.23 | ₩8,580 | ₩8,650 | ₩8,500 | ₩8,550 | -0.35% | 9.8천 |
|---|
| 2025.12.22 | ₩8,540 | ₩8,670 | ₩8,430 | ₩8,540 | 0.00% | 5.1천 |
|---|
| 2025.12.19 | ₩8,460 | ₩8,630 | ₩8,380 | ₩8,600 | +1.65% | 6.7천 |
|---|
| 2025.12.18 | ₩8,700 | ₩8,700 | ₩8,410 | ₩8,460 | -2.76% | 3.4천 |
|---|
| 2025.12.17 | ₩8,600 | ₩8,780 | ₩8,450 | ₩8,480 | -1.40% | 5.5천 |
|---|
| 2025.12.16 | ₩8,700 | ₩8,700 | ₩8,540 | ₩8,670 | -0.34% | 5.6천 |
|---|
| 2025.12.15 | ₩8,710 | ₩8,740 | ₩8,470 | ₩8,700 | -0.11% | 7.6천 |
|---|
| 2025.12.12 | ₩8,880 | ₩8,880 | ₩8,580 | ₩8,710 | -1.91% | 9.2천 |
|---|
| 2025.12.11 | ₩8,870 | ₩8,870 | ₩8,440 | ₩8,750 | -1.35% | 2.2만 |
|---|
| 2025.12.10 | ₩8,810 | ₩8,810 | ₩8,650 | ₩8,700 | -1.25% | 4.8천 |
|---|
| 2025.12.09 | ₩8,600 | ₩8,800 | ₩8,470 | ₩8,730 | +1.51% | 6.8천 |
|---|
| 2025.12.08 | ₩8,620 | ₩8,690 | ₩8,410 | ₩8,520 | -1.16% | 6.4천 |
|---|
| 2025.12.05 | ₩8,560 | ₩8,700 | ₩8,500 | ₩8,620 | +0.70% | 1.2만 |
|---|
| 2025.12.04 | ₩8,830 | ₩9,000 | ₩8,540 | ₩8,560 | -3.06% | 1.2만 |
|---|
| 2025.12.03 | ₩8,740 | ₩8,910 | ₩8,670 | ₩8,750 | +0.11% | 6.9천 |
|---|
| 2025.12.02 | ₩9,080 | ₩9,080 | ₩8,600 | ₩8,730 | -3.85% | 7천 |
|---|
| 2025.12.01 | ₩8,950 | ₩9,090 | ₩8,840 | ₩8,850 | -1.12% | 5.8천 |
|---|
| 2025.11.28 | ₩8,900 | ₩9,000 | ₩8,790 | ₩8,840 | -0.67% | 9.3천 |
|---|
| 2025.11.27 | ₩9,030 | ₩9,220 | ₩8,800 | ₩8,900 | -1.44% | 2.3만 |
|---|
| 2025.11.26 | ₩9,390 | ₩9,390 | ₩8,660 | ₩9,030 | -3.83% | 2.9만 |
|---|
| 2025.11.25 | ₩9,200 | ₩9,490 | ₩9,100 | ₩9,390 | +2.07% | 1.1만 |
|---|
| 2025.11.24 | ₩9,200 | ₩9,650 | ₩8,950 | ₩9,100 | -1.09% | 1.4만 |
|---|
| 2025.11.21 | ₩9,300 | ₩9,500 | ₩9,240 | ₩9,250 | -0.54% | 1.9만 |
|---|
| 2025.11.20 | ₩9,900 | ₩9,900 | ₩9,310 | ₩9,460 | -4.44% | 1.1만 |
|---|
| 2025.11.19 | ₩9,480 | ₩9,480 | ₩9,150 | ₩9,410 | -0.74% | 1.2만 |
|---|
| 2025.11.18 | ₩9,630 | ₩9,850 | ₩9,250 | ₩9,480 | -1.56% | 3.5만 |
|---|
| 2025.11.17 | ₩9,300 | ₩9,660 | ₩9,110 | ₩9,630 | +3.55% | 2.5만 |
|---|
| 2025.11.14 | ₩8,800 | ₩9,760 | ₩8,530 | ₩9,300 | +5.68% | 8.5만 |
|---|
| 2025.11.13 | ₩9,490 | ₩9,490 | ₩8,780 | ₩8,830 | -6.95% | 3.2만 |
|---|
| 2025.11.12 | ₩9,480 | ₩9,500 | ₩9,190 | ₩9,210 | -2.85% | 4.3만 |
|---|
| 2025.11.11 | ₩8,980 | ₩9,600 | ₩8,700 | ₩9,560 | +6.46% | 11.9만 |
|---|
| 2025.11.10 | ₩8,490 | ₩8,990 | ₩8,070 | ₩8,990 | +5.89% | 11만 |
|---|
| 2025.11.07 | ₩9,100 | ₩11,260 | ₩8,400 | ₩8,490 | -6.70% | 88.8만 |
|---|
| 2025.11.06 | ₩7,010 | ₩9,080 | ₩7,010 | ₩9,080 | +29.53% | 38.6만 |
|---|
| 2025.11.05 | ₩6,500 | ₩7,650 | ₩6,490 | ₩6,990 | +7.54% | 10.2만 |
|---|
| 2025.11.04 | ₩6,750 | ₩6,780 | ₩6,560 | ₩6,580 | -2.52% | 1.4만 |
|---|
| 2025.11.03 | ₩6,350 | ₩6,760 | ₩6,340 | ₩6,750 | +6.30% | 3.5만 |
|---|
| 2025.10.31 | ₩6,400 | ₩6,440 | ₩6,340 | ₩6,410 | +0.16% | 9.4천 |
|---|
| 2025.10.30 | ₩6,370 | ₩6,530 | ₩6,360 | ₩6,400 | +0.47% | 7.2천 |
|---|
| 2025.10.29 | ₩6,500 | ₩6,510 | ₩6,370 | ₩6,370 | -2.00% | 1.6만 |
|---|
| 2025.10.28 | ₩6,600 | ₩6,600 | ₩6,440 | ₩6,510 | -1.36% | 7.4천 |
|---|
| 2025.10.27 | ₩6,500 | ₩6,650 | ₩6,340 | ₩6,610 | +1.69% | 1.4만 |
|---|
| 2025.10.24 | ₩6,600 | ₩6,600 | ₩6,450 | ₩6,530 | -1.06% | 1.7만 |
|---|
| 2025.10.23 | ₩6,500 | ₩7,510 | ₩6,470 | ₩6,550 | +0.77% | 8.6만 |
|---|
| 2025.10.22 | ₩6,600 | ₩6,600 | ₩6,480 | ₩6,510 | -1.36% | 7.3천 |
|---|
| 2025.10.21 | ₩6,540 | ₩6,540 | ₩6,480 | ₩6,520 | -0.31% | 9.4천 |
|---|
| 2025.10.20 | ₩6,530 | ₩6,590 | ₩6,510 | ₩6,530 | 0.00% | 1.1만 |
|---|
| 2025.10.17 | ₩6,750 | ₩6,750 | ₩6,510 | ₩6,530 | -3.26% | 9.7천 |
|---|
| 2025.10.16 | ₩6,850 | ₩7,050 | ₩6,720 | ₩6,720 | -1.90% | 8.5천 |
|---|
| 2025.10.15 | ₩7,150 | ₩7,170 | ₩6,720 | ₩6,850 | -4.20% | 3.7천 |
|---|
| 2025.10.14 | ₩6,860 | ₩7,240 | ₩6,680 | ₩6,850 | -0.15% | 1.5만 |
|---|
| 2025.10.13 | ₩6,830 | ₩6,840 | ₩6,520 | ₩6,780 | -0.73% | 9.7천 |
|---|
| 2025.10.10 | ₩6,620 | ₩6,950 | ₩6,620 | ₩6,830 | +3.17% | 2.4만 |
|---|