시장 데이터를 불러오는 중
전체 종목
모트렉스 과거 주가
118990.KQ · KOSDAQ
주요 제품·사업: 차량용 인포테인먼트
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
118990.KQ · KOSDAQ
주요 제품·사업: 차량용 인포테인먼트
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,190 | ₩6,280 | ₩6,140 | ₩6,220 | +0.48% | 2.8만 |
| 2026.10.07 | ₩6,320 | ₩6,450 | ₩6,120 | ₩6,190 | -2.06% | 4.9만 |
| 2026.10.06 | ₩6,330 | ₩6,440 | ₩6,290 | ₩6,400 | +1.11% | 3.3만 |
| 2026.10.02 | ₩6,410 | ₩6,470 | ₩6,260 | ₩6,330 | -1.25% | 3.6만 |
| 2026.10.01 | ₩6,410 | ₩6,460 | ₩6,370 | ₩6,410 | 0.00% | 2.5만 |
| 2026.09.30 | ₩6,450 | ₩6,480 | ₩6,340 | ₩6,440 | -0.16% | 2.4만 |
| 2026.09.29 | ₩6,680 | ₩6,680 | ₩6,280 | ₩6,390 | -4.34% | 4.9만 |
| 2026.09.28 | ₩6,760 | ₩6,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,690 |
| ₩6,690 |
| -1.04% |
| 5.7만 |
| 2026.09.23 | ₩6,840 | ₩6,850 | ₩6,750 | ₩6,810 | -0.44% | 7.1만 |
|---|
| 2026.09.22 | ₩6,820 | ₩6,890 | ₩6,780 | ₩6,820 | 0.00% | 8.6만 |
|---|
| 2026.09.21 | ₩6,750 | ₩6,870 | ₩6,650 | ₩6,820 | +1.04% | 10만 |
|---|
| 2026.09.18 | ₩6,740 | ₩6,790 | ₩6,670 | ₩6,740 | 0.00% | 9만 |
|---|
| 2026.09.17 | ₩6,620 | ₩6,770 | ₩6,620 | ₩6,740 | +1.81% | 8만 |
|---|
| 2026.09.16 | ₩6,640 | ₩6,680 | ₩6,520 | ₩6,620 | -0.30% | 12.7만 |
|---|
| 2026.09.15 | ₩6,560 | ₩6,750 | ₩6,480 | ₩6,600 | +0.61% | 15.8만 |
|---|
| 2026.09.14 | ₩6,240 | ₩6,630 | ₩6,210 | ₩6,540 | +4.81% | 18.9만 |
|---|
| 2026.09.11 | ₩6,170 | ₩6,300 | ₩6,020 | ₩6,180 | +0.16% | 5.2만 |
|---|
| 2026.09.10 | ₩6,140 | ₩6,220 | ₩5,950 | ₩6,190 | +0.81% | 5.8만 |
|---|
| 2026.09.09 | ₩6,110 | ₩6,210 | ₩6,110 | ₩6,140 | +0.49% | 3.7만 |
|---|
| 2026.09.08 | ₩6,150 | ₩6,250 | ₩6,040 | ₩6,110 | -0.65% | 7.8만 |
|---|
| 2026.09.07 | ₩6,480 | ₩6,490 | ₩6,180 | ₩6,200 | -4.32% | 9.7만 |
|---|
| 2026.09.04 | ₩6,610 | ₩6,630 | ₩6,450 | ₩6,540 | -1.06% | 10.8만 |
|---|
| 2026.09.03 | ₩6,710 | ₩6,780 | ₩6,340 | ₩6,560 | -2.24% | 15.6만 |
|---|
| 2026.09.02 | ₩6,730 | ₩6,820 | ₩6,610 | ₩6,710 | -0.30% | 12.1만 |
|---|
| 2026.09.01 | ₩6,770 | ₩6,850 | ₩6,650 | ₩6,760 | -0.15% | 14.1만 |
|---|
| 2026.08.31 | ₩6,590 | ₩6,810 | ₩6,450 | ₩6,770 | +2.73% | 17.7만 |
|---|
| 2026.08.28 | ₩6,260 | ₩6,610 | ₩6,160 | ₩6,590 | +5.27% | 14.4만 |
|---|
| 2026.08.27 | ₩6,320 | ₩6,430 | ₩6,220 | ₩6,260 | -0.95% | 12만 |
|---|
| 2026.08.26 | ₩6,070 | ₩6,340 | ₩5,970 | ₩6,310 | +3.95% | 20.7만 |
|---|
| 2026.08.25 | ₩5,690 | ₩6,060 | ₩5,550 | ₩6,040 | +6.15% | 22.4만 |
|---|
| 2026.08.24 | ₩5,510 | ₩5,580 | ₩5,410 | ₩5,540 | +0.54% | 4.8만 |
|---|
| 2026.08.21 | ₩5,720 | ₩5,750 | ₩5,440 | ₩5,500 | -3.85% | 7만 |
|---|
| 2026.08.20 | ₩5,250 | ₩5,810 | ₩5,200 | ₩5,770 | +9.90% | 21.6만 |
|---|
| 2026.08.19 | ₩5,370 | ₩5,440 | ₩5,220 | ₩5,220 | -2.79% | 4.2만 |
|---|
| 2026.08.18 | ₩5,810 | ₩5,850 | ₩5,430 | ₩5,430 | -6.54% | 12.6만 |
|---|
| 2026.08.14 | ₩5,420 | ₩6,180 | ₩5,420 | ₩5,730 | +5.72% | 71.2만 |
|---|
| 2026.08.13 | ₩5,420 | ₩5,500 | ₩5,260 | ₩5,320 | -1.85% | 8.5만 |
|---|
| 2026.08.12 | ₩5,330 | ₩5,480 | ₩5,210 | ₩5,350 | +0.38% | 7.5만 |
|---|
| 2026.08.11 | ₩5,160 | ₩5,300 | ₩5,160 | ₩5,300 | +2.71% | 4.1만 |
|---|
| 2026.08.10 | ₩5,040 | ₩5,210 | ₩5,025 | ₩5,210 | +3.37% | 6만 |
|---|
| 2026.08.07 | ₩5,070 | ₩5,090 | ₩4,850 | ₩4,985 | -1.68% | 7.8만 |
|---|
| 2026.08.06 | ₩5,020 | ₩5,090 | ₩4,945 | ₩5,030 | +0.20% | 2.2만 |
|---|
| 2026.08.05 | ₩5,030 | ₩5,150 | ₩5,030 | ₩5,060 | +0.60% | 4.4만 |
|---|
| 2026.08.04 | ₩4,785 | ₩5,060 | ₩4,785 | ₩5,000 | +4.49% | 5.9만 |
|---|
| 2026.08.03 | ₩4,800 | ₩4,990 | ₩4,705 | ₩4,780 | -0.42% | 3만 |
|---|
| 2026.07.31 | ₩4,410 | ₩4,810 | ₩4,410 | ₩4,800 | +8.84% | 5.8만 |
|---|
| 2026.07.30 | ₩4,240 | ₩4,615 | ₩4,240 | ₩4,335 | +2.24% | 7.7만 |
|---|
| 2026.07.29 | ₩4,815 | ₩4,945 | ₩4,260 | ₩4,400 | -8.62% | 9.2만 |
|---|
| 2026.07.28 | ₩5,130 | ₩5,130 | ₩4,810 | ₩4,815 | -6.14% | 7.3만 |
|---|
| 2026.07.27 | ₩5,120 | ₩5,310 | ₩5,120 | ₩5,130 | +0.20% | 2.8만 |
|---|
| 2026.07.24 | ₩5,300 | ₩5,300 | ₩5,060 | ₩5,100 | -3.77% | 3.8만 |
|---|
| 2026.07.23 | ₩5,070 | ₩5,370 | ₩5,050 | ₩5,300 | +4.54% | 5.6만 |
|---|
| 2026.07.22 | ₩5,110 | ₩5,200 | ₩5,030 | ₩5,030 | -1.57% | 4.1만 |
|---|
| 2026.07.21 | ₩4,925 | ₩5,150 | ₩4,920 | ₩5,050 | +2.54% | 6.6만 |
|---|
| 2026.07.20 | ₩5,300 | ₩5,300 | ₩5,010 | ₩5,020 | -5.28% | 5.7만 |
|---|
| 2026.07.16 | ₩5,260 | ₩5,420 | ₩5,250 | ₩5,310 | +0.95% | 3.3만 |
|---|
| 2026.07.15 | ₩5,170 | ₩5,390 | ₩5,170 | ₩5,390 | +4.26% | 6.1만 |
|---|
| 2026.07.14 | ₩5,440 | ₩5,440 | ₩4,990 | ₩5,090 | -6.43% | 23.7만 |
|---|
| 2026.07.13 | ₩5,530 | ₩5,650 | ₩5,280 | ₩5,440 | -1.63% | 6.6만 |
|---|
| 2026.07.10 | ₩5,220 | ₩5,580 | ₩5,220 | ₩5,520 | +5.75% | 7.3만 |
|---|
| 2026.07.09 | ₩5,270 | ₩5,370 | ₩5,110 | ₩5,260 | -0.19% | 8만 |
|---|
| 2026.07.08 | ₩5,580 | ₩5,600 | ₩5,220 | ₩5,380 | -3.58% | 12만 |
|---|
| 2026.07.07 | ₩5,590 | ₩5,650 | ₩5,390 | ₩5,620 | +0.54% | 6.9만 |
|---|
| 2026.07.06 | ₩5,630 | ₩5,650 | ₩5,430 | ₩5,640 | +0.18% | 3.2만 |
|---|
| 2026.07.03 | ₩5,560 | ₩5,620 | ₩5,300 | ₩5,620 | +1.08% | 7.5만 |
|---|
| 2026.07.02 | ₩5,570 | ₩5,580 | ₩5,220 | ₩5,560 | -0.18% | 7.8만 |
|---|
| 2026.07.01 | ₩5,510 | ₩5,680 | ₩5,420 | ₩5,570 | +1.09% | 6.6만 |
|---|
| 2026.06.30 | ₩5,670 | ₩5,720 | ₩5,500 | ₩5,510 | -2.82% | 7.7만 |
|---|
| 2026.06.29 | ₩5,050 | ₩5,670 | ₩5,050 | ₩5,670 | +12.28% | 9.8만 |
|---|
| 2026.06.26 | ₩5,460 | ₩5,500 | ₩5,020 | ₩5,230 | -4.21% | 16.6만 |
|---|
| 2026.06.25 | ₩5,700 | ₩5,800 | ₩5,360 | ₩5,510 | -3.33% | 14.6만 |
|---|
| 2026.06.24 | ₩5,620 | ₩5,780 | ₩5,510 | ₩5,740 | +2.14% | 14만 |
|---|
| 2026.06.23 | ₩6,010 | ₩6,080 | ₩5,510 | ₩5,720 | -4.83% | 20.5만 |
|---|
| 2026.06.22 | ₩6,230 | ₩6,380 | ₩5,950 | ₩6,140 | -1.44% | 18.8만 |
|---|
| 2026.06.19 | ₩6,840 | ₩6,850 | ₩6,210 | ₩6,410 | -6.29% | 18.4만 |
|---|
| 2026.06.18 | ₩7,010 | ₩7,010 | ₩6,680 | ₩6,840 | -2.43% | 10.8만 |
|---|
| 2026.06.17 | ₩7,030 | ₩7,030 | ₩6,840 | ₩7,010 | -0.28% | 5.8만 |
|---|
| 2026.06.16 | ₩6,960 | ₩7,070 | ₩6,900 | ₩7,040 | +1.15% | 6만 |
|---|
| 2026.06.15 | ₩7,050 | ₩7,160 | ₩6,910 | ₩7,020 | -0.43% | 8.8만 |
|---|
| 2026.06.12 | ₩6,730 | ₩6,950 | ₩6,730 | ₩6,940 | +3.12% | 13.6만 |
|---|
| 2026.06.11 | ₩6,520 | ₩6,720 | ₩6,330 | ₩6,680 | +2.45% | 9.9만 |
|---|
| 2026.06.10 | ₩6,570 | ₩6,710 | ₩6,400 | ₩6,660 | +1.37% | 1 |
|---|
| 2026.06.09 | ₩6,290 | ₩6,740 | ₩6,290 | ₩6,720 | +6.84% | 10.9만 |
|---|
| 2026.06.08 | ₩6,330 | ₩6,530 | ₩6,260 | ₩6,350 | +0.32% | 13.8만 |
|---|
| 2026.06.05 | ₩6,960 | ₩6,980 | ₩6,680 | ₩6,950 | -0.14% | 11.8만 |
|---|
| 2026.06.04 | ₩6,960 | ₩7,130 | ₩6,880 | ₩7,040 | +1.15% | 9.1만 |
|---|
| 2026.06.02 | ₩7,130 | ₩7,240 | ₩6,490 | ₩7,030 | -1.40% | 24.3만 |
|---|
| 2026.06.01 | ₩7,520 | ₩7,540 | ₩7,110 | ₩7,250 | -3.59% | 21.5만 |
|---|
| 2026.05.29 | ₩7,810 | ₩7,860 | ₩7,370 | ₩7,520 | -3.71% | 19.8만 |
|---|
| 2026.05.28 | ₩8,070 | ₩8,070 | ₩7,450 | ₩7,840 | -2.85% | 21.7만 |
|---|
| 2026.05.27 | ₩8,400 | ₩8,460 | ₩7,830 | ₩8,070 | -3.93% | 20.5만 |
|---|
| 2026.05.26 | ₩8,540 | ₩8,600 | ₩8,270 | ₩8,480 | -0.70% | 11.4만 |
|---|
| 2026.05.22 | ₩8,280 | ₩8,480 | ₩8,200 | ₩8,480 | +2.42% | 10.8만 |
|---|
| 2026.05.21 | ₩7,880 | ₩8,280 | ₩7,880 | ₩8,280 | +5.08% | 12.1만 |
|---|
| 2026.05.20 | ₩7,950 | ₩8,020 | ₩7,590 | ₩7,830 | -1.51% | 15만 |
|---|
| 2026.05.19 | ₩8,190 | ₩8,190 | ₩7,780 | ₩8,040 | -1.83% | 14.2만 |
|---|
| 2026.05.18 | ₩8,420 | ₩8,420 | ₩7,900 | ₩8,200 | -2.61% | 21.1만 |
|---|
| 2026.05.15 | ₩9,050 | ₩9,100 | ₩8,330 | ₩8,420 | -6.96% | 32.2만 |
|---|
| 2026.05.14 | ₩9,140 | ₩9,160 | ₩8,860 | ₩9,050 | -0.98% | 19.1만 |
|---|
| 2026.05.13 | ₩9,180 | ₩9,450 | ₩8,870 | ₩9,140 | -0.44% | 44만 |
|---|
| 2026.05.12 | ₩9,170 | ₩9,240 | ₩8,550 | ₩9,170 | 0.00% | 37.4만 |
|---|
| 2026.05.11 | ₩9,260 | ₩9,270 | ₩8,950 | ₩9,170 | -0.97% | 18.4만 |
|---|
| 2026.05.08 | ₩9,070 | ₩9,470 | ₩8,960 | ₩9,250 | +1.98% | 46.5만 |
|---|
| 2026.05.07 | ₩9,060 | ₩9,130 | ₩8,830 | ₩9,040 | -0.22% | 14.1만 |
|---|
| 2026.05.06 | ₩9,200 | ₩9,230 | ₩8,940 | ₩9,060 | -1.52% | 17.7만 |
|---|
| 2026.05.04 | ₩9,050 | ₩9,400 | ₩9,040 | ₩9,200 | +1.66% | 35.8만 |
|---|
| 2026.04.30 | ₩9,150 | ₩9,180 | ₩8,850 | ₩9,030 | -1.31% | 15.4만 |
|---|
| 2026.04.29 | ₩9,080 | ₩9,140 | ₩8,950 | ₩9,130 | +0.55% | 13.7만 |
|---|
| 2026.04.28 | ₩9,040 | ₩9,130 | ₩8,950 | ₩9,080 | +0.44% | 18.2만 |
|---|
| 2026.04.27 | ₩8,990 | ₩9,180 | ₩8,890 | ₩9,040 | +0.56% | 22.8만 |
|---|
| 2026.04.24 | ₩9,010 | ₩9,010 | ₩8,820 | ₩8,990 | -0.22% | 11.9만 |
|---|
| 2026.04.23 | ₩9,110 | ₩9,130 | ₩8,800 | ₩9,030 | -0.88% | 14.9만 |
|---|
| 2026.04.22 | ₩9,050 | ₩9,050 | ₩8,870 | ₩9,050 | 0.00% | 13.3만 |
|---|
| 2026.04.21 | ₩9,000 | ₩9,080 | ₩8,940 | ₩9,040 | +0.44% | 20.2만 |
|---|
| 2026.04.20 | ₩8,890 | ₩8,980 | ₩8,760 | ₩8,980 | +1.01% | 13.1만 |
|---|
| 2026.04.17 | ₩8,910 | ₩8,910 | ₩8,680 | ₩8,870 | -0.45% | 7.1만 |
|---|
| 2026.04.16 | ₩8,820 | ₩8,960 | ₩8,790 | ₩8,870 | +0.57% | 20.4만 |
|---|
| 2026.04.15 | ₩8,610 | ₩8,720 | ₩8,530 | ₩8,700 | +1.05% | 14.4만 |
|---|
| 2026.04.14 | ₩8,440 | ₩8,520 | ₩8,430 | ₩8,500 | +0.71% | 8.1만 |
|---|
| 2026.04.13 | ₩8,390 | ₩8,450 | ₩8,280 | ₩8,370 | -0.24% | 4.9만 |
|---|
| 2026.04.10 | ₩8,480 | ₩8,530 | ₩8,370 | ₩8,530 | +0.59% | 9.9만 |
|---|
| 2026.04.09 | ₩8,550 | ₩8,550 | ₩8,000 | ₩8,460 | -1.05% | 10만 |
|---|
| 2026.04.08 | ₩8,350 | ₩8,560 | ₩8,270 | ₩8,560 | +2.51% | 19.3만 |
|---|
| 2026.04.07 | ₩8,220 | ₩8,220 | ₩7,960 | ₩8,180 | -0.49% | 9.1만 |
|---|
| 2026.04.06 | ₩8,230 | ₩8,230 | ₩7,950 | ₩8,130 | -1.22% | 8.3만 |
|---|
| 2026.04.03 | ₩8,260 | ₩8,280 | ₩8,060 | ₩8,230 | -0.36% | 5.9만 |
|---|
| 2026.04.02 | ₩8,530 | ₩8,530 | ₩7,960 | ₩8,170 | -4.22% | 11.2만 |
|---|
| 2026.04.01 | ₩8,280 | ₩8,490 | ₩8,230 | ₩8,410 | +1.57% | 8.2만 |
|---|
| 2026.03.31 | ₩8,200 | ₩8,350 | ₩7,910 | ₩8,050 | -1.83% | 8.2만 |
|---|
| 2026.03.30 | ₩8,350 | ₩8,350 | ₩8,110 | ₩8,220 | -1.56% | 7.9만 |
|---|
| 2026.03.27 | ₩8,220 | ₩8,560 | ₩8,200 | ₩8,590 | +4.50% | 14.9만 |
|---|
| 2026.03.26 | ₩8,860 | ₩8,860 | ₩8,500 | ₩8,590 | -3.05% | 9.9만 |
|---|
| 2026.03.25 | ₩8,810 | ₩8,920 | ₩8,730 | ₩8,790 | -0.23% | 16.2만 |
|---|
| 2026.03.24 | ₩8,800 | ₩8,900 | ₩8,570 | ₩8,780 | -0.23% | 9.8만 |
|---|
| 2026.03.23 | ₩8,720 | ₩8,850 | ₩8,540 | ₩8,560 | -1.83% | 12.4만 |
|---|
| 2026.03.20 | ₩9,000 | ₩9,050 | ₩8,820 | ₩8,970 | -0.33% | 16만 |
|---|
| 2026.03.19 | ₩8,800 | ₩9,080 | ₩8,800 | ₩8,980 | +2.05% | 15.9만 |
|---|
| 2026.03.18 | ₩9,170 | ₩9,600 | ₩8,900 | ₩9,080 | -0.98% | 138.6만 |
|---|
| 2026.03.17 | ₩8,320 | ₩8,580 | ₩8,320 | ₩8,510 | +2.28% | 15.2만 |
|---|
| 2026.03.16 | ₩8,370 | ₩8,390 | ₩8,130 | ₩8,200 | -2.03% | 6.8만 |
|---|
| 2026.03.13 | ₩8,330 | ₩8,500 | ₩8,160 | ₩8,430 | +1.20% | 7.6만 |
|---|
| 2026.03.12 | ₩8,590 | ₩8,600 | ₩8,270 | ₩8,440 | -1.75% | 10.2만 |
|---|
| 2026.03.11 | ₩8,220 | ₩8,660 | ₩8,210 | ₩8,600 | +4.62% | 19.5만 |
|---|
| 2026.03.10 | ₩8,050 | ₩8,740 | ₩7,960 | ₩8,190 | +1.74% | 48.2만 |
|---|
| 2026.03.09 | ₩7,900 | ₩7,980 | ₩7,540 | ₩7,740 | -2.03% | 27.8만 |
|---|
| 2026.03.06 | ₩8,370 | ₩8,490 | ₩8,020 | ₩8,340 | -0.36% | 19.7만 |
|---|
| 2026.03.05 | ₩8,090 | ₩8,460 | ₩8,050 | ₩8,420 | +4.08% | 28.7만 |
|---|
| 2026.03.04 | ₩8,700 | ₩8,710 | ₩7,510 | ₩7,620 | -12.41% | 48.3만 |
|---|
| 2026.03.03 | ₩9,300 | ₩9,480 | ₩8,800 | ₩8,820 | -5.16% | 39.4만 |
|---|
| 2026.02.27 | ₩9,600 | ₩9,690 | ₩9,360 | ₩9,570 | -0.31% | 20.8만 |
|---|
| 2026.02.26 | ₩9,900 | ₩9,910 | ₩9,520 | ₩9,690 | -2.12% | 33.7만 |
|---|
| 2026.02.25 | ₩9,780 | ₩10,030 | ₩9,780 | ₩9,850 | +0.72% | 45.8만 |
|---|
| 2026.02.24 | ₩9,810 | ₩9,950 | ₩9,620 | ₩9,760 | -0.51% | 26.7만 |
|---|
| 2026.02.23 | ₩9,920 | ₩10,120 | ₩9,750 | ₩9,810 | -1.11% | 23.5만 |
|---|
| 2026.02.20 | ₩10,040 | ₩10,140 | ₩9,860 | ₩9,920 | -1.20% | 24.7만 |
|---|
| 2026.02.19 | ₩9,920 | ₩10,100 | ₩9,680 | ₩10,040 | +1.21% | 31.8만 |
|---|
| 2026.02.13 | ₩9,920 | ₩9,980 | ₩9,730 | ₩9,770 | -1.51% | 22만 |
|---|
| 2026.02.12 | ₩10,170 | ₩10,190 | ₩9,980 | ₩10,000 | -1.67% | 27.5만 |
|---|
| 2026.02.11 | ₩10,010 | ₩10,120 | ₩9,920 | ₩10,100 | +0.90% | 35.2만 |
|---|
| 2026.02.10 | ₩9,900 | ₩10,140 | ₩9,750 | ₩10,000 | +1.01% | 42.7만 |
|---|
| 2026.02.09 | ₩9,410 | ₩9,810 | ₩9,410 | ₩9,720 | +3.29% | 27.6만 |
|---|
| 2026.02.06 | ₩9,350 | ₩9,370 | ₩8,800 | ₩9,250 | -1.07% | 26.2만 |
|---|
| 2026.02.05 | ₩9,720 | ₩9,850 | ₩9,420 | ₩9,450 | -2.78% | 27만 |
|---|
| 2026.02.04 | ₩9,800 | ₩10,000 | ₩9,720 | ₩9,860 | +0.61% | 31.4만 |
|---|
| 2026.02.03 | ₩9,470 | ₩9,850 | ₩9,440 | ₩9,790 | +3.38% | 27.3만 |
|---|
| 2026.02.02 | ₩9,500 | ₩9,730 | ₩9,300 | ₩9,350 | -1.58% | 30.5만 |
|---|
| 2026.01.30 | ₩9,970 | ₩9,980 | ₩9,550 | ₩9,680 | -2.91% | 43.3만 |
|---|
| 2026.01.29 | ₩9,900 | ₩10,050 | ₩9,660 | ₩9,980 | +0.81% | 55.1만 |
|---|
| 2026.01.28 | ₩10,000 | ₩10,070 | ₩9,820 | ₩9,880 | -1.20% | 49만 |
|---|
| 2026.01.27 | ₩9,780 | ₩9,940 | ₩9,620 | ₩9,880 | +1.02% | 40.2만 |
|---|
| 2026.01.26 | ₩9,970 | ₩10,040 | ₩9,790 | ₩9,930 | -0.40% | 38.1만 |
|---|
| 2026.01.23 | ₩10,290 | ₩10,590 | ₩9,900 | ₩9,980 | -3.01% | 80.6만 |
|---|
| 2026.01.22 | ₩10,160 | ₩10,980 | ₩9,780 | ₩10,200 | +0.39% | 225.7만 |
|---|
| 2026.01.21 | ₩9,600 | ₩10,100 | ₩9,500 | ₩10,000 | +4.17% | 49.8만 |
|---|
| 2026.01.20 | ₩10,030 | ₩10,030 | ₩9,490 | ₩9,870 | -1.60% | 47.5만 |
|---|
| 2026.01.19 | ₩9,800 | ₩10,100 | ₩9,690 | ₩9,940 | +1.43% | 50.6만 |
|---|
| 2026.01.16 | ₩9,930 | ₩10,180 | ₩9,630 | ₩9,800 | -1.31% | 69.9만 |
|---|
| 2026.01.15 | ₩9,470 | ₩9,900 | ₩9,300 | ₩9,900 | +4.54% | 46만 |
|---|
| 2026.01.14 | ₩9,860 | ₩9,880 | ₩9,450 | ₩9,470 | -3.96% | 41.2만 |
|---|
| 2026.01.13 | ₩9,780 | ₩10,160 | ₩9,690 | ₩9,810 | +0.31% | 83.5만 |
|---|
| 2026.01.12 | ₩9,820 | ₩9,950 | ₩9,500 | ₩9,650 | -1.73% | 65만 |
|---|
| 2026.01.09 | ₩10,060 | ₩10,160 | ₩9,720 | ₩9,820 | -2.39% | 80.1만 |
|---|
| 2026.01.08 | ₩10,710 | ₩10,800 | ₩9,950 | ₩10,010 | -6.54% | 134.9만 |
|---|
| 2026.01.07 | ₩9,680 | ₩11,570 | ₩9,570 | ₩10,490 | +8.37% | 1011.1만 |
|---|
| 2026.01.06 | ₩9,350 | ₩10,100 | ₩9,220 | ₩9,640 | +3.10% | 218.8만 |
|---|
| 2026.01.05 | ₩9,500 | ₩9,530 | ₩9,160 | ₩9,260 | -2.53% | 54.8만 |
|---|
| 2026.01.02 | ₩9,530 | ₩9,740 | ₩9,320 | ₩9,400 | -1.36% | 46.4만 |
|---|
| 2025.12.30 | ₩10,220 | ₩10,270 | ₩9,440 | ₩9,510 | -6.95% | 54.2만 |
|---|
| 2025.12.29 | ₩9,900 | ₩9,950 | ₩9,600 | ₩9,880 | -0.20% | 66.5만 |
|---|
| 2025.12.26 | ₩10,020 | ₩10,340 | ₩9,800 | ₩10,260 | +2.40% | 186.7만 |
|---|
| 2025.12.24 | ₩8,940 | ₩9,140 | ₩8,800 | ₩8,910 | -0.34% | 19.6만 |
|---|
| 2025.12.23 | ₩9,000 | ₩9,000 | ₩8,700 | ₩8,700 | -3.33% | 7.4만 |
|---|
| 2025.12.22 | ₩8,790 | ₩8,940 | ₩8,590 | ₩8,940 | +1.71% | 9.4만 |
|---|
| 2025.12.19 | ₩8,510 | ₩8,690 | ₩8,440 | ₩8,580 | +0.82% | 4.5만 |
|---|
| 2025.12.18 | ₩8,570 | ₩8,570 | ₩8,390 | ₩8,430 | -1.63% | 7.2만 |
|---|
| 2025.12.17 | ₩9,010 | ₩9,280 | ₩8,710 | ₩8,750 | -2.89% | 31만 |
|---|
| 2025.12.16 | ₩9,060 | ₩9,190 | ₩8,760 | ₩8,800 | -2.87% | 46.4만 |
|---|
| 2025.12.15 | ₩8,530 | ₩8,550 | ₩8,410 | ₩8,420 | -1.29% | 3.3만 |
|---|
| 2025.12.12 | ₩8,680 | ₩8,700 | ₩8,530 | ₩8,660 | -0.23% | 3.3만 |
|---|
| 2025.12.11 | ₩8,580 | ₩8,610 | ₩8,440 | ₩8,510 | -0.82% | 3.1만 |
|---|
| 2025.12.10 | ₩8,800 | ₩8,800 | ₩8,440 | ₩8,460 | -3.86% | 4.4만 |
|---|
| 2025.12.09 | ₩8,800 | ₩8,860 | ₩8,630 | ₩8,650 | -1.70% | 6.2만 |
|---|
| 2025.12.08 | ₩9,010 | ₩9,170 | ₩8,850 | ₩8,890 | -1.33% | 16.7만 |
|---|
| 2025.12.05 | ₩8,500 | ₩8,740 | ₩8,360 | ₩8,670 | +2.00% | 11.4만 |
|---|
| 2025.12.04 | ₩8,250 | ₩8,560 | ₩8,210 | ₩8,500 | +3.03% | 14.7만 |
|---|
| 2025.12.03 | ₩8,190 | ₩8,230 | ₩8,090 | ₩8,170 | -0.24% | 3.2만 |
|---|
| 2025.12.02 | ₩7,990 | ₩8,260 | ₩7,990 | ₩8,120 | +1.63% | 7.1만 |
|---|
| 2025.12.01 | ₩7,980 | ₩8,120 | ₩7,930 | ₩7,950 | -0.38% | 4.8만 |
|---|
| 2025.11.28 | ₩7,720 | ₩7,970 | ₩7,720 | ₩7,950 | +2.98% | 5.7만 |
|---|
| 2025.11.27 | ₩7,650 | ₩7,780 | ₩7,610 | ₩7,700 | +0.65% | 4만 |
|---|
| 2025.11.26 | ₩7,400 | ₩7,600 | ₩7,310 | ₩7,580 | +2.43% | 3.6만 |
|---|
| 2025.11.25 | ₩7,560 | ₩7,560 | ₩7,250 | ₩7,340 | -2.91% | 5.2만 |
|---|
| 2025.11.24 | ₩7,500 | ₩7,570 | ₩7,400 | ₩7,430 | -0.93% | 3.4만 |
|---|
| 2025.11.21 | ₩7,500 | ₩7,550 | ₩7,400 | ₩7,500 | 0.00% | 2.2만 |
|---|
| 2025.11.20 | ₩7,560 | ₩7,680 | ₩7,530 | ₩7,610 | +0.66% | 1.7만 |
|---|
| 2025.11.19 | ₩7,550 | ₩7,640 | ₩7,060 | ₩7,490 | -0.79% | 4.3만 |
|---|
| 2025.11.18 | ₩7,840 | ₩7,840 | ₩7,510 | ₩7,530 | -3.95% | 6.4만 |
|---|
| 2025.11.17 | ₩7,930 | ₩7,960 | ₩7,750 | ₩7,770 | -2.02% | 3.5만 |
|---|
| 2025.11.14 | ₩7,820 | ₩7,930 | ₩7,800 | ₩7,800 | -0.26% | 2.9만 |
|---|
| 2025.11.13 | ₩7,970 | ₩7,980 | ₩7,910 | ₩7,950 | -0.25% | 2.4만 |
|---|
| 2025.11.12 | ₩7,810 | ₩7,960 | ₩7,810 | ₩7,960 | +1.92% | 1.7만 |
|---|
| 2025.11.11 | ₩7,880 | ₩8,000 | ₩7,810 | ₩7,850 | -0.38% | 3.4만 |
|---|
| 2025.11.10 | ₩7,830 | ₩7,910 | ₩7,830 | ₩7,850 | +0.26% | 2만 |
|---|
| 2025.11.07 | ₩7,910 | ₩7,940 | ₩7,720 | ₩7,770 | -1.77% | 9.9만 |
|---|
| 2025.11.06 | ₩8,110 | ₩8,180 | ₩7,910 | ₩8,020 | -1.11% | 3.4만 |
|---|
| 2025.11.05 | ₩8,250 | ₩8,250 | ₩7,900 | ₩8,050 | -2.42% | 10.8만 |
|---|
| 2025.11.04 | ₩8,540 | ₩8,550 | ₩8,260 | ₩8,300 | -2.81% | 9.1만 |
|---|
| 2025.11.03 | ₩8,830 | ₩8,830 | ₩8,430 | ₩8,530 | -3.40% | 11.1만 |
|---|
| 2025.10.31 | ₩8,530 | ₩8,830 | ₩8,480 | ₩8,700 | +1.99% | 14.1만 |
|---|
| 2025.10.30 | ₩8,780 | ₩8,780 | ₩8,310 | ₩8,390 | -4.44% | 13만 |
|---|
| 2025.10.29 | ₩8,380 | ₩8,410 | ₩8,200 | ₩8,260 | -1.43% | 6.6만 |
|---|
| 2025.10.28 | ₩8,300 | ₩8,390 | ₩8,250 | ₩8,320 | +0.24% | 6.4만 |
|---|
| 2025.10.27 | ₩8,500 | ₩8,500 | ₩8,350 | ₩8,380 | -1.41% | 7.6만 |
|---|
| 2025.10.24 | ₩8,540 | ₩8,540 | ₩8,360 | ₩8,380 | -1.87% | 3.4만 |
|---|
| 2025.10.23 | ₩8,460 | ₩8,560 | ₩8,400 | ₩8,430 | -0.35% | 3.2만 |
|---|
| 2025.10.22 | ₩8,600 | ₩8,600 | ₩8,380 | ₩8,570 | -0.35% | 4만 |
|---|
| 2025.10.21 | ₩8,610 | ₩8,720 | ₩8,470 | ₩8,530 | -0.93% | 4.6만 |
|---|
| 2025.10.20 | ₩8,550 | ₩8,690 | ₩8,420 | ₩8,610 | +0.70% | 2.5만 |
|---|
| 2025.10.17 | ₩8,520 | ₩8,740 | ₩8,490 | ₩8,590 | +0.82% | 5.1만 |
|---|
| 2025.10.16 | ₩8,540 | ₩8,770 | ₩8,490 | ₩8,540 | 0.00% | 7.8만 |
|---|
| 2025.10.15 | ₩8,320 | ₩8,370 | ₩8,280 | ₩8,360 | +0.48% | 2.6만 |
|---|
| 2025.10.14 | ₩8,180 | ₩8,550 | ₩8,180 | ₩8,280 | +1.22% | 7.3만 |
|---|
| 2025.10.13 | ₩7,880 | ₩8,140 | ₩7,800 | ₩8,140 | +3.30% | 2.7만 |
|---|
| 2025.10.10 | ₩8,110 | ₩8,120 | ₩7,910 | ₩7,960 | -1.85% | 5.3만 |
|---|