시장 데이터를 불러오는 중
전체 종목
예스티 과거 주가
122640.KQ · KOSDAQ
주요 제품·사업: 반도체 및 디스플레이 제조 장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
122640.KQ · KOSDAQ
주요 제품·사업: 반도체 및 디스플레이 제조 장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩31,850 | ₩33,550 | ₩31,550 | ₩32,200 | +1.10% | 20.9만 |
| 2026.10.07 | ₩33,700 | ₩33,700 | ₩31,650 | ₩31,800 | -5.64% | 35.3만 |
| 2026.10.06 | ₩34,750 | ₩34,900 | ₩33,400 | ₩33,800 | -2.73% | 36.5만 |
| 2026.10.02 | ₩34,500 | ₩34,750 | ₩33,300 | ₩33,400 | -3.19% | 31.6만 |
| 2026.10.01 | ₩33,100 | ₩34,800 | ₩33,100 | ₩34,500 | +4.23% | 46.2만 |
| 2026.09.30 | ₩32,850 | ₩34,400 | ₩32,400 | ₩33,600 | +2.28% | 40.7만 |
| 2026.09.29 | ₩31,100 | ₩32,750 | ₩31,100 | ₩32,550 | +4.66% | 26.1만 |
| 2026.09.28 | ₩32,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,200 |
| ₩31,600 |
| -1.40% |
| 21.9만 |
| 2026.09.23 | ₩31,600 | ₩32,950 | ₩31,600 | ₩32,000 | +1.27% | 28.1만 |
|---|
| 2026.09.22 | ₩32,700 | ₩33,000 | ₩31,200 | ₩31,400 | -3.98% | 38.2만 |
|---|
| 2026.09.21 | ₩29,600 | ₩33,250 | ₩29,200 | ₩32,500 | +9.80% | 89.9만 |
|---|
| 2026.09.18 | ₩29,800 | ₩30,050 | ₩29,150 | ₩29,450 | -1.17% | 27.8만 |
|---|
| 2026.09.17 | ₩28,800 | ₩29,850 | ₩28,500 | ₩29,000 | +0.69% | 17만 |
|---|
| 2026.09.16 | ₩28,350 | ₩28,900 | ₩27,600 | ₩28,750 | +1.41% | 17.7만 |
|---|
| 2026.09.15 | ₩28,750 | ₩29,400 | ₩28,100 | ₩28,350 | -1.39% | 19.2만 |
|---|
| 2026.09.14 | ₩29,400 | ₩29,600 | ₩28,500 | ₩28,750 | -2.21% | 19.9만 |
|---|
| 2026.09.11 | ₩30,350 | ₩30,900 | ₩29,400 | ₩30,050 | -0.99% | 28.5만 |
|---|
| 2026.09.10 | ₩31,100 | ₩32,800 | ₩30,550 | ₩31,150 | +0.16% | 52.5만 |
|---|
| 2026.09.09 | ₩29,000 | ₩31,950 | ₩28,750 | ₩31,350 | +8.10% | 64.5만 |
|---|
| 2026.09.08 | ₩27,600 | ₩30,500 | ₩27,300 | ₩29,000 | +5.07% | 58.8만 |
|---|
| 2026.09.07 | ₩28,100 | ₩28,750 | ₩27,350 | ₩27,450 | -2.31% | 34.9만 |
|---|
| 2026.09.04 | ₩27,050 | ₩28,450 | ₩26,900 | ₩27,150 | +0.37% | 37.4만 |
|---|
| 2026.09.03 | ₩27,350 | ₩28,350 | ₩26,350 | ₩26,850 | -1.83% | 27.6만 |
|---|
| 2026.09.02 | ₩27,900 | ₩28,200 | ₩26,600 | ₩27,000 | -3.23% | 55.6만 |
|---|
| 2026.09.01 | ₩29,850 | ₩29,950 | ₩28,350 | ₩28,700 | -3.85% | 32.2만 |
|---|
| 2026.08.31 | ₩30,000 | ₩30,200 | ₩28,200 | ₩29,600 | -1.33% | 33.2만 |
|---|
| 2026.08.28 | ₩28,550 | ₩31,600 | ₩28,550 | ₩30,200 | +5.78% | 70.5만 |
|---|
| 2026.08.27 | ₩28,300 | ₩28,900 | ₩27,200 | ₩28,650 | +1.24% | 35.1만 |
|---|
| 2026.08.26 | ₩29,850 | ₩30,250 | ₩27,450 | ₩27,800 | -6.87% | 39.2만 |
|---|
| 2026.08.25 | ₩26,550 | ₩29,950 | ₩26,550 | ₩29,850 | +12.43% | 33.5만 |
|---|
| 2026.08.24 | ₩29,550 | ₩30,100 | ₩27,300 | ₩28,450 | -3.72% | 25.7만 |
|---|
| 2026.08.21 | ₩28,500 | ₩30,500 | ₩27,600 | ₩29,550 | +3.68% | 48.1만 |
|---|
| 2026.08.20 | ₩28,550 | ₩29,500 | ₩27,550 | ₩28,850 | +1.05% | 35.3만 |
|---|
| 2026.08.19 | ₩26,500 | ₩29,500 | ₩25,600 | ₩28,000 | +5.66% | 39.7만 |
|---|
| 2026.08.18 | ₩29,100 | ₩30,200 | ₩26,950 | ₩27,500 | -5.50% | 41.4만 |
|---|
| 2026.08.14 | ₩29,650 | ₩30,350 | ₩27,500 | ₩28,700 | -3.20% | 36.8만 |
|---|
| 2026.08.13 | ₩28,000 | ₩29,700 | ₩27,550 | ₩29,100 | +3.93% | 42.4만 |
|---|
| 2026.08.12 | ₩25,100 | ₩28,100 | ₩24,350 | ₩27,400 | +9.16% | 72.2만 |
|---|
| 2026.08.11 | ₩22,000 | ₩25,900 | ₩21,550 | ₩25,100 | +14.09% | 75만 |
|---|
| 2026.08.10 | ₩20,900 | ₩22,350 | ₩20,600 | ₩22,000 | +5.26% | 23.6만 |
|---|
| 2026.08.07 | ₩21,550 | ₩22,250 | ₩20,000 | ₩20,400 | -5.34% | 27.8만 |
|---|
| 2026.08.06 | ₩22,250 | ₩22,350 | ₩20,850 | ₩21,400 | -3.82% | 31.6만 |
|---|
| 2026.08.05 | ₩22,500 | ₩23,100 | ₩21,750 | ₩22,450 | -0.22% | 41만 |
|---|
| 2026.08.04 | ₩22,500 | ₩22,500 | ₩20,700 | ₩21,200 | -5.78% | 30.9만 |
|---|
| 2026.08.03 | ₩21,000 | ₩23,000 | ₩20,500 | ₩21,650 | +3.10% | 39.9만 |
|---|
| 2026.07.31 | ₩19,400 | ₩21,750 | ₩19,300 | ₩21,500 | +10.82% | 50.5만 |
|---|
| 2026.07.30 | ₩16,860 | ₩18,540 | ₩16,470 | ₩17,200 | +2.02% | 39.4만 |
|---|
| 2026.07.29 | ₩19,350 | ₩21,000 | ₩16,400 | ₩17,700 | -8.53% | 65.6만 |
|---|
| 2026.07.28 | ₩20,550 | ₩20,800 | ₩18,910 | ₩19,310 | -6.03% | 48.5만 |
|---|
| 2026.07.27 | ₩22,000 | ₩22,650 | ₩21,500 | ₩22,000 | 0.00% | 34.6만 |
|---|
| 2026.07.24 | ₩24,500 | ₩24,500 | ₩21,400 | ₩21,750 | -11.22% | 72.6만 |
|---|
| 2026.07.23 | ₩25,850 | ₩26,850 | ₩24,150 | ₩24,650 | -4.64% | 67.9만 |
|---|
| 2026.07.22 | ₩27,450 | ₩28,400 | ₩25,450 | ₩25,450 | -7.29% | 36.1만 |
|---|
| 2026.07.21 | ₩25,800 | ₩28,350 | ₩24,800 | ₩26,500 | +2.71% | 44.9만 |
|---|
| 2026.07.20 | ₩27,300 | ₩28,950 | ₩25,350 | ₩25,750 | -5.68% | 64.8만 |
|---|
| 2026.07.16 | ₩30,100 | ₩30,350 | ₩28,400 | ₩28,750 | -4.49% | 24.2만 |
|---|
| 2026.07.15 | ₩32,500 | ₩33,050 | ₩30,550 | ₩31,400 | -3.38% | 58.4만 |
|---|
| 2026.07.14 | ₩29,950 | ₩32,200 | ₩28,350 | ₩31,850 | +6.34% | 63.9만 |
|---|
| 2026.07.13 | ₩31,350 | ₩32,800 | ₩30,350 | ₩30,500 | -2.71% | 52.6만 |
|---|
| 2026.07.10 | ₩26,250 | ₩31,500 | ₩25,700 | ₩31,500 | +20.00% | 88.1만 |
|---|
| 2026.07.09 | ₩24,700 | ₩27,000 | ₩24,300 | ₩24,950 | +1.01% | 69.6만 |
|---|
| 2026.07.08 | ₩26,750 | ₩27,200 | ₩24,550 | ₩24,700 | -7.66% | 53.7만 |
|---|
| 2026.07.07 | ₩30,050 | ₩30,800 | ₩27,000 | ₩27,600 | -8.15% | 59.6만 |
|---|
| 2026.07.06 | ₩34,350 | ₩34,750 | ₩29,700 | ₩30,250 | -11.94% | 69만 |
|---|
| 2026.07.03 | ₩33,000 | ₩34,850 | ₩30,450 | ₩34,300 | +3.94% | 74만 |
|---|
| 2026.07.02 | ₩37,250 | ₩37,700 | ₩32,600 | ₩33,000 | -11.41% | 95.1만 |
|---|
| 2026.07.01 | ₩34,850 | ₩39,500 | ₩32,800 | ₩39,250 | +12.63% | 160.2만 |
|---|
| 2026.06.30 | ₩32,250 | ₩36,200 | ₩31,800 | ₩34,800 | +7.91% | 54.8만 |
|---|
| 2026.06.29 | ₩33,100 | ₩33,800 | ₩31,200 | ₩32,250 | -2.57% | 34.9만 |
|---|
| 2026.06.26 | ₩34,100 | ₩35,600 | ₩32,000 | ₩33,000 | -3.23% | 80.8만 |
|---|
| 2026.06.25 | ₩38,300 | ₩38,350 | ₩35,100 | ₩35,750 | -6.66% | 61.5만 |
|---|
| 2026.06.24 | ₩40,300 | ₩40,350 | ₩35,850 | ₩37,500 | -6.95% | 135.8만 |
|---|
| 2026.06.23 | ₩39,500 | ₩44,000 | ₩38,150 | ₩38,500 | -2.53% | 315.1만 |
|---|
| 2026.06.22 | ₩32,950 | ₩39,750 | ₩32,100 | ₩38,500 | +16.84% | 180.6만 |
|---|
| 2026.06.19 | ₩39,400 | ₩40,150 | ₩32,750 | ₩34,800 | -11.68% | 174.4만 |
|---|
| 2026.06.18 | ₩33,500 | ₩43,600 | ₩31,450 | ₩39,850 | +18.96% | 683.5만 |
|---|
| 2026.06.17 | ₩29,300 | ₩34,600 | ₩28,500 | ₩33,650 | +14.85% | 131.8만 |
|---|
| 2026.06.16 | ₩31,100 | ₩31,200 | ₩28,500 | ₩28,900 | -7.07% | 29.9만 |
|---|
| 2026.06.15 | ₩30,400 | ₩32,700 | ₩28,950 | ₩31,850 | +4.77% | 56.6만 |
|---|
| 2026.06.12 | ₩28,300 | ₩31,400 | ₩27,000 | ₩29,700 | +4.95% | 63.6만 |
|---|
| 2026.06.11 | ₩23,400 | ₩28,200 | ₩23,050 | ₩27,550 | +17.74% | 48.3만 |
|---|
| 2026.06.10 | ₩25,300 | ₩26,300 | ₩23,250 | ₩24,100 | -4.74% | 1 |
|---|
| 2026.06.09 | ₩22,800 | ₩26,000 | ₩22,800 | ₩25,800 | +13.16% | 29.9만 |
|---|
| 2026.06.08 | ₩22,500 | ₩23,650 | ₩22,300 | ₩22,800 | +1.33% | 24.4만 |
|---|
| 2026.06.05 | ₩26,500 | ₩26,550 | ₩24,400 | ₩25,550 | -3.58% | 21만 |
|---|
| 2026.06.04 | ₩25,900 | ₩29,700 | ₩25,900 | ₩26,900 | +3.86% | 44.6만 |
|---|
| 2026.06.02 | ₩25,300 | ₩26,100 | ₩24,250 | ₩25,350 | +0.20% | 21.4만 |
|---|
| 2026.06.01 | ₩26,150 | ₩26,500 | ₩24,100 | ₩26,400 | +0.96% | 36.6만 |
|---|
| 2026.05.29 | ₩28,250 | ₩29,250 | ₩26,450 | ₩26,600 | -5.84% | 33.5만 |
|---|
| 2026.05.28 | ₩29,250 | ₩29,250 | ₩26,350 | ₩28,000 | -4.27% | 47.1만 |
|---|
| 2026.05.27 | ₩32,000 | ₩32,000 | ₩29,700 | ₩30,000 | -6.25% | 34.5만 |
|---|
| 2026.05.26 | ₩30,300 | ₩34,000 | ₩29,500 | ₩32,100 | +5.94% | 85.5만 |
|---|
| 2026.05.22 | ₩26,300 | ₩30,850 | ₩25,750 | ₩30,100 | +14.45% | 70.7만 |
|---|
| 2026.05.21 | ₩25,500 | ₩26,650 | ₩25,300 | ₩25,750 | +0.98% | 10.1만 |
|---|
| 2026.05.20 | ₩25,950 | ₩26,350 | ₩24,400 | ₩24,800 | -4.43% | 15.4만 |
|---|
| 2026.05.19 | ₩26,650 | ₩26,950 | ₩25,050 | ₩26,050 | -2.25% | 15.8만 |
|---|
| 2026.05.18 | ₩24,650 | ₩28,500 | ₩23,700 | ₩27,400 | +11.16% | 34.8만 |
|---|
| 2026.05.15 | ₩27,150 | ₩27,450 | ₩24,850 | ₩25,700 | -5.34% | 24.3만 |
|---|
| 2026.05.14 | ₩27,200 | ₩27,850 | ₩26,150 | ₩26,950 | -0.92% | 12.1만 |
|---|
| 2026.05.13 | ₩25,500 | ₩29,050 | ₩25,100 | ₩27,600 | +8.24% | 45.2만 |
|---|
| 2026.05.12 | ₩25,850 | ₩27,050 | ₩24,550 | ₩25,400 | -1.74% | 19.5만 |
|---|
| 2026.05.11 | ₩26,800 | ₩27,600 | ₩24,950 | ₩25,550 | -4.66% | 20.4만 |
|---|
| 2026.05.08 | ₩26,100 | ₩27,000 | ₩25,350 | ₩25,900 | -0.77% | 17.7만 |
|---|
| 2026.05.07 | ₩27,550 | ₩27,600 | ₩26,450 | ₩26,450 | -3.99% | 11.7만 |
|---|
| 2026.05.06 | ₩29,000 | ₩29,100 | ₩27,150 | ₩27,700 | -4.48% | 23.7만 |
|---|
| 2026.05.04 | ₩27,650 | ₩28,250 | ₩26,550 | ₩27,750 | +0.36% | 15.2만 |
|---|
| 2026.04.30 | ₩28,650 | ₩29,250 | ₩26,800 | ₩27,200 | -5.06% | 23.6만 |
|---|
| 2026.04.29 | ₩27,750 | ₩29,500 | ₩27,500 | ₩28,800 | +3.78% | 25.4만 |
|---|
| 2026.04.28 | ₩29,300 | ₩29,300 | ₩28,100 | ₩28,400 | -3.07% | 18.2만 |
|---|
| 2026.04.27 | ₩31,000 | ₩31,350 | ₩28,200 | ₩29,300 | -5.48% | 37.9만 |
|---|
| 2026.04.24 | ₩26,550 | ₩30,600 | ₩26,400 | ₩29,700 | +11.86% | 55.3만 |
|---|
| 2026.04.23 | ₩26,950 | ₩26,950 | ₩25,650 | ₩26,350 | -2.23% | 19.3만 |
|---|
| 2026.04.22 | ₩26,200 | ₩27,300 | ₩25,700 | ₩26,650 | +1.72% | 19.6만 |
|---|
| 2026.04.21 | ₩26,750 | ₩27,200 | ₩25,500 | ₩26,200 | -2.06% | 32.5만 |
|---|
| 2026.04.20 | ₩27,500 | ₩27,650 | ₩26,450 | ₩26,600 | -3.27% | 25.9만 |
|---|
| 2026.04.17 | ₩29,050 | ₩29,600 | ₩27,700 | ₩27,950 | -3.79% | 26.8만 |
|---|
| 2026.04.16 | ₩28,250 | ₩29,350 | ₩28,000 | ₩29,100 | +3.01% | 19.4만 |
|---|
| 2026.04.15 | ₩28,700 | ₩30,000 | ₩28,200 | ₩29,200 | +1.74% | 27.1만 |
|---|
| 2026.04.14 | ₩27,050 | ₩28,500 | ₩26,050 | ₩27,700 | +2.40% | 41.2만 |
|---|
| 2026.04.13 | ₩23,900 | ₩27,450 | ₩23,850 | ₩27,000 | +12.97% | 57.9만 |
|---|
| 2026.04.10 | ₩24,450 | ₩26,000 | ₩23,700 | ₩24,750 | +1.23% | 52.7만 |
|---|
| 2026.04.09 | ₩21,950 | ₩23,700 | ₩21,700 | ₩23,500 | +7.06% | 42.9만 |
|---|
| 2026.04.08 | ₩20,900 | ₩22,600 | ₩20,600 | ₩22,600 | +8.13% | 54.3만 |
|---|
| 2026.04.07 | ₩19,370 | ₩19,630 | ₩18,700 | ₩19,170 | -1.03% | 25.6만 |
|---|
| 2026.04.06 | ₩19,120 | ₩19,370 | ₩18,360 | ₩18,620 | -2.62% | 18.6만 |
|---|
| 2026.04.03 | ₩19,460 | ₩19,700 | ₩18,730 | ₩18,940 | -2.67% | 22.8만 |
|---|
| 2026.04.02 | ₩20,550 | ₩20,750 | ₩18,700 | ₩19,070 | -7.20% | 22.1만 |
|---|
| 2026.04.01 | ₩20,000 | ₩20,800 | ₩20,000 | ₩20,400 | +2.00% | 21.3만 |
|---|
| 2026.03.31 | ₩19,300 | ₩19,650 | ₩18,810 | ₩18,980 | -1.66% | 22.2만 |
|---|
| 2026.03.30 | ₩19,900 | ₩20,400 | ₩19,230 | ₩20,000 | +0.50% | 21.2만 |
|---|
| 2026.03.27 | ₩20,500 | ₩21,050 | ₩19,880 | ₩20,800 | +1.46% | 24.3만 |
|---|
| 2026.03.26 | ₩23,000 | ₩23,000 | ₩21,400 | ₩21,500 | -6.52% | 35.9만 |
|---|
| 2026.03.25 | ₩23,950 | ₩23,950 | ₩22,500 | ₩22,700 | -5.22% | 51.8만 |
|---|
| 2026.03.24 | ₩28,800 | ₩28,800 | ₩23,200 | ₩23,400 | -18.75% | 78.7만 |
|---|
| 2026.03.23 | ₩28,300 | ₩30,300 | ₩26,100 | ₩27,050 | -4.42% | 95.2만 |
|---|
| 2026.03.20 | ₩24,950 | ₩29,500 | ₩24,500 | ₩28,800 | +15.43% | 77.4만 |
|---|
| 2026.03.19 | ₩24,200 | ₩25,250 | ₩23,900 | ₩24,650 | +1.86% | 18.9만 |
|---|
| 2026.03.18 | ₩25,050 | ₩25,250 | ₩24,050 | ₩24,500 | -2.20% | 20.1만 |
|---|
| 2026.03.17 | ₩25,700 | ₩26,000 | ₩24,200 | ₩24,550 | -4.47% | 21만 |
|---|
| 2026.03.16 | ₩25,700 | ₩26,500 | ₩24,550 | ₩25,150 | -2.14% | 28.7만 |
|---|
| 2026.03.13 | ₩23,800 | ₩26,300 | ₩23,400 | ₩25,750 | +8.19% | 55.1만 |
|---|
| 2026.03.12 | ₩23,650 | ₩24,800 | ₩23,100 | ₩24,400 | +3.17% | 21.1만 |
|---|
| 2026.03.11 | ₩24,250 | ₩25,500 | ₩23,200 | ₩24,000 | -1.03% | 36.5만 |
|---|
| 2026.03.10 | ₩23,600 | ₩23,750 | ₩22,450 | ₩23,400 | -0.85% | 20.5만 |
|---|
| 2026.03.09 | ₩22,100 | ₩23,500 | ₩20,700 | ₩21,900 | -0.90% | 28.5만 |
|---|
| 2026.03.06 | ₩25,200 | ₩25,250 | ₩23,000 | ₩24,100 | -4.37% | 23.6만 |
|---|
| 2026.03.05 | ₩23,450 | ₩24,700 | ₩22,800 | ₩24,500 | +4.48% | 32.9만 |
|---|
| 2026.03.04 | ₩21,250 | ₩23,300 | ₩20,400 | ₩21,600 | +1.65% | 48.4만 |
|---|
| 2026.03.03 | ₩22,350 | ₩24,150 | ₩22,050 | ₩22,300 | -0.22% | 28.3만 |
|---|
| 2026.02.27 | ₩24,000 | ₩24,000 | ₩23,000 | ₩23,100 | -3.75% | 15.4만 |
|---|
| 2026.02.26 | ₩25,000 | ₩25,000 | ₩23,350 | ₩24,400 | -2.40% | 22.5만 |
|---|
| 2026.02.25 | ₩24,650 | ₩25,450 | ₩24,000 | ₩24,100 | -2.23% | 34.5만 |
|---|
| 2026.02.24 | ₩21,800 | ₩24,250 | ₩21,400 | ₩23,850 | +9.40% | 37.1만 |
|---|
| 2026.02.23 | ₩22,650 | ₩22,650 | ₩21,500 | ₩21,650 | -4.42% | 16.6만 |
|---|
| 2026.02.20 | ₩23,550 | ₩23,550 | ₩22,200 | ₩22,250 | -5.52% | 20.3만 |
|---|
| 2026.02.19 | ₩23,600 | ₩24,000 | ₩23,150 | ₩23,900 | +1.27% | 20.7만 |
|---|
| 2026.02.13 | ₩22,100 | ₩23,200 | ₩22,100 | ₩22,700 | +2.71% | 19.4만 |
|---|
| 2026.02.12 | ₩22,500 | ₩23,200 | ₩22,100 | ₩22,450 | -0.22% | 27.2만 |
|---|
| 2026.02.11 | ₩24,050 | ₩24,300 | ₩23,150 | ₩23,550 | -2.08% | 18.9만 |
|---|
| 2026.02.10 | ₩24,050 | ₩24,050 | ₩23,000 | ₩23,400 | -2.70% | 23.6만 |
|---|
| 2026.02.09 | ₩23,150 | ₩24,850 | ₩22,600 | ₩23,900 | +3.24% | 60.1만 |
|---|
| 2026.02.06 | ₩19,680 | ₩22,600 | ₩19,580 | ₩22,100 | +12.30% | 36만 |
|---|
| 2026.02.05 | ₩21,600 | ₩21,600 | ₩20,550 | ₩20,700 | -4.17% | 17.6만 |
|---|
| 2026.02.04 | ₩21,950 | ₩22,600 | ₩21,600 | ₩22,100 | +0.68% | 32.3만 |
|---|
| 2026.02.03 | ₩22,700 | ₩23,050 | ₩20,750 | ₩22,650 | -0.22% | 45.4만 |
|---|
| 2026.02.02 | ₩22,000 | ₩23,200 | ₩21,200 | ₩21,700 | -1.36% | 64.5만 |
|---|
| 2026.01.30 | ₩19,230 | ₩22,200 | ₩18,980 | ₩21,700 | +12.84% | 87.1만 |
|---|
| 2026.01.29 | ₩20,100 | ₩20,100 | ₩18,500 | ₩19,230 | -4.33% | 26.7만 |
|---|
| 2026.01.28 | ₩19,500 | ₩20,200 | ₩19,090 | ₩20,000 | +2.56% | 37만 |
|---|
| 2026.01.27 | ₩19,210 | ₩19,610 | ₩18,510 | ₩19,490 | +1.46% | 14.1만 |
|---|
| 2026.01.26 | ₩18,450 | ₩19,400 | ₩18,260 | ₩19,340 | +4.82% | 29.4만 |
|---|
| 2026.01.23 | ₩18,500 | ₩18,660 | ₩18,150 | ₩18,320 | -0.97% | 9.6만 |
|---|
| 2026.01.22 | ₩18,630 | ₩19,370 | ₩18,060 | ₩18,430 | -1.07% | 25.7만 |
|---|
| 2026.01.21 | ₩17,630 | ₩18,530 | ₩17,480 | ₩18,240 | +3.46% | 23.3만 |
|---|
| 2026.01.20 | ₩17,400 | ₩18,020 | ₩17,000 | ₩17,530 | +0.75% | 13.8만 |
|---|
| 2026.01.19 | ₩17,660 | ₩17,660 | ₩17,000 | ₩17,090 | -3.23% | 10.2만 |
|---|
| 2026.01.16 | ₩18,010 | ₩18,060 | ₩17,390 | ₩17,450 | -3.11% | 8.2만 |
|---|
| 2026.01.15 | ₩17,910 | ₩17,910 | ₩17,280 | ₩17,790 | -0.67% | 7.3만 |
|---|
| 2026.01.14 | ₩18,100 | ₩18,150 | ₩17,650 | ₩17,800 | -1.66% | 8.2만 |
|---|
| 2026.01.13 | ₩18,340 | ₩18,590 | ₩17,800 | ₩17,980 | -1.96% | 12.8만 |
|---|
| 2026.01.12 | ₩19,330 | ₩19,440 | ₩18,200 | ₩18,330 | -5.17% | 16.8만 |
|---|
| 2026.01.09 | ₩19,830 | ₩19,830 | ₩19,030 | ₩19,060 | -3.88% | 10.9만 |
|---|
| 2026.01.08 | ₩20,000 | ₩20,850 | ₩19,380 | ₩19,580 | -2.10% | 23.1만 |
|---|
| 2026.01.07 | ₩19,020 | ₩19,850 | ₩18,900 | ₩19,680 | +3.47% | 36.7만 |
|---|
| 2026.01.06 | ₩18,700 | ₩18,850 | ₩18,170 | ₩18,730 | +0.16% | 13.2만 |
|---|
| 2026.01.05 | ₩19,490 | ₩19,970 | ₩18,730 | ₩18,880 | -3.13% | 19.5만 |
|---|
| 2026.01.02 | ₩18,290 | ₩18,830 | ₩17,600 | ₩18,550 | +1.42% | 18.8만 |
|---|
| 2025.12.30 | ₩17,940 | ₩18,000 | ₩17,660 | ₩17,800 | -0.78% | 6.4만 |
|---|
| 2025.12.29 | ₩17,000 | ₩18,100 | ₩16,800 | ₩17,830 | +4.88% | 13.2만 |
|---|
| 2025.12.26 | ₩16,800 | ₩17,100 | ₩15,810 | ₩16,680 | -0.71% | 7.4만 |
|---|
| 2025.12.24 | ₩16,900 | ₩17,100 | ₩16,600 | ₩16,660 | -1.42% | 4.7만 |
|---|
| 2025.12.23 | ₩17,180 | ₩17,180 | ₩16,650 | ₩16,870 | -1.80% | 9.2만 |
|---|
| 2025.12.22 | ₩17,500 | ₩17,640 | ₩17,110 | ₩17,340 | -0.91% | 9.6만 |
|---|
| 2025.12.19 | ₩17,500 | ₩17,510 | ₩16,850 | ₩16,900 | -3.43% | 7.9만 |
|---|
| 2025.12.18 | ₩17,250 | ₩17,280 | ₩16,820 | ₩17,120 | -0.75% | 5만 |
|---|
| 2025.12.17 | ₩17,350 | ₩18,120 | ₩17,200 | ₩17,300 | -0.29% | 9.1만 |
|---|
| 2025.12.16 | ₩18,300 | ₩18,490 | ₩17,000 | ₩17,100 | -6.56% | 13만 |
|---|
| 2025.12.15 | ₩19,560 | ₩20,350 | ₩17,850 | ₩17,970 | -8.13% | 45.5만 |
|---|
| 2025.12.12 | ₩19,490 | ₩19,490 | ₩18,600 | ₩18,690 | -4.10% | 7.6만 |
|---|
| 2025.12.11 | ₩19,210 | ₩19,910 | ₩18,890 | ₩19,550 | +1.77% | 15.8만 |
|---|
| 2025.12.10 | ₩19,390 | ₩19,410 | ₩18,810 | ₩19,200 | -0.98% | 7.7만 |
|---|
| 2025.12.09 | ₩18,540 | ₩19,430 | ₩17,780 | ₩19,270 | +3.94% | 15.6만 |
|---|
| 2025.12.08 | ₩18,920 | ₩18,920 | ₩17,780 | ₩18,440 | -2.54% | 14만 |
|---|
| 2025.12.05 | ₩18,700 | ₩19,230 | ₩17,900 | ₩19,000 | +1.60% | 33.6만 |
|---|
| 2025.12.04 | ₩15,860 | ₩16,750 | ₩15,620 | ₩16,710 | +5.36% | 13.5만 |
|---|
| 2025.12.03 | ₩16,380 | ₩16,440 | ₩15,750 | ₩15,750 | -3.85% | 12만 |
|---|
| 2025.12.02 | ₩16,510 | ₩16,670 | ₩16,130 | ₩16,150 | -2.18% | 7.6만 |
|---|
| 2025.12.01 | ₩17,670 | ₩17,670 | ₩16,370 | ₩16,440 | -6.96% | 21.2만 |
|---|
| 2025.11.28 | ₩17,750 | ₩17,970 | ₩17,400 | ₩17,670 | -0.45% | 5.7만 |
|---|
| 2025.11.27 | ₩17,660 | ₩17,800 | ₩17,080 | ₩17,650 | -0.06% | 4.5만 |
|---|
| 2025.11.26 | ₩17,580 | ₩17,870 | ₩16,740 | ₩17,730 | +0.85% | 5.5만 |
|---|
| 2025.11.25 | ₩18,200 | ₩18,350 | ₩16,950 | ₩17,320 | -4.84% | 9만 |
|---|
| 2025.11.24 | ₩17,200 | ₩18,390 | ₩17,200 | ₩17,790 | +3.43% | 13.9만 |
|---|
| 2025.11.21 | ₩17,500 | ₩17,500 | ₩16,380 | ₩16,710 | -4.51% | 8.1만 |
|---|
| 2025.11.20 | ₩16,950 | ₩17,950 | ₩16,640 | ₩17,850 | +5.31% | 11.4만 |
|---|
| 2025.11.19 | ₩15,760 | ₩16,240 | ₩15,200 | ₩16,240 | +3.05% | 6.2만 |
|---|
| 2025.11.18 | ₩16,300 | ₩16,400 | ₩15,750 | ₩15,800 | -3.07% | 7.5만 |
|---|
| 2025.11.17 | ₩16,800 | ₩16,820 | ₩16,390 | ₩16,550 | -1.49% | 4.3만 |
|---|
| 2025.11.14 | ₩17,420 | ₩17,870 | ₩16,600 | ₩16,620 | -4.59% | 12.8만 |
|---|
| 2025.11.13 | ₩17,900 | ₩18,050 | ₩17,550 | ₩17,890 | -0.06% | 3.3만 |
|---|
| 2025.11.12 | ₩17,510 | ₩17,870 | ₩17,290 | ₩17,800 | +1.66% | 2.9만 |
|---|
| 2025.11.11 | ₩17,300 | ₩17,890 | ₩17,200 | ₩17,500 | +1.16% | 8.8만 |
|---|
| 2025.11.10 | ₩17,190 | ₩17,190 | ₩16,260 | ₩17,100 | -0.52% | 5.6만 |
|---|
| 2025.11.07 | ₩17,130 | ₩17,640 | ₩16,330 | ₩16,740 | -2.28% | 16.9만 |
|---|
| 2025.11.06 | ₩17,380 | ₩17,840 | ₩17,120 | ₩17,720 | +1.96% | 5.5만 |
|---|
| 2025.11.05 | ₩18,220 | ₩18,220 | ₩16,880 | ₩17,220 | -5.49% | 28.5만 |
|---|
| 2025.11.04 | ₩18,550 | ₩18,670 | ₩18,160 | ₩18,400 | -0.81% | 8.2만 |
|---|
| 2025.11.03 | ₩17,710 | ₩19,040 | ₩17,620 | ₩18,550 | +4.74% | 16.4만 |
|---|
| 2025.10.31 | ₩18,250 | ₩18,250 | ₩17,650 | ₩17,710 | -2.96% | 10.9만 |
|---|
| 2025.10.30 | ₩18,580 | ₩18,670 | ₩18,130 | ₩18,250 | -1.78% | 5.4만 |
|---|
| 2025.10.29 | ₩18,850 | ₩19,050 | ₩18,290 | ₩18,580 | -1.43% | 11.6만 |
|---|
| 2025.10.28 | ₩19,190 | ₩19,190 | ₩18,510 | ₩18,790 | -2.08% | 9.9만 |
|---|
| 2025.10.27 | ₩19,890 | ₩19,890 | ₩18,820 | ₩19,170 | -3.62% | 13.3만 |
|---|
| 2025.10.24 | ₩19,900 | ₩19,900 | ₩19,270 | ₩19,330 | -2.86% | 5.8만 |
|---|
| 2025.10.23 | ₩19,260 | ₩19,490 | ₩18,880 | ₩19,350 | +0.47% | 6.5만 |
|---|
| 2025.10.22 | ₩19,720 | ₩19,850 | ₩19,020 | ₩19,520 | -1.01% | 4.4만 |
|---|
| 2025.10.21 | ₩20,350 | ₩20,950 | ₩19,730 | ₩19,800 | -2.70% | 12.7만 |
|---|
| 2025.10.20 | ₩18,380 | ₩20,950 | ₩18,380 | ₩20,200 | +9.90% | 29.9만 |
|---|
| 2025.10.17 | ₩18,570 | ₩18,680 | ₩17,970 | ₩18,370 | -1.08% | 8.3만 |
|---|
| 2025.10.16 | ₩18,710 | ₩19,070 | ₩18,620 | ₩18,710 | 0.00% | 5만 |
|---|
| 2025.10.15 | ₩18,830 | ₩19,100 | ₩18,410 | ₩18,900 | +0.37% | 5.2만 |
|---|
| 2025.10.14 | ₩20,600 | ₩20,700 | ₩18,120 | ₩18,500 | -10.19% | 26.2만 |
|---|
| 2025.10.13 | ₩19,510 | ₩20,450 | ₩19,400 | ₩20,300 | +4.05% | 10.6만 |
|---|
| 2025.10.10 | ₩20,450 | ₩20,750 | ₩18,900 | ₩19,850 | -2.93% | 9.2만 |
|---|