시장 데이터를 불러오는 중
전체 종목
MSDI 과거 주가
123010.KQ · KOSDAQ
주요 제품·사업: 이미지센서 패키징
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
123010.KQ · KOSDAQ
주요 제품·사업: 이미지센서 패키징
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,750 | ₩4,890 | ₩4,605 | ₩4,825 | +1.58% | 48.7만 |
| 2026.10.07 | ₩4,295 | ₩4,690 | ₩4,215 | ₩4,635 | +7.92% | 51.2만 |
| 2026.10.06 | ₩4,140 | ₩4,500 | ₩4,040 | ₩4,215 | +1.81% | 40.1만 |
| 2026.10.02 | ₩4,505 | ₩4,570 | ₩3,520 | ₩4,090 | -9.21% | 124.8만 |
| 2026.10.01 | ₩4,095 | ₩4,505 | ₩3,985 | ₩4,460 | +8.91% | 70.7만 |
| 2026.09.30 | ₩3,695 | ₩4,425 | ₩3,665 | ₩4,045 | +9.47% | 102.7만 |
| 2026.09.29 | ₩3,560 | ₩3,680 | ₩3,330 | ₩3,665 | +2.95% | 40.2만 |
| 2026.09.28 | ₩3,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,235 |
| ₩3,400 |
| -0.44% |
| 28.7만 |
| 2026.09.23 | ₩3,345 | ₩3,395 | ₩3,270 | ₩3,360 | +0.45% | 17.9만 |
|---|
| 2026.09.22 | ₩3,065 | ₩3,560 | ₩3,055 | ₩3,340 | +8.97% | 70.4만 |
|---|
| 2026.09.21 | ₩2,840 | ₩3,090 | ₩2,750 | ₩3,020 | +6.34% | 9.6만 |
|---|
| 2026.09.18 | ₩2,950 | ₩3,085 | ₩2,810 | ₩2,830 | -4.07% | 16.9만 |
|---|
| 2026.09.17 | ₩3,140 | ₩3,140 | ₩2,905 | ₩2,925 | -6.85% | 18.6만 |
|---|
| 2026.09.16 | ₩2,850 | ₩3,170 | ₩2,825 | ₩3,145 | +10.35% | 29.4만 |
|---|
| 2026.09.15 | ₩2,750 | ₩2,870 | ₩2,715 | ₩2,845 | +3.45% | 7.8만 |
|---|
| 2026.09.14 | ₩2,865 | ₩2,985 | ₩2,665 | ₩2,830 | -1.22% | 34.5만 |
|---|
| 2026.09.11 | ₩2,750 | ₩2,890 | ₩2,665 | ₩2,865 | +4.18% | 17.3만 |
|---|
| 2026.09.10 | ₩2,645 | ₩2,905 | ₩2,590 | ₩2,745 | +3.78% | 12.7만 |
|---|
| 2026.09.09 | ₩2,560 | ₩2,895 | ₩2,370 | ₩2,640 | +3.13% | 29.3만 |
|---|
| 2026.09.08 | ₩2,530 | ₩2,630 | ₩2,480 | ₩2,560 | +1.19% | 9.3만 |
|---|
| 2026.09.07 | ₩2,360 | ₩2,700 | ₩2,325 | ₩2,530 | +7.20% | 12.7만 |
|---|
| 2026.09.04 | ₩2,350 | ₩2,490 | ₩2,265 | ₩2,355 | +0.21% | 14만 |
|---|
| 2026.09.03 | ₩2,165 | ₩2,400 | ₩2,145 | ₩2,350 | +8.55% | 13.6만 |
|---|
| 2026.09.02 | ₩2,205 | ₩2,240 | ₩2,125 | ₩2,180 | -1.13% | 5.5만 |
|---|
| 2026.09.01 | ₩2,190 | ₩2,290 | ₩2,110 | ₩2,205 | +0.68% | 9만 |
|---|
| 2026.08.31 | ₩2,085 | ₩2,200 | ₩2,025 | ₩2,175 | +4.32% | 13.1만 |
|---|
| 2026.08.28 | ₩2,040 | ₩2,190 | ₩2,030 | ₩2,100 | +2.94% | 10.2만 |
|---|
| 2026.08.27 | ₩2,020 | ₩2,065 | ₩2,010 | ₩2,040 | +0.99% | 3.9만 |
|---|
| 2026.08.26 | ₩2,045 | ₩2,045 | ₩1,951 | ₩2,030 | -0.73% | 2.5만 |
|---|
| 2026.08.25 | ₩2,005 | ₩2,045 | ₩1,905 | ₩2,045 | +2.00% | 13.4만 |
|---|
| 2026.08.24 | ₩1,996 | ₩2,140 | ₩1,994 | ₩2,020 | +1.20% | 7.4만 |
|---|
| 2026.08.21 | ₩2,060 | ₩2,095 | ₩1,956 | ₩1,974 | -4.17% | 13.3만 |
|---|
| 2026.08.20 | ₩2,115 | ₩2,135 | ₩2,030 | ₩2,060 | -2.60% | 4.8만 |
|---|
| 2026.08.19 | ₩2,050 | ₩2,235 | ₩1,941 | ₩2,065 | +0.73% | 20.6만 |
|---|
| 2026.08.18 | ₩2,070 | ₩2,090 | ₩2,005 | ₩2,050 | -0.97% | 6.5만 |
|---|
| 2026.08.14 | ₩2,065 | ₩2,085 | ₩1,992 | ₩2,070 | +0.24% | 8.3만 |
|---|
| 2026.08.13 | ₩2,225 | ₩2,225 | ₩2,060 | ₩2,075 | -6.74% | 17.5만 |
|---|
| 2026.08.12 | ₩2,130 | ₩2,450 | ₩2,095 | ₩2,195 | +3.05% | 28.2만 |
|---|
| 2026.08.11 | ₩2,060 | ₩2,205 | ₩2,060 | ₩2,125 | +3.16% | 10.3만 |
|---|
| 2026.08.10 | ₩2,130 | ₩2,185 | ₩2,000 | ₩2,100 | -1.41% | 17.5만 |
|---|
| 2026.08.07 | ₩2,110 | ₩2,160 | ₩2,000 | ₩2,090 | -0.95% | 11.3만 |
|---|
| 2026.08.06 | ₩2,170 | ₩2,250 | ₩2,075 | ₩2,100 | -3.23% | 10.8만 |
|---|
| 2026.08.05 | ₩2,240 | ₩2,290 | ₩2,075 | ₩2,160 | -3.57% | 28.7만 |
|---|
| 2026.08.04 | ₩2,325 | ₩2,465 | ₩2,185 | ₩2,235 | -3.87% | 23.7만 |
|---|
| 2026.08.03 | ₩2,305 | ₩2,495 | ₩2,210 | ₩2,395 | +3.90% | 14.9만 |
|---|
| 2026.07.31 | ₩2,345 | ₩2,495 | ₩2,175 | ₩2,310 | -1.49% | 19.1만 |
|---|
| 2026.07.30 | ₩2,490 | ₩2,970 | ₩2,055 | ₩2,345 | -5.82% | 42만 |
|---|
| 2026.07.29 | ₩2,745 | ₩2,790 | ₩2,030 | ₩2,440 | -11.11% | 23.8만 |
|---|
| 2026.07.28 | ₩3,125 | ₩3,175 | ₩2,705 | ₩2,770 | -11.36% | 17.1만 |
|---|
| 2026.07.27 | ₩3,200 | ₩3,325 | ₩2,450 | ₩3,125 | -2.34% | 38.1만 |
|---|
| 2026.07.24 | ₩3,108 | ₩3,108 | ₩3,108 | ₩3,108 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩3,108 | ₩3,108 | ₩3,108 | ₩3,108 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩3,108 | ₩3,108 | ₩3,108 | ₩3,108 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩3,108 | ₩3,108 | ₩3,108 | ₩3,108 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩3,108 | ₩3,108 | ₩3,108 | ₩3,108 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩3,108 | ₩3,108 | ₩3,108 | ₩3,108 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩3,108 | ₩3,108 | ₩3,108 | ₩3,108 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩3,108 | ₩3,108 | ₩3,108 | ₩3,108 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩3,108 | ₩3,108 | ₩3,108 | ₩3,108 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩3,108 | ₩3,108 | ₩3,108 | ₩3,108 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩3,108 | ₩3,108 | ₩3,108 | ₩3,108 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩3,108 | ₩3,108 | ₩3,108 | ₩3,108 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩3,108 | ₩3,108 | ₩3,108 | ₩3,108 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩3,108 | ₩3,108 | ₩3,108 | ₩3,108 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩2,820 | ₩3,540 | ₩2,702 | ₩3,108 | +10.21% | 72.3만 |
|---|
| 2026.07.02 | ₩3,182 | ₩3,216 | ₩2,690 | ₩2,814 | -11.57% | 55만 |
|---|
| 2026.07.01 | ₩3,442 | ₩3,556 | ₩3,098 | ₩3,280 | -4.71% | 31.3만 |
|---|
| 2026.06.30 | ₩3,480 | ₩3,542 | ₩3,330 | ₩3,390 | -2.59% | 6.9만 |
|---|
| 2026.06.29 | ₩3,490 | ₩3,600 | ₩3,290 | ₩3,480 | -0.29% | 14.5만 |
|---|
| 2026.06.26 | ₩3,290 | ₩3,700 | ₩3,060 | ₩3,480 | +5.78% | 20.3만 |
|---|
| 2026.06.25 | ₩3,500 | ₩3,596 | ₩2,838 | ₩3,290 | -6.00% | 34.5만 |
|---|
| 2026.06.24 | ₩3,674 | ₩3,778 | ₩3,354 | ₩3,496 | -4.84% | 22만 |
|---|
| 2026.06.23 | ₩4,000 | ₩4,060 | ₩3,432 | ₩3,670 | -8.25% | 21.8만 |
|---|
| 2026.06.22 | ₩4,120 | ₩4,140 | ₩3,710 | ₩3,890 | -5.58% | 18.9만 |
|---|
| 2026.06.19 | ₩4,290 | ₩4,360 | ₩4,020 | ₩4,110 | -4.20% | 14.9만 |
|---|
| 2026.06.18 | ₩4,430 | ₩4,560 | ₩4,200 | ₩4,280 | -3.39% | 12.4만 |
|---|
| 2026.06.17 | ₩4,310 | ₩4,680 | ₩4,270 | ₩4,410 | +2.32% | 21.5만 |
|---|
| 2026.06.16 | ₩4,380 | ₩4,410 | ₩4,040 | ₩4,270 | -2.51% | 25.8만 |
|---|
| 2026.06.15 | ₩4,470 | ₩4,500 | ₩4,200 | ₩4,340 | -2.91% | 22.2만 |
|---|
| 2026.06.12 | ₩4,220 | ₩4,840 | ₩4,220 | ₩4,480 | +6.16% | 45.4만 |
|---|
| 2026.06.11 | ₩4,530 | ₩4,720 | ₩4,100 | ₩4,500 | -0.66% | 52.8만 |
|---|
| 2026.06.10 | ₩5,250 | ₩5,640 | ₩4,600 | ₩4,900 | -6.67% | 650 |
|---|
| 2026.06.09 | ₩5,330 | ₩5,820 | ₩5,260 | ₩5,300 | -0.56% | 39.7만 |
|---|
| 2026.06.08 | ₩4,840 | ₩5,430 | ₩4,840 | ₩5,310 | +9.71% | 43.9만 |
|---|
| 2026.06.05 | ₩5,060 | ₩5,640 | ₩4,720 | ₩5,440 | +7.51% | 65.8만 |
|---|
| 2026.06.04 | ₩4,900 | ₩5,280 | ₩4,800 | ₩5,150 | +5.10% | 31.8만 |
|---|
| 2026.06.02 | ₩5,060 | ₩5,060 | ₩4,500 | ₩4,900 | -3.16% | 33.4만 |
|---|
| 2026.06.01 | ₩5,600 | ₩5,660 | ₩4,840 | ₩4,840 | -13.57% | 46.4만 |
|---|
| 2026.05.29 | ₩5,560 | ₩5,740 | ₩4,910 | ₩5,570 | +0.18% | 95.6만 |
|---|
| 2026.05.28 | ₩5,150 | ₩5,660 | ₩5,040 | ₩5,560 | +7.96% | 113.1만 |
|---|
| 2026.05.27 | ₩4,700 | ₩5,320 | ₩4,420 | ₩5,110 | +8.72% | 97만 |
|---|
| 2026.05.26 | ₩5,300 | ₩5,620 | ₩4,650 | ₩4,700 | -11.32% | 87.2만 |
|---|
| 2026.05.22 | ₩5,990 | ₩6,270 | ₩5,020 | ₩5,300 | -11.52% | 112만 |
|---|
| 2026.05.21 | ₩4,870 | ₩5,720 | ₩4,700 | ₩5,240 | +7.60% | 150만 |
|---|
| 2026.05.20 | ₩4,300 | ₩5,090 | ₩4,090 | ₩4,870 | +13.26% | 223.4만 |
|---|
| 2026.05.19 | ₩4,660 | ₩4,830 | ₩4,050 | ₩4,130 | -11.37% | 71.9만 |
|---|
| 2026.05.18 | ₩4,830 | ₩4,830 | ₩4,210 | ₩4,660 | -3.52% | 63.1만 |
|---|
| 2026.05.15 | ₩5,100 | ₩5,180 | ₩4,520 | ₩4,730 | -7.25% | 93.7만 |
|---|
| 2026.05.14 | ₩5,240 | ₩6,200 | ₩5,050 | ₩5,100 | -2.67% | 555.6만 |
|---|
| 2026.05.13 | ₩4,260 | ₩5,210 | ₩4,200 | ₩5,210 | +22.30% | 215.4만 |
|---|
| 2026.05.12 | ₩3,870 | ₩4,180 | ₩3,680 | ₩4,010 | +3.62% | 166.9만 |
|---|
| 2026.05.11 | ₩3,434 | ₩4,100 | ₩3,360 | ₩3,820 | +11.24% | 181.7만 |
|---|
| 2026.05.08 | ₩3,292 | ₩3,538 | ₩3,244 | ₩3,434 | +4.31% | 38만 |
|---|
| 2026.05.07 | ₩3,490 | ₩3,490 | ₩3,200 | ₩3,374 | -3.32% | 50.2만 |
|---|
| 2026.05.06 | ₩3,204 | ₩3,620 | ₩3,204 | ₩3,360 | +4.87% | 123.9만 |
|---|
| 2026.05.04 | ₩3,112 | ₩3,420 | ₩3,112 | ₩3,186 | +2.38% | 54.7만 |
|---|
| 2026.04.30 | ₩2,980 | ₩3,298 | ₩2,980 | ₩3,082 | +3.42% | 49.3만 |
|---|
| 2026.04.29 | ₩3,126 | ₩3,126 | ₩2,854 | ₩3,000 | -4.03% | 29.8만 |
|---|
| 2026.04.28 | ₩3,170 | ₩3,300 | ₩3,068 | ₩3,142 | -0.88% | 16.7만 |
|---|
| 2026.04.27 | ₩3,230 | ₩3,258 | ₩3,010 | ₩3,184 | -1.42% | 22.4만 |
|---|
| 2026.04.24 | ₩2,976 | ₩3,250 | ₩2,746 | ₩3,182 | +6.92% | 85만 |
|---|
| 2026.04.23 | ₩3,150 | ₩3,164 | ₩2,904 | ₩3,016 | -4.25% | 69.1만 |
|---|
| 2026.04.22 | ₩3,562 | ₩3,562 | ₩3,134 | ₩3,150 | -11.57% | 82만 |
|---|
| 2026.04.21 | ₩3,900 | ₩3,902 | ₩3,410 | ₩3,572 | -8.41% | 111만 |
|---|
| 2026.04.20 | ₩3,620 | ₩4,300 | ₩3,368 | ₩3,766 | +4.03% | 385.9만 |
|---|
| 2026.04.17 | ₩3,720 | ₩3,732 | ₩3,100 | ₩3,418 | -8.12% | 282.6만 |
|---|
| 2026.04.16 | ₩4,400 | ₩4,510 | ₩3,404 | ₩3,978 | -9.59% | 1167.3만 |
|---|
| 2026.04.15 | ₩2,900 | ₩3,470 | ₩2,900 | ₩3,470 | +19.66% | 440.2만 |
|---|
| 2026.04.14 | ₩2,284 | ₩2,780 | ₩2,172 | ₩2,670 | +16.90% | 260.2만 |
|---|
| 2026.04.13 | ₩2,256 | ₩2,320 | ₩2,032 | ₩2,278 | +0.98% | 83.1만 |
|---|
| 2026.04.10 | ₩2,202 | ₩2,362 | ₩2,080 | ₩2,282 | +3.63% | 56만 |
|---|
| 2026.04.09 | ₩2,326 | ₩2,434 | ₩2,056 | ₩2,138 | -8.08% | 52.1만 |
|---|
| 2026.04.08 | ₩2,358 | ₩2,360 | ₩2,200 | ₩2,330 | -1.19% | 50.9만 |
|---|
| 2026.04.07 | ₩2,456 | ₩2,460 | ₩2,236 | ₩2,356 | -4.07% | 55.3만 |
|---|
| 2026.04.06 | ₩2,440 | ₩2,574 | ₩2,362 | ₩2,452 | +0.49% | 53.1만 |
|---|
| 2026.04.03 | ₩2,390 | ₩2,470 | ₩2,204 | ₩2,390 | 0.00% | 68.4만 |
|---|
| 2026.04.02 | ₩2,022 | ₩2,596 | ₩2,020 | ₩2,254 | +11.47% | 171만 |
|---|
| 2026.04.01 | ₩2,098 | ₩2,200 | ₩1,900 | ₩2,002 | -4.58% | 42.9만 |
|---|
| 2026.03.31 | ₩1,910 | ₩2,280 | ₩1,822 | ₩2,040 | +6.81% | 51.2만 |
|---|
| 2026.03.30 | ₩2,288 | ₩2,516 | ₩1,736 | ₩2,020 | -11.71% | 212.4만 |
|---|
| 2026.03.27 | ₩3,070 | ₩3,090 | ₩2,288 | ₩2,288 | -25.47% | 90.2만 |
|---|
| 2026.03.26 | ₩2,998 | ₩3,354 | ₩2,998 | ₩3,086 | +2.94% | 52.8만 |
|---|
| 2026.03.25 | ₩2,882 | ₩3,090 | ₩2,852 | ₩2,996 | +3.96% | 59만 |
|---|
| 2026.03.24 | ₩2,900 | ₩2,900 | ₩2,714 | ₩2,850 | -1.72% | 32.1만 |
|---|
| 2026.03.23 | ₩2,802 | ₩2,940 | ₩2,710 | ₩2,780 | -0.79% | 27.3만 |
|---|
| 2026.03.20 | ₩2,784 | ₩2,960 | ₩2,612 | ₩2,800 | +0.57% | 61.6만 |
|---|
| 2026.03.19 | ₩2,574 | ₩2,920 | ₩2,574 | ₩2,794 | +8.55% | 79.9만 |
|---|
| 2026.03.18 | ₩2,494 | ₩2,612 | ₩2,400 | ₩2,574 | +3.21% | 43.2만 |
|---|
| 2026.03.17 | ₩2,490 | ₩2,548 | ₩2,412 | ₩2,430 | -2.41% | 43.7만 |
|---|
| 2026.03.16 | ₩2,410 | ₩2,650 | ₩2,344 | ₩2,490 | +3.32% | 120.7만 |
|---|
| 2026.03.13 | ₩1,912 | ₩2,464 | ₩1,768 | ₩2,400 | +25.52% | 430만 |
|---|
| 2026.03.12 | ₩1,460 | ₩1,898 | ₩1,446 | ₩1,898 | +30.00% | 201.6만 |
|---|
| 2026.03.11 | ₩1,408 | ₩1,466 | ₩1,406 | ₩1,460 | +3.69% | 15.7만 |
|---|
| 2026.03.10 | ₩1,432 | ₩1,476 | ₩1,304 | ₩1,408 | -1.68% | 34.2만 |
|---|
| 2026.03.09 | ₩1,582 | ₩1,582 | ₩1,354 | ₩1,378 | -12.90% | 21.5만 |
|---|
| 2026.03.06 | ₩1,540 | ₩1,638 | ₩1,500 | ₩1,582 | +2.73% | 9.9만 |
|---|
| 2026.03.05 | ₩1,516 | ₩1,620 | ₩1,508 | ₩1,560 | +2.90% | 23.3만 |
|---|
| 2026.03.04 | ₩1,840 | ₩1,840 | ₩1,460 | ₩1,468 | -20.22% | 33만 |
|---|
| 2026.03.03 | ₩1,864 | ₩1,952 | ₩1,680 | ₩1,854 | -0.54% | 60.3만 |
|---|
| 2026.02.27 | ₩2,094 | ₩2,242 | ₩1,784 | ₩1,970 | -5.92% | 104.1만 |
|---|
| 2026.02.26 | ₩2,330 | ₩2,340 | ₩2,032 | ₩2,110 | -9.44% | 30.5만 |
|---|
| 2026.02.25 | ₩2,282 | ₩2,282 | ₩2,192 | ₩2,244 | -1.67% | 21.8만 |
|---|
| 2026.02.24 | ₩2,300 | ₩2,312 | ₩2,100 | ₩2,284 | -0.70% | 41.3만 |
|---|
| 2026.02.23 | ₩2,310 | ₩2,354 | ₩2,240 | ₩2,290 | -0.87% | 17.2만 |
|---|
| 2026.02.20 | ₩2,386 | ₩2,414 | ₩2,300 | ₩2,310 | -3.19% | 16.4만 |
|---|
| 2026.02.19 | ₩2,420 | ₩2,440 | ₩2,336 | ₩2,384 | -1.49% | 16.9만 |
|---|
| 2026.02.13 | ₩2,418 | ₩2,618 | ₩2,374 | ₩2,422 | +0.17% | 36.3만 |
|---|
| 2026.02.12 | ₩2,644 | ₩2,684 | ₩2,450 | ₩2,468 | -6.66% | 29.2만 |
|---|
| 2026.02.11 | ₩2,660 | ₩2,714 | ₩2,560 | ₩2,644 | -0.60% | 28.9만 |
|---|
| 2026.02.10 | ₩2,810 | ₩2,838 | ₩2,600 | ₩2,702 | -3.84% | 32.9만 |
|---|
| 2026.02.09 | ₩2,700 | ₩2,980 | ₩2,666 | ₩2,838 | +5.11% | 104.9만 |
|---|
| 2026.02.06 | ₩2,338 | ₩2,722 | ₩2,262 | ₩2,670 | +14.20% | 100.2만 |
|---|
| 2026.02.05 | ₩2,548 | ₩2,558 | ₩2,370 | ₩2,390 | -6.20% | 36.4만 |
|---|
| 2026.02.04 | ₩2,400 | ₩2,620 | ₩2,348 | ₩2,560 | +6.67% | 51.1만 |
|---|
| 2026.02.03 | ₩2,320 | ₩2,428 | ₩2,260 | ₩2,400 | +3.45% | 35.1만 |
|---|
| 2026.02.02 | ₩2,344 | ₩2,480 | ₩2,280 | ₩2,320 | -1.02% | 67.7만 |
|---|
| 2026.01.30 | ₩2,390 | ₩2,390 | ₩2,220 | ₩2,344 | -1.92% | 41.3만 |
|---|
| 2026.01.29 | ₩2,500 | ₩2,502 | ₩2,260 | ₩2,358 | -5.68% | 60.7만 |
|---|
| 2026.01.28 | ₩2,378 | ₩2,450 | ₩2,270 | ₩2,432 | +2.27% | 59.9만 |
|---|
| 2026.01.27 | ₩2,348 | ₩2,400 | ₩2,200 | ₩2,296 | -2.21% | 40.2만 |
|---|
| 2026.01.26 | ₩2,400 | ₩2,498 | ₩2,212 | ₩2,334 | -2.75% | 203.2만 |
|---|
| 2026.01.23 | ₩2,026 | ₩2,620 | ₩2,012 | ₩2,620 | +29.32% | 401만 |
|---|
| 2026.01.22 | ₩2,030 | ₩2,076 | ₩1,988 | ₩2,016 | -0.69% | 15.8만 |
|---|
| 2026.01.21 | ₩2,130 | ₩2,182 | ₩2,010 | ₩2,026 | -4.88% | 20.9만 |
|---|
| 2026.01.20 | ₩2,002 | ₩2,280 | ₩1,992 | ₩2,132 | +6.49% | 58.6만 |
|---|
| 2026.01.19 | ₩2,034 | ₩2,042 | ₩1,980 | ₩2,002 | -1.57% | 17.9만 |
|---|
| 2026.01.16 | ₩2,072 | ₩2,072 | ₩2,002 | ₩2,028 | -2.12% | 18.2만 |
|---|
| 2026.01.15 | ₩2,092 | ₩2,094 | ₩2,042 | ₩2,084 | -0.38% | 14.1만 |
|---|
| 2026.01.14 | ₩2,142 | ₩2,160 | ₩2,058 | ₩2,092 | -2.33% | 14.3만 |
|---|
| 2026.01.13 | ₩2,210 | ₩2,234 | ₩2,120 | ₩2,142 | -3.08% | 15.2만 |
|---|
| 2026.01.12 | ₩2,300 | ₩2,300 | ₩2,162 | ₩2,192 | -4.70% | 19.8만 |
|---|
| 2026.01.09 | ₩2,292 | ₩2,364 | ₩2,184 | ₩2,300 | +0.35% | 11.9만 |
|---|
| 2026.01.08 | ₩2,278 | ₩2,396 | ₩2,260 | ₩2,292 | +0.61% | 11.7만 |
|---|
| 2026.01.07 | ₩2,398 | ₩2,420 | ₩2,266 | ₩2,300 | -4.09% | 13.5만 |
|---|
| 2026.01.06 | ₩2,428 | ₩2,456 | ₩2,340 | ₩2,398 | -1.24% | 17.4만 |
|---|
| 2026.01.05 | ₩2,348 | ₩2,438 | ₩2,318 | ₩2,428 | +3.41% | 43.4만 |
|---|
| 2026.01.02 | ₩2,180 | ₩2,310 | ₩2,042 | ₩2,280 | +4.59% | 23.7만 |
|---|
| 2025.12.30 | ₩2,234 | ₩2,274 | ₩2,176 | ₩2,194 | -1.79% | 12.6만 |
|---|
| 2025.12.29 | ₩2,320 | ₩2,320 | ₩2,218 | ₩2,234 | -3.71% | 20.7만 |
|---|
| 2025.12.26 | ₩2,350 | ₩2,350 | ₩2,284 | ₩2,320 | -1.28% | 8.1만 |
|---|
| 2025.12.24 | ₩2,422 | ₩2,458 | ₩2,260 | ₩2,320 | -4.21% | 20.9만 |
|---|
| 2025.12.23 | ₩2,420 | ₩2,500 | ₩2,320 | ₩2,422 | +0.08% | 36.5만 |
|---|
| 2025.12.22 | ₩2,390 | ₩2,444 | ₩2,354 | ₩2,366 | -1.00% | 12만 |
|---|
| 2025.12.19 | ₩2,400 | ₩2,436 | ₩2,328 | ₩2,406 | +0.25% | 16.2만 |
|---|
| 2025.12.18 | ₩2,440 | ₩2,468 | ₩2,342 | ₩2,436 | -0.16% | 11.4만 |
|---|
| 2025.12.17 | ₩2,622 | ₩2,640 | ₩2,410 | ₩2,428 | -7.40% | 55.8만 |
|---|
| 2025.12.16 | ₩3,000 | ₩3,000 | ₩2,606 | ₩2,624 | -12.53% | 101.5만 |
|---|
| 2025.12.15 | ₩2,758 | ₩3,150 | ₩2,680 | ₩3,108 | +12.69% | 118.9만 |
|---|
| 2025.12.12 | ₩2,684 | ₩2,860 | ₩2,562 | ₩2,860 | +6.56% | 194.7만 |
|---|
| 2025.12.11 | ₩2,284 | ₩2,498 | ₩2,282 | ₩2,480 | +8.58% | 62.7만 |
|---|
| 2025.12.10 | ₩2,260 | ₩2,300 | ₩2,246 | ₩2,286 | +1.15% | 9만 |
|---|
| 2025.12.09 | ₩2,226 | ₩2,334 | ₩2,224 | ₩2,282 | +2.52% | 13.4만 |
|---|
| 2025.12.08 | ₩2,240 | ₩2,266 | ₩2,100 | ₩2,242 | +0.09% | 10.7만 |
|---|
| 2025.12.05 | ₩2,310 | ₩2,360 | ₩2,198 | ₩2,214 | -4.16% | 18.6만 |
|---|
| 2025.12.04 | ₩2,256 | ₩2,460 | ₩2,200 | ₩2,258 | +0.09% | 30.9만 |
|---|
| 2025.12.03 | ₩2,226 | ₩2,298 | ₩2,176 | ₩2,214 | -0.54% | 12.7만 |
|---|
| 2025.12.02 | ₩2,300 | ₩2,300 | ₩2,132 | ₩2,226 | -3.22% | 21.6만 |
|---|
| 2025.12.01 | ₩2,064 | ₩2,300 | ₩2,064 | ₩2,300 | +11.43% | 70.7만 |
|---|
| 2025.11.28 | ₩1,992 | ₩2,072 | ₩1,982 | ₩2,050 | +2.91% | 10.8만 |
|---|
| 2025.11.27 | ₩2,002 | ₩2,016 | ₩1,980 | ₩1,992 | -0.50% | 5.8만 |
|---|
| 2025.11.26 | ₩1,998 | ₩2,010 | ₩1,940 | ₩2,000 | +0.10% | 6.5만 |
|---|
| 2025.11.25 | ₩2,120 | ₩2,120 | ₩1,920 | ₩1,926 | -9.15% | 16.6만 |
|---|
| 2025.11.24 | ₩2,016 | ₩2,056 | ₩1,984 | ₩1,990 | -1.29% | 8.5만 |
|---|
| 2025.11.21 | ₩2,060 | ₩2,098 | ₩2,002 | ₩2,016 | -2.14% | 15.1만 |
|---|
| 2025.11.20 | ₩2,168 | ₩2,218 | ₩2,142 | ₩2,150 | -0.83% | 5.6만 |
|---|
| 2025.11.19 | ₩2,140 | ₩2,230 | ₩2,070 | ₩2,168 | +1.31% | 8.8만 |
|---|
| 2025.11.18 | ₩2,180 | ₩2,240 | ₩2,126 | ₩2,126 | -2.48% | 9.3만 |
|---|
| 2025.11.17 | ₩2,108 | ₩2,270 | ₩2,090 | ₩2,200 | +4.36% | 24.2만 |
|---|
| 2025.11.14 | ₩2,110 | ₩2,122 | ₩2,042 | ₩2,066 | -2.09% | 13.6만 |
|---|
| 2025.11.13 | ₩2,154 | ₩2,180 | ₩2,080 | ₩2,130 | -1.11% | 7만 |
|---|
| 2025.11.12 | ₩2,132 | ₩2,190 | ₩2,040 | ₩2,180 | +2.25% | 7.2만 |
|---|
| 2025.11.11 | ₩2,134 | ₩2,190 | ₩2,096 | ₩2,132 | -0.09% | 11.8만 |
|---|
| 2025.11.10 | ₩2,166 | ₩2,212 | ₩2,106 | ₩2,144 | -1.02% | 9.9만 |
|---|
| 2025.11.07 | ₩2,186 | ₩2,248 | ₩2,130 | ₩2,166 | -0.91% | 16.3만 |
|---|
| 2025.11.06 | ₩2,312 | ₩2,380 | ₩2,254 | ₩2,256 | -2.42% | 41.4만 |
|---|
| 2025.11.05 | ₩2,374 | ₩2,374 | ₩2,190 | ₩2,252 | -5.14% | 40.9만 |
|---|
| 2025.11.04 | ₩2,440 | ₩2,444 | ₩2,352 | ₩2,374 | -2.70% | 29.1만 |
|---|
| 2025.11.03 | ₩2,426 | ₩2,570 | ₩2,382 | ₩2,450 | +0.99% | 54.8만 |
|---|
| 2025.10.31 | ₩2,320 | ₩2,432 | ₩2,266 | ₩2,422 | +4.40% | 37.8만 |
|---|
| 2025.10.30 | ₩2,500 | ₩2,500 | ₩2,284 | ₩2,300 | -8.00% | 49.6만 |
|---|
| 2025.10.29 | ₩2,428 | ₩2,516 | ₩2,400 | ₩2,430 | +0.08% | 53.3만 |
|---|
| 2025.10.28 | ₩2,494 | ₩2,598 | ₩2,410 | ₩2,422 | -2.89% | 88.9만 |
|---|
| 2025.10.27 | ₩2,520 | ₩2,566 | ₩2,466 | ₩2,470 | -1.98% | 46.1만 |
|---|
| 2025.10.24 | ₩2,682 | ₩2,770 | ₩2,504 | ₩2,520 | -6.04% | 142.7만 |
|---|
| 2025.10.23 | ₩2,386 | ₩2,846 | ₩2,320 | ₩2,680 | +12.32% | 636.2만 |
|---|
| 2025.10.22 | ₩2,354 | ₩2,588 | ₩2,300 | ₩2,446 | +3.91% | 154.4만 |
|---|
| 2025.10.21 | ₩2,360 | ₩2,446 | ₩2,306 | ₩2,324 | -1.53% | 61.3만 |
|---|
| 2025.10.20 | ₩2,422 | ₩2,426 | ₩2,316 | ₩2,412 | -0.41% | 57.5만 |
|---|
| 2025.10.17 | ₩2,500 | ₩2,540 | ₩2,388 | ₩2,444 | -2.24% | 141.2만 |
|---|
| 2025.10.16 | ₩2,736 | ₩2,754 | ₩2,574 | ₩2,664 | -2.63% | 165.6만 |
|---|
| 2025.10.15 | ₩2,750 | ₩2,964 | ₩2,622 | ₩2,736 | -0.51% | 625.3만 |
|---|
| 2025.10.14 | ₩2,528 | ₩2,964 | ₩2,440 | ₩2,816 | +11.39% | 996.7만 |
|---|
| 2025.10.13 | ₩2,290 | ₩2,358 | ₩2,160 | ₩2,280 | -0.44% | 55만 |
|---|
| 2025.10.10 | ₩2,240 | ₩2,580 | ₩2,220 | ₩2,342 | +4.55% | 289.8만 |
|---|