시장 데이터를 불러오는 중
전체 종목
아나패스 과거 주가
아나패스 · 123860.KQ · KOSDAQ
주요 제품·사업: Timing Controller(TCON)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
아나패스 · 123860.KQ · KOSDAQ
주요 제품·사업: Timing Controller(TCON)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,900 | ₩13,000 | ₩12,660 | ₩13,000 | +0.78% | 5.5천 |
| 2026.10.07 | ₩12,890 | ₩12,890 | ₩12,700 | ₩12,730 | -1.24% | 6.7천 |
| 2026.10.06 | ₩13,100 | ₩13,150 | ₩12,680 | ₩12,890 | -1.60% | 1.5만 |
| 2026.10.02 | ₩13,190 | ₩13,200 | ₩12,960 | ₩13,100 | -0.68% | 6.8천 |
| 2026.10.01 | ₩13,100 | ₩13,400 | ₩12,960 | ₩13,100 | 0.00% | 7.9천 |
| 2026.09.30 | ₩13,160 | ₩13,250 | ₩12,960 | ₩13,090 | -0.53% | 9.2천 |
| 2026.09.29 | ₩13,200 | ₩13,200 | ₩13,020 | ₩13,160 | -0.30% | 6.3천 |
| 2026.09.28 | ₩13,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,950 |
| ₩13,180 |
| -2.37% |
| 2.4만 |
| 2026.09.23 | ₩13,350 | ₩13,510 | ₩13,180 | ₩13,350 | 0.00% | 1.3만 |
|---|
| 2026.09.22 | ₩13,550 | ₩13,580 | ₩13,120 | ₩13,350 | -1.48% | 1.1만 |
|---|
| 2026.09.21 | ₩13,650 | ₩13,650 | ₩13,280 | ₩13,350 | -2.20% | 1.1만 |
|---|
| 2026.09.18 | ₩13,650 | ₩13,650 | ₩13,170 | ₩13,650 | 0.00% | 3만 |
|---|
| 2026.09.17 | ₩13,500 | ₩13,640 | ₩13,470 | ₩13,510 | +0.07% | 1.1만 |
|---|
| 2026.09.16 | ₩13,600 | ₩13,630 | ₩13,400 | ₩13,570 | -0.22% | 2.1만 |
|---|
| 2026.09.15 | ₩13,540 | ₩13,700 | ₩13,270 | ₩13,550 | +0.07% | 9.9천 |
|---|
| 2026.09.14 | ₩13,550 | ₩13,550 | ₩13,350 | ₩13,540 | -0.07% | 5.7천 |
|---|
| 2026.09.11 | ₩13,700 | ₩13,840 | ₩13,550 | ₩13,550 | -1.09% | 1.5만 |
|---|
| 2026.09.10 | ₩13,620 | ₩13,800 | ₩13,550 | ₩13,630 | +0.07% | 4.4천 |
|---|
| 2026.09.09 | ₩13,600 | ₩13,900 | ₩13,410 | ₩13,620 | +0.15% | 8.9천 |
|---|
| 2026.09.08 | ₩13,550 | ₩13,720 | ₩13,350 | ₩13,460 | -0.66% | 4.7천 |
|---|
| 2026.09.07 | ₩13,650 | ₩13,800 | ₩13,420 | ₩13,520 | -0.95% | 6.9천 |
|---|
| 2026.09.04 | ₩13,310 | ₩13,650 | ₩13,250 | ₩13,650 | +2.55% | 5.9천 |
|---|
| 2026.09.03 | ₩13,400 | ₩13,450 | ₩12,920 | ₩13,300 | -0.75% | 2.4만 |
|---|
| 2026.09.02 | ₩13,400 | ₩13,690 | ₩13,050 | ₩13,350 | -0.37% | 1.3만 |
|---|
| 2026.09.01 | ₩13,150 | ₩13,400 | ₩13,120 | ₩13,350 | +1.52% | 7.3천 |
|---|
| 2026.08.31 | ₩13,500 | ₩13,640 | ₩13,010 | ₩13,300 | -1.48% | 7.8천 |
|---|
| 2026.08.28 | ₩13,450 | ₩13,830 | ₩13,160 | ₩13,450 | 0.00% | 1.2만 |
|---|
| 2026.08.27 | ₩13,500 | ₩13,900 | ₩13,320 | ₩13,420 | -0.59% | 1.5만 |
|---|
| 2026.08.26 | ₩13,350 | ₩13,950 | ₩13,220 | ₩13,550 | +1.50% | 1.6만 |
|---|
| 2026.08.25 | ₩13,310 | ₩13,690 | ₩13,070 | ₩13,330 | +0.15% | 2.1만 |
|---|
| 2026.08.24 | ₩13,710 | ₩13,870 | ₩13,250 | ₩13,270 | -3.21% | 1.1만 |
|---|
| 2026.08.21 | ₩13,320 | ₩13,720 | ₩13,170 | ₩13,560 | +1.80% | 2.6만 |
|---|
| 2026.08.20 | ₩13,400 | ₩13,600 | ₩13,050 | ₩13,340 | -0.45% | 2.1만 |
|---|
| 2026.08.19 | ₩13,700 | ₩13,700 | ₩13,250 | ₩13,430 | -1.97% | 1.8만 |
|---|
| 2026.08.18 | ₩13,510 | ₩13,810 | ₩13,150 | ₩13,730 | +1.63% | 2만 |
|---|
| 2026.08.14 | ₩13,800 | ₩13,800 | ₩13,310 | ₩13,690 | -0.80% | 2만 |
|---|
| 2026.08.13 | ₩13,900 | ₩14,100 | ₩13,660 | ₩13,810 | -0.65% | 1.7만 |
|---|
| 2026.08.12 | ₩13,850 | ₩14,160 | ₩13,670 | ₩13,960 | +0.79% | 1.3만 |
|---|
| 2026.08.11 | ₩14,100 | ₩14,100 | ₩13,360 | ₩13,860 | -1.70% | 3만 |
|---|
| 2026.08.10 | ₩14,100 | ₩14,500 | ₩13,860 | ₩14,190 | +0.64% | 1.7만 |
|---|
| 2026.08.07 | ₩14,730 | ₩14,730 | ₩13,750 | ₩14,100 | -4.28% | 2.3만 |
|---|
| 2026.08.06 | ₩14,630 | ₩14,870 | ₩14,150 | ₩14,350 | -1.91% | 2.3만 |
|---|
| 2026.08.05 | ₩13,630 | ₩14,640 | ₩13,450 | ₩14,630 | +7.34% | 3.1만 |
|---|
| 2026.08.04 | ₩12,510 | ₩13,530 | ₩12,510 | ₩13,530 | +8.15% | 2.3만 |
|---|
| 2026.08.03 | ₩12,400 | ₩12,580 | ₩11,960 | ₩12,580 | +1.45% | 1.3만 |
|---|
| 2026.07.31 | ₩11,380 | ₩12,400 | ₩11,150 | ₩12,400 | +8.96% | 2.3만 |
|---|
| 2026.07.30 | ₩11,220 | ₩11,350 | ₩10,920 | ₩11,180 | -0.36% | 1.6만 |
|---|
| 2026.07.29 | ₩11,680 | ₩11,900 | ₩10,750 | ₩11,220 | -3.94% | 5만 |
|---|
| 2026.07.28 | ₩11,560 | ₩11,800 | ₩11,430 | ₩11,680 | +1.04% | 1.6만 |
|---|
| 2026.07.27 | ₩11,890 | ₩11,990 | ₩11,510 | ₩11,930 | +0.34% | 2.2만 |
|---|
| 2026.07.24 | ₩12,560 | ₩12,570 | ₩11,890 | ₩11,890 | -5.33% | 1.6만 |
|---|
| 2026.07.23 | ₩12,400 | ₩12,550 | ₩12,250 | ₩12,400 | 0.00% | 1.8만 |
|---|
| 2026.07.22 | ₩12,430 | ₩12,800 | ₩12,190 | ₩12,220 | -1.69% | 2.2만 |
|---|
| 2026.07.21 | ₩12,750 | ₩13,100 | ₩12,330 | ₩12,430 | -2.51% | 3.4만 |
|---|
| 2026.07.20 | ₩13,360 | ₩13,360 | ₩12,600 | ₩12,600 | -5.69% | 2.2만 |
|---|
| 2026.07.16 | ₩13,600 | ₩13,600 | ₩12,800 | ₩13,360 | -1.76% | 1.8만 |
|---|
| 2026.07.15 | ₩13,170 | ₩13,540 | ₩13,160 | ₩13,260 | +0.68% | 2만 |
|---|
| 2026.07.14 | ₩13,850 | ₩13,850 | ₩12,820 | ₩13,100 | -5.42% | 3.4만 |
|---|
| 2026.07.13 | ₩14,480 | ₩14,560 | ₩13,530 | ₩13,960 | -3.59% | 2.5만 |
|---|
| 2026.07.10 | ₩13,400 | ₩14,300 | ₩13,340 | ₩14,270 | +6.49% | 1.3만 |
|---|
| 2026.07.09 | ₩13,500 | ₩13,820 | ₩13,110 | ₩13,270 | -1.70% | 3만 |
|---|
| 2026.07.08 | ₩14,200 | ₩14,270 | ₩13,300 | ₩13,650 | -3.87% | 5.8만 |
|---|
| 2026.07.07 | ₩14,960 | ₩14,960 | ₩14,140 | ₩14,270 | -4.61% | 3.6만 |
|---|
| 2026.07.06 | ₩15,250 | ₩15,260 | ₩14,850 | ₩15,100 | -0.98% | 1.9만 |
|---|
| 2026.07.03 | ₩15,100 | ₩15,490 | ₩14,720 | ₩15,250 | +0.99% | 4.2만 |
|---|
| 2026.07.02 | ₩15,170 | ₩15,500 | ₩14,825 | ₩15,110 | -0.40% | 7.6만 |
|---|
| 2026.07.01 | ₩15,300 | ₩15,740 | ₩14,900 | ₩15,170 | -0.85% | 1.8만 |
|---|
| 2026.06.30 | ₩15,550 | ₩15,550 | ₩15,100 | ₩15,150 | -2.57% | 1.7만 |
|---|
| 2026.06.29 | ₩15,300 | ₩15,550 | ₩14,750 | ₩15,380 | +0.52% | 2.7만 |
|---|
| 2026.06.26 | ₩15,140 | ₩15,700 | ₩14,500 | ₩15,300 | +1.06% | 6.4만 |
|---|
| 2026.06.25 | ₩14,860 | ₩15,400 | ₩14,340 | ₩15,250 | +2.62% | 6.4만 |
|---|
| 2026.06.24 | ₩15,200 | ₩15,320 | ₩13,550 | ₩15,110 | -0.59% | 5.8만 |
|---|
| 2026.06.23 | ₩16,100 | ₩16,100 | ₩14,820 | ₩15,050 | -6.52% | 5.3만 |
|---|
| 2026.06.22 | ₩16,780 | ₩17,100 | ₩15,490 | ₩16,380 | -2.38% | 5.3만 |
|---|
| 2026.06.19 | ₩16,640 | ₩17,200 | ₩15,980 | ₩16,770 | +0.78% | 4.5만 |
|---|
| 2026.06.18 | ₩16,400 | ₩16,640 | ₩16,210 | ₩16,610 | +1.28% | 2.6만 |
|---|
| 2026.06.17 | ₩16,110 | ₩16,670 | ₩15,610 | ₩16,500 | +2.42% | 3.1만 |
|---|
| 2026.06.16 | ₩16,430 | ₩16,680 | ₩16,000 | ₩16,240 | -1.16% | 4만 |
|---|
| 2026.06.15 | ₩15,300 | ₩16,700 | ₩15,300 | ₩16,240 | +6.14% | 5.2만 |
|---|
| 2026.06.12 | ₩15,110 | ₩15,600 | ₩14,800 | ₩14,990 | -0.79% | 4.6만 |
|---|
| 2026.06.11 | ₩14,650 | ₩15,200 | ₩14,510 | ₩14,970 | +2.18% | 3.6만 |
|---|
| 2026.06.10 | ₩15,390 | ₩15,600 | ₩14,590 | ₩14,650 | -4.81% | 46 |
|---|
| 2026.06.09 | ₩14,920 | ₩15,900 | ₩14,900 | ₩15,390 | +3.15% | 4.8만 |
|---|
| 2026.06.08 | ₩15,650 | ₩16,290 | ₩14,910 | ₩14,910 | -4.73% | 8.4만 |
|---|
| 2026.06.05 | ₩17,810 | ₩17,810 | ₩16,810 | ₩16,850 | -5.39% | 5.7만 |
|---|
| 2026.06.04 | ₩17,550 | ₩18,290 | ₩17,010 | ₩17,810 | +1.48% | 5.5만 |
|---|
| 2026.06.02 | ₩17,870 | ₩19,380 | ₩16,840 | ₩17,670 | -1.12% | 27.1만 |
|---|
| 2026.06.01 | ₩18,860 | ₩18,860 | ₩17,530 | ₩17,840 | -5.41% | 15.2만 |
|---|
| 2026.05.29 | ₩18,790 | ₩21,100 | ₩18,620 | ₩19,030 | +1.28% | 37.1만 |
|---|
| 2026.05.28 | ₩19,440 | ₩19,690 | ₩17,770 | ₩18,480 | -4.94% | 11.7만 |
|---|
| 2026.05.27 | ₩21,500 | ₩21,700 | ₩18,900 | ₩19,210 | -10.65% | 22만 |
|---|
| 2026.05.26 | ₩22,800 | ₩22,900 | ₩21,100 | ₩21,900 | -3.95% | 23.6만 |
|---|
| 2026.05.22 | ₩19,450 | ₩22,700 | ₩19,430 | ₩22,500 | +15.68% | 55.1만 |
|---|
| 2026.05.21 | ₩19,130 | ₩19,550 | ₩18,670 | ₩18,720 | -2.14% | 24.7만 |
|---|
| 2026.05.20 | ₩19,470 | ₩19,980 | ₩18,600 | ₩18,850 | -3.18% | 34.2만 |
|---|
| 2026.05.19 | ₩18,150 | ₩19,890 | ₩18,120 | ₩19,200 | +5.79% | 53.7만 |
|---|
| 2026.05.18 | ₩17,090 | ₩18,580 | ₩16,320 | ₩18,000 | +5.32% | 21.7만 |
|---|
| 2026.05.15 | ₩16,990 | ₩17,090 | ₩16,220 | ₩16,640 | -2.06% | 6.9만 |
|---|
| 2026.05.14 | ₩17,140 | ₩17,430 | ₩16,240 | ₩16,980 | -0.93% | 5.1만 |
|---|
| 2026.05.13 | ₩17,460 | ₩17,580 | ₩16,950 | ₩17,100 | -2.06% | 4.8만 |
|---|
| 2026.05.12 | ₩17,900 | ₩17,900 | ₩17,200 | ₩17,460 | -2.46% | 7.7만 |
|---|
| 2026.05.11 | ₩18,100 | ₩18,340 | ₩17,650 | ₩17,900 | -1.10% | 8.9만 |
|---|
| 2026.05.08 | ₩17,400 | ₩17,990 | ₩17,300 | ₩17,870 | +2.70% | 4.9만 |
|---|
| 2026.05.07 | ₩17,620 | ₩17,800 | ₩17,230 | ₩17,400 | -1.25% | 9만 |
|---|
| 2026.05.06 | ₩18,050 | ₩18,050 | ₩17,690 | ₩17,800 | -1.39% | 5.3만 |
|---|
| 2026.05.04 | ₩17,850 | ₩18,490 | ₩17,650 | ₩17,990 | +0.78% | 15.7만 |
|---|
| 2026.04.30 | ₩17,530 | ₩17,680 | ₩17,300 | ₩17,500 | -0.17% | 3.2만 |
|---|
| 2026.04.29 | ₩17,700 | ₩17,750 | ₩17,300 | ₩17,530 | -0.96% | 2.7만 |
|---|
| 2026.04.28 | ₩17,550 | ₩17,800 | ₩17,450 | ₩17,600 | +0.28% | 3.4만 |
|---|
| 2026.04.27 | ₩18,150 | ₩18,240 | ₩17,590 | ₩17,600 | -3.03% | 3.3만 |
|---|
| 2026.04.24 | ₩17,610 | ₩17,980 | ₩17,490 | ₩17,930 | +1.82% | 4.6만 |
|---|
| 2026.04.23 | ₩17,550 | ₩17,680 | ₩17,370 | ₩17,610 | +0.34% | 2.9만 |
|---|
| 2026.04.22 | ₩17,560 | ₩17,720 | ₩17,360 | ₩17,550 | -0.06% | 3.7만 |
|---|
| 2026.04.21 | ₩17,900 | ₩18,000 | ₩17,260 | ₩17,570 | -1.84% | 4.7만 |
|---|
| 2026.04.20 | ₩17,900 | ₩18,000 | ₩17,700 | ₩17,820 | -0.45% | 1.9만 |
|---|
| 2026.04.17 | ₩18,120 | ₩18,120 | ₩17,630 | ₩17,910 | -1.16% | 4.4만 |
|---|
| 2026.04.16 | ₩17,870 | ₩18,100 | ₩17,820 | ₩17,970 | +0.56% | 2.1만 |
|---|
| 2026.04.15 | ₩17,710 | ₩18,230 | ₩17,710 | ₩17,860 | +0.85% | 8.2만 |
|---|
| 2026.04.14 | ₩17,700 | ₩17,900 | ₩17,510 | ₩17,710 | +0.06% | 6만 |
|---|
| 2026.04.13 | ₩17,610 | ₩18,120 | ₩17,520 | ₩17,700 | +0.51% | 3.9만 |
|---|
| 2026.04.10 | ₩17,780 | ₩18,170 | ₩17,650 | ₩17,780 | 0.00% | 7.9만 |
|---|
| 2026.04.09 | ₩18,000 | ₩18,130 | ₩17,560 | ₩17,620 | -2.11% | 4.7만 |
|---|
| 2026.04.08 | ₩17,850 | ₩18,080 | ₩17,740 | ₩18,000 | +0.84% | 6만 |
|---|
| 2026.04.07 | ₩17,820 | ₩18,100 | ₩17,360 | ₩17,800 | -0.11% | 5.1만 |
|---|
| 2026.04.06 | ₩17,100 | ₩18,560 | ₩17,000 | ₩17,820 | +4.21% | 22만 |
|---|
| 2026.04.03 | ₩16,640 | ₩17,360 | ₩16,640 | ₩17,100 | +2.76% | 5.1만 |
|---|
| 2026.04.02 | ₩17,350 | ₩17,400 | ₩16,500 | ₩16,630 | -4.15% | 3.6만 |
|---|
| 2026.04.01 | ₩16,960 | ₩17,470 | ₩16,950 | ₩17,180 | +1.30% | 3.7만 |
|---|
| 2026.03.31 | ₩17,110 | ₩17,380 | ₩16,900 | ₩16,910 | -1.17% | 7.3만 |
|---|
| 2026.03.30 | ₩17,470 | ₩17,700 | ₩16,780 | ₩17,210 | -1.49% | 9.6만 |
|---|
| 2026.03.27 | ₩15,300 | ₩17,600 | ₩15,230 | ₩17,420 | +13.86% | 13.7만 |
|---|
| 2026.03.26 | ₩15,840 | ₩15,840 | ₩15,230 | ₩15,430 | -2.59% | 3.7만 |
|---|
| 2026.03.25 | ₩14,900 | ₩16,160 | ₩14,900 | ₩16,000 | +7.38% | 4.1만 |
|---|
| 2026.03.24 | ₩14,830 | ₩15,120 | ₩14,380 | ₩14,990 | +1.08% | 2.8만 |
|---|
| 2026.03.23 | ₩15,460 | ₩15,460 | ₩14,660 | ₩14,680 | -5.05% | 4.2만 |
|---|
| 2026.03.20 | ₩15,770 | ₩15,770 | ₩15,470 | ₩15,590 | -1.14% | 1.9만 |
|---|
| 2026.03.19 | ₩15,600 | ₩15,820 | ₩15,530 | ₩15,770 | +1.09% | 9.8천 |
|---|
| 2026.03.18 | ₩15,600 | ₩15,800 | ₩15,570 | ₩15,600 | 0.00% | 1만 |
|---|
| 2026.03.17 | ₩15,700 | ₩15,840 | ₩15,440 | ₩15,570 | -0.83% | 1.5만 |
|---|
| 2026.03.16 | ₩15,860 | ₩15,880 | ₩15,400 | ₩15,410 | -2.84% | 2.2만 |
|---|
| 2026.03.13 | ₩15,300 | ₩15,930 | ₩15,150 | ₩15,890 | +3.86% | 2.2만 |
|---|
| 2026.03.12 | ₩15,660 | ₩15,800 | ₩15,410 | ₩15,470 | -1.21% | 1.5만 |
|---|
| 2026.03.11 | ₩15,920 | ₩16,010 | ₩15,510 | ₩15,510 | -2.58% | 2.4만 |
|---|
| 2026.03.10 | ₩14,910 | ₩15,980 | ₩14,910 | ₩15,920 | +6.77% | 2.7만 |
|---|
| 2026.03.09 | ₩15,450 | ₩15,450 | ₩14,590 | ₩14,710 | -4.79% | 4.2만 |
|---|
| 2026.03.06 | ₩15,280 | ₩15,680 | ₩15,120 | ₩15,640 | +2.36% | 3.1만 |
|---|
| 2026.03.05 | ₩14,850 | ₩15,300 | ₩14,780 | ₩15,290 | +2.96% | 6만 |
|---|
| 2026.03.04 | ₩15,700 | ₩15,810 | ₩13,900 | ₩14,320 | -8.79% | 11.7만 |
|---|
| 2026.03.03 | ₩16,500 | ₩16,550 | ₩15,820 | ₩15,850 | -3.94% | 8.3만 |
|---|
| 2026.02.27 | ₩16,990 | ₩16,990 | ₩16,400 | ₩16,640 | -2.06% | 11.7만 |
|---|
| 2026.02.26 | ₩17,420 | ₩17,550 | ₩16,960 | ₩16,980 | -2.53% | 8.2만 |
|---|
| 2026.02.25 | ₩17,600 | ₩17,730 | ₩17,250 | ₩17,410 | -1.08% | 4.3만 |
|---|
| 2026.02.24 | ₩17,300 | ₩17,610 | ₩17,300 | ₩17,590 | +1.68% | 6.7만 |
|---|
| 2026.02.23 | ₩17,400 | ₩17,450 | ₩17,210 | ₩17,300 | -0.57% | 3.1만 |
|---|
| 2026.02.20 | ₩17,250 | ₩17,590 | ₩17,220 | ₩17,400 | +0.87% | 3.4만 |
|---|
| 2026.02.19 | ₩17,390 | ₩17,750 | ₩17,060 | ₩17,430 | +0.23% | 6.6만 |
|---|
| 2026.02.13 | ₩17,150 | ₩17,680 | ₩16,800 | ₩17,410 | +1.52% | 7.1만 |
|---|
| 2026.02.12 | ₩17,520 | ₩17,750 | ₩17,130 | ₩17,140 | -2.17% | 6.7만 |
|---|
| 2026.02.11 | ₩17,800 | ₩17,800 | ₩17,400 | ₩17,530 | -1.52% | 6.1만 |
|---|
| 2026.02.10 | ₩17,310 | ₩17,860 | ₩17,300 | ₩17,350 | +0.23% | 4.9만 |
|---|
| 2026.02.09 | ₩17,020 | ₩17,400 | ₩17,020 | ₩17,300 | +1.65% | 3.2만 |
|---|
| 2026.02.06 | ₩17,020 | ₩17,050 | ₩16,630 | ₩17,000 | -0.12% | 6.3만 |
|---|
| 2026.02.05 | ₩17,160 | ₩17,420 | ₩17,050 | ₩17,100 | -0.35% | 4만 |
|---|
| 2026.02.04 | ₩17,050 | ₩17,340 | ₩16,920 | ₩17,300 | +1.47% | 5.1만 |
|---|
| 2026.02.03 | ₩17,300 | ₩17,540 | ₩16,980 | ₩17,200 | -0.58% | 6.2만 |
|---|
| 2026.02.02 | ₩17,590 | ₩17,680 | ₩17,070 | ₩17,080 | -2.90% | 5.2만 |
|---|
| 2026.01.30 | ₩17,250 | ₩17,930 | ₩17,170 | ₩17,710 | +2.67% | 15.2만 |
|---|
| 2026.01.29 | ₩16,800 | ₩17,340 | ₩16,550 | ₩16,940 | +0.83% | 9만 |
|---|
| 2026.01.28 | ₩16,620 | ₩16,750 | ₩16,590 | ₩16,750 | +0.78% | 5.3만 |
|---|
| 2026.01.27 | ₩16,710 | ₩16,820 | ₩16,610 | ₩16,620 | -0.54% | 3.4만 |
|---|
| 2026.01.26 | ₩16,790 | ₩16,900 | ₩16,650 | ₩16,710 | -0.48% | 3.6만 |
|---|
| 2026.01.23 | ₩16,740 | ₩16,890 | ₩16,570 | ₩16,790 | +0.30% | 3.3만 |
|---|
| 2026.01.22 | ₩16,800 | ₩16,850 | ₩16,620 | ₩16,850 | +0.30% | 2.9만 |
|---|
| 2026.01.21 | ₩16,600 | ₩16,800 | ₩16,360 | ₩16,750 | +0.90% | 4.5만 |
|---|
| 2026.01.20 | ₩16,890 | ₩17,000 | ₩16,590 | ₩16,610 | -1.66% | 3.9만 |
|---|
| 2026.01.19 | ₩16,600 | ₩17,040 | ₩16,500 | ₩16,890 | +1.75% | 2만 |
|---|
| 2026.01.16 | ₩16,500 | ₩16,640 | ₩16,350 | ₩16,500 | 0.00% | 1.8만 |
|---|
| 2026.01.15 | ₩16,340 | ₩16,480 | ₩16,240 | ₩16,470 | +0.80% | 2.6만 |
|---|
| 2026.01.14 | ₩16,650 | ₩16,660 | ₩16,270 | ₩16,340 | -1.86% | 4.7만 |
|---|
| 2026.01.13 | ₩16,950 | ₩17,150 | ₩16,450 | ₩16,650 | -1.77% | 5.2만 |
|---|
| 2026.01.12 | ₩17,050 | ₩17,250 | ₩16,820 | ₩16,900 | -0.88% | 2.9만 |
|---|
| 2026.01.09 | ₩17,100 | ₩17,100 | ₩16,600 | ₩16,830 | -1.58% | 5.6만 |
|---|
| 2026.01.08 | ₩17,250 | ₩17,490 | ₩17,000 | ₩17,030 | -1.28% | 3만 |
|---|
| 2026.01.07 | ₩17,260 | ₩17,390 | ₩16,890 | ₩17,290 | +0.17% | 4.8만 |
|---|
| 2026.01.06 | ₩17,250 | ₩17,250 | ₩17,010 | ₩17,190 | -0.35% | 2.2만 |
|---|
| 2026.01.05 | ₩17,280 | ₩17,540 | ₩17,100 | ₩17,180 | -0.58% | 2.8만 |
|---|
| 2026.01.02 | ₩17,350 | ₩17,380 | ₩17,150 | ₩17,190 | -0.92% | 1.8만 |
|---|
| 2025.12.30 | ₩17,460 | ₩17,600 | ₩17,210 | ₩17,350 | -0.63% | 1.5만 |
|---|
| 2025.12.29 | ₩17,360 | ₩17,620 | ₩17,310 | ₩17,460 | +0.58% | 1.5만 |
|---|
| 2025.12.26 | ₩17,500 | ₩17,600 | ₩17,290 | ₩17,360 | -0.80% | 1.2만 |
|---|
| 2025.12.24 | ₩17,600 | ₩17,630 | ₩17,260 | ₩17,410 | -1.08% | 1.3만 |
|---|
| 2025.12.23 | ₩17,500 | ₩17,630 | ₩17,150 | ₩17,520 | +0.11% | 2.7만 |
|---|
| 2025.12.22 | ₩17,240 | ₩17,450 | ₩17,220 | ₩17,330 | +0.52% | 2.1만 |
|---|
| 2025.12.19 | ₩17,230 | ₩17,320 | ₩17,050 | ₩17,280 | +0.29% | 2.2만 |
|---|
| 2025.12.18 | ₩17,400 | ₩17,400 | ₩17,100 | ₩17,230 | -0.98% | 1만 |
|---|
| 2025.12.17 | ₩17,050 | ₩17,380 | ₩17,030 | ₩17,310 | +1.52% | 1.9만 |
|---|
| 2025.12.16 | ₩17,100 | ₩17,110 | ₩16,870 | ₩17,040 | -0.35% | 4.4만 |
|---|
| 2025.12.15 | ₩17,750 | ₩17,750 | ₩17,030 | ₩17,250 | -2.82% | 2.3만 |
|---|
| 2025.12.12 | ₩17,400 | ₩17,470 | ₩17,200 | ₩17,470 | +0.40% | 2.5만 |
|---|
| 2025.12.11 | ₩17,440 | ₩17,500 | ₩17,200 | ₩17,300 | -0.80% | 4.3만 |
|---|
| 2025.12.10 | ₩17,550 | ₩17,700 | ₩17,200 | ₩17,440 | -0.63% | 2.3만 |
|---|
| 2025.12.09 | ₩17,710 | ₩17,730 | ₩17,360 | ₩17,630 | -0.45% | 2.2만 |
|---|
| 2025.12.08 | ₩17,910 | ₩17,920 | ₩17,700 | ₩17,750 | -0.89% | 1.5만 |
|---|
| 2025.12.05 | ₩17,730 | ₩18,100 | ₩17,600 | ₩17,910 | +1.02% | 2.7만 |
|---|
| 2025.12.04 | ₩18,060 | ₩18,060 | ₩17,650 | ₩17,910 | -0.83% | 3만 |
|---|
| 2025.12.03 | ₩18,090 | ₩18,200 | ₩17,880 | ₩18,050 | -0.22% | 2.2만 |
|---|
| 2025.12.02 | ₩17,900 | ₩18,100 | ₩17,710 | ₩18,090 | +1.06% | 1.8만 |
|---|
| 2025.12.01 | ₩17,510 | ₩18,190 | ₩17,510 | ₩17,900 | +2.23% | 9.6만 |
|---|
| 2025.11.28 | ₩16,970 | ₩17,410 | ₩16,820 | ₩17,350 | +2.24% | 12.6만 |
|---|
| 2025.11.27 | ₩16,990 | ₩17,290 | ₩16,950 | ₩16,970 | -0.12% | 1.3만 |
|---|
| 2025.11.26 | ₩17,190 | ₩17,190 | ₩16,760 | ₩16,980 | -1.22% | 3.9만 |
|---|
| 2025.11.25 | ₩17,400 | ₩17,530 | ₩16,860 | ₩17,160 | -1.38% | 3.8만 |
|---|
| 2025.11.24 | ₩17,260 | ₩17,440 | ₩17,160 | ₩17,370 | +0.64% | 2.2만 |
|---|
| 2025.11.21 | ₩17,070 | ₩18,430 | ₩16,960 | ₩17,210 | +0.82% | 14.7만 |
|---|
| 2025.11.20 | ₩17,150 | ₩17,350 | ₩17,060 | ₩17,180 | +0.17% | 1.2만 |
|---|
| 2025.11.19 | ₩17,370 | ₩17,390 | ₩17,050 | ₩17,150 | -1.27% | 2.9만 |
|---|
| 2025.11.18 | ₩17,740 | ₩17,740 | ₩17,220 | ₩17,350 | -2.20% | 5.7만 |
|---|
| 2025.11.17 | ₩17,770 | ₩18,310 | ₩17,520 | ₩17,740 | -0.17% | 6.4만 |
|---|
| 2025.11.14 | ₩17,300 | ₩18,440 | ₩16,810 | ₩17,600 | +1.73% | 41만 |
|---|
| 2025.11.13 | ₩17,300 | ₩17,560 | ₩17,180 | ₩17,330 | +0.17% | 1.9만 |
|---|
| 2025.11.12 | ₩17,200 | ₩17,400 | ₩16,950 | ₩17,300 | +0.58% | 8.7천 |
|---|
| 2025.11.11 | ₩17,300 | ₩17,460 | ₩17,030 | ₩17,070 | -1.33% | 1.7만 |
|---|
| 2025.11.10 | ₩17,200 | ₩17,630 | ₩17,010 | ₩17,210 | +0.06% | 3.3만 |
|---|
| 2025.11.07 | ₩17,100 | ₩17,200 | ₩16,860 | ₩17,200 | +0.58% | 3.9만 |
|---|
| 2025.11.06 | ₩17,300 | ₩17,410 | ₩17,000 | ₩17,100 | -1.16% | 2만 |
|---|
| 2025.11.05 | ₩17,340 | ₩17,390 | ₩16,960 | ₩17,170 | -0.98% | 3.3만 |
|---|
| 2025.11.04 | ₩17,340 | ₩17,690 | ₩17,250 | ₩17,340 | 0.00% | 2.9만 |
|---|
| 2025.11.03 | ₩17,640 | ₩17,800 | ₩17,340 | ₩17,340 | -1.70% | 3.4만 |
|---|
| 2025.10.31 | ₩17,460 | ₩17,770 | ₩17,420 | ₩17,640 | +1.03% | 2.5만 |
|---|
| 2025.10.30 | ₩17,900 | ₩17,900 | ₩17,410 | ₩17,460 | -2.46% | 3.7만 |
|---|
| 2025.10.29 | ₩17,480 | ₩17,960 | ₩17,320 | ₩17,750 | +1.54% | 4.5만 |
|---|
| 2025.10.28 | ₩17,730 | ₩17,730 | ₩17,130 | ₩17,350 | -2.14% | 5.5만 |
|---|
| 2025.10.27 | ₩17,700 | ₩17,740 | ₩17,440 | ₩17,470 | -1.30% | 5.8만 |
|---|
| 2025.10.24 | ₩17,980 | ₩17,980 | ₩17,610 | ₩17,700 | -1.56% | 3.1만 |
|---|
| 2025.10.23 | ₩18,400 | ₩18,400 | ₩17,800 | ₩17,800 | -3.26% | 3.5만 |
|---|
| 2025.10.22 | ₩17,880 | ₩18,310 | ₩17,470 | ₩18,300 | +2.35% | 5.2만 |
|---|
| 2025.10.21 | ₩17,990 | ₩18,190 | ₩17,580 | ₩17,650 | -1.89% | 4.6만 |
|---|
| 2025.10.20 | ₩18,000 | ₩18,000 | ₩17,630 | ₩17,920 | -0.44% | 1.9만 |
|---|
| 2025.10.17 | ₩17,990 | ₩17,990 | ₩17,670 | ₩17,710 | -1.56% | 4.6만 |
|---|
| 2025.10.16 | ₩18,140 | ₩18,160 | ₩17,800 | ₩17,870 | -1.49% | 4.9만 |
|---|
| 2025.10.15 | ₩18,100 | ₩18,100 | ₩17,820 | ₩17,880 | -1.22% | 1.6만 |
|---|
| 2025.10.14 | ₩18,210 | ₩18,500 | ₩17,780 | ₩17,900 | -1.70% | 3.3만 |
|---|
| 2025.10.13 | ₩18,260 | ₩18,350 | ₩18,020 | ₩18,210 | -0.27% | 2.3만 |
|---|
| 2025.10.10 | ₩18,750 | ₩19,070 | ₩18,350 | ₩18,400 | -1.87% | 3.5만 |
|---|