시장 데이터를 불러오는 중
전체 종목
아모그린텍 과거 주가
125210.KQ · KOSDAQ
주요 제품·사업: 비정질 및 나노결정립을 이용한 자성부품 및 전류센서
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
125210.KQ · KOSDAQ
주요 제품·사업: 비정질 및 나노결정립을 이용한 자성부품 및 전류센서
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,380 | ₩6,970 | ₩6,210 | ₩6,810 | +6.74% | 38.8만 |
| 2026.10.07 | ₩6,760 | ₩6,760 | ₩6,280 | ₩6,380 | -5.62% | 15.8만 |
| 2026.10.06 | ₩6,580 | ₩6,760 | ₩6,510 | ₩6,760 | +2.74% | 19.9만 |
| 2026.10.02 | ₩6,330 | ₩6,670 | ₩6,270 | ₩6,560 | +3.63% | 24.4만 |
| 2026.10.01 | ₩6,160 | ₩6,340 | ₩6,050 | ₩6,330 | +2.76% | 11.9만 |
| 2026.09.30 | ₩6,250 | ₩6,280 | ₩6,110 | ₩6,150 | -1.60% | 6.1만 |
| 2026.09.29 | ₩6,200 | ₩6,230 | ₩6,020 | ₩6,130 | -1.13% | 6.4만 |
| 2026.09.28 | ₩6,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,090 |
| ₩6,200 |
| +0.32% |
| 9.6만 |
| 2026.09.23 | ₩6,150 | ₩6,220 | ₩6,020 | ₩6,120 | -0.49% | 9.1만 |
|---|
| 2026.09.22 | ₩5,990 | ₩6,580 | ₩5,980 | ₩6,160 | +2.84% | 31.3만 |
|---|
| 2026.09.21 | ₩6,220 | ₩6,390 | ₩5,910 | ₩5,950 | -4.34% | 17.5만 |
|---|
| 2026.09.18 | ₩6,280 | ₩6,530 | ₩6,120 | ₩6,180 | -1.59% | 42.1만 |
|---|
| 2026.09.17 | ₩6,100 | ₩6,260 | ₩6,060 | ₩6,260 | +2.62% | 25.7만 |
|---|
| 2026.09.16 | ₩5,580 | ₩6,760 | ₩5,560 | ₩6,160 | +10.39% | 241만 |
|---|
| 2026.09.15 | ₩5,530 | ₩5,700 | ₩5,470 | ₩5,580 | +0.90% | 2.7만 |
|---|
| 2026.09.14 | ₩5,550 | ₩5,650 | ₩5,470 | ₩5,580 | +0.54% | 4.9만 |
|---|
| 2026.09.11 | ₩5,730 | ₩6,095 | ₩5,580 | ₩5,660 | -1.22% | 14.4만 |
|---|
| 2026.09.10 | ₩5,660 | ₩5,750 | ₩5,500 | ₩5,740 | +1.41% | 3.9만 |
|---|
| 2026.09.09 | ₩5,460 | ₩5,660 | ₩5,360 | ₩5,660 | +3.66% | 6.9만 |
|---|
| 2026.09.08 | ₩5,560 | ₩5,660 | ₩5,440 | ₩5,480 | -1.44% | 5만 |
|---|
| 2026.09.07 | ₩5,470 | ₩5,600 | ₩5,390 | ₩5,560 | +1.65% | 3.4만 |
|---|
| 2026.09.04 | ₩5,490 | ₩5,730 | ₩5,340 | ₩5,460 | -0.55% | 5.9만 |
|---|
| 2026.09.03 | ₩5,510 | ₩5,590 | ₩5,300 | ₩5,420 | -1.63% | 4.7만 |
|---|
| 2026.09.02 | ₩5,690 | ₩5,690 | ₩5,450 | ₩5,500 | -3.34% | 5.3만 |
|---|
| 2026.09.01 | ₩5,790 | ₩5,850 | ₩5,650 | ₩5,750 | -0.69% | 4만 |
|---|
| 2026.08.31 | ₩5,710 | ₩5,840 | ₩5,550 | ₩5,790 | +1.40% | 6만 |
|---|
| 2026.08.28 | ₩5,750 | ₩5,840 | ₩5,630 | ₩5,710 | -0.70% | 4.7만 |
|---|
| 2026.08.27 | ₩5,800 | ₩5,820 | ₩5,580 | ₩5,790 | -0.17% | 8.8만 |
|---|
| 2026.08.26 | ₩5,560 | ₩5,660 | ₩5,440 | ₩5,640 | +1.44% | 3.2만 |
|---|
| 2026.08.25 | ₩5,530 | ₩5,600 | ₩5,190 | ₩5,590 | +1.08% | 6.1만 |
|---|
| 2026.08.24 | ₩5,380 | ₩6,020 | ₩5,340 | ₩5,530 | +2.79% | 73.5만 |
|---|
| 2026.08.21 | ₩5,650 | ₩5,660 | ₩5,260 | ₩5,380 | -4.78% | 7.2만 |
|---|
| 2026.08.20 | ₩5,720 | ₩5,880 | ₩5,490 | ₩5,720 | 0.00% | 7.6만 |
|---|
| 2026.08.19 | ₩5,900 | ₩5,950 | ₩5,480 | ₩5,730 | -2.88% | 5.5만 |
|---|
| 2026.08.18 | ₩6,250 | ₩6,250 | ₩5,850 | ₩5,980 | -4.32% | 7.9만 |
|---|
| 2026.08.14 | ₩6,300 | ₩6,350 | ₩6,100 | ₩6,270 | -0.48% | 5만 |
|---|
| 2026.08.13 | ₩6,340 | ₩6,380 | ₩6,150 | ₩6,220 | -1.89% | 6.6만 |
|---|
| 2026.08.12 | ₩6,210 | ₩6,270 | ₩6,090 | ₩6,220 | +0.16% | 4.5만 |
|---|
| 2026.08.11 | ₩6,190 | ₩6,270 | ₩5,980 | ₩6,210 | +0.32% | 9.6만 |
|---|
| 2026.08.10 | ₩5,990 | ₩6,200 | ₩5,880 | ₩6,190 | +3.34% | 5.5만 |
|---|
| 2026.08.07 | ₩5,830 | ₩6,030 | ₩5,650 | ₩5,900 | +1.20% | 4.2만 |
|---|
| 2026.08.06 | ₩5,880 | ₩5,970 | ₩5,630 | ₩5,750 | -2.21% | 6.1만 |
|---|
| 2026.08.05 | ₩5,680 | ₩5,950 | ₩5,680 | ₩5,930 | +4.40% | 5.3만 |
|---|
| 2026.08.04 | ₩5,320 | ₩5,700 | ₩5,320 | ₩5,650 | +6.20% | 4.9만 |
|---|
| 2026.08.03 | ₩5,090 | ₩5,440 | ₩4,985 | ₩5,330 | +4.72% | 6.8만 |
|---|
| 2026.07.31 | ₩4,710 | ₩5,210 | ₩4,710 | ₩5,150 | +9.34% | 8만 |
|---|
| 2026.07.30 | ₩4,350 | ₩4,820 | ₩4,350 | ₩4,665 | +7.24% | 6만 |
|---|
| 2026.07.29 | ₩5,310 | ₩5,330 | ₩4,505 | ₩4,640 | -12.62% | 21만 |
|---|
| 2026.07.28 | ₩5,560 | ₩5,560 | ₩5,070 | ₩5,310 | -4.50% | 10.3만 |
|---|
| 2026.07.27 | ₩5,610 | ₩5,700 | ₩5,510 | ₩5,640 | +0.53% | 3.8만 |
|---|
| 2026.07.24 | ₩5,860 | ₩5,900 | ₩5,550 | ₩5,590 | -4.61% | 6.7만 |
|---|
| 2026.07.23 | ₩5,600 | ₩5,900 | ₩5,600 | ₩5,900 | +5.36% | 7.1만 |
|---|
| 2026.07.22 | ₩5,590 | ₩5,770 | ₩5,450 | ₩5,600 | +0.18% | 10.7만 |
|---|
| 2026.07.21 | ₩5,300 | ₩5,500 | ₩5,250 | ₩5,390 | +1.70% | 7.7만 |
|---|
| 2026.07.20 | ₩5,930 | ₩5,930 | ₩5,420 | ₩5,440 | -8.26% | 10.1만 |
|---|
| 2026.07.16 | ₩5,970 | ₩5,990 | ₩5,650 | ₩5,930 | -0.67% | 4.6만 |
|---|
| 2026.07.15 | ₩5,710 | ₩6,050 | ₩5,710 | ₩5,970 | +4.55% | 6.6만 |
|---|
| 2026.07.14 | ₩6,030 | ₩6,030 | ₩5,460 | ₩5,660 | -6.14% | 13.5만 |
|---|
| 2026.07.13 | ₩6,400 | ₩6,590 | ₩6,010 | ₩6,030 | -5.78% | 8만 |
|---|
| 2026.07.10 | ₩5,990 | ₩6,460 | ₩5,950 | ₩6,390 | +6.68% | 7.4만 |
|---|
| 2026.07.09 | ₩5,850 | ₩6,240 | ₩5,800 | ₩5,910 | +1.03% | 6.8만 |
|---|
| 2026.07.08 | ₩6,400 | ₩6,400 | ₩5,860 | ₩5,980 | -6.56% | 10만 |
|---|
| 2026.07.07 | ₩6,350 | ₩6,490 | ₩6,140 | ₩6,370 | +0.31% | 7.8만 |
|---|
| 2026.07.06 | ₩6,640 | ₩6,650 | ₩6,150 | ₩6,350 | -4.37% | 7.6만 |
|---|
| 2026.07.03 | ₩6,220 | ₩6,530 | ₩5,910 | ₩6,510 | +4.66% | 7.2만 |
|---|
| 2026.07.02 | ₩6,640 | ₩6,640 | ₩6,130 | ₩6,220 | -6.33% | 14.8만 |
|---|
| 2026.07.01 | ₩6,400 | ₩7,030 | ₩6,210 | ₩6,640 | +3.75% | 16.2만 |
|---|
| 2026.06.30 | ₩6,550 | ₩6,550 | ₩6,150 | ₩6,250 | -4.58% | 8.5만 |
|---|
| 2026.06.29 | ₩6,000 | ₩6,590 | ₩5,950 | ₩6,440 | +7.33% | 17.3만 |
|---|
| 2026.06.26 | ₩6,420 | ₩6,420 | ₩5,780 | ₩5,990 | -6.70% | 21.8만 |
|---|
| 2026.06.25 | ₩6,950 | ₩7,140 | ₩6,360 | ₩6,420 | -7.63% | 22.7만 |
|---|
| 2026.06.24 | ₩6,960 | ₩7,230 | ₩6,720 | ₩6,930 | -0.43% | 9.8만 |
|---|
| 2026.06.23 | ₩7,790 | ₩8,240 | ₩6,900 | ₩6,960 | -10.65% | 32.9만 |
|---|
| 2026.06.22 | ₩8,280 | ₩8,470 | ₩7,850 | ₩8,050 | -2.78% | 11.3만 |
|---|
| 2026.06.19 | ₩8,870 | ₩9,090 | ₩8,050 | ₩8,280 | -6.65% | 15.8만 |
|---|
| 2026.06.18 | ₩9,470 | ₩9,500 | ₩8,830 | ₩8,830 | -6.76% | 15.9만 |
|---|
| 2026.06.17 | ₩9,410 | ₩9,670 | ₩9,030 | ₩9,470 | +0.64% | 14.6만 |
|---|
| 2026.06.16 | ₩9,320 | ₩10,280 | ₩9,080 | ₩9,410 | +0.97% | 60.6만 |
|---|
| 2026.06.15 | ₩9,590 | ₩9,590 | ₩8,940 | ₩9,050 | -5.63% | 12.3만 |
|---|
| 2026.06.12 | ₩9,280 | ₩9,570 | ₩8,970 | ₩9,260 | -0.22% | 19만 |
|---|
| 2026.06.11 | ₩8,600 | ₩9,370 | ₩8,340 | ₩8,960 | +4.19% | 21.4만 |
|---|
| 2026.06.10 | ₩8,280 | ₩9,230 | ₩8,280 | ₩8,760 | +5.80% | 281 |
|---|
| 2026.06.09 | ₩7,840 | ₩8,660 | ₩7,840 | ₩8,530 | +8.80% | 17.7만 |
|---|
| 2026.06.08 | ₩7,800 | ₩8,160 | ₩7,600 | ₩7,850 | +0.64% | 42.5만 |
|---|
| 2026.06.05 | ₩8,910 | ₩8,980 | ₩8,490 | ₩8,630 | -3.14% | 15.8만 |
|---|
| 2026.06.04 | ₩9,060 | ₩9,440 | ₩8,700 | ₩8,990 | -0.77% | 16.1만 |
|---|
| 2026.06.02 | ₩9,520 | ₩9,550 | ₩8,810 | ₩9,050 | -4.94% | 25.7만 |
|---|
| 2026.06.01 | ₩10,240 | ₩10,240 | ₩9,410 | ₩9,550 | -6.74% | 39.8만 |
|---|
| 2026.05.29 | ₩10,930 | ₩10,930 | ₩9,990 | ₩10,260 | -6.13% | 39.5만 |
|---|
| 2026.05.28 | ₩11,490 | ₩11,490 | ₩10,390 | ₩10,810 | -5.92% | 32.2만 |
|---|
| 2026.05.27 | ₩12,190 | ₩12,190 | ₩11,130 | ₩11,350 | -6.89% | 26.7만 |
|---|
| 2026.05.26 | ₩12,330 | ₩12,860 | ₩11,810 | ₩11,940 | -3.16% | 25만 |
|---|
| 2026.05.22 | ₩11,480 | ₩12,480 | ₩11,420 | ₩12,210 | +6.36% | 32.5만 |
|---|
| 2026.05.21 | ₩11,910 | ₩12,150 | ₩10,930 | ₩11,310 | -5.04% | 22.5만 |
|---|
| 2026.05.20 | ₩11,800 | ₩11,820 | ₩11,060 | ₩11,480 | -2.71% | 26.7만 |
|---|
| 2026.05.19 | ₩12,410 | ₩12,410 | ₩11,680 | ₩11,760 | -5.24% | 20.4만 |
|---|
| 2026.05.18 | ₩12,620 | ₩12,660 | ₩11,630 | ₩12,410 | -1.66% | 28.7만 |
|---|
| 2026.05.15 | ₩13,270 | ₩13,380 | ₩12,330 | ₩12,690 | -4.37% | 30.9만 |
|---|
| 2026.05.14 | ₩13,810 | ₩14,410 | ₩12,700 | ₩13,070 | -5.36% | 52.6만 |
|---|
| 2026.05.13 | ₩13,750 | ₩13,790 | ₩13,100 | ₩13,600 | -1.09% | 53.8만 |
|---|
| 2026.05.12 | ₩14,120 | ₩15,030 | ₩13,490 | ₩13,730 | -2.76% | 65.4만 |
|---|
| 2026.05.11 | ₩14,600 | ₩15,000 | ₩13,800 | ₩14,020 | -3.97% | 55.9만 |
|---|
| 2026.05.08 | ₩15,070 | ₩15,070 | ₩14,170 | ₩14,490 | -3.85% | 54.1만 |
|---|
| 2026.05.07 | ₩15,150 | ₩15,660 | ₩14,570 | ₩15,100 | -0.33% | 34.6만 |
|---|
| 2026.05.06 | ₩15,140 | ₩15,980 | ₩15,050 | ₩15,150 | +0.07% | 41.1만 |
|---|
| 2026.05.04 | ₩16,440 | ₩16,750 | ₩14,900 | ₩14,930 | -9.18% | 66만 |
|---|
| 2026.04.30 | ₩15,660 | ₩16,260 | ₩15,300 | ₩15,860 | +1.28% | 51.1만 |
|---|
| 2026.04.29 | ₩15,700 | ₩15,990 | ₩15,180 | ₩15,590 | -0.70% | 41.7만 |
|---|
| 2026.04.28 | ₩14,710 | ₩16,000 | ₩14,590 | ₩15,640 | +6.32% | 90만 |
|---|
| 2026.04.27 | ₩14,900 | ₩15,540 | ₩14,200 | ₩14,740 | -1.07% | 71.1만 |
|---|
| 2026.04.24 | ₩15,390 | ₩15,670 | ₩14,000 | ₩15,160 | -1.49% | 113.6만 |
|---|
| 2026.04.23 | ₩14,580 | ₩16,130 | ₩13,500 | ₩15,290 | +4.87% | 549.5만 |
|---|
| 2026.04.22 | ₩10,870 | ₩12,850 | ₩10,630 | ₩12,720 | +17.02% | 137.4만 |
|---|
| 2026.04.21 | ₩10,100 | ₩11,170 | ₩9,930 | ₩10,770 | +6.63% | 59.8만 |
|---|
| 2026.04.20 | ₩10,080 | ₩10,240 | ₩9,810 | ₩10,040 | -0.40% | 15.7만 |
|---|
| 2026.04.17 | ₩10,380 | ₩10,390 | ₩9,900 | ₩10,060 | -3.08% | 17.5만 |
|---|
| 2026.04.16 | ₩9,840 | ₩10,570 | ₩9,670 | ₩10,380 | +5.49% | 48.1만 |
|---|
| 2026.04.15 | ₩9,810 | ₩9,900 | ₩9,490 | ₩9,660 | -1.53% | 16.9만 |
|---|
| 2026.04.14 | ₩9,900 | ₩10,400 | ₩9,590 | ₩9,650 | -2.53% | 44.3만 |
|---|
| 2026.04.13 | ₩8,920 | ₩9,690 | ₩8,600 | ₩9,560 | +7.17% | 53.6만 |
|---|
| 2026.04.10 | ₩8,740 | ₩9,150 | ₩8,630 | ₩9,010 | +3.09% | 24.1만 |
|---|
| 2026.04.09 | ₩8,820 | ₩8,820 | ₩8,450 | ₩8,650 | -1.93% | 9.6만 |
|---|
| 2026.04.08 | ₩8,580 | ₩8,840 | ₩8,580 | ₩8,820 | +2.80% | 20.7만 |
|---|
| 2026.04.07 | ₩8,540 | ₩8,930 | ₩8,330 | ₩8,500 | -0.47% | 30.1만 |
|---|
| 2026.04.06 | ₩8,300 | ₩9,120 | ₩8,230 | ₩8,520 | +2.65% | 55만 |
|---|
| 2026.04.03 | ₩7,970 | ₩8,240 | ₩7,860 | ₩8,230 | +3.26% | 20.8만 |
|---|
| 2026.04.02 | ₩8,000 | ₩8,200 | ₩7,680 | ₩7,840 | -2.00% | 15.8만 |
|---|
| 2026.04.01 | ₩7,820 | ₩8,250 | ₩7,820 | ₩8,020 | +2.56% | 30.3만 |
|---|
| 2026.03.31 | ₩8,150 | ₩8,300 | ₩7,400 | ₩7,710 | -5.40% | 43.8만 |
|---|
| 2026.03.30 | ₩7,150 | ₩8,210 | ₩6,960 | ₩7,860 | +9.93% | 85만 |
|---|
| 2026.03.27 | ₩6,910 | ₩7,200 | ₩6,800 | ₩7,160 | +3.62% | 5.9만 |
|---|
| 2026.03.26 | ₩7,230 | ₩7,290 | ₩6,960 | ₩7,010 | -3.04% | 7.5만 |
|---|
| 2026.03.25 | ₩7,170 | ₩7,290 | ₩7,110 | ₩7,290 | +1.67% | 10.2만 |
|---|
| 2026.03.24 | ₩7,290 | ₩7,290 | ₩6,900 | ₩7,100 | -2.61% | 3.2만 |
|---|
| 2026.03.23 | ₩7,190 | ₩7,210 | ₩6,950 | ₩7,000 | -2.64% | 7.4만 |
|---|
| 2026.03.20 | ₩7,290 | ₩7,460 | ₩7,200 | ₩7,240 | -0.69% | 7.9만 |
|---|
| 2026.03.19 | ₩7,250 | ₩7,410 | ₩7,190 | ₩7,250 | 0.00% | 5.4만 |
|---|
| 2026.03.18 | ₩7,450 | ₩7,530 | ₩7,350 | ₩7,350 | -1.34% | 7.7만 |
|---|
| 2026.03.17 | ₩7,540 | ₩7,550 | ₩7,240 | ₩7,310 | -3.05% | 4.2만 |
|---|
| 2026.03.16 | ₩7,400 | ₩7,480 | ₩7,200 | ₩7,340 | -0.81% | 7.5만 |
|---|
| 2026.03.13 | ₩7,450 | ₩7,660 | ₩7,290 | ₩7,500 | +0.67% | 8만 |
|---|
| 2026.03.12 | ₩7,240 | ₩7,570 | ₩7,080 | ₩7,470 | +3.18% | 12.6만 |
|---|
| 2026.03.11 | ₩6,900 | ₩7,300 | ₩6,900 | ₩7,120 | +3.19% | 11만 |
|---|
| 2026.03.10 | ₩6,950 | ₩7,060 | ₩6,780 | ₩6,860 | -1.29% | 6.5만 |
|---|
| 2026.03.09 | ₩6,750 | ₩6,830 | ₩6,460 | ₩6,730 | -0.30% | 7.9만 |
|---|
| 2026.03.06 | ₩6,770 | ₩7,130 | ₩6,710 | ₩7,080 | +4.58% | 7.4만 |
|---|
| 2026.03.05 | ₩6,600 | ₩7,070 | ₩6,550 | ₩6,900 | +4.55% | 14만 |
|---|
| 2026.03.04 | ₩6,840 | ₩7,000 | ₩6,050 | ₩6,110 | -10.67% | 21.7만 |
|---|
| 2026.03.03 | ₩7,580 | ₩7,580 | ₩7,110 | ₩7,110 | -6.20% | 18.9만 |
|---|
| 2026.02.27 | ₩7,840 | ₩7,840 | ₩7,550 | ₩7,630 | -2.68% | 11.7만 |
|---|
| 2026.02.26 | ₩7,990 | ₩8,060 | ₩7,720 | ₩7,840 | -1.88% | 20.7만 |
|---|
| 2026.02.25 | ₩8,160 | ₩8,450 | ₩7,910 | ₩7,990 | -2.08% | 36.2만 |
|---|
| 2026.02.24 | ₩7,900 | ₩8,230 | ₩7,780 | ₩8,150 | +3.16% | 14.8만 |
|---|
| 2026.02.23 | ₩8,010 | ₩8,310 | ₩7,760 | ₩7,860 | -1.87% | 14.3만 |
|---|
| 2026.02.20 | ₩7,840 | ₩8,180 | ₩7,680 | ₩7,990 | +1.91% | 25.8만 |
|---|
| 2026.02.19 | ₩7,410 | ₩8,030 | ₩7,410 | ₩7,840 | +5.80% | 32.1만 |
|---|
| 2026.02.13 | ₩7,480 | ₩7,480 | ₩7,200 | ₩7,260 | -2.94% | 4.8만 |
|---|
| 2026.02.12 | ₩7,500 | ₩7,520 | ₩7,350 | ₩7,480 | -0.27% | 4만 |
|---|
| 2026.02.11 | ₩7,390 | ₩7,460 | ₩7,200 | ₩7,450 | +0.81% | 8.3만 |
|---|
| 2026.02.10 | ₩7,420 | ₩7,760 | ₩7,330 | ₩7,380 | -0.54% | 29.4만 |
|---|
| 2026.02.09 | ₩7,160 | ₩7,510 | ₩7,160 | ₩7,440 | +3.91% | 15.4만 |
|---|
| 2026.02.06 | ₩7,290 | ₩7,290 | ₩6,850 | ₩7,100 | -2.61% | 14.8만 |
|---|
| 2026.02.05 | ₩7,520 | ₩7,580 | ₩7,310 | ₩7,360 | -2.13% | 9.1만 |
|---|
| 2026.02.04 | ₩7,480 | ₩7,580 | ₩7,320 | ₩7,520 | +0.53% | 13.4만 |
|---|
| 2026.02.03 | ₩7,130 | ₩7,530 | ₩7,120 | ₩7,500 | +5.19% | 24.7만 |
|---|
| 2026.02.02 | ₩7,090 | ₩7,300 | ₩6,880 | ₩7,060 | -0.42% | 20.4만 |
|---|
| 2026.01.30 | ₩7,170 | ₩7,210 | ₩6,940 | ₩7,170 | 0.00% | 16.7만 |
|---|
| 2026.01.29 | ₩6,840 | ₩7,200 | ₩6,670 | ₩7,140 | +4.39% | 23.9만 |
|---|
| 2026.01.28 | ₩6,710 | ₩6,830 | ₩6,620 | ₩6,830 | +1.79% | 15.3만 |
|---|
| 2026.01.27 | ₩6,720 | ₩6,720 | ₩6,540 | ₩6,710 | -0.15% | 12.2만 |
|---|
| 2026.01.26 | ₩6,500 | ₩6,830 | ₩6,500 | ₩6,730 | +3.54% | 28.2만 |
|---|
| 2026.01.23 | ₩6,500 | ₩6,570 | ₩6,320 | ₩6,500 | 0.00% | 21.5만 |
|---|
| 2026.01.22 | ₩5,960 | ₩6,410 | ₩5,960 | ₩6,390 | +7.21% | 25.3만 |
|---|
| 2026.01.21 | ₩5,960 | ₩5,960 | ₩5,770 | ₩5,940 | -0.34% | 9.2만 |
|---|
| 2026.01.20 | ₩5,880 | ₩6,140 | ₩5,850 | ₩6,020 | +2.38% | 11.4만 |
|---|
| 2026.01.19 | ₩5,930 | ₩6,100 | ₩5,780 | ₩5,920 | -0.17% | 7.1만 |
|---|
| 2026.01.16 | ₩6,020 | ₩6,290 | ₩5,830 | ₩5,930 | -1.50% | 6.2만 |
|---|
| 2026.01.15 | ₩5,920 | ₩6,040 | ₩5,850 | ₩6,020 | +1.69% | 6.9만 |
|---|
| 2026.01.14 | ₩6,030 | ₩6,080 | ₩5,930 | ₩5,990 | -0.66% | 4.6만 |
|---|
| 2026.01.13 | ₩6,130 | ₩6,140 | ₩5,990 | ₩6,070 | -0.98% | 3.1만 |
|---|
| 2026.01.12 | ₩5,880 | ₩6,100 | ₩5,880 | ₩6,000 | +2.04% | 3.9만 |
|---|
| 2026.01.09 | ₩5,910 | ₩5,960 | ₩5,840 | ₩5,880 | -0.51% | 4.2만 |
|---|
| 2026.01.08 | ₩6,090 | ₩6,140 | ₩5,870 | ₩5,900 | -3.12% | 11.7만 |
|---|
| 2026.01.07 | ₩6,150 | ₩6,190 | ₩5,990 | ₩6,140 | -0.16% | 5.7만 |
|---|
| 2026.01.06 | ₩6,090 | ₩6,190 | ₩6,080 | ₩6,100 | +0.16% | 4.5만 |
|---|
| 2026.01.05 | ₩6,170 | ₩6,280 | ₩6,010 | ₩6,070 | -1.62% | 7.5만 |
|---|
| 2026.01.02 | ₩6,060 | ₩6,170 | ₩5,910 | ₩6,170 | +1.82% | 7.9만 |
|---|
| 2025.12.30 | ₩6,150 | ₩6,190 | ₩6,050 | ₩6,070 | -1.30% | 5.8만 |
|---|
| 2025.12.29 | ₩6,130 | ₩6,340 | ₩6,070 | ₩6,150 | +0.33% | 4.1만 |
|---|
| 2025.12.26 | ₩6,130 | ₩6,170 | ₩6,010 | ₩6,130 | 0.00% | 4.3만 |
|---|
| 2025.12.24 | ₩6,170 | ₩6,210 | ₩6,050 | ₩6,110 | -0.97% | 4만 |
|---|
| 2025.12.23 | ₩6,260 | ₩6,390 | ₩6,110 | ₩6,170 | -1.44% | 5.2만 |
|---|
| 2025.12.22 | ₩6,160 | ₩6,320 | ₩6,160 | ₩6,280 | +1.95% | 4.1만 |
|---|
| 2025.12.19 | ₩6,100 | ₩6,220 | ₩6,000 | ₩6,160 | +0.98% | 4.8만 |
|---|
| 2025.12.18 | ₩6,230 | ₩6,230 | ₩5,990 | ₩6,100 | -2.09% | 7만 |
|---|
| 2025.12.17 | ₩6,210 | ₩6,350 | ₩6,150 | ₩6,240 | +0.48% | 2.9만 |
|---|
| 2025.12.16 | ₩6,350 | ₩6,380 | ₩6,180 | ₩6,220 | -2.05% | 7.8만 |
|---|
| 2025.12.15 | ₩6,260 | ₩6,370 | ₩6,200 | ₩6,340 | +1.28% | 3.4만 |
|---|
| 2025.12.12 | ₩6,340 | ₩6,360 | ₩6,260 | ₩6,360 | +0.32% | 3.1만 |
|---|
| 2025.12.11 | ₩6,400 | ₩6,400 | ₩6,200 | ₩6,340 | -0.94% | 4.5만 |
|---|
| 2025.12.10 | ₩6,420 | ₩6,470 | ₩6,300 | ₩6,390 | -0.47% | 3.4만 |
|---|
| 2025.12.09 | ₩6,410 | ₩6,490 | ₩6,310 | ₩6,400 | -0.16% | 4.8만 |
|---|
| 2025.12.08 | ₩6,260 | ₩6,450 | ₩6,200 | ₩6,410 | +2.40% | 7.1만 |
|---|
| 2025.12.05 | ₩6,270 | ₩6,320 | ₩6,200 | ₩6,280 | +0.16% | 4.9만 |
|---|
| 2025.12.04 | ₩6,340 | ₩6,400 | ₩6,210 | ₩6,320 | -0.32% | 3.6만 |
|---|
| 2025.12.03 | ₩6,340 | ₩6,420 | ₩6,260 | ₩6,380 | +0.63% | 4.7만 |
|---|
| 2025.12.02 | ₩6,300 | ₩6,370 | ₩6,210 | ₩6,340 | +0.63% | 4.2만 |
|---|
| 2025.12.01 | ₩6,300 | ₩6,400 | ₩6,240 | ₩6,290 | -0.16% | 6.8만 |
|---|
| 2025.11.28 | ₩6,020 | ₩6,240 | ₩6,020 | ₩6,230 | +3.49% | 8.4만 |
|---|
| 2025.11.27 | ₩5,980 | ₩6,100 | ₩5,950 | ₩5,960 | -0.33% | 5.8만 |
|---|
| 2025.11.26 | ₩5,810 | ₩6,040 | ₩5,800 | ₩6,030 | +3.79% | 10.6만 |
|---|
| 2025.11.25 | ₩5,810 | ₩6,630 | ₩5,700 | ₩5,810 | 0.00% | 131.6만 |
|---|
| 2025.11.24 | ₩5,890 | ₩5,900 | ₩5,700 | ₩5,780 | -1.87% | 5.2만 |
|---|
| 2025.11.21 | ₩5,860 | ₩5,970 | ₩5,600 | ₩5,850 | -0.17% | 7.3만 |
|---|
| 2025.11.20 | ₩5,900 | ₩6,090 | ₩5,830 | ₩5,990 | +1.53% | 5.4만 |
|---|
| 2025.11.19 | ₩5,850 | ₩5,900 | ₩5,700 | ₩5,890 | +0.68% | 5.6만 |
|---|
| 2025.11.18 | ₩6,160 | ₩6,230 | ₩5,850 | ₩5,890 | -4.38% | 8.7만 |
|---|
| 2025.11.17 | ₩6,140 | ₩6,250 | ₩6,030 | ₩6,160 | +0.33% | 5.6만 |
|---|
| 2025.11.14 | ₩6,300 | ₩6,300 | ₩6,110 | ₩6,130 | -2.70% | 5만 |
|---|
| 2025.11.13 | ₩6,410 | ₩6,450 | ₩6,320 | ₩6,370 | -0.62% | 3.6만 |
|---|
| 2025.11.12 | ₩6,300 | ₩6,440 | ₩6,250 | ₩6,410 | +1.75% | 5.3만 |
|---|
| 2025.11.11 | ₩6,280 | ₩6,420 | ₩6,240 | ₩6,290 | +0.16% | 8만 |
|---|
| 2025.11.10 | ₩6,130 | ₩6,340 | ₩6,090 | ₩6,270 | +2.28% | 5.4만 |
|---|
| 2025.11.07 | ₩6,300 | ₩6,300 | ₩6,010 | ₩6,120 | -2.86% | 7.6만 |
|---|
| 2025.11.06 | ₩6,300 | ₩6,430 | ₩6,200 | ₩6,300 | 0.00% | 5.7만 |
|---|
| 2025.11.05 | ₩6,520 | ₩6,520 | ₩5,980 | ₩6,190 | -5.06% | 16만 |
|---|
| 2025.11.04 | ₩6,700 | ₩6,750 | ₩6,500 | ₩6,520 | -2.69% | 11.2만 |
|---|
| 2025.11.03 | ₩6,720 | ₩6,850 | ₩6,520 | ₩6,650 | -1.04% | 25.6만 |
|---|
| 2025.10.31 | ₩7,000 | ₩7,000 | ₩6,670 | ₩6,720 | -4.00% | 20.4만 |
|---|
| 2025.10.30 | ₩7,330 | ₩7,450 | ₩6,950 | ₩7,010 | -4.37% | 16.7만 |
|---|
| 2025.10.29 | ₩7,520 | ₩7,660 | ₩7,300 | ₩7,330 | -2.53% | 11.2만 |
|---|
| 2025.10.28 | ₩7,460 | ₩7,580 | ₩7,300 | ₩7,520 | +0.80% | 10.1만 |
|---|
| 2025.10.27 | ₩7,760 | ₩7,830 | ₩7,450 | ₩7,460 | -3.87% | 17.6만 |
|---|
| 2025.10.24 | ₩7,420 | ₩7,670 | ₩7,420 | ₩7,670 | +3.37% | 14.5만 |
|---|
| 2025.10.23 | ₩7,570 | ₩7,600 | ₩7,390 | ₩7,410 | -2.11% | 11.5만 |
|---|
| 2025.10.22 | ₩7,460 | ₩7,640 | ₩7,410 | ₩7,640 | +2.41% | 14.2만 |
|---|
| 2025.10.21 | ₩7,410 | ₩7,740 | ₩7,370 | ₩7,460 | +0.67% | 26.3만 |
|---|
| 2025.10.20 | ₩7,250 | ₩7,440 | ₩7,100 | ₩7,370 | +1.66% | 11만 |
|---|
| 2025.10.17 | ₩7,450 | ₩7,600 | ₩7,270 | ₩7,350 | -1.34% | 19.2만 |
|---|
| 2025.10.16 | ₩7,420 | ₩7,460 | ₩7,250 | ₩7,460 | +0.54% | 11.6만 |
|---|
| 2025.10.15 | ₩7,310 | ₩7,390 | ₩7,160 | ₩7,390 | +1.09% | 11.7만 |
|---|
| 2025.10.14 | ₩7,660 | ₩7,660 | ₩7,170 | ₩7,240 | -5.48% | 24.8만 |
|---|
| 2025.10.13 | ₩6,810 | ₩7,650 | ₩6,810 | ₩7,620 | +11.89% | 66.6만 |
|---|
| 2025.10.10 | ₩6,790 | ₩7,030 | ₩6,650 | ₩7,010 | +3.24% | 8.7만 |
|---|