시장 데이터를 불러오는 중
전체 종목
코칩 과거 주가
126730.KQ · KOSDAQ
주요 제품·사업: 소형 및 초소형 슈퍼커패시터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
126730.KQ · KOSDAQ
주요 제품·사업: 소형 및 초소형 슈퍼커패시터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩25,000 | ₩25,450 | ₩24,450 | ₩24,600 | -1.60% | 16.3만 |
| 2026.10.07 | ₩25,500 | ₩26,000 | ₩25,000 | ₩25,000 | -1.96% | 29.8만 |
| 2026.10.06 | ₩24,300 | ₩25,500 | ₩24,150 | ₩25,450 | +4.73% | 62.2만 |
| 2026.10.02 | ₩24,350 | ₩24,450 | ₩23,550 | ₩23,800 | -2.26% | 18.8만 |
| 2026.10.01 | ₩23,400 | ₩24,650 | ₩22,800 | ₩24,050 | +2.78% | 42.2만 |
| 2026.09.30 | ₩24,100 | ₩24,400 | ₩23,150 | ₩23,200 | -3.73% | 25.3만 |
| 2026.09.29 | ₩22,050 | ₩24,250 | ₩22,050 | ₩23,500 | +6.58% | 53.5만 |
| 2026.09.28 | ₩22,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,050 |
| ₩22,250 |
| -2.63% |
| 18.3만 |
| 2026.09.23 | ₩23,500 | ₩23,800 | ₩22,550 | ₩22,700 | -3.40% | 17.9만 |
|---|
| 2026.09.22 | ₩23,650 | ₩24,850 | ₩22,400 | ₩23,050 | -2.54% | 58.8만 |
|---|
| 2026.09.21 | ₩24,100 | ₩24,650 | ₩23,300 | ₩23,400 | -2.90% | 38.5만 |
|---|
| 2026.09.18 | ₩24,350 | ₩26,050 | ₩23,150 | ₩23,850 | -2.05% | 127만 |
|---|
| 2026.09.17 | ₩22,750 | ₩25,100 | ₩22,250 | ₩24,550 | +7.91% | 264.8만 |
|---|
| 2026.09.16 | ₩21,450 | ₩23,950 | ₩21,000 | ₩22,900 | +6.76% | 202.5만 |
|---|
| 2026.09.15 | ₩21,400 | ₩22,700 | ₩21,300 | ₩21,550 | +0.70% | 48.5만 |
|---|
| 2026.09.14 | ₩20,800 | ₩23,250 | ₩20,700 | ₩21,800 | +4.81% | 124.9만 |
|---|
| 2026.09.11 | ₩19,160 | ₩23,150 | ₩19,020 | ₩21,300 | +11.17% | 222.4만 |
|---|
| 2026.09.10 | ₩19,610 | ₩19,610 | ₩18,750 | ₩19,300 | -1.58% | 12.7만 |
|---|
| 2026.09.09 | ₩19,500 | ₩20,350 | ₩19,360 | ₩19,650 | +0.77% | 16.4만 |
|---|
| 2026.09.08 | ₩20,500 | ₩20,750 | ₩19,210 | ₩19,210 | -6.29% | 19.1만 |
|---|
| 2026.09.07 | ₩20,650 | ₩21,000 | ₩19,950 | ₩20,500 | -0.73% | 21.7만 |
|---|
| 2026.09.04 | ₩19,980 | ₩21,150 | ₩19,850 | ₩20,000 | +0.10% | 24.2만 |
|---|
| 2026.09.03 | ₩21,750 | ₩22,250 | ₩19,560 | ₩19,760 | -9.15% | 35.1만 |
|---|
| 2026.09.02 | ₩20,150 | ₩23,600 | ₩20,100 | ₩21,400 | +6.20% | 150만 |
|---|
| 2026.09.01 | ₩20,000 | ₩21,950 | ₩19,950 | ₩20,800 | +4.00% | 128.3만 |
|---|
| 2026.08.31 | ₩18,910 | ₩21,000 | ₩18,610 | ₩20,200 | +6.82% | 56.9만 |
|---|
| 2026.08.28 | ₩18,700 | ₩20,650 | ₩18,360 | ₩19,290 | +3.16% | 118.7만 |
|---|
| 2026.08.27 | ₩18,640 | ₩19,100 | ₩18,240 | ₩18,700 | +0.32% | 21.4만 |
|---|
| 2026.08.26 | ₩18,550 | ₩19,090 | ₩17,960 | ₩18,110 | -2.37% | 13.8만 |
|---|
| 2026.08.25 | ₩17,420 | ₩19,250 | ₩16,530 | ₩18,730 | +7.52% | 45.6만 |
|---|
| 2026.08.24 | ₩18,250 | ₩19,130 | ₩17,630 | ₩17,850 | -2.19% | 14만 |
|---|
| 2026.08.21 | ₩18,800 | ₩20,750 | ₩18,150 | ₩18,350 | -2.39% | 58.4만 |
|---|
| 2026.08.20 | ₩20,200 | ₩21,050 | ₩19,300 | ₩19,410 | -3.91% | 42.9만 |
|---|
| 2026.08.19 | ₩17,810 | ₩22,250 | ₩17,360 | ₩20,200 | +13.42% | 222.1만 |
|---|
| 2026.08.18 | ₩19,740 | ₩19,970 | ₩18,300 | ₩18,540 | -6.08% | 22.9만 |
|---|
| 2026.08.14 | ₩21,100 | ₩21,250 | ₩19,460 | ₩19,970 | -5.36% | 48.2만 |
|---|
| 2026.08.13 | ₩20,150 | ₩23,250 | ₩19,980 | ₩20,450 | +1.49% | 329만 |
|---|
| 2026.08.12 | ₩20,800 | ₩21,650 | ₩19,640 | ₩19,690 | -5.34% | 339.7만 |
|---|
| 2026.08.11 | ₩15,260 | ₩20,000 | ₩14,950 | ₩20,000 | +31.06% | 378.8만 |
|---|
| 2026.08.10 | ₩15,070 | ₩17,700 | ₩14,790 | ₩15,420 | +2.32% | 179.7만 |
|---|
| 2026.08.07 | ₩13,010 | ₩16,500 | ₩12,450 | ₩14,690 | +12.91% | 211.9만 |
|---|
| 2026.08.06 | ₩13,370 | ₩13,450 | ₩12,710 | ₩12,900 | -3.52% | 5.5만 |
|---|
| 2026.08.05 | ₩13,350 | ₩13,750 | ₩12,980 | ₩13,370 | +0.15% | 7.3만 |
|---|
| 2026.08.04 | ₩12,290 | ₩12,650 | ₩12,030 | ₩12,600 | +2.52% | 5.6만 |
|---|
| 2026.08.03 | ₩11,380 | ₩12,590 | ₩11,150 | ₩12,120 | +6.50% | 6.6만 |
|---|
| 2026.07.31 | ₩10,400 | ₩11,920 | ₩10,310 | ₩11,680 | +12.31% | 20.9만 |
|---|
| 2026.07.30 | ₩9,460 | ₩10,310 | ₩9,310 | ₩9,880 | +4.44% | 5.1만 |
|---|
| 2026.07.29 | ₩11,420 | ₩11,670 | ₩9,630 | ₩9,960 | -12.78% | 9.1만 |
|---|
| 2026.07.28 | ₩12,010 | ₩12,500 | ₩11,050 | ₩11,340 | -5.58% | 5.3만 |
|---|
| 2026.07.27 | ₩12,990 | ₩13,150 | ₩12,600 | ₩12,660 | -2.54% | 2.1만 |
|---|
| 2026.07.24 | ₩13,340 | ₩13,600 | ₩12,610 | ₩12,650 | -5.17% | 3.6만 |
|---|
| 2026.07.23 | ₩13,190 | ₩13,940 | ₩13,150 | ₩13,700 | +3.87% | 5.9만 |
|---|
| 2026.07.22 | ₩13,400 | ₩14,140 | ₩13,040 | ₩13,130 | -2.01% | 4.3만 |
|---|
| 2026.07.21 | ₩12,700 | ₩12,940 | ₩12,220 | ₩12,900 | +1.57% | 4.5만 |
|---|
| 2026.07.20 | ₩13,500 | ₩13,560 | ₩12,500 | ₩12,760 | -5.48% | 4.6만 |
|---|
| 2026.07.16 | ₩14,030 | ₩14,330 | ₩13,410 | ₩13,550 | -3.42% | 3.9만 |
|---|
| 2026.07.15 | ₩14,020 | ₩14,770 | ₩14,000 | ₩14,560 | +3.85% | 6.1만 |
|---|
| 2026.07.14 | ₩13,930 | ₩14,010 | ₩12,860 | ₩13,440 | -3.52% | 7.7만 |
|---|
| 2026.07.13 | ₩15,350 | ₩15,880 | ₩13,920 | ₩13,930 | -9.25% | 7.1만 |
|---|
| 2026.07.10 | ₩14,610 | ₩15,620 | ₩14,530 | ₩15,460 | +5.82% | 7.3만 |
|---|
| 2026.07.09 | ₩13,640 | ₩14,970 | ₩13,640 | ₩14,140 | +3.67% | 6.2만 |
|---|
| 2026.07.08 | ₩14,040 | ₩14,660 | ₩13,500 | ₩13,680 | -2.56% | 7.3만 |
|---|
| 2026.07.07 | ₩14,900 | ₩15,900 | ₩14,530 | ₩14,660 | -1.61% | 7만 |
|---|
| 2026.07.06 | ₩15,820 | ₩15,980 | ₩14,710 | ₩15,440 | -2.40% | 7.6만 |
|---|
| 2026.07.03 | ₩15,760 | ₩16,590 | ₩14,470 | ₩15,820 | +0.38% | 10.9만 |
|---|
| 2026.07.02 | ₩16,970 | ₩16,970 | ₩15,360 | ₩15,850 | -6.60% | 14.4만 |
|---|
| 2026.07.01 | ₩17,000 | ₩17,560 | ₩16,820 | ₩17,460 | +2.71% | 25.6만 |
|---|
| 2026.06.30 | ₩15,930 | ₩18,500 | ₩15,500 | ₩16,800 | +5.46% | 77.9만 |
|---|
| 2026.06.29 | ₩14,280 | ₩16,100 | ₩14,230 | ₩15,720 | +10.08% | 17.2만 |
|---|
| 2026.06.26 | ₩16,130 | ₩17,060 | ₩14,360 | ₩14,600 | -9.49% | 30.7만 |
|---|
| 2026.06.25 | ₩17,360 | ₩18,400 | ₩16,080 | ₩16,140 | -7.03% | 24.8만 |
|---|
| 2026.06.24 | ₩17,550 | ₩18,290 | ₩16,510 | ₩17,070 | -2.74% | 28만 |
|---|
| 2026.06.23 | ₩21,500 | ₩21,850 | ₩17,810 | ₩17,880 | -16.84% | 40.4만 |
|---|
| 2026.06.22 | ₩23,100 | ₩24,350 | ₩21,450 | ₩21,750 | -5.84% | 38.8만 |
|---|
| 2026.06.19 | ₩25,700 | ₩27,350 | ₩23,000 | ₩23,950 | -6.81% | 108.7만 |
|---|
| 2026.06.18 | ₩22,700 | ₩28,700 | ₩22,000 | ₩25,700 | +13.22% | 514만 |
|---|
| 2026.06.17 | ₩23,200 | ₩24,050 | ₩22,150 | ₩22,700 | -2.16% | 28.9만 |
|---|
| 2026.06.16 | ₩24,300 | ₩24,750 | ₩22,500 | ₩23,250 | -4.32% | 31.9만 |
|---|
| 2026.06.15 | ₩22,850 | ₩24,600 | ₩22,450 | ₩23,350 | +2.19% | 52만 |
|---|
| 2026.06.12 | ₩22,750 | ₩23,700 | ₩21,200 | ₩21,500 | -5.49% | 39.6만 |
|---|
| 2026.06.11 | ₩19,700 | ₩21,950 | ₩19,420 | ₩21,000 | +6.60% | 40.8만 |
|---|
| 2026.06.10 | ₩21,700 | ₩22,950 | ₩19,860 | ₩20,200 | -6.91% | 145 |
|---|
| 2026.06.09 | ₩21,450 | ₩24,900 | ₩21,450 | ₩22,850 | +6.53% | 78.4만 |
|---|
| 2026.06.08 | ₩20,500 | ₩23,000 | ₩19,980 | ₩21,150 | +3.17% | 57.5만 |
|---|
| 2026.06.05 | ₩21,550 | ₩26,950 | ₩20,950 | ₩23,500 | +9.05% | 394.4만 |
|---|
| 2026.06.04 | ₩23,850 | ₩25,000 | ₩22,750 | ₩22,900 | -3.98% | 38.6만 |
|---|
| 2026.06.02 | ₩24,000 | ₩24,800 | ₩22,150 | ₩24,700 | +2.92% | 72.4만 |
|---|
| 2026.06.01 | ₩29,650 | ₩29,700 | ₩25,200 | ₩25,200 | -15.01% | 112.8만 |
|---|
| 2026.05.29 | ₩34,800 | ₩36,500 | ₩28,450 | ₩30,150 | -13.36% | 667.8만 |
|---|
| 2026.05.28 | ₩23,850 | ₩30,800 | ₩22,850 | ₩30,800 | +29.14% | 438만 |
|---|
| 2026.05.27 | ₩24,950 | ₩30,100 | ₩21,800 | ₩23,700 | -5.01% | 391.9만 |
|---|
| 2026.05.26 | ₩23,800 | ₩26,550 | ₩23,100 | ₩23,400 | -1.68% | 242.9만 |
|---|
| 2026.05.22 | ₩21,450 | ₩24,900 | ₩20,950 | ₩22,200 | +3.50% | 344.6만 |
|---|
| 2026.05.21 | ₩20,100 | ₩23,850 | ₩19,200 | ₩21,700 | +7.96% | 441.2만 |
|---|
| 2026.05.20 | ₩15,210 | ₩20,200 | ₩14,710 | ₩20,200 | +32.81% | 234.9만 |
|---|
| 2026.05.19 | ₩16,200 | ₩16,350 | ₩15,280 | ₩15,550 | -4.01% | 6.9만 |
|---|
| 2026.05.18 | ₩16,720 | ₩16,730 | ₩15,100 | ₩16,090 | -3.77% | 11.1만 |
|---|
| 2026.05.15 | ₩18,490 | ₩18,570 | ₩16,420 | ₩16,720 | -9.57% | 11.5만 |
|---|
| 2026.05.14 | ₩18,180 | ₩18,400 | ₩17,070 | ₩17,940 | -1.32% | 8.5만 |
|---|
| 2026.05.13 | ₩18,610 | ₩18,840 | ₩17,960 | ₩18,000 | -3.28% | 11만 |
|---|
| 2026.05.12 | ₩19,860 | ₩20,000 | ₩18,160 | ₩18,880 | -4.93% | 19.6만 |
|---|
| 2026.05.11 | ₩21,400 | ₩21,400 | ₩19,600 | ₩19,750 | -7.71% | 18.4만 |
|---|
| 2026.05.08 | ₩21,050 | ₩21,200 | ₩20,050 | ₩20,550 | -2.38% | 12.3만 |
|---|
| 2026.05.07 | ₩22,700 | ₩22,750 | ₩20,700 | ₩21,050 | -7.27% | 18.3만 |
|---|
| 2026.05.06 | ₩22,000 | ₩26,000 | ₩21,150 | ₩22,700 | +3.18% | 85.1만 |
|---|
| 2026.05.04 | ₩22,200 | ₩24,300 | ₩22,000 | ₩22,000 | -0.90% | 80.9만 |
|---|
| 2026.04.30 | ₩20,650 | ₩22,700 | ₩20,250 | ₩20,950 | +1.45% | 89.8만 |
|---|
| 2026.04.29 | ₩19,290 | ₩20,600 | ₩18,940 | ₩20,100 | +4.20% | 26.8만 |
|---|
| 2026.04.28 | ₩19,570 | ₩19,850 | ₩19,330 | ₩19,330 | -1.23% | 8.3만 |
|---|
| 2026.04.27 | ₩19,990 | ₩19,990 | ₩19,260 | ₩19,410 | -2.90% | 14만 |
|---|
| 2026.04.24 | ₩21,500 | ₩21,550 | ₩19,610 | ₩19,680 | -8.47% | 38.3만 |
|---|
| 2026.04.23 | ₩20,500 | ₩22,200 | ₩19,760 | ₩21,500 | +4.88% | 65.3만 |
|---|
| 2026.04.22 | ₩19,410 | ₩20,800 | ₩18,510 | ₩20,350 | +4.84% | 39.1만 |
|---|
| 2026.04.21 | ₩18,250 | ₩19,350 | ₩18,240 | ₩19,200 | +5.21% | 18.4만 |
|---|
| 2026.04.20 | ₩18,320 | ₩18,470 | ₩17,950 | ₩17,970 | -1.91% | 5.7만 |
|---|
| 2026.04.17 | ₩18,800 | ₩18,890 | ₩18,230 | ₩18,490 | -1.65% | 7.2만 |
|---|
| 2026.04.16 | ₩19,200 | ₩19,500 | ₩18,900 | ₩19,000 | -1.04% | 10.4만 |
|---|
| 2026.04.15 | ₩18,480 | ₩19,300 | ₩18,480 | ₩18,890 | +2.22% | 8.7만 |
|---|
| 2026.04.14 | ₩19,290 | ₩19,340 | ₩18,260 | ₩18,310 | -5.08% | 8.2만 |
|---|
| 2026.04.13 | ₩18,300 | ₩18,600 | ₩18,060 | ₩18,340 | +0.22% | 3.6만 |
|---|
| 2026.04.10 | ₩17,610 | ₩18,650 | ₩17,610 | ₩18,480 | +4.94% | 9.9만 |
|---|
| 2026.04.09 | ₩17,350 | ₩18,200 | ₩17,230 | ₩17,460 | +0.63% | 4.4만 |
|---|
| 2026.04.08 | ₩16,900 | ₩17,790 | ₩16,830 | ₩17,470 | +3.37% | 5.1만 |
|---|
| 2026.04.07 | ₩16,880 | ₩17,290 | ₩16,110 | ₩16,310 | -3.38% | 3.2만 |
|---|
| 2026.04.06 | ₩17,070 | ₩17,380 | ₩16,490 | ₩16,620 | -2.64% | 3만 |
|---|
| 2026.04.03 | ₩16,900 | ₩17,560 | ₩16,750 | ₩17,070 | +1.01% | 5만 |
|---|
| 2026.04.02 | ₩18,110 | ₩18,300 | ₩16,250 | ₩16,750 | -7.51% | 9.7만 |
|---|
| 2026.04.01 | ₩17,210 | ₩18,300 | ₩17,210 | ₩18,090 | +5.11% | 5.6만 |
|---|
| 2026.03.31 | ₩17,700 | ₩17,880 | ₩16,720 | ₩16,740 | -5.42% | 5.5만 |
|---|
| 2026.03.30 | ₩18,340 | ₩18,750 | ₩17,310 | ₩17,700 | -3.49% | 6.9만 |
|---|
| 2026.03.27 | ₩19,300 | ₩19,450 | ₩18,240 | ₩19,100 | -1.04% | 8만 |
|---|
| 2026.03.26 | ₩20,450 | ₩20,450 | ₩18,900 | ₩19,600 | -4.16% | 11만 |
|---|
| 2026.03.25 | ₩19,130 | ₩20,400 | ₩19,130 | ₩20,150 | +5.33% | 8.4만 |
|---|
| 2026.03.24 | ₩19,660 | ₩19,940 | ₩18,650 | ₩19,110 | -2.80% | 6.1만 |
|---|
| 2026.03.23 | ₩19,630 | ₩19,770 | ₩18,830 | ₩18,900 | -3.72% | 7.9만 |
|---|
| 2026.03.20 | ₩20,350 | ₩20,350 | ₩19,750 | ₩20,050 | -1.47% | 8.8만 |
|---|
| 2026.03.19 | ₩19,750 | ₩20,200 | ₩19,250 | ₩19,860 | +0.56% | 10.7만 |
|---|
| 2026.03.18 | ₩20,200 | ₩21,000 | ₩19,800 | ₩20,100 | -0.50% | 37.2만 |
|---|
| 2026.03.17 | ₩18,390 | ₩19,350 | ₩18,390 | ₩19,100 | +3.86% | 8.4만 |
|---|
| 2026.03.16 | ₩18,950 | ₩19,000 | ₩18,170 | ₩18,170 | -4.12% | 6.4만 |
|---|
| 2026.03.13 | ₩19,250 | ₩19,480 | ₩18,530 | ₩18,950 | -1.56% | 5.1만 |
|---|
| 2026.03.12 | ₩19,370 | ₩20,200 | ₩19,070 | ₩19,490 | +0.62% | 12.8만 |
|---|
| 2026.03.11 | ₩19,500 | ₩19,890 | ₩19,050 | ₩19,370 | -0.67% | 12.6만 |
|---|
| 2026.03.10 | ₩18,220 | ₩18,930 | ₩17,980 | ₩18,650 | +2.36% | 8만 |
|---|
| 2026.03.09 | ₩18,300 | ₩18,710 | ₩16,850 | ₩17,410 | -4.86% | 8.7만 |
|---|
| 2026.03.06 | ₩18,700 | ₩19,450 | ₩18,300 | ₩19,220 | +2.78% | 8.5만 |
|---|
| 2026.03.05 | ₩17,110 | ₩18,960 | ₩17,110 | ₩18,610 | +8.77% | 13.2만 |
|---|
| 2026.03.04 | ₩18,700 | ₩19,800 | ₩16,100 | ₩16,100 | -13.90% | 20.7만 |
|---|
| 2026.03.03 | ₩19,210 | ₩19,900 | ₩18,500 | ₩19,400 | +0.99% | 28.3만 |
|---|
| 2026.02.27 | ₩20,200 | ₩20,750 | ₩19,520 | ₩20,150 | -0.25% | 23.4만 |
|---|
| 2026.02.26 | ₩20,800 | ₩21,450 | ₩20,100 | ₩20,550 | -1.20% | 25.8만 |
|---|
| 2026.02.25 | ₩21,000 | ₩23,000 | ₩20,100 | ₩20,550 | -2.14% | 101.2만 |
|---|
| 2026.02.24 | ₩21,650 | ₩21,650 | ₩20,350 | ₩20,500 | -5.31% | 44.2만 |
|---|
| 2026.02.23 | ₩18,500 | ₩22,350 | ₩18,390 | ₩21,700 | +17.30% | 206.1만 |
|---|
| 2026.02.20 | ₩18,250 | ₩18,900 | ₩18,090 | ₩18,210 | -0.22% | 23.6만 |
|---|
| 2026.02.19 | ₩17,290 | ₩18,660 | ₩17,280 | ₩18,190 | +5.21% | 34.4만 |
|---|
| 2026.02.13 | ₩17,590 | ₩17,620 | ₩17,050 | ₩17,100 | -2.79% | 8.8만 |
|---|
| 2026.02.12 | ₩18,040 | ₩18,040 | ₩17,510 | ₩17,670 | -2.05% | 12.4만 |
|---|
| 2026.02.11 | ₩18,300 | ₩18,600 | ₩17,510 | ₩17,970 | -1.80% | 25만 |
|---|
| 2026.02.10 | ₩18,850 | ₩18,850 | ₩17,480 | ₩17,840 | -5.36% | 31만 |
|---|
| 2026.02.09 | ₩17,100 | ₩18,200 | ₩16,790 | ₩17,850 | +4.39% | 31.3만 |
|---|
| 2026.02.06 | ₩15,800 | ₩17,000 | ₩15,300 | ₩16,420 | +3.92% | 9.8만 |
|---|
| 2026.02.05 | ₩17,660 | ₩17,660 | ₩16,600 | ₩16,700 | -5.44% | 13만 |
|---|
| 2026.02.04 | ₩17,500 | ₩18,130 | ₩17,230 | ₩17,740 | +1.37% | 18.4만 |
|---|
| 2026.02.03 | ₩16,790 | ₩17,550 | ₩16,780 | ₩17,500 | +4.23% | 15만 |
|---|
| 2026.02.02 | ₩16,820 | ₩17,200 | ₩16,180 | ₩16,430 | -2.32% | 12.4만 |
|---|
| 2026.01.30 | ₩17,530 | ₩17,780 | ₩16,680 | ₩16,840 | -3.94% | 17.4만 |
|---|
| 2026.01.29 | ₩18,000 | ₩18,000 | ₩16,690 | ₩17,530 | -2.61% | 27.8만 |
|---|
| 2026.01.28 | ₩17,770 | ₩18,370 | ₩17,200 | ₩17,950 | +1.01% | 41만 |
|---|
| 2026.01.27 | ₩16,920 | ₩18,000 | ₩16,550 | ₩17,550 | +3.72% | 43.4만 |
|---|
| 2026.01.26 | ₩16,880 | ₩17,500 | ₩16,520 | ₩16,920 | +0.24% | 36.7만 |
|---|
| 2026.01.23 | ₩17,150 | ₩17,600 | ₩15,820 | ₩16,770 | -2.22% | 37.6만 |
|---|
| 2026.01.22 | ₩15,630 | ₩17,360 | ₩15,600 | ₩16,600 | +6.21% | 75.9만 |
|---|
| 2026.01.21 | ₩15,690 | ₩15,690 | ₩14,820 | ₩15,470 | -1.40% | 11.5만 |
|---|
| 2026.01.20 | ₩15,810 | ₩16,450 | ₩15,570 | ₩15,740 | -0.44% | 20.3만 |
|---|
| 2026.01.19 | ₩15,100 | ₩15,950 | ₩14,890 | ₩15,660 | +3.71% | 21.5만 |
|---|
| 2026.01.16 | ₩15,300 | ₩15,750 | ₩14,840 | ₩15,100 | -1.31% | 12.6만 |
|---|
| 2026.01.15 | ₩15,030 | ₩15,260 | ₩14,800 | ₩15,260 | +1.53% | 8.1만 |
|---|
| 2026.01.14 | ₩15,390 | ₩15,470 | ₩15,060 | ₩15,120 | -1.75% | 9.5만 |
|---|
| 2026.01.13 | ₩14,930 | ₩16,880 | ₩14,720 | ₩15,330 | +2.68% | 114.6만 |
|---|
| 2026.01.12 | ₩14,580 | ₩15,170 | ₩14,580 | ₩14,860 | +1.92% | 5.6만 |
|---|
| 2026.01.09 | ₩15,070 | ₩15,200 | ₩14,400 | ₩14,580 | -3.25% | 7.8만 |
|---|
| 2026.01.08 | ₩15,950 | ₩16,020 | ₩14,980 | ₩15,070 | -5.52% | 14.6만 |
|---|
| 2026.01.07 | ₩15,010 | ₩16,200 | ₩14,920 | ₩15,630 | +4.13% | 59.6만 |
|---|
| 2026.01.06 | ₩15,000 | ₩15,210 | ₩14,770 | ₩14,880 | -0.80% | 5.8만 |
|---|
| 2026.01.05 | ₩15,000 | ₩15,290 | ₩14,840 | ₩15,000 | 0.00% | 7.7만 |
|---|
| 2026.01.02 | ₩14,650 | ₩15,030 | ₩14,650 | ₩14,840 | +1.30% | 4.8만 |
|---|
| 2025.12.30 | ₩14,560 | ₩14,650 | ₩14,390 | ₩14,630 | +0.48% | 3.5만 |
|---|
| 2025.12.29 | ₩14,170 | ₩14,760 | ₩14,050 | ₩14,650 | +3.39% | 4.6만 |
|---|
| 2025.12.26 | ₩14,430 | ₩14,490 | ₩14,120 | ₩14,330 | -0.69% | 5.8만 |
|---|
| 2025.12.24 | ₩14,260 | ₩14,600 | ₩14,100 | ₩14,220 | -0.28% | 4.8만 |
|---|
| 2025.12.23 | ₩14,800 | ₩14,850 | ₩14,180 | ₩14,250 | -3.72% | 6.6만 |
|---|
| 2025.12.22 | ₩14,700 | ₩15,080 | ₩14,650 | ₩14,660 | -0.27% | 8.8만 |
|---|
| 2025.12.19 | ₩14,370 | ₩14,660 | ₩14,040 | ₩14,500 | +0.90% | 7.4만 |
|---|
| 2025.12.18 | ₩14,210 | ₩14,590 | ₩14,050 | ₩14,350 | +0.99% | 7.5만 |
|---|
| 2025.12.17 | ₩14,450 | ₩14,900 | ₩14,400 | ₩14,610 | +1.11% | 10만 |
|---|
| 2025.12.16 | ₩14,940 | ₩15,100 | ₩14,500 | ₩14,500 | -2.95% | 10.1만 |
|---|
| 2025.12.15 | ₩15,290 | ₩15,310 | ₩14,500 | ₩14,940 | -2.29% | 10.8만 |
|---|
| 2025.12.12 | ₩16,100 | ₩16,120 | ₩15,285 | ₩15,380 | -4.47% | 15.1만 |
|---|
| 2025.12.11 | ₩15,430 | ₩16,080 | ₩15,290 | ₩15,830 | +2.59% | 27.2만 |
|---|
| 2025.12.10 | ₩15,370 | ₩16,900 | ₩15,330 | ₩15,460 | +0.59% | 97.6만 |
|---|
| 2025.12.09 | ₩15,700 | ₩15,800 | ₩15,180 | ₩15,450 | -1.59% | 25.2만 |
|---|
| 2025.12.08 | ₩16,620 | ₩16,720 | ₩15,570 | ₩15,770 | -5.11% | 31.8만 |
|---|
| 2025.12.05 | ₩16,480 | ₩18,210 | ₩15,900 | ₩16,450 | -0.18% | 268만 |
|---|
| 2025.12.04 | ₩16,940 | ₩17,790 | ₩16,230 | ₩16,470 | -2.77% | 189.6만 |
|---|
| 2025.12.03 | ₩14,010 | ₩18,210 | ₩13,820 | ₩18,210 | +29.98% | 326.1만 |
|---|
| 2025.12.02 | ₩12,700 | ₩14,450 | ₩12,670 | ₩14,010 | +10.31% | 56만 |
|---|
| 2025.12.01 | ₩12,670 | ₩13,040 | ₩12,580 | ₩12,670 | 0.00% | 5.1만 |
|---|
| 2025.11.28 | ₩12,340 | ₩12,700 | ₩12,340 | ₩12,660 | +2.59% | 2.5만 |
|---|
| 2025.11.27 | ₩12,320 | ₩12,530 | ₩12,290 | ₩12,330 | +0.08% | 2.7만 |
|---|
| 2025.11.26 | ₩12,180 | ₩12,440 | ₩11,760 | ₩12,430 | +2.05% | 2.6만 |
|---|
| 2025.11.25 | ₩11,990 | ₩12,410 | ₩11,950 | ₩12,050 | +0.50% | 3.8만 |
|---|
| 2025.11.24 | ₩11,840 | ₩12,050 | ₩11,720 | ₩11,870 | +0.25% | 2.6만 |
|---|
| 2025.11.21 | ₩12,240 | ₩12,360 | ₩11,770 | ₩11,820 | -3.43% | 4.6만 |
|---|
| 2025.11.20 | ₩12,130 | ₩12,650 | ₩12,100 | ₩12,410 | +2.31% | 2.5만 |
|---|
| 2025.11.19 | ₩12,070 | ₩12,350 | ₩11,850 | ₩11,980 | -0.75% | 4.9만 |
|---|
| 2025.11.18 | ₩12,270 | ₩12,360 | ₩12,020 | ₩12,160 | -0.90% | 3.6만 |
|---|
| 2025.11.17 | ₩12,390 | ₩12,530 | ₩12,170 | ₩12,260 | -1.05% | 3.3만 |
|---|
| 2025.11.14 | ₩12,850 | ₩12,850 | ₩12,330 | ₩12,390 | -3.58% | 4.5만 |
|---|
| 2025.11.13 | ₩13,050 | ₩13,100 | ₩12,760 | ₩12,980 | -0.54% | 2.4만 |
|---|
| 2025.11.12 | ₩12,810 | ₩13,050 | ₩12,720 | ₩13,040 | +1.80% | 2.2만 |
|---|
| 2025.11.11 | ₩13,050 | ₩13,430 | ₩12,610 | ₩12,740 | -2.38% | 3.7만 |
|---|
| 2025.11.10 | ₩12,610 | ₩13,090 | ₩12,600 | ₩13,020 | +3.25% | 2.8만 |
|---|
| 2025.11.07 | ₩12,890 | ₩13,180 | ₩12,400 | ₩12,610 | -2.17% | 7만 |
|---|
| 2025.11.06 | ₩13,600 | ₩13,850 | ₩13,190 | ₩13,190 | -3.01% | 3.6만 |
|---|
| 2025.11.05 | ₩14,300 | ₩14,300 | ₩13,090 | ₩13,550 | -5.24% | 7.5만 |
|---|
| 2025.11.04 | ₩14,010 | ₩14,300 | ₩13,660 | ₩14,130 | +0.86% | 6만 |
|---|
| 2025.11.03 | ₩13,870 | ₩14,400 | ₩13,790 | ₩14,000 | +0.94% | 6.6만 |
|---|
| 2025.10.31 | ₩13,750 | ₩14,400 | ₩13,610 | ₩13,870 | +0.87% | 6.7만 |
|---|
| 2025.10.30 | ₩14,380 | ₩14,430 | ₩13,770 | ₩13,770 | -4.24% | 8.9만 |
|---|
| 2025.10.29 | ₩14,660 | ₩14,800 | ₩14,150 | ₩14,380 | -1.91% | 7.9만 |
|---|
| 2025.10.28 | ₩14,720 | ₩15,010 | ₩14,600 | ₩14,690 | -0.20% | 6.5만 |
|---|
| 2025.10.27 | ₩14,730 | ₩15,250 | ₩14,720 | ₩14,770 | +0.27% | 11.5만 |
|---|
| 2025.10.24 | ₩14,540 | ₩14,760 | ₩14,370 | ₩14,650 | +0.76% | 7.7만 |
|---|
| 2025.10.23 | ₩14,270 | ₩14,650 | ₩14,000 | ₩14,350 | +0.56% | 5.1만 |
|---|
| 2025.10.22 | ₩14,340 | ₩14,390 | ₩13,750 | ₩14,370 | +0.21% | 8.3만 |
|---|
| 2025.10.21 | ₩14,440 | ₩14,650 | ₩14,100 | ₩14,340 | -0.69% | 7.9만 |
|---|
| 2025.10.20 | ₩14,300 | ₩14,590 | ₩14,020 | ₩14,460 | +1.12% | 6.6만 |
|---|
| 2025.10.17 | ₩14,740 | ₩15,380 | ₩14,470 | ₩14,470 | -1.83% | 16.1만 |
|---|
| 2025.10.16 | ₩14,560 | ₩15,250 | ₩14,520 | ₩14,740 | +1.24% | 15.3만 |
|---|
| 2025.10.15 | ₩14,310 | ₩14,650 | ₩14,100 | ₩14,650 | +2.38% | 9.6만 |
|---|
| 2025.10.14 | ₩15,140 | ₩15,460 | ₩14,160 | ₩14,310 | -5.48% | 20.9만 |
|---|
| 2025.10.13 | ₩15,300 | ₩15,720 | ₩15,010 | ₩15,080 | -1.44% | 28.6만 |
|---|
| 2025.10.10 | ₩16,330 | ₩16,510 | ₩15,870 | ₩16,100 | -1.41% | 37.3만 |
|---|