시장 데이터를 불러오는 중
전체 종목
이브이첨단소재 과거 주가
131400.KQ · KOSDAQ
주요 제품·사업: 연성회로기판
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
131400.KQ · KOSDAQ
주요 제품·사업: 연성회로기판
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,000 | ₩8,200 | ₩7,620 | ₩8,120 | +1.50% | 6.4만 |
| 2026.10.07 | ₩8,500 | ₩9,330 | ₩7,850 | ₩7,960 | -6.35% | 20.3만 |
| 2026.10.06 | ₩7,660 | ₩7,660 | ₩7,660 | ₩7,660 | 0.00% | 0 |
| 2026.10.02 | ₩7,660 | ₩7,660 | ₩7,660 | ₩7,660 | 0.00% | 0 |
| 2026.10.01 | ₩7,660 | ₩7,660 | ₩7,660 | ₩7,660 | 0.00% | 0 |
| 2026.09.30 | ₩7,660 | ₩7,660 | ₩7,660 | ₩7,660 | 0.00% | 0 |
| 2026.09.29 | ₩7,660 | ₩7,660 | ₩7,660 | ₩7,660 | 0.00% | 0 |
| 2026.09.28 | ₩7,660 | ₩7,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,660 |
| ₩7,660 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩7,660 | ₩7,660 | ₩7,660 | ₩7,660 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩7,660 | ₩7,660 | ₩7,660 | ₩7,660 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩7,660 | ₩7,660 | ₩7,660 | ₩7,660 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩7,660 | ₩7,660 | ₩7,660 | ₩7,660 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩7,660 | ₩7,660 | ₩7,660 | ₩7,660 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩7,660 | ₩7,660 | ₩7,660 | ₩7,660 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩7,660 | ₩7,660 | ₩7,660 | ₩7,660 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩7,660 | ₩7,660 | ₩7,660 | ₩7,660 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩7,660 | ₩7,660 | ₩7,660 | ₩7,660 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩7,660 | ₩7,660 | ₩7,660 | ₩7,660 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩7,660 | ₩7,660 | ₩7,660 | ₩7,660 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩8,110 | ₩8,720 | ₩7,420 | ₩7,660 | -5.55% | 17만 |
|---|
| 2026.09.07 | ₩8,260 | ₩8,590 | ₩8,220 | ₩8,240 | -0.24% | 8.4만 |
|---|
| 2026.09.04 | ₩8,140 | ₩8,800 | ₩7,930 | ₩8,550 | +5.04% | 15.2만 |
|---|
| 2026.09.03 | ₩7,720 | ₩8,940 | ₩7,720 | ₩8,230 | +6.61% | 29만 |
|---|
| 2026.09.02 | ₩7,710 | ₩7,980 | ₩7,640 | ₩7,720 | +0.13% | 5.5만 |
|---|
| 2026.09.01 | ₩7,400 | ₩8,050 | ₩7,220 | ₩7,870 | +6.35% | 11만 |
|---|
| 2026.08.31 | ₩7,110 | ₩8,150 | ₩6,880 | ₩7,440 | +4.64% | 17만 |
|---|
| 2026.08.28 | ₩7,330 | ₩7,470 | ₩7,000 | ₩7,200 | -1.77% | 5.2만 |
|---|
| 2026.08.27 | ₩7,150 | ₩7,500 | ₩7,100 | ₩7,250 | +1.40% | 10.2만 |
|---|
| 2026.08.26 | ₩7,390 | ₩7,410 | ₩6,910 | ₩7,280 | -1.49% | 14만 |
|---|
| 2026.08.25 | ₩7,820 | ₩7,820 | ₩7,200 | ₩7,410 | -5.24% | 9.1만 |
|---|
| 2026.08.24 | ₩7,820 | ₩8,730 | ₩7,740 | ₩7,750 | -0.90% | 13만 |
|---|
| 2026.08.21 | ₩8,430 | ₩8,430 | ₩7,690 | ₩7,820 | -7.24% | 12.6만 |
|---|
| 2026.08.20 | ₩8,760 | ₩8,860 | ₩8,000 | ₩8,480 | -3.20% | 11만 |
|---|
| 2026.08.19 | ₩9,410 | ₩9,410 | ₩8,410 | ₩8,500 | -9.67% | 15.9만 |
|---|
| 2026.08.18 | ₩9,120 | ₩10,670 | ₩9,110 | ₩9,310 | +2.08% | 53.5만 |
|---|
| 2026.08.14 | ₩10,010 | ₩12,000 | ₩9,120 | ₩9,120 | -8.89% | 189.8만 |
|---|
| 2026.08.13 | ₩7,270 | ₩9,360 | ₩7,260 | ₩9,360 | +28.75% | 114.8만 |
|---|
| 2026.08.12 | ₩7,400 | ₩7,430 | ₩7,140 | ₩7,200 | -2.70% | 7.4만 |
|---|
| 2026.08.11 | ₩7,340 | ₩7,500 | ₩7,090 | ₩7,390 | +0.68% | 10.3만 |
|---|
| 2026.08.10 | ₩7,250 | ₩7,620 | ₩7,050 | ₩7,460 | +2.90% | 27만 |
|---|
| 2026.08.07 | ₩7,350 | ₩8,740 | ₩7,110 | ₩7,180 | -2.31% | 159만 |
|---|
| 2026.08.06 | ₩6,990 | ₩6,990 | ₩6,590 | ₩6,730 | -3.72% | 3.4만 |
|---|
| 2026.08.05 | ₩6,990 | ₩6,990 | ₩6,790 | ₩6,950 | -0.57% | 5.3만 |
|---|
| 2026.08.04 | ₩6,700 | ₩7,080 | ₩6,600 | ₩6,730 | +0.45% | 6.5만 |
|---|
| 2026.08.03 | ₩6,170 | ₩7,800 | ₩6,170 | ₩6,670 | +8.10% | 25.3만 |
|---|
| 2026.07.31 | ₩6,240 | ₩6,370 | ₩6,030 | ₩6,160 | -1.28% | 6.5만 |
|---|
| 2026.07.30 | ₩5,870 | ₩6,270 | ₩5,800 | ₩5,970 | +1.70% | 5.1만 |
|---|
| 2026.07.29 | ₩6,900 | ₩6,900 | ₩5,910 | ₩6,050 | -12.32% | 6.3만 |
|---|
| 2026.07.28 | ₩6,720 | ₩6,920 | ₩6,460 | ₩6,560 | -2.38% | 5.5만 |
|---|
| 2026.07.27 | ₩7,000 | ₩7,360 | ₩6,690 | ₩6,970 | -0.43% | 7.4만 |
|---|
| 2026.07.24 | ₩7,300 | ₩7,540 | ₩6,830 | ₩6,850 | -6.16% | 12.3만 |
|---|
| 2026.07.23 | ₩9,600 | ₩9,960 | ₩7,370 | ₩7,410 | -22.81% | 52.2만 |
|---|
| 2026.07.22 | ₩7,150 | ₩9,120 | ₩7,070 | ₩9,120 | +27.55% | 28.8만 |
|---|
| 2026.07.21 | ₩6,800 | ₩7,090 | ₩6,500 | ₩7,020 | +3.24% | 3.4만 |
|---|
| 2026.07.20 | ₩7,350 | ₩7,350 | ₩6,900 | ₩6,980 | -5.03% | 5.3만 |
|---|
| 2026.07.16 | ₩7,570 | ₩7,740 | ₩7,110 | ₩7,390 | -2.38% | 7.2만 |
|---|
| 2026.07.15 | ₩7,010 | ₩7,900 | ₩7,010 | ₩7,650 | +9.13% | 25만 |
|---|
| 2026.07.14 | ₩6,200 | ₩7,360 | ₩5,980 | ₩6,880 | +10.97% | 57.5만 |
|---|
| 2026.07.13 | ₩10,500 | ₩11,000 | ₩7,250 | ₩7,250 | -30.95% | 26.6만 |
|---|
| 2026.07.10 | ₩9,800 | ₩10,410 | ₩9,800 | ₩10,350 | +5.61% | 3.8만 |
|---|
| 2026.07.09 | ₩9,730 | ₩10,180 | ₩9,500 | ₩9,690 | -0.41% | 5.5만 |
|---|
| 2026.07.08 | ₩10,260 | ₩10,440 | ₩9,600 | ₩9,730 | -5.17% | 8.1만 |
|---|
| 2026.07.07 | ₩11,060 | ₩11,700 | ₩10,100 | ₩10,530 | -4.79% | 5.8만 |
|---|
| 2026.07.06 | ₩11,830 | ₩11,880 | ₩11,020 | ₩11,260 | -4.82% | 3.7만 |
|---|
| 2026.07.03 | ₩11,730 | ₩12,160 | ₩11,130 | ₩11,720 | -0.09% | 4.9만 |
|---|
| 2026.07.02 | ₩12,600 | ₩12,750 | ₩11,700 | ₩11,760 | -6.67% | 8.1만 |
|---|
| 2026.07.01 | ₩14,050 | ₩14,050 | ₩12,970 | ₩13,140 | -6.48% | 2.9만 |
|---|
| 2026.06.30 | ₩13,340 | ₩13,350 | ₩12,850 | ₩12,970 | -2.77% | 2.7만 |
|---|
| 2026.06.29 | ₩12,450 | ₩13,360 | ₩12,340 | ₩13,270 | +6.59% | 5.4만 |
|---|
| 2026.06.26 | ₩13,150 | ₩13,150 | ₩12,330 | ₩12,450 | -5.32% | 6.2만 |
|---|
| 2026.06.25 | ₩13,310 | ₩13,570 | ₩13,080 | ₩13,150 | -1.20% | 5.1만 |
|---|
| 2026.06.24 | ₩13,150 | ₩13,450 | ₩13,000 | ₩13,310 | +1.22% | 3.1만 |
|---|
| 2026.06.23 | ₩14,040 | ₩14,400 | ₩13,000 | ₩13,150 | -6.34% | 6.5만 |
|---|
| 2026.06.22 | ₩14,350 | ₩14,850 | ₩13,800 | ₩14,080 | -1.88% | 6.9만 |
|---|
| 2026.06.19 | ₩14,150 | ₩16,340 | ₩13,910 | ₩14,340 | +1.34% | 31.2만 |
|---|
| 2026.06.18 | ₩14,800 | ₩14,850 | ₩14,010 | ₩14,090 | -4.80% | 8.3만 |
|---|
| 2026.06.17 | ₩14,600 | ₩14,880 | ₩14,540 | ₩14,640 | +0.27% | 3.7만 |
|---|
| 2026.06.16 | ₩14,990 | ₩15,100 | ₩14,300 | ₩14,780 | -1.40% | 6.5만 |
|---|
| 2026.06.15 | ₩15,030 | ₩15,330 | ₩14,670 | ₩14,770 | -1.73% | 6.7만 |
|---|
| 2026.06.12 | ₩15,420 | ₩15,550 | ₩14,560 | ₩14,600 | -5.32% | 8.7만 |
|---|
| 2026.06.11 | ₩14,390 | ₩14,780 | ₩14,040 | ₩14,560 | +1.18% | 5.1만 |
|---|
| 2026.06.10 | ₩14,600 | ₩15,190 | ₩14,220 | ₩14,440 | -1.10% | 43 |
|---|
| 2026.06.09 | ₩14,300 | ₩15,480 | ₩14,270 | ₩14,690 | +2.73% | 8만 |
|---|
| 2026.06.08 | ₩14,000 | ₩14,790 | ₩13,920 | ₩14,090 | +0.64% | 12.7만 |
|---|
| 2026.06.05 | ₩15,770 | ₩15,770 | ₩14,970 | ₩15,030 | -4.69% | 11.8만 |
|---|
| 2026.06.04 | ₩16,400 | ₩16,880 | ₩15,530 | ₩15,770 | -3.84% | 22.6만 |
|---|
| 2026.06.02 | ₩14,880 | ₩19,100 | ₩14,870 | ₩16,330 | +9.74% | 192.4만 |
|---|
| 2026.06.01 | ₩17,090 | ₩17,110 | ₩15,100 | ₩15,210 | -11.00% | 38.7만 |
|---|
| 2026.05.29 | ₩23,000 | ₩23,000 | ₩17,060 | ₩17,250 | -25.00% | 311.9만 |
|---|
| 2026.05.28 | ₩16,090 | ₩19,300 | ₩16,090 | ₩19,300 | +19.95% | 151.3만 |
|---|
| 2026.05.27 | ₩16,120 | ₩16,430 | ₩14,810 | ₩14,850 | -7.88% | 6.4만 |
|---|
| 2026.05.26 | ₩15,900 | ₩16,940 | ₩15,850 | ₩16,010 | +0.69% | 6.8만 |
|---|
| 2026.05.22 | ₩15,610 | ₩16,340 | ₩15,290 | ₩15,570 | -0.26% | 6만 |
|---|
| 2026.05.21 | ₩14,510 | ₩15,590 | ₩14,510 | ₩15,590 | +7.44% | 4.5만 |
|---|
| 2026.05.20 | ₩15,090 | ₩15,200 | ₩14,000 | ₩14,500 | -3.91% | 4.3만 |
|---|
| 2026.05.19 | ₩15,250 | ₩15,690 | ₩14,860 | ₩15,090 | -1.05% | 3.6만 |
|---|
| 2026.05.18 | ₩15,160 | ₩16,400 | ₩14,300 | ₩15,710 | +3.63% | 7.3만 |
|---|
| 2026.05.15 | ₩16,100 | ₩16,390 | ₩15,050 | ₩15,160 | -5.84% | 7.3만 |
|---|
| 2026.05.14 | ₩16,690 | ₩17,990 | ₩15,750 | ₩16,130 | -3.36% | 9.2만 |
|---|
| 2026.05.13 | ₩16,100 | ₩16,600 | ₩15,800 | ₩15,850 | -1.55% | 7.8만 |
|---|
| 2026.05.12 | ₩17,230 | ₩17,470 | ₩16,000 | ₩16,390 | -4.88% | 9.3만 |
|---|
| 2026.05.11 | ₩17,970 | ₩18,060 | ₩17,070 | ₩17,140 | -4.62% | 7만 |
|---|
| 2026.05.08 | ₩18,440 | ₩18,440 | ₩17,100 | ₩17,970 | -2.55% | 5.7만 |
|---|
| 2026.05.07 | ₩18,080 | ₩18,710 | ₩17,700 | ₩17,800 | -1.55% | 9.6만 |
|---|
| 2026.05.06 | ₩18,970 | ₩19,000 | ₩18,080 | ₩18,080 | -4.69% | 12.3만 |
|---|
| 2026.05.04 | ₩18,660 | ₩19,490 | ₩18,660 | ₩18,900 | +1.29% | 13.1만 |
|---|
| 2026.04.30 | ₩19,540 | ₩19,600 | ₩18,120 | ₩18,600 | -4.81% | 15.7만 |
|---|
| 2026.04.29 | ₩19,990 | ₩20,300 | ₩19,400 | ₩19,500 | -2.45% | 16.1만 |
|---|
| 2026.04.28 | ₩19,800 | ₩23,100 | ₩19,470 | ₩19,980 | +0.91% | 148.5만 |
|---|
| 2026.04.27 | ₩19,270 | ₩19,390 | ₩18,090 | ₩19,230 | -0.21% | 18.9만 |
|---|
| 2026.04.24 | ₩19,210 | ₩21,300 | ₩18,950 | ₩19,180 | -0.16% | 74.1만 |
|---|
| 2026.04.23 | ₩21,300 | ₩21,350 | ₩18,260 | ₩18,850 | -11.50% | 51만 |
|---|
| 2026.04.22 | ₩23,300 | ₩24,400 | ₩19,530 | ₩20,650 | -11.37% | 243.7만 |
|---|
| 2026.04.21 | ₩16,000 | ₩20,500 | ₩15,990 | ₩20,500 | +28.13% | 100.2만 |
|---|
| 2026.04.20 | ₩16,080 | ₩16,200 | ₩15,750 | ₩15,790 | -1.80% | 7.2만 |
|---|
| 2026.04.17 | ₩16,300 | ₩17,240 | ₩15,850 | ₩15,960 | -2.09% | 17.3만 |
|---|
| 2026.04.16 | ₩15,640 | ₩16,740 | ₩14,670 | ₩15,720 | +0.51% | 15.6만 |
|---|
| 2026.04.15 | ₩15,900 | ₩15,900 | ₩15,260 | ₩15,400 | -3.14% | 4.5만 |
|---|
| 2026.04.14 | ₩15,070 | ₩15,480 | ₩15,070 | ₩15,450 | +2.52% | 5.9만 |
|---|
| 2026.04.13 | ₩14,990 | ₩15,200 | ₩14,750 | ₩15,060 | +0.47% | 4.4만 |
|---|
| 2026.04.10 | ₩14,900 | ₩15,100 | ₩14,800 | ₩14,980 | +0.54% | 4.4만 |
|---|
| 2026.04.09 | ₩15,130 | ₩15,140 | ₩14,710 | ₩14,740 | -2.58% | 3.8만 |
|---|
| 2026.04.08 | ₩15,050 | ₩15,200 | ₩14,720 | ₩15,140 | +0.60% | 5.6만 |
|---|
| 2026.04.07 | ₩15,320 | ₩15,520 | ₩14,650 | ₩14,660 | -4.31% | 7.6만 |
|---|
| 2026.04.06 | ₩15,100 | ₩15,880 | ₩14,870 | ₩14,980 | -0.79% | 9.5만 |
|---|
| 2026.04.03 | ₩15,120 | ₩15,650 | ₩14,710 | ₩15,000 | -0.79% | 7.3만 |
|---|
| 2026.04.02 | ₩15,810 | ₩17,240 | ₩14,880 | ₩14,930 | -5.57% | 23.4만 |
|---|
| 2026.04.01 | ₩16,210 | ₩16,760 | ₩15,680 | ₩15,770 | -2.71% | 17.2만 |
|---|
| 2026.03.31 | ₩14,870 | ₩19,000 | ₩14,870 | ₩15,840 | +6.52% | 159.1만 |
|---|
| 2026.03.30 | ₩14,360 | ₩14,950 | ₩13,360 | ₩14,700 | +2.37% | 4.6만 |
|---|
| 2026.03.27 | ₩14,200 | ₩14,970 | ₩14,010 | ₩14,750 | +3.87% | 4.9만 |
|---|
| 2026.03.26 | ₩15,030 | ₩15,110 | ₩14,430 | ₩14,460 | -3.79% | 5.1만 |
|---|
| 2026.03.25 | ₩13,810 | ₩14,870 | ₩13,810 | ₩14,870 | +7.68% | 11.4만 |
|---|
| 2026.03.24 | ₩13,720 | ₩14,050 | ₩13,600 | ₩13,800 | +0.58% | 3.3만 |
|---|
| 2026.03.23 | ₩13,800 | ₩14,070 | ₩13,600 | ₩13,600 | -1.45% | 5.5만 |
|---|
| 2026.03.20 | ₩13,960 | ₩14,840 | ₩13,810 | ₩14,150 | +1.36% | 4.5만 |
|---|
| 2026.03.19 | ₩13,900 | ₩14,070 | ₩13,800 | ₩14,000 | +0.72% | 4.4만 |
|---|
| 2026.03.18 | ₩14,160 | ₩14,340 | ₩14,010 | ₩14,080 | -0.56% | 5.4만 |
|---|
| 2026.03.17 | ₩14,180 | ₩14,550 | ₩14,100 | ₩14,130 | -0.35% | 5.6만 |
|---|
| 2026.03.16 | ₩15,000 | ₩15,000 | ₩13,750 | ₩14,130 | -5.80% | 6만 |
|---|
| 2026.03.13 | ₩14,650 | ₩14,810 | ₩14,290 | ₩14,730 | +0.55% | 3.5만 |
|---|
| 2026.03.12 | ₩15,020 | ₩15,300 | ₩14,600 | ₩14,870 | -1.00% | 3.9만 |
|---|
| 2026.03.11 | ₩15,050 | ₩15,450 | ₩14,900 | ₩15,020 | -0.20% | 4.2만 |
|---|
| 2026.03.10 | ₩14,900 | ₩15,500 | ₩14,750 | ₩15,020 | +0.81% | 4.6만 |
|---|
| 2026.03.09 | ₩15,300 | ₩15,300 | ₩14,000 | ₩14,360 | -6.14% | 5.5만 |
|---|
| 2026.03.06 | ₩15,410 | ₩15,990 | ₩14,900 | ₩15,430 | +0.13% | 5.9만 |
|---|
| 2026.03.05 | ₩14,550 | ₩15,990 | ₩14,550 | ₩15,520 | +6.67% | 9.8만 |
|---|
| 2026.03.04 | ₩15,000 | ₩15,850 | ₩13,200 | ₩14,420 | -3.87% | 14.1만 |
|---|
| 2026.03.03 | ₩17,100 | ₩17,110 | ₩16,000 | ₩16,000 | -6.43% | 8만 |
|---|
| 2026.02.27 | ₩17,620 | ₩17,630 | ₩17,100 | ₩17,340 | -1.59% | 6.9만 |
|---|
| 2026.02.26 | ₩18,610 | ₩18,800 | ₩17,610 | ₩17,640 | -5.21% | 9.4만 |
|---|
| 2026.02.25 | ₩19,040 | ₩19,420 | ₩18,150 | ₩18,520 | -2.73% | 10.2만 |
|---|
| 2026.02.24 | ₩17,260 | ₩19,990 | ₩17,210 | ₩18,980 | +9.97% | 43.1만 |
|---|
| 2026.02.23 | ₩17,480 | ₩17,780 | ₩17,150 | ₩17,280 | -1.14% | 5.4만 |
|---|
| 2026.02.20 | ₩17,810 | ₩17,820 | ₩17,300 | ₩17,380 | -2.41% | 5.4만 |
|---|
| 2026.02.19 | ₩17,400 | ₩17,870 | ₩17,020 | ₩17,810 | +2.36% | 8.5만 |
|---|
| 2026.02.13 | ₩18,000 | ₩18,250 | ₩17,300 | ₩17,390 | -3.39% | 7.3만 |
|---|
| 2026.02.12 | ₩18,270 | ₩18,950 | ₩18,030 | ₩18,270 | 0.00% | 6.6만 |
|---|
| 2026.02.11 | ₩18,600 | ₩18,770 | ₩18,250 | ₩18,260 | -1.83% | 6.1만 |
|---|
| 2026.02.10 | ₩19,070 | ₩19,580 | ₩18,630 | ₩18,760 | -1.63% | 5.9만 |
|---|
| 2026.02.09 | ₩18,770 | ₩19,200 | ₩18,320 | ₩19,010 | +1.28% | 6.1만 |
|---|
| 2026.02.06 | ₩18,380 | ₩18,650 | ₩17,400 | ₩18,140 | -1.31% | 7.8만 |
|---|
| 2026.02.05 | ₩19,800 | ₩20,000 | ₩18,670 | ₩18,750 | -5.30% | 8.5만 |
|---|
| 2026.02.04 | ₩19,390 | ₩20,600 | ₩19,210 | ₩19,800 | +2.11% | 14.1만 |
|---|
| 2026.02.03 | ₩19,380 | ₩19,700 | ₩18,980 | ₩19,440 | +0.31% | 9.1만 |
|---|
| 2026.02.02 | ₩19,920 | ₩20,250 | ₩18,850 | ₩19,000 | -4.62% | 15.6만 |
|---|
| 2026.01.30 | ₩21,350 | ₩21,350 | ₩19,550 | ₩19,920 | -6.70% | 20.5만 |
|---|
| 2026.01.29 | ₩21,750 | ₩22,050 | ₩20,250 | ₩20,800 | -4.37% | 26.7만 |
|---|
| 2026.01.28 | ₩21,150 | ₩22,800 | ₩20,600 | ₩21,350 | +0.95% | 57만 |
|---|
| 2026.01.27 | ₩20,000 | ₩22,500 | ₩19,510 | ₩20,500 | +2.50% | 66만 |
|---|
| 2026.01.26 | ₩19,010 | ₩23,100 | ₩18,910 | ₩20,900 | +9.94% | 252.9만 |
|---|
| 2026.01.23 | ₩21,300 | ₩22,650 | ₩18,330 | ₩18,370 | -13.76% | 171.8만 |
|---|
| 2026.01.22 | ₩16,210 | ₩20,850 | ₩16,210 | ₩20,850 | +28.62% | 152.2만 |
|---|
| 2026.01.21 | ₩16,750 | ₩16,750 | ₩15,840 | ₩16,050 | -4.18% | 13.2만 |
|---|
| 2026.01.20 | ₩15,630 | ₩17,950 | ₩15,400 | ₩16,800 | +7.49% | 67.5만 |
|---|
| 2026.01.19 | ₩14,330 | ₩17,390 | ₩14,210 | ₩15,610 | +8.93% | 92.3만 |
|---|
| 2026.01.16 | ₩14,450 | ₩14,810 | ₩14,280 | ₩14,320 | -0.90% | 4.4만 |
|---|
| 2026.01.15 | ₩14,480 | ₩14,520 | ₩14,250 | ₩14,450 | -0.21% | 5.3만 |
|---|
| 2026.01.14 | ₩14,950 | ₩14,950 | ₩14,340 | ₩14,400 | -3.68% | 5.6만 |
|---|
| 2026.01.13 | ₩14,360 | ₩15,330 | ₩14,320 | ₩14,950 | +4.11% | 15.8만 |
|---|
| 2026.01.12 | ₩14,590 | ₩14,620 | ₩14,080 | ₩14,360 | -1.58% | 9.6만 |
|---|
| 2026.01.09 | ₩15,870 | ₩15,870 | ₩14,560 | ₩14,630 | -7.81% | 26.8만 |
|---|
| 2026.01.08 | ₩14,160 | ₩18,200 | ₩13,660 | ₩15,880 | +12.15% | 139.9만 |
|---|
| 2026.01.07 | ₩14,780 | ₩14,840 | ₩13,880 | ₩14,160 | -4.19% | 4.3만 |
|---|
| 2026.01.06 | ₩14,480 | ₩14,790 | ₩14,310 | ₩14,760 | +1.93% | 4.9만 |
|---|
| 2026.01.05 | ₩14,080 | ₩14,420 | ₩14,080 | ₩14,410 | +2.34% | 4.7만 |
|---|
| 2026.01.02 | ₩14,000 | ₩14,350 | ₩13,800 | ₩14,080 | +0.57% | 2.5만 |
|---|
| 2025.12.30 | ₩14,100 | ₩14,130 | ₩13,870 | ₩13,910 | -1.35% | 1.5만 |
|---|
| 2025.12.29 | ₩13,780 | ₩14,380 | ₩13,780 | ₩14,100 | +2.32% | 2.6만 |
|---|
| 2025.12.26 | ₩14,230 | ₩14,380 | ₩13,780 | ₩13,800 | -3.02% | 3.8만 |
|---|
| 2025.12.24 | ₩13,930 | ₩14,190 | ₩13,840 | ₩14,020 | +0.65% | 2.2만 |
|---|
| 2025.12.23 | ₩14,270 | ₩14,400 | ₩13,910 | ₩13,930 | -2.38% | 3만 |
|---|
| 2025.12.22 | ₩14,890 | ₩14,980 | ₩14,250 | ₩14,270 | -4.16% | 3.5만 |
|---|
| 2025.12.19 | ₩14,010 | ₩14,600 | ₩13,840 | ₩14,600 | +4.21% | 4만 |
|---|
| 2025.12.18 | ₩14,200 | ₩14,240 | ₩13,960 | ₩14,010 | -1.34% | 3.1만 |
|---|
| 2025.12.17 | ₩14,620 | ₩14,850 | ₩14,000 | ₩14,260 | -2.46% | 3만 |
|---|
| 2025.12.16 | ₩15,230 | ₩15,230 | ₩14,620 | ₩14,620 | -4.01% | 4.5만 |
|---|
| 2025.12.15 | ₩14,950 | ₩15,420 | ₩14,750 | ₩15,230 | +1.87% | 3.8만 |
|---|
| 2025.12.12 | ₩15,000 | ₩15,060 | ₩14,910 | ₩14,960 | -0.27% | 2.2만 |
|---|
| 2025.12.11 | ₩15,120 | ₩15,210 | ₩14,850 | ₩15,000 | -0.79% | 3.8만 |
|---|
| 2025.12.10 | ₩14,970 | ₩15,580 | ₩14,970 | ₩15,080 | +0.73% | 6.1만 |
|---|
| 2025.12.09 | ₩14,840 | ₩15,020 | ₩14,800 | ₩14,960 | +0.81% | 3.6만 |
|---|
| 2025.12.08 | ₩15,010 | ₩15,520 | ₩15,010 | ₩15,020 | +0.07% | 7.9만 |
|---|
| 2025.12.05 | ₩15,370 | ₩15,370 | ₩14,920 | ₩15,020 | -2.28% | 4.9만 |
|---|
| 2025.12.04 | ₩15,630 | ₩15,680 | ₩15,140 | ₩15,150 | -3.07% | 4.6만 |
|---|
| 2025.12.03 | ₩15,690 | ₩15,760 | ₩15,550 | ₩15,630 | -0.38% | 3만 |
|---|
| 2025.12.02 | ₩15,780 | ₩15,780 | ₩15,350 | ₩15,600 | -1.14% | 2.7만 |
|---|
| 2025.12.01 | ₩15,580 | ₩15,880 | ₩15,580 | ₩15,650 | +0.45% | 3.4만 |
|---|
| 2025.11.28 | ₩15,600 | ₩15,830 | ₩15,540 | ₩15,730 | +0.83% | 2.7만 |
|---|
| 2025.11.27 | ₩15,760 | ₩15,860 | ₩15,350 | ₩15,450 | -1.97% | 2.4만 |
|---|
| 2025.11.26 | ₩15,080 | ₩15,890 | ₩15,070 | ₩15,700 | +4.11% | 5.4만 |
|---|
| 2025.11.25 | ₩15,230 | ₩15,670 | ₩14,750 | ₩14,950 | -1.84% | 5.1만 |
|---|
| 2025.11.24 | ₩15,700 | ₩16,020 | ₩15,200 | ₩15,220 | -3.06% | 3.2만 |
|---|
| 2025.11.21 | ₩16,220 | ₩16,230 | ₩15,720 | ₩15,750 | -2.90% | 4.4만 |
|---|
| 2025.11.20 | ₩16,160 | ₩16,610 | ₩16,160 | ₩16,280 | +0.74% | 2.1만 |
|---|
| 2025.11.19 | ₩16,460 | ₩16,750 | ₩16,010 | ₩16,090 | -2.25% | 4.6만 |
|---|
| 2025.11.18 | ₩17,150 | ₩19,000 | ₩16,700 | ₩16,700 | -2.62% | 24.1만 |
|---|
| 2025.11.17 | ₩17,160 | ₩17,300 | ₩16,860 | ₩16,930 | -1.34% | 3.7만 |
|---|
| 2025.11.14 | ₩17,960 | ₩17,960 | ₩17,140 | ₩17,170 | -4.40% | 6.8만 |
|---|
| 2025.11.13 | ₩17,700 | ₩18,270 | ₩17,700 | ₩17,960 | +1.47% | 4.8만 |
|---|
| 2025.11.12 | ₩18,390 | ₩18,510 | ₩18,010 | ₩18,200 | -1.03% | 5.5만 |
|---|
| 2025.11.11 | ₩18,000 | ₩18,550 | ₩17,890 | ₩18,280 | +1.56% | 7.4만 |
|---|
| 2025.11.10 | ₩17,510 | ₩18,100 | ₩17,140 | ₩17,900 | +2.23% | 4.3만 |
|---|
| 2025.11.07 | ₩18,100 | ₩18,290 | ₩17,230 | ₩17,510 | -3.26% | 7.9만 |
|---|
| 2025.11.06 | ₩17,990 | ₩19,960 | ₩17,690 | ₩18,190 | +1.11% | 43.1만 |
|---|
| 2025.11.05 | ₩16,960 | ₩17,710 | ₩16,300 | ₩17,630 | +3.95% | 9.3만 |
|---|
| 2025.11.04 | ₩17,190 | ₩18,350 | ₩17,190 | ₩17,360 | +0.99% | 13만 |
|---|
| 2025.11.03 | ₩17,540 | ₩17,980 | ₩16,890 | ₩17,200 | -1.94% | 13.4만 |
|---|
| 2025.10.31 | ₩17,990 | ₩18,350 | ₩17,480 | ₩17,520 | -2.61% | 14.1만 |
|---|
| 2025.10.30 | ₩19,100 | ₩19,410 | ₩18,440 | ₩18,450 | -3.40% | 10.9만 |
|---|
| 2025.10.29 | ₩19,090 | ₩20,450 | ₩19,070 | ₩19,090 | 0.00% | 21.7만 |
|---|
| 2025.10.28 | ₩19,620 | ₩19,620 | ₩18,860 | ₩19,030 | -3.01% | 18.1만 |
|---|
| 2025.10.27 | ₩20,550 | ₩20,550 | ₩19,330 | ₩19,620 | -4.53% | 27.3만 |
|---|
| 2025.10.24 | ₩18,360 | ₩21,650 | ₩18,360 | ₩20,300 | +10.57% | 140.6만 |
|---|
| 2025.10.23 | ₩18,900 | ₩18,900 | ₩18,200 | ₩18,310 | -3.12% | 7.8만 |
|---|
| 2025.10.22 | ₩18,340 | ₩20,150 | ₩18,180 | ₩18,950 | +3.33% | 39.5만 |
|---|
| 2025.10.21 | ₩17,930 | ₩19,490 | ₩17,930 | ₩18,280 | +1.95% | 21.3만 |
|---|
| 2025.10.20 | ₩18,690 | ₩18,690 | ₩17,780 | ₩18,100 | -3.16% | 13.7만 |
|---|
| 2025.10.17 | ₩18,570 | ₩19,800 | ₩17,840 | ₩18,700 | +0.70% | 38.8만 |
|---|
| 2025.10.16 | ₩17,300 | ₩20,550 | ₩17,000 | ₩18,550 | +7.23% | 148.5만 |
|---|
| 2025.10.15 | ₩16,830 | ₩17,590 | ₩16,830 | ₩17,280 | +2.67% | 7.4만 |
|---|
| 2025.10.14 | ₩17,510 | ₩17,810 | ₩17,080 | ₩17,290 | -1.26% | 9.1만 |
|---|
| 2025.10.13 | ₩16,820 | ₩18,170 | ₩16,550 | ₩17,420 | +3.57% | 20만 |
|---|
| 2025.10.10 | ₩16,850 | ₩16,930 | ₩15,700 | ₩16,820 | -0.18% | 6.5만 |
|---|