시장 데이터를 불러오는 중
전체 종목
두산테스나 과거 주가
131970.KQ · KOSDAQ
주요 제품·사업: 반도체 테스트
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
131970.KQ · KOSDAQ
주요 제품·사업: 반도체 테스트
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩113,200 | ₩133,800 | ₩110,500 | ₩125,300 | +10.69% | 102.1만 |
| 2026.10.07 | ₩117,500 | ₩117,900 | ₩107,900 | ₩109,100 | -7.15% | 43.5만 |
| 2026.10.06 | ₩111,900 | ₩122,700 | ₩109,200 | ₩120,000 | +7.24% | 51.7만 |
| 2026.10.02 | ₩108,500 | ₩111,500 | ₩105,200 | ₩106,900 | -1.47% | 34.4만 |
| 2026.10.01 | ₩97,200 | ₩106,000 | ₩97,000 | ₩105,800 | +8.85% | 41.5만 |
| 2026.09.30 | ₩98,000 | ₩98,400 | ₩95,300 | ₩97,700 | -0.31% | 20.3만 |
| 2026.09.29 | ₩89,900 | ₩96,300 | ₩89,900 | ₩96,300 | +7.12% | 31.4만 |
| 2026.09.28 | ₩92,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,000 |
| ₩90,700 |
| -1.95% |
| 17.1만 |
| 2026.09.23 | ₩95,100 | ₩95,500 | ₩91,100 | ₩93,700 | -1.47% | 20.1만 |
|---|
| 2026.09.22 | ₩98,500 | ₩100,800 | ₩91,500 | ₩93,400 | -5.18% | 43.3만 |
|---|
| 2026.09.21 | ₩87,100 | ₩96,900 | ₩84,450 | ₩95,000 | +9.07% | 78.8만 |
|---|
| 2026.09.18 | ₩82,400 | ₩87,800 | ₩81,800 | ₩86,100 | +4.49% | 47.5만 |
|---|
| 2026.09.17 | ₩79,200 | ₩80,900 | ₩77,100 | ₩78,900 | -0.38% | 16.7만 |
|---|
| 2026.09.16 | ₩74,000 | ₩79,400 | ₩72,200 | ₩78,500 | +6.08% | 32.2만 |
|---|
| 2026.09.15 | ₩82,900 | ₩83,100 | ₩72,100 | ₩74,400 | -10.25% | 56.3만 |
|---|
| 2026.09.14 | ₩80,800 | ₩85,500 | ₩79,400 | ₩83,400 | +3.22% | 16만 |
|---|
| 2026.09.11 | ₩86,500 | ₩89,600 | ₩83,300 | ₩83,800 | -3.12% | 31.8만 |
|---|
| 2026.09.10 | ₩83,700 | ₩93,000 | ₩82,300 | ₩89,100 | +6.45% | 100.3만 |
|---|
| 2026.09.09 | ₩81,000 | ₩86,600 | ₩81,000 | ₩83,800 | +3.46% | 20만 |
|---|
| 2026.09.08 | ₩82,000 | ₩84,900 | ₩81,000 | ₩81,000 | -1.22% | 25.9만 |
|---|
| 2026.09.07 | ₩78,400 | ₩86,200 | ₩78,200 | ₩82,700 | +5.48% | 39.8만 |
|---|
| 2026.09.04 | ₩75,900 | ₩77,700 | ₩73,600 | ₩74,300 | -2.11% | 17.5만 |
|---|
| 2026.09.03 | ₩80,000 | ₩80,000 | ₩74,100 | ₩74,900 | -6.38% | 17.2만 |
|---|
| 2026.09.02 | ₩74,900 | ₩79,900 | ₩74,100 | ₩78,200 | +4.41% | 15.9만 |
|---|
| 2026.09.01 | ₩79,100 | ₩79,300 | ₩76,600 | ₩78,400 | -0.88% | 15.3만 |
|---|
| 2026.08.31 | ₩78,400 | ₩80,700 | ₩75,900 | ₩80,200 | +2.30% | 38.4만 |
|---|
| 2026.08.28 | ₩83,700 | ₩86,100 | ₩81,000 | ₩81,700 | -2.39% | 15.3만 |
|---|
| 2026.08.27 | ₩82,700 | ₩83,600 | ₩79,400 | ₩83,100 | +0.48% | 17만 |
|---|
| 2026.08.26 | ₩80,000 | ₩82,200 | ₩77,500 | ₩79,800 | -0.25% | 18.1만 |
|---|
| 2026.08.25 | ₩74,500 | ₩79,700 | ₩70,500 | ₩79,700 | +6.98% | 17.3만 |
|---|
| 2026.08.24 | ₩76,200 | ₩77,500 | ₩74,100 | ₩75,100 | -1.44% | 19.5만 |
|---|
| 2026.08.21 | ₩80,200 | ₩80,700 | ₩75,300 | ₩76,900 | -4.11% | 23.4만 |
|---|
| 2026.08.20 | ₩79,500 | ₩84,600 | ₩77,300 | ₩82,100 | +3.27% | 33.2만 |
|---|
| 2026.08.19 | ₩75,900 | ₩79,700 | ₩73,200 | ₩76,300 | +0.53% | 17.8만 |
|---|
| 2026.08.18 | ₩86,900 | ₩87,000 | ₩77,900 | ₩78,700 | -9.44% | 39.5만 |
|---|
| 2026.08.14 | ₩86,100 | ₩86,900 | ₩80,600 | ₩84,000 | -2.44% | 28.5만 |
|---|
| 2026.08.13 | ₩86,900 | ₩87,400 | ₩83,100 | ₩84,000 | -3.34% | 47.8만 |
|---|
| 2026.08.12 | ₩75,800 | ₩85,800 | ₩71,700 | ₩84,400 | +11.35% | 61.7만 |
|---|
| 2026.08.11 | ₩69,600 | ₩74,800 | ₩68,300 | ₩73,300 | +5.32% | 22만 |
|---|
| 2026.08.10 | ₩64,600 | ₩70,800 | ₩63,800 | ₩70,200 | +8.67% | 23.8만 |
|---|
| 2026.08.07 | ₩67,700 | ₩69,100 | ₩62,500 | ₩63,700 | -5.91% | 20.5만 |
|---|
| 2026.08.06 | ₩67,500 | ₩68,800 | ₩64,600 | ₩66,500 | -1.48% | 20.7만 |
|---|
| 2026.08.05 | ₩71,800 | ₩72,000 | ₩67,600 | ₩69,100 | -3.76% | 23.7만 |
|---|
| 2026.08.04 | ₩66,300 | ₩67,900 | ₩63,100 | ₩67,600 | +1.96% | 28.2만 |
|---|
| 2026.08.03 | ₩65,500 | ₩67,900 | ₩63,400 | ₩64,900 | -0.92% | 32.4만 |
|---|
| 2026.07.31 | ₩57,900 | ₩65,800 | ₩57,900 | ₩64,100 | +10.71% | 51.8만 |
|---|
| 2026.07.30 | ₩53,400 | ₩56,000 | ₩50,600 | ₩51,800 | -3.00% | 35.8만 |
|---|
| 2026.07.29 | ₩67,000 | ₩67,400 | ₩51,000 | ₩55,900 | -16.57% | 66.2만 |
|---|
| 2026.07.28 | ₩75,200 | ₩76,600 | ₩63,500 | ₩66,400 | -11.70% | 67.3만 |
|---|
| 2026.07.27 | ₩79,200 | ₩81,400 | ₩77,300 | ₩81,000 | +2.27% | 15.6만 |
|---|
| 2026.07.24 | ₩80,200 | ₩82,100 | ₩75,200 | ₩76,400 | -4.74% | 12.4만 |
|---|
| 2026.07.23 | ₩81,800 | ₩84,000 | ₩79,000 | ₩83,300 | +1.83% | 14.6만 |
|---|
| 2026.07.22 | ₩84,300 | ₩86,400 | ₩80,000 | ₩80,000 | -5.10% | 19.9만 |
|---|
| 2026.07.21 | ₩79,900 | ₩83,300 | ₩78,800 | ₩81,900 | +2.50% | 18.4만 |
|---|
| 2026.07.20 | ₩83,700 | ₩91,200 | ₩80,000 | ₩80,600 | -3.70% | 19.4만 |
|---|
| 2026.07.16 | ₩92,200 | ₩92,500 | ₩85,000 | ₩86,900 | -5.75% | 17.2만 |
|---|
| 2026.07.15 | ₩91,300 | ₩99,000 | ₩91,100 | ₩96,700 | +5.91% | 21.3만 |
|---|
| 2026.07.14 | ₩92,600 | ₩93,500 | ₩81,900 | ₩87,900 | -5.08% | 28.6만 |
|---|
| 2026.07.13 | ₩100,100 | ₩105,900 | ₩92,500 | ₩92,500 | -7.59% | 21.7만 |
|---|
| 2026.07.10 | ₩93,300 | ₩102,100 | ₩92,100 | ₩99,900 | +7.07% | 25.4만 |
|---|
| 2026.07.09 | ₩92,000 | ₩95,200 | ₩87,500 | ₩90,700 | -1.41% | 31.3만 |
|---|
| 2026.07.08 | ₩98,000 | ₩100,200 | ₩88,600 | ₩91,000 | -7.14% | 42.2만 |
|---|
| 2026.07.07 | ₩109,800 | ₩114,600 | ₩98,800 | ₩103,200 | -6.01% | 32.7만 |
|---|
| 2026.07.06 | ₩107,600 | ₩113,400 | ₩103,000 | ₩106,800 | -0.74% | 26.9만 |
|---|
| 2026.07.03 | ₩102,600 | ₩108,400 | ₩95,000 | ₩107,500 | +4.78% | 40만 |
|---|
| 2026.07.02 | ₩108,000 | ₩108,000 | ₩99,700 | ₩101,000 | -6.48% | 37.3만 |
|---|
| 2026.07.01 | ₩119,600 | ₩121,400 | ₩108,000 | ₩112,600 | -5.85% | 35.8만 |
|---|
| 2026.06.30 | ₩118,100 | ₩123,600 | ₩112,900 | ₩116,300 | -1.52% | 20.1만 |
|---|
| 2026.06.29 | ₩117,300 | ₩120,500 | ₩112,500 | ₩117,000 | -0.26% | 28.7만 |
|---|
| 2026.06.26 | ₩119,300 | ₩125,700 | ₩112,800 | ₩115,700 | -3.02% | 36.9만 |
|---|
| 2026.06.25 | ₩123,500 | ₩126,900 | ₩116,000 | ₩119,300 | -3.40% | 28.8만 |
|---|
| 2026.06.24 | ₩125,700 | ₩130,000 | ₩113,700 | ₩119,600 | -4.85% | 38.3만 |
|---|
| 2026.06.23 | ₩142,300 | ₩143,500 | ₩125,000 | ₩125,000 | -12.16% | 33.7만 |
|---|
| 2026.06.22 | ₩133,300 | ₩147,300 | ₩132,600 | ₩142,700 | +7.05% | 28.3만 |
|---|
| 2026.06.19 | ₩145,400 | ₩145,800 | ₩129,000 | ₩134,400 | -7.57% | 33.8만 |
|---|
| 2026.06.18 | ₩145,200 | ₩147,600 | ₩139,200 | ₩142,800 | -1.65% | 28.6만 |
|---|
| 2026.06.17 | ₩150,300 | ₩152,700 | ₩143,200 | ₩146,700 | -2.40% | 28.2만 |
|---|
| 2026.06.16 | ₩160,900 | ₩163,900 | ₩149,600 | ₩150,300 | -6.59% | 32.3만 |
|---|
| 2026.06.15 | ₩169,800 | ₩169,800 | ₩156,600 | ₩163,500 | -3.71% | 38.8만 |
|---|
| 2026.06.12 | ₩170,700 | ₩175,000 | ₩160,000 | ₩175,000 | +2.52% | 74.2만 |
|---|
| 2026.06.11 | ₩134,700 | ₩155,000 | ₩128,100 | ₩152,200 | +12.99% | 70.6만 |
|---|
| 2026.06.10 | ₩125,800 | ₩149,000 | ₩124,700 | ₩135,500 | +7.71% | 16 |
|---|
| 2026.06.09 | ₩126,400 | ₩129,000 | ₩119,600 | ₩125,300 | -0.87% | 25.9만 |
|---|
| 2026.06.08 | ₩125,300 | ₩128,200 | ₩116,000 | ₩120,100 | -4.15% | 33.5만 |
|---|
| 2026.06.05 | ₩137,600 | ₩141,900 | ₩134,700 | ₩135,600 | -1.45% | 35.4만 |
|---|
| 2026.06.04 | ₩149,400 | ₩160,400 | ₩145,600 | ₩147,500 | -1.27% | 33.7만 |
|---|
| 2026.06.02 | ₩148,600 | ₩153,600 | ₩141,500 | ₩149,400 | +0.54% | 32.2만 |
|---|
| 2026.06.01 | ₩160,300 | ₩171,300 | ₩154,300 | ₩156,900 | -2.12% | 51.9만 |
|---|
| 2026.05.29 | ₩156,400 | ₩159,200 | ₩140,900 | ₩157,300 | +0.58% | 52.9만 |
|---|
| 2026.05.28 | ₩160,200 | ₩162,000 | ₩146,100 | ₩153,900 | -3.93% | 47.3만 |
|---|
| 2026.05.27 | ₩183,300 | ₩183,300 | ₩163,100 | ₩164,100 | -10.47% | 42.5만 |
|---|
| 2026.05.26 | ₩180,600 | ₩184,500 | ₩167,700 | ₩178,700 | -1.05% | 51.7만 |
|---|
| 2026.05.22 | ₩172,100 | ₩175,700 | ₩165,200 | ₩171,600 | -0.29% | 40.8만 |
|---|
| 2026.05.21 | ₩170,500 | ₩181,500 | ₩168,200 | ₩170,500 | 0.00% | 38.3만 |
|---|
| 2026.05.20 | ₩165,700 | ₩174,800 | ₩156,300 | ₩165,600 | -0.06% | 35.7만 |
|---|
| 2026.05.19 | ₩176,000 | ₩176,000 | ₩161,700 | ₩162,400 | -7.73% | 21.8만 |
|---|
| 2026.05.18 | ₩175,000 | ₩178,800 | ₩161,200 | ₩173,400 | -0.91% | 30.8만 |
|---|
| 2026.05.15 | ₩189,300 | ₩194,500 | ₩172,800 | ₩177,800 | -6.08% | 42.2만 |
|---|
| 2026.05.14 | ₩175,800 | ₩196,900 | ₩172,500 | ₩190,100 | +8.13% | 58.9만 |
|---|
| 2026.05.13 | ₩140,700 | ₩185,000 | ₩139,100 | ₩182,000 | +29.35% | 81.4만 |
|---|
| 2026.05.12 | ₩157,000 | ₩164,500 | ₩118,500 | ₩144,800 | -7.77% | 56.3만 |
|---|
| 2026.05.11 | ₩145,100 | ₩163,000 | ₩141,500 | ₩156,600 | +7.93% | 38.8만 |
|---|
| 2026.05.08 | ₩133,400 | ₩147,000 | ₩131,200 | ₩144,900 | +8.62% | 36.9만 |
|---|
| 2026.05.07 | ₩140,000 | ₩140,100 | ₩131,500 | ₩134,500 | -3.93% | 21.7만 |
|---|
| 2026.05.06 | ₩139,900 | ₩145,400 | ₩132,100 | ₩140,000 | +0.07% | 39.6만 |
|---|
| 2026.05.04 | ₩132,400 | ₩134,800 | ₩128,700 | ₩132,100 | -0.23% | 31.3만 |
|---|
| 2026.04.30 | ₩132,000 | ₩136,200 | ₩128,000 | ₩130,700 | -0.98% | 32.5만 |
|---|
| 2026.04.29 | ₩129,700 | ₩134,600 | ₩121,800 | ₩131,900 | +1.70% | 41.9만 |
|---|
| 2026.04.28 | ₩122,500 | ₩132,600 | ₩119,800 | ₩129,800 | +5.96% | 49.3만 |
|---|
| 2026.04.27 | ₩122,500 | ₩124,700 | ₩116,000 | ₩122,500 | 0.00% | 34.7만 |
|---|
| 2026.04.24 | ₩121,000 | ₩125,400 | ₩115,000 | ₩122,400 | +1.16% | 51.8만 |
|---|
| 2026.04.23 | ₩127,000 | ₩129,100 | ₩121,600 | ₩125,700 | -1.02% | 47.2만 |
|---|
| 2026.04.22 | ₩108,000 | ₩124,900 | ₩105,600 | ₩124,900 | +15.65% | 86.1만 |
|---|
| 2026.04.21 | ₩113,100 | ₩113,500 | ₩106,700 | ₩108,000 | -4.51% | 25.2만 |
|---|
| 2026.04.20 | ₩109,100 | ₩113,200 | ₩108,500 | ₩111,800 | +2.47% | 33만 |
|---|
| 2026.04.17 | ₩100,600 | ₩112,800 | ₩99,600 | ₩111,800 | +11.13% | 68.4만 |
|---|
| 2026.04.16 | ₩97,900 | ₩101,700 | ₩95,800 | ₩100,500 | +2.66% | 45.7만 |
|---|
| 2026.04.15 | ₩101,800 | ₩101,900 | ₩95,800 | ₩97,000 | -4.72% | 39.7만 |
|---|
| 2026.04.14 | ₩90,400 | ₩99,500 | ₩89,700 | ₩97,800 | +8.19% | 69.2만 |
|---|
| 2026.04.13 | ₩84,800 | ₩89,300 | ₩84,600 | ₩87,700 | +3.42% | 24.2만 |
|---|
| 2026.04.10 | ₩87,500 | ₩90,400 | ₩85,600 | ₩88,200 | +0.80% | 35.1만 |
|---|
| 2026.04.09 | ₩90,300 | ₩90,400 | ₩85,300 | ₩86,200 | -4.54% | 44.5만 |
|---|
| 2026.04.08 | ₩97,300 | ₩97,500 | ₩89,700 | ₩91,000 | -6.47% | 80.7만 |
|---|
| 2026.04.07 | ₩98,700 | ₩99,000 | ₩89,800 | ₩92,200 | -6.59% | 36.1만 |
|---|
| 2026.04.06 | ₩95,000 | ₩97,800 | ₩91,900 | ₩93,200 | -1.89% | 22.2만 |
|---|
| 2026.04.03 | ₩98,800 | ₩99,100 | ₩92,500 | ₩94,700 | -4.15% | 37만 |
|---|
| 2026.04.02 | ₩103,000 | ₩104,200 | ₩94,600 | ₩97,200 | -5.63% | 45.4만 |
|---|
| 2026.04.01 | ₩107,000 | ₩108,000 | ₩100,700 | ₩102,900 | -3.83% | 39.1만 |
|---|
| 2026.03.31 | ₩96,600 | ₩105,600 | ₩95,700 | ₩101,300 | +4.87% | 46.3만 |
|---|
| 2026.03.30 | ₩103,100 | ₩104,300 | ₩97,800 | ₩101,300 | -1.75% | 31.7만 |
|---|
| 2026.03.27 | ₩96,400 | ₩109,500 | ₩96,400 | ₩100,000 | +3.73% | 65.8만 |
|---|
| 2026.03.26 | ₩99,500 | ₩103,400 | ₩97,200 | ₩100,000 | +0.50% | 34.2만 |
|---|
| 2026.03.25 | ₩106,500 | ₩109,500 | ₩101,500 | ₩103,400 | -2.91% | 46.4만 |
|---|
| 2026.03.24 | ₩110,600 | ₩110,800 | ₩101,400 | ₩104,200 | -5.79% | 54.1만 |
|---|
| 2026.03.23 | ₩98,500 | ₩117,500 | ₩97,600 | ₩103,700 | +5.28% | 101.5만 |
|---|
| 2026.03.20 | ₩90,800 | ₩106,600 | ₩88,800 | ₩102,400 | +12.78% | 96.6만 |
|---|
| 2026.03.19 | ₩84,700 | ₩94,500 | ₩84,200 | ₩91,900 | +8.50% | 65.7만 |
|---|
| 2026.03.18 | ₩85,700 | ₩89,600 | ₩85,600 | ₩87,300 | +1.87% | 57.8만 |
|---|
| 2026.03.17 | ₩82,400 | ₩88,900 | ₩77,000 | ₩82,700 | +0.36% | 175.1만 |
|---|
| 2026.03.16 | ₩67,700 | ₩73,600 | ₩67,000 | ₩72,800 | +7.53% | 62만 |
|---|
| 2026.03.13 | ₩64,900 | ₩70,800 | ₩64,400 | ₩68,600 | +5.70% | 46.7만 |
|---|
| 2026.03.12 | ₩62,500 | ₩66,800 | ₩62,500 | ₩64,600 | +3.36% | 23.6만 |
|---|
| 2026.03.11 | ₩63,700 | ₩67,500 | ₩61,700 | ₩64,300 | +0.94% | 27.8만 |
|---|
| 2026.03.10 | ₩66,500 | ₩66,500 | ₩60,700 | ₩62,600 | -5.86% | 35.5만 |
|---|
| 2026.03.09 | ₩63,400 | ₩66,100 | ₩61,200 | ₩63,100 | -0.47% | 29.7만 |
|---|
| 2026.03.06 | ₩63,500 | ₩70,000 | ₩62,000 | ₩68,600 | +8.03% | 42.6만 |
|---|
| 2026.03.05 | ₩59,600 | ₩65,000 | ₩58,000 | ₩61,700 | +3.52% | 33만 |
|---|
| 2026.03.04 | ₩60,500 | ₩63,100 | ₩54,000 | ₩54,300 | -10.25% | 39.1만 |
|---|
| 2026.03.03 | ₩66,500 | ₩70,000 | ₩63,000 | ₩63,200 | -4.96% | 32.8만 |
|---|
| 2026.02.27 | ₩67,600 | ₩69,900 | ₩67,000 | ₩68,000 | +0.59% | 28.6만 |
|---|
| 2026.02.26 | ₩69,500 | ₩72,800 | ₩67,100 | ₩70,400 | +1.29% | 44.1만 |
|---|
| 2026.02.25 | ₩69,900 | ₩71,300 | ₩67,900 | ₩68,200 | -2.43% | 35.7만 |
|---|
| 2026.02.24 | ₩64,200 | ₩70,500 | ₩63,600 | ₩66,600 | +3.74% | 40.7만 |
|---|
| 2026.02.23 | ₩66,400 | ₩67,900 | ₩63,400 | ₩64,500 | -2.86% | 27.8만 |
|---|
| 2026.02.20 | ₩64,600 | ₩65,500 | ₩63,400 | ₩64,000 | -0.93% | 16.5만 |
|---|
| 2026.02.19 | ₩64,700 | ₩66,100 | ₩63,300 | ₩65,500 | +1.24% | 26.6만 |
|---|
| 2026.02.13 | ₩62,600 | ₩64,200 | ₩62,100 | ₩62,700 | +0.16% | 16.7만 |
|---|
| 2026.02.12 | ₩65,500 | ₩65,800 | ₩62,900 | ₩63,300 | -3.36% | 27.3만 |
|---|
| 2026.02.11 | ₩61,100 | ₩66,400 | ₩60,600 | ₩65,300 | +6.87% | 33만 |
|---|
| 2026.02.10 | ₩64,600 | ₩64,800 | ₩61,600 | ₩61,800 | -4.33% | 15만 |
|---|
| 2026.02.09 | ₩64,000 | ₩64,700 | ₩63,000 | ₩64,400 | +0.63% | 21.7만 |
|---|
| 2026.02.06 | ₩59,200 | ₩62,700 | ₩58,000 | ₩60,800 | +2.70% | 22.7만 |
|---|
| 2026.02.05 | ₩62,100 | ₩65,300 | ₩60,500 | ₩62,000 | -0.16% | 28.3만 |
|---|
| 2026.02.04 | ₩64,000 | ₩66,000 | ₩63,200 | ₩64,500 | +0.78% | 23.5만 |
|---|
| 2026.02.03 | ₩65,800 | ₩65,900 | ₩62,700 | ₩65,100 | -1.06% | 32.2만 |
|---|
| 2026.02.02 | ₩64,900 | ₩67,000 | ₩62,000 | ₩62,500 | -3.70% | 47.9만 |
|---|
| 2026.01.30 | ₩68,300 | ₩72,800 | ₩67,500 | ₩67,800 | -0.73% | 65.3만 |
|---|
| 2026.01.29 | ₩70,200 | ₩71,800 | ₩63,200 | ₩68,400 | -2.56% | 85.9만 |
|---|
| 2026.01.28 | ₩63,500 | ₩68,800 | ₩61,000 | ₩68,700 | +8.19% | 86.1만 |
|---|
| 2026.01.27 | ₩58,900 | ₩61,300 | ₩58,500 | ₩60,900 | +3.40% | 51.7만 |
|---|
| 2026.01.26 | ₩55,100 | ₩59,500 | ₩54,400 | ₩59,300 | +7.62% | 72.9만 |
|---|
| 2026.01.23 | ₩54,300 | ₩55,700 | ₩52,400 | ₩54,500 | +0.37% | 44.7만 |
|---|
| 2026.01.22 | ₩53,600 | ₩54,800 | ₩52,200 | ₩53,900 | +0.56% | 44.2만 |
|---|
| 2026.01.21 | ₩50,700 | ₩52,700 | ₩50,500 | ₩51,600 | +1.78% | 28.2만 |
|---|
| 2026.01.20 | ₩53,700 | ₩55,100 | ₩52,000 | ₩52,700 | -1.86% | 40.1만 |
|---|
| 2026.01.19 | ₩50,400 | ₩53,800 | ₩50,200 | ₩52,400 | +3.97% | 40.8만 |
|---|
| 2026.01.16 | ₩52,300 | ₩52,300 | ₩50,200 | ₩51,300 | -1.91% | 27.1만 |
|---|
| 2026.01.15 | ₩49,700 | ₩51,200 | ₩49,350 | ₩51,100 | +2.82% | 17만 |
|---|
| 2026.01.14 | ₩49,900 | ₩52,600 | ₩49,550 | ₩50,500 | +1.20% | 29.6만 |
|---|
| 2026.01.13 | ₩49,600 | ₩50,800 | ₩49,250 | ₩49,450 | -0.30% | 25.5만 |
|---|
| 2026.01.12 | ₩50,700 | ₩50,800 | ₩48,950 | ₩49,450 | -2.47% | 26.4만 |
|---|
| 2026.01.09 | ₩51,000 | ₩51,600 | ₩50,000 | ₩50,100 | -1.76% | 34.2만 |
|---|
| 2026.01.08 | ₩53,000 | ₩54,450 | ₩51,700 | ₩52,100 | -1.70% | 31.1만 |
|---|
| 2026.01.07 | ₩55,700 | ₩55,700 | ₩51,000 | ₩52,300 | -6.10% | 62만 |
|---|
| 2026.01.06 | ₩53,000 | ₩56,300 | ₩52,500 | ₩56,200 | +6.04% | 50.6만 |
|---|
| 2026.01.05 | ₩56,000 | ₩56,600 | ₩52,400 | ₩53,800 | -3.93% | 52.5만 |
|---|
| 2026.01.02 | ₩53,800 | ₩54,500 | ₩52,100 | ₩54,100 | +0.56% | 53.1만 |
|---|
| 2025.12.30 | ₩49,950 | ₩54,700 | ₩49,800 | ₩53,200 | +6.51% | 87.5만 |
|---|
| 2025.12.29 | ₩49,150 | ₩51,700 | ₩48,200 | ₩51,100 | +3.97% | 65.4만 |
|---|
| 2025.12.26 | ₩47,850 | ₩48,450 | ₩46,350 | ₩47,150 | -1.46% | 28.8만 |
|---|
| 2025.12.24 | ₩45,700 | ₩47,650 | ₩45,250 | ₩46,450 | +1.64% | 30.5만 |
|---|
| 2025.12.23 | ₩46,200 | ₩46,200 | ₩44,550 | ₩44,950 | -2.71% | 14.7만 |
|---|
| 2025.12.22 | ₩43,950 | ₩45,650 | ₩43,700 | ₩45,650 | +3.87% | 21만 |
|---|
| 2025.12.19 | ₩43,750 | ₩43,850 | ₩42,300 | ₩42,700 | -2.40% | 10.3만 |
|---|
| 2025.12.18 | ₩43,900 | ₩45,450 | ₩42,400 | ₩43,000 | -2.05% | 24.9만 |
|---|
| 2025.12.17 | ₩41,300 | ₩45,000 | ₩41,000 | ₩44,800 | +8.47% | 25.7만 |
|---|
| 2025.12.16 | ₩42,100 | ₩42,200 | ₩40,800 | ₩41,100 | -2.38% | 13.3만 |
|---|
| 2025.12.15 | ₩42,600 | ₩42,600 | ₩42,100 | ₩42,250 | -0.82% | 10.9만 |
|---|
| 2025.12.12 | ₩43,650 | ₩43,950 | ₩42,650 | ₩43,850 | +0.46% | 26.6만 |
|---|
| 2025.12.11 | ₩43,600 | ₩43,800 | ₩42,550 | ₩43,350 | -0.57% | 12.4만 |
|---|
| 2025.12.10 | ₩43,450 | ₩43,900 | ₩43,000 | ₩43,000 | -1.04% | 9만 |
|---|
| 2025.12.09 | ₩43,600 | ₩44,000 | ₩43,100 | ₩43,450 | -0.34% | 6.5만 |
|---|
| 2025.12.08 | ₩44,500 | ₩44,500 | ₩43,400 | ₩44,050 | -1.01% | 9.3만 |
|---|
| 2025.12.05 | ₩43,650 | ₩44,450 | ₩43,450 | ₩44,300 | +1.49% | 6.8만 |
|---|
| 2025.12.04 | ₩45,300 | ₩45,300 | ₩43,350 | ₩44,000 | -2.87% | 13.4만 |
|---|
| 2025.12.03 | ₩45,900 | ₩46,100 | ₩44,900 | ₩45,450 | -0.98% | 6.5만 |
|---|
| 2025.12.02 | ₩46,000 | ₩46,250 | ₩45,200 | ₩45,400 | -1.30% | 9.7만 |
|---|
| 2025.12.01 | ₩46,150 | ₩46,450 | ₩45,300 | ₩45,950 | -0.43% | 16.5만 |
|---|
| 2025.11.28 | ₩44,250 | ₩44,850 | ₩43,350 | ₩44,800 | +1.24% | 9.5만 |
|---|
| 2025.11.27 | ₩45,000 | ₩45,300 | ₩43,600 | ₩43,850 | -2.56% | 13.3만 |
|---|
| 2025.11.26 | ₩44,300 | ₩44,700 | ₩42,700 | ₩44,550 | +0.56% | 16.7만 |
|---|
| 2025.11.25 | ₩42,800 | ₩43,100 | ₩41,950 | ₩42,700 | -0.23% | 12만 |
|---|
| 2025.11.24 | ₩41,700 | ₩42,050 | ₩40,650 | ₩41,450 | -0.60% | 13.6만 |
|---|
| 2025.11.21 | ₩40,950 | ₩41,800 | ₩40,500 | ₩40,950 | 0.00% | 21.4만 |
|---|
| 2025.11.20 | ₩45,200 | ₩45,350 | ₩43,700 | ₩43,850 | -2.99% | 15.7만 |
|---|
| 2025.11.19 | ₩44,150 | ₩44,300 | ₩42,350 | ₩43,750 | -0.91% | 17.4만 |
|---|
| 2025.11.18 | ₩44,950 | ₩46,000 | ₩44,000 | ₩44,600 | -0.78% | 12.3만 |
|---|
| 2025.11.17 | ₩45,100 | ₩46,350 | ₩44,400 | ₩46,000 | +2.00% | 15.6만 |
|---|
| 2025.11.14 | ₩45,450 | ₩45,800 | ₩44,100 | ₩44,100 | -2.97% | 22.7만 |
|---|
| 2025.11.13 | ₩46,600 | ₩47,750 | ₩46,250 | ₩47,350 | +1.61% | 16.6만 |
|---|
| 2025.11.12 | ₩46,650 | ₩47,650 | ₩45,350 | ₩47,000 | +0.75% | 18.1만 |
|---|
| 2025.11.11 | ₩47,850 | ₩48,550 | ₩45,850 | ₩46,600 | -2.61% | 23.3만 |
|---|
| 2025.11.10 | ₩45,700 | ₩48,250 | ₩44,350 | ₩47,250 | +3.39% | 27.1만 |
|---|
| 2025.11.07 | ₩46,000 | ₩47,450 | ₩44,950 | ₩45,600 | -0.87% | 23.7만 |
|---|
| 2025.11.06 | ₩48,700 | ₩48,950 | ₩46,500 | ₩48,000 | -1.44% | 22.4만 |
|---|
| 2025.11.05 | ₩48,800 | ₩49,250 | ₩45,100 | ₩47,450 | -2.77% | 34.5만 |
|---|
| 2025.11.04 | ₩52,200 | ₩52,400 | ₩50,000 | ₩50,200 | -3.83% | 32.9만 |
|---|
| 2025.11.03 | ₩51,000 | ₩54,000 | ₩49,850 | ₩52,400 | +2.75% | 56.7만 |
|---|
| 2025.10.31 | ₩50,800 | ₩50,900 | ₩49,250 | ₩50,200 | -1.18% | 34만 |
|---|
| 2025.10.30 | ₩49,600 | ₩52,400 | ₩49,050 | ₩51,700 | +4.23% | 53.1만 |
|---|
| 2025.10.29 | ₩49,900 | ₩50,500 | ₩48,650 | ₩50,100 | +0.40% | 24.4만 |
|---|
| 2025.10.28 | ₩50,100 | ₩50,400 | ₩48,800 | ₩49,000 | -2.20% | 26.5만 |
|---|
| 2025.10.27 | ₩49,900 | ₩51,500 | ₩49,000 | ₩50,900 | +2.00% | 41.6만 |
|---|
| 2025.10.24 | ₩49,650 | ₩49,650 | ₩48,050 | ₩48,700 | -1.91% | 29.6만 |
|---|
| 2025.10.23 | ₩47,200 | ₩48,300 | ₩46,700 | ₩47,950 | +1.59% | 31만 |
|---|
| 2025.10.22 | ₩48,300 | ₩48,500 | ₩47,150 | ₩48,150 | -0.31% | 37.1만 |
|---|
| 2025.10.21 | ₩51,000 | ₩51,200 | ₩48,050 | ₩48,600 | -4.71% | 38만 |
|---|
| 2025.10.20 | ₩50,600 | ₩51,100 | ₩48,750 | ₩49,500 | -2.17% | 37만 |
|---|
| 2025.10.17 | ₩52,000 | ₩52,900 | ₩49,500 | ₩49,850 | -4.13% | 51.6만 |
|---|
| 2025.10.16 | ₩52,300 | ₩53,700 | ₩51,900 | ₩53,100 | +1.53% | 58.9만 |
|---|
| 2025.10.15 | ₩46,700 | ₩55,400 | ₩45,950 | ₩53,800 | +15.20% | 186.9만 |
|---|
| 2025.10.14 | ₩51,000 | ₩51,000 | ₩44,550 | ₩45,700 | -10.39% | 83.7만 |
|---|
| 2025.10.13 | ₩43,650 | ₩49,500 | ₩43,600 | ₩49,200 | +12.71% | 49.9만 |
|---|
| 2025.10.10 | ₩46,750 | ₩46,750 | ₩45,000 | ₩45,850 | -1.93% | 36.6만 |
|---|