시장 데이터를 불러오는 중
전체 종목
원일티엔아이 과거 주가
136150.KQ · KOSDAQ
주요 제품·사업: 수소저장합금, 고압연소식기화기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
136150.KQ · KOSDAQ
주요 제품·사업: 수소저장합금, 고압연소식기화기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩11,850 | ₩12,300 | ₩11,850 | ₩11,940 | +0.76% | 1.8만 |
| 2026.10.08 | ₩12,900 | ₩12,900 | ₩11,690 | ₩12,190 | -5.50% | 7.3만 |
| 2026.10.07 | ₩13,530 | ₩13,560 | ₩12,900 | ₩12,900 | -4.66% | 10.4만 |
| 2026.10.06 | ₩12,500 | ₩15,020 | ₩12,170 | ₩14,100 | +12.80% | 183.8만 |
| 2026.10.02 | ₩14,100 | ₩14,100 | ₩12,140 | ₩12,440 | -11.77% | 265.7만 |
| 2026.10.01 | ₩8,350 | ₩10,850 | ₩8,350 | ₩10,850 | +29.94% | 17.7만 |
| 2026.09.30 | ₩8,130 | ₩8,500 | ₩8,070 | ₩8,350 | +2.71% | 1만 |
| 2026.09.29 | ₩8,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,980 |
| ₩8,000 |
| -0.87% |
| 7.2천 |
| 2026.09.28 | ₩8,220 | ₩8,640 | ₩8,000 | ₩8,340 | +1.46% | 1.9만 |
|---|
| 2026.09.23 | ₩8,820 | ₩8,820 | ₩8,190 | ₩8,220 | -6.80% | 1.8만 |
|---|
| 2026.09.22 | ₩8,000 | ₩9,120 | ₩8,000 | ₩8,800 | +10.00% | 6.5만 |
|---|
| 2026.09.21 | ₩8,310 | ₩8,430 | ₩8,000 | ₩8,160 | -1.81% | 8.9천 |
|---|
| 2026.09.18 | ₩7,840 | ₩8,390 | ₩7,840 | ₩8,280 | +5.61% | 1.1만 |
|---|
| 2026.09.17 | ₩8,000 | ₩8,000 | ₩7,740 | ₩7,840 | -2.00% | 8.4천 |
|---|
| 2026.09.16 | ₩7,730 | ₩8,140 | ₩7,700 | ₩7,920 | +2.46% | 6.3천 |
|---|
| 2026.09.15 | ₩7,840 | ₩8,210 | ₩7,620 | ₩7,820 | -0.26% | 8.4천 |
|---|
| 2026.09.14 | ₩8,200 | ₩8,210 | ₩7,790 | ₩7,840 | -4.39% | 6천 |
|---|
| 2026.09.11 | ₩8,050 | ₩8,220 | ₩7,950 | ₩8,200 | +1.86% | 7.3천 |
|---|
| 2026.09.10 | ₩8,260 | ₩8,360 | ₩7,940 | ₩8,110 | -1.82% | 1.1만 |
|---|
| 2026.09.09 | ₩8,230 | ₩8,770 | ₩8,010 | ₩8,260 | +0.36% | 3.5만 |
|---|
| 2026.09.08 | ₩7,600 | ₩8,230 | ₩7,570 | ₩7,740 | +1.84% | 1.2만 |
|---|
| 2026.09.07 | ₩7,530 | ₩7,720 | ₩7,320 | ₩7,520 | -0.13% | 9천 |
|---|
| 2026.09.04 | ₩7,500 | ₩7,500 | ₩7,310 | ₩7,480 | -0.27% | 2천 |
|---|
| 2026.09.03 | ₩7,490 | ₩7,500 | ₩7,260 | ₩7,340 | -2.00% | 8.4천 |
|---|
| 2026.09.02 | ₩7,630 | ₩7,650 | ₩7,250 | ₩7,250 | -4.98% | 6.7천 |
|---|
| 2026.09.01 | ₩7,350 | ₩7,650 | ₩7,350 | ₩7,630 | +3.81% | 1.1만 |
|---|
| 2026.08.31 | ₩8,180 | ₩8,180 | ₩7,500 | ₩7,610 | -6.97% | 6.3천 |
|---|
| 2026.08.28 | ₩7,970 | ₩8,030 | ₩7,770 | ₩7,970 | 0.00% | 4.8천 |
|---|
| 2026.08.27 | ₩7,670 | ₩8,140 | ₩7,670 | ₩8,000 | +4.30% | 1.1만 |
|---|
| 2026.08.26 | ₩7,780 | ₩7,900 | ₩7,610 | ₩7,680 | -1.29% | 6.3천 |
|---|
| 2026.08.25 | ₩7,450 | ₩7,780 | ₩7,040 | ₩7,760 | +4.16% | 1.5만 |
|---|
| 2026.08.24 | ₩7,130 | ₩7,240 | ₩6,810 | ₩7,170 | +0.56% | 5.2천 |
|---|
| 2026.08.21 | ₩7,580 | ₩7,580 | ₩7,060 | ₩7,130 | -5.94% | 4.8천 |
|---|
| 2026.08.20 | ₩7,580 | ₩8,000 | ₩7,580 | ₩7,580 | 0.00% | 6.1천 |
|---|
| 2026.08.19 | ₩7,420 | ₩7,890 | ₩7,420 | ₩7,580 | +2.16% | 5.1천 |
|---|
| 2026.08.18 | ₩8,130 | ₩8,210 | ₩7,730 | ₩7,800 | -4.06% | 1만 |
|---|
| 2026.08.14 | ₩8,190 | ₩8,250 | ₩7,940 | ₩8,130 | -0.73% | 1.2만 |
|---|
| 2026.08.13 | ₩8,170 | ₩9,120 | ₩7,890 | ₩8,190 | +0.24% | 6.9만 |
|---|
| 2026.08.12 | ₩7,720 | ₩7,750 | ₩7,490 | ₩7,670 | -0.65% | 5.4천 |
|---|
| 2026.08.11 | ₩7,510 | ₩7,720 | ₩7,440 | ₩7,720 | +2.80% | 1.3만 |
|---|
| 2026.08.10 | ₩7,180 | ₩7,570 | ₩7,180 | ₩7,570 | +5.43% | 1.5만 |
|---|
| 2026.08.07 | ₩7,030 | ₩7,270 | ₩6,890 | ₩7,180 | +2.13% | 5천 |
|---|
| 2026.08.06 | ₩7,110 | ₩7,240 | ₩6,870 | ₩7,100 | -0.14% | 8.1천 |
|---|
| 2026.08.05 | ₩7,190 | ₩7,340 | ₩7,030 | ₩7,160 | -0.42% | 7.8천 |
|---|
| 2026.08.04 | ₩6,330 | ₩7,110 | ₩6,330 | ₩7,010 | +10.74% | 1.1만 |
|---|
| 2026.08.03 | ₩6,440 | ₩6,990 | ₩6,350 | ₩6,600 | +2.48% | 8.9천 |
|---|
| 2026.07.31 | ₩5,730 | ₩6,500 | ₩5,700 | ₩6,440 | +12.39% | 1.7만 |
|---|
| 2026.07.30 | ₩5,560 | ₩6,040 | ₩5,420 | ₩5,600 | +0.72% | 2.3만 |
|---|
| 2026.07.29 | ₩6,490 | ₩6,650 | ₩5,400 | ₩5,560 | -14.33% | 3.9만 |
|---|
| 2026.07.28 | ₩7,100 | ₩7,170 | ₩6,490 | ₩6,490 | -8.59% | 1.5만 |
|---|
| 2026.07.27 | ₩7,200 | ₩7,460 | ₩7,190 | ₩7,210 | +0.14% | 6.1천 |
|---|
| 2026.07.24 | ₩7,670 | ₩7,810 | ₩7,230 | ₩7,250 | -5.48% | 8.9천 |
|---|
| 2026.07.23 | ₩7,010 | ₩7,690 | ₩7,010 | ₩7,670 | +9.42% | 1.4만 |
|---|
| 2026.07.22 | ₩7,020 | ₩7,370 | ₩7,020 | ₩7,080 | +0.85% | 1.3만 |
|---|
| 2026.07.21 | ₩6,850 | ₩7,250 | ₩6,850 | ₩7,020 | +2.48% | 1.2만 |
|---|
| 2026.07.20 | ₩7,140 | ₩7,460 | ₩7,000 | ₩7,140 | 0.00% | 1.7만 |
|---|
| 2026.07.16 | ₩7,670 | ₩7,850 | ₩7,210 | ₩7,470 | -2.61% | 1.6만 |
|---|
| 2026.07.15 | ₩7,360 | ₩7,860 | ₩7,360 | ₩7,550 | +2.58% | 1.2만 |
|---|
| 2026.07.14 | ₩7,500 | ₩7,730 | ₩6,940 | ₩7,400 | -1.33% | 4.9만 |
|---|
| 2026.07.13 | ₩8,490 | ₩8,720 | ₩7,750 | ₩7,750 | -8.72% | 2.3만 |
|---|
| 2026.07.10 | ₩7,840 | ₩8,600 | ₩7,840 | ₩8,470 | +8.04% | 2.1만 |
|---|
| 2026.07.09 | ₩7,880 | ₩8,400 | ₩7,700 | ₩7,910 | +0.38% | 3.8만 |
|---|
| 2026.07.08 | ₩8,480 | ₩8,760 | ₩8,080 | ₩8,080 | -4.72% | 5만 |
|---|
| 2026.07.07 | ₩9,230 | ₩9,730 | ₩8,400 | ₩8,470 | -8.23% | 16만 |
|---|
| 2026.07.06 | ₩11,140 | ₩12,000 | ₩10,720 | ₩11,450 | +2.78% | 11만 |
|---|
| 2026.07.03 | ₩10,270 | ₩10,620 | ₩9,730 | ₩10,620 | +3.41% | 2만 |
|---|
| 2026.07.02 | ₩11,090 | ₩11,090 | ₩10,170 | ₩10,580 | -4.60% | 1.1만 |
|---|
| 2026.07.01 | ₩10,790 | ₩11,220 | ₩10,640 | ₩11,090 | +2.78% | 1.7만 |
|---|
| 2026.06.30 | ₩10,590 | ₩10,950 | ₩10,440 | ₩10,820 | +2.17% | 1.9만 |
|---|
| 2026.06.29 | ₩9,030 | ₩10,900 | ₩9,030 | ₩10,590 | +17.28% | 2.5만 |
|---|
| 2026.06.26 | ₩10,470 | ₩10,480 | ₩9,310 | ₩9,310 | -11.08% | 4.2만 |
|---|
| 2026.06.25 | ₩10,190 | ₩11,050 | ₩10,110 | ₩10,520 | +3.24% | 2.1만 |
|---|
| 2026.06.24 | ₩9,830 | ₩10,750 | ₩9,830 | ₩10,110 | +2.85% | 1.9만 |
|---|
| 2026.06.23 | ₩11,240 | ₩11,990 | ₩10,420 | ₩10,420 | -7.30% | 4.5만 |
|---|
| 2026.06.22 | ₩11,570 | ₩13,500 | ₩11,120 | ₩12,010 | +3.80% | 10.7만 |
|---|
| 2026.06.19 | ₩12,050 | ₩12,200 | ₩11,410 | ₩11,570 | -3.98% | 2.2만 |
|---|
| 2026.06.18 | ₩13,520 | ₩13,520 | ₩12,050 | ₩12,050 | -10.87% | 2만 |
|---|
| 2026.06.17 | ₩12,470 | ₩13,770 | ₩12,270 | ₩13,170 | +5.61% | 3.1만 |
|---|
| 2026.06.16 | ₩12,220 | ₩12,480 | ₩12,000 | ₩12,470 | +2.05% | 1.2만 |
|---|
| 2026.06.15 | ₩12,650 | ₩12,650 | ₩11,920 | ₩12,190 | -3.64% | 1.8만 |
|---|
| 2026.06.12 | ₩11,620 | ₩12,190 | ₩11,600 | ₩11,900 | +2.41% | 2만 |
|---|
| 2026.06.11 | ₩10,650 | ₩11,400 | ₩10,650 | ₩11,200 | +5.16% | 1.6만 |
|---|
| 2026.06.10 | ₩10,640 | ₩11,990 | ₩10,640 | ₩10,980 | +3.20% | 11 |
|---|
| 2026.06.09 | ₩10,420 | ₩11,160 | ₩10,420 | ₩10,950 | +5.09% | 2.3만 |
|---|
| 2026.06.08 | ₩10,920 | ₩10,990 | ₩10,330 | ₩10,330 | -5.40% | 2.9만 |
|---|
| 2026.06.05 | ₩12,140 | ₩12,140 | ₩11,040 | ₩11,420 | -5.93% | 2만 |
|---|
| 2026.06.04 | ₩11,030 | ₩12,130 | ₩11,030 | ₩12,080 | +9.52% | 1.7만 |
|---|
| 2026.06.02 | ₩12,080 | ₩12,080 | ₩11,000 | ₩11,440 | -5.30% | 4.9만 |
|---|
| 2026.06.01 | ₩12,860 | ₩12,890 | ₩12,000 | ₩12,080 | -6.07% | 4.6만 |
|---|
| 2026.05.29 | ₩13,140 | ₩13,380 | ₩12,840 | ₩12,860 | -2.13% | 2.5만 |
|---|
| 2026.05.28 | ₩14,200 | ₩14,200 | ₩13,000 | ₩13,240 | -6.76% | 4.8만 |
|---|
| 2026.05.27 | ₩15,100 | ₩15,100 | ₩13,840 | ₩13,960 | -7.55% | 6.3만 |
|---|
| 2026.05.26 | ₩14,210 | ₩15,630 | ₩14,160 | ₩15,000 | +5.56% | 6.6만 |
|---|
| 2026.05.22 | ₩14,200 | ₩14,460 | ₩13,890 | ₩14,200 | 0.00% | 3.1만 |
|---|
| 2026.05.21 | ₩13,200 | ₩13,910 | ₩13,200 | ₩13,700 | +3.79% | 2.4만 |
|---|
| 2026.05.20 | ₩13,300 | ₩13,690 | ₩13,090 | ₩13,170 | -0.98% | 3만 |
|---|
| 2026.05.19 | ₩14,220 | ₩14,340 | ₩13,570 | ₩13,600 | -4.36% | 3.8만 |
|---|
| 2026.05.18 | ₩14,700 | ₩14,700 | ₩13,300 | ₩14,070 | -4.29% | 5.9만 |
|---|
| 2026.05.15 | ₩15,770 | ₩15,770 | ₩14,690 | ₩14,810 | -6.09% | 4.7만 |
|---|
| 2026.05.14 | ₩15,720 | ₩15,865 | ₩15,330 | ₩15,620 | -0.64% | 3.7만 |
|---|
| 2026.05.13 | ₩15,940 | ₩16,060 | ₩15,610 | ₩15,720 | -1.38% | 3만 |
|---|
| 2026.05.12 | ₩16,890 | ₩17,000 | ₩15,550 | ₩15,950 | -5.57% | 8.2만 |
|---|
| 2026.05.11 | ₩17,750 | ₩17,990 | ₩16,890 | ₩16,890 | -4.85% | 6.9만 |
|---|
| 2026.05.08 | ₩18,050 | ₩18,270 | ₩17,750 | ₩17,750 | -1.66% | 3.9만 |
|---|
| 2026.05.07 | ₩19,050 | ₩19,230 | ₩17,830 | ₩18,050 | -5.25% | 9.3만 |
|---|
| 2026.05.06 | ₩18,610 | ₩19,710 | ₩18,610 | ₩19,000 | +2.10% | 17.7만 |
|---|
| 2026.05.04 | ₩18,250 | ₩18,650 | ₩18,070 | ₩18,320 | +0.38% | 4.9만 |
|---|
| 2026.04.30 | ₩19,080 | ₩19,250 | ₩18,190 | ₩18,350 | -3.83% | 6.4만 |
|---|
| 2026.04.29 | ₩19,000 | ₩19,200 | ₩18,540 | ₩18,990 | -0.05% | 6.9만 |
|---|
| 2026.04.28 | ₩18,490 | ₩19,000 | ₩18,350 | ₩19,000 | +2.76% | 7.3만 |
|---|
| 2026.04.27 | ₩19,000 | ₩19,000 | ₩18,370 | ₩18,490 | -2.68% | 7.6만 |
|---|
| 2026.04.24 | ₩19,250 | ₩19,260 | ₩18,540 | ₩18,910 | -1.77% | 17.1만 |
|---|
| 2026.04.23 | ₩17,400 | ₩18,400 | ₩17,250 | ₩18,370 | +5.57% | 14.2만 |
|---|
| 2026.04.22 | ₩17,030 | ₩17,400 | ₩17,010 | ₩17,400 | +2.17% | 2.3만 |
|---|
| 2026.04.21 | ₩17,590 | ₩17,590 | ₩17,060 | ₩17,220 | -2.10% | 2.5만 |
|---|
| 2026.04.20 | ₩17,560 | ₩17,650 | ₩17,030 | ₩17,280 | -1.59% | 2.2만 |
|---|
| 2026.04.17 | ₩17,280 | ₩17,490 | ₩16,910 | ₩17,480 | +1.16% | 2.7만 |
|---|
| 2026.04.16 | ₩16,840 | ₩17,390 | ₩16,840 | ₩17,080 | +1.43% | 3.1만 |
|---|
| 2026.04.15 | ₩16,680 | ₩17,040 | ₩16,500 | ₩16,800 | +0.72% | 3.1만 |
|---|
| 2026.04.14 | ₩16,670 | ₩16,950 | ₩16,570 | ₩16,640 | -0.18% | 2.2만 |
|---|
| 2026.04.13 | ₩16,640 | ₩16,790 | ₩16,410 | ₩16,570 | -0.42% | 2.4만 |
|---|
| 2026.04.10 | ₩16,610 | ₩16,820 | ₩16,560 | ₩16,640 | +0.18% | 1.3만 |
|---|
| 2026.04.09 | ₩17,270 | ₩17,270 | ₩16,600 | ₩16,600 | -3.88% | 2.6만 |
|---|
| 2026.04.08 | ₩16,610 | ₩17,300 | ₩16,610 | ₩17,270 | +3.97% | 2.4만 |
|---|
| 2026.04.07 | ₩17,210 | ₩17,300 | ₩16,530 | ₩16,570 | -3.72% | 2만 |
|---|
| 2026.04.06 | ₩17,410 | ₩17,620 | ₩16,850 | ₩17,210 | -1.15% | 4만 |
|---|
| 2026.04.03 | ₩17,300 | ₩17,630 | ₩17,100 | ₩17,410 | +0.64% | 3.9만 |
|---|
| 2026.04.02 | ₩17,740 | ₩17,990 | ₩16,530 | ₩16,950 | -4.45% | 5.9만 |
|---|
| 2026.04.01 | ₩17,530 | ₩18,160 | ₩17,530 | ₩17,700 | +0.97% | 7.8만 |
|---|
| 2026.03.31 | ₩17,760 | ₩18,240 | ₩17,190 | ₩17,190 | -3.21% | 8.4만 |
|---|
| 2026.03.30 | ₩18,150 | ₩18,150 | ₩17,500 | ₩17,730 | -2.31% | 4.4만 |
|---|
| 2026.03.27 | ₩17,800 | ₩18,580 | ₩17,550 | ₩18,170 | +2.08% | 9.5만 |
|---|
| 2026.03.26 | ₩18,000 | ₩18,760 | ₩17,800 | ₩17,960 | -0.22% | 13.1만 |
|---|
| 2026.03.25 | ₩17,670 | ₩18,630 | ₩17,410 | ₩17,760 | +0.51% | 17.2만 |
|---|
| 2026.03.24 | ₩18,170 | ₩18,890 | ₩17,170 | ₩17,670 | -2.75% | 38.3만 |
|---|
| 2026.03.23 | ₩17,590 | ₩21,900 | ₩16,960 | ₩18,000 | +2.33% | 276.1만 |
|---|
| 2026.03.20 | ₩16,630 | ₩17,800 | ₩16,420 | ₩17,630 | +6.01% | 10.8만 |
|---|
| 2026.03.19 | ₩16,420 | ₩16,710 | ₩16,310 | ₩16,470 | +0.30% | 1.4만 |
|---|
| 2026.03.18 | ₩16,590 | ₩16,750 | ₩16,490 | ₩16,710 | +0.72% | 2만 |
|---|
| 2026.03.17 | ₩16,560 | ₩16,810 | ₩16,480 | ₩16,580 | +0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩17,280 | ₩17,280 | ₩16,500 | ₩16,510 | -4.46% | 2.9만 |
|---|
| 2026.03.13 | ₩17,150 | ₩17,310 | ₩16,480 | ₩17,280 | +0.76% | 3만 |
|---|
| 2026.03.12 | ₩16,890 | ₩16,990 | ₩16,430 | ₩16,990 | +0.59% | 2만 |
|---|
| 2026.03.11 | ₩16,000 | ₩16,940 | ₩16,000 | ₩16,480 | +3.00% | 3.2만 |
|---|
| 2026.03.10 | ₩15,360 | ₩16,140 | ₩15,340 | ₩15,990 | +4.10% | 2.7만 |
|---|
| 2026.03.09 | ₩15,660 | ₩15,660 | ₩14,810 | ₩15,150 | -3.26% | 3.4만 |
|---|
| 2026.03.06 | ₩15,920 | ₩16,100 | ₩15,360 | ₩15,900 | -0.13% | 2.4만 |
|---|
| 2026.03.05 | ₩15,750 | ₩16,200 | ₩15,010 | ₩15,920 | +1.08% | 6.2만 |
|---|
| 2026.03.04 | ₩16,700 | ₩16,700 | ₩14,000 | ₩14,400 | -13.77% | 10.2만 |
|---|
| 2026.03.03 | ₩17,300 | ₩17,950 | ₩16,890 | ₩16,890 | -2.37% | 6.2만 |
|---|
| 2026.02.27 | ₩17,860 | ₩18,380 | ₩17,290 | ₩17,350 | -2.86% | 7.2만 |
|---|
| 2026.02.26 | ₩18,450 | ₩18,790 | ₩17,630 | ₩17,860 | -3.20% | 8.1만 |
|---|
| 2026.02.25 | ₩18,960 | ₩18,960 | ₩18,470 | ₩18,550 | -2.16% | 3.7만 |
|---|
| 2026.02.24 | ₩19,000 | ₩19,190 | ₩18,610 | ₩18,740 | -1.37% | 3.4만 |
|---|
| 2026.02.23 | ₩19,150 | ₩19,280 | ₩18,630 | ₩19,000 | -0.78% | 4.9만 |
|---|
| 2026.02.20 | ₩18,400 | ₩19,610 | ₩18,400 | ₩19,150 | +4.08% | 8.3만 |
|---|
| 2026.02.19 | ₩17,810 | ₩18,990 | ₩17,810 | ₩18,550 | +4.15% | 6.7만 |
|---|
| 2026.02.13 | ₩18,250 | ₩18,250 | ₩17,550 | ₩17,730 | -2.85% | 5.6만 |
|---|
| 2026.02.12 | ₩18,860 | ₩18,860 | ₩18,240 | ₩18,260 | -3.18% | 3.9만 |
|---|
| 2026.02.11 | ₩19,070 | ₩19,200 | ₩18,650 | ₩18,670 | -2.10% | 5.7만 |
|---|
| 2026.02.10 | ₩18,570 | ₩19,190 | ₩18,470 | ₩19,070 | +2.69% | 3.9만 |
|---|
| 2026.02.09 | ₩18,200 | ₩19,030 | ₩18,200 | ₩18,750 | +3.02% | 3.9만 |
|---|
| 2026.02.06 | ₩18,700 | ₩18,800 | ₩17,700 | ₩18,080 | -3.32% | 4.9만 |
|---|
| 2026.02.05 | ₩19,130 | ₩19,630 | ₩18,690 | ₩18,930 | -1.05% | 5.7만 |
|---|
| 2026.02.04 | ₩19,300 | ₩19,950 | ₩19,300 | ₩19,640 | +1.76% | 5.3만 |
|---|
| 2026.02.03 | ₩18,430 | ₩19,310 | ₩18,430 | ₩19,300 | +4.72% | 5.1만 |
|---|
| 2026.02.02 | ₩18,720 | ₩19,210 | ₩18,150 | ₩18,320 | -2.14% | 5.2만 |
|---|
| 2026.01.30 | ₩20,000 | ₩20,100 | ₩19,000 | ₩19,040 | -4.80% | 8.2만 |
|---|
| 2026.01.29 | ₩20,050 | ₩20,200 | ₩19,350 | ₩20,100 | +0.25% | 5.2만 |
|---|
| 2026.01.28 | ₩20,150 | ₩20,350 | ₩19,890 | ₩20,000 | -0.74% | 5.6만 |
|---|
| 2026.01.27 | ₩19,920 | ₩20,450 | ₩19,600 | ₩20,100 | +0.90% | 12.8만 |
|---|
| 2026.01.26 | ₩18,820 | ₩19,440 | ₩18,580 | ₩19,430 | +3.24% | 8만 |
|---|
| 2026.01.23 | ₩18,270 | ₩18,800 | ₩18,150 | ₩18,650 | +2.08% | 6만 |
|---|
| 2026.01.22 | ₩18,210 | ₩18,630 | ₩17,770 | ₩18,230 | +0.11% | 6.4만 |
|---|
| 2026.01.21 | ₩18,810 | ₩19,360 | ₩17,820 | ₩18,170 | -3.40% | 10.9만 |
|---|
| 2026.01.20 | ₩17,410 | ₩19,200 | ₩17,200 | ₩18,750 | +7.70% | 17.7만 |
|---|
| 2026.01.19 | ₩17,540 | ₩17,800 | ₩17,180 | ₩17,410 | -0.74% | 4.9만 |
|---|
| 2026.01.16 | ₩17,870 | ₩18,170 | ₩17,490 | ₩17,540 | -1.85% | 3.3만 |
|---|
| 2026.01.15 | ₩17,510 | ₩17,950 | ₩17,350 | ₩17,870 | +2.06% | 5.6만 |
|---|
| 2026.01.14 | ₩18,140 | ₩18,340 | ₩17,380 | ₩17,500 | -3.53% | 8만 |
|---|
| 2026.01.13 | ₩18,440 | ₩18,650 | ₩18,100 | ₩18,130 | -1.68% | 2.5만 |
|---|
| 2026.01.12 | ₩18,230 | ₩18,800 | ₩18,160 | ₩18,400 | +0.93% | 4.5만 |
|---|
| 2026.01.09 | ₩18,190 | ₩18,600 | ₩17,870 | ₩18,220 | +0.16% | 7.2만 |
|---|
| 2026.01.08 | ₩18,000 | ₩18,500 | ₩17,570 | ₩17,720 | -1.56% | 5.4만 |
|---|
| 2026.01.07 | ₩18,270 | ₩18,940 | ₩18,090 | ₩18,180 | -0.49% | 3.9만 |
|---|
| 2026.01.06 | ₩18,600 | ₩18,750 | ₩18,110 | ₩18,380 | -1.18% | 4만 |
|---|
| 2026.01.05 | ₩18,230 | ₩18,900 | ₩18,150 | ₩18,680 | +2.47% | 4.6만 |
|---|
| 2026.01.02 | ₩18,300 | ₩18,420 | ₩18,000 | ₩18,210 | -0.49% | 3.2만 |
|---|
| 2025.12.30 | ₩18,510 | ₩18,830 | ₩18,380 | ₩18,390 | -0.65% | 2만 |
|---|
| 2025.12.29 | ₩18,610 | ₩18,980 | ₩18,490 | ₩18,510 | -0.54% | 3.4만 |
|---|
| 2025.12.26 | ₩19,290 | ₩19,490 | ₩18,640 | ₩18,690 | -3.11% | 4.1만 |
|---|
| 2025.12.24 | ₩19,470 | ₩19,470 | ₩18,940 | ₩18,940 | -2.72% | 4.4만 |
|---|
| 2025.12.23 | ₩19,950 | ₩20,300 | ₩19,410 | ₩19,440 | -2.56% | 4만 |
|---|
| 2025.12.22 | ₩20,200 | ₩20,350 | ₩19,750 | ₩19,890 | -1.53% | 4.1만 |
|---|
| 2025.12.19 | ₩19,520 | ₩20,750 | ₩19,520 | ₩20,050 | +2.72% | 8.3만 |
|---|
| 2025.12.18 | ₩19,370 | ₩20,000 | ₩19,140 | ₩19,520 | +0.77% | 2.8만 |
|---|
| 2025.12.17 | ₩19,810 | ₩20,750 | ₩19,590 | ₩19,620 | -0.96% | 6.8만 |
|---|
| 2025.12.16 | ₩19,560 | ₩20,100 | ₩18,900 | ₩19,810 | +1.28% | 7.8만 |
|---|
| 2025.12.15 | ₩19,900 | ₩19,910 | ₩19,360 | ₩19,540 | -1.81% | 3.6만 |
|---|
| 2025.12.12 | ₩19,440 | ₩19,960 | ₩19,240 | ₩19,950 | +2.62% | 3.8만 |
|---|
| 2025.12.11 | ₩19,300 | ₩19,540 | ₩19,080 | ₩19,250 | -0.26% | 2.7만 |
|---|
| 2025.12.10 | ₩19,740 | ₩19,770 | ₩19,220 | ₩19,270 | -2.38% | 3.9만 |
|---|
| 2025.12.09 | ₩19,760 | ₩19,880 | ₩19,550 | ₩19,720 | -0.20% | 2.9만 |
|---|
| 2025.12.08 | ₩20,600 | ₩21,200 | ₩19,960 | ₩19,970 | -3.06% | 8.1만 |
|---|
| 2025.12.05 | ₩19,940 | ₩21,150 | ₩19,680 | ₩20,600 | +3.31% | 9.2만 |
|---|
| 2025.12.04 | ₩20,150 | ₩20,500 | ₩19,830 | ₩19,940 | -1.04% | 3.5만 |
|---|
| 2025.12.03 | ₩20,600 | ₩20,700 | ₩19,990 | ₩20,150 | -2.18% | 5.3만 |
|---|
| 2025.12.02 | ₩19,500 | ₩20,450 | ₩19,240 | ₩19,970 | +2.41% | 6.2만 |
|---|
| 2025.12.01 | ₩19,500 | ₩19,600 | ₩19,110 | ₩19,470 | -0.15% | 4.1만 |
|---|
| 2025.11.28 | ₩18,610 | ₩19,260 | ₩18,610 | ₩19,050 | +2.36% | 2.2만 |
|---|
| 2025.11.27 | ₩18,730 | ₩18,980 | ₩18,630 | ₩18,650 | -0.43% | 3.8만 |
|---|
| 2025.11.26 | ₩18,590 | ₩19,100 | ₩18,550 | ₩18,830 | +1.29% | 5.4만 |
|---|
| 2025.11.25 | ₩18,250 | ₩18,630 | ₩18,220 | ₩18,240 | -0.05% | 3.9만 |
|---|
| 2025.11.24 | ₩19,050 | ₩19,050 | ₩18,170 | ₩18,210 | -4.41% | 6.4만 |
|---|
| 2025.11.21 | ₩19,470 | ₩19,470 | ₩18,800 | ₩18,830 | -3.29% | 9.8만 |
|---|
| 2025.11.20 | ₩19,910 | ₩20,450 | ₩19,890 | ₩19,910 | 0.00% | 7.1만 |
|---|
| 2025.11.19 | ₩20,400 | ₩20,950 | ₩19,740 | ₩19,820 | -2.84% | 11.8만 |
|---|
| 2025.11.18 | ₩21,550 | ₩22,500 | ₩20,500 | ₩20,500 | -4.87% | 14.4만 |
|---|
| 2025.11.17 | ₩22,850 | ₩23,000 | ₩21,800 | ₩21,850 | -4.38% | 19.4만 |
|---|
| 2025.11.14 | ₩20,850 | ₩25,250 | ₩20,600 | ₩23,400 | +12.23% | 121.4만 |
|---|
| 2025.11.13 | ₩21,200 | ₩21,450 | ₩20,700 | ₩21,400 | +0.94% | 6.1만 |
|---|
| 2025.11.12 | ₩20,400 | ₩21,950 | ₩20,400 | ₩21,050 | +3.19% | 11.1만 |
|---|
| 2025.11.11 | ₩21,300 | ₩21,700 | ₩20,250 | ₩20,300 | -4.69% | 13.4만 |
|---|
| 2025.11.10 | ₩21,200 | ₩21,850 | ₩21,000 | ₩21,350 | +0.71% | 16.6만 |
|---|
| 2025.11.07 | ₩21,900 | ₩23,450 | ₩21,100 | ₩22,400 | +2.28% | 18.4만 |
|---|
| 2025.11.06 | ₩23,900 | ₩24,150 | ₩22,600 | ₩22,600 | -5.44% | 17.9만 |
|---|
| 2025.11.05 | ₩24,850 | ₩24,900 | ₩23,550 | ₩23,700 | -4.63% | 26.2만 |
|---|
| 2025.11.04 | ₩24,000 | ₩25,900 | ₩23,300 | ₩25,550 | +6.46% | 87.3만 |
|---|
| 2025.11.03 | ₩26,450 | ₩26,450 | ₩24,150 | ₩24,400 | -7.75% | 47.7만 |
|---|
| 2025.10.31 | ₩24,450 | ₩26,000 | ₩23,300 | ₩26,000 | +6.34% | 97.2만 |
|---|
| 2025.10.30 | ₩24,950 | ₩29,150 | ₩23,900 | ₩23,900 | -4.21% | 610.6만 |
|---|
| 2025.10.29 | ₩22,300 | ₩22,900 | ₩21,600 | ₩22,450 | +0.67% | 10.8만 |
|---|
| 2025.10.28 | ₩22,000 | ₩22,450 | ₩21,450 | ₩22,150 | +0.68% | 5.5만 |
|---|
| 2025.10.27 | ₩22,350 | ₩22,800 | ₩21,950 | ₩22,000 | -1.57% | 8.4만 |
|---|
| 2025.10.24 | ₩22,300 | ₩22,700 | ₩21,650 | ₩22,350 | +0.22% | 6.8만 |
|---|
| 2025.10.23 | ₩22,400 | ₩22,700 | ₩21,850 | ₩22,050 | -1.56% | 7.4만 |
|---|
| 2025.10.22 | ₩21,700 | ₩22,750 | ₩20,850 | ₩22,400 | +3.23% | 11.5만 |
|---|
| 2025.10.21 | ₩20,900 | ₩22,700 | ₩20,900 | ₩21,700 | +3.83% | 12.2만 |
|---|
| 2025.10.20 | ₩20,700 | ₩21,200 | ₩20,600 | ₩20,900 | +0.97% | 4.7만 |
|---|
| 2025.10.17 | ₩21,400 | ₩21,650 | ₩20,600 | ₩20,700 | -3.27% | 4.5만 |
|---|
| 2025.10.16 | ₩21,450 | ₩22,000 | ₩21,200 | ₩21,250 | -0.93% | 4.2만 |
|---|
| 2025.10.15 | ₩21,300 | ₩21,550 | ₩20,800 | ₩21,350 | +0.23% | 3.7만 |
|---|
| 2025.10.14 | ₩21,550 | ₩21,700 | ₩20,500 | ₩20,800 | -3.48% | 6만 |
|---|
| 2025.10.13 | ₩20,800 | ₩21,850 | ₩20,600 | ₩21,200 | +1.92% | 6.1만 |
|---|