시장 데이터를 불러오는 중
전체 종목
윈스테크넷 과거 주가
136540.KQ · KOSDAQ
주요 제품·사업: 네크워크보안장비(IPS, 안티 DDoS)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
136540.KQ · KOSDAQ
주요 제품·사업: 네크워크보안장비(IPS, 안티 DDoS)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩10,890 | ₩11,100 | ₩10,890 | ₩10,980 | +0.83% | 1.7만 |
| 2026.10.08 | ₩11,030 | ₩11,030 | ₩10,800 | ₩10,880 | -1.36% | 1.5만 |
| 2026.10.07 | ₩11,160 | ₩11,270 | ₩10,900 | ₩11,000 | -1.43% | 3.1만 |
| 2026.10.06 | ₩11,380 | ₩11,500 | ₩11,020 | ₩11,210 | -1.49% | 8.1만 |
| 2026.10.02 | ₩10,660 | ₩10,780 | ₩10,660 | ₩10,700 | +0.38% | 5.6천 |
| 2026.10.01 | ₩10,740 | ₩10,750 | ₩10,630 | ₩10,670 | -0.65% | 1.3만 |
| 2026.09.30 | ₩10,770 | ₩10,895 | ₩10,740 | ₩10,770 | 0.00% | 7천 |
| 2026.09.29 | ₩10,940 | ₩10,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,770 |
| ₩10,840 |
| -0.91% |
| 1.4만 |
| 2026.09.28 | ₩10,730 | ₩10,950 | ₩10,730 | ₩10,940 | +1.96% | 6.7천 |
|---|
| 2026.09.23 | ₩10,840 | ₩10,840 | ₩10,720 | ₩10,750 | -0.83% | 5.4천 |
|---|
| 2026.09.22 | ₩10,820 | ₩10,820 | ₩10,680 | ₩10,750 | -0.65% | 1만 |
|---|
| 2026.09.21 | ₩10,730 | ₩10,810 | ₩10,690 | ₩10,780 | +0.47% | 7.6천 |
|---|
| 2026.09.18 | ₩10,750 | ₩10,810 | ₩10,700 | ₩10,750 | 0.00% | 1.3만 |
|---|
| 2026.09.17 | ₩10,690 | ₩10,810 | ₩10,690 | ₩10,790 | +0.94% | 2.7천 |
|---|
| 2026.09.16 | ₩10,800 | ₩10,960 | ₩10,690 | ₩10,750 | -0.46% | 1.2만 |
|---|
| 2026.09.15 | ₩11,020 | ₩11,020 | ₩10,790 | ₩10,890 | -1.18% | 1.7만 |
|---|
| 2026.09.14 | ₩10,710 | ₩10,980 | ₩10,550 | ₩10,810 | +0.93% | 4만 |
|---|
| 2026.09.11 | ₩10,630 | ₩10,810 | ₩10,510 | ₩10,640 | +0.09% | 2.5만 |
|---|
| 2026.09.10 | ₩10,630 | ₩10,630 | ₩10,470 | ₩10,630 | 0.00% | 5.7천 |
|---|
| 2026.09.09 | ₩10,750 | ₩10,750 | ₩10,150 | ₩10,630 | -1.12% | 4.9천 |
|---|
| 2026.09.08 | ₩10,780 | ₩10,840 | ₩10,620 | ₩10,690 | -0.83% | 7.6천 |
|---|
| 2026.09.07 | ₩10,850 | ₩10,850 | ₩10,720 | ₩10,840 | -0.09% | 5.3천 |
|---|
| 2026.09.04 | ₩10,730 | ₩10,850 | ₩10,720 | ₩10,850 | +1.12% | 5.8천 |
|---|
| 2026.09.03 | ₩10,650 | ₩10,810 | ₩10,570 | ₩10,800 | +1.41% | 3.2만 |
|---|
| 2026.09.02 | ₩10,750 | ₩10,840 | ₩10,600 | ₩10,740 | -0.09% | 1만 |
|---|
| 2026.09.01 | ₩10,610 | ₩10,750 | ₩10,580 | ₩10,750 | +1.32% | 1.6만 |
|---|
| 2026.08.31 | ₩10,710 | ₩10,710 | ₩10,450 | ₩10,600 | -1.03% | 9.3천 |
|---|
| 2026.08.28 | ₩10,490 | ₩10,750 | ₩10,400 | ₩10,710 | +2.10% | 1.1만 |
|---|
| 2026.08.27 | ₩10,510 | ₩10,540 | ₩10,400 | ₩10,490 | -0.19% | 7.4천 |
|---|
| 2026.08.26 | ₩10,450 | ₩10,530 | ₩10,400 | ₩10,500 | +0.48% | 1.1만 |
|---|
| 2026.08.25 | ₩10,410 | ₩10,470 | ₩10,300 | ₩10,450 | +0.38% | 6.1천 |
|---|
| 2026.08.24 | ₩10,420 | ₩10,440 | ₩10,300 | ₩10,410 | -0.10% | 6천 |
|---|
| 2026.08.21 | ₩10,490 | ₩10,490 | ₩10,270 | ₩10,410 | -0.76% | 8.2천 |
|---|
| 2026.08.20 | ₩10,520 | ₩10,560 | ₩10,460 | ₩10,500 | -0.19% | 4.5천 |
|---|
| 2026.08.19 | ₩10,430 | ₩10,530 | ₩10,360 | ₩10,500 | +0.67% | 1.2만 |
|---|
| 2026.08.18 | ₩10,680 | ₩10,680 | ₩10,440 | ₩10,530 | -1.40% | 1.1만 |
|---|
| 2026.08.14 | ₩10,600 | ₩10,680 | ₩10,550 | ₩10,680 | +0.75% | 6.9천 |
|---|
| 2026.08.13 | ₩10,760 | ₩10,800 | ₩10,510 | ₩10,620 | -1.30% | 1.9만 |
|---|
| 2026.08.12 | ₩10,910 | ₩10,940 | ₩10,730 | ₩10,800 | -1.01% | 1.7만 |
|---|
| 2026.08.11 | ₩10,940 | ₩10,960 | ₩10,770 | ₩10,910 | -0.27% | 1.6만 |
|---|
| 2026.08.10 | ₩10,680 | ₩10,960 | ₩10,680 | ₩10,940 | +2.43% | 1.8만 |
|---|
| 2026.08.07 | ₩10,650 | ₩10,940 | ₩10,600 | ₩10,680 | +0.28% | 1.2만 |
|---|
| 2026.08.06 | ₩10,600 | ₩10,670 | ₩10,520 | ₩10,640 | +0.38% | 4.8천 |
|---|
| 2026.08.05 | ₩10,670 | ₩10,750 | ₩10,470 | ₩10,640 | -0.28% | 1.2만 |
|---|
| 2026.08.04 | ₩10,250 | ₩10,680 | ₩10,250 | ₩10,670 | +4.10% | 1.9만 |
|---|
| 2026.08.03 | ₩10,270 | ₩10,450 | ₩10,200 | ₩10,310 | +0.39% | 2.3만 |
|---|
| 2026.07.31 | ₩10,220 | ₩10,290 | ₩10,110 | ₩10,270 | +0.49% | 1만 |
|---|
| 2026.07.30 | ₩9,910 | ₩10,330 | ₩9,910 | ₩10,070 | +1.61% | 2.3만 |
|---|
| 2026.07.29 | ₩10,110 | ₩10,320 | ₩9,870 | ₩10,050 | -0.59% | 3.2만 |
|---|
| 2026.07.28 | ₩10,400 | ₩10,440 | ₩10,110 | ₩10,210 | -1.83% | 1.4만 |
|---|
| 2026.07.27 | ₩10,480 | ₩10,580 | ₩10,340 | ₩10,400 | -0.76% | 5.7천 |
|---|
| 2026.07.24 | ₩10,400 | ₩10,630 | ₩10,350 | ₩10,400 | 0.00% | 2.7만 |
|---|
| 2026.07.23 | ₩10,280 | ₩10,400 | ₩10,210 | ₩10,400 | +1.17% | 1.6만 |
|---|
| 2026.07.22 | ₩10,130 | ₩10,430 | ₩10,130 | ₩10,200 | +0.69% | 2.7만 |
|---|
| 2026.07.21 | ₩10,180 | ₩10,260 | ₩10,050 | ₩10,110 | -0.69% | 2.5만 |
|---|
| 2026.07.20 | ₩10,310 | ₩10,310 | ₩10,040 | ₩10,190 | -1.16% | 9.4천 |
|---|
| 2026.07.16 | ₩10,470 | ₩10,470 | ₩10,270 | ₩10,310 | -1.53% | 1.5만 |
|---|
| 2026.07.15 | ₩10,250 | ₩10,500 | ₩10,170 | ₩10,480 | +2.24% | 1.3만 |
|---|
| 2026.07.14 | ₩10,190 | ₩10,350 | ₩10,090 | ₩10,200 | +0.10% | 1.4만 |
|---|
| 2026.07.13 | ₩10,600 | ₩10,620 | ₩10,180 | ₩10,190 | -3.87% | 1.2만 |
|---|
| 2026.07.10 | ₩10,100 | ₩10,640 | ₩10,100 | ₩10,570 | +4.65% | 1.6만 |
|---|
| 2026.07.09 | ₩10,210 | ₩10,340 | ₩10,060 | ₩10,080 | -1.27% | 2.7만 |
|---|
| 2026.07.08 | ₩10,430 | ₩10,510 | ₩10,120 | ₩10,260 | -1.63% | 3.1만 |
|---|
| 2026.07.07 | ₩10,310 | ₩10,530 | ₩10,250 | ₩10,440 | +1.26% | 1.2만 |
|---|
| 2026.07.06 | ₩10,350 | ₩10,580 | ₩10,320 | ₩10,350 | 0.00% | 2.2만 |
|---|
| 2026.07.03 | ₩10,250 | ₩10,460 | ₩10,200 | ₩10,450 | +1.95% | 3.3만 |
|---|
| 2026.07.02 | ₩10,420 | ₩10,640 | ₩10,320 | ₩10,340 | -0.77% | 1.6만 |
|---|
| 2026.07.01 | ₩10,500 | ₩10,630 | ₩10,350 | ₩10,590 | +0.86% | 7.4천 |
|---|
| 2026.06.30 | ₩10,450 | ₩10,580 | ₩10,330 | ₩10,360 | -0.86% | 1.7만 |
|---|
| 2026.06.29 | ₩10,060 | ₩10,570 | ₩10,060 | ₩10,570 | +5.07% | 1.6만 |
|---|
| 2026.06.26 | ₩10,010 | ₩10,180 | ₩9,910 | ₩10,180 | +1.70% | 4만 |
|---|
| 2026.06.25 | ₩10,020 | ₩10,200 | ₩10,020 | ₩10,070 | +0.50% | 2.4만 |
|---|
| 2026.06.24 | ₩10,000 | ₩10,200 | ₩9,960 | ₩10,010 | +0.10% | 3.7만 |
|---|
| 2026.06.23 | ₩10,280 | ₩10,360 | ₩9,980 | ₩9,980 | -2.92% | 4.2만 |
|---|
| 2026.06.22 | ₩10,280 | ₩10,540 | ₩10,280 | ₩10,300 | +0.19% | 1.5만 |
|---|
| 2026.06.19 | ₩10,700 | ₩10,700 | ₩10,280 | ₩10,330 | -3.46% | 3.7만 |
|---|
| 2026.06.18 | ₩10,940 | ₩10,940 | ₩10,440 | ₩10,590 | -3.20% | 4.2만 |
|---|
| 2026.06.17 | ₩11,000 | ₩11,000 | ₩10,850 | ₩10,940 | -0.55% | 2.5만 |
|---|
| 2026.06.16 | ₩10,600 | ₩11,060 | ₩10,570 | ₩11,000 | +3.77% | 4.4만 |
|---|
| 2026.06.15 | ₩10,520 | ₩10,670 | ₩10,500 | ₩10,530 | +0.10% | 2.7만 |
|---|
| 2026.06.12 | ₩10,370 | ₩10,570 | ₩10,330 | ₩10,460 | +0.87% | 4.7만 |
|---|
| 2026.06.11 | ₩10,180 | ₩10,430 | ₩10,050 | ₩10,360 | +1.77% | 1.8만 |
|---|
| 2026.06.10 | ₩10,350 | ₩10,480 | ₩10,060 | ₩10,180 | -1.64% | 1 |
|---|
| 2026.06.09 | ₩9,990 | ₩10,310 | ₩9,990 | ₩10,250 | +2.60% | 3.2만 |
|---|
| 2026.06.08 | ₩10,250 | ₩10,250 | ₩9,880 | ₩9,960 | -2.83% | 4.7만 |
|---|
| 2026.06.05 | ₩10,410 | ₩10,440 | ₩10,250 | ₩10,350 | -0.58% | 2.2만 |
|---|
| 2026.06.04 | ₩10,570 | ₩10,620 | ₩10,360 | ₩10,480 | -0.85% | 4만 |
|---|
| 2026.06.02 | ₩10,460 | ₩10,570 | ₩10,150 | ₩10,540 | +0.76% | 4만 |
|---|
| 2026.06.01 | ₩10,760 | ₩10,770 | ₩10,330 | ₩10,350 | -3.81% | 8.8만 |
|---|
| 2026.05.29 | ₩10,950 | ₩11,040 | ₩10,700 | ₩10,760 | -1.74% | 3.4만 |
|---|
| 2026.05.28 | ₩11,150 | ₩11,150 | ₩10,710 | ₩10,930 | -1.97% | 5.7만 |
|---|
| 2026.05.27 | ₩11,160 | ₩11,410 | ₩10,910 | ₩11,150 | -0.09% | 10만 |
|---|
| 2026.05.26 | ₩11,750 | ₩11,840 | ₩11,240 | ₩11,320 | -3.66% | 7.1만 |
|---|
| 2026.05.22 | ₩11,600 | ₩11,900 | ₩11,600 | ₩11,740 | +1.21% | 4.7만 |
|---|
| 2026.05.21 | ₩11,580 | ₩11,690 | ₩11,210 | ₩11,350 | -1.99% | 4.5만 |
|---|
| 2026.05.20 | ₩11,780 | ₩11,780 | ₩11,290 | ₩11,330 | -3.82% | 5.3만 |
|---|
| 2026.05.19 | ₩12,050 | ₩12,050 | ₩11,600 | ₩11,740 | -2.57% | 4.4만 |
|---|
| 2026.05.18 | ₩12,240 | ₩12,340 | ₩11,600 | ₩11,860 | -3.10% | 6.8만 |
|---|
| 2026.05.15 | ₩12,270 | ₩12,480 | ₩12,020 | ₩12,240 | -0.24% | 6.3만 |
|---|
| 2026.05.14 | ₩12,280 | ₩12,310 | ₩12,100 | ₩12,270 | -0.08% | 5.4만 |
|---|
| 2026.05.13 | ₩12,380 | ₩12,490 | ₩12,230 | ₩12,280 | -0.81% | 6.5만 |
|---|
| 2026.05.12 | ₩12,630 | ₩12,750 | ₩12,170 | ₩12,380 | -1.98% | 9.7만 |
|---|
| 2026.05.11 | ₩12,800 | ₩12,820 | ₩12,450 | ₩12,620 | -1.41% | 6.6만 |
|---|
| 2026.05.08 | ₩12,600 | ₩12,780 | ₩12,540 | ₩12,750 | +1.19% | 4.6만 |
|---|
| 2026.05.07 | ₩12,660 | ₩12,840 | ₩12,540 | ₩12,700 | +0.32% | 8.8만 |
|---|
| 2026.05.06 | ₩12,750 | ₩12,890 | ₩12,450 | ₩12,660 | -0.71% | 11만 |
|---|
| 2026.05.04 | ₩13,000 | ₩13,000 | ₩12,590 | ₩12,730 | -2.08% | 16만 |
|---|
| 2026.04.30 | ₩13,060 | ₩13,410 | ₩12,830 | ₩13,000 | -0.46% | 20.6만 |
|---|
| 2026.04.29 | ₩12,880 | ₩13,075 | ₩12,830 | ₩13,050 | +1.32% | 11.2만 |
|---|
| 2026.04.28 | ₩13,100 | ₩13,110 | ₩12,840 | ₩12,880 | -1.68% | 16.2만 |
|---|
| 2026.04.27 | ₩12,480 | ₩13,210 | ₩12,100 | ₩12,860 | +3.04% | 51.2만 |
|---|
| 2026.04.24 | ₩12,300 | ₩12,630 | ₩12,150 | ₩12,460 | +1.30% | 18.1만 |
|---|
| 2026.04.23 | ₩12,390 | ₩12,400 | ₩11,980 | ₩12,160 | -1.86% | 17.8만 |
|---|
| 2026.04.22 | ₩12,440 | ₩12,440 | ₩11,930 | ₩12,230 | -1.69% | 20.7만 |
|---|
| 2026.04.21 | ₩13,100 | ₩13,510 | ₩12,290 | ₩12,440 | -5.04% | 68.5만 |
|---|
| 2026.04.20 | ₩12,050 | ₩14,580 | ₩11,820 | ₩12,850 | +6.64% | 207.6만 |
|---|
| 2026.04.17 | ₩12,340 | ₩12,350 | ₩11,990 | ₩12,000 | -2.76% | 5.6만 |
|---|
| 2026.04.16 | ₩12,400 | ₩12,720 | ₩12,100 | ₩12,300 | -0.81% | 22.8만 |
|---|
| 2026.04.15 | ₩11,650 | ₩12,110 | ₩11,650 | ₩11,910 | +2.23% | 13.1만 |
|---|
| 2026.04.14 | ₩11,480 | ₩11,630 | ₩11,460 | ₩11,580 | +0.87% | 2.4만 |
|---|
| 2026.04.13 | ₩11,450 | ₩11,500 | ₩11,200 | ₩11,430 | -0.17% | 1.1만 |
|---|
| 2026.04.10 | ₩11,250 | ₩11,500 | ₩11,250 | ₩11,480 | +2.04% | 1.8만 |
|---|
| 2026.04.09 | ₩11,340 | ₩11,340 | ₩11,180 | ₩11,250 | -0.79% | 1.5만 |
|---|
| 2026.04.08 | ₩11,330 | ₩11,350 | ₩11,220 | ₩11,300 | -0.26% | 1.1만 |
|---|
| 2026.04.07 | ₩11,340 | ₩11,400 | ₩11,180 | ₩11,200 | -1.23% | 2만 |
|---|
| 2026.04.06 | ₩11,370 | ₩11,370 | ₩11,250 | ₩11,320 | -0.44% | 2.1만 |
|---|
| 2026.04.03 | ₩11,470 | ₩11,470 | ₩11,150 | ₩11,330 | -1.22% | 2.2만 |
|---|
| 2026.04.02 | ₩11,650 | ₩11,820 | ₩11,180 | ₩11,230 | -3.61% | 3만 |
|---|
| 2026.04.01 | ₩11,180 | ₩11,600 | ₩11,180 | ₩11,550 | +3.31% | 3.2만 |
|---|
| 2026.03.31 | ₩11,220 | ₩11,270 | ₩11,010 | ₩11,060 | -1.43% | 2.3만 |
|---|
| 2026.03.30 | ₩11,160 | ₩11,440 | ₩11,040 | ₩11,220 | +0.54% | 1.9만 |
|---|
| 2026.03.27 | ₩11,440 | ₩11,440 | ₩11,160 | ₩11,250 | -1.66% | 2만 |
|---|
| 2026.03.26 | ₩11,630 | ₩11,630 | ₩11,370 | ₩11,380 | -2.15% | 1.9만 |
|---|
| 2026.03.25 | ₩11,630 | ₩11,790 | ₩11,450 | ₩11,630 | 0.00% | 1.9만 |
|---|
| 2026.03.24 | ₩11,480 | ₩11,650 | ₩11,480 | ₩11,630 | +1.31% | 2.3만 |
|---|
| 2026.03.23 | ₩11,510 | ₩11,650 | ₩11,400 | ₩11,480 | -0.26% | 2만 |
|---|
| 2026.03.20 | ₩11,500 | ₩11,650 | ₩11,410 | ₩11,650 | +1.30% | 2.4만 |
|---|
| 2026.03.19 | ₩11,470 | ₩11,480 | ₩11,230 | ₩11,440 | -0.26% | 1.2만 |
|---|
| 2026.03.18 | ₩11,500 | ₩11,540 | ₩11,370 | ₩11,520 | +0.17% | 1.7만 |
|---|
| 2026.03.17 | ₩11,570 | ₩11,680 | ₩11,420 | ₩11,500 | -0.61% | 8.3천 |
|---|
| 2026.03.16 | ₩11,600 | ₩11,630 | ₩11,410 | ₩11,570 | -0.26% | 1.7만 |
|---|
| 2026.03.13 | ₩11,510 | ₩11,690 | ₩11,400 | ₩11,610 | +0.87% | 2.3만 |
|---|
| 2026.03.12 | ₩11,380 | ₩11,640 | ₩11,380 | ₩11,620 | +2.11% | 1.5만 |
|---|
| 2026.03.11 | ₩11,300 | ₩11,800 | ₩11,300 | ₩11,360 | +0.53% | 2.2만 |
|---|
| 2026.03.10 | ₩11,290 | ₩11,290 | ₩11,160 | ₩11,230 | -0.53% | 1.8만 |
|---|
| 2026.03.09 | ₩11,200 | ₩11,210 | ₩10,960 | ₩11,140 | -0.54% | 3.1만 |
|---|
| 2026.03.06 | ₩11,110 | ₩11,390 | ₩11,080 | ₩11,150 | +0.36% | 2.1만 |
|---|
| 2026.03.05 | ₩11,160 | ₩11,275 | ₩10,970 | ₩11,110 | -0.45% | 4.1만 |
|---|
| 2026.03.04 | ₩11,610 | ₩11,660 | ₩10,800 | ₩10,880 | -6.29% | 7.6만 |
|---|
| 2026.03.03 | ₩11,500 | ₩11,660 | ₩11,420 | ₩11,610 | +0.96% | 3.7만 |
|---|
| 2026.02.27 | ₩11,530 | ₩11,700 | ₩11,520 | ₩11,670 | +1.21% | 2.4만 |
|---|
| 2026.02.26 | ₩11,730 | ₩11,850 | ₩11,550 | ₩11,670 | -0.51% | 2.9만 |
|---|
| 2026.02.25 | ₩11,590 | ₩11,750 | ₩11,590 | ₩11,730 | +1.21% | 3.9만 |
|---|
| 2026.02.24 | ₩11,800 | ₩11,800 | ₩11,540 | ₩11,550 | -2.12% | 2.7만 |
|---|
| 2026.02.23 | ₩11,630 | ₩11,900 | ₩11,630 | ₩11,810 | +1.55% | 6.9만 |
|---|
| 2026.02.20 | ₩11,400 | ₩11,810 | ₩11,380 | ₩11,550 | +1.32% | 4.4만 |
|---|
| 2026.02.19 | ₩11,520 | ₩11,520 | ₩11,250 | ₩11,420 | -0.87% | 4.2만 |
|---|
| 2026.02.13 | ₩11,200 | ₩11,300 | ₩11,150 | ₩11,270 | +0.63% | 2.3만 |
|---|
| 2026.02.12 | ₩11,240 | ₩11,290 | ₩11,160 | ₩11,270 | +0.27% | 2.3만 |
|---|
| 2026.02.11 | ₩11,160 | ₩11,300 | ₩11,090 | ₩11,240 | +0.72% | 3.9만 |
|---|
| 2026.02.10 | ₩11,020 | ₩11,150 | ₩10,940 | ₩11,100 | +0.73% | 2.7만 |
|---|
| 2026.02.09 | ₩11,060 | ₩11,130 | ₩10,890 | ₩10,960 | -0.90% | 3.4만 |
|---|
| 2026.02.06 | ₩11,140 | ₩11,150 | ₩10,780 | ₩11,060 | -0.72% | 2.4만 |
|---|
| 2026.02.05 | ₩11,120 | ₩11,170 | ₩11,080 | ₩11,140 | +0.18% | 2.4만 |
|---|
| 2026.02.04 | ₩11,090 | ₩11,200 | ₩11,030 | ₩11,200 | +0.99% | 1.6만 |
|---|
| 2026.02.03 | ₩11,110 | ₩11,290 | ₩11,010 | ₩11,090 | -0.18% | 4.6만 |
|---|
| 2026.02.02 | ₩10,960 | ₩10,960 | ₩10,770 | ₩10,770 | -1.73% | 3.2만 |
|---|
| 2026.01.30 | ₩11,080 | ₩11,190 | ₩10,990 | ₩11,010 | -0.63% | 3.9만 |
|---|
| 2026.01.29 | ₩11,140 | ₩11,140 | ₩10,900 | ₩11,060 | -0.72% | 2.9만 |
|---|
| 2026.01.28 | ₩11,400 | ₩11,420 | ₩11,130 | ₩11,140 | -2.28% | 3.2만 |
|---|
| 2026.01.27 | ₩11,400 | ₩11,510 | ₩11,260 | ₩11,370 | -0.26% | 2.6만 |
|---|
| 2026.01.26 | ₩11,290 | ₩11,400 | ₩11,240 | ₩11,380 | +0.80% | 1.7만 |
|---|
| 2026.01.23 | ₩11,320 | ₩11,320 | ₩11,070 | ₩11,220 | -0.88% | 2만 |
|---|
| 2026.01.22 | ₩11,300 | ₩11,300 | ₩11,060 | ₩11,200 | -0.88% | 2.5만 |
|---|
| 2026.01.21 | ₩10,900 | ₩11,250 | ₩10,710 | ₩11,210 | +2.84% | 7.9만 |
|---|
| 2026.01.20 | ₩10,800 | ₩10,990 | ₩10,710 | ₩10,900 | +0.93% | 3만 |
|---|
| 2026.01.19 | ₩10,960 | ₩10,960 | ₩10,800 | ₩10,800 | -1.46% | 1.6만 |
|---|
| 2026.01.16 | ₩11,040 | ₩11,100 | ₩10,890 | ₩10,940 | -0.91% | 2.7만 |
|---|
| 2026.01.15 | ₩10,850 | ₩11,050 | ₩10,760 | ₩11,050 | +1.84% | 1.9만 |
|---|
| 2026.01.14 | ₩10,980 | ₩10,980 | ₩10,800 | ₩10,890 | -0.82% | 3만 |
|---|
| 2026.01.13 | ₩10,850 | ₩11,070 | ₩10,800 | ₩10,990 | +1.29% | 3.9만 |
|---|
| 2026.01.12 | ₩10,900 | ₩10,990 | ₩10,820 | ₩10,940 | +0.37% | 2만 |
|---|
| 2026.01.09 | ₩11,000 | ₩11,010 | ₩10,890 | ₩10,890 | -1.00% | 2만 |
|---|
| 2026.01.08 | ₩11,200 | ₩11,200 | ₩10,770 | ₩10,950 | -2.23% | 2.2만 |
|---|
| 2026.01.07 | ₩11,290 | ₩11,310 | ₩10,960 | ₩11,120 | -1.51% | 2.6만 |
|---|
| 2026.01.06 | ₩11,350 | ₩11,350 | ₩11,220 | ₩11,290 | -0.53% | 2.2만 |
|---|
| 2026.01.05 | ₩11,320 | ₩11,360 | ₩11,190 | ₩11,320 | 0.00% | 2.1만 |
|---|
| 2026.01.02 | ₩11,500 | ₩11,500 | ₩11,140 | ₩11,320 | -1.57% | 5.3만 |
|---|
| 2025.12.30 | ₩11,840 | ₩11,840 | ₩11,330 | ₩11,350 | -4.14% | 1.8만 |
|---|
| 2025.12.29 | ₩11,850 | ₩12,010 | ₩11,530 | ₩11,710 | -1.18% | 2.3만 |
|---|
| 2025.12.26 | ₩12,050 | ₩12,190 | ₩12,000 | ₩12,160 | +0.91% | 2.7만 |
|---|
| 2025.12.24 | ₩12,100 | ₩12,100 | ₩11,940 | ₩11,980 | -0.99% | 5.3만 |
|---|
| 2025.12.23 | ₩12,130 | ₩12,130 | ₩12,020 | ₩12,070 | -0.49% | 3.9천 |
|---|
| 2025.12.22 | ₩12,190 | ₩12,190 | ₩12,000 | ₩12,010 | -1.48% | 1.7만 |
|---|
| 2025.12.19 | ₩12,120 | ₩12,120 | ₩11,950 | ₩12,020 | -0.83% | 1.3만 |
|---|
| 2025.12.18 | ₩12,050 | ₩12,090 | ₩11,950 | ₩12,000 | -0.41% | 1만 |
|---|
| 2025.12.17 | ₩12,000 | ₩12,060 | ₩11,950 | ₩12,060 | +0.50% | 1.3만 |
|---|
| 2025.12.16 | ₩12,120 | ₩12,150 | ₩11,960 | ₩11,990 | -1.07% | 2.2만 |
|---|
| 2025.12.15 | ₩12,000 | ₩12,160 | ₩11,900 | ₩12,120 | +1.00% | 1.5만 |
|---|
| 2025.12.12 | ₩11,920 | ₩12,060 | ₩11,850 | ₩12,060 | +1.17% | 1.3만 |
|---|
| 2025.12.11 | ₩11,970 | ₩12,050 | ₩11,880 | ₩11,940 | -0.25% | 5.2천 |
|---|
| 2025.12.10 | ₩12,000 | ₩12,080 | ₩11,810 | ₩11,960 | -0.33% | 2.3만 |
|---|
| 2025.12.09 | ₩12,060 | ₩12,070 | ₩11,950 | ₩12,000 | -0.50% | 1.4만 |
|---|
| 2025.12.08 | ₩12,110 | ₩12,120 | ₩12,020 | ₩12,080 | -0.25% | 4.5천 |
|---|
| 2025.12.05 | ₩12,040 | ₩12,150 | ₩12,020 | ₩12,090 | +0.42% | 5.8천 |
|---|
| 2025.12.04 | ₩12,050 | ₩12,090 | ₩12,020 | ₩12,040 | -0.08% | 3.1만 |
|---|
| 2025.12.03 | ₩12,150 | ₩12,190 | ₩12,000 | ₩12,050 | -0.82% | 1.8만 |
|---|
| 2025.12.02 | ₩12,080 | ₩12,210 | ₩11,750 | ₩12,150 | +0.58% | 8천 |
|---|
| 2025.12.01 | ₩12,180 | ₩12,180 | ₩12,070 | ₩12,080 | -0.82% | 1.3만 |
|---|
| 2025.11.28 | ₩12,000 | ₩12,060 | ₩11,940 | ₩12,040 | +0.33% | 8.8천 |
|---|
| 2025.11.27 | ₩11,930 | ₩12,010 | ₩11,920 | ₩11,980 | +0.42% | 6.4천 |
|---|
| 2025.11.26 | ₩11,690 | ₩11,920 | ₩11,680 | ₩11,900 | +1.80% | 6.1천 |
|---|
| 2025.11.25 | ₩11,890 | ₩11,890 | ₩11,610 | ₩11,680 | -1.77% | 7.3천 |
|---|
| 2025.11.24 | ₩11,750 | ₩11,910 | ₩11,600 | ₩11,630 | -1.02% | 8.6천 |
|---|
| 2025.11.21 | ₩11,600 | ₩11,880 | ₩11,600 | ₩11,750 | +1.29% | 1.1만 |
|---|
| 2025.11.20 | ₩11,870 | ₩11,990 | ₩11,860 | ₩11,950 | +0.67% | 1만 |
|---|
| 2025.11.19 | ₩11,840 | ₩11,940 | ₩11,760 | ₩11,840 | 0.00% | 5.7천 |
|---|
| 2025.11.18 | ₩11,880 | ₩12,010 | ₩11,820 | ₩11,840 | -0.34% | 3.3만 |
|---|
| 2025.11.17 | ₩11,890 | ₩12,060 | ₩11,810 | ₩11,900 | +0.08% | 1.6만 |
|---|
| 2025.11.14 | ₩12,040 | ₩12,040 | ₩11,840 | ₩11,880 | -1.33% | 1.7만 |
|---|
| 2025.11.13 | ₩11,940 | ₩12,040 | ₩11,910 | ₩12,040 | +0.84% | 1.1만 |
|---|
| 2025.11.12 | ₩11,910 | ₩12,050 | ₩11,910 | ₩12,030 | +1.01% | 1.2만 |
|---|
| 2025.11.11 | ₩12,070 | ₩12,170 | ₩11,900 | ₩11,910 | -1.33% | 1.5만 |
|---|
| 2025.11.10 | ₩11,870 | ₩12,060 | ₩11,840 | ₩12,060 | +1.60% | 1.4만 |
|---|
| 2025.11.07 | ₩11,740 | ₩11,920 | ₩11,660 | ₩11,870 | +1.11% | 2.4만 |
|---|
| 2025.11.06 | ₩11,700 | ₩11,850 | ₩11,660 | ₩11,750 | +0.43% | 1.4만 |
|---|
| 2025.11.05 | ₩11,910 | ₩11,910 | ₩11,500 | ₩11,680 | -1.93% | 2.6만 |
|---|
| 2025.11.04 | ₩12,000 | ₩12,010 | ₩11,810 | ₩11,950 | -0.42% | 2.5만 |
|---|
| 2025.11.03 | ₩12,120 | ₩12,120 | ₩12,000 | ₩12,020 | -0.83% | 2.2만 |
|---|
| 2025.10.31 | ₩12,110 | ₩12,370 | ₩12,070 | ₩12,100 | -0.08% | 1.4만 |
|---|
| 2025.10.30 | ₩12,180 | ₩12,220 | ₩12,120 | ₩12,160 | -0.16% | 1.3만 |
|---|
| 2025.10.29 | ₩12,200 | ₩12,400 | ₩12,170 | ₩12,200 | 0.00% | 2만 |
|---|
| 2025.10.28 | ₩12,280 | ₩12,290 | ₩12,150 | ₩12,200 | -0.65% | 1.6만 |
|---|
| 2025.10.27 | ₩12,300 | ₩12,390 | ₩12,220 | ₩12,300 | 0.00% | 8.9천 |
|---|
| 2025.10.24 | ₩12,340 | ₩12,370 | ₩12,240 | ₩12,290 | -0.41% | 1.1만 |
|---|
| 2025.10.23 | ₩12,250 | ₩12,510 | ₩12,180 | ₩12,340 | +0.73% | 1.4만 |
|---|
| 2025.10.22 | ₩12,300 | ₩12,460 | ₩12,170 | ₩12,290 | -0.08% | 8.4천 |
|---|
| 2025.10.21 | ₩12,280 | ₩12,450 | ₩12,220 | ₩12,300 | +0.16% | 1.3만 |
|---|
| 2025.10.20 | ₩12,180 | ₩12,300 | ₩12,090 | ₩12,280 | +0.82% | 6.7천 |
|---|
| 2025.10.17 | ₩12,300 | ₩12,400 | ₩12,190 | ₩12,200 | -0.81% | 1.8만 |
|---|
| 2025.10.16 | ₩12,500 | ₩12,500 | ₩12,220 | ₩12,420 | -0.64% | 1.2만 |
|---|
| 2025.10.15 | ₩12,250 | ₩12,460 | ₩12,070 | ₩12,440 | +1.55% | 1.5만 |
|---|
| 2025.10.14 | ₩12,230 | ₩12,260 | ₩12,030 | ₩12,070 | -1.31% | 2.8만 |
|---|
| 2025.10.13 | ₩12,270 | ₩12,270 | ₩12,050 | ₩12,180 | -0.73% | 2.1만 |
|---|