시장 데이터를 불러오는 중
전체 종목
앤로보틱스 과거 주가
138360.KQ · KOSDAQ
주요 제품·사업: 기계제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
138360.KQ · KOSDAQ
주요 제품·사업: 기계제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,325 | ₩1,333 | ₩1,271 | ₩1,312 | -0.98% | 102.8만 |
| 2026.10.07 | ₩1,353 | ₩1,363 | ₩1,290 | ₩1,330 | -1.70% | 153.2만 |
| 2026.10.06 | ₩1,423 | ₩1,433 | ₩1,350 | ₩1,365 | -4.08% | 154.4만 |
| 2026.10.02 | ₩1,530 | ₩1,530 | ₩1,385 | ₩1,423 | -6.99% | 178.2만 |
| 2026.10.01 | ₩1,576 | ₩1,576 | ₩1,523 | ₩1,537 | -2.47% | 74.5만 |
| 2026.09.30 | ₩1,560 | ₩1,648 | ₩1,541 | ₩1,552 | -0.51% | 53.4만 |
| 2026.09.29 | ₩1,644 | ₩1,644 | ₩1,530 | ₩1,541 | -6.27% | 71.5만 |
| 2026.09.28 | ₩1,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,680 |
| ₩1,635 |
| ₩1,635 |
| -2.68% |
| 49.8만 |
| 2026.09.23 | ₩1,720 | ₩1,730 | ₩1,651 | ₩1,659 | -3.55% | 39.4만 |
|---|
| 2026.09.22 | ₩1,719 | ₩1,773 | ₩1,677 | ₩1,691 | -1.63% | 37.2만 |
|---|
| 2026.09.21 | ₩1,705 | ₩1,740 | ₩1,685 | ₩1,719 | +0.82% | 55.1만 |
|---|
| 2026.09.18 | ₩1,690 | ₩1,710 | ₩1,610 | ₩1,699 | +0.53% | 35.3만 |
|---|
| 2026.09.17 | ₩1,665 | ₩1,720 | ₩1,631 | ₩1,686 | +1.26% | 35.9만 |
|---|
| 2026.09.16 | ₩1,660 | ₩1,660 | ₩1,624 | ₩1,653 | -0.42% | 36.7만 |
|---|
| 2026.09.15 | ₩1,670 | ₩1,690 | ₩1,631 | ₩1,653 | -1.02% | 27.3만 |
|---|
| 2026.09.14 | ₩1,676 | ₩1,676 | ₩1,638 | ₩1,670 | -0.36% | 27.6만 |
|---|
| 2026.09.11 | ₩1,666 | ₩1,711 | ₩1,660 | ₩1,676 | +0.60% | 28.9만 |
|---|
| 2026.09.10 | ₩1,710 | ₩1,815 | ₩1,697 | ₩1,712 | +0.12% | 71.5만 |
|---|
| 2026.09.09 | ₩1,676 | ₩1,690 | ₩1,661 | ₩1,682 | +0.36% | 44.9만 |
|---|
| 2026.09.08 | ₩1,719 | ₩1,739 | ₩1,660 | ₩1,676 | -2.50% | 68.5만 |
|---|
| 2026.09.07 | ₩1,750 | ₩1,760 | ₩1,710 | ₩1,717 | -1.89% | 33.9만 |
|---|
| 2026.09.04 | ₩1,730 | ₩1,831 | ₩1,715 | ₩1,730 | 0.00% | 117.9만 |
|---|
| 2026.09.03 | ₩1,688 | ₩1,730 | ₩1,651 | ₩1,691 | +0.18% | 18.4만 |
|---|
| 2026.09.02 | ₩1,710 | ₩1,733 | ₩1,685 | ₩1,688 | -1.29% | 23.3만 |
|---|
| 2026.09.01 | ₩1,763 | ₩1,775 | ₩1,719 | ₩1,732 | -1.76% | 20.3만 |
|---|
| 2026.08.31 | ₩1,718 | ₩1,760 | ₩1,700 | ₩1,753 | +2.04% | 24.1만 |
|---|
| 2026.08.28 | ₩1,737 | ₩1,750 | ₩1,704 | ₩1,739 | +0.12% | 21.3만 |
|---|
| 2026.08.27 | ₩1,751 | ₩1,790 | ₩1,728 | ₩1,731 | -1.14% | 25.7만 |
|---|
| 2026.08.26 | ₩1,760 | ₩1,764 | ₩1,700 | ₩1,746 | -0.80% | 32.8만 |
|---|
| 2026.08.25 | ₩1,740 | ₩1,799 | ₩1,695 | ₩1,744 | +0.23% | 64만 |
|---|
| 2026.08.24 | ₩1,726 | ₩1,739 | ₩1,695 | ₩1,695 | -1.80% | 43.7만 |
|---|
| 2026.08.21 | ₩1,780 | ₩1,794 | ₩1,700 | ₩1,725 | -3.09% | 67만 |
|---|
| 2026.08.20 | ₩1,807 | ₩1,845 | ₩1,796 | ₩1,818 | +0.61% | 53.4만 |
|---|
| 2026.08.19 | ₩1,890 | ₩1,890 | ₩1,796 | ₩1,799 | -4.81% | 104.1만 |
|---|
| 2026.08.18 | ₩2,170 | ₩2,170 | ₩1,864 | ₩1,891 | -12.86% | 326.1만 |
|---|
| 2026.08.14 | ₩1,999 | ₩2,460 | ₩1,978 | ₩2,135 | +6.80% | 664.5만 |
|---|
| 2026.08.13 | ₩2,000 | ₩2,035 | ₩1,960 | ₩1,972 | -1.40% | 52.1만 |
|---|
| 2026.08.12 | ₩1,980 | ₩2,020 | ₩1,936 | ₩1,995 | +0.76% | 35.6만 |
|---|
| 2026.08.11 | ₩2,010 | ₩2,020 | ₩1,941 | ₩1,979 | -1.54% | 36.2만 |
|---|
| 2026.08.10 | ₩1,937 | ₩2,010 | ₩1,925 | ₩2,000 | +3.25% | 40.8만 |
|---|
| 2026.08.07 | ₩1,972 | ₩2,015 | ₩1,900 | ₩1,936 | -1.83% | 25.3만 |
|---|
| 2026.08.06 | ₩2,065 | ₩2,090 | ₩1,940 | ₩1,956 | -5.28% | 75.3만 |
|---|
| 2026.08.05 | ₩1,938 | ₩2,060 | ₩1,910 | ₩2,035 | +5.01% | 100.2만 |
|---|
| 2026.08.04 | ₩1,830 | ₩1,974 | ₩1,830 | ₩1,930 | +5.46% | 90.6만 |
|---|
| 2026.08.03 | ₩1,860 | ₩2,000 | ₩1,820 | ₩1,879 | +1.02% | 102.8만 |
|---|
| 2026.07.31 | ₩1,768 | ₩1,820 | ₩1,735 | ₩1,792 | +1.36% | 79만 |
|---|
| 2026.07.30 | ₩1,820 | ₩1,850 | ₩1,707 | ₩1,721 | -5.44% | 62.4만 |
|---|
| 2026.07.29 | ₩1,924 | ₩2,100 | ₩1,695 | ₩1,820 | -5.41% | 271.5만 |
|---|
| 2026.07.28 | ₩1,943 | ₩1,946 | ₩1,765 | ₩1,772 | -8.80% | 66.7만 |
|---|
| 2026.07.27 | ₩1,975 | ₩2,070 | ₩1,944 | ₩1,974 | -0.05% | 87.1만 |
|---|
| 2026.07.24 | ₩2,070 | ₩2,110 | ₩1,919 | ₩1,935 | -6.52% | 112.1만 |
|---|
| 2026.07.23 | ₩2,500 | ₩2,555 | ₩2,060 | ₩2,105 | -15.80% | 599.4만 |
|---|
| 2026.07.22 | ₩1,994 | ₩2,390 | ₩1,980 | ₩2,390 | +19.86% | 927.5만 |
|---|
| 2026.07.21 | ₩1,677 | ₩2,190 | ₩1,626 | ₩1,840 | +9.72% | 275만 |
|---|
| 2026.07.20 | ₩1,778 | ₩1,835 | ₩1,650 | ₩1,694 | -4.72% | 42.9만 |
|---|
| 2026.07.16 | ₩1,855 | ₩1,921 | ₩1,810 | ₩1,835 | -1.08% | 30.6만 |
|---|
| 2026.07.15 | ₩1,900 | ₩2,055 | ₩1,866 | ₩1,936 | +1.89% | 42.2만 |
|---|
| 2026.07.14 | ₩2,060 | ₩2,075 | ₩1,800 | ₩1,840 | -10.68% | 86.8만 |
|---|
| 2026.07.13 | ₩2,060 | ₩2,430 | ₩1,943 | ₩2,080 | +0.97% | 500.5만 |
|---|
| 2026.07.10 | ₩1,863 | ₩1,932 | ₩1,816 | ₩1,871 | +0.43% | 28.1만 |
|---|
| 2026.07.09 | ₩1,879 | ₩1,920 | ₩1,787 | ₩1,810 | -3.67% | 39.2만 |
|---|
| 2026.07.08 | ₩1,867 | ₩1,960 | ₩1,839 | ₩1,879 | +0.64% | 26.2만 |
|---|
| 2026.07.07 | ₩2,080 | ₩2,080 | ₩1,896 | ₩1,915 | -7.93% | 36.6만 |
|---|
| 2026.07.06 | ₩2,265 | ₩2,275 | ₩2,000 | ₩2,030 | -10.38% | 51.2만 |
|---|
| 2026.07.03 | ₩2,265 | ₩2,305 | ₩2,040 | ₩2,265 | 0.00% | 28.4만 |
|---|
| 2026.07.02 | ₩2,650 | ₩2,650 | ₩2,200 | ₩2,200 | -16.98% | 55.5만 |
|---|
| 2026.07.01 | ₩2,270 | ₩2,520 | ₩2,225 | ₩2,445 | +7.71% | 62.6만 |
|---|
| 2026.06.30 | ₩2,110 | ₩2,495 | ₩2,015 | ₩2,260 | +7.11% | 124.3만 |
|---|
| 2026.06.29 | ₩2,020 | ₩2,150 | ₩1,978 | ₩2,065 | +2.23% | 41.7만 |
|---|
| 2026.06.26 | ₩2,045 | ₩2,105 | ₩1,907 | ₩1,973 | -3.52% | 41.3만 |
|---|
| 2026.06.25 | ₩2,140 | ₩2,215 | ₩2,030 | ₩2,045 | -4.44% | 23.6만 |
|---|
| 2026.06.24 | ₩2,065 | ₩2,170 | ₩2,045 | ₩2,110 | +2.18% | 35.4만 |
|---|
| 2026.06.23 | ₩2,040 | ₩2,145 | ₩1,960 | ₩2,070 | +1.47% | 65.4만 |
|---|
| 2026.06.22 | ₩2,280 | ₩2,335 | ₩2,080 | ₩2,100 | -7.89% | 80.9만 |
|---|
| 2026.06.19 | ₩2,610 | ₩2,615 | ₩2,270 | ₩2,350 | -9.96% | 92만 |
|---|
| 2026.06.18 | ₩2,510 | ₩2,780 | ₩2,420 | ₩2,600 | +3.59% | 136만 |
|---|
| 2026.06.17 | ₩2,515 | ₩2,650 | ₩2,440 | ₩2,510 | -0.20% | 62.9만 |
|---|
| 2026.06.16 | ₩2,485 | ₩2,600 | ₩2,455 | ₩2,520 | +1.41% | 53.4만 |
|---|
| 2026.06.15 | ₩2,550 | ₩2,640 | ₩2,450 | ₩2,480 | -2.75% | 47.8만 |
|---|
| 2026.06.12 | ₩2,415 | ₩2,620 | ₩2,415 | ₩2,500 | +3.52% | 86.6만 |
|---|
| 2026.06.11 | ₩2,365 | ₩2,420 | ₩2,200 | ₩2,355 | -0.42% | 76.9만 |
|---|
| 2026.06.10 | ₩2,415 | ₩2,560 | ₩2,395 | ₩2,435 | +0.83% | 485 |
|---|
| 2026.06.09 | ₩2,500 | ₩2,595 | ₩2,415 | ₩2,460 | -1.60% | 72.7만 |
|---|
| 2026.06.08 | ₩2,390 | ₩2,940 | ₩2,280 | ₩2,400 | +0.42% | 315.8만 |
|---|
| 2026.06.05 | ₩2,455 | ₩2,775 | ₩2,385 | ₩2,535 | +3.26% | 133.4만 |
|---|
| 2026.06.04 | ₩2,490 | ₩2,590 | ₩2,445 | ₩2,475 | -0.60% | 36만 |
|---|
| 2026.06.02 | ₩2,635 | ₩2,695 | ₩2,480 | ₩2,505 | -4.93% | 82.8만 |
|---|
| 2026.06.01 | ₩2,585 | ₩2,850 | ₩2,550 | ₩2,630 | +1.74% | 151.6만 |
|---|
| 2026.05.29 | ₩2,770 | ₩2,805 | ₩2,630 | ₩2,650 | -4.33% | 96.8만 |
|---|
| 2026.05.28 | ₩2,960 | ₩3,035 | ₩2,740 | ₩2,765 | -6.59% | 118.2만 |
|---|
| 2026.05.27 | ₩3,280 | ₩3,280 | ₩2,930 | ₩2,950 | -10.06% | 145.3만 |
|---|
| 2026.05.26 | ₩3,285 | ₩3,400 | ₩3,150 | ₩3,280 | -0.15% | 105.4만 |
|---|
| 2026.05.22 | ₩3,245 | ₩3,340 | ₩3,120 | ₩3,230 | -0.46% | 116.3만 |
|---|
| 2026.05.21 | ₩3,320 | ₩3,500 | ₩3,200 | ₩3,245 | -2.26% | 140.6만 |
|---|
| 2026.05.20 | ₩3,375 | ₩3,430 | ₩3,035 | ₩3,120 | -7.56% | 165.8만 |
|---|
| 2026.05.19 | ₩3,480 | ₩3,705 | ₩3,260 | ₩3,375 | -3.02% | 170.8만 |
|---|
| 2026.05.18 | ₩4,125 | ₩4,300 | ₩3,575 | ₩3,590 | -12.97% | 272.7만 |
|---|
| 2026.05.15 | ₩4,060 | ₩4,980 | ₩3,770 | ₩3,935 | -3.08% | 1714.8만 |
|---|
| 2026.05.14 | ₩3,705 | ₩3,950 | ₩3,635 | ₩3,915 | +5.67% | 304.9만 |
|---|
| 2026.05.13 | ₩3,450 | ₩3,660 | ₩3,255 | ₩3,655 | +5.94% | 127.7만 |
|---|
| 2026.05.12 | ₩3,570 | ₩3,825 | ₩3,295 | ₩3,450 | -3.36% | 183.8만 |
|---|
| 2026.05.11 | ₩3,655 | ₩3,685 | ₩3,300 | ₩3,570 | -2.33% | 146.9만 |
|---|
| 2026.05.08 | ₩3,640 | ₩4,090 | ₩3,455 | ₩3,655 | +0.41% | 433.5만 |
|---|
| 2026.05.07 | ₩3,360 | ₩3,585 | ₩3,170 | ₩3,515 | +4.61% | 290.1만 |
|---|
| 2026.05.06 | ₩3,415 | ₩3,665 | ₩3,250 | ₩3,360 | -1.61% | 307.6만 |
|---|
| 2026.05.04 | ₩3,880 | ₩3,900 | ₩3,445 | ₩3,505 | -9.66% | 306.2만 |
|---|
| 2026.04.30 | ₩4,205 | ₩4,300 | ₩3,460 | ₩3,770 | -10.34% | 712.4만 |
|---|
| 2026.04.29 | ₩3,820 | ₩4,180 | ₩3,805 | ₩3,995 | +4.58% | 610.1만 |
|---|
| 2026.04.28 | ₩3,680 | ₩4,590 | ₩3,430 | ₩3,805 | +3.40% | 3514.3만 |
|---|
| 2026.04.27 | ₩2,900 | ₩3,585 | ₩2,900 | ₩3,585 | +23.62% | 2490.9만 |
|---|
| 2026.04.24 | ₩2,125 | ₩2,760 | ₩2,100 | ₩2,760 | +29.88% | 1010.2만 |
|---|
| 2026.04.23 | ₩2,160 | ₩2,160 | ₩2,065 | ₩2,125 | -1.62% | 49만 |
|---|
| 2026.04.22 | ₩2,240 | ₩2,240 | ₩2,080 | ₩2,130 | -4.91% | 63.4만 |
|---|
| 2026.04.21 | ₩2,270 | ₩2,345 | ₩2,185 | ₩2,215 | -2.42% | 88.9만 |
|---|
| 2026.04.20 | ₩2,205 | ₩2,270 | ₩2,165 | ₩2,225 | +0.91% | 67.3만 |
|---|
| 2026.04.17 | ₩2,140 | ₩2,300 | ₩2,095 | ₩2,170 | +1.40% | 116.6만 |
|---|
| 2026.04.16 | ₩2,245 | ₩2,245 | ₩2,110 | ₩2,130 | -5.12% | 76만 |
|---|
| 2026.04.15 | ₩2,265 | ₩2,320 | ₩2,135 | ₩2,180 | -3.75% | 122.3만 |
|---|
| 2026.04.14 | ₩2,310 | ₩2,350 | ₩2,200 | ₩2,245 | -2.81% | 131.4만 |
|---|
| 2026.04.13 | ₩2,195 | ₩2,270 | ₩2,130 | ₩2,240 | +2.05% | 73.1만 |
|---|
| 2026.04.10 | ₩2,340 | ₩2,350 | ₩2,220 | ₩2,235 | -4.49% | 140만 |
|---|
| 2026.04.09 | ₩2,260 | ₩2,595 | ₩2,245 | ₩2,350 | +3.98% | 308.3만 |
|---|
| 2026.04.08 | ₩2,415 | ₩2,470 | ₩2,205 | ₩2,320 | -3.93% | 430.5만 |
|---|
| 2026.04.07 | ₩1,984 | ₩2,450 | ₩1,984 | ₩2,270 | +14.42% | 935.8만 |
|---|
| 2026.04.06 | ₩2,020 | ₩2,060 | ₩1,953 | ₩1,953 | -3.32% | 106.9만 |
|---|
| 2026.04.03 | ₩2,230 | ₩2,250 | ₩2,010 | ₩2,060 | -7.62% | 251.5만 |
|---|
| 2026.04.02 | ₩1,900 | ₩2,370 | ₩1,881 | ₩2,110 | +11.05% | 1277.2만 |
|---|
| 2026.04.01 | ₩1,850 | ₩1,868 | ₩1,780 | ₩1,825 | -1.35% | 35.5만 |
|---|
| 2026.03.31 | ₩1,848 | ₩1,859 | ₩1,768 | ₩1,770 | -4.22% | 47.5만 |
|---|
| 2026.03.30 | ₩1,900 | ₩1,927 | ₩1,810 | ₩1,848 | -2.74% | 92.5만 |
|---|
| 2026.03.27 | ₩1,924 | ₩2,125 | ₩1,924 | ₩2,060 | +7.07% | 122.8만 |
|---|
| 2026.03.26 | ₩2,075 | ₩2,160 | ₩1,991 | ₩1,998 | -3.71% | 81.5만 |
|---|
| 2026.03.25 | ₩1,923 | ₩2,220 | ₩1,901 | ₩2,095 | +8.94% | 271.4만 |
|---|
| 2026.03.24 | ₩1,870 | ₩2,120 | ₩1,870 | ₩1,923 | +2.83% | 232.9만 |
|---|
| 2026.03.23 | ₩1,960 | ₩1,960 | ₩1,781 | ₩1,790 | -8.67% | 98.9만 |
|---|
| 2026.03.20 | ₩1,992 | ₩2,045 | ₩1,860 | ₩1,976 | -0.80% | 203.2만 |
|---|
| 2026.03.19 | ₩2,125 | ₩2,125 | ₩1,980 | ₩1,992 | -6.26% | 138.4만 |
|---|
| 2026.03.18 | ₩2,285 | ₩2,475 | ₩2,060 | ₩2,145 | -6.13% | 687.9만 |
|---|
| 2026.03.17 | ₩1,749 | ₩2,210 | ₩1,735 | ₩2,210 | +26.36% | 342.2만 |
|---|
| 2026.03.16 | ₩1,765 | ₩1,777 | ₩1,658 | ₩1,703 | -3.51% | 41.5만 |
|---|
| 2026.03.13 | ₩1,651 | ₩1,747 | ₩1,605 | ₩1,714 | +3.82% | 59.8만 |
|---|
| 2026.03.12 | ₩1,640 | ₩1,679 | ₩1,601 | ₩1,674 | +2.07% | 40.2만 |
|---|
| 2026.03.11 | ₩1,730 | ₩1,755 | ₩1,618 | ₩1,642 | -5.09% | 91만 |
|---|
| 2026.03.10 | ₩1,772 | ₩1,797 | ₩1,665 | ₩1,692 | -4.51% | 72.2만 |
|---|
| 2026.03.09 | ₩1,641 | ₩1,752 | ₩1,585 | ₩1,720 | +4.81% | 92.1만 |
|---|
| 2026.03.06 | ₩1,840 | ₩1,924 | ₩1,712 | ₩1,791 | -2.66% | 96.1만 |
|---|
| 2026.03.05 | ₩1,834 | ₩1,910 | ₩1,792 | ₩1,851 | +0.93% | 77.1만 |
|---|
| 2026.03.04 | ₩1,910 | ₩1,916 | ₩1,590 | ₩1,690 | -11.52% | 170.4만 |
|---|
| 2026.03.03 | ₩2,030 | ₩2,075 | ₩1,910 | ₩1,936 | -4.63% | 162.2만 |
|---|
| 2026.02.27 | ₩2,305 | ₩2,305 | ₩2,120 | ₩2,165 | -6.07% | 107.6만 |
|---|
| 2026.02.26 | ₩2,550 | ₩2,550 | ₩2,270 | ₩2,320 | -9.02% | 173.2만 |
|---|
| 2026.02.25 | ₩2,255 | ₩2,550 | ₩2,160 | ₩2,550 | +13.08% | 230만 |
|---|
| 2026.02.24 | ₩2,090 | ₩2,310 | ₩2,040 | ₩2,235 | +6.94% | 155.4만 |
|---|
| 2026.02.23 | ₩2,030 | ₩2,190 | ₩2,020 | ₩2,090 | +2.96% | 94.2만 |
|---|
| 2026.02.20 | ₩2,160 | ₩2,195 | ₩2,035 | ₩2,040 | -5.56% | 110.1만 |
|---|
| 2026.02.19 | ₩2,280 | ₩2,280 | ₩2,035 | ₩2,165 | -5.04% | 181.4만 |
|---|
| 2026.02.13 | ₩2,255 | ₩2,355 | ₩2,155 | ₩2,285 | +1.33% | 167.9만 |
|---|
| 2026.02.12 | ₩2,500 | ₩2,550 | ₩2,250 | ₩2,275 | -9.00% | 223.2만 |
|---|
| 2026.02.11 | ₩2,790 | ₩2,820 | ₩2,430 | ₩2,500 | -10.39% | 251.8만 |
|---|
| 2026.02.10 | ₩3,225 | ₩3,240 | ₩2,730 | ₩2,835 | -12.09% | 187.9만 |
|---|
| 2026.02.09 | ₩3,035 | ₩3,150 | ₩2,950 | ₩3,040 | +0.16% | 120.8만 |
|---|
| 2026.02.06 | ₩2,860 | ₩3,155 | ₩2,700 | ₩3,030 | +5.94% | 197.7만 |
|---|
| 2026.02.05 | ₩3,005 | ₩3,090 | ₩2,800 | ₩3,000 | -0.17% | 108.9만 |
|---|
| 2026.02.04 | ₩3,200 | ₩3,200 | ₩2,985 | ₩3,055 | -4.53% | 139.8만 |
|---|
| 2026.02.03 | ₩3,160 | ₩3,390 | ₩2,995 | ₩3,140 | -0.63% | 255.2만 |
|---|
| 2026.02.02 | ₩2,790 | ₩3,440 | ₩2,790 | ₩3,110 | +11.47% | 740.1만 |
|---|
| 2026.01.30 | ₩2,600 | ₩2,960 | ₩2,540 | ₩2,795 | +7.50% | 369.7만 |
|---|
| 2026.01.29 | ₩2,535 | ₩2,755 | ₩2,410 | ₩2,600 | +2.56% | 396.5만 |
|---|
| 2026.01.28 | ₩2,700 | ₩2,815 | ₩2,440 | ₩2,525 | -6.48% | 373.7만 |
|---|
| 2026.01.27 | ₩2,815 | ₩3,070 | ₩2,610 | ₩2,695 | -4.26% | 325.4만 |
|---|
| 2026.01.26 | ₩2,585 | ₩3,380 | ₩2,325 | ₩2,755 | +6.58% | 1190.1만 |
|---|
| 2026.01.23 | ₩3,260 | ₩3,260 | ₩3,260 | ₩3,260 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩3,495 | ₩3,840 | ₩2,955 | ₩3,260 | -6.72% | 2752.2만 |
|---|
| 2026.01.21 | ₩2,150 | ₩2,955 | ₩2,030 | ₩2,955 | +37.44% | 1523.8만 |
|---|
| 2026.01.20 | ₩2,475 | ₩2,560 | ₩2,010 | ₩2,275 | -8.08% | 1515.8만 |
|---|
| 2026.01.19 | ₩1,816 | ₩2,185 | ₩1,720 | ₩2,185 | +20.32% | 810만 |
|---|
| 2026.01.16 | ₩1,650 | ₩1,765 | ₩1,580 | ₩1,683 | +2.00% | 425만 |
|---|
| 2026.01.15 | ₩1,645 | ₩1,810 | ₩1,560 | ₩1,623 | -1.34% | 540.9만 |
|---|
| 2026.01.14 | ₩1,600 | ₩1,661 | ₩1,580 | ₩1,621 | +1.31% | 256.1만 |
|---|
| 2026.01.13 | ₩1,571 | ₩1,646 | ₩1,569 | ₩1,592 | +1.34% | 297.4만 |
|---|
| 2026.01.12 | ₩1,555 | ₩1,654 | ₩1,480 | ₩1,565 | +0.64% | 772.5만 |
|---|
| 2026.01.09 | ₩1,390 | ₩1,820 | ₩1,310 | ₩1,555 | +11.87% | 3129.7만 |
|---|
| 2026.01.08 | ₩1,473 | ₩1,548 | ₩1,331 | ₩1,400 | -4.96% | 598.7만 |
|---|
| 2026.01.07 | ₩1,725 | ₩1,725 | ₩1,470 | ₩1,493 | -13.45% | 917.9만 |
|---|
| 2026.01.06 | ₩2,205 | ₩2,205 | ₩1,692 | ₩1,725 | -21.77% | 4390만 |
|---|
| 2026.01.05 | ₩1,650 | ₩1,697 | ₩1,600 | ₩1,697 | +2.85% | 311.8만 |
|---|
| 2026.01.02 | ₩1,141 | ₩1,306 | ₩1,064 | ₩1,306 | +14.46% | 173.7만 |
|---|
| 2025.12.30 | ₩1,028 | ₩1,035 | ₩971 | ₩1,005 | -2.24% | 36.2만 |
|---|
| 2025.12.29 | ₩970 | ₩1,059 | ₩970 | ₩1,036 | +6.80% | 71.5만 |
|---|
| 2025.12.26 | ₩1,006 | ₩1,035 | ₩965 | ₩978 | -2.78% | 23.8만 |
|---|
| 2025.12.24 | ₩980 | ₩1,019 | ₩964 | ₩1,006 | +2.65% | 28.8만 |
|---|
| 2025.12.23 | ₩997 | ₩1,030 | ₩952 | ₩976 | -2.11% | 24만 |
|---|
| 2025.12.22 | ₩1,041 | ₩1,079 | ₩991 | ₩997 | -4.23% | 27.1만 |
|---|
| 2025.12.19 | ₩1,000 | ₩1,100 | ₩962 | ₩1,017 | +1.70% | 73.8만 |
|---|
| 2025.12.18 | ₩1,012 | ₩1,033 | ₩980 | ₩996 | -1.58% | 12.7만 |
|---|
| 2025.12.17 | ₩1,008 | ₩1,056 | ₩1,003 | ₩1,012 | +0.40% | 28.2만 |
|---|
| 2025.12.16 | ₩1,022 | ₩1,110 | ₩961 | ₩1,008 | -1.37% | 41.7만 |
|---|
| 2025.12.15 | ₩998 | ₩1,022 | ₩965 | ₩1,017 | +1.90% | 41.4만 |
|---|
| 2025.12.12 | ₩1,094 | ₩1,114 | ₩984 | ₩994 | -9.14% | 96.8만 |
|---|
| 2025.12.11 | ₩1,090 | ₩1,126 | ₩1,054 | ₩1,103 | +1.19% | 67.2만 |
|---|
| 2025.12.10 | ₩1,069 | ₩1,100 | ₩1,050 | ₩1,066 | -0.28% | 30.5만 |
|---|
| 2025.12.09 | ₩1,104 | ₩1,128 | ₩1,063 | ₩1,074 | -2.72% | 46.7만 |
|---|
| 2025.12.08 | ₩1,114 | ₩1,114 | ₩1,034 | ₩1,107 | -0.63% | 63.9만 |
|---|
| 2025.12.05 | ₩1,074 | ₩1,192 | ₩1,050 | ₩1,115 | +3.82% | 240.5만 |
|---|
| 2025.12.04 | ₩1,200 | ₩1,211 | ₩1,050 | ₩1,077 | -10.25% | 318.3만 |
|---|
| 2025.12.03 | ₩1,249 | ₩1,294 | ₩1,200 | ₩1,211 | -3.04% | 207.8만 |
|---|
| 2025.12.02 | ₩1,196 | ₩1,440 | ₩1,121 | ₩1,290 | +7.86% | 1914.9만 |
|---|
| 2025.12.01 | ₩1,310 | ₩1,310 | ₩1,064 | ₩1,115 | -14.89% | 89만 |
|---|
| 2025.11.28 | ₩1,193 | ₩1,248 | ₩1,116 | ₩1,195 | +0.17% | 48.5만 |
|---|
| 2025.11.27 | ₩1,230 | ₩1,290 | ₩1,194 | ₩1,227 | -0.24% | 72.5만 |
|---|
| 2025.11.26 | ₩1,079 | ₩1,267 | ₩1,051 | ₩1,232 | +14.18% | 325.2만 |
|---|
| 2025.11.25 | ₩953 | ₩1,088 | ₩948 | ₩1,079 | +13.22% | 193.6만 |
|---|
| 2025.11.24 | ₩923 | ₩968 | ₩923 | ₩951 | +3.03% | 12.6만 |
|---|
| 2025.11.21 | ₩953 | ₩953 | ₩922 | ₩923 | -3.15% | 13.1만 |
|---|
| 2025.11.20 | ₩954 | ₩965 | ₩945 | ₩953 | -0.10% | 6.7만 |
|---|
| 2025.11.19 | ₩939 | ₩985 | ₩920 | ₩954 | +1.60% | 15.2만 |
|---|
| 2025.11.18 | ₩999 | ₩999 | ₩923 | ₩939 | -6.01% | 11.5만 |
|---|
| 2025.11.17 | ₩941 | ₩968 | ₩936 | ₩959 | +1.91% | 13.6만 |
|---|
| 2025.11.14 | ₩915 | ₩980 | ₩914 | ₩942 | +2.95% | 22.2만 |
|---|
| 2025.11.13 | ₩919 | ₩931 | ₩913 | ₩915 | -0.44% | 11.1만 |
|---|
| 2025.11.12 | ₩914 | ₩928 | ₩909 | ₩919 | +0.55% | 10.5만 |
|---|
| 2025.11.11 | ₩933 | ₩940 | ₩914 | ₩914 | -2.04% | 9.2만 |
|---|
| 2025.11.10 | ₩919 | ₩950 | ₩914 | ₩933 | +1.52% | 25.3만 |
|---|
| 2025.11.07 | ₩915 | ₩948 | ₩908 | ₩919 | +0.44% | 16.7만 |
|---|
| 2025.11.06 | ₩941 | ₩968 | ₩904 | ₩915 | -2.76% | 27.4만 |
|---|
| 2025.11.05 | ₩950 | ₩966 | ₩917 | ₩941 | -0.95% | 20.3만 |
|---|
| 2025.11.04 | ₩928 | ₩972 | ₩902 | ₩941 | +1.40% | 43.2만 |
|---|
| 2025.11.03 | ₩932 | ₩950 | ₩900 | ₩929 | -0.32% | 32.1만 |
|---|
| 2025.10.31 | ₩893 | ₩1,047 | ₩893 | ₩932 | +4.37% | 227.1만 |
|---|
| 2025.10.30 | ₩930 | ₩1,014 | ₩885 | ₩930 | 0.00% | 172만 |
|---|
| 2025.10.29 | ₩829 | ₩987 | ₩810 | ₩930 | +12.18% | 325만 |
|---|
| 2025.10.28 | ₩782 | ₩895 | ₩774 | ₩830 | +6.14% | 174.8만 |
|---|
| 2025.10.27 | ₩758 | ₩801 | ₩749 | ₩782 | +3.17% | 18.8만 |
|---|
| 2025.10.24 | ₩741 | ₩770 | ₩735 | ₩757 | +2.16% | 17.8만 |
|---|
| 2025.10.23 | ₩756 | ₩765 | ₩740 | ₩741 | -1.98% | 18.4만 |
|---|
| 2025.10.22 | ₩745 | ₩760 | ₩740 | ₩756 | +1.48% | 6.2만 |
|---|
| 2025.10.21 | ₩749 | ₩760 | ₩738 | ₩745 | -0.53% | 15.3만 |
|---|
| 2025.10.20 | ₩750 | ₩752 | ₩728 | ₩749 | -0.13% | 28.7만 |
|---|
| 2025.10.17 | ₩769 | ₩773 | ₩743 | ₩750 | -2.47% | 42.3만 |
|---|
| 2025.10.16 | ₩786 | ₩790 | ₩764 | ₩774 | -1.53% | 35.4만 |
|---|
| 2025.10.15 | ₩780 | ₩786 | ₩771 | ₩786 | +0.77% | 18.6만 |
|---|
| 2025.10.14 | ₩789 | ₩789 | ₩768 | ₩778 | -1.39% | 19.4만 |
|---|
| 2025.10.13 | ₩790 | ₩797 | ₩765 | ₩780 | -1.27% | 12만 |
|---|
| 2025.10.10 | ₩780 | ₩809 | ₩771 | ₩790 | +1.28% | 21.6만 |
|---|