시장 데이터를 불러오는 중
전체 종목
알에스오토메이션 과거 주가
RS Automation · 140670.KQ · KOSDAQ
주요 제품·사업: 모션제어기, 드라이브, 에너지제어장치
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RS Automation · 140670.KQ · KOSDAQ
주요 제품·사업: 모션제어기, 드라이브, 에너지제어장치
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,500 | ₩10,550 | ₩10,120 | ₩10,120 | -3.62% | 4.2만 |
| 2026.10.07 | ₩10,780 | ₩10,850 | ₩10,550 | ₩10,550 | -2.13% | 3.5만 |
| 2026.10.06 | ₩10,620 | ₩10,840 | ₩10,580 | ₩10,720 | +0.94% | 5.7만 |
| 2026.10.02 | ₩10,650 | ₩10,930 | ₩10,550 | ₩10,700 | +0.47% | 8만 |
| 2026.10.01 | ₩10,180 | ₩10,680 | ₩10,180 | ₩10,680 | +4.91% | 4.5만 |
| 2026.09.30 | ₩10,350 | ₩10,440 | ₩10,160 | ₩10,240 | -1.06% | 2.5만 |
| 2026.09.29 | ₩10,400 | ₩10,530 | ₩10,100 | ₩10,240 | -1.54% | 4.4만 |
| 2026.09.28 | ₩10,470 | ₩10,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,300 |
| ₩10,440 |
| -0.29% |
| 3.6만 |
| 2026.09.23 | ₩10,650 | ₩10,720 | ₩10,260 | ₩10,470 | -1.69% | 2.5만 |
|---|
| 2026.09.22 | ₩10,600 | ₩10,790 | ₩10,360 | ₩10,430 | -1.60% | 4.8만 |
|---|
| 2026.09.21 | ₩10,580 | ₩10,600 | ₩10,250 | ₩10,410 | -1.61% | 3.7만 |
|---|
| 2026.09.18 | ₩10,270 | ₩10,740 | ₩10,210 | ₩10,580 | +3.02% | 7만 |
|---|
| 2026.09.17 | ₩10,080 | ₩10,190 | ₩10,000 | ₩10,120 | +0.40% | 1.7만 |
|---|
| 2026.09.16 | ₩10,300 | ₩10,320 | ₩10,030 | ₩10,080 | -2.14% | 3만 |
|---|
| 2026.09.15 | ₩10,010 | ₩10,760 | ₩9,900 | ₩10,350 | +3.40% | 12만 |
|---|
| 2026.09.14 | ₩9,980 | ₩10,090 | ₩9,620 | ₩10,060 | +0.80% | 4.2만 |
|---|
| 2026.09.11 | ₩10,700 | ₩10,800 | ₩9,830 | ₩10,050 | -6.07% | 38.1만 |
|---|
| 2026.09.10 | ₩10,490 | ₩10,970 | ₩10,360 | ₩10,800 | +2.96% | 9.7만 |
|---|
| 2026.09.09 | ₩10,150 | ₩10,450 | ₩10,150 | ₩10,300 | +1.48% | 2.1만 |
|---|
| 2026.09.08 | ₩10,230 | ₩10,550 | ₩10,180 | ₩10,220 | -0.10% | 3.1만 |
|---|
| 2026.09.07 | ₩10,310 | ₩10,620 | ₩10,210 | ₩10,410 | +0.97% | 6.2만 |
|---|
| 2026.09.04 | ₩10,000 | ₩10,400 | ₩10,000 | ₩10,290 | +2.90% | 6.7만 |
|---|
| 2026.09.03 | ₩9,900 | ₩10,100 | ₩9,790 | ₩9,990 | +0.91% | 3.4만 |
|---|
| 2026.09.02 | ₩10,000 | ₩10,050 | ₩9,750 | ₩9,950 | -0.50% | 5.5만 |
|---|
| 2026.09.01 | ₩10,260 | ₩10,310 | ₩9,990 | ₩10,100 | -1.56% | 4.3만 |
|---|
| 2026.08.31 | ₩10,290 | ₩10,360 | ₩10,000 | ₩10,250 | -0.39% | 3.4만 |
|---|
| 2026.08.28 | ₩10,410 | ₩10,560 | ₩10,160 | ₩10,500 | +0.86% | 4.5만 |
|---|
| 2026.08.27 | ₩10,230 | ₩10,540 | ₩10,170 | ₩10,430 | +1.96% | 5.9만 |
|---|
| 2026.08.26 | ₩10,110 | ₩10,440 | ₩9,980 | ₩10,120 | +0.10% | 7.8만 |
|---|
| 2026.08.25 | ₩9,640 | ₩10,100 | ₩9,230 | ₩10,100 | +4.77% | 10.1만 |
|---|
| 2026.08.24 | ₩9,750 | ₩9,840 | ₩9,520 | ₩9,560 | -1.95% | 3.4만 |
|---|
| 2026.08.21 | ₩9,900 | ₩10,110 | ₩9,590 | ₩9,680 | -2.22% | 4.2만 |
|---|
| 2026.08.20 | ₩10,260 | ₩10,260 | ₩9,940 | ₩10,120 | -1.36% | 3.4만 |
|---|
| 2026.08.19 | ₩9,970 | ₩10,190 | ₩9,510 | ₩10,030 | +0.60% | 5.7만 |
|---|
| 2026.08.18 | ₩10,900 | ₩10,950 | ₩10,020 | ₩10,100 | -7.34% | 6.4만 |
|---|
| 2026.08.14 | ₩10,800 | ₩11,080 | ₩10,510 | ₩10,840 | +0.37% | 7.4만 |
|---|
| 2026.08.13 | ₩10,790 | ₩11,060 | ₩10,580 | ₩10,740 | -0.46% | 5.6만 |
|---|
| 2026.08.12 | ₩10,950 | ₩10,950 | ₩10,400 | ₩10,760 | -1.74% | 3.6만 |
|---|
| 2026.08.11 | ₩10,760 | ₩10,980 | ₩10,420 | ₩10,780 | +0.19% | 4.7만 |
|---|
| 2026.08.10 | ₩10,130 | ₩10,840 | ₩9,990 | ₩10,760 | +6.22% | 7.7만 |
|---|
| 2026.08.07 | ₩10,130 | ₩10,320 | ₩9,800 | ₩10,050 | -0.79% | 4.8만 |
|---|
| 2026.08.06 | ₩10,340 | ₩10,350 | ₩9,870 | ₩10,130 | -2.03% | 7.8만 |
|---|
| 2026.08.05 | ₩9,750 | ₩10,130 | ₩9,600 | ₩10,130 | +3.90% | 6.8만 |
|---|
| 2026.08.04 | ₩9,280 | ₩9,690 | ₩9,100 | ₩9,660 | +4.09% | 6.7만 |
|---|
| 2026.08.03 | ₩8,740 | ₩9,430 | ₩8,660 | ₩9,140 | +4.58% | 7.6만 |
|---|
| 2026.07.31 | ₩8,490 | ₩8,880 | ₩8,300 | ₩8,740 | +2.94% | 9.5만 |
|---|
| 2026.07.30 | ₩7,450 | ₩8,250 | ₩7,450 | ₩7,970 | +6.98% | 11.3만 |
|---|
| 2026.07.29 | ₩8,230 | ₩8,630 | ₩7,355 | ₩7,720 | -6.20% | 12.3만 |
|---|
| 2026.07.28 | ₩8,790 | ₩8,790 | ₩8,100 | ₩8,140 | -7.39% | 6.3만 |
|---|
| 2026.07.27 | ₩8,920 | ₩9,230 | ₩8,790 | ₩8,930 | +0.11% | 4.9만 |
|---|
| 2026.07.24 | ₩9,380 | ₩9,390 | ₩8,710 | ₩8,870 | -5.44% | 5.5만 |
|---|
| 2026.07.23 | ₩9,260 | ₩9,480 | ₩8,880 | ₩9,480 | +2.38% | 10.6만 |
|---|
| 2026.07.22 | ₩9,180 | ₩9,650 | ₩8,920 | ₩9,000 | -1.96% | 18.1만 |
|---|
| 2026.07.21 | ₩7,920 | ₩8,770 | ₩7,850 | ₩8,510 | +7.45% | 10.2만 |
|---|
| 2026.07.20 | ₩8,400 | ₩8,440 | ₩8,030 | ₩8,100 | -3.57% | 5.2만 |
|---|
| 2026.07.16 | ₩8,740 | ₩8,940 | ₩8,470 | ₩8,660 | -0.92% | 4.1만 |
|---|
| 2026.07.15 | ₩8,710 | ₩9,100 | ₩8,710 | ₩9,020 | +3.56% | 4.1만 |
|---|
| 2026.07.14 | ₩8,700 | ₩8,760 | ₩8,150 | ₩8,540 | -1.84% | 9.1만 |
|---|
| 2026.07.13 | ₩9,790 | ₩9,790 | ₩8,780 | ₩8,780 | -10.32% | 7만 |
|---|
| 2026.07.10 | ₩8,990 | ₩9,650 | ₩8,990 | ₩9,560 | +6.34% | 3.9만 |
|---|
| 2026.07.09 | ₩8,800 | ₩9,380 | ₩8,710 | ₩8,980 | +2.05% | 5.1만 |
|---|
| 2026.07.08 | ₩9,210 | ₩9,500 | ₩8,800 | ₩8,880 | -3.58% | 8.3만 |
|---|
| 2026.07.07 | ₩9,660 | ₩9,910 | ₩9,360 | ₩9,420 | -2.48% | 5만 |
|---|
| 2026.07.06 | ₩9,940 | ₩10,100 | ₩9,550 | ₩9,890 | -0.50% | 4.7만 |
|---|
| 2026.07.03 | ₩9,980 | ₩9,990 | ₩9,270 | ₩9,940 | -0.40% | 8.4만 |
|---|
| 2026.07.02 | ₩10,370 | ₩10,370 | ₩9,720 | ₩9,830 | -5.21% | 7.1만 |
|---|
| 2026.07.01 | ₩10,560 | ₩10,950 | ₩10,370 | ₩10,540 | -0.19% | 7.4만 |
|---|
| 2026.06.30 | ₩10,900 | ₩11,480 | ₩10,520 | ₩10,680 | -2.02% | 8.5만 |
|---|
| 2026.06.29 | ₩9,700 | ₩10,810 | ₩9,700 | ₩10,750 | +10.82% | 7만 |
|---|
| 2026.06.26 | ₩10,350 | ₩10,500 | ₩9,660 | ₩9,820 | -5.12% | 11.2만 |
|---|
| 2026.06.25 | ₩10,900 | ₩11,040 | ₩10,310 | ₩10,310 | -5.41% | 9.3만 |
|---|
| 2026.06.24 | ₩10,530 | ₩11,220 | ₩10,530 | ₩10,740 | +1.99% | 13.2만 |
|---|
| 2026.06.23 | ₩11,370 | ₩11,940 | ₩10,460 | ₩10,570 | -7.04% | 14.1만 |
|---|
| 2026.06.22 | ₩11,510 | ₩11,790 | ₩11,250 | ₩11,650 | +1.22% | 7.7만 |
|---|
| 2026.06.19 | ₩12,130 | ₩12,300 | ₩11,450 | ₩11,700 | -3.54% | 13.1만 |
|---|
| 2026.06.18 | ₩12,500 | ₩12,880 | ₩12,020 | ₩12,300 | -1.60% | 6.9만 |
|---|
| 2026.06.17 | ₩12,320 | ₩12,660 | ₩12,100 | ₩12,400 | +0.65% | 7.4만 |
|---|
| 2026.06.16 | ₩12,740 | ₩12,750 | ₩12,250 | ₩12,320 | -3.30% | 12만 |
|---|
| 2026.06.15 | ₩13,500 | ₩13,630 | ₩12,500 | ₩12,500 | -7.41% | 17.3만 |
|---|
| 2026.06.12 | ₩11,820 | ₩14,000 | ₩11,550 | ₩13,340 | +12.86% | 87만 |
|---|
| 2026.06.11 | ₩11,030 | ₩11,530 | ₩10,980 | ₩11,490 | +4.17% | 8.8만 |
|---|
| 2026.06.10 | ₩11,500 | ₩11,880 | ₩11,130 | ₩11,480 | -0.17% | 54 |
|---|
| 2026.06.09 | ₩11,450 | ₩11,910 | ₩11,450 | ₩11,700 | +2.18% | 14만 |
|---|
| 2026.06.08 | ₩11,890 | ₩11,910 | ₩11,250 | ₩11,450 | -3.70% | 16.2만 |
|---|
| 2026.06.05 | ₩12,700 | ₩12,740 | ₩11,920 | ₩12,520 | -1.42% | 19만 |
|---|
| 2026.06.04 | ₩12,800 | ₩13,170 | ₩12,600 | ₩12,830 | +0.23% | 14.6만 |
|---|
| 2026.06.02 | ₩13,230 | ₩13,420 | ₩12,390 | ₩12,920 | -2.34% | 26.1만 |
|---|
| 2026.06.01 | ₩13,290 | ₩14,190 | ₩12,700 | ₩12,970 | -2.41% | 49.2만 |
|---|
| 2026.05.29 | ₩14,250 | ₩14,280 | ₩13,170 | ₩13,460 | -5.54% | 24.3만 |
|---|
| 2026.05.28 | ₩14,610 | ₩14,970 | ₩13,430 | ₩14,010 | -4.11% | 29.5만 |
|---|
| 2026.05.27 | ₩15,770 | ₩15,770 | ₩14,510 | ₩14,540 | -7.80% | 30.6만 |
|---|
| 2026.05.26 | ₩16,200 | ₩16,840 | ₩15,760 | ₩15,810 | -2.41% | 24.9만 |
|---|
| 2026.05.22 | ₩15,710 | ₩16,160 | ₩15,600 | ₩16,050 | +2.16% | 16만 |
|---|
| 2026.05.21 | ₩15,020 | ₩15,860 | ₩15,000 | ₩15,710 | +4.59% | 16.5만 |
|---|
| 2026.05.20 | ₩15,060 | ₩15,150 | ₩14,180 | ₩14,650 | -2.72% | 26.5만 |
|---|
| 2026.05.19 | ₩16,170 | ₩16,170 | ₩15,010 | ₩15,160 | -6.25% | 24.3만 |
|---|
| 2026.05.18 | ₩16,130 | ₩16,620 | ₩15,000 | ₩16,180 | +0.31% | 32.3만 |
|---|
| 2026.05.15 | ₩17,200 | ₩18,260 | ₩15,770 | ₩16,150 | -6.10% | 84.7만 |
|---|
| 2026.05.14 | ₩17,600 | ₩18,250 | ₩16,720 | ₩16,950 | -3.69% | 65.2만 |
|---|
| 2026.05.13 | ₩16,600 | ₩17,370 | ₩16,150 | ₩16,550 | -0.30% | 35.7만 |
|---|
| 2026.05.12 | ₩17,940 | ₩18,520 | ₩16,290 | ₩16,580 | -7.58% | 81.6만 |
|---|
| 2026.05.11 | ₩17,150 | ₩18,300 | ₩16,140 | ₩17,700 | +3.21% | 89.8만 |
|---|
| 2026.05.08 | ₩16,800 | ₩17,660 | ₩16,800 | ₩17,140 | +2.02% | 68.8만 |
|---|
| 2026.05.07 | ₩16,720 | ₩16,970 | ₩16,150 | ₩16,520 | -1.20% | 32.8만 |
|---|
| 2026.05.06 | ₩16,910 | ₩17,000 | ₩16,460 | ₩16,720 | -1.12% | 24.9만 |
|---|
| 2026.05.04 | ₩17,100 | ₩17,490 | ₩16,740 | ₩16,880 | -1.29% | 26.9만 |
|---|
| 2026.04.30 | ₩17,450 | ₩17,710 | ₩16,610 | ₩16,780 | -3.84% | 39만 |
|---|
| 2026.04.29 | ₩17,210 | ₩17,370 | ₩16,700 | ₩17,000 | -1.22% | 22.2만 |
|---|
| 2026.04.28 | ₩17,810 | ₩17,885 | ₩17,190 | ₩17,210 | -3.37% | 26.1만 |
|---|
| 2026.04.27 | ₩17,240 | ₩17,940 | ₩17,000 | ₩17,620 | +2.20% | 48.7만 |
|---|
| 2026.04.24 | ₩16,650 | ₩17,570 | ₩16,470 | ₩17,060 | +2.46% | 26.8만 |
|---|
| 2026.04.23 | ₩17,100 | ₩17,370 | ₩16,290 | ₩16,630 | -2.75% | 24.1만 |
|---|
| 2026.04.22 | ₩16,850 | ₩16,860 | ₩16,240 | ₩16,830 | -0.12% | 19.7만 |
|---|
| 2026.04.21 | ₩17,070 | ₩17,080 | ₩16,550 | ₩16,850 | -1.29% | 18.8만 |
|---|
| 2026.04.20 | ₩16,900 | ₩17,480 | ₩16,430 | ₩16,790 | -0.65% | 24.8만 |
|---|
| 2026.04.17 | ₩17,360 | ₩17,370 | ₩16,520 | ₩16,900 | -2.65% | 28.6만 |
|---|
| 2026.04.16 | ₩16,680 | ₩17,090 | ₩16,530 | ₩16,860 | +1.08% | 26.9만 |
|---|
| 2026.04.15 | ₩16,830 | ₩16,830 | ₩16,220 | ₩16,490 | -2.02% | 19.9만 |
|---|
| 2026.04.14 | ₩15,500 | ₩16,340 | ₩15,500 | ₩16,200 | +4.52% | 20.2만 |
|---|
| 2026.04.13 | ₩15,410 | ₩15,580 | ₩15,090 | ₩15,280 | -0.84% | 11.7만 |
|---|
| 2026.04.10 | ₩16,020 | ₩16,020 | ₩14,990 | ₩15,680 | -2.12% | 16.8만 |
|---|
| 2026.04.09 | ₩16,440 | ₩16,440 | ₩15,690 | ₩15,780 | -4.01% | 14.4만 |
|---|
| 2026.04.08 | ₩15,850 | ₩16,420 | ₩15,780 | ₩16,420 | +3.60% | 16.5만 |
|---|
| 2026.04.07 | ₩15,550 | ₩16,010 | ₩15,060 | ₩15,240 | -1.99% | 13.3만 |
|---|
| 2026.04.06 | ₩15,550 | ₩15,760 | ₩15,160 | ₩15,480 | -0.45% | 12.1만 |
|---|
| 2026.04.03 | ₩15,960 | ₩16,050 | ₩15,350 | ₩15,550 | -2.57% | 14.1만 |
|---|
| 2026.04.02 | ₩17,500 | ₩17,500 | ₩15,390 | ₩15,580 | -10.97% | 31.3만 |
|---|
| 2026.04.01 | ₩16,590 | ₩16,780 | ₩16,450 | ₩16,740 | +0.90% | 14.3만 |
|---|
| 2026.03.31 | ₩16,260 | ₩16,540 | ₩15,670 | ₩15,980 | -1.72% | 14.9만 |
|---|
| 2026.03.30 | ₩16,100 | ₩16,490 | ₩15,830 | ₩16,250 | +0.93% | 16.3만 |
|---|
| 2026.03.27 | ₩16,250 | ₩17,260 | ₩16,120 | ₩17,010 | +4.68% | 16.9만 |
|---|
| 2026.03.26 | ₩17,440 | ₩17,440 | ₩16,790 | ₩16,870 | -3.27% | 16.3만 |
|---|
| 2026.03.25 | ₩17,230 | ₩17,530 | ₩17,020 | ₩17,450 | +1.28% | 17.5만 |
|---|
| 2026.03.24 | ₩17,050 | ₩17,360 | ₩16,470 | ₩16,910 | -0.82% | 20만 |
|---|
| 2026.03.23 | ₩17,380 | ₩17,380 | ₩16,400 | ₩16,490 | -5.12% | 32.9만 |
|---|
| 2026.03.20 | ₩18,180 | ₩18,300 | ₩17,650 | ₩17,980 | -1.10% | 26.2만 |
|---|
| 2026.03.19 | ₩18,760 | ₩18,760 | ₩18,050 | ₩18,160 | -3.20% | 29.9만 |
|---|
| 2026.03.18 | ₩19,100 | ₩19,500 | ₩19,010 | ₩19,260 | +0.84% | 23.9만 |
|---|
| 2026.03.17 | ₩18,790 | ₩19,200 | ₩18,590 | ₩18,740 | -0.27% | 28.9만 |
|---|
| 2026.03.16 | ₩18,460 | ₩18,465 | ₩17,830 | ₩18,360 | -0.54% | 23.8만 |
|---|
| 2026.03.13 | ₩18,960 | ₩18,960 | ₩18,330 | ₩18,460 | -2.64% | 51.7만 |
|---|
| 2026.03.12 | ₩19,390 | ₩19,520 | ₩19,060 | ₩19,360 | -0.15% | 23.7만 |
|---|
| 2026.03.11 | ₩20,800 | ₩21,000 | ₩19,000 | ₩19,420 | -6.63% | 47.1만 |
|---|
| 2026.03.10 | ₩20,200 | ₩20,450 | ₩19,300 | ₩20,150 | -0.25% | 32.5만 |
|---|
| 2026.03.09 | ₩19,500 | ₩20,100 | ₩18,190 | ₩19,200 | -1.54% | 49.9만 |
|---|
| 2026.03.06 | ₩20,100 | ₩21,500 | ₩19,660 | ₩21,050 | +4.73% | 34.2만 |
|---|
| 2026.03.05 | ₩19,000 | ₩20,850 | ₩18,900 | ₩20,300 | +6.84% | 59.8만 |
|---|
| 2026.03.04 | ₩21,850 | ₩21,850 | ₩17,260 | ₩17,260 | -21.01% | 103.7만 |
|---|
| 2026.03.03 | ₩20,400 | ₩24,150 | ₩20,100 | ₩22,300 | +9.31% | 129만 |
|---|
| 2026.02.27 | ₩21,400 | ₩22,100 | ₩20,300 | ₩20,800 | -2.80% | 61.2만 |
|---|
| 2026.02.26 | ₩22,400 | ₩22,550 | ₩21,500 | ₩21,700 | -3.13% | 44.3만 |
|---|
| 2026.02.25 | ₩22,100 | ₩22,700 | ₩21,500 | ₩22,200 | +0.45% | 40.8만 |
|---|
| 2026.02.24 | ₩21,550 | ₩22,500 | ₩21,050 | ₩21,900 | +1.62% | 54만 |
|---|
| 2026.02.23 | ₩21,150 | ₩21,550 | ₩20,400 | ₩21,000 | -0.71% | 51.6만 |
|---|
| 2026.02.20 | ₩21,500 | ₩22,050 | ₩20,650 | ₩20,750 | -3.49% | 47.4만 |
|---|
| 2026.02.19 | ₩23,050 | ₩23,100 | ₩20,500 | ₩21,300 | -7.59% | 114.8만 |
|---|
| 2026.02.13 | ₩24,350 | ₩24,600 | ₩23,050 | ₩23,050 | -5.34% | 58.9만 |
|---|
| 2026.02.12 | ₩25,600 | ₩26,150 | ₩24,500 | ₩24,850 | -2.93% | 41.8만 |
|---|
| 2026.02.11 | ₩25,700 | ₩26,400 | ₩24,800 | ₩25,600 | -0.39% | 38.5만 |
|---|
| 2026.02.10 | ₩28,450 | ₩28,800 | ₩25,550 | ₩25,550 | -10.19% | 115.5만 |
|---|
| 2026.02.09 | ₩26,000 | ₩28,150 | ₩25,650 | ₩27,200 | +4.62% | 101.8만 |
|---|
| 2026.02.06 | ₩24,300 | ₩26,200 | ₩23,100 | ₩25,050 | +3.09% | 108만 |
|---|
| 2026.02.05 | ₩23,500 | ₩27,900 | ₩23,000 | ₩25,150 | +7.02% | 191.3만 |
|---|
| 2026.02.04 | ₩23,250 | ₩25,200 | ₩22,850 | ₩23,850 | +2.58% | 49.9만 |
|---|
| 2026.02.03 | ₩22,450 | ₩23,400 | ₩22,450 | ₩23,050 | +2.67% | 37.5만 |
|---|
| 2026.02.02 | ₩22,550 | ₩24,000 | ₩21,350 | ₩21,800 | -3.33% | 63.4만 |
|---|
| 2026.01.30 | ₩24,400 | ₩24,500 | ₩22,900 | ₩23,300 | -4.51% | 60.8만 |
|---|
| 2026.01.29 | ₩24,750 | ₩25,450 | ₩23,150 | ₩24,400 | -1.41% | 79.7만 |
|---|
| 2026.01.28 | ₩22,600 | ₩26,000 | ₩22,350 | ₩24,450 | +8.19% | 168.5만 |
|---|
| 2026.01.27 | ₩23,200 | ₩23,450 | ₩22,000 | ₩22,300 | -3.88% | 63.1만 |
|---|
| 2026.01.26 | ₩20,100 | ₩23,800 | ₩19,830 | ₩23,250 | +15.67% | 171.1만 |
|---|
| 2026.01.23 | ₩21,900 | ₩22,600 | ₩20,350 | ₩20,450 | -6.62% | 75.9만 |
|---|
| 2026.01.22 | ₩24,050 | ₩25,000 | ₩21,500 | ₩21,900 | -8.94% | 128.4만 |
|---|
| 2026.01.21 | ₩20,000 | ₩24,450 | ₩19,990 | ₩22,700 | +13.50% | 250.2만 |
|---|
| 2026.01.20 | ₩22,850 | ₩23,750 | ₩20,000 | ₩20,750 | -9.19% | 141.9만 |
|---|
| 2026.01.19 | ₩20,600 | ₩23,400 | ₩19,980 | ₩21,850 | +6.07% | 218.1만 |
|---|
| 2026.01.16 | ₩21,000 | ₩21,950 | ₩19,590 | ₩19,960 | -4.95% | 122.3만 |
|---|
| 2026.01.15 | ₩20,550 | ₩22,450 | ₩19,830 | ₩21,000 | +2.19% | 153.9만 |
|---|
| 2026.01.14 | ₩18,930 | ₩21,850 | ₩18,410 | ₩20,750 | +9.61% | 268.4만 |
|---|
| 2026.01.13 | ₩18,450 | ₩19,900 | ₩17,830 | ₩18,580 | +0.70% | 226.5만 |
|---|
| 2026.01.12 | ₩16,630 | ₩18,700 | ₩16,630 | ₩17,650 | +6.13% | 141.9만 |
|---|
| 2026.01.09 | ₩16,520 | ₩17,390 | ₩16,380 | ₩16,530 | +0.06% | 44.7만 |
|---|
| 2026.01.08 | ₩16,240 | ₩16,960 | ₩15,960 | ₩16,520 | +1.72% | 56.6만 |
|---|
| 2026.01.07 | ₩15,630 | ₩16,580 | ₩15,550 | ₩16,120 | +3.13% | 54.9만 |
|---|
| 2026.01.06 | ₩16,650 | ₩17,170 | ₩15,510 | ₩15,580 | -6.43% | 62.8만 |
|---|
| 2026.01.05 | ₩16,060 | ₩16,600 | ₩15,640 | ₩16,550 | +3.05% | 60.6만 |
|---|
| 2026.01.02 | ₩16,410 | ₩16,830 | ₩15,730 | ₩15,920 | -2.99% | 53.7만 |
|---|
| 2025.12.30 | ₩17,550 | ₩17,610 | ₩16,300 | ₩16,350 | -6.84% | 72만 |
|---|
| 2025.12.29 | ₩17,990 | ₩18,470 | ₩17,330 | ₩17,460 | -2.95% | 81.4만 |
|---|
| 2025.12.26 | ₩17,300 | ₩18,890 | ₩17,090 | ₩18,080 | +4.51% | 210.6만 |
|---|
| 2025.12.24 | ₩16,510 | ₩17,870 | ₩16,280 | ₩17,190 | +4.12% | 127만 |
|---|
| 2025.12.23 | ₩18,010 | ₩18,040 | ₩16,500 | ₩16,940 | -5.94% | 80.6만 |
|---|
| 2025.12.22 | ₩15,030 | ₩18,830 | ₩14,500 | ₩17,650 | +17.43% | 384.8만 |
|---|
| 2025.12.19 | ₩14,630 | ₩16,190 | ₩13,960 | ₩15,650 | +6.97% | 72.7만 |
|---|
| 2025.12.18 | ₩13,400 | ₩15,490 | ₩13,400 | ₩14,590 | +8.88% | 74.9만 |
|---|
| 2025.12.17 | ₩14,580 | ₩14,750 | ₩13,670 | ₩13,800 | -5.35% | 28.3만 |
|---|
| 2025.12.16 | ₩15,730 | ₩15,750 | ₩14,300 | ₩14,420 | -8.33% | 40.5만 |
|---|
| 2025.12.15 | ₩14,870 | ₩16,800 | ₩14,640 | ₩15,700 | +5.58% | 131.5만 |
|---|
| 2025.12.12 | ₩14,230 | ₩15,150 | ₩14,100 | ₩14,870 | +4.50% | 50.2만 |
|---|
| 2025.12.11 | ₩13,580 | ₩14,620 | ₩13,360 | ₩14,300 | +5.30% | 48.5만 |
|---|
| 2025.12.10 | ₩13,360 | ₩14,090 | ₩13,160 | ₩13,580 | +1.65% | 25.2만 |
|---|
| 2025.12.09 | ₩13,320 | ₩13,810 | ₩13,060 | ₩13,340 | +0.15% | 14.7만 |
|---|
| 2025.12.08 | ₩13,300 | ₩14,100 | ₩13,160 | ₩13,570 | +2.03% | 34.1만 |
|---|
| 2025.12.05 | ₩14,050 | ₩14,160 | ₩13,020 | ₩13,180 | -6.19% | 35.2만 |
|---|
| 2025.12.04 | ₩13,410 | ₩14,460 | ₩13,280 | ₩13,920 | +3.80% | 94.3만 |
|---|
| 2025.12.03 | ₩12,950 | ₩13,250 | ₩12,600 | ₩13,050 | +0.77% | 34.3만 |
|---|
| 2025.12.02 | ₩14,100 | ₩14,100 | ₩12,600 | ₩12,880 | -8.65% | 85.7만 |
|---|
| 2025.12.01 | ₩14,190 | ₩15,200 | ₩13,870 | ₩14,000 | -1.34% | 107.7만 |
|---|
| 2025.11.28 | ₩12,550 | ₩13,380 | ₩12,550 | ₩13,300 | +5.98% | 32.6만 |
|---|
| 2025.11.27 | ₩12,300 | ₩13,500 | ₩12,250 | ₩12,520 | +1.79% | 20.8만 |
|---|
| 2025.11.26 | ₩12,250 | ₩12,420 | ₩12,140 | ₩12,250 | 0.00% | 7.9만 |
|---|
| 2025.11.25 | ₩12,520 | ₩12,720 | ₩12,180 | ₩12,190 | -2.64% | 7.2만 |
|---|
| 2025.11.24 | ₩12,360 | ₩12,780 | ₩12,120 | ₩12,410 | +0.40% | 7.1만 |
|---|
| 2025.11.21 | ₩12,210 | ₩12,560 | ₩12,150 | ₩12,250 | +0.33% | 6.3만 |
|---|
| 2025.11.20 | ₩12,430 | ₩12,730 | ₩12,370 | ₩12,650 | +1.77% | 7만 |
|---|
| 2025.11.19 | ₩12,540 | ₩12,740 | ₩12,100 | ₩12,300 | -1.91% | 9.1만 |
|---|
| 2025.11.18 | ₩12,500 | ₩12,640 | ₩12,030 | ₩12,210 | -2.32% | 8.3만 |
|---|
| 2025.11.17 | ₩12,730 | ₩12,870 | ₩12,500 | ₩12,540 | -1.49% | 6.2만 |
|---|
| 2025.11.14 | ₩12,800 | ₩12,900 | ₩12,610 | ₩12,650 | -1.17% | 8.2만 |
|---|
| 2025.11.13 | ₩12,900 | ₩13,140 | ₩12,850 | ₩13,050 | +1.16% | 7.1만 |
|---|
| 2025.11.12 | ₩12,990 | ₩13,140 | ₩12,860 | ₩13,110 | +0.92% | 5.1만 |
|---|
| 2025.11.11 | ₩13,060 | ₩13,390 | ₩12,830 | ₩12,970 | -0.69% | 10.8만 |
|---|
| 2025.11.10 | ₩12,860 | ₩13,160 | ₩12,520 | ₩13,060 | +1.56% | 9.4만 |
|---|
| 2025.11.07 | ₩12,710 | ₩13,040 | ₩12,270 | ₩12,550 | -1.26% | 16.5만 |
|---|
| 2025.11.06 | ₩13,690 | ₩13,900 | ₩12,920 | ₩12,980 | -5.19% | 15만 |
|---|
| 2025.11.05 | ₩14,360 | ₩14,360 | ₩13,020 | ₩13,500 | -5.99% | 22.4만 |
|---|
| 2025.11.04 | ₩14,590 | ₩15,060 | ₩14,010 | ₩14,660 | +0.48% | 26.1만 |
|---|
| 2025.11.03 | ₩13,910 | ₩14,860 | ₩13,850 | ₩14,590 | +4.89% | 52.3만 |
|---|
| 2025.10.31 | ₩13,130 | ₩14,210 | ₩12,840 | ₩13,820 | +5.26% | 62.3만 |
|---|
| 2025.10.30 | ₩13,010 | ₩13,010 | ₩12,550 | ₩12,750 | -2.00% | 11.2만 |
|---|
| 2025.10.29 | ₩12,740 | ₩13,070 | ₩12,730 | ₩13,000 | +2.04% | 13.1만 |
|---|
| 2025.10.28 | ₩12,860 | ₩12,890 | ₩12,650 | ₩12,730 | -1.01% | 11.2만 |
|---|
| 2025.10.27 | ₩12,870 | ₩12,930 | ₩12,650 | ₩12,730 | -1.09% | 12.5만 |
|---|
| 2025.10.24 | ₩13,000 | ₩13,080 | ₩12,800 | ₩12,850 | -1.15% | 14.3만 |
|---|
| 2025.10.23 | ₩13,190 | ₩13,310 | ₩12,720 | ₩12,960 | -1.74% | 22만 |
|---|
| 2025.10.22 | ₩13,630 | ₩13,710 | ₩13,080 | ₩13,220 | -3.01% | 17.1만 |
|---|
| 2025.10.21 | ₩14,150 | ₩14,150 | ₩13,430 | ₩13,600 | -3.89% | 23.6만 |
|---|
| 2025.10.20 | ₩13,620 | ₩15,400 | ₩13,390 | ₩14,080 | +3.38% | 109.4만 |
|---|
| 2025.10.17 | ₩14,100 | ₩14,300 | ₩13,410 | ₩13,450 | -4.61% | 21.3만 |
|---|
| 2025.10.16 | ₩15,090 | ₩15,100 | ₩14,060 | ₩14,190 | -5.96% | 25만 |
|---|
| 2025.10.15 | ₩13,820 | ₩15,800 | ₩13,760 | ₩14,970 | +8.32% | 73만 |
|---|
| 2025.10.14 | ₩14,020 | ₩14,590 | ₩13,470 | ₩13,620 | -2.85% | 21.6만 |
|---|
| 2025.10.13 | ₩13,600 | ₩14,430 | ₩13,340 | ₩14,000 | +2.94% | 22.7만 |
|---|
| 2025.10.10 | ₩12,630 | ₩13,720 | ₩12,450 | ₩13,610 | +7.76% | 23.7만 |
|---|