시장 데이터를 불러오는 중
전체 종목
유니트론텍 과거 주가
142210.KQ · KOSDAQ
주요 제품·사업: 메모리/비메모리반도체, 디스플레이 모듈
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
142210.KQ · KOSDAQ
주요 제품·사업: 메모리/비메모리반도체, 디스플레이 모듈
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩7,320 | ₩7,440 | ₩7,100 | ₩7,210 | -1.50% | 18.1만 |
| 2026.10.08 | ₩7,000 | ₩7,430 | ₩6,960 | ₩7,340 | +4.86% | 63.5만 |
| 2026.10.07 | ₩7,110 | ₩7,110 | ₩6,880 | ₩6,960 | -2.11% | 45.1만 |
| 2026.10.06 | ₩6,700 | ₩7,060 | ₩6,700 | ₩6,990 | +4.33% | 61.7만 |
| 2026.10.02 | ₩6,680 | ₩6,800 | ₩6,610 | ₩6,670 | -0.15% | 19.5만 |
| 2026.10.01 | ₩6,350 | ₩6,760 | ₩6,250 | ₩6,680 | +5.20% | 27.3만 |
| 2026.09.30 | ₩6,420 | ₩6,520 | ₩6,340 | ₩6,400 | -0.31% | 15.6만 |
| 2026.09.29 | ₩6,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,240 |
| ₩6,430 |
| +2.39% |
| 19.3만 |
| 2026.09.28 | ₩6,150 | ₩6,300 | ₩6,150 | ₩6,290 | +2.28% | 17.1만 |
|---|
| 2026.09.23 | ₩6,210 | ₩6,210 | ₩6,040 | ₩6,170 | -0.64% | 14.4만 |
|---|
| 2026.09.22 | ₩6,200 | ₩6,300 | ₩6,090 | ₩6,180 | -0.32% | 15.5만 |
|---|
| 2026.09.21 | ₩6,110 | ₩6,250 | ₩6,060 | ₩6,150 | +0.65% | 13.9만 |
|---|
| 2026.09.18 | ₩6,050 | ₩6,160 | ₩6,030 | ₩6,110 | +0.99% | 10.2만 |
|---|
| 2026.09.17 | ₩5,910 | ₩6,040 | ₩5,880 | ₩5,980 | +1.18% | 9.3만 |
|---|
| 2026.09.16 | ₩5,820 | ₩5,910 | ₩5,780 | ₩5,900 | +1.37% | 5.3만 |
|---|
| 2026.09.15 | ₩5,810 | ₩6,010 | ₩5,710 | ₩5,820 | +0.17% | 12.6만 |
|---|
| 2026.09.14 | ₩5,890 | ₩5,890 | ₩5,760 | ₩5,810 | -1.36% | 6.9만 |
|---|
| 2026.09.11 | ₩5,860 | ₩5,960 | ₩5,830 | ₩5,900 | +0.68% | 6.7만 |
|---|
| 2026.09.10 | ₩5,960 | ₩5,980 | ₩5,800 | ₩5,960 | 0.00% | 8.6만 |
|---|
| 2026.09.09 | ₩5,880 | ₩6,000 | ₩5,870 | ₩5,960 | +1.36% | 10.5만 |
|---|
| 2026.09.08 | ₩5,990 | ₩6,140 | ₩5,870 | ₩5,870 | -2.00% | 12.8만 |
|---|
| 2026.09.07 | ₩6,050 | ₩6,110 | ₩5,980 | ₩6,030 | -0.33% | 13.2만 |
|---|
| 2026.09.04 | ₩5,920 | ₩6,280 | ₩5,880 | ₩6,040 | +2.03% | 24.3만 |
|---|
| 2026.09.03 | ₩5,950 | ₩6,070 | ₩5,680 | ₩5,870 | -1.34% | 12.8만 |
|---|
| 2026.09.02 | ₩5,930 | ₩6,030 | ₩5,840 | ₩5,950 | +0.34% | 7.8만 |
|---|
| 2026.09.01 | ₩6,070 | ₩6,070 | ₩5,930 | ₩6,040 | -0.49% | 7만 |
|---|
| 2026.08.31 | ₩5,880 | ₩6,050 | ₩5,670 | ₩6,040 | +2.72% | 22.9만 |
|---|
| 2026.08.28 | ₩5,960 | ₩6,030 | ₩5,850 | ₩6,000 | +0.67% | 15.8만 |
|---|
| 2026.08.27 | ₩6,120 | ₩6,160 | ₩5,940 | ₩6,000 | -1.96% | 14.3만 |
|---|
| 2026.08.26 | ₩6,030 | ₩6,100 | ₩5,900 | ₩6,080 | +0.83% | 10.4만 |
|---|
| 2026.08.25 | ₩5,820 | ₩6,060 | ₩5,660 | ₩6,040 | +3.78% | 22.3만 |
|---|
| 2026.08.24 | ₩6,120 | ₩6,140 | ₩5,810 | ₩5,820 | -4.90% | 24.2만 |
|---|
| 2026.08.21 | ₩6,280 | ₩6,280 | ₩6,020 | ₩6,120 | -2.55% | 23.7만 |
|---|
| 2026.08.20 | ₩6,320 | ₩6,440 | ₩6,170 | ₩6,300 | -0.32% | 22.7만 |
|---|
| 2026.08.19 | ₩6,300 | ₩6,610 | ₩6,150 | ₩6,170 | -2.06% | 37.3만 |
|---|
| 2026.08.18 | ₩6,730 | ₩7,070 | ₩6,380 | ₩6,420 | -4.61% | 111.1만 |
|---|
| 2026.08.14 | ₩6,000 | ₩7,370 | ₩5,970 | ₩6,730 | +12.17% | 485.3만 |
|---|
| 2026.08.13 | ₩6,080 | ₩6,160 | ₩5,970 | ₩6,070 | -0.16% | 15.7만 |
|---|
| 2026.08.12 | ₩5,950 | ₩6,120 | ₩5,870 | ₩6,060 | +1.85% | 12.2만 |
|---|
| 2026.08.11 | ₩5,630 | ₩6,100 | ₩5,600 | ₩5,950 | +5.68% | 24.8만 |
|---|
| 2026.08.10 | ₩5,530 | ₩5,720 | ₩5,510 | ₩5,710 | +3.25% | 12.6만 |
|---|
| 2026.08.07 | ₩5,590 | ₩5,670 | ₩5,390 | ₩5,470 | -2.15% | 6.4만 |
|---|
| 2026.08.06 | ₩5,680 | ₩5,720 | ₩5,410 | ₩5,590 | -1.58% | 7.4만 |
|---|
| 2026.08.05 | ₩5,630 | ₩5,720 | ₩5,590 | ₩5,700 | +1.24% | 13.1만 |
|---|
| 2026.08.04 | ₩5,400 | ₩5,550 | ₩5,370 | ₩5,540 | +2.59% | 8.9만 |
|---|
| 2026.08.03 | ₩5,300 | ₩5,520 | ₩5,180 | ₩5,440 | +2.64% | 11만 |
|---|
| 2026.07.31 | ₩4,775 | ₩5,400 | ₩4,775 | ₩5,300 | +10.99% | 26만 |
|---|
| 2026.07.30 | ₩4,495 | ₩4,735 | ₩4,495 | ₩4,560 | +1.45% | 18.6만 |
|---|
| 2026.07.29 | ₩5,060 | ₩5,140 | ₩4,470 | ₩4,600 | -9.09% | 35.3만 |
|---|
| 2026.07.28 | ₩5,190 | ₩5,230 | ₩4,975 | ₩5,030 | -3.08% | 26.9만 |
|---|
| 2026.07.27 | ₩5,410 | ₩5,500 | ₩5,290 | ₩5,340 | -1.29% | 7.3만 |
|---|
| 2026.07.24 | ₩5,550 | ₩5,640 | ₩5,280 | ₩5,330 | -3.96% | 13.4만 |
|---|
| 2026.07.23 | ₩5,510 | ₩5,690 | ₩5,500 | ₩5,650 | +2.54% | 8.2만 |
|---|
| 2026.07.22 | ₩5,480 | ₩5,690 | ₩5,390 | ₩5,490 | +0.18% | 10.1만 |
|---|
| 2026.07.21 | ₩5,170 | ₩5,500 | ₩5,090 | ₩5,380 | +4.06% | 11.2만 |
|---|
| 2026.07.20 | ₩5,410 | ₩5,510 | ₩5,170 | ₩5,210 | -3.70% | 11.7만 |
|---|
| 2026.07.16 | ₩5,550 | ₩5,600 | ₩5,380 | ₩5,470 | -1.44% | 11.6만 |
|---|
| 2026.07.15 | ₩5,360 | ₩5,640 | ₩5,360 | ₩5,600 | +4.48% | 12.1만 |
|---|
| 2026.07.14 | ₩5,210 | ₩5,290 | ₩4,945 | ₩5,290 | +1.54% | 25.5만 |
|---|
| 2026.07.13 | ₩5,630 | ₩5,750 | ₩5,230 | ₩5,230 | -7.10% | 19.6만 |
|---|
| 2026.07.10 | ₩5,390 | ₩5,750 | ₩5,380 | ₩5,650 | +4.82% | 22만 |
|---|
| 2026.07.09 | ₩5,290 | ₩5,500 | ₩5,190 | ₩5,280 | -0.19% | 18.4만 |
|---|
| 2026.07.08 | ₩5,300 | ₩5,700 | ₩5,220 | ₩5,360 | +1.13% | 19만 |
|---|
| 2026.07.07 | ₩5,660 | ₩5,660 | ₩5,360 | ₩5,530 | -2.30% | 16.2만 |
|---|
| 2026.07.06 | ₩6,000 | ₩6,000 | ₩5,600 | ₩5,630 | -6.17% | 18만 |
|---|
| 2026.07.03 | ₩5,480 | ₩5,940 | ₩5,180 | ₩5,910 | +7.85% | 31.1만 |
|---|
| 2026.07.02 | ₩5,760 | ₩5,870 | ₩5,400 | ₩5,400 | -6.25% | 24.6만 |
|---|
| 2026.07.01 | ₩5,790 | ₩6,180 | ₩5,780 | ₩5,950 | +2.76% | 29.9만 |
|---|
| 2026.06.30 | ₩5,650 | ₩5,930 | ₩5,580 | ₩5,780 | +2.30% | 15만 |
|---|
| 2026.06.29 | ₩5,200 | ₩5,740 | ₩5,200 | ₩5,700 | +9.62% | 17.5만 |
|---|
| 2026.06.26 | ₩5,650 | ₩5,650 | ₩5,180 | ₩5,310 | -6.02% | 24.7만 |
|---|
| 2026.06.25 | ₩5,710 | ₩6,180 | ₩5,570 | ₩5,650 | -1.05% | 33.2만 |
|---|
| 2026.06.24 | ₩5,790 | ₩5,820 | ₩5,420 | ₩5,610 | -3.11% | 26만 |
|---|
| 2026.06.23 | ₩6,250 | ₩6,370 | ₩5,690 | ₩5,690 | -8.96% | 42.2만 |
|---|
| 2026.06.22 | ₩6,240 | ₩6,550 | ₩6,120 | ₩6,250 | +0.16% | 23.1만 |
|---|
| 2026.06.19 | ₩6,800 | ₩6,820 | ₩6,220 | ₩6,430 | -5.44% | 35.8만 |
|---|
| 2026.06.18 | ₩6,820 | ₩6,820 | ₩6,550 | ₩6,710 | -1.61% | 22만 |
|---|
| 2026.06.17 | ₩6,580 | ₩6,870 | ₩6,500 | ₩6,820 | +3.65% | 26.6만 |
|---|
| 2026.06.16 | ₩6,930 | ₩7,000 | ₩6,530 | ₩6,560 | -5.34% | 37.3만 |
|---|
| 2026.06.15 | ₩7,070 | ₩7,220 | ₩6,780 | ₩6,930 | -1.98% | 34.3만 |
|---|
| 2026.06.12 | ₩7,000 | ₩7,160 | ₩6,780 | ₩6,820 | -2.57% | 52.8만 |
|---|
| 2026.06.11 | ₩6,200 | ₩6,810 | ₩6,170 | ₩6,770 | +9.19% | 47.3만 |
|---|
| 2026.06.10 | ₩6,690 | ₩6,910 | ₩6,230 | ₩6,420 | -4.04% | 183 |
|---|
| 2026.06.09 | ₩6,450 | ₩6,940 | ₩6,450 | ₩6,860 | +6.36% | 55.2만 |
|---|
| 2026.06.08 | ₩6,260 | ₩6,620 | ₩6,050 | ₩6,390 | +2.08% | 79만 |
|---|
| 2026.06.05 | ₩7,070 | ₩7,170 | ₩6,640 | ₩6,720 | -4.95% | 50.1만 |
|---|
| 2026.06.04 | ₩7,600 | ₩7,780 | ₩7,170 | ₩7,170 | -5.66% | 50.7만 |
|---|
| 2026.06.02 | ₩7,660 | ₩7,980 | ₩7,050 | ₩7,580 | -1.04% | 93.4만 |
|---|
| 2026.06.01 | ₩8,350 | ₩8,400 | ₩7,400 | ₩7,550 | -9.58% | 118.7만 |
|---|
| 2026.05.29 | ₩7,950 | ₩8,550 | ₩7,280 | ₩8,170 | +2.77% | 179.1만 |
|---|
| 2026.05.28 | ₩9,060 | ₩9,060 | ₩7,500 | ₩7,890 | -12.91% | 161.7만 |
|---|
| 2026.05.27 | ₩8,850 | ₩8,960 | ₩8,090 | ₩8,690 | -1.81% | 205.7만 |
|---|
| 2026.05.26 | ₩8,550 | ₩8,900 | ₩8,300 | ₩8,720 | +1.99% | 204.6만 |
|---|
| 2026.05.22 | ₩8,120 | ₩8,830 | ₩8,120 | ₩8,500 | +4.68% | 436.3만 |
|---|
| 2026.05.21 | ₩6,940 | ₩8,610 | ₩6,870 | ₩8,610 | +24.06% | 310.9만 |
|---|
| 2026.05.20 | ₩6,750 | ₩6,860 | ₩6,500 | ₩6,630 | -1.78% | 66.4만 |
|---|
| 2026.05.19 | ₩7,160 | ₩7,310 | ₩6,450 | ₩6,850 | -4.33% | 200.8만 |
|---|
| 2026.05.18 | ₩7,440 | ₩7,440 | ₩7,150 | ₩7,150 | -3.90% | 51.3만 |
|---|
| 2026.05.15 | ₩7,600 | ₩7,980 | ₩7,200 | ₩7,440 | -2.11% | 76만 |
|---|
| 2026.05.14 | ₩7,760 | ₩7,760 | ₩7,430 | ₩7,500 | -3.35% | 86.4만 |
|---|
| 2026.05.13 | ₩8,000 | ₩9,000 | ₩7,110 | ₩8,090 | +1.13% | 1228.6만 |
|---|
| 2026.05.12 | ₩7,500 | ₩7,950 | ₩6,960 | ₩7,610 | +1.47% | 350.3만 |
|---|
| 2026.05.11 | ₩6,300 | ₩8,120 | ₩6,270 | ₩7,600 | +20.63% | 832.1만 |
|---|
| 2026.05.08 | ₩6,050 | ₩6,340 | ₩6,030 | ₩6,250 | +3.31% | 42.6만 |
|---|
| 2026.05.07 | ₩6,060 | ₩6,120 | ₩5,900 | ₩6,060 | 0.00% | 31.3만 |
|---|
| 2026.05.06 | ₩5,910 | ₩6,200 | ₩5,870 | ₩6,060 | +2.54% | 70.8만 |
|---|
| 2026.05.04 | ₩5,740 | ₩5,910 | ₩5,740 | ₩5,840 | +1.74% | 28.6만 |
|---|
| 2026.04.30 | ₩5,860 | ₩5,920 | ₩5,630 | ₩5,690 | -2.90% | 19.9만 |
|---|
| 2026.04.29 | ₩5,880 | ₩5,890 | ₩5,750 | ₩5,830 | -0.85% | 13.3만 |
|---|
| 2026.04.28 | ₩5,830 | ₩5,930 | ₩5,780 | ₩5,900 | +1.20% | 21.2만 |
|---|
| 2026.04.27 | ₩5,880 | ₩5,990 | ₩5,770 | ₩5,830 | -0.85% | 29.2만 |
|---|
| 2026.04.24 | ₩5,630 | ₩5,900 | ₩5,630 | ₩5,840 | +3.73% | 38.2만 |
|---|
| 2026.04.23 | ₩5,600 | ₩5,680 | ₩5,470 | ₩5,650 | +0.89% | 33.6만 |
|---|
| 2026.04.22 | ₩5,620 | ₩5,620 | ₩5,490 | ₩5,570 | -0.89% | 11.2만 |
|---|
| 2026.04.21 | ₩5,540 | ₩5,640 | ₩5,540 | ₩5,620 | +1.44% | 13.3만 |
|---|
| 2026.04.20 | ₩5,570 | ₩5,600 | ₩5,470 | ₩5,540 | -0.54% | 10.9만 |
|---|
| 2026.04.17 | ₩5,600 | ₩5,600 | ₩5,480 | ₩5,570 | -0.54% | 8.7만 |
|---|
| 2026.04.16 | ₩5,550 | ₩5,620 | ₩5,520 | ₩5,600 | +0.90% | 14.6만 |
|---|
| 2026.04.15 | ₩5,500 | ₩5,550 | ₩5,410 | ₩5,520 | +0.36% | 20.2만 |
|---|
| 2026.04.14 | ₩5,300 | ₩5,480 | ₩5,300 | ₩5,450 | +2.83% | 17.8만 |
|---|
| 2026.04.13 | ₩5,200 | ₩5,280 | ₩5,100 | ₩5,270 | +1.35% | 9.6만 |
|---|
| 2026.04.10 | ₩5,160 | ₩5,280 | ₩5,100 | ₩5,260 | +1.94% | 15.9만 |
|---|
| 2026.04.09 | ₩5,260 | ₩5,260 | ₩5,090 | ₩5,150 | -2.09% | 12.8만 |
|---|
| 2026.04.08 | ₩5,180 | ₩5,260 | ₩5,120 | ₩5,260 | +1.54% | 18.4만 |
|---|
| 2026.04.07 | ₩5,100 | ₩5,200 | ₩5,000 | ₩5,070 | -0.59% | 6.9만 |
|---|
| 2026.04.06 | ₩5,140 | ₩5,210 | ₩5,050 | ₩5,090 | -0.97% | 9.6만 |
|---|
| 2026.04.03 | ₩5,130 | ₩5,220 | ₩5,100 | ₩5,130 | 0.00% | 9.2만 |
|---|
| 2026.04.02 | ₩5,350 | ₩5,380 | ₩5,010 | ₩5,050 | -5.61% | 19.7만 |
|---|
| 2026.04.01 | ₩5,200 | ₩5,340 | ₩5,200 | ₩5,330 | +2.50% | 14.5만 |
|---|
| 2026.03.31 | ₩5,210 | ₩5,280 | ₩5,030 | ₩5,110 | -1.92% | 12.1만 |
|---|
| 2026.03.30 | ₩5,110 | ₩5,290 | ₩4,990 | ₩5,240 | +2.54% | 11.9만 |
|---|
| 2026.03.27 | ₩5,190 | ₩5,310 | ₩5,120 | ₩5,260 | +1.35% | 15.5만 |
|---|
| 2026.03.26 | ₩5,450 | ₩5,510 | ₩5,250 | ₩5,310 | -2.57% | 19.9만 |
|---|
| 2026.03.25 | ₩5,550 | ₩5,570 | ₩5,410 | ₩5,450 | -1.80% | 20.1만 |
|---|
| 2026.03.24 | ₩5,340 | ₩5,550 | ₩5,230 | ₩5,550 | +3.93% | 12만 |
|---|
| 2026.03.23 | ₩5,460 | ₩5,470 | ₩5,200 | ₩5,230 | -4.21% | 21.1만 |
|---|
| 2026.03.20 | ₩5,520 | ₩5,700 | ₩5,480 | ₩5,590 | +1.27% | 16.7만 |
|---|
| 2026.03.19 | ₩5,640 | ₩5,640 | ₩5,450 | ₩5,520 | -2.13% | 27.8만 |
|---|
| 2026.03.18 | ₩5,640 | ₩5,750 | ₩5,600 | ₩5,740 | +1.77% | 26.6만 |
|---|
| 2026.03.17 | ₩5,800 | ₩5,800 | ₩5,540 | ₩5,590 | -3.62% | 27.8만 |
|---|
| 2026.03.16 | ₩5,790 | ₩5,790 | ₩5,420 | ₩5,500 | -5.01% | 26.7만 |
|---|
| 2026.03.13 | ₩5,590 | ₩6,080 | ₩5,480 | ₩5,750 | +2.86% | 82.9만 |
|---|
| 2026.03.12 | ₩5,610 | ₩5,650 | ₩5,450 | ₩5,620 | +0.18% | 16.2만 |
|---|
| 2026.03.11 | ₩5,630 | ₩5,740 | ₩5,500 | ₩5,610 | -0.36% | 22.2만 |
|---|
| 2026.03.10 | ₩5,370 | ₩5,540 | ₩5,320 | ₩5,500 | +2.42% | 19.7만 |
|---|
| 2026.03.09 | ₩5,420 | ₩5,420 | ₩5,070 | ₩5,190 | -4.24% | 19.1만 |
|---|
| 2026.03.06 | ₩5,430 | ₩5,660 | ₩5,230 | ₩5,570 | +2.58% | 21.3만 |
|---|
| 2026.03.05 | ₩5,160 | ₩5,480 | ₩5,160 | ₩5,430 | +5.23% | 30.6만 |
|---|
| 2026.03.04 | ₩5,500 | ₩5,570 | ₩4,905 | ₩4,930 | -10.36% | 69.5만 |
|---|
| 2026.03.03 | ₩5,920 | ₩6,070 | ₩5,680 | ₩5,680 | -4.05% | 55만 |
|---|
| 2026.02.27 | ₩6,160 | ₩6,220 | ₩6,060 | ₩6,070 | -1.46% | 24.8만 |
|---|
| 2026.02.26 | ₩6,230 | ₩6,280 | ₩6,040 | ₩6,170 | -0.96% | 23.9만 |
|---|
| 2026.02.25 | ₩6,160 | ₩6,320 | ₩6,140 | ₩6,220 | +0.97% | 29.3만 |
|---|
| 2026.02.24 | ₩6,190 | ₩6,200 | ₩6,060 | ₩6,110 | -1.29% | 17.5만 |
|---|
| 2026.02.23 | ₩6,180 | ₩6,300 | ₩6,140 | ₩6,170 | -0.16% | 28.1만 |
|---|
| 2026.02.20 | ₩6,320 | ₩6,370 | ₩6,120 | ₩6,180 | -2.22% | 34.7만 |
|---|
| 2026.02.19 | ₩6,230 | ₩6,410 | ₩6,110 | ₩6,310 | +1.28% | 34.3만 |
|---|
| 2026.02.13 | ₩6,460 | ₩6,460 | ₩6,130 | ₩6,130 | -5.11% | 39.9만 |
|---|
| 2026.02.12 | ₩6,580 | ₩6,580 | ₩6,390 | ₩6,460 | -1.82% | 21.7만 |
|---|
| 2026.02.11 | ₩6,570 | ₩6,640 | ₩6,350 | ₩6,550 | -0.30% | 29.9만 |
|---|
| 2026.02.10 | ₩6,660 | ₩6,750 | ₩6,500 | ₩6,540 | -1.80% | 29.3만 |
|---|
| 2026.02.09 | ₩6,340 | ₩6,630 | ₩6,310 | ₩6,570 | +3.63% | 42.9만 |
|---|
| 2026.02.06 | ₩6,300 | ₩6,360 | ₩5,980 | ₩6,190 | -1.75% | 52.5만 |
|---|
| 2026.02.05 | ₩6,680 | ₩6,770 | ₩6,430 | ₩6,450 | -3.44% | 36.4만 |
|---|
| 2026.02.04 | ₩6,730 | ₩6,820 | ₩6,560 | ₩6,810 | +1.19% | 33.2만 |
|---|
| 2026.02.03 | ₩6,620 | ₩6,770 | ₩6,480 | ₩6,740 | +1.81% | 47.5만 |
|---|
| 2026.02.02 | ₩6,750 | ₩6,760 | ₩6,400 | ₩6,510 | -3.56% | 55.4만 |
|---|
| 2026.01.30 | ₩6,840 | ₩6,980 | ₩6,680 | ₩6,810 | -0.44% | 60.3만 |
|---|
| 2026.01.29 | ₩6,780 | ₩7,010 | ₩6,550 | ₩6,830 | +0.74% | 83.2만 |
|---|
| 2026.01.28 | ₩6,610 | ₩6,800 | ₩6,580 | ₩6,720 | +1.66% | 66.4만 |
|---|
| 2026.01.27 | ₩6,740 | ₩6,760 | ₩6,380 | ₩6,530 | -3.12% | 83.5만 |
|---|
| 2026.01.26 | ₩6,790 | ₩6,800 | ₩6,620 | ₩6,750 | -0.59% | 52.8만 |
|---|
| 2026.01.23 | ₩7,000 | ₩7,070 | ₩6,720 | ₩6,800 | -2.86% | 55.3만 |
|---|
| 2026.01.22 | ₩7,050 | ₩7,110 | ₩6,700 | ₩6,860 | -2.70% | 83.4만 |
|---|
| 2026.01.21 | ₩6,850 | ₩7,150 | ₩6,760 | ₩6,970 | +1.75% | 87만 |
|---|
| 2026.01.20 | ₩7,220 | ₩7,240 | ₩6,660 | ₩7,020 | -2.77% | 91.5만 |
|---|
| 2026.01.19 | ₩7,000 | ₩7,280 | ₩6,980 | ₩7,160 | +2.29% | 90.6만 |
|---|
| 2026.01.16 | ₩7,390 | ₩7,400 | ₩6,860 | ₩6,980 | -5.55% | 111.6만 |
|---|
| 2026.01.15 | ₩6,880 | ₩7,320 | ₩6,660 | ₩7,210 | +4.80% | 152만 |
|---|
| 2026.01.14 | ₩6,860 | ₩7,230 | ₩6,700 | ₩6,920 | +0.87% | 264.4만 |
|---|
| 2026.01.13 | ₩6,370 | ₩6,950 | ₩6,370 | ₩6,700 | +5.18% | 190.2만 |
|---|
| 2026.01.12 | ₩6,520 | ₩6,670 | ₩6,200 | ₩6,330 | -2.91% | 85.9만 |
|---|
| 2026.01.09 | ₩6,200 | ₩6,590 | ₩6,070 | ₩6,480 | +4.52% | 81.8만 |
|---|
| 2026.01.08 | ₩6,650 | ₩6,700 | ₩6,090 | ₩6,140 | -7.67% | 101.5만 |
|---|
| 2026.01.07 | ₩6,350 | ₩6,780 | ₩6,180 | ₩6,510 | +2.52% | 170.4만 |
|---|
| 2026.01.06 | ₩6,390 | ₩6,410 | ₩6,100 | ₩6,310 | -1.25% | 31.9만 |
|---|
| 2026.01.05 | ₩6,310 | ₩6,500 | ₩6,200 | ₩6,390 | +1.27% | 46.5만 |
|---|
| 2026.01.02 | ₩6,050 | ₩6,460 | ₩6,040 | ₩6,240 | +3.14% | 46.3만 |
|---|
| 2025.12.30 | ₩6,120 | ₩6,420 | ₩6,010 | ₩6,110 | -0.16% | 30.6만 |
|---|
| 2025.12.29 | ₩6,330 | ₩6,330 | ₩6,100 | ₩6,130 | -3.16% | 34.9만 |
|---|
| 2025.12.26 | ₩6,460 | ₩6,650 | ₩6,230 | ₩6,360 | -1.55% | 97.7만 |
|---|
| 2025.12.24 | ₩6,060 | ₩6,300 | ₩6,040 | ₩6,260 | +3.30% | 32만 |
|---|
| 2025.12.23 | ₩6,260 | ₩6,350 | ₩5,940 | ₩6,040 | -3.51% | 27.9만 |
|---|
| 2025.12.22 | ₩6,190 | ₩6,450 | ₩6,170 | ₩6,260 | +1.13% | 37.7만 |
|---|
| 2025.12.19 | ₩6,010 | ₩6,210 | ₩5,880 | ₩6,180 | +2.83% | 20.5만 |
|---|
| 2025.12.18 | ₩5,960 | ₩6,160 | ₩5,930 | ₩5,950 | -0.17% | 20.4만 |
|---|
| 2025.12.17 | ₩6,250 | ₩6,300 | ₩6,040 | ₩6,090 | -2.56% | 16.9만 |
|---|
| 2025.12.16 | ₩6,370 | ₩6,410 | ₩6,190 | ₩6,200 | -2.67% | 22.7만 |
|---|
| 2025.12.15 | ₩6,380 | ₩6,520 | ₩6,260 | ₩6,360 | -0.31% | 29.4만 |
|---|
| 2025.12.12 | ₩6,270 | ₩6,480 | ₩6,150 | ₩6,460 | +3.03% | 29.5만 |
|---|
| 2025.12.11 | ₩6,200 | ₩6,390 | ₩6,140 | ₩6,270 | +1.13% | 29.8만 |
|---|
| 2025.12.10 | ₩6,500 | ₩6,500 | ₩6,150 | ₩6,170 | -5.08% | 42.5만 |
|---|
| 2025.12.09 | ₩6,610 | ₩6,610 | ₩6,300 | ₩6,460 | -2.27% | 57.6만 |
|---|
| 2025.12.08 | ₩6,340 | ₩6,800 | ₩6,290 | ₩6,650 | +4.89% | 226.3만 |
|---|
| 2025.12.05 | ₩6,130 | ₩6,190 | ₩5,870 | ₩6,100 | -0.49% | 70.6만 |
|---|
| 2025.12.04 | ₩5,580 | ₩6,200 | ₩5,550 | ₩6,140 | +10.04% | 134.8만 |
|---|
| 2025.12.03 | ₩5,510 | ₩5,680 | ₩5,450 | ₩5,540 | +0.54% | 9.5만 |
|---|
| 2025.12.02 | ₩5,580 | ₩5,580 | ₩5,430 | ₩5,500 | -1.43% | 6.5만 |
|---|
| 2025.12.01 | ₩5,570 | ₩5,630 | ₩5,410 | ₩5,530 | -0.72% | 12.2만 |
|---|
| 2025.11.28 | ₩5,320 | ₩5,600 | ₩5,270 | ₩5,540 | +4.14% | 15.8만 |
|---|
| 2025.11.27 | ₩5,310 | ₩5,330 | ₩5,250 | ₩5,280 | -0.56% | 3만 |
|---|
| 2025.11.26 | ₩5,180 | ₩5,270 | ₩5,110 | ₩5,260 | +1.54% | 6만 |
|---|
| 2025.11.25 | ₩5,200 | ₩5,250 | ₩5,100 | ₩5,140 | -1.15% | 6.5만 |
|---|
| 2025.11.24 | ₩5,190 | ₩5,260 | ₩5,110 | ₩5,170 | -0.39% | 4.3만 |
|---|
| 2025.11.21 | ₩5,240 | ₩5,240 | ₩5,110 | ₩5,180 | -1.15% | 6.9만 |
|---|
| 2025.11.20 | ₩5,240 | ₩5,380 | ₩5,150 | ₩5,320 | +1.53% | 6.4만 |
|---|
| 2025.11.19 | ₩5,210 | ₩5,270 | ₩5,070 | ₩5,130 | -1.54% | 11.7만 |
|---|
| 2025.11.18 | ₩5,280 | ₩5,330 | ₩5,120 | ₩5,210 | -1.33% | 11.5만 |
|---|
| 2025.11.17 | ₩5,290 | ₩5,390 | ₩5,240 | ₩5,330 | +0.76% | 12.8만 |
|---|
| 2025.11.14 | ₩5,430 | ₩5,430 | ₩5,110 | ₩5,160 | -4.97% | 32.5만 |
|---|
| 2025.11.13 | ₩5,590 | ₩5,590 | ₩5,410 | ₩5,460 | -2.33% | 10.9만 |
|---|
| 2025.11.12 | ₩5,500 | ₩5,560 | ₩5,400 | ₩5,550 | +0.91% | 8.7만 |
|---|
| 2025.11.11 | ₩5,640 | ₩5,730 | ₩5,420 | ₩5,500 | -2.48% | 19만 |
|---|
| 2025.11.10 | ₩5,570 | ₩5,630 | ₩5,490 | ₩5,600 | +0.54% | 6.7만 |
|---|
| 2025.11.07 | ₩5,660 | ₩5,710 | ₩5,430 | ₩5,500 | -2.83% | 22.3만 |
|---|
| 2025.11.06 | ₩5,770 | ₩6,050 | ₩5,670 | ₩5,720 | -0.87% | 11.9만 |
|---|
| 2025.11.05 | ₩5,960 | ₩5,960 | ₩5,500 | ₩5,740 | -3.69% | 33.8만 |
|---|
| 2025.11.04 | ₩6,140 | ₩6,140 | ₩5,900 | ₩5,970 | -2.77% | 22.6만 |
|---|
| 2025.11.03 | ₩6,030 | ₩6,360 | ₩6,000 | ₩6,140 | +1.82% | 32.1만 |
|---|
| 2025.10.31 | ₩5,660 | ₩6,060 | ₩5,660 | ₩6,030 | +6.54% | 30.9만 |
|---|
| 2025.10.30 | ₩5,800 | ₩5,920 | ₩5,640 | ₩5,650 | -2.59% | 16.6만 |
|---|
| 2025.10.29 | ₩5,770 | ₩5,820 | ₩5,680 | ₩5,740 | -0.52% | 15.7만 |
|---|
| 2025.10.28 | ₩5,860 | ₩5,930 | ₩5,750 | ₩5,770 | -1.54% | 11.5만 |
|---|
| 2025.10.27 | ₩5,900 | ₩5,930 | ₩5,800 | ₩5,840 | -1.02% | 15만 |
|---|
| 2025.10.24 | ₩5,850 | ₩5,940 | ₩5,780 | ₩5,830 | -0.34% | 13.5만 |
|---|
| 2025.10.23 | ₩5,900 | ₩5,930 | ₩5,790 | ₩5,800 | -1.69% | 22.5만 |
|---|
| 2025.10.22 | ₩6,030 | ₩6,030 | ₩5,850 | ₩5,980 | -0.83% | 13.7만 |
|---|
| 2025.10.21 | ₩6,110 | ₩6,200 | ₩5,980 | ₩6,030 | -1.31% | 19.1만 |
|---|
| 2025.10.20 | ₩6,010 | ₩6,120 | ₩5,940 | ₩6,080 | +1.16% | 19.5만 |
|---|
| 2025.10.17 | ₩6,250 | ₩6,270 | ₩5,990 | ₩6,010 | -3.84% | 24.7만 |
|---|
| 2025.10.16 | ₩6,240 | ₩6,360 | ₩6,150 | ₩6,220 | -0.32% | 16.5만 |
|---|
| 2025.10.15 | ₩5,990 | ₩6,290 | ₩5,990 | ₩6,240 | +4.17% | 16.9만 |
|---|
| 2025.10.14 | ₩6,200 | ₩6,330 | ₩5,850 | ₩5,990 | -3.39% | 28.3만 |
|---|
| 2025.10.13 | ₩6,090 | ₩6,180 | ₩5,890 | ₩6,140 | +0.82% | 19.1만 |
|---|