시장 데이터를 불러오는 중
전체 종목
영우디에스피 과거 주가
143540.KQ · KOSDAQ
주요 제품·사업: OLED/LCD 디스플레이 검사장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
143540.KQ · KOSDAQ
주요 제품·사업: OLED/LCD 디스플레이 검사장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,047 | ₩1,274 | ₩1,030 | ₩1,116 | +6.59% | 145.7만 |
| 2026.10.07 | ₩1,043 | ₩1,076 | ₩1,040 | ₩1,047 | +0.38% | 18.9만 |
| 2026.10.06 | ₩1,047 | ₩1,051 | ₩1,023 | ₩1,033 | -1.34% | 5.7만 |
| 2026.10.02 | ₩1,027 | ₩1,052 | ₩1,000 | ₩1,032 | +0.49% | 9만 |
| 2026.10.01 | ₩1,012 | ₩1,024 | ₩995 | ₩1,017 | +0.49% | 6.9만 |
| 2026.09.30 | ₩1,007 | ₩1,025 | ₩993 | ₩1,006 | -0.10% | 3.2만 |
| 2026.09.29 | ₩999 | ₩1,005 | ₩984 | ₩1,005 | +0.60% | 4.4만 |
| 2026.09.28 | ₩1,006 | ₩1,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩991 |
| ₩1,000 |
| -0.60% |
| 4.7만 |
| 2026.09.23 | ₩1,007 | ₩1,009 | ₩988 | ₩1,003 | -0.40% | 8.9만 |
|---|
| 2026.09.22 | ₩1,005 | ₩1,013 | ₩985 | ₩1,000 | -0.50% | 11.5만 |
|---|
| 2026.09.21 | ₩1,003 | ₩1,015 | ₩990 | ₩1,000 | -0.30% | 6.1만 |
|---|
| 2026.09.18 | ₩1,020 | ₩1,020 | ₩970 | ₩1,003 | -1.67% | 4.2만 |
|---|
| 2026.09.17 | ₩1,019 | ₩1,019 | ₩994 | ₩1,003 | -1.57% | 3.6만 |
|---|
| 2026.09.16 | ₩1,012 | ₩1,023 | ₩992 | ₩1,005 | -0.69% | 6.4만 |
|---|
| 2026.09.15 | ₩1,038 | ₩1,038 | ₩1,003 | ₩1,021 | -1.64% | 4.9만 |
|---|
| 2026.09.14 | ₩1,023 | ₩1,032 | ₩1,001 | ₩1,010 | -1.27% | 8.2만 |
|---|
| 2026.09.11 | ₩1,038 | ₩1,043 | ₩995 | ₩1,013 | -2.41% | 6.3만 |
|---|
| 2026.09.10 | ₩1,032 | ₩1,051 | ₩1,010 | ₩1,039 | +0.68% | 3.4만 |
|---|
| 2026.09.09 | ₩1,020 | ₩1,073 | ₩1,019 | ₩1,032 | +1.18% | 21.8만 |
|---|
| 2026.09.08 | ₩1,056 | ₩1,056 | ₩1,015 | ₩1,035 | -1.99% | 10.6만 |
|---|
| 2026.09.07 | ₩1,050 | ₩1,057 | ₩1,019 | ₩1,038 | -1.14% | 10.3만 |
|---|
| 2026.09.04 | ₩1,009 | ₩1,047 | ₩981 | ₩1,046 | +3.67% | 6.8만 |
|---|
| 2026.09.03 | ₩995 | ₩1,009 | ₩970 | ₩1,000 | +0.50% | 8.3만 |
|---|
| 2026.09.02 | ₩1,032 | ₩1,032 | ₩990 | ₩1,002 | -2.91% | 7.8만 |
|---|
| 2026.09.01 | ₩1,018 | ₩1,044 | ₩999 | ₩1,044 | +2.55% | 4.2만 |
|---|
| 2026.08.31 | ₩1,067 | ₩1,067 | ₩1,003 | ₩1,020 | -4.40% | 8.2만 |
|---|
| 2026.08.28 | ₩1,077 | ₩1,084 | ₩1,035 | ₩1,068 | -0.84% | 9.1만 |
|---|
| 2026.08.27 | ₩1,076 | ₩1,090 | ₩1,035 | ₩1,068 | -0.74% | 12.7만 |
|---|
| 2026.08.26 | ₩1,120 | ₩1,120 | ₩1,067 | ₩1,085 | -3.13% | 7.2만 |
|---|
| 2026.08.25 | ₩1,121 | ₩1,121 | ₩1,080 | ₩1,080 | -3.66% | 12.8만 |
|---|
| 2026.08.24 | ₩1,120 | ₩1,122 | ₩1,080 | ₩1,110 | -0.89% | 11.4만 |
|---|
| 2026.08.21 | ₩1,050 | ₩1,140 | ₩1,019 | ₩1,118 | +6.48% | 32.5만 |
|---|
| 2026.08.20 | ₩982 | ₩1,050 | ₩982 | ₩1,050 | +6.92% | 20.8만 |
|---|
| 2026.08.19 | ₩950 | ₩1,026 | ₩925 | ₩973 | +2.42% | 55.5만 |
|---|
| 2026.08.18 | ₩1,012 | ₩1,019 | ₩897 | ₩960 | -5.14% | 69만 |
|---|
| 2026.08.14 | ₩1,027 | ₩1,039 | ₩1,018 | ₩1,031 | +0.39% | 9.8만 |
|---|
| 2026.08.13 | ₩1,046 | ₩1,054 | ₩1,003 | ₩1,027 | -1.82% | 13.8만 |
|---|
| 2026.08.12 | ₩1,059 | ₩1,059 | ₩1,028 | ₩1,046 | -1.23% | 5.5만 |
|---|
| 2026.08.11 | ₩1,024 | ₩1,051 | ₩1,002 | ₩1,051 | +2.64% | 7.3만 |
|---|
| 2026.08.10 | ₩999 | ₩1,032 | ₩999 | ₩1,014 | +1.50% | 6.2만 |
|---|
| 2026.08.07 | ₩1,024 | ₩1,040 | ₩1,003 | ₩1,032 | +0.78% | 3.5만 |
|---|
| 2026.08.06 | ₩1,048 | ₩1,050 | ₩1,002 | ₩1,020 | -2.67% | 10.2만 |
|---|
| 2026.08.05 | ₩1,050 | ₩1,082 | ₩1,041 | ₩1,048 | -0.19% | 8.3만 |
|---|
| 2026.08.04 | ₩997 | ₩1,048 | ₩997 | ₩1,046 | +4.91% | 15.9만 |
|---|
| 2026.08.03 | ₩1,023 | ₩1,048 | ₩986 | ₩1,042 | +1.86% | 18.2만 |
|---|
| 2026.07.31 | ₩940 | ₩1,036 | ₩937 | ₩1,033 | +9.89% | 32.1만 |
|---|
| 2026.07.30 | ₩866 | ₩934 | ₩866 | ₩928 | +7.16% | 7.8만 |
|---|
| 2026.07.29 | ₩948 | ₩956 | ₩831 | ₩910 | -4.01% | 13.9만 |
|---|
| 2026.07.28 | ₩981 | ₩987 | ₩880 | ₩948 | -3.36% | 18.2만 |
|---|
| 2026.07.27 | ₩995 | ₩1,008 | ₩982 | ₩988 | -0.70% | 9.3만 |
|---|
| 2026.07.24 | ₩1,010 | ₩1,010 | ₩962 | ₩994 | -1.58% | 14.7만 |
|---|
| 2026.07.23 | ₩1,007 | ₩1,025 | ₩985 | ₩1,011 | +0.40% | 9.7만 |
|---|
| 2026.07.22 | ₩991 | ₩1,038 | ₩960 | ₩1,012 | +2.12% | 22.7만 |
|---|
| 2026.07.21 | ₩979 | ₩991 | ₩955 | ₩983 | +0.41% | 7.7만 |
|---|
| 2026.07.20 | ₩1,000 | ₩1,001 | ₩929 | ₩987 | -1.30% | 9.7만 |
|---|
| 2026.07.16 | ₩1,022 | ₩1,028 | ₩979 | ₩1,005 | -1.66% | 11.5만 |
|---|
| 2026.07.15 | ₩1,000 | ₩1,047 | ₩996 | ₩1,022 | +2.20% | 14.6만 |
|---|
| 2026.07.14 | ₩1,036 | ₩1,039 | ₩950 | ₩1,006 | -2.90% | 36.7만 |
|---|
| 2026.07.13 | ₩1,073 | ₩1,073 | ₩996 | ₩1,046 | -2.52% | 17.5만 |
|---|
| 2026.07.10 | ₩999 | ₩1,094 | ₩980 | ₩1,074 | +7.51% | 21.4만 |
|---|
| 2026.07.09 | ₩927 | ₩980 | ₩911 | ₩980 | +5.72% | 9.4만 |
|---|
| 2026.07.08 | ₩965 | ₩981 | ₩900 | ₩936 | -3.01% | 7만 |
|---|
| 2026.07.07 | ₩1,039 | ₩1,039 | ₩945 | ₩972 | -6.45% | 12만 |
|---|
| 2026.07.06 | ₩1,051 | ₩1,060 | ₩993 | ₩1,009 | -4.00% | 7만 |
|---|
| 2026.07.03 | ₩1,050 | ₩1,050 | ₩948 | ₩1,042 | -0.76% | 12.9만 |
|---|
| 2026.07.02 | ₩1,068 | ₩1,068 | ₩980 | ₩1,000 | -6.37% | 15.7만 |
|---|
| 2026.07.01 | ₩1,070 | ₩1,103 | ₩1,030 | ₩1,068 | -0.19% | 15.2만 |
|---|
| 2026.06.30 | ₩1,027 | ₩1,084 | ₩1,010 | ₩1,070 | +4.19% | 10.1만 |
|---|
| 2026.06.29 | ₩1,000 | ₩1,043 | ₩980 | ₩1,036 | +3.60% | 16.8만 |
|---|
| 2026.06.26 | ₩1,014 | ₩1,044 | ₩956 | ₩1,000 | -1.38% | 15.3만 |
|---|
| 2026.06.25 | ₩1,120 | ₩1,144 | ₩998 | ₩1,014 | -9.46% | 18.3만 |
|---|
| 2026.06.24 | ₩998 | ₩1,092 | ₩987 | ₩1,069 | +7.11% | 33만 |
|---|
| 2026.06.23 | ₩1,096 | ₩1,100 | ₩912 | ₩985 | -10.13% | 25.6만 |
|---|
| 2026.06.22 | ₩1,090 | ₩1,121 | ₩1,070 | ₩1,096 | +0.55% | 13.9만 |
|---|
| 2026.06.19 | ₩1,204 | ₩1,211 | ₩1,088 | ₩1,121 | -6.89% | 33.3만 |
|---|
| 2026.06.18 | ₩1,221 | ₩1,238 | ₩1,156 | ₩1,204 | -1.39% | 33.1만 |
|---|
| 2026.06.17 | ₩1,130 | ₩1,246 | ₩1,130 | ₩1,218 | +7.79% | 51.5만 |
|---|
| 2026.06.16 | ₩1,104 | ₩1,142 | ₩1,088 | ₩1,140 | +3.26% | 23.6만 |
|---|
| 2026.06.15 | ₩1,106 | ₩1,108 | ₩1,052 | ₩1,086 | -1.81% | 13만 |
|---|
| 2026.06.12 | ₩1,030 | ₩1,110 | ₩1,030 | ₩1,084 | +5.24% | 26.1만 |
|---|
| 2026.06.11 | ₩1,023 | ₩1,023 | ₩980 | ₩1,000 | -2.25% | 10.1만 |
|---|
| 2026.06.10 | ₩1,015 | ₩1,059 | ₩977 | ₩998 | -1.67% | 45 |
|---|
| 2026.06.09 | ₩990 | ₩1,050 | ₩990 | ₩1,017 | +2.73% | 32.2만 |
|---|
| 2026.06.08 | ₩1,050 | ₩1,060 | ₩992 | ₩998 | -4.95% | 17.5만 |
|---|
| 2026.06.05 | ₩1,055 | ₩1,092 | ₩1,000 | ₩1,072 | +1.61% | 22.5만 |
|---|
| 2026.06.04 | ₩1,092 | ₩1,138 | ₩1,049 | ₩1,055 | -3.39% | 39.8만 |
|---|
| 2026.06.02 | ₩1,156 | ₩1,158 | ₩1,079 | ₩1,091 | -5.62% | 44.2만 |
|---|
| 2026.06.01 | ₩1,219 | ₩1,220 | ₩1,070 | ₩1,156 | -5.17% | 66.3만 |
|---|
| 2026.05.29 | ₩1,325 | ₩1,338 | ₩1,191 | ₩1,219 | -8.00% | 51.7만 |
|---|
| 2026.05.28 | ₩1,401 | ₩1,420 | ₩1,303 | ₩1,311 | -6.42% | 46.9만 |
|---|
| 2026.05.27 | ₩1,480 | ₩1,499 | ₩1,381 | ₩1,440 | -2.70% | 49만 |
|---|
| 2026.05.26 | ₩1,545 | ₩1,570 | ₩1,478 | ₩1,479 | -4.27% | 64.4만 |
|---|
| 2026.05.22 | ₩1,469 | ₩1,546 | ₩1,466 | ₩1,546 | +5.24% | 46.9만 |
|---|
| 2026.05.21 | ₩1,631 | ₩1,655 | ₩1,416 | ₩1,473 | -9.69% | 139.6만 |
|---|
| 2026.05.20 | ₩1,514 | ₩1,698 | ₩1,507 | ₩1,655 | +9.31% | 315.6만 |
|---|
| 2026.05.19 | ₩1,447 | ₩1,551 | ₩1,430 | ₩1,520 | +5.04% | 81.3만 |
|---|
| 2026.05.18 | ₩1,419 | ₩1,476 | ₩1,365 | ₩1,447 | +1.97% | 45.4만 |
|---|
| 2026.05.15 | ₩1,422 | ₩1,520 | ₩1,350 | ₩1,428 | +0.42% | 76.2만 |
|---|
| 2026.05.14 | ₩1,458 | ₩1,466 | ₩1,397 | ₩1,422 | -2.47% | 32.4만 |
|---|
| 2026.05.13 | ₩1,366 | ₩1,474 | ₩1,331 | ₩1,458 | +6.73% | 59.4만 |
|---|
| 2026.05.12 | ₩1,399 | ₩1,462 | ₩1,330 | ₩1,361 | -2.72% | 74.8만 |
|---|
| 2026.05.11 | ₩1,365 | ₩1,394 | ₩1,306 | ₩1,325 | -2.93% | 27.6만 |
|---|
| 2026.05.08 | ₩1,387 | ₩1,432 | ₩1,355 | ₩1,365 | -1.59% | 27.2만 |
|---|
| 2026.05.07 | ₩1,373 | ₩1,431 | ₩1,332 | ₩1,381 | +0.58% | 40.9만 |
|---|
| 2026.05.06 | ₩1,444 | ₩1,444 | ₩1,355 | ₩1,369 | -5.19% | 28.4만 |
|---|
| 2026.05.04 | ₩1,350 | ₩1,450 | ₩1,333 | ₩1,400 | +3.70% | 37.2만 |
|---|
| 2026.04.30 | ₩1,380 | ₩1,438 | ₩1,332 | ₩1,350 | -2.17% | 34만 |
|---|
| 2026.04.29 | ₩1,435 | ₩1,435 | ₩1,350 | ₩1,371 | -4.46% | 42.1만 |
|---|
| 2026.04.28 | ₩1,301 | ₩1,502 | ₩1,278 | ₩1,435 | +10.30% | 177.8만 |
|---|
| 2026.04.27 | ₩1,336 | ₩1,345 | ₩1,250 | ₩1,301 | -2.62% | 31.8만 |
|---|
| 2026.04.24 | ₩1,342 | ₩1,380 | ₩1,320 | ₩1,336 | -0.45% | 17.8만 |
|---|
| 2026.04.23 | ₩1,418 | ₩1,429 | ₩1,315 | ₩1,342 | -5.36% | 29만 |
|---|
| 2026.04.22 | ₩1,464 | ₩1,467 | ₩1,400 | ₩1,416 | -3.28% | 21.9만 |
|---|
| 2026.04.21 | ₩1,488 | ₩1,493 | ₩1,457 | ₩1,464 | -1.61% | 26.4만 |
|---|
| 2026.04.20 | ₩1,530 | ₩1,530 | ₩1,465 | ₩1,473 | -3.73% | 26.5만 |
|---|
| 2026.04.17 | ₩1,507 | ₩1,526 | ₩1,460 | ₩1,519 | +0.80% | 49.3만 |
|---|
| 2026.04.16 | ₩1,391 | ₩1,554 | ₩1,380 | ₩1,507 | +8.34% | 113만 |
|---|
| 2026.04.15 | ₩1,419 | ₩1,499 | ₩1,381 | ₩1,391 | -1.97% | 64.2만 |
|---|
| 2026.04.14 | ₩1,454 | ₩1,507 | ₩1,387 | ₩1,407 | -3.23% | 62.9만 |
|---|
| 2026.04.13 | ₩1,335 | ₩1,441 | ₩1,335 | ₩1,406 | +5.32% | 43.4만 |
|---|
| 2026.04.10 | ₩1,295 | ₩1,349 | ₩1,280 | ₩1,349 | +4.17% | 25.4만 |
|---|
| 2026.04.09 | ₩1,370 | ₩1,370 | ₩1,295 | ₩1,299 | -5.18% | 18만 |
|---|
| 2026.04.08 | ₩1,337 | ₩1,372 | ₩1,336 | ₩1,351 | +1.05% | 15.7만 |
|---|
| 2026.04.07 | ₩1,337 | ₩1,346 | ₩1,313 | ₩1,334 | -0.22% | 15.9만 |
|---|
| 2026.04.06 | ₩1,348 | ₩1,364 | ₩1,300 | ₩1,349 | +0.07% | 21만 |
|---|
| 2026.04.03 | ₩1,304 | ₩1,433 | ₩1,304 | ₩1,348 | +3.37% | 41.3만 |
|---|
| 2026.04.02 | ₩1,350 | ₩1,388 | ₩1,298 | ₩1,300 | -3.70% | 24.7만 |
|---|
| 2026.04.01 | ₩1,350 | ₩1,437 | ₩1,337 | ₩1,350 | 0.00% | 38.9만 |
|---|
| 2026.03.31 | ₩1,365 | ₩1,365 | ₩1,283 | ₩1,350 | -1.10% | 36.4만 |
|---|
| 2026.03.30 | ₩1,287 | ₩1,385 | ₩1,257 | ₩1,365 | +6.06% | 62만 |
|---|
| 2026.03.27 | ₩1,262 | ₩1,312 | ₩1,240 | ₩1,287 | +1.98% | 29.8만 |
|---|
| 2026.03.26 | ₩1,345 | ₩1,351 | ₩1,281 | ₩1,305 | -2.97% | 25.4만 |
|---|
| 2026.03.25 | ₩1,330 | ₩1,475 | ₩1,300 | ₩1,344 | +1.05% | 108.4만 |
|---|
| 2026.03.24 | ₩1,218 | ₩1,374 | ₩1,196 | ₩1,330 | +9.20% | 146.2만 |
|---|
| 2026.03.23 | ₩1,177 | ₩1,257 | ₩1,149 | ₩1,186 | +0.76% | 38.9만 |
|---|
| 2026.03.20 | ₩1,167 | ₩1,184 | ₩1,160 | ₩1,174 | +0.60% | 7.9만 |
|---|
| 2026.03.19 | ₩1,187 | ₩1,188 | ₩1,141 | ₩1,172 | -1.26% | 12.2만 |
|---|
| 2026.03.18 | ₩1,155 | ₩1,187 | ₩1,121 | ₩1,187 | +2.77% | 14.7만 |
|---|
| 2026.03.17 | ₩1,148 | ₩1,174 | ₩1,120 | ₩1,150 | +0.17% | 8.5만 |
|---|
| 2026.03.16 | ₩1,166 | ₩1,193 | ₩1,124 | ₩1,149 | -1.46% | 10만 |
|---|
| 2026.03.13 | ₩1,140 | ₩1,236 | ₩1,100 | ₩1,171 | +2.72% | 23.9만 |
|---|
| 2026.03.12 | ₩1,164 | ₩1,183 | ₩1,139 | ₩1,149 | -1.29% | 10만 |
|---|
| 2026.03.11 | ₩1,147 | ₩1,206 | ₩1,133 | ₩1,174 | +2.35% | 18만 |
|---|
| 2026.03.10 | ₩1,150 | ₩1,199 | ₩1,120 | ₩1,141 | -0.78% | 9.9만 |
|---|
| 2026.03.09 | ₩1,156 | ₩1,207 | ₩1,100 | ₩1,125 | -2.68% | 25.3만 |
|---|
| 2026.03.06 | ₩1,197 | ₩1,255 | ₩1,155 | ₩1,211 | +1.17% | 24.4만 |
|---|
| 2026.03.05 | ₩1,147 | ₩1,258 | ₩1,139 | ₩1,209 | +5.41% | 27.9만 |
|---|
| 2026.03.04 | ₩1,111 | ₩1,200 | ₩1,070 | ₩1,117 | +0.54% | 55.8만 |
|---|
| 2026.03.03 | ₩1,178 | ₩1,178 | ₩1,135 | ₩1,142 | -3.06% | 36.1만 |
|---|
| 2026.02.27 | ₩1,284 | ₩1,284 | ₩1,201 | ₩1,202 | -6.39% | 49.4만 |
|---|
| 2026.02.26 | ₩1,299 | ₩1,399 | ₩1,255 | ₩1,281 | -1.39% | 91.5만 |
|---|
| 2026.02.25 | ₩1,224 | ₩1,399 | ₩1,202 | ₩1,299 | +6.13% | 225.7만 |
|---|
| 2026.02.24 | ₩1,241 | ₩1,246 | ₩1,185 | ₩1,195 | -3.71% | 23.4만 |
|---|
| 2026.02.23 | ₩1,188 | ₩1,280 | ₩1,128 | ₩1,235 | +3.96% | 67.3만 |
|---|
| 2026.02.20 | ₩1,230 | ₩1,242 | ₩1,186 | ₩1,186 | -3.58% | 35.7만 |
|---|
| 2026.02.19 | ₩1,190 | ₩1,299 | ₩1,166 | ₩1,230 | +3.36% | 59.5만 |
|---|
| 2026.02.13 | ₩1,173 | ₩1,206 | ₩1,139 | ₩1,182 | +0.77% | 24.1만 |
|---|
| 2026.02.12 | ₩1,221 | ₩1,246 | ₩1,119 | ₩1,174 | -3.85% | 66.5만 |
|---|
| 2026.02.11 | ₩1,130 | ₩1,242 | ₩1,130 | ₩1,225 | +8.41% | 73.1만 |
|---|
| 2026.02.10 | ₩1,088 | ₩1,133 | ₩1,064 | ₩1,129 | +3.77% | 39.7만 |
|---|
| 2026.02.09 | ₩1,057 | ₩1,098 | ₩1,055 | ₩1,084 | +2.55% | 21.8만 |
|---|
| 2026.02.06 | ₩1,046 | ₩1,049 | ₩1,005 | ₩1,048 | +0.19% | 14.2만 |
|---|
| 2026.02.05 | ₩1,074 | ₩1,074 | ₩1,033 | ₩1,045 | -2.70% | 18.4만 |
|---|
| 2026.02.04 | ₩1,078 | ₩1,105 | ₩1,050 | ₩1,075 | -0.28% | 25.9만 |
|---|
| 2026.02.03 | ₩1,077 | ₩1,114 | ₩1,034 | ₩1,078 | +0.09% | 31.8만 |
|---|
| 2026.02.02 | ₩1,034 | ₩1,110 | ₩1,018 | ₩1,072 | +3.68% | 54.1만 |
|---|
| 2026.01.30 | ₩1,007 | ₩1,073 | ₩987 | ₩1,034 | +2.68% | 36.8만 |
|---|
| 2026.01.29 | ₩961 | ₩1,018 | ₩923 | ₩1,004 | +4.47% | 36만 |
|---|
| 2026.01.28 | ₩927 | ₩989 | ₩915 | ₩961 | +3.67% | 40.9만 |
|---|
| 2026.01.27 | ₩927 | ₩934 | ₩901 | ₩926 | -0.11% | 13.1만 |
|---|
| 2026.01.26 | ₩949 | ₩949 | ₩920 | ₩927 | -2.32% | 9.2만 |
|---|
| 2026.01.23 | ₩951 | ₩980 | ₩915 | ₩940 | -1.16% | 25.3만 |
|---|
| 2026.01.22 | ₩905 | ₩971 | ₩879 | ₩948 | +4.75% | 26.9만 |
|---|
| 2026.01.21 | ₩929 | ₩929 | ₩885 | ₩902 | -2.91% | 10.2만 |
|---|
| 2026.01.20 | ₩929 | ₩939 | ₩875 | ₩927 | -0.22% | 19.9만 |
|---|
| 2026.01.19 | ₩908 | ₩998 | ₩907 | ₩929 | +2.31% | 37.6만 |
|---|
| 2026.01.16 | ₩866 | ₩930 | ₩866 | ₩902 | +4.16% | 10.9만 |
|---|
| 2026.01.15 | ₩890 | ₩897 | ₩862 | ₩865 | -2.81% | 9.1만 |
|---|
| 2026.01.14 | ₩926 | ₩926 | ₩885 | ₩890 | -3.89% | 13.8만 |
|---|
| 2026.01.13 | ₩945 | ₩957 | ₩913 | ₩926 | -2.01% | 11.4만 |
|---|
| 2026.01.12 | ₩972 | ₩1,000 | ₩918 | ₩953 | -1.95% | 22.8만 |
|---|
| 2026.01.09 | ₩982 | ₩996 | ₩961 | ₩973 | -0.92% | 18.5만 |
|---|
| 2026.01.08 | ₩972 | ₩1,011 | ₩964 | ₩982 | +1.03% | 19.3만 |
|---|
| 2026.01.07 | ₩1,026 | ₩1,039 | ₩929 | ₩970 | -5.46% | 61.3만 |
|---|
| 2026.01.06 | ₩1,030 | ₩1,059 | ₩998 | ₩1,034 | +0.39% | 22.4만 |
|---|
| 2026.01.05 | ₩1,040 | ₩1,045 | ₩999 | ₩1,030 | -0.96% | 42.7만 |
|---|
| 2026.01.02 | ₩964 | ₩1,040 | ₩960 | ₩1,015 | +5.29% | 61.2만 |
|---|
| 2025.12.30 | ₩907 | ₩967 | ₩907 | ₩949 | +4.63% | 60.5만 |
|---|
| 2025.12.29 | ₩752 | ₩918 | ₩752 | ₩917 | +21.94% | 224만 |
|---|
| 2025.12.26 | ₩889 | ₩966 | ₩889 | ₩921 | +3.60% | 41.4만 |
|---|
| 2025.12.24 | ₩923 | ₩923 | ₩848 | ₩893 | -3.25% | 42.6만 |
|---|
| 2025.12.23 | ₩798 | ₩888 | ₩782 | ₩887 | +11.15% | 142만 |
|---|
| 2025.12.22 | ₩772 | ₩792 | ₩765 | ₩789 | +2.20% | 12만 |
|---|
| 2025.12.19 | ₩746 | ₩788 | ₩734 | ₩771 | +3.35% | 15.3만 |
|---|
| 2025.12.18 | ₩753 | ₩753 | ₩739 | ₩751 | -0.27% | 3.9만 |
|---|
| 2025.12.17 | ₩750 | ₩759 | ₩744 | ₩756 | +0.80% | 4.1만 |
|---|
| 2025.12.16 | ₩762 | ₩763 | ₩742 | ₩750 | -1.57% | 3.4만 |
|---|
| 2025.12.15 | ₩762 | ₩763 | ₩753 | ₩762 | 0.00% | 4.5만 |
|---|
| 2025.12.12 | ₩764 | ₩768 | ₩755 | ₩763 | -0.13% | 6.5만 |
|---|
| 2025.12.11 | ₩758 | ₩767 | ₩738 | ₩764 | +0.79% | 9.3만 |
|---|
| 2025.12.10 | ₩746 | ₩800 | ₩746 | ₩758 | +1.61% | 5.6만 |
|---|
| 2025.12.09 | ₩755 | ₩772 | ₩731 | ₩745 | -1.32% | 4.4만 |
|---|
| 2025.12.08 | ₩774 | ₩774 | ₩756 | ₩756 | -2.33% | 5.5만 |
|---|
| 2025.12.05 | ₩742 | ₩770 | ₩742 | ₩758 | +2.16% | 9.7만 |
|---|
| 2025.12.04 | ₩767 | ₩775 | ₩757 | ₩764 | -0.39% | 9.8만 |
|---|
| 2025.12.03 | ₩767 | ₩776 | ₩719 | ₩767 | 0.00% | 12.6만 |
|---|
| 2025.12.02 | ₩755 | ₩769 | ₩749 | ₩759 | +0.53% | 3.9만 |
|---|
| 2025.12.01 | ₩759 | ₩776 | ₩753 | ₩755 | -0.53% | 6.5만 |
|---|
| 2025.11.28 | ₩719 | ₩768 | ₩719 | ₩759 | +5.56% | 9.5만 |
|---|
| 2025.11.27 | ₩732 | ₩785 | ₩711 | ₩711 | -2.87% | 9.9만 |
|---|
| 2025.11.26 | ₩730 | ₩748 | ₩712 | ₩735 | +0.68% | 3.6만 |
|---|
| 2025.11.25 | ₩735 | ₩750 | ₩725 | ₩736 | +0.14% | 2.7만 |
|---|
| 2025.11.24 | ₩737 | ₩749 | ₩732 | ₩740 | +0.41% | 3.9만 |
|---|
| 2025.11.21 | ₩750 | ₩751 | ₩733 | ₩737 | -1.73% | 7.6만 |
|---|
| 2025.11.20 | ₩750 | ₩775 | ₩750 | ₩753 | +0.40% | 4만 |
|---|
| 2025.11.19 | ₩762 | ₩775 | ₩720 | ₩750 | -1.57% | 5.7만 |
|---|
| 2025.11.18 | ₩775 | ₩775 | ₩763 | ₩768 | -0.90% | 6.7만 |
|---|
| 2025.11.17 | ₩763 | ₩782 | ₩759 | ₩775 | +1.57% | 18.9만 |
|---|
| 2025.11.14 | ₩769 | ₩770 | ₩757 | ₩762 | -0.91% | 13만 |
|---|
| 2025.11.13 | ₩768 | ₩778 | ₩759 | ₩769 | +0.13% | 13.5만 |
|---|
| 2025.11.12 | ₩776 | ₩778 | ₩731 | ₩768 | -1.03% | 16.4만 |
|---|
| 2025.11.11 | ₩741 | ₩795 | ₩741 | ₩752 | +1.48% | 39만 |
|---|
| 2025.11.10 | ₩727 | ₩752 | ₩710 | ₩723 | -0.55% | 13.8만 |
|---|
| 2025.11.07 | ₩706 | ₩725 | ₩663 | ₩710 | +0.57% | 18.3만 |
|---|
| 2025.11.06 | ₩702 | ₩716 | ₩680 | ₩705 | +0.43% | 12.7만 |
|---|
| 2025.11.05 | ₩719 | ₩727 | ₩699 | ₩702 | -2.36% | 8.5만 |
|---|
| 2025.11.04 | ₩730 | ₩754 | ₩710 | ₩727 | -0.41% | 9.9만 |
|---|
| 2025.11.03 | ₩747 | ₩770 | ₩730 | ₩732 | -2.01% | 16.5만 |
|---|
| 2025.10.31 | ₩757 | ₩757 | ₩736 | ₩747 | -1.32% | 3.7만 |
|---|
| 2025.10.30 | ₩779 | ₩779 | ₩742 | ₩757 | -2.82% | 10.3만 |
|---|
| 2025.10.29 | ₩751 | ₩776 | ₩751 | ₩769 | +2.40% | 17.1만 |
|---|
| 2025.10.28 | ₩758 | ₩768 | ₩740 | ₩751 | -0.92% | 9.2만 |
|---|
| 2025.10.27 | ₩778 | ₩778 | ₩750 | ₩751 | -3.47% | 9만 |
|---|
| 2025.10.24 | ₩750 | ₩780 | ₩745 | ₩766 | +2.13% | 27.3만 |
|---|
| 2025.10.23 | ₩734 | ₩767 | ₩733 | ₩748 | +1.91% | 6.8만 |
|---|
| 2025.10.22 | ₩732 | ₩794 | ₩723 | ₩734 | +0.27% | 21.6만 |
|---|
| 2025.10.21 | ₩745 | ₩763 | ₩725 | ₩732 | -1.74% | 18.5만 |
|---|
| 2025.10.20 | ₩758 | ₩770 | ₩730 | ₩745 | -1.72% | 6.3만 |
|---|
| 2025.10.17 | ₩785 | ₩785 | ₩720 | ₩758 | -3.44% | 22.7만 |
|---|
| 2025.10.16 | ₩774 | ₩785 | ₩767 | ₩772 | -0.26% | 8.6만 |
|---|
| 2025.10.15 | ₩759 | ₩788 | ₩759 | ₩774 | +1.98% | 10.6만 |
|---|
| 2025.10.14 | ₩761 | ₩772 | ₩754 | ₩761 | 0.00% | 8.6만 |
|---|
| 2025.10.13 | ₩756 | ₩780 | ₩752 | ₩770 | +1.85% | 10만 |
|---|
| 2025.10.10 | ₩775 | ₩775 | ₩746 | ₩757 | -2.32% | 11.3만 |
|---|