시장 데이터를 불러오는 중
전체 종목
알엔투테크놀로지 과거 주가
148250.KQ · KOSDAQ
주요 제품·사업: 이동통신부품(커플러), 의료기기용기판, 파우더
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
148250.KQ · KOSDAQ
주요 제품·사업: 이동통신부품(커플러), 의료기기용기판, 파우더
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,030 | ₩2,245 | ₩1,985 | ₩2,240 | +10.34% | 13.2만 |
| 2026.10.07 | ₩1,980 | ₩2,045 | ₩1,963 | ₩2,010 | +1.52% | 2.2만 |
| 2026.10.06 | ₩1,991 | ₩2,080 | ₩1,895 | ₩1,996 | +0.25% | 20.2만 |
| 2026.10.02 | ₩2,050 | ₩2,050 | ₩1,901 | ₩1,991 | -2.88% | 2.8만 |
| 2026.10.01 | ₩2,040 | ₩2,135 | ₩2,000 | ₩2,030 | -0.49% | 3.5만 |
| 2026.09.30 | ₩2,010 | ₩2,070 | ₩1,950 | ₩2,040 | +1.49% | 2.5만 |
| 2026.09.29 | ₩2,015 | ₩2,020 | ₩1,985 | ₩2,010 | -0.25% | 1.1만 |
| 2026.09.28 | ₩1,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,993 |
| ₩2,020 |
| +1.35% |
| 2.7만 |
| 2026.09.23 | ₩2,030 | ₩2,050 | ₩1,982 | ₩1,999 | -1.53% | 3.3만 |
|---|
| 2026.09.22 | ₩2,100 | ₩2,100 | ₩1,994 | ₩2,035 | -3.10% | 4.4만 |
|---|
| 2026.09.21 | ₩2,080 | ₩2,150 | ₩2,000 | ₩2,105 | +1.20% | 4.5만 |
|---|
| 2026.09.18 | ₩2,140 | ₩2,140 | ₩1,991 | ₩2,100 | -1.87% | 11.3만 |
|---|
| 2026.09.17 | ₩2,005 | ₩2,165 | ₩1,972 | ₩2,140 | +6.73% | 5.4만 |
|---|
| 2026.09.16 | ₩2,085 | ₩2,135 | ₩1,959 | ₩2,000 | -4.08% | 10.8만 |
|---|
| 2026.09.15 | ₩2,065 | ₩2,170 | ₩1,952 | ₩2,060 | -0.24% | 11.3만 |
|---|
| 2026.09.14 | ₩2,020 | ₩2,155 | ₩1,980 | ₩2,080 | +2.97% | 11.1만 |
|---|
| 2026.09.11 | ₩1,925 | ₩2,045 | ₩1,903 | ₩2,025 | +5.19% | 5.4만 |
|---|
| 2026.09.10 | ₩1,905 | ₩1,958 | ₩1,818 | ₩1,925 | +1.05% | 2.6만 |
|---|
| 2026.09.09 | ₩1,850 | ₩1,864 | ₩1,733 | ₩1,858 | +0.43% | 9.4만 |
|---|
| 2026.09.08 | ₩1,852 | ₩1,852 | ₩1,721 | ₩1,801 | -2.75% | 2.7만 |
|---|
| 2026.09.07 | ₩1,839 | ₩1,839 | ₩1,772 | ₩1,798 | -2.23% | 2.3만 |
|---|
| 2026.09.04 | ₩1,760 | ₩1,836 | ₩1,756 | ₩1,772 | +0.68% | 4.3만 |
|---|
| 2026.09.03 | ₩1,774 | ₩1,882 | ₩1,703 | ₩1,760 | -0.79% | 4.2만 |
|---|
| 2026.09.02 | ₩1,800 | ₩1,901 | ₩1,720 | ₩1,774 | -1.44% | 5.1만 |
|---|
| 2026.09.01 | ₩1,641 | ₩1,838 | ₩1,625 | ₩1,799 | +9.63% | 8.4만 |
|---|
| 2026.08.31 | ₩1,661 | ₩1,800 | ₩1,520 | ₩1,641 | -1.20% | 4.9만 |
|---|
| 2026.08.28 | ₩1,750 | ₩1,760 | ₩1,616 | ₩1,661 | -5.09% | 7만 |
|---|
| 2026.08.27 | ₩1,566 | ₩1,774 | ₩1,518 | ₩1,770 | +13.03% | 15.3만 |
|---|
| 2026.08.26 | ₩1,501 | ₩1,589 | ₩1,439 | ₩1,566 | +4.33% | 5.2만 |
|---|
| 2026.08.25 | ₩1,400 | ₩1,583 | ₩1,355 | ₩1,544 | +10.29% | 18.2만 |
|---|
| 2026.08.24 | ₩1,395 | ₩1,399 | ₩1,331 | ₩1,389 | -0.43% | 2.9만 |
|---|
| 2026.08.21 | ₩1,400 | ₩1,400 | ₩1,322 | ₩1,399 | -0.07% | 3.9만 |
|---|
| 2026.08.20 | ₩1,500 | ₩1,500 | ₩1,372 | ₩1,400 | -6.67% | 8.4만 |
|---|
| 2026.08.19 | ₩1,445 | ₩1,490 | ₩1,311 | ₩1,460 | +1.04% | 24만 |
|---|
| 2026.08.18 | ₩1,653 | ₩1,653 | ₩1,366 | ₩1,428 | -13.61% | 33만 |
|---|
| 2026.08.14 | ₩1,704 | ₩1,735 | ₩1,559 | ₩1,653 | -2.99% | 21.6만 |
|---|
| 2026.08.13 | ₩1,856 | ₩1,960 | ₩1,372 | ₩1,698 | -8.51% | 52.5만 |
|---|
| 2026.08.12 | ₩2,015 | ₩2,050 | ₩1,901 | ₩1,960 | -2.73% | 5.6만 |
|---|
| 2026.08.11 | ₩2,020 | ₩2,065 | ₩1,927 | ₩1,990 | -1.49% | 4.2만 |
|---|
| 2026.08.10 | ₩1,888 | ₩2,050 | ₩1,860 | ₩2,035 | +7.79% | 6.8만 |
|---|
| 2026.08.07 | ₩1,775 | ₩2,300 | ₩1,775 | ₩1,876 | +5.69% | 46.7만 |
|---|
| 2026.08.06 | ₩1,851 | ₩1,870 | ₩1,770 | ₩1,775 | -4.11% | 3.3만 |
|---|
| 2026.08.05 | ₩1,820 | ₩1,876 | ₩1,804 | ₩1,851 | +1.70% | 4.5만 |
|---|
| 2026.08.04 | ₩1,822 | ₩1,862 | ₩1,750 | ₩1,820 | -0.11% | 7.1만 |
|---|
| 2026.08.03 | ₩1,819 | ₩1,883 | ₩1,795 | ₩1,821 | +0.11% | 2.4만 |
|---|
| 2026.07.31 | ₩1,837 | ₩1,899 | ₩1,783 | ₩1,819 | -0.98% | 5만 |
|---|
| 2026.07.30 | ₩1,801 | ₩1,893 | ₩1,750 | ₩1,819 | +1.00% | 3.6만 |
|---|
| 2026.07.29 | ₩1,901 | ₩1,959 | ₩1,733 | ₩1,901 | 0.00% | 8.5만 |
|---|
| 2026.07.28 | ₩2,060 | ₩2,060 | ₩1,903 | ₩1,960 | -4.85% | 7.1만 |
|---|
| 2026.07.27 | ₩2,110 | ₩2,110 | ₩1,960 | ₩2,080 | -1.42% | 6.8만 |
|---|
| 2026.07.24 | ₩2,115 | ₩2,175 | ₩2,055 | ₩2,110 | -0.24% | 1.6만 |
|---|
| 2026.07.23 | ₩2,250 | ₩2,250 | ₩2,050 | ₩2,130 | -5.33% | 2.6만 |
|---|
| 2026.07.22 | ₩2,150 | ₩2,180 | ₩2,055 | ₩2,130 | -0.93% | 8.1만 |
|---|
| 2026.07.21 | ₩2,180 | ₩2,320 | ₩2,070 | ₩2,150 | -1.38% | 4.5만 |
|---|
| 2026.07.20 | ₩2,230 | ₩2,340 | ₩2,140 | ₩2,175 | -2.47% | 6.6만 |
|---|
| 2026.07.16 | ₩2,125 | ₩2,290 | ₩2,125 | ₩2,250 | +5.88% | 7.4만 |
|---|
| 2026.07.15 | ₩2,240 | ₩2,240 | ₩2,105 | ₩2,215 | -1.12% | 5.9만 |
|---|
| 2026.07.14 | ₩2,290 | ₩2,350 | ₩2,070 | ₩2,215 | -3.28% | 4.7만 |
|---|
| 2026.07.13 | ₩2,270 | ₩2,345 | ₩2,150 | ₩2,250 | -0.88% | 4.3만 |
|---|
| 2026.07.10 | ₩2,295 | ₩2,340 | ₩2,210 | ₩2,285 | -0.44% | 3만 |
|---|
| 2026.07.09 | ₩2,235 | ₩2,320 | ₩2,185 | ₩2,255 | +0.89% | 2.4만 |
|---|
| 2026.07.08 | ₩2,335 | ₩2,355 | ₩2,180 | ₩2,250 | -3.64% | 4.9만 |
|---|
| 2026.07.07 | ₩2,400 | ₩2,400 | ₩2,280 | ₩2,330 | -2.92% | 8.8만 |
|---|
| 2026.07.06 | ₩2,510 | ₩2,510 | ₩2,335 | ₩2,400 | -4.38% | 6.6만 |
|---|
| 2026.07.03 | ₩2,360 | ₩2,395 | ₩2,270 | ₩2,390 | +1.27% | 7.1만 |
|---|
| 2026.07.02 | ₩2,350 | ₩2,550 | ₩2,350 | ₩2,395 | +1.91% | 3.9만 |
|---|
| 2026.07.01 | ₩2,440 | ₩2,480 | ₩2,250 | ₩2,440 | 0.00% | 8.3만 |
|---|
| 2026.06.30 | ₩2,435 | ₩2,530 | ₩2,230 | ₩2,465 | +1.23% | 12.3만 |
|---|
| 2026.06.29 | ₩2,400 | ₩2,500 | ₩2,390 | ₩2,435 | +1.46% | 4만 |
|---|
| 2026.06.26 | ₩2,485 | ₩2,485 | ₩2,280 | ₩2,460 | -1.01% | 7.9만 |
|---|
| 2026.06.25 | ₩2,510 | ₩2,615 | ₩2,350 | ₩2,485 | -1.00% | 4.3만 |
|---|
| 2026.06.24 | ₩2,560 | ₩2,565 | ₩2,400 | ₩2,500 | -2.34% | 3.9만 |
|---|
| 2026.06.23 | ₩2,580 | ₩2,580 | ₩2,420 | ₩2,505 | -2.91% | 4.8만 |
|---|
| 2026.06.22 | ₩2,685 | ₩2,775 | ₩2,500 | ₩2,585 | -3.72% | 6.8만 |
|---|
| 2026.06.19 | ₩2,650 | ₩2,730 | ₩2,550 | ₩2,685 | +1.32% | 5.1만 |
|---|
| 2026.06.18 | ₩2,790 | ₩2,830 | ₩2,610 | ₩2,650 | -5.02% | 3.4만 |
|---|
| 2026.06.17 | ₩2,725 | ₩2,820 | ₩2,650 | ₩2,785 | +2.20% | 4.1만 |
|---|
| 2026.06.16 | ₩2,730 | ₩2,860 | ₩2,660 | ₩2,725 | -0.18% | 5.9만 |
|---|
| 2026.06.15 | ₩2,770 | ₩2,795 | ₩2,600 | ₩2,730 | -1.44% | 4.4만 |
|---|
| 2026.06.12 | ₩2,760 | ₩2,870 | ₩2,660 | ₩2,760 | 0.00% | 5.2만 |
|---|
| 2026.06.11 | ₩2,545 | ₩2,785 | ₩2,445 | ₩2,760 | +8.45% | 10만 |
|---|
| 2026.06.10 | ₩2,535 | ₩2,570 | ₩2,420 | ₩2,550 | +0.59% | 7.4만 |
|---|
| 2026.06.09 | ₩2,550 | ₩2,645 | ₩2,505 | ₩2,535 | -0.59% | 4만 |
|---|
| 2026.06.08 | ₩2,620 | ₩2,715 | ₩2,525 | ₩2,550 | -2.67% | 6.5만 |
|---|
| 2026.06.05 | ₩2,865 | ₩2,865 | ₩2,615 | ₩2,795 | -2.44% | 4.9만 |
|---|
| 2026.06.04 | ₩2,735 | ₩2,865 | ₩2,600 | ₩2,865 | +4.75% | 6.8만 |
|---|
| 2026.06.02 | ₩2,630 | ₩2,715 | ₩2,580 | ₩2,660 | +1.14% | 11.7만 |
|---|
| 2026.06.01 | ₩2,995 | ₩3,095 | ₩2,700 | ₩2,715 | -9.35% | 14.9만 |
|---|
| 2026.05.29 | ₩3,060 | ₩3,130 | ₩2,920 | ₩2,995 | -2.12% | 8.1만 |
|---|
| 2026.05.28 | ₩3,110 | ₩3,145 | ₩2,875 | ₩3,060 | -1.61% | 19.8만 |
|---|
| 2026.05.27 | ₩3,110 | ₩3,320 | ₩3,015 | ₩3,090 | -0.64% | 21.7만 |
|---|
| 2026.05.26 | ₩3,185 | ₩3,255 | ₩2,925 | ₩3,110 | -2.35% | 23.5만 |
|---|
| 2026.05.22 | ₩3,005 | ₩3,295 | ₩2,990 | ₩3,095 | +3.00% | 51.6만 |
|---|
| 2026.05.21 | ₩3,000 | ₩3,100 | ₩2,905 | ₩3,000 | 0.00% | 13.2만 |
|---|
| 2026.05.20 | ₩2,970 | ₩3,100 | ₩2,805 | ₩2,995 | +0.84% | 13.7만 |
|---|
| 2026.05.19 | ₩2,990 | ₩3,020 | ₩2,805 | ₩2,970 | -0.67% | 7.9만 |
|---|
| 2026.05.18 | ₩2,980 | ₩2,995 | ₩2,700 | ₩2,985 | +0.17% | 15.6만 |
|---|
| 2026.05.15 | ₩3,050 | ₩3,180 | ₩2,885 | ₩2,930 | -3.93% | 14.1만 |
|---|
| 2026.05.14 | ₩3,110 | ₩3,180 | ₩2,940 | ₩3,030 | -2.57% | 13.4만 |
|---|
| 2026.05.13 | ₩3,175 | ₩3,180 | ₩3,045 | ₩3,095 | -2.52% | 12.7만 |
|---|
| 2026.05.12 | ₩3,280 | ₩3,480 | ₩3,135 | ₩3,180 | -3.05% | 36.8만 |
|---|
| 2026.05.11 | ₩3,400 | ₩3,400 | ₩3,095 | ₩3,280 | -3.53% | 38.5만 |
|---|
| 2026.05.08 | ₩3,460 | ₩3,650 | ₩3,300 | ₩3,380 | -2.31% | 45만 |
|---|
| 2026.05.07 | ₩3,485 | ₩3,630 | ₩3,225 | ₩3,280 | -5.88% | 22.8만 |
|---|
| 2026.05.06 | ₩3,700 | ₩3,700 | ₩3,400 | ₩3,485 | -5.81% | 36.9만 |
|---|
| 2026.05.04 | ₩3,790 | ₩3,885 | ₩3,680 | ₩3,700 | -2.37% | 14.2만 |
|---|
| 2026.04.30 | ₩3,860 | ₩3,860 | ₩3,705 | ₩3,705 | -4.02% | 16.6만 |
|---|
| 2026.04.29 | ₩4,150 | ₩4,150 | ₩3,730 | ₩3,860 | -6.99% | 48.3만 |
|---|
| 2026.04.28 | ₩4,425 | ₩4,775 | ₩4,120 | ₩4,150 | -6.21% | 61만 |
|---|
| 2026.04.27 | ₩4,250 | ₩4,670 | ₩4,195 | ₩4,395 | +3.41% | 72.7만 |
|---|
| 2026.04.24 | ₩4,200 | ₩4,265 | ₩4,110 | ₩4,250 | +1.19% | 27.2만 |
|---|
| 2026.04.23 | ₩4,210 | ₩4,240 | ₩4,040 | ₩4,185 | -0.59% | 24.3만 |
|---|
| 2026.04.22 | ₩4,125 | ₩4,250 | ₩4,025 | ₩4,210 | +2.06% | 24.5만 |
|---|
| 2026.04.21 | ₩4,595 | ₩4,595 | ₩4,065 | ₩4,145 | -9.79% | 52.3만 |
|---|
| 2026.04.20 | ₩4,430 | ₩4,985 | ₩4,365 | ₩4,550 | +2.71% | 96.5만 |
|---|
| 2026.04.17 | ₩4,240 | ₩4,470 | ₩4,075 | ₩4,315 | +1.77% | 45.4만 |
|---|
| 2026.04.16 | ₩4,680 | ₩4,680 | ₩4,120 | ₩4,190 | -10.47% | 79.1만 |
|---|
| 2026.04.15 | ₩5,100 | ₩5,100 | ₩4,505 | ₩4,605 | -9.71% | 117.6만 |
|---|
| 2026.04.14 | ₩5,590 | ₩6,300 | ₩4,920 | ₩4,985 | -10.82% | 538만 |
|---|
| 2026.04.13 | ₩4,700 | ₩5,160 | ₩4,375 | ₩5,160 | +9.79% | 94.4만 |
|---|
| 2026.04.10 | ₩3,575 | ₩4,100 | ₩3,500 | ₩3,970 | +11.05% | 66.5만 |
|---|
| 2026.04.09 | ₩3,610 | ₩3,785 | ₩3,430 | ₩3,500 | -3.05% | 16.2만 |
|---|
| 2026.04.08 | ₩3,670 | ₩3,790 | ₩3,435 | ₩3,535 | -3.68% | 43.7만 |
|---|
| 2026.04.07 | ₩3,895 | ₩4,035 | ₩3,395 | ₩3,550 | -8.86% | 37.3만 |
|---|
| 2026.04.06 | ₩4,285 | ₩4,345 | ₩3,860 | ₩3,900 | -8.98% | 28.5만 |
|---|
| 2026.04.03 | ₩4,400 | ₩4,625 | ₩4,095 | ₩4,190 | -4.77% | 56.9만 |
|---|
| 2026.04.02 | ₩4,665 | ₩4,680 | ₩4,050 | ₩4,200 | -9.97% | 130만 |
|---|
| 2026.04.01 | ₩3,370 | ₩4,240 | ₩3,330 | ₩4,240 | +25.82% | 118.7만 |
|---|
| 2026.03.31 | ₩3,305 | ₩3,480 | ₩3,200 | ₩3,265 | -1.21% | 8.5만 |
|---|
| 2026.03.30 | ₩3,390 | ₩3,490 | ₩3,195 | ₩3,330 | -1.77% | 8.7만 |
|---|
| 2026.03.27 | ₩3,200 | ₩3,400 | ₩3,130 | ₩3,390 | +5.94% | 7.6만 |
|---|
| 2026.03.26 | ₩3,560 | ₩3,560 | ₩3,310 | ₩3,310 | -7.02% | 7.5만 |
|---|
| 2026.03.25 | ₩3,460 | ₩3,660 | ₩3,315 | ₩3,460 | 0.00% | 17.8만 |
|---|
| 2026.03.24 | ₩3,085 | ₩3,535 | ₩3,085 | ₩3,460 | +12.16% | 23.8만 |
|---|
| 2026.03.23 | ₩3,200 | ₩3,225 | ₩3,015 | ₩3,080 | -3.75% | 6.4만 |
|---|
| 2026.03.20 | ₩3,250 | ₩3,430 | ₩3,150 | ₩3,200 | -1.54% | 11.3만 |
|---|
| 2026.03.19 | ₩3,065 | ₩3,255 | ₩2,975 | ₩3,245 | +5.87% | 10.3만 |
|---|
| 2026.03.18 | ₩3,240 | ₩3,245 | ₩3,050 | ₩3,065 | -5.40% | 11.2만 |
|---|
| 2026.03.17 | ₩3,540 | ₩3,540 | ₩3,165 | ₩3,215 | -9.18% | 21.9만 |
|---|
| 2026.03.16 | ₩3,745 | ₩3,745 | ₩3,345 | ₩3,435 | -8.28% | 30.4만 |
|---|
| 2026.03.13 | ₩2,985 | ₩3,800 | ₩2,910 | ₩3,700 | +23.95% | 79.5만 |
|---|
| 2026.03.12 | ₩3,035 | ₩3,155 | ₩2,880 | ₩3,045 | +0.33% | 22.1만 |
|---|
| 2026.03.11 | ₩2,725 | ₩3,125 | ₩2,600 | ₩3,045 | +11.74% | 38.2만 |
|---|
| 2026.03.10 | ₩2,600 | ₩2,855 | ₩2,560 | ₩2,680 | +3.08% | 33.2만 |
|---|
| 2026.03.09 | ₩2,695 | ₩2,695 | ₩2,460 | ₩2,560 | -5.01% | 3.3만 |
|---|
| 2026.03.06 | ₩2,750 | ₩2,770 | ₩2,590 | ₩2,700 | -1.82% | 4.8만 |
|---|
| 2026.03.05 | ₩2,400 | ₩2,635 | ₩2,380 | ₩2,625 | +9.38% | 7.1만 |
|---|
| 2026.03.04 | ₩2,510 | ₩2,510 | ₩2,200 | ₩2,420 | -3.59% | 10.4만 |
|---|
| 2026.03.03 | ₩2,550 | ₩2,930 | ₩2,440 | ₩2,510 | -1.57% | 29.8만 |
|---|
| 2026.02.27 | ₩2,545 | ₩2,630 | ₩2,445 | ₩2,550 | +0.20% | 5.1만 |
|---|
| 2026.02.26 | ₩2,700 | ₩2,745 | ₩2,545 | ₩2,545 | -5.74% | 10.4만 |
|---|
| 2026.02.25 | ₩2,660 | ₩2,745 | ₩2,490 | ₩2,600 | -2.26% | 22.6만 |
|---|
| 2026.02.24 | ₩2,695 | ₩2,735 | ₩2,590 | ₩2,645 | -1.86% | 6.6만 |
|---|
| 2026.02.23 | ₩2,885 | ₩2,885 | ₩2,630 | ₩2,695 | -6.59% | 11.8만 |
|---|
| 2026.02.20 | ₩2,950 | ₩3,080 | ₩2,830 | ₩2,830 | -4.07% | 9.4만 |
|---|
| 2026.02.19 | ₩3,025 | ₩3,030 | ₩2,830 | ₩2,970 | -1.82% | 6.7만 |
|---|
| 2026.02.13 | ₩3,005 | ₩3,095 | ₩2,825 | ₩3,040 | +1.16% | 5.9만 |
|---|
| 2026.02.12 | ₩2,995 | ₩3,060 | ₩2,905 | ₩3,005 | +0.33% | 7만 |
|---|
| 2026.02.11 | ₩2,860 | ₩2,960 | ₩2,775 | ₩2,920 | +2.10% | 7.9만 |
|---|
| 2026.02.10 | ₩3,015 | ₩3,015 | ₩2,790 | ₩2,850 | -5.47% | 9.7만 |
|---|
| 2026.02.09 | ₩3,060 | ₩3,085 | ₩2,545 | ₩2,910 | -4.90% | 59.1만 |
|---|
| 2026.02.06 | ₩3,150 | ₩3,165 | ₩3,050 | ₩3,090 | -1.90% | 11.1만 |
|---|
| 2026.02.05 | ₩3,135 | ₩3,270 | ₩3,060 | ₩3,220 | +2.71% | 9.3만 |
|---|
| 2026.02.04 | ₩3,285 | ₩3,285 | ₩3,105 | ₩3,160 | -3.81% | 6.1만 |
|---|
| 2026.02.03 | ₩3,250 | ₩3,380 | ₩3,145 | ₩3,275 | +0.77% | 9.5만 |
|---|
| 2026.02.02 | ₩3,275 | ₩3,330 | ₩3,145 | ₩3,250 | -0.76% | 8.8만 |
|---|
| 2026.01.30 | ₩3,435 | ₩3,495 | ₩3,275 | ₩3,275 | -4.66% | 10.9만 |
|---|
| 2026.01.29 | ₩3,400 | ₩3,500 | ₩3,400 | ₩3,460 | +1.76% | 12.7만 |
|---|
| 2026.01.28 | ₩3,295 | ₩3,495 | ₩3,205 | ₩3,400 | +3.19% | 23.8만 |
|---|
| 2026.01.27 | ₩3,160 | ₩3,300 | ₩3,135 | ₩3,300 | +4.43% | 9.4만 |
|---|
| 2026.01.26 | ₩3,120 | ₩3,370 | ₩3,120 | ₩3,195 | +2.40% | 15.8만 |
|---|
| 2026.01.23 | ₩3,170 | ₩3,170 | ₩3,005 | ₩3,120 | -1.58% | 12.7만 |
|---|
| 2026.01.22 | ₩3,125 | ₩3,295 | ₩3,000 | ₩3,170 | +1.44% | 13.2만 |
|---|
| 2026.01.21 | ₩3,235 | ₩3,255 | ₩3,100 | ₩3,110 | -3.86% | 5.8만 |
|---|
| 2026.01.20 | ₩3,275 | ₩3,310 | ₩3,150 | ₩3,225 | -1.53% | 4만 |
|---|
| 2026.01.19 | ₩3,335 | ₩3,380 | ₩3,185 | ₩3,185 | -4.50% | 9만 |
|---|
| 2026.01.16 | ₩3,150 | ₩3,285 | ₩3,065 | ₩3,270 | +3.81% | 7.1만 |
|---|
| 2026.01.15 | ₩3,270 | ₩3,270 | ₩3,145 | ₩3,150 | -3.67% | 6.2만 |
|---|
| 2026.01.14 | ₩3,325 | ₩3,520 | ₩3,200 | ₩3,270 | -1.65% | 10.6만 |
|---|
| 2026.01.13 | ₩3,645 | ₩3,645 | ₩3,285 | ₩3,325 | -8.78% | 11.8만 |
|---|
| 2026.01.12 | ₩3,410 | ₩3,575 | ₩3,340 | ₩3,460 | +1.47% | 13.4만 |
|---|
| 2026.01.09 | ₩3,280 | ₩3,420 | ₩3,280 | ₩3,325 | +1.37% | 6.9만 |
|---|
| 2026.01.08 | ₩3,310 | ₩3,400 | ₩3,255 | ₩3,285 | -0.76% | 10.6만 |
|---|
| 2026.01.07 | ₩3,260 | ₩3,940 | ₩3,235 | ₩3,260 | 0.00% | 187.1만 |
|---|
| 2026.01.06 | ₩3,260 | ₩3,775 | ₩3,230 | ₩3,260 | 0.00% | 84.3만 |
|---|
| 2026.01.05 | ₩3,395 | ₩3,410 | ₩3,195 | ₩3,260 | -3.98% | 10.4만 |
|---|
| 2026.01.02 | ₩3,150 | ₩3,370 | ₩3,125 | ₩3,275 | +3.97% | 9.5만 |
|---|
| 2025.12.30 | ₩3,275 | ₩3,330 | ₩3,100 | ₩3,170 | -3.21% | 15.1만 |
|---|
| 2025.12.29 | ₩3,500 | ₩3,530 | ₩3,200 | ₩3,290 | -6.00% | 30.7만 |
|---|
| 2025.12.26 | ₩3,620 | ₩3,660 | ₩3,390 | ₩3,535 | -2.35% | 15.2만 |
|---|
| 2025.12.24 | ₩3,930 | ₩3,930 | ₩3,445 | ₩3,680 | -6.36% | 31.5만 |
|---|
| 2025.12.23 | ₩4,000 | ₩4,935 | ₩3,660 | ₩3,945 | -1.38% | 379.8만 |
|---|
| 2025.12.22 | ₩4,310 | ₩4,310 | ₩3,915 | ₩3,990 | -7.42% | 8.5만 |
|---|
| 2025.12.19 | ₩4,190 | ₩4,325 | ₩4,185 | ₩4,215 | +0.60% | 4.9만 |
|---|
| 2025.12.18 | ₩3,975 | ₩4,260 | ₩3,900 | ₩4,190 | +5.41% | 7.4만 |
|---|
| 2025.12.17 | ₩4,535 | ₩4,535 | ₩4,075 | ₩4,100 | -9.59% | 15.2만 |
|---|
| 2025.12.16 | ₩5,240 | ₩5,270 | ₩4,085 | ₩4,370 | -16.60% | 48.1만 |
|---|
| 2025.12.15 | ₩5,560 | ₩5,700 | ₩5,240 | ₩5,240 | -5.76% | 21.3만 |
|---|
| 2025.12.12 | ₩5,510 | ₩5,650 | ₩5,330 | ₩5,650 | +2.54% | 13.8만 |
|---|
| 2025.12.11 | ₩5,660 | ₩5,660 | ₩5,400 | ₩5,600 | -1.06% | 14.2만 |
|---|
| 2025.12.10 | ₩5,680 | ₩5,780 | ₩5,370 | ₩5,720 | +0.70% | 14.5만 |
|---|
| 2025.12.09 | ₩5,500 | ₩5,920 | ₩5,090 | ₩5,780 | +5.09% | 24.7만 |
|---|
| 2025.12.08 | ₩5,900 | ₩5,900 | ₩5,540 | ₩5,570 | -5.59% | 11.9만 |
|---|
| 2025.12.05 | ₩5,970 | ₩6,030 | ₩5,770 | ₩5,900 | -1.17% | 5.3만 |
|---|
| 2025.12.04 | ₩5,650 | ₩6,030 | ₩5,500 | ₩5,970 | +5.66% | 9.7만 |
|---|
| 2025.12.03 | ₩5,770 | ₩6,340 | ₩5,620 | ₩5,620 | -2.60% | 21.2만 |
|---|
| 2025.12.02 | ₩5,610 | ₩5,790 | ₩5,380 | ₩5,780 | +3.03% | 12만 |
|---|
| 2025.12.01 | ₩5,670 | ₩5,750 | ₩5,390 | ₩5,610 | -1.06% | 6.9만 |
|---|
| 2025.11.28 | ₩5,470 | ₩5,700 | ₩5,240 | ₩5,640 | +3.11% | 14.5만 |
|---|
| 2025.11.27 | ₩5,630 | ₩5,750 | ₩5,390 | ₩5,470 | -2.84% | 6.1만 |
|---|
| 2025.11.26 | ₩5,500 | ₩5,640 | ₩5,190 | ₩5,630 | +2.36% | 13.4만 |
|---|
| 2025.11.25 | ₩5,900 | ₩5,900 | ₩5,190 | ₩5,630 | -4.58% | 27.1만 |
|---|
| 2025.11.24 | ₩6,060 | ₩6,200 | ₩5,500 | ₩5,800 | -4.29% | 20.2만 |
|---|
| 2025.11.21 | ₩6,330 | ₩6,610 | ₩6,000 | ₩6,080 | -3.95% | 40.1만 |
|---|
| 2025.11.20 | ₩6,370 | ₩6,590 | ₩6,050 | ₩6,400 | +0.47% | 11.1만 |
|---|
| 2025.11.19 | ₩6,400 | ₩6,400 | ₩6,030 | ₩6,300 | -1.56% | 9.1만 |
|---|
| 2025.11.18 | ₩6,540 | ₩6,540 | ₩6,020 | ₩6,440 | -1.53% | 15.7만 |
|---|
| 2025.11.17 | ₩6,610 | ₩6,810 | ₩6,300 | ₩6,540 | -1.06% | 12.5만 |
|---|
| 2025.11.14 | ₩6,870 | ₩6,870 | ₩6,450 | ₩6,620 | -3.64% | 8.9만 |
|---|
| 2025.11.13 | ₩6,870 | ₩6,870 | ₩6,610 | ₩6,740 | -1.89% | 5.8만 |
|---|
| 2025.11.12 | ₩6,750 | ₩6,920 | ₩6,650 | ₩6,870 | +1.78% | 10.9만 |
|---|
| 2025.11.11 | ₩6,830 | ₩6,930 | ₩6,510 | ₩6,750 | -1.17% | 10.1만 |
|---|
| 2025.11.10 | ₩7,100 | ₩7,220 | ₩6,740 | ₩6,830 | -3.80% | 29.4만 |
|---|
| 2025.11.07 | ₩6,150 | ₩7,400 | ₩6,120 | ₩7,080 | +15.12% | 92.1만 |
|---|
| 2025.11.06 | ₩6,250 | ₩6,380 | ₩5,910 | ₩6,000 | -4.00% | 4.8만 |
|---|
| 2025.11.05 | ₩6,200 | ₩6,300 | ₩5,940 | ₩6,300 | +1.61% | 8.7만 |
|---|
| 2025.11.04 | ₩6,170 | ₩6,300 | ₩6,000 | ₩6,160 | -0.16% | 6.1만 |
|---|
| 2025.11.03 | ₩6,450 | ₩6,550 | ₩6,130 | ₩6,180 | -4.19% | 7.9만 |
|---|
| 2025.10.31 | ₩6,470 | ₩6,610 | ₩6,290 | ₩6,450 | -0.31% | 5.3만 |
|---|
| 2025.10.30 | ₩6,590 | ₩6,590 | ₩6,350 | ₩6,560 | -0.46% | 4.9만 |
|---|
| 2025.10.29 | ₩6,560 | ₩6,670 | ₩6,390 | ₩6,600 | +0.61% | 6만 |
|---|
| 2025.10.28 | ₩6,600 | ₩6,690 | ₩6,430 | ₩6,560 | -0.61% | 4.1만 |
|---|
| 2025.10.27 | ₩6,690 | ₩6,800 | ₩6,510 | ₩6,600 | -1.35% | 9.1만 |
|---|
| 2025.10.24 | ₩6,870 | ₩6,910 | ₩6,510 | ₩6,750 | -1.75% | 8.2만 |
|---|
| 2025.10.23 | ₩6,870 | ₩6,870 | ₩6,700 | ₩6,730 | -2.04% | 4만 |
|---|
| 2025.10.22 | ₩6,970 | ₩6,970 | ₩6,740 | ₩6,800 | -2.44% | 9.6만 |
|---|
| 2025.10.21 | ₩6,930 | ₩6,980 | ₩6,720 | ₩6,910 | -0.29% | 6.2만 |
|---|
| 2025.10.20 | ₩6,620 | ₩6,960 | ₩6,450 | ₩6,930 | +4.68% | 7.7만 |
|---|
| 2025.10.17 | ₩6,730 | ₩6,800 | ₩6,540 | ₩6,620 | -1.63% | 9.7만 |
|---|
| 2025.10.16 | ₩7,200 | ₩7,200 | ₩6,630 | ₩6,760 | -6.11% | 9.1만 |
|---|
| 2025.10.15 | ₩6,950 | ₩6,960 | ₩6,700 | ₩6,840 | -1.58% | 8.9만 |
|---|
| 2025.10.14 | ₩7,020 | ₩7,110 | ₩6,630 | ₩6,950 | -1.00% | 13.5만 |
|---|
| 2025.10.13 | ₩6,920 | ₩7,170 | ₩6,760 | ₩7,010 | +1.30% | 10.3만 |
|---|
| 2025.10.10 | ₩6,790 | ₩7,130 | ₩6,750 | ₩6,920 | +1.91% | 18.4만 |
|---|