시장 데이터를 불러오는 중
전체 종목
아바텍 과거 주가
149950.KQ · KOSDAQ
주요 제품·사업: Glass Slimming & ITO코팅 제품, PDP필터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
149950.KQ · KOSDAQ
주요 제품·사업: Glass Slimming & ITO코팅 제품, PDP필터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,630 | ₩12,960 | ₩12,250 | ₩12,580 | -0.40% | 6.2만 |
| 2026.10.07 | ₩12,550 | ₩13,120 | ₩12,400 | ₩12,620 | +0.56% | 13.3만 |
| 2026.10.06 | ₩12,600 | ₩12,790 | ₩12,370 | ₩12,670 | +0.56% | 11.3만 |
| 2026.10.02 | ₩12,600 | ₩13,050 | ₩12,310 | ₩12,440 | -1.27% | 10.4만 |
| 2026.10.01 | ₩12,040 | ₩12,610 | ₩11,830 | ₩12,550 | +4.24% | 12.1만 |
| 2026.09.30 | ₩12,890 | ₩12,890 | ₩11,810 | ₩11,870 | -7.91% | 17.4만 |
| 2026.09.29 | ₩11,700 | ₩12,780 | ₩11,550 | ₩12,760 | +9.06% | 19만 |
| 2026.09.28 | ₩12,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,590 |
| ₩11,650 |
| -4.27% |
| 8.7만 |
| 2026.09.23 | ₩12,600 | ₩12,950 | ₩11,970 | ₩12,120 | -3.81% | 15.9만 |
|---|
| 2026.09.22 | ₩12,860 | ₩13,390 | ₩12,250 | ₩12,430 | -3.34% | 40.2만 |
|---|
| 2026.09.21 | ₩11,810 | ₩12,570 | ₩11,620 | ₩12,340 | +4.49% | 19.5만 |
|---|
| 2026.09.18 | ₩11,700 | ₩11,930 | ₩11,290 | ₩11,750 | +0.43% | 21.7만 |
|---|
| 2026.09.17 | ₩11,060 | ₩11,300 | ₩10,960 | ₩11,100 | +0.36% | 15.4만 |
|---|
| 2026.09.16 | ₩10,800 | ₩11,400 | ₩10,700 | ₩11,040 | +2.22% | 30.4만 |
|---|
| 2026.09.15 | ₩10,750 | ₩11,700 | ₩10,610 | ₩10,980 | +2.14% | 26.2만 |
|---|
| 2026.09.14 | ₩10,180 | ₩11,000 | ₩9,820 | ₩10,750 | +5.60% | 39.2만 |
|---|
| 2026.09.11 | ₩9,060 | ₩10,500 | ₩8,830 | ₩10,330 | +14.02% | 76.3만 |
|---|
| 2026.09.10 | ₩9,250 | ₩9,250 | ₩8,850 | ₩9,060 | -2.05% | 2.9만 |
|---|
| 2026.09.09 | ₩8,930 | ₩9,200 | ₩8,890 | ₩9,150 | +2.46% | 6만 |
|---|
| 2026.09.08 | ₩9,080 | ₩9,080 | ₩8,810 | ₩8,810 | -2.97% | 4.6만 |
|---|
| 2026.09.07 | ₩9,090 | ₩9,350 | ₩8,960 | ₩8,980 | -1.21% | 4.1만 |
|---|
| 2026.09.04 | ₩9,350 | ₩9,520 | ₩9,050 | ₩9,090 | -2.78% | 7.1만 |
|---|
| 2026.09.03 | ₩8,950 | ₩9,740 | ₩8,710 | ₩9,350 | +4.47% | 28.7만 |
|---|
| 2026.09.02 | ₩8,970 | ₩9,430 | ₩8,760 | ₩8,950 | -0.22% | 5.9만 |
|---|
| 2026.09.01 | ₩8,900 | ₩9,120 | ₩8,760 | ₩9,060 | +1.80% | 3.1만 |
|---|
| 2026.08.31 | ₩8,910 | ₩9,090 | ₩8,630 | ₩8,980 | +0.79% | 2.8만 |
|---|
| 2026.08.28 | ₩9,000 | ₩9,200 | ₩8,860 | ₩9,000 | 0.00% | 5.3만 |
|---|
| 2026.08.27 | ₩8,980 | ₩9,140 | ₩8,790 | ₩8,860 | -1.34% | 3.8만 |
|---|
| 2026.08.26 | ₩8,990 | ₩8,990 | ₩8,580 | ₩8,840 | -1.67% | 2.8만 |
|---|
| 2026.08.25 | ₩8,690 | ₩8,900 | ₩8,190 | ₩8,900 | +2.42% | 3.9만 |
|---|
| 2026.08.24 | ₩8,510 | ₩8,780 | ₩8,390 | ₩8,500 | -0.12% | 4.7만 |
|---|
| 2026.08.21 | ₩9,020 | ₩9,020 | ₩8,440 | ₩8,510 | -5.65% | 5만 |
|---|
| 2026.08.20 | ₩8,700 | ₩9,280 | ₩8,700 | ₩9,020 | +3.68% | 7.8만 |
|---|
| 2026.08.19 | ₩8,500 | ₩9,280 | ₩8,340 | ₩8,670 | +2.00% | 15.3만 |
|---|
| 2026.08.18 | ₩9,370 | ₩9,560 | ₩8,680 | ₩8,710 | -7.04% | 13.2만 |
|---|
| 2026.08.14 | ₩9,570 | ₩9,630 | ₩8,990 | ₩9,370 | -2.09% | 7.7만 |
|---|
| 2026.08.13 | ₩9,320 | ₩10,250 | ₩9,160 | ₩9,240 | -0.86% | 32.2만 |
|---|
| 2026.08.12 | ₩8,920 | ₩9,370 | ₩8,690 | ₩9,150 | +2.58% | 9.2만 |
|---|
| 2026.08.11 | ₩8,530 | ₩9,380 | ₩8,360 | ₩8,840 | +3.63% | 14.3만 |
|---|
| 2026.08.10 | ₩8,290 | ₩8,780 | ₩8,290 | ₩8,580 | +3.50% | 6.6만 |
|---|
| 2026.08.07 | ₩8,340 | ₩8,800 | ₩8,110 | ₩8,230 | -1.32% | 10.1만 |
|---|
| 2026.08.06 | ₩8,620 | ₩8,640 | ₩8,210 | ₩8,340 | -3.25% | 4.2만 |
|---|
| 2026.08.05 | ₩8,750 | ₩8,880 | ₩8,560 | ₩8,720 | -0.34% | 4.8만 |
|---|
| 2026.08.04 | ₩8,060 | ₩8,470 | ₩7,950 | ₩8,290 | +2.85% | 3.7만 |
|---|
| 2026.08.03 | ₩8,010 | ₩8,490 | ₩7,850 | ₩8,050 | +0.50% | 5.5만 |
|---|
| 2026.07.31 | ₩7,260 | ₩8,180 | ₩7,260 | ₩8,010 | +10.33% | 10.1만 |
|---|
| 2026.07.30 | ₩6,750 | ₩7,310 | ₩6,750 | ₩6,990 | +3.56% | 5.6만 |
|---|
| 2026.07.29 | ₩7,660 | ₩8,100 | ₩6,790 | ₩7,040 | -8.09% | 13.4만 |
|---|
| 2026.07.28 | ₩8,470 | ₩8,610 | ₩7,600 | ₩7,650 | -9.68% | 15.8만 |
|---|
| 2026.07.27 | ₩8,970 | ₩8,970 | ₩8,580 | ₩8,800 | -1.90% | 5.5만 |
|---|
| 2026.07.24 | ₩9,500 | ₩9,500 | ₩8,640 | ₩8,740 | -8.00% | 8.6만 |
|---|
| 2026.07.23 | ₩8,880 | ₩9,760 | ₩8,640 | ₩9,570 | +7.77% | 11.1만 |
|---|
| 2026.07.22 | ₩8,900 | ₩9,300 | ₩8,580 | ₩8,600 | -3.37% | 8.9만 |
|---|
| 2026.07.21 | ₩8,760 | ₩8,790 | ₩8,320 | ₩8,670 | -1.03% | 8.9만 |
|---|
| 2026.07.20 | ₩8,630 | ₩9,080 | ₩8,540 | ₩8,610 | -0.23% | 6.2만 |
|---|
| 2026.07.16 | ₩9,590 | ₩9,590 | ₩8,910 | ₩8,980 | -6.36% | 7.1만 |
|---|
| 2026.07.15 | ₩9,190 | ₩9,880 | ₩9,100 | ₩9,690 | +5.44% | 11.1만 |
|---|
| 2026.07.14 | ₩9,110 | ₩9,390 | ₩8,520 | ₩8,780 | -3.62% | 13.9만 |
|---|
| 2026.07.13 | ₩9,850 | ₩10,200 | ₩8,870 | ₩9,110 | -7.51% | 16만 |
|---|
| 2026.07.10 | ₩9,270 | ₩9,920 | ₩9,150 | ₩9,820 | +5.93% | 17.1만 |
|---|
| 2026.07.09 | ₩8,890 | ₩9,920 | ₩8,750 | ₩8,980 | +1.01% | 40.6만 |
|---|
| 2026.07.08 | ₩8,660 | ₩9,210 | ₩8,400 | ₩8,500 | -1.85% | 15.3만 |
|---|
| 2026.07.07 | ₩9,130 | ₩9,640 | ₩8,720 | ₩9,050 | -0.88% | 18.7만 |
|---|
| 2026.07.06 | ₩9,680 | ₩9,680 | ₩8,900 | ₩9,410 | -2.79% | 28.5만 |
|---|
| 2026.07.03 | ₩10,660 | ₩11,230 | ₩9,210 | ₩9,680 | -9.19% | 28.2만 |
|---|
| 2026.07.02 | ₩11,880 | ₩11,880 | ₩10,580 | ₩10,660 | -10.27% | 13.1만 |
|---|
| 2026.07.01 | ₩11,610 | ₩12,400 | ₩11,170 | ₩12,100 | +4.22% | 24.3만 |
|---|
| 2026.06.30 | ₩10,950 | ₩11,730 | ₩10,690 | ₩11,600 | +5.94% | 26.6만 |
|---|
| 2026.06.29 | ₩10,070 | ₩10,870 | ₩10,070 | ₩10,750 | +6.75% | 15.1만 |
|---|
| 2026.06.26 | ₩11,220 | ₩11,990 | ₩10,000 | ₩10,210 | -9.00% | 38.7만 |
|---|
| 2026.06.25 | ₩12,860 | ₩13,400 | ₩11,430 | ₩11,540 | -10.26% | 36.6만 |
|---|
| 2026.06.24 | ₩13,790 | ₩14,040 | ₩12,300 | ₩12,690 | -7.98% | 37.5만 |
|---|
| 2026.06.23 | ₩16,520 | ₩17,030 | ₩13,700 | ₩13,830 | -16.28% | 57.4만 |
|---|
| 2026.06.22 | ₩17,350 | ₩18,120 | ₩15,800 | ₩16,530 | -4.73% | 74.2만 |
|---|
| 2026.06.19 | ₩16,120 | ₩18,820 | ₩16,020 | ₩17,310 | +7.38% | 237.1만 |
|---|
| 2026.06.18 | ₩14,250 | ₩17,880 | ₩13,750 | ₩16,210 | +13.75% | 243.5만 |
|---|
| 2026.06.17 | ₩14,560 | ₩14,800 | ₩14,100 | ₩14,120 | -3.02% | 12.4만 |
|---|
| 2026.06.16 | ₩14,720 | ₩14,930 | ₩14,010 | ₩14,620 | -0.68% | 22.9만 |
|---|
| 2026.06.15 | ₩14,600 | ₩15,290 | ₩14,270 | ₩14,460 | -0.96% | 26.1만 |
|---|
| 2026.06.12 | ₩14,400 | ₩14,970 | ₩13,750 | ₩13,860 | -3.75% | 21.3만 |
|---|
| 2026.06.11 | ₩13,350 | ₩14,280 | ₩12,910 | ₩14,000 | +4.87% | 19.2만 |
|---|
| 2026.06.10 | ₩15,300 | ₩15,300 | ₩13,350 | ₩13,500 | -11.76% | 820 |
|---|
| 2026.06.09 | ₩14,910 | ₩16,290 | ₩14,680 | ₩15,420 | +3.42% | 30.8만 |
|---|
| 2026.06.08 | ₩14,950 | ₩15,520 | ₩14,540 | ₩14,550 | -2.68% | 33만 |
|---|
| 2026.06.05 | ₩14,500 | ₩17,860 | ₩14,380 | ₩16,150 | +11.38% | 148.5만 |
|---|
| 2026.06.04 | ₩15,110 | ₩15,790 | ₩14,560 | ₩14,700 | -2.71% | 28만 |
|---|
| 2026.06.02 | ₩16,390 | ₩17,160 | ₩14,820 | ₩15,100 | -7.87% | 52.7만 |
|---|
| 2026.06.01 | ₩14,730 | ₩16,400 | ₩13,100 | ₩16,390 | +11.27% | 154.2만 |
|---|
| 2026.05.29 | ₩17,000 | ₩18,690 | ₩15,280 | ₩15,700 | -7.65% | 283.7만 |
|---|
| 2026.05.28 | ₩14,630 | ₩16,490 | ₩13,450 | ₩15,680 | +7.18% | 218.4만 |
|---|
| 2026.05.27 | ₩17,300 | ₩17,770 | ₩14,430 | ₩14,640 | -15.38% | 196.2만 |
|---|
| 2026.05.26 | ₩17,860 | ₩19,490 | ₩15,900 | ₩16,100 | -9.85% | 213.5만 |
|---|
| 2026.05.22 | ₩13,190 | ₩15,960 | ₩12,850 | ₩15,700 | +19.03% | 83.3만 |
|---|
| 2026.05.21 | ₩12,900 | ₩13,620 | ₩12,750 | ₩12,780 | -0.93% | 10.1만 |
|---|
| 2026.05.20 | ₩11,920 | ₩12,880 | ₩11,560 | ₩12,650 | +6.12% | 11.7만 |
|---|
| 2026.05.19 | ₩12,100 | ₩12,240 | ₩11,770 | ₩11,920 | -1.49% | 4.2만 |
|---|
| 2026.05.18 | ₩12,470 | ₩12,600 | ₩11,400 | ₩12,100 | -2.97% | 5.2만 |
|---|
| 2026.05.15 | ₩13,110 | ₩13,790 | ₩12,190 | ₩12,470 | -4.88% | 11.1만 |
|---|
| 2026.05.14 | ₩13,560 | ₩13,560 | ₩12,730 | ₩13,110 | -3.32% | 7.6만 |
|---|
| 2026.05.13 | ₩13,060 | ₩13,640 | ₩12,840 | ₩13,640 | +4.44% | 7.4만 |
|---|
| 2026.05.12 | ₩13,950 | ₩14,140 | ₩13,070 | ₩13,420 | -3.80% | 12.4만 |
|---|
| 2026.05.11 | ₩13,270 | ₩14,300 | ₩12,900 | ₩14,000 | +5.50% | 16.3만 |
|---|
| 2026.05.08 | ₩13,100 | ₩13,130 | ₩12,400 | ₩12,950 | -1.15% | 4.9만 |
|---|
| 2026.05.07 | ₩13,740 | ₩13,740 | ₩13,100 | ₩13,130 | -4.44% | 7.4만 |
|---|
| 2026.05.06 | ₩14,300 | ₩14,300 | ₩13,000 | ₩13,740 | -3.92% | 10.7만 |
|---|
| 2026.05.04 | ₩13,680 | ₩14,180 | ₩13,630 | ₩13,900 | +1.61% | 21.3만 |
|---|
| 2026.04.30 | ₩13,550 | ₩13,620 | ₩13,100 | ₩13,140 | -3.03% | 6.5만 |
|---|
| 2026.04.29 | ₩13,450 | ₩13,770 | ₩13,240 | ₩13,520 | +0.52% | 7.1만 |
|---|
| 2026.04.28 | ₩13,820 | ₩14,040 | ₩13,300 | ₩13,400 | -3.04% | 6.8만 |
|---|
| 2026.04.27 | ₩14,000 | ₩14,870 | ₩13,500 | ₩13,600 | -2.86% | 18.5만 |
|---|
| 2026.04.24 | ₩13,000 | ₩13,450 | ₩12,810 | ₩13,450 | +3.46% | 8.3만 |
|---|
| 2026.04.23 | ₩14,000 | ₩14,100 | ₩12,780 | ₩13,100 | -6.43% | 18만 |
|---|
| 2026.04.22 | ₩13,420 | ₩14,310 | ₩13,300 | ₩13,880 | +3.43% | 15.8만 |
|---|
| 2026.04.21 | ₩13,090 | ₩13,720 | ₩12,810 | ₩13,300 | +1.60% | 19.8만 |
|---|
| 2026.04.20 | ₩13,260 | ₩13,590 | ₩12,800 | ₩13,080 | -1.36% | 10.8만 |
|---|
| 2026.04.17 | ₩13,410 | ₩13,570 | ₩12,540 | ₩13,200 | -1.57% | 18만 |
|---|
| 2026.04.16 | ₩12,540 | ₩13,340 | ₩12,420 | ₩13,340 | +6.38% | 28.4만 |
|---|
| 2026.04.15 | ₩11,810 | ₩12,540 | ₩11,510 | ₩12,250 | +3.73% | 36.7만 |
|---|
| 2026.04.14 | ₩11,140 | ₩11,390 | ₩10,980 | ₩11,140 | 0.00% | 5.8만 |
|---|
| 2026.04.13 | ₩11,060 | ₩11,350 | ₩10,700 | ₩10,950 | -0.99% | 9.9만 |
|---|
| 2026.04.10 | ₩10,050 | ₩11,550 | ₩9,820 | ₩11,390 | +13.33% | 24.9만 |
|---|
| 2026.04.09 | ₩9,950 | ₩9,950 | ₩9,670 | ₩9,810 | -1.41% | 2.2만 |
|---|
| 2026.04.08 | ₩9,690 | ₩9,950 | ₩9,690 | ₩9,920 | +2.37% | 3.7만 |
|---|
| 2026.04.07 | ₩9,860 | ₩9,970 | ₩9,310 | ₩9,490 | -3.75% | 4만 |
|---|
| 2026.04.06 | ₩10,000 | ₩10,000 | ₩9,600 | ₩9,840 | -1.60% | 2.9만 |
|---|
| 2026.04.03 | ₩9,820 | ₩10,250 | ₩9,640 | ₩9,960 | +1.43% | 3.2만 |
|---|
| 2026.04.02 | ₩10,000 | ₩10,080 | ₩9,450 | ₩9,630 | -3.70% | 3.5만 |
|---|
| 2026.04.01 | ₩9,850 | ₩10,020 | ₩9,580 | ₩10,000 | +1.52% | 3.1만 |
|---|
| 2026.03.31 | ₩10,020 | ₩10,400 | ₩9,330 | ₩9,440 | -5.79% | 4만 |
|---|
| 2026.03.30 | ₩9,950 | ₩10,180 | ₩9,650 | ₩10,020 | +0.70% | 1.3만 |
|---|
| 2026.03.27 | ₩10,010 | ₩10,180 | ₩9,690 | ₩10,110 | +1.00% | 2.6만 |
|---|
| 2026.03.26 | ₩10,400 | ₩10,400 | ₩9,950 | ₩10,010 | -3.75% | 3.3만 |
|---|
| 2026.03.25 | ₩10,000 | ₩10,460 | ₩10,000 | ₩10,400 | +4.00% | 2.6만 |
|---|
| 2026.03.24 | ₩10,050 | ₩10,100 | ₩9,800 | ₩10,000 | -0.50% | 3.1만 |
|---|
| 2026.03.23 | ₩10,050 | ₩10,050 | ₩9,560 | ₩9,780 | -2.69% | 3.4만 |
|---|
| 2026.03.20 | ₩10,430 | ₩10,450 | ₩10,200 | ₩10,330 | -0.96% | 2.9만 |
|---|
| 2026.03.19 | ₩10,160 | ₩10,500 | ₩10,160 | ₩10,430 | +2.66% | 2.8만 |
|---|
| 2026.03.18 | ₩10,420 | ₩11,050 | ₩10,220 | ₩10,520 | +0.96% | 9.1만 |
|---|
| 2026.03.17 | ₩9,870 | ₩10,370 | ₩9,710 | ₩10,150 | +2.84% | 5.4만 |
|---|
| 2026.03.16 | ₩9,910 | ₩9,910 | ₩9,500 | ₩9,680 | -2.32% | 3.4만 |
|---|
| 2026.03.13 | ₩9,920 | ₩9,960 | ₩9,530 | ₩9,850 | -0.71% | 2.1만 |
|---|
| 2026.03.12 | ₩10,070 | ₩10,170 | ₩9,830 | ₩10,000 | -0.70% | 3.5만 |
|---|
| 2026.03.11 | ₩9,970 | ₩10,260 | ₩9,700 | ₩10,060 | +0.90% | 3.6만 |
|---|
| 2026.03.10 | ₩9,850 | ₩9,950 | ₩9,530 | ₩9,930 | +0.81% | 2.9만 |
|---|
| 2026.03.09 | ₩9,700 | ₩9,700 | ₩9,100 | ₩9,400 | -3.09% | 2.7만 |
|---|
| 2026.03.06 | ₩9,770 | ₩9,910 | ₩9,300 | ₩9,900 | +1.33% | 4.5만 |
|---|
| 2026.03.05 | ₩9,300 | ₩9,770 | ₩9,070 | ₩9,770 | +5.05% | 5.1만 |
|---|
| 2026.03.04 | ₩9,800 | ₩9,800 | ₩8,520 | ₩8,630 | -11.94% | 9만 |
|---|
| 2026.03.03 | ₩10,560 | ₩10,560 | ₩9,860 | ₩9,950 | -5.78% | 15.9만 |
|---|
| 2026.02.27 | ₩10,980 | ₩10,980 | ₩10,010 | ₩10,770 | -1.91% | 8.5만 |
|---|
| 2026.02.26 | ₩11,300 | ₩11,600 | ₩10,880 | ₩11,100 | -1.77% | 11만 |
|---|
| 2026.02.25 | ₩11,800 | ₩12,070 | ₩11,290 | ₩11,350 | -3.81% | 10.1만 |
|---|
| 2026.02.24 | ₩11,660 | ₩12,100 | ₩11,370 | ₩11,560 | -0.86% | 26.3만 |
|---|
| 2026.02.23 | ₩11,500 | ₩12,000 | ₩11,300 | ₩11,660 | +1.39% | 37.7만 |
|---|
| 2026.02.20 | ₩10,780 | ₩11,500 | ₩10,750 | ₩11,150 | +3.43% | 10.3만 |
|---|
| 2026.02.19 | ₩9,860 | ₩11,040 | ₩9,860 | ₩10,800 | +9.53% | 15.7만 |
|---|
| 2026.02.13 | ₩10,260 | ₩10,260 | ₩9,830 | ₩9,830 | -4.19% | 3.5만 |
|---|
| 2026.02.12 | ₩10,880 | ₩11,050 | ₩10,160 | ₩10,200 | -6.25% | 13.6만 |
|---|
| 2026.02.11 | ₩10,010 | ₩10,450 | ₩9,990 | ₩10,270 | +2.60% | 7.9만 |
|---|
| 2026.02.10 | ₩9,690 | ₩10,020 | ₩9,690 | ₩9,960 | +2.79% | 5.3만 |
|---|
| 2026.02.09 | ₩9,280 | ₩9,700 | ₩9,170 | ₩9,620 | +3.66% | 2.4만 |
|---|
| 2026.02.06 | ₩9,380 | ₩9,380 | ₩8,860 | ₩9,090 | -3.09% | 2.5만 |
|---|
| 2026.02.05 | ₩9,620 | ₩9,620 | ₩9,280 | ₩9,380 | -2.49% | 2.1만 |
|---|
| 2026.02.04 | ₩9,260 | ₩9,700 | ₩9,220 | ₩9,620 | +3.89% | 2.9만 |
|---|
| 2026.02.03 | ₩9,130 | ₩9,390 | ₩9,030 | ₩9,260 | +1.42% | 2만 |
|---|
| 2026.02.02 | ₩9,200 | ₩9,380 | ₩9,000 | ₩9,000 | -2.17% | 3만 |
|---|
| 2026.01.30 | ₩9,390 | ₩9,450 | ₩9,280 | ₩9,410 | +0.21% | 2.4만 |
|---|
| 2026.01.29 | ₩9,400 | ₩9,450 | ₩9,160 | ₩9,410 | +0.11% | 2.4만 |
|---|
| 2026.01.28 | ₩9,590 | ₩9,610 | ₩9,320 | ₩9,450 | -1.46% | 2.6만 |
|---|
| 2026.01.27 | ₩9,650 | ₩9,650 | ₩9,370 | ₩9,580 | -0.73% | 1.6만 |
|---|
| 2026.01.26 | ₩9,480 | ₩9,600 | ₩9,220 | ₩9,590 | +1.16% | 2.2만 |
|---|
| 2026.01.23 | ₩9,300 | ₩9,440 | ₩9,210 | ₩9,350 | +0.54% | 1.5만 |
|---|
| 2026.01.22 | ₩9,370 | ₩9,600 | ₩9,120 | ₩9,290 | -0.85% | 2.8만 |
|---|
| 2026.01.21 | ₩9,390 | ₩9,390 | ₩8,900 | ₩9,260 | -1.38% | 1.9만 |
|---|
| 2026.01.20 | ₩9,260 | ₩9,580 | ₩9,160 | ₩9,440 | +1.94% | 3.3만 |
|---|
| 2026.01.19 | ₩8,890 | ₩9,190 | ₩8,730 | ₩9,190 | +3.37% | 2.5만 |
|---|
| 2026.01.16 | ₩9,000 | ₩9,090 | ₩8,780 | ₩8,890 | -1.22% | 1.7만 |
|---|
| 2026.01.15 | ₩9,120 | ₩9,120 | ₩8,810 | ₩9,000 | -1.32% | 3.2만 |
|---|
| 2026.01.14 | ₩9,240 | ₩9,240 | ₩9,010 | ₩9,100 | -1.52% | 1.1만 |
|---|
| 2026.01.13 | ₩9,260 | ₩9,280 | ₩9,040 | ₩9,150 | -1.19% | 1.6만 |
|---|
| 2026.01.12 | ₩9,160 | ₩9,260 | ₩9,110 | ₩9,170 | +0.11% | 1.4만 |
|---|
| 2026.01.09 | ₩9,580 | ₩9,580 | ₩9,160 | ₩9,160 | -4.38% | 2.1만 |
|---|
| 2026.01.08 | ₩9,690 | ₩9,690 | ₩9,540 | ₩9,600 | -0.93% | 1.6만 |
|---|
| 2026.01.07 | ₩9,970 | ₩9,980 | ₩9,560 | ₩9,700 | -2.71% | 2.5만 |
|---|
| 2026.01.06 | ₩9,970 | ₩9,970 | ₩9,650 | ₩9,970 | 0.00% | 1.9만 |
|---|
| 2026.01.05 | ₩9,750 | ₩9,990 | ₩9,740 | ₩9,920 | +1.74% | 2.2만 |
|---|
| 2026.01.02 | ₩10,010 | ₩10,050 | ₩9,710 | ₩9,900 | -1.10% | 1.8만 |
|---|
| 2025.12.30 | ₩9,990 | ₩10,040 | ₩9,910 | ₩10,010 | +0.20% | 6.1천 |
|---|
| 2025.12.29 | ₩10,000 | ₩10,090 | ₩9,890 | ₩9,990 | -0.10% | 1만 |
|---|
| 2025.12.26 | ₩9,980 | ₩10,090 | ₩9,880 | ₩10,000 | +0.20% | 1.1만 |
|---|
| 2025.12.24 | ₩9,890 | ₩9,940 | ₩9,750 | ₩9,900 | +0.10% | 1.4만 |
|---|
| 2025.12.23 | ₩9,960 | ₩10,060 | ₩9,690 | ₩9,750 | -2.11% | 2.3만 |
|---|
| 2025.12.22 | ₩10,120 | ₩10,120 | ₩9,600 | ₩10,060 | -0.59% | 1.1만 |
|---|
| 2025.12.19 | ₩9,840 | ₩10,040 | ₩9,830 | ₩10,020 | +1.83% | 1.4만 |
|---|
| 2025.12.18 | ₩10,460 | ₩10,460 | ₩9,780 | ₩9,880 | -5.54% | 4.3만 |
|---|
| 2025.12.17 | ₩10,330 | ₩10,560 | ₩10,080 | ₩10,500 | +1.65% | 2.6만 |
|---|
| 2025.12.16 | ₩10,130 | ₩10,680 | ₩9,960 | ₩10,380 | +2.47% | 5.3만 |
|---|
| 2025.12.15 | ₩10,000 | ₩10,210 | ₩9,870 | ₩10,210 | +2.10% | 8.4천 |
|---|
| 2025.12.12 | ₩10,120 | ₩10,170 | ₩9,910 | ₩10,120 | 0.00% | 1.5만 |
|---|
| 2025.12.11 | ₩10,350 | ₩10,350 | ₩10,070 | ₩10,120 | -2.22% | 2.9만 |
|---|
| 2025.12.10 | ₩10,330 | ₩10,460 | ₩10,120 | ₩10,350 | +0.19% | 1.3만 |
|---|
| 2025.12.09 | ₩10,240 | ₩10,350 | ₩10,170 | ₩10,350 | +1.07% | 1.2만 |
|---|
| 2025.12.08 | ₩10,350 | ₩10,350 | ₩10,050 | ₩10,320 | -0.29% | 2.7만 |
|---|
| 2025.12.05 | ₩10,800 | ₩10,800 | ₩10,000 | ₩10,330 | -4.35% | 3.9만 |
|---|
| 2025.12.04 | ₩10,880 | ₩10,880 | ₩10,260 | ₩10,660 | -2.02% | 5.2만 |
|---|
| 2025.12.03 | ₩10,440 | ₩10,870 | ₩10,370 | ₩10,790 | +3.35% | 4.2만 |
|---|
| 2025.12.02 | ₩10,490 | ₩10,600 | ₩10,320 | ₩10,440 | -0.48% | 4.1만 |
|---|
| 2025.12.01 | ₩10,700 | ₩10,790 | ₩10,330 | ₩10,580 | -1.12% | 4.9만 |
|---|
| 2025.11.28 | ₩10,170 | ₩10,760 | ₩10,170 | ₩10,700 | +5.21% | 9.2만 |
|---|
| 2025.11.27 | ₩9,650 | ₩10,300 | ₩9,620 | ₩10,150 | +5.18% | 13.1만 |
|---|
| 2025.11.26 | ₩9,390 | ₩9,500 | ₩9,120 | ₩9,470 | +0.85% | 3만 |
|---|
| 2025.11.25 | ₩9,020 | ₩9,430 | ₩9,020 | ₩9,350 | +3.66% | 3.7만 |
|---|
| 2025.11.24 | ₩9,000 | ₩9,120 | ₩8,920 | ₩9,090 | +1.00% | 1.6만 |
|---|
| 2025.11.21 | ₩9,050 | ₩9,090 | ₩8,810 | ₩8,990 | -0.66% | 1.9만 |
|---|
| 2025.11.20 | ₩9,080 | ₩9,300 | ₩9,000 | ₩9,080 | 0.00% | 6.8천 |
|---|
| 2025.11.19 | ₩9,000 | ₩9,080 | ₩8,790 | ₩9,080 | +0.89% | 1.2만 |
|---|
| 2025.11.18 | ₩9,090 | ₩9,100 | ₩8,720 | ₩9,000 | -0.99% | 2.2만 |
|---|
| 2025.11.17 | ₩9,050 | ₩9,210 | ₩9,000 | ₩9,100 | +0.55% | 1.1만 |
|---|
| 2025.11.14 | ₩9,010 | ₩9,100 | ₩8,900 | ₩9,050 | +0.44% | 1.7만 |
|---|
| 2025.11.13 | ₩9,090 | ₩9,190 | ₩8,930 | ₩9,040 | -0.55% | 1.1만 |
|---|
| 2025.11.12 | ₩9,130 | ₩9,130 | ₩9,020 | ₩9,110 | -0.22% | 9.8천 |
|---|
| 2025.11.11 | ₩8,960 | ₩9,220 | ₩8,850 | ₩9,080 | +1.34% | 3.5만 |
|---|
| 2025.11.10 | ₩9,000 | ₩9,040 | ₩8,840 | ₩8,960 | -0.44% | 1.2만 |
|---|
| 2025.11.07 | ₩9,220 | ₩9,220 | ₩8,730 | ₩8,870 | -3.80% | 3.1만 |
|---|
| 2025.11.06 | ₩9,200 | ₩9,220 | ₩8,870 | ₩9,200 | 0.00% | 3.3만 |
|---|
| 2025.11.05 | ₩9,210 | ₩9,210 | ₩8,780 | ₩9,090 | -1.30% | 4만 |
|---|
| 2025.11.04 | ₩9,500 | ₩9,500 | ₩9,170 | ₩9,280 | -2.32% | 1.7만 |
|---|
| 2025.11.03 | ₩9,230 | ₩9,400 | ₩9,080 | ₩9,330 | +1.08% | 2.2만 |
|---|
| 2025.10.31 | ₩9,130 | ₩9,210 | ₩9,000 | ₩9,160 | +0.33% | 1.8만 |
|---|
| 2025.10.30 | ₩9,260 | ₩9,310 | ₩9,000 | ₩9,140 | -1.30% | 3.4만 |
|---|
| 2025.10.29 | ₩9,370 | ₩9,470 | ₩9,270 | ₩9,330 | -0.43% | 1.9만 |
|---|
| 2025.10.28 | ₩9,500 | ₩9,550 | ₩9,350 | ₩9,390 | -1.16% | 1.5만 |
|---|
| 2025.10.27 | ₩9,480 | ₩9,550 | ₩9,370 | ₩9,550 | +0.74% | 2.2만 |
|---|
| 2025.10.24 | ₩9,730 | ₩9,790 | ₩9,500 | ₩9,530 | -2.06% | 3.5만 |
|---|
| 2025.10.23 | ₩9,840 | ₩9,870 | ₩9,620 | ₩9,690 | -1.52% | 1.9만 |
|---|
| 2025.10.22 | ₩9,870 | ₩9,870 | ₩9,570 | ₩9,850 | -0.20% | 2.9만 |
|---|
| 2025.10.21 | ₩9,250 | ₩10,090 | ₩9,240 | ₩9,870 | +6.70% | 17.2만 |
|---|
| 2025.10.20 | ₩9,330 | ₩9,340 | ₩9,160 | ₩9,250 | -0.86% | 1.8만 |
|---|
| 2025.10.17 | ₩9,530 | ₩9,530 | ₩9,010 | ₩9,330 | -2.10% | 3.6만 |
|---|
| 2025.10.16 | ₩9,660 | ₩9,700 | ₩9,420 | ₩9,530 | -1.35% | 2.5만 |
|---|
| 2025.10.15 | ₩9,230 | ₩9,700 | ₩9,200 | ₩9,650 | +4.55% | 4.3만 |
|---|
| 2025.10.14 | ₩9,490 | ₩9,550 | ₩9,060 | ₩9,230 | -2.74% | 3.7만 |
|---|
| 2025.10.13 | ₩9,550 | ₩9,550 | ₩9,270 | ₩9,460 | -0.94% | 2.2만 |
|---|
| 2025.10.10 | ₩9,800 | ₩9,800 | ₩9,540 | ₩9,700 | -1.02% | 3.5만 |
|---|