시장 데이터를 불러오는 중
전체 종목
우리이앤엘하루틴 과거 주가
153490.KQ · KOSDAQ
주요 제품·사업: LED 패키지
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
153490.KQ · KOSDAQ
주요 제품·사업: LED 패키지
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,140 | ₩3,270 | ₩3,075 | ₩3,140 | 0.00% | 8.1천 |
| 2026.10.07 | ₩3,100 | ₩3,300 | ₩3,050 | ₩3,140 | +1.29% | 2.1만 |
| 2026.10.06 | ₩3,020 | ₩3,095 | ₩2,975 | ₩3,095 | +2.48% | 1.3만 |
| 2026.10.02 | ₩3,020 | ₩3,100 | ₩2,995 | ₩3,025 | +0.17% | 5.6천 |
| 2026.10.01 | ₩3,025 | ₩3,100 | ₩2,880 | ₩3,020 | -0.17% | 6.2천 |
| 2026.09.30 | ₩3,100 | ₩3,180 | ₩2,975 | ₩3,000 | -3.23% | 6.3천 |
| 2026.09.29 | ₩3,165 | ₩3,165 | ₩3,010 | ₩3,125 | -1.26% | 4.5천 |
| 2026.09.28 | ₩3,215 | ₩3,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,055 |
| ₩3,180 |
| -1.09% |
| 2.9천 |
| 2026.09.23 | ₩3,065 | ₩3,160 | ₩3,055 | ₩3,160 | +3.10% | 4천 |
|---|
| 2026.09.22 | ₩3,030 | ₩3,125 | ₩2,930 | ₩3,100 | +2.31% | 1.3만 |
|---|
| 2026.09.21 | ₩3,200 | ₩3,200 | ₩3,030 | ₩3,035 | -5.16% | 7.1천 |
|---|
| 2026.09.18 | ₩3,175 | ₩3,310 | ₩3,095 | ₩3,170 | -0.16% | 4.6천 |
|---|
| 2026.09.17 | ₩3,205 | ₩3,205 | ₩3,005 | ₩3,165 | -1.25% | 1.2만 |
|---|
| 2026.09.16 | ₩3,080 | ₩3,215 | ₩3,010 | ₩3,145 | +2.11% | 1.3만 |
|---|
| 2026.09.15 | ₩3,000 | ₩3,235 | ₩2,850 | ₩3,070 | +2.33% | 1.5만 |
|---|
| 2026.09.14 | ₩3,000 | ₩3,295 | ₩2,950 | ₩3,000 | 0.00% | 3만 |
|---|
| 2026.09.11 | ₩3,075 | ₩3,140 | ₩2,990 | ₩3,055 | -0.65% | 1.6만 |
|---|
| 2026.09.10 | ₩3,125 | ₩3,145 | ₩2,995 | ₩3,080 | -1.44% | 4.5천 |
|---|
| 2026.09.09 | ₩2,995 | ₩3,135 | ₩2,970 | ₩3,130 | +4.51% | 2.7만 |
|---|
| 2026.09.08 | ₩3,000 | ₩3,050 | ₩2,750 | ₩2,995 | -0.17% | 1.5만 |
|---|
| 2026.09.07 | ₩2,930 | ₩3,005 | ₩2,885 | ₩3,005 | +2.56% | 1.4만 |
|---|
| 2026.09.04 | ₩2,995 | ₩2,995 | ₩2,880 | ₩2,930 | -2.17% | 8.9천 |
|---|
| 2026.09.03 | ₩2,930 | ₩2,995 | ₩2,820 | ₩2,995 | +2.22% | 2.1만 |
|---|
| 2026.09.02 | ₩2,865 | ₩3,125 | ₩2,865 | ₩2,975 | +3.84% | 5만 |
|---|
| 2026.09.01 | ₩3,150 | ₩3,400 | ₩2,645 | ₩2,975 | -5.56% | 49.7만 |
|---|
| 2026.08.31 | ₩2,310 | ₩2,885 | ₩2,100 | ₩2,885 | +24.89% | 23.5만 |
|---|
| 2026.08.28 | ₩2,295 | ₩2,345 | ₩2,100 | ₩2,220 | -3.27% | 5만 |
|---|
| 2026.08.27 | ₩2,145 | ₩2,600 | ₩2,125 | ₩2,295 | +6.99% | 41.5만 |
|---|
| 2026.08.26 | ₩1,659 | ₩2,145 | ₩1,659 | ₩2,145 | +29.29% | 68.3만 |
|---|
| 2026.08.25 | ₩1,740 | ₩1,743 | ₩1,541 | ₩1,653 | -5.00% | 6.4만 |
|---|
| 2026.08.24 | ₩1,782 | ₩1,800 | ₩1,720 | ₩1,740 | -2.36% | 2.2만 |
|---|
| 2026.08.21 | ₩1,874 | ₩1,875 | ₩1,696 | ₩1,776 | -5.23% | 6.2만 |
|---|
| 2026.08.20 | ₩2,110 | ₩2,630 | ₩1,826 | ₩1,843 | -12.65% | 94.9만 |
|---|
| 2026.08.19 | ₩2,025 | ₩2,025 | ₩2,025 | ₩2,025 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩2,025 | ₩2,025 | ₩2,025 | ₩2,025 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩2,025 | ₩2,025 | ₩2,025 | ₩2,025 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩2,025 | ₩2,025 | ₩2,025 | ₩2,025 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩2,025 | ₩2,025 | ₩2,025 | ₩2,025 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩2,025 | ₩2,025 | ₩2,025 | ₩2,025 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩2,025 | ₩2,025 | ₩2,025 | ₩2,025 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩2,025 | ₩2,025 | ₩2,025 | ₩2,025 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩2,025 | ₩2,025 | ₩2,025 | ₩2,025 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩2,025 | ₩2,025 | ₩2,025 | ₩2,025 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩2,025 | ₩2,025 | ₩2,025 | ₩2,025 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩2,025 | ₩2,025 | ₩2,025 | ₩2,025 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩2,025 | ₩2,025 | ₩2,025 | ₩2,025 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩2,025 | ₩2,025 | ₩2,025 | ₩2,025 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩2,025 | ₩2,025 | ₩2,025 | ₩2,025 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩2,075 | ₩2,095 | ₩1,950 | ₩2,025 | -2.41% | 1.3만 |
|---|
| 2026.07.27 | ₩2,150 | ₩2,165 | ₩2,055 | ₩2,095 | -2.56% | 4.1천 |
|---|
| 2026.07.24 | ₩2,160 | ₩2,170 | ₩2,150 | ₩2,165 | +0.23% | 1.5천 |
|---|
| 2026.07.23 | ₩2,180 | ₩2,195 | ₩2,110 | ₩2,150 | -1.38% | 8.1천 |
|---|
| 2026.07.22 | ₩2,200 | ₩2,200 | ₩2,145 | ₩2,195 | -0.23% | 4.2천 |
|---|
| 2026.07.21 | ₩2,200 | ₩2,205 | ₩2,135 | ₩2,200 | 0.00% | 3천 |
|---|
| 2026.07.20 | ₩2,260 | ₩2,260 | ₩2,160 | ₩2,205 | -2.43% | 3.8천 |
|---|
| 2026.07.16 | ₩2,250 | ₩2,250 | ₩2,140 | ₩2,250 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩2,225 | ₩2,330 | ₩2,165 | ₩2,220 | -0.22% | 1.1만 |
|---|
| 2026.07.14 | ₩2,200 | ₩2,245 | ₩2,175 | ₩2,230 | +1.36% | 1.9만 |
|---|
| 2026.07.13 | ₩2,250 | ₩2,335 | ₩2,200 | ₩2,245 | -0.22% | 4.5천 |
|---|
| 2026.07.10 | ₩2,190 | ₩2,265 | ₩2,185 | ₩2,250 | +2.74% | 1만 |
|---|
| 2026.07.09 | ₩2,205 | ₩2,345 | ₩2,110 | ₩2,190 | -0.68% | 7.9천 |
|---|
| 2026.07.08 | ₩2,265 | ₩2,380 | ₩2,040 | ₩2,330 | +2.87% | 1.5만 |
|---|
| 2026.07.07 | ₩2,285 | ₩2,445 | ₩2,240 | ₩2,305 | +0.88% | 7.2천 |
|---|
| 2026.07.06 | ₩2,290 | ₩2,300 | ₩2,120 | ₩2,275 | -0.66% | 1만 |
|---|
| 2026.07.03 | ₩2,425 | ₩2,425 | ₩2,220 | ₩2,295 | -5.36% | 1.4만 |
|---|
| 2026.07.02 | ₩2,405 | ₩2,535 | ₩2,270 | ₩2,395 | -0.42% | 9.5천 |
|---|
| 2026.07.01 | ₩2,335 | ₩2,520 | ₩2,195 | ₩2,405 | +3.00% | 1.3만 |
|---|
| 2026.06.30 | ₩2,570 | ₩2,575 | ₩2,310 | ₩2,335 | -9.14% | 1.9만 |
|---|
| 2026.06.29 | ₩2,450 | ₩2,545 | ₩2,400 | ₩2,510 | +2.45% | 1.5만 |
|---|
| 2026.06.26 | ₩2,500 | ₩2,585 | ₩2,295 | ₩2,555 | +2.20% | 5.6만 |
|---|
| 2026.06.25 | ₩2,925 | ₩3,040 | ₩2,490 | ₩2,605 | -10.94% | 2.9만 |
|---|
| 2026.06.24 | ₩3,280 | ₩3,300 | ₩2,800 | ₩2,895 | -11.74% | 2.8만 |
|---|
| 2026.06.23 | ₩3,345 | ₩3,385 | ₩3,240 | ₩3,300 | -1.35% | 6.5천 |
|---|
| 2026.06.22 | ₩3,455 | ₩3,505 | ₩3,225 | ₩3,385 | -2.03% | 2.8만 |
|---|
| 2026.06.19 | ₩3,360 | ₩3,515 | ₩3,225 | ₩3,485 | +3.72% | 2.6만 |
|---|
| 2026.06.18 | ₩3,395 | ₩3,510 | ₩3,395 | ₩3,480 | +2.50% | 2.1만 |
|---|
| 2026.06.17 | ₩3,490 | ₩3,490 | ₩3,255 | ₩3,475 | -0.43% | 1.5만 |
|---|
| 2026.06.16 | ₩3,510 | ₩3,510 | ₩3,415 | ₩3,420 | -2.56% | 1.7만 |
|---|
| 2026.06.15 | ₩3,465 | ₩3,510 | ₩3,425 | ₩3,500 | +1.01% | 4.2만 |
|---|
| 2026.06.12 | ₩3,505 | ₩3,590 | ₩3,400 | ₩3,465 | -1.14% | 2.5만 |
|---|
| 2026.06.11 | ₩3,380 | ₩3,500 | ₩3,380 | ₩3,475 | +2.81% | 1.8만 |
|---|
| 2026.06.10 | ₩3,480 | ₩3,550 | ₩3,295 | ₩3,480 | 0.00% | 2.1만 |
|---|
| 2026.06.09 | ₩3,305 | ₩3,545 | ₩3,300 | ₩3,510 | +6.20% | 5.3만 |
|---|
| 2026.06.08 | ₩3,400 | ₩3,495 | ₩3,345 | ₩3,435 | +1.03% | 2.5만 |
|---|
| 2026.06.05 | ₩3,570 | ₩3,570 | ₩3,440 | ₩3,500 | -1.96% | 3.8만 |
|---|
| 2026.06.04 | ₩3,590 | ₩3,625 | ₩3,350 | ₩3,575 | -0.42% | 3.1만 |
|---|
| 2026.06.02 | ₩3,895 | ₩4,015 | ₩3,260 | ₩3,530 | -9.37% | 21.5만 |
|---|
| 2026.06.01 | ₩3,895 | ₩3,975 | ₩3,830 | ₩3,955 | +1.54% | 2.8만 |
|---|
| 2026.05.29 | ₩4,020 | ₩4,035 | ₩3,820 | ₩3,935 | -2.11% | 3만 |
|---|
| 2026.05.28 | ₩4,010 | ₩4,025 | ₩3,790 | ₩3,970 | -1.00% | 2.7만 |
|---|
| 2026.05.27 | ₩4,140 | ₩4,285 | ₩3,945 | ₩3,955 | -4.47% | 3.3만 |
|---|
| 2026.05.26 | ₩3,810 | ₩4,085 | ₩3,770 | ₩4,050 | +6.30% | 7.8만 |
|---|
| 2026.05.22 | ₩3,750 | ₩3,840 | ₩3,585 | ₩3,770 | +0.53% | 1.3만 |
|---|
| 2026.05.21 | ₩3,865 | ₩3,865 | ₩3,660 | ₩3,710 | -4.01% | 2.1만 |
|---|
| 2026.05.20 | ₩3,935 | ₩3,935 | ₩3,705 | ₩3,810 | -3.18% | 9.7천 |
|---|
| 2026.05.19 | ₩3,900 | ₩3,940 | ₩3,695 | ₩3,895 | -0.13% | 2.3만 |
|---|
| 2026.05.18 | ₩4,000 | ₩4,000 | ₩3,850 | ₩3,900 | -2.50% | 1.6만 |
|---|
| 2026.05.15 | ₩4,020 | ₩4,050 | ₩3,850 | ₩4,000 | -0.50% | 2.5만 |
|---|
| 2026.05.14 | ₩4,175 | ₩4,175 | ₩3,850 | ₩4,020 | -3.71% | 4.9만 |
|---|
| 2026.05.13 | ₩4,225 | ₩4,225 | ₩3,935 | ₩4,170 | -1.30% | 3.5만 |
|---|
| 2026.05.12 | ₩4,130 | ₩4,330 | ₩4,005 | ₩4,210 | +1.94% | 5.2만 |
|---|
| 2026.05.11 | ₩4,340 | ₩4,750 | ₩4,115 | ₩4,115 | -5.18% | 39.5만 |
|---|
| 2026.05.08 | ₩4,205 | ₩4,480 | ₩4,205 | ₩4,380 | +4.16% | 3.8만 |
|---|
| 2026.05.07 | ₩4,430 | ₩4,565 | ₩4,275 | ₩4,565 | +3.05% | 3.2만 |
|---|
| 2026.05.06 | ₩4,565 | ₩4,575 | ₩4,360 | ₩4,470 | -2.08% | 5.4만 |
|---|
| 2026.05.04 | ₩4,575 | ₩4,600 | ₩4,515 | ₩4,560 | -0.33% | 1.8만 |
|---|
| 2026.04.30 | ₩4,575 | ₩4,615 | ₩4,530 | ₩4,575 | 0.00% | 2.4만 |
|---|
| 2026.04.29 | ₩4,575 | ₩4,605 | ₩4,465 | ₩4,570 | -0.11% | 5.3만 |
|---|
| 2026.04.28 | ₩4,570 | ₩4,595 | ₩4,525 | ₩4,570 | 0.00% | 3.1만 |
|---|
| 2026.04.27 | ₩4,585 | ₩4,740 | ₩4,475 | ₩4,570 | -0.33% | 3만 |
|---|
| 2026.04.24 | ₩4,500 | ₩4,600 | ₩4,435 | ₩4,545 | +1.00% | 4.4만 |
|---|
| 2026.04.23 | ₩4,545 | ₩4,625 | ₩4,450 | ₩4,535 | -0.22% | 5.2만 |
|---|
| 2026.04.22 | ₩4,545 | ₩4,750 | ₩4,440 | ₩4,535 | -0.22% | 5.1만 |
|---|
| 2026.04.21 | ₩4,605 | ₩4,840 | ₩4,350 | ₩4,545 | -1.30% | 18만 |
|---|
| 2026.04.20 | ₩4,250 | ₩4,650 | ₩4,155 | ₩4,580 | +7.76% | 33.2만 |
|---|
| 2026.04.17 | ₩4,140 | ₩4,375 | ₩4,020 | ₩4,150 | +0.24% | 12.1만 |
|---|
| 2026.04.16 | ₩4,125 | ₩4,205 | ₩4,035 | ₩4,095 | -0.73% | 7.8만 |
|---|
| 2026.04.15 | ₩4,000 | ₩4,145 | ₩3,850 | ₩4,075 | +1.88% | 9.7만 |
|---|
| 2026.04.14 | ₩3,860 | ₩4,055 | ₩3,760 | ₩3,905 | +1.17% | 5.1만 |
|---|
| 2026.04.13 | ₩4,065 | ₩4,065 | ₩3,800 | ₩3,845 | -5.41% | 11.8만 |
|---|
| 2026.04.10 | ₩3,770 | ₩3,850 | ₩3,735 | ₩3,825 | +1.46% | 6.1만 |
|---|
| 2026.04.09 | ₩3,820 | ₩3,825 | ₩3,725 | ₩3,790 | -0.79% | 1.1만 |
|---|
| 2026.04.08 | ₩3,800 | ₩3,885 | ₩3,700 | ₩3,820 | +0.53% | 1.3만 |
|---|
| 2026.04.07 | ₩3,775 | ₩3,825 | ₩3,700 | ₩3,795 | +0.53% | 1.4만 |
|---|
| 2026.04.06 | ₩3,785 | ₩3,850 | ₩3,750 | ₩3,780 | -0.13% | 1만 |
|---|
| 2026.04.03 | ₩3,925 | ₩3,925 | ₩3,780 | ₩3,820 | -2.68% | 8천 |
|---|
| 2026.04.02 | ₩3,920 | ₩3,975 | ₩3,745 | ₩3,845 | -1.91% | 1.7만 |
|---|
| 2026.04.01 | ₩3,845 | ₩3,905 | ₩3,800 | ₩3,900 | +1.43% | 6.5천 |
|---|
| 2026.03.31 | ₩3,860 | ₩3,925 | ₩3,825 | ₩3,835 | -0.65% | 2만 |
|---|
| 2026.03.30 | ₩3,865 | ₩3,920 | ₩3,750 | ₩3,840 | -0.65% | 1.7만 |
|---|
| 2026.03.27 | ₩3,880 | ₩3,910 | ₩3,795 | ₩3,900 | +0.52% | 1.1만 |
|---|
| 2026.03.26 | ₩3,870 | ₩4,015 | ₩3,755 | ₩3,850 | -0.52% | 3.3만 |
|---|
| 2026.03.25 | ₩3,870 | ₩3,930 | ₩3,795 | ₩3,875 | +0.13% | 7.1만 |
|---|
| 2026.03.24 | ₩3,870 | ₩3,910 | ₩3,755 | ₩3,850 | -0.52% | 2.7만 |
|---|
| 2026.03.23 | ₩3,885 | ₩3,955 | ₩3,815 | ₩3,900 | +0.39% | 1.3만 |
|---|
| 2026.03.20 | ₩3,940 | ₩3,940 | ₩3,865 | ₩3,920 | -0.51% | 9.7천 |
|---|
| 2026.03.19 | ₩3,905 | ₩4,010 | ₩3,815 | ₩3,975 | +1.79% | 2.2만 |
|---|
| 2026.03.18 | ₩3,900 | ₩3,950 | ₩3,820 | ₩3,900 | 0.00% | 1.4만 |
|---|
| 2026.03.17 | ₩3,995 | ₩3,995 | ₩3,825 | ₩3,930 | -1.63% | 1.4만 |
|---|
| 2026.03.16 | ₩3,960 | ₩3,970 | ₩3,840 | ₩3,920 | -1.01% | 7.6천 |
|---|
| 2026.03.13 | ₩3,945 | ₩3,995 | ₩3,760 | ₩3,970 | +0.63% | 2.1만 |
|---|
| 2026.03.12 | ₩4,000 | ₩4,100 | ₩3,815 | ₩3,945 | -1.38% | 5.1만 |
|---|
| 2026.03.11 | ₩3,850 | ₩4,030 | ₩3,760 | ₩3,965 | +2.99% | 2.6만 |
|---|
| 2026.03.10 | ₩3,855 | ₩3,955 | ₩3,730 | ₩3,840 | -0.39% | 1.8만 |
|---|
| 2026.03.09 | ₩3,765 | ₩3,955 | ₩3,495 | ₩3,875 | +2.92% | 3.6만 |
|---|
| 2026.03.06 | ₩3,815 | ₩3,920 | ₩3,750 | ₩3,800 | -0.39% | 7.9천 |
|---|
| 2026.03.05 | ₩3,565 | ₩3,900 | ₩3,565 | ₩3,850 | +7.99% | 3만 |
|---|
| 2026.03.04 | ₩3,925 | ₩3,925 | ₩3,490 | ₩3,600 | -8.28% | 3.2만 |
|---|
| 2026.03.03 | ₩4,095 | ₩4,095 | ₩3,780 | ₩3,960 | -3.30% | 6.2만 |
|---|
| 2026.02.27 | ₩3,845 | ₩4,095 | ₩3,810 | ₩4,095 | +6.50% | 9.6만 |
|---|
| 2026.02.26 | ₩3,845 | ₩4,025 | ₩3,775 | ₩3,845 | 0.00% | 16.6만 |
|---|
| 2026.02.25 | ₩3,690 | ₩4,445 | ₩3,690 | ₩3,845 | +4.20% | 38.5만 |
|---|
| 2026.02.24 | ₩3,630 | ₩3,715 | ₩3,605 | ₩3,710 | +2.20% | 6.8만 |
|---|
| 2026.02.23 | ₩3,345 | ₩3,635 | ₩3,345 | ₩3,630 | +8.52% | 10.1만 |
|---|
| 2026.02.20 | ₩3,320 | ₩3,460 | ₩3,305 | ₩3,340 | +0.60% | 5.1만 |
|---|
| 2026.02.19 | ₩3,305 | ₩3,350 | ₩3,230 | ₩3,345 | +1.21% | 2.2만 |
|---|
| 2026.02.13 | ₩3,370 | ₩3,370 | ₩3,275 | ₩3,305 | -1.93% | 1.7만 |
|---|
| 2026.02.12 | ₩3,360 | ₩3,410 | ₩3,330 | ₩3,370 | +0.30% | 1.5만 |
|---|
| 2026.02.11 | ₩3,325 | ₩3,375 | ₩3,320 | ₩3,360 | +1.05% | 7.1천 |
|---|
| 2026.02.10 | ₩3,320 | ₩3,365 | ₩3,285 | ₩3,325 | +0.15% | 1.9만 |
|---|
| 2026.02.09 | ₩3,240 | ₩3,560 | ₩3,220 | ₩3,290 | +1.54% | 3.3만 |
|---|
| 2026.02.06 | ₩3,250 | ₩3,250 | ₩3,170 | ₩3,250 | 0.00% | 9.4천 |
|---|
| 2026.02.05 | ₩3,235 | ₩3,275 | ₩3,205 | ₩3,255 | +0.62% | 2.4만 |
|---|
| 2026.02.04 | ₩3,235 | ₩3,290 | ₩3,195 | ₩3,235 | 0.00% | 1.7만 |
|---|
| 2026.02.03 | ₩3,220 | ₩3,300 | ₩3,160 | ₩3,225 | +0.16% | 1.6만 |
|---|
| 2026.02.02 | ₩3,285 | ₩3,300 | ₩3,175 | ₩3,190 | -2.89% | 1.7만 |
|---|
| 2026.01.30 | ₩3,270 | ₩3,430 | ₩3,240 | ₩3,295 | +0.76% | 1.1만 |
|---|
| 2026.01.29 | ₩3,255 | ₩3,260 | ₩3,190 | ₩3,260 | +0.15% | 2.1만 |
|---|
| 2026.01.28 | ₩3,275 | ₩3,290 | ₩3,215 | ₩3,230 | -1.37% | 2.2만 |
|---|
| 2026.01.27 | ₩3,250 | ₩3,325 | ₩3,230 | ₩3,250 | 0.00% | 7.4천 |
|---|
| 2026.01.26 | ₩3,225 | ₩3,380 | ₩3,215 | ₩3,250 | +0.78% | 1.5만 |
|---|
| 2026.01.23 | ₩3,200 | ₩3,250 | ₩3,175 | ₩3,220 | +0.63% | 1.7만 |
|---|
| 2026.01.22 | ₩3,220 | ₩3,275 | ₩3,185 | ₩3,190 | -0.93% | 7.9천 |
|---|
| 2026.01.21 | ₩3,250 | ₩3,280 | ₩3,165 | ₩3,215 | -1.08% | 4.3천 |
|---|
| 2026.01.20 | ₩3,285 | ₩3,285 | ₩3,230 | ₩3,250 | -1.07% | 5.3천 |
|---|
| 2026.01.19 | ₩3,335 | ₩3,335 | ₩3,210 | ₩3,285 | -1.50% | 6.9천 |
|---|
| 2026.01.16 | ₩3,305 | ₩3,370 | ₩3,305 | ₩3,335 | +0.91% | 4.6천 |
|---|
| 2026.01.15 | ₩3,300 | ₩3,375 | ₩3,275 | ₩3,345 | +1.36% | 3.1천 |
|---|
| 2026.01.14 | ₩3,230 | ₩3,420 | ₩3,230 | ₩3,300 | +2.17% | 6.7천 |
|---|
| 2026.01.13 | ₩3,295 | ₩3,360 | ₩3,265 | ₩3,265 | -0.91% | 1.4천 |
|---|
| 2026.01.12 | ₩3,345 | ₩3,345 | ₩3,220 | ₩3,295 | -1.49% | 4.8천 |
|---|
| 2026.01.09 | ₩3,215 | ₩3,380 | ₩3,180 | ₩3,230 | +0.47% | 4.2천 |
|---|
| 2026.01.08 | ₩3,230 | ₩3,245 | ₩3,180 | ₩3,215 | -0.46% | 1.9만 |
|---|
| 2026.01.07 | ₩3,305 | ₩3,305 | ₩3,210 | ₩3,230 | -2.27% | 1.8만 |
|---|
| 2026.01.06 | ₩3,325 | ₩3,385 | ₩3,290 | ₩3,295 | -0.90% | 6.1천 |
|---|
| 2026.01.05 | ₩3,550 | ₩3,550 | ₩3,325 | ₩3,355 | -5.49% | 1.5만 |
|---|
| 2026.01.02 | ₩3,425 | ₩3,520 | ₩3,375 | ₩3,430 | +0.15% | 5천 |
|---|
| 2025.12.30 | ₩3,495 | ₩3,495 | ₩3,425 | ₩3,425 | -2.00% | 6.5천 |
|---|
| 2025.12.29 | ₩3,435 | ₩3,580 | ₩3,435 | ₩3,495 | +1.75% | 3.7천 |
|---|
| 2025.12.26 | ₩3,495 | ₩3,545 | ₩3,450 | ₩3,485 | -0.29% | 1.4천 |
|---|
| 2025.12.24 | ₩3,485 | ₩3,605 | ₩3,440 | ₩3,495 | +0.29% | 7.1천 |
|---|
| 2025.12.23 | ₩3,500 | ₩3,515 | ₩3,470 | ₩3,470 | -0.86% | 3.3천 |
|---|
| 2025.12.22 | ₩3,495 | ₩3,505 | ₩3,465 | ₩3,500 | +0.14% | 5.8천 |
|---|
| 2025.12.19 | ₩3,465 | ₩3,515 | ₩3,440 | ₩3,495 | +0.87% | 2.2천 |
|---|
| 2025.12.18 | ₩3,500 | ₩3,500 | ₩3,385 | ₩3,465 | -1.00% | 3.7천 |
|---|
| 2025.12.17 | ₩3,475 | ₩3,525 | ₩3,455 | ₩3,500 | +0.72% | 7.4천 |
|---|
| 2025.12.16 | ₩3,490 | ₩3,505 | ₩3,445 | ₩3,465 | -0.72% | 2.6천 |
|---|
| 2025.12.15 | ₩3,565 | ₩3,565 | ₩3,460 | ₩3,490 | -2.10% | 1.7천 |
|---|
| 2025.12.12 | ₩3,525 | ₩3,525 | ₩3,465 | ₩3,495 | -0.85% | 3.4천 |
|---|
| 2025.12.11 | ₩3,470 | ₩3,515 | ₩3,440 | ₩3,490 | +0.58% | 2천 |
|---|
| 2025.12.10 | ₩3,460 | ₩3,495 | ₩3,425 | ₩3,470 | +0.29% | 3.5천 |
|---|
| 2025.12.09 | ₩3,425 | ₩3,460 | ₩3,415 | ₩3,460 | +1.02% | 2.2천 |
|---|
| 2025.12.08 | ₩3,465 | ₩3,515 | ₩3,410 | ₩3,460 | -0.14% | 5.8천 |
|---|
| 2025.12.05 | ₩3,440 | ₩3,510 | ₩3,405 | ₩3,465 | +0.73% | 9.2천 |
|---|
| 2025.12.04 | ₩3,515 | ₩3,515 | ₩3,415 | ₩3,440 | -2.13% | 9.9천 |
|---|
| 2025.12.03 | ₩3,510 | ₩3,510 | ₩3,425 | ₩3,450 | -1.71% | 3.3천 |
|---|
| 2025.12.02 | ₩3,590 | ₩3,590 | ₩3,425 | ₩3,465 | -3.48% | 7.3천 |
|---|
| 2025.12.01 | ₩3,435 | ₩3,500 | ₩3,420 | ₩3,445 | +0.29% | 4.6천 |
|---|
| 2025.11.28 | ₩3,415 | ₩3,460 | ₩3,370 | ₩3,435 | +0.59% | 1.5만 |
|---|
| 2025.11.27 | ₩3,450 | ₩3,465 | ₩3,415 | ₩3,435 | -0.43% | 1.2만 |
|---|
| 2025.11.26 | ₩3,360 | ₩3,450 | ₩3,360 | ₩3,450 | +2.68% | 9.6천 |
|---|
| 2025.11.25 | ₩3,395 | ₩3,440 | ₩3,375 | ₩3,400 | +0.15% | 7.3천 |
|---|
| 2025.11.24 | ₩3,375 | ₩3,415 | ₩3,340 | ₩3,395 | +0.59% | 1.6만 |
|---|
| 2025.11.21 | ₩3,360 | ₩3,420 | ₩3,360 | ₩3,405 | +1.34% | 5.1천 |
|---|
| 2025.11.20 | ₩3,280 | ₩3,450 | ₩3,225 | ₩3,410 | +3.96% | 2만 |
|---|
| 2025.11.19 | ₩3,225 | ₩3,335 | ₩3,190 | ₩3,300 | +2.33% | 4.2천 |
|---|
| 2025.11.18 | ₩3,280 | ₩3,280 | ₩3,145 | ₩3,260 | -0.61% | 1.7만 |
|---|
| 2025.11.17 | ₩3,335 | ₩3,335 | ₩3,215 | ₩3,295 | -1.20% | 1.5만 |
|---|
| 2025.11.14 | ₩3,270 | ₩3,310 | ₩3,265 | ₩3,295 | +0.76% | 4.2천 |
|---|
| 2025.11.13 | ₩3,275 | ₩3,315 | ₩3,230 | ₩3,305 | +0.92% | 4.8천 |
|---|
| 2025.11.12 | ₩3,205 | ₩3,275 | ₩3,205 | ₩3,275 | +2.18% | 4.1천 |
|---|
| 2025.11.11 | ₩3,195 | ₩3,240 | ₩3,185 | ₩3,205 | +0.31% | 6천 |
|---|
| 2025.11.10 | ₩3,185 | ₩3,245 | ₩3,140 | ₩3,195 | +0.31% | 1.2만 |
|---|
| 2025.11.07 | ₩3,220 | ₩3,220 | ₩3,140 | ₩3,185 | -1.09% | 1만 |
|---|
| 2025.11.06 | ₩3,250 | ₩3,310 | ₩3,145 | ₩3,225 | -0.77% | 2.4만 |
|---|
| 2025.11.05 | ₩3,320 | ₩3,320 | ₩3,180 | ₩3,250 | -2.11% | 1.2만 |
|---|
| 2025.11.04 | ₩3,355 | ₩3,355 | ₩3,275 | ₩3,290 | -1.94% | 1.4만 |
|---|
| 2025.11.03 | ₩3,400 | ₩3,400 | ₩3,300 | ₩3,325 | -2.21% | 1.2만 |
|---|
| 2025.10.31 | ₩3,335 | ₩3,400 | ₩3,315 | ₩3,355 | +0.60% | 2.9천 |
|---|
| 2025.10.30 | ₩3,375 | ₩3,495 | ₩3,315 | ₩3,335 | -1.19% | 6.8천 |
|---|
| 2025.10.29 | ₩3,390 | ₩3,440 | ₩3,325 | ₩3,375 | -0.44% | 2.1만 |
|---|
| 2025.10.28 | ₩3,390 | ₩3,425 | ₩3,375 | ₩3,390 | 0.00% | 7.1천 |
|---|
| 2025.10.27 | ₩3,445 | ₩3,455 | ₩3,375 | ₩3,390 | -1.60% | 3만 |
|---|
| 2025.10.24 | ₩3,515 | ₩3,515 | ₩3,450 | ₩3,455 | -1.71% | 1.9만 |
|---|
| 2025.10.23 | ₩3,540 | ₩3,540 | ₩3,495 | ₩3,515 | -0.71% | 1.1만 |
|---|
| 2025.10.22 | ₩3,550 | ₩3,550 | ₩3,495 | ₩3,540 | -0.28% | 1.3만 |
|---|
| 2025.10.21 | ₩3,555 | ₩3,575 | ₩3,515 | ₩3,550 | -0.14% | 9.1천 |
|---|
| 2025.10.20 | ₩3,575 | ₩3,575 | ₩3,505 | ₩3,555 | -0.56% | 1만 |
|---|
| 2025.10.17 | ₩3,615 | ₩3,615 | ₩3,550 | ₩3,595 | -0.55% | 6.1천 |
|---|
| 2025.10.16 | ₩3,610 | ₩3,635 | ₩3,560 | ₩3,615 | +0.14% | 1.4만 |
|---|
| 2025.10.15 | ₩3,560 | ₩3,620 | ₩3,540 | ₩3,615 | +1.54% | 9.4천 |
|---|
| 2025.10.14 | ₩3,550 | ₩3,615 | ₩3,520 | ₩3,570 | +0.56% | 1.1만 |
|---|
| 2025.10.13 | ₩3,515 | ₩3,565 | ₩3,500 | ₩3,550 | +1.00% | 7.6천 |
|---|
| 2025.10.10 | ₩3,530 | ₩3,615 | ₩3,515 | ₩3,570 | +1.13% | 1.5만 |
|---|