시장 데이터를 불러오는 중
전체 종목
에어레인 과거 주가
163280.KQ · KOSDAQ
주요 제품·사업: 기체분리막 모듈 및 시스템
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
163280.KQ · KOSDAQ
주요 제품·사업: 기체분리막 모듈 및 시스템
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩3,725 | ₩3,760 | ₩3,555 | ₩3,620 | -2.82% | 3.8만 |
| 2026.10.08 | ₩3,890 | ₩3,890 | ₩3,800 | ₩3,800 | -2.31% | 5.6만 |
| 2026.10.07 | ₩3,895 | ₩3,905 | ₩3,855 | ₩3,880 | -0.39% | 3.7만 |
| 2026.10.06 | ₩3,950 | ₩3,950 | ₩3,845 | ₩3,895 | -1.39% | 3.3만 |
| 2026.10.02 | ₩3,835 | ₩3,900 | ₩3,830 | ₩3,840 | +0.13% | 2.7만 |
| 2026.10.01 | ₩3,860 | ₩3,980 | ₩3,800 | ₩3,860 | 0.00% | 6.3만 |
| 2026.09.30 | ₩3,725 | ₩3,980 | ₩3,725 | ₩3,790 | +1.74% | 9.6만 |
| 2026.09.29 | ₩3,740 | ₩3,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,650 |
| ₩3,695 |
| -1.20% |
| 4.1만 |
| 2026.09.28 | ₩3,700 | ₩3,815 | ₩3,630 | ₩3,735 | +0.95% | 3.1만 |
|---|
| 2026.09.23 | ₩3,650 | ₩3,770 | ₩3,635 | ₩3,665 | +0.41% | 3.1만 |
|---|
| 2026.09.22 | ₩3,685 | ₩3,790 | ₩3,635 | ₩3,695 | +0.27% | 7.8만 |
|---|
| 2026.09.21 | ₩3,955 | ₩3,955 | ₩3,615 | ₩3,685 | -6.83% | 7.4만 |
|---|
| 2026.09.18 | ₩3,870 | ₩4,050 | ₩3,785 | ₩3,795 | -1.94% | 10.3만 |
|---|
| 2026.09.17 | ₩3,795 | ₩4,150 | ₩3,785 | ₩3,905 | +2.90% | 24.1만 |
|---|
| 2026.09.16 | ₩3,970 | ₩4,035 | ₩3,785 | ₩3,785 | -4.66% | 19.1만 |
|---|
| 2026.09.15 | ₩3,680 | ₩4,600 | ₩3,615 | ₩3,965 | +7.74% | 152.6만 |
|---|
| 2026.09.14 | ₩3,645 | ₩3,645 | ₩3,495 | ₩3,570 | -2.06% | 1.8만 |
|---|
| 2026.09.11 | ₩3,550 | ₩3,670 | ₩3,550 | ₩3,645 | +2.68% | 1.6만 |
|---|
| 2026.09.10 | ₩3,550 | ₩3,760 | ₩3,515 | ₩3,640 | +2.54% | 5.2만 |
|---|
| 2026.09.09 | ₩3,505 | ₩3,620 | ₩3,490 | ₩3,540 | +1.00% | 1.6만 |
|---|
| 2026.09.08 | ₩3,525 | ₩3,565 | ₩3,500 | ₩3,505 | -0.57% | 2.3만 |
|---|
| 2026.09.07 | ₩3,520 | ₩3,555 | ₩3,510 | ₩3,545 | +0.71% | 1.6만 |
|---|
| 2026.09.04 | ₩3,515 | ₩3,580 | ₩3,480 | ₩3,550 | +1.00% | 2.4만 |
|---|
| 2026.09.03 | ₩3,470 | ₩3,575 | ₩3,455 | ₩3,550 | +2.31% | 3.9만 |
|---|
| 2026.09.02 | ₩3,500 | ₩3,555 | ₩3,450 | ₩3,465 | -1.00% | 1.4만 |
|---|
| 2026.09.01 | ₩3,360 | ₩3,570 | ₩3,360 | ₩3,545 | +5.51% | 3.2만 |
|---|
| 2026.08.31 | ₩3,410 | ₩3,465 | ₩3,320 | ₩3,440 | +0.88% | 2.8만 |
|---|
| 2026.08.28 | ₩3,400 | ₩3,480 | ₩3,375 | ₩3,410 | +0.29% | 1.7만 |
|---|
| 2026.08.27 | ₩3,405 | ₩3,525 | ₩3,345 | ₩3,425 | +0.59% | 3.6만 |
|---|
| 2026.08.26 | ₩3,225 | ₩3,545 | ₩3,225 | ₩3,405 | +5.58% | 9.8만 |
|---|
| 2026.08.25 | ₩3,160 | ₩3,225 | ₩3,070 | ₩3,225 | +2.06% | 1.6만 |
|---|
| 2026.08.24 | ₩3,175 | ₩3,205 | ₩3,115 | ₩3,160 | -0.47% | 3.1만 |
|---|
| 2026.08.21 | ₩3,280 | ₩3,280 | ₩3,155 | ₩3,175 | -3.20% | 5.3만 |
|---|
| 2026.08.20 | ₩3,240 | ₩3,920 | ₩3,225 | ₩3,330 | +2.78% | 70.3만 |
|---|
| 2026.08.19 | ₩3,220 | ₩3,260 | ₩3,150 | ₩3,170 | -1.55% | 3.3만 |
|---|
| 2026.08.18 | ₩3,375 | ₩3,375 | ₩3,235 | ₩3,300 | -2.22% | 6만 |
|---|
| 2026.08.14 | ₩3,450 | ₩3,465 | ₩3,345 | ₩3,395 | -1.59% | 3.7만 |
|---|
| 2026.08.13 | ₩3,345 | ₩3,435 | ₩3,330 | ₩3,400 | +1.64% | 4.9만 |
|---|
| 2026.08.12 | ₩3,290 | ₩3,380 | ₩3,290 | ₩3,355 | +1.98% | 2.4만 |
|---|
| 2026.08.11 | ₩3,240 | ₩3,315 | ₩3,220 | ₩3,300 | +1.85% | 3.6만 |
|---|
| 2026.08.10 | ₩3,220 | ₩3,305 | ₩3,220 | ₩3,235 | +0.47% | 4.1만 |
|---|
| 2026.08.07 | ₩3,225 | ₩3,335 | ₩3,155 | ₩3,225 | 0.00% | 4.2만 |
|---|
| 2026.08.06 | ₩3,290 | ₩3,360 | ₩3,130 | ₩3,225 | -1.98% | 3.9만 |
|---|
| 2026.08.05 | ₩3,170 | ₩3,315 | ₩3,170 | ₩3,295 | +3.94% | 3.5만 |
|---|
| 2026.08.04 | ₩2,900 | ₩3,175 | ₩2,900 | ₩3,170 | +9.31% | 6.8만 |
|---|
| 2026.08.03 | ₩2,945 | ₩3,055 | ₩2,880 | ₩2,995 | +1.70% | 7.8만 |
|---|
| 2026.07.31 | ₩2,800 | ₩3,035 | ₩2,800 | ₩2,990 | +6.79% | 7.4만 |
|---|
| 2026.07.30 | ₩2,675 | ₩2,980 | ₩2,675 | ₩2,790 | +4.30% | 5.6만 |
|---|
| 2026.07.29 | ₩3,005 | ₩3,130 | ₩2,815 | ₩2,930 | -2.50% | 10.3만 |
|---|
| 2026.07.28 | ₩3,260 | ₩3,270 | ₩3,080 | ₩3,130 | -3.99% | 7.5만 |
|---|
| 2026.07.27 | ₩3,305 | ₩3,380 | ₩3,235 | ₩3,335 | +0.91% | 3.3만 |
|---|
| 2026.07.24 | ₩3,400 | ₩3,470 | ₩3,250 | ₩3,330 | -2.06% | 3.8만 |
|---|
| 2026.07.23 | ₩3,290 | ₩3,420 | ₩3,265 | ₩3,400 | +3.34% | 7.5만 |
|---|
| 2026.07.22 | ₩3,355 | ₩3,425 | ₩3,265 | ₩3,290 | -1.94% | 5만 |
|---|
| 2026.07.21 | ₩3,150 | ₩3,430 | ₩3,150 | ₩3,315 | +5.24% | 4.5만 |
|---|
| 2026.07.20 | ₩3,325 | ₩3,400 | ₩3,200 | ₩3,245 | -2.41% | 5.4만 |
|---|
| 2026.07.16 | ₩3,425 | ₩3,485 | ₩3,360 | ₩3,405 | -0.58% | 2.8만 |
|---|
| 2026.07.15 | ₩3,370 | ₩3,510 | ₩3,370 | ₩3,470 | +2.97% | 3.7만 |
|---|
| 2026.07.14 | ₩3,335 | ₩3,425 | ₩3,280 | ₩3,395 | +1.80% | 10.4만 |
|---|
| 2026.07.13 | ₩3,580 | ₩3,710 | ₩3,385 | ₩3,425 | -4.33% | 4.3만 |
|---|
| 2026.07.10 | ₩3,405 | ₩3,660 | ₩3,350 | ₩3,575 | +4.99% | 4.8만 |
|---|
| 2026.07.09 | ₩3,470 | ₩3,530 | ₩3,365 | ₩3,430 | -1.15% | 6.3만 |
|---|
| 2026.07.08 | ₩3,570 | ₩3,655 | ₩3,410 | ₩3,480 | -2.52% | 9.6만 |
|---|
| 2026.07.07 | ₩3,820 | ₩3,900 | ₩3,570 | ₩3,655 | -4.32% | 4.9만 |
|---|
| 2026.07.06 | ₩3,775 | ₩3,910 | ₩3,775 | ₩3,835 | +1.59% | 5.9만 |
|---|
| 2026.07.03 | ₩3,735 | ₩3,805 | ₩3,610 | ₩3,800 | +1.74% | 3.8만 |
|---|
| 2026.07.02 | ₩3,855 | ₩3,945 | ₩3,750 | ₩3,760 | -2.46% | 4.9만 |
|---|
| 2026.07.01 | ₩3,800 | ₩4,000 | ₩3,800 | ₩3,985 | +4.87% | 3.5만 |
|---|
| 2026.06.30 | ₩3,880 | ₩3,970 | ₩3,750 | ₩3,830 | -1.29% | 5.4만 |
|---|
| 2026.06.29 | ₩3,580 | ₩3,895 | ₩3,580 | ₩3,840 | +7.26% | 7.4만 |
|---|
| 2026.06.26 | ₩3,715 | ₩3,730 | ₩3,540 | ₩3,710 | -0.13% | 9만 |
|---|
| 2026.06.25 | ₩3,730 | ₩4,065 | ₩3,710 | ₩3,755 | +0.67% | 6.8만 |
|---|
| 2026.06.24 | ₩3,750 | ₩3,880 | ₩3,610 | ₩3,760 | +0.27% | 9만 |
|---|
| 2026.06.23 | ₩3,940 | ₩4,025 | ₩3,755 | ₩3,780 | -4.06% | 9만 |
|---|
| 2026.06.22 | ₩4,090 | ₩4,190 | ₩3,965 | ₩4,010 | -1.96% | 4.9만 |
|---|
| 2026.06.19 | ₩4,350 | ₩4,350 | ₩4,015 | ₩4,090 | -5.98% | 7만 |
|---|
| 2026.06.18 | ₩4,480 | ₩4,505 | ₩4,270 | ₩4,330 | -3.35% | 4.9만 |
|---|
| 2026.06.17 | ₩4,385 | ₩4,660 | ₩4,335 | ₩4,515 | +2.96% | 5.8만 |
|---|
| 2026.06.16 | ₩4,340 | ₩4,415 | ₩4,310 | ₩4,385 | +1.04% | 4.4만 |
|---|
| 2026.06.15 | ₩4,390 | ₩4,415 | ₩4,280 | ₩4,355 | -0.80% | 4.9만 |
|---|
| 2026.06.12 | ₩4,150 | ₩4,385 | ₩4,150 | ₩4,280 | +3.13% | 3.9만 |
|---|
| 2026.06.11 | ₩4,010 | ₩4,155 | ₩4,010 | ₩4,130 | +2.99% | 2.9만 |
|---|
| 2026.06.10 | ₩4,000 | ₩4,140 | ₩3,960 | ₩4,100 | +2.50% | 1 |
|---|
| 2026.06.09 | ₩3,900 | ₩4,145 | ₩3,900 | ₩4,000 | +2.56% | 7.7만 |
|---|
| 2026.06.08 | ₩3,950 | ₩4,135 | ₩3,910 | ₩3,915 | -0.89% | 13.9만 |
|---|
| 2026.06.05 | ₩4,350 | ₩4,410 | ₩4,170 | ₩4,240 | -2.53% | 9만 |
|---|
| 2026.06.04 | ₩4,560 | ₩4,625 | ₩4,405 | ₩4,415 | -3.18% | 4.2만 |
|---|
| 2026.06.02 | ₩4,450 | ₩4,785 | ₩4,215 | ₩4,555 | +2.36% | 10.8만 |
|---|
| 2026.06.01 | ₩4,720 | ₩4,730 | ₩4,490 | ₩4,500 | -4.66% | 12.4만 |
|---|
| 2026.05.29 | ₩4,840 | ₩4,865 | ₩4,600 | ₩4,745 | -1.96% | 13.3만 |
|---|
| 2026.05.28 | ₩5,030 | ₩5,070 | ₩4,805 | ₩4,830 | -3.98% | 7.4만 |
|---|
| 2026.05.27 | ₩5,300 | ₩5,300 | ₩4,990 | ₩5,040 | -4.91% | 9만 |
|---|
| 2026.05.26 | ₩5,240 | ₩5,460 | ₩5,140 | ₩5,360 | +2.29% | 7.4만 |
|---|
| 2026.05.22 | ₩4,950 | ₩5,190 | ₩4,950 | ₩5,110 | +3.23% | 7.8만 |
|---|
| 2026.05.21 | ₩4,980 | ₩5,230 | ₩4,920 | ₩4,950 | -0.60% | 8.4만 |
|---|
| 2026.05.20 | ₩5,120 | ₩5,220 | ₩4,900 | ₩4,900 | -4.30% | 9.1만 |
|---|
| 2026.05.19 | ₩5,080 | ₩5,260 | ₩5,080 | ₩5,170 | +1.77% | 8.7만 |
|---|
| 2026.05.18 | ₩5,590 | ₩5,590 | ₩5,080 | ₩5,200 | -6.98% | 12.6만 |
|---|
| 2026.05.15 | ₩5,500 | ₩5,650 | ₩5,360 | ₩5,480 | -0.36% | 16.4만 |
|---|
| 2026.05.14 | ₩5,500 | ₩5,630 | ₩5,420 | ₩5,480 | -0.36% | 17.9만 |
|---|
| 2026.05.13 | ₩5,570 | ₩5,680 | ₩5,460 | ₩5,510 | -1.08% | 12.5만 |
|---|
| 2026.05.12 | ₩5,830 | ₩5,850 | ₩5,510 | ₩5,570 | -4.46% | 21.2만 |
|---|
| 2026.05.11 | ₩5,890 | ₩5,910 | ₩5,690 | ₩5,760 | -2.21% | 12.2만 |
|---|
| 2026.05.08 | ₩5,970 | ₩6,000 | ₩5,800 | ₩5,900 | -1.17% | 13.3만 |
|---|
| 2026.05.07 | ₩6,100 | ₩6,140 | ₩5,970 | ₩5,980 | -1.97% | 11.1만 |
|---|
| 2026.05.06 | ₩6,200 | ₩6,200 | ₩6,000 | ₩6,110 | -1.45% | 13.1만 |
|---|
| 2026.05.04 | ₩6,130 | ₩6,420 | ₩6,060 | ₩6,200 | +1.14% | 11만 |
|---|
| 2026.04.30 | ₩6,400 | ₩6,580 | ₩6,110 | ₩6,120 | -4.38% | 22.4만 |
|---|
| 2026.04.29 | ₩6,550 | ₩6,550 | ₩6,370 | ₩6,390 | -2.44% | 16.5만 |
|---|
| 2026.04.28 | ₩6,640 | ₩6,670 | ₩6,530 | ₩6,560 | -1.20% | 10.6만 |
|---|
| 2026.04.27 | ₩6,650 | ₩6,680 | ₩6,490 | ₩6,640 | -0.15% | 14.5만 |
|---|
| 2026.04.24 | ₩6,420 | ₩6,820 | ₩6,390 | ₩6,650 | +3.58% | 14.7만 |
|---|
| 2026.04.23 | ₩6,490 | ₩6,720 | ₩6,400 | ₩6,450 | -0.62% | 22.6만 |
|---|
| 2026.04.22 | ₩6,650 | ₩6,650 | ₩6,360 | ₩6,450 | -3.01% | 21.1만 |
|---|
| 2026.04.21 | ₩6,130 | ₩6,880 | ₩6,110 | ₩6,690 | +9.14% | 69.8만 |
|---|
| 2026.04.20 | ₩6,030 | ₩6,150 | ₩5,990 | ₩6,110 | +1.33% | 9.2만 |
|---|
| 2026.04.17 | ₩5,880 | ₩6,200 | ₩5,850 | ₩6,000 | +2.04% | 20.1만 |
|---|
| 2026.04.16 | ₩5,880 | ₩6,000 | ₩5,880 | ₩5,880 | 0.00% | 8.8만 |
|---|
| 2026.04.15 | ₩5,820 | ₩5,910 | ₩5,790 | ₩5,880 | +1.03% | 9.4만 |
|---|
| 2026.04.14 | ₩5,790 | ₩5,890 | ₩5,760 | ₩5,780 | -0.17% | 9.6만 |
|---|
| 2026.04.13 | ₩5,800 | ₩5,820 | ₩5,660 | ₩5,750 | -0.86% | 5.6만 |
|---|
| 2026.04.10 | ₩5,600 | ₩5,890 | ₩5,590 | ₩5,890 | +5.18% | 9.7만 |
|---|
| 2026.04.09 | ₩5,700 | ₩5,740 | ₩5,590 | ₩5,590 | -1.93% | 7.9만 |
|---|
| 2026.04.08 | ₩5,560 | ₩5,770 | ₩5,560 | ₩5,750 | +3.42% | 7.1만 |
|---|
| 2026.04.07 | ₩5,700 | ₩5,800 | ₩5,500 | ₩5,500 | -3.51% | 11.6만 |
|---|
| 2026.04.06 | ₩5,790 | ₩5,900 | ₩5,580 | ₩5,690 | -1.73% | 12만 |
|---|
| 2026.04.03 | ₩5,800 | ₩6,000 | ₩5,710 | ₩5,830 | +0.52% | 10.7만 |
|---|
| 2026.04.02 | ₩6,020 | ₩6,100 | ₩5,600 | ₩5,710 | -5.15% | 20.7만 |
|---|
| 2026.04.01 | ₩5,930 | ₩6,140 | ₩5,930 | ₩6,020 | +1.52% | 23.5만 |
|---|
| 2026.03.31 | ₩6,020 | ₩6,110 | ₩5,650 | ₩5,820 | -3.32% | 31.2만 |
|---|
| 2026.03.30 | ₩6,000 | ₩6,300 | ₩5,900 | ₩6,210 | +3.50% | 7.9만 |
|---|
| 2026.03.27 | ₩5,930 | ₩6,090 | ₩5,840 | ₩6,080 | +2.53% | 9.4만 |
|---|
| 2026.03.26 | ₩6,150 | ₩6,260 | ₩6,120 | ₩6,130 | -0.33% | 5만 |
|---|
| 2026.03.25 | ₩6,210 | ₩6,250 | ₩6,100 | ₩6,180 | -0.48% | 4.4만 |
|---|
| 2026.03.24 | ₩6,380 | ₩6,380 | ₩6,050 | ₩6,160 | -3.45% | 8.1만 |
|---|
| 2026.03.23 | ₩6,290 | ₩6,490 | ₩6,030 | ₩6,280 | -0.16% | 14.5만 |
|---|
| 2026.03.20 | ₩6,250 | ₩6,370 | ₩6,200 | ₩6,260 | +0.16% | 5.4만 |
|---|
| 2026.03.19 | ₩6,300 | ₩6,350 | ₩6,170 | ₩6,230 | -1.11% | 6.9만 |
|---|
| 2026.03.18 | ₩6,260 | ₩6,530 | ₩6,260 | ₩6,340 | +1.28% | 5.4만 |
|---|
| 2026.03.17 | ₩6,400 | ₩6,430 | ₩6,280 | ₩6,280 | -1.88% | 4.8만 |
|---|
| 2026.03.16 | ₩6,360 | ₩6,490 | ₩6,210 | ₩6,400 | +0.63% | 8.8만 |
|---|
| 2026.03.13 | ₩6,100 | ₩6,510 | ₩5,910 | ₩6,350 | +4.10% | 11.4만 |
|---|
| 2026.03.12 | ₩6,220 | ₩6,290 | ₩6,060 | ₩6,110 | -1.77% | 7.1만 |
|---|
| 2026.03.11 | ₩6,270 | ₩6,430 | ₩6,120 | ₩6,230 | -0.64% | 9.7만 |
|---|
| 2026.03.10 | ₩6,500 | ₩6,600 | ₩6,110 | ₩6,230 | -4.15% | 17.1만 |
|---|
| 2026.03.09 | ₩6,740 | ₩6,780 | ₩6,070 | ₩6,230 | -7.57% | 28.7만 |
|---|
| 2026.03.06 | ₩6,800 | ₩7,485 | ₩6,800 | ₩7,120 | +4.71% | 55.6만 |
|---|
| 2026.03.05 | ₩6,490 | ₩7,125 | ₩6,490 | ₩6,995 | +7.78% | 27.9만 |
|---|
| 2026.03.04 | ₩6,700 | ₩6,825 | ₩6,185 | ₩6,220 | -7.16% | 41만 |
|---|
| 2026.03.03 | ₩6,905 | ₩7,200 | ₩6,820 | ₩6,825 | -1.16% | 26.1만 |
|---|
| 2026.02.27 | ₩7,130 | ₩7,380 | ₩7,040 | ₩7,135 | +0.07% | 21.8만 |
|---|
| 2026.02.26 | ₩7,650 | ₩7,730 | ₩6,950 | ₩7,175 | -6.21% | 50.3만 |
|---|
| 2026.02.25 | ₩7,685 | ₩7,895 | ₩7,510 | ₩7,640 | -0.59% | 51.6만 |
|---|
| 2026.02.24 | ₩8,405 | ₩8,405 | ₩7,305 | ₩7,630 | -9.22% | 181.6만 |
|---|
| 2026.02.23 | ₩6,560 | ₩6,725 | ₩6,545 | ₩6,610 | +0.76% | 17.7만 |
|---|
| 2026.02.20 | ₩6,550 | ₩6,575 | ₩6,430 | ₩6,555 | +0.08% | 15.8만 |
|---|
| 2026.02.19 | ₩6,690 | ₩6,705 | ₩6,485 | ₩6,555 | -2.02% | 16.7만 |
|---|
| 2026.02.13 | ₩6,400 | ₩6,695 | ₩6,305 | ₩6,615 | +3.36% | 19.1만 |
|---|
| 2026.02.12 | ₩6,385 | ₩6,500 | ₩6,330 | ₩6,460 | +1.17% | 10.1만 |
|---|
| 2026.02.11 | ₩6,350 | ₩6,460 | ₩6,275 | ₩6,350 | 0.00% | 11.7만 |
|---|
| 2026.02.10 | ₩6,455 | ₩6,555 | ₩6,000 | ₩6,385 | -1.08% | 10만 |
|---|
| 2026.02.09 | ₩6,250 | ₩6,495 | ₩6,175 | ₩6,450 | +3.20% | 16.2만 |
|---|
| 2026.02.06 | ₩6,150 | ₩6,175 | ₩5,850 | ₩6,165 | +0.24% | 22.6만 |
|---|
| 2026.02.05 | ₩6,650 | ₩6,670 | ₩6,195 | ₩6,285 | -5.49% | 29.6만 |
|---|
| 2026.02.04 | ₩6,365 | ₩6,950 | ₩6,275 | ₩6,650 | +4.48% | 74.4만 |
|---|
| 2026.02.03 | ₩6,010 | ₩6,415 | ₩6,010 | ₩6,375 | +6.07% | 21.6만 |
|---|
| 2026.02.02 | ₩6,160 | ₩6,215 | ₩5,920 | ₩6,000 | -2.60% | 12.8만 |
|---|
| 2026.01.30 | ₩6,170 | ₩6,295 | ₩6,120 | ₩6,160 | -0.16% | 13.9만 |
|---|
| 2026.01.29 | ₩6,165 | ₩6,240 | ₩6,035 | ₩6,155 | -0.16% | 11.4만 |
|---|
| 2026.01.28 | ₩6,255 | ₩6,325 | ₩6,175 | ₩6,200 | -0.88% | 15만 |
|---|
| 2026.01.27 | ₩6,280 | ₩6,475 | ₩6,190 | ₩6,255 | -0.40% | 14.2만 |
|---|
| 2026.01.26 | ₩6,145 | ₩6,350 | ₩6,110 | ₩6,335 | +3.09% | 17.4만 |
|---|
| 2026.01.23 | ₩6,140 | ₩6,230 | ₩6,050 | ₩6,200 | +0.98% | 9.8만 |
|---|
| 2026.01.22 | ₩5,950 | ₩6,435 | ₩5,950 | ₩6,140 | +3.19% | 21.2만 |
|---|
| 2026.01.21 | ₩6,145 | ₩6,150 | ₩5,805 | ₩5,965 | -2.93% | 21.8만 |
|---|
| 2026.01.20 | ₩5,955 | ₩6,235 | ₩5,790 | ₩6,145 | +3.19% | 16.6만 |
|---|
| 2026.01.19 | ₩6,020 | ₩6,020 | ₩5,850 | ₩5,865 | -2.57% | 11.2만 |
|---|
| 2026.01.16 | ₩6,060 | ₩6,155 | ₩5,945 | ₩5,970 | -1.49% | 12.9만 |
|---|
| 2026.01.15 | ₩6,150 | ₩6,195 | ₩5,975 | ₩6,100 | -0.81% | 9.7만 |
|---|
| 2026.01.14 | ₩6,125 | ₩6,230 | ₩6,025 | ₩6,155 | +0.49% | 5.9만 |
|---|
| 2026.01.13 | ₩6,300 | ₩6,305 | ₩6,125 | ₩6,150 | -2.38% | 9.4만 |
|---|
| 2026.01.12 | ₩6,155 | ₩6,280 | ₩6,120 | ₩6,250 | +1.54% | 9.2만 |
|---|
| 2026.01.09 | ₩6,000 | ₩6,245 | ₩6,000 | ₩6,155 | +2.58% | 10.1만 |
|---|
| 2026.01.08 | ₩6,170 | ₩6,265 | ₩5,950 | ₩6,050 | -1.94% | 16.8만 |
|---|
| 2026.01.07 | ₩6,425 | ₩6,465 | ₩6,200 | ₩6,270 | -2.41% | 20.2만 |
|---|
| 2026.01.06 | ₩6,600 | ₩6,635 | ₩6,450 | ₩6,465 | -2.05% | 8만 |
|---|
| 2026.01.05 | ₩6,625 | ₩6,700 | ₩6,580 | ₩6,590 | -0.53% | 6.5만 |
|---|
| 2026.01.02 | ₩6,475 | ₩6,650 | ₩6,450 | ₩6,625 | +2.32% | 5.9만 |
|---|
| 2025.12.30 | ₩6,605 | ₩6,640 | ₩6,450 | ₩6,475 | -1.97% | 2.9만 |
|---|
| 2025.12.29 | ₩6,405 | ₩6,625 | ₩6,350 | ₩6,600 | +3.04% | 5.4만 |
|---|
| 2025.12.26 | ₩6,565 | ₩6,625 | ₩6,430 | ₩6,440 | -1.90% | 9.6만 |
|---|
| 2025.12.24 | ₩6,735 | ₩6,735 | ₩6,200 | ₩6,550 | -2.75% | 10.4만 |
|---|
| 2025.12.23 | ₩6,855 | ₩6,865 | ₩6,665 | ₩6,670 | -2.70% | 9.9만 |
|---|
| 2025.12.22 | ₩6,825 | ₩6,950 | ₩6,750 | ₩6,795 | -0.44% | 8.2만 |
|---|
| 2025.12.19 | ₩6,730 | ₩6,870 | ₩6,680 | ₩6,785 | +0.82% | 6.9만 |
|---|
| 2025.12.18 | ₩6,755 | ₩6,945 | ₩6,665 | ₩6,665 | -1.33% | 8.9만 |
|---|
| 2025.12.17 | ₩7,055 | ₩7,145 | ₩6,825 | ₩6,875 | -2.55% | 9.2만 |
|---|
| 2025.12.16 | ₩7,240 | ₩7,305 | ₩6,960 | ₩7,020 | -3.04% | 10.7만 |
|---|
| 2025.12.15 | ₩7,315 | ₩7,355 | ₩6,990 | ₩7,040 | -3.76% | 12.8만 |
|---|
| 2025.12.12 | ₩7,350 | ₩7,415 | ₩7,220 | ₩7,325 | -0.34% | 9.7만 |
|---|
| 2025.12.11 | ₩7,305 | ₩7,410 | ₩7,280 | ₩7,345 | +0.55% | 6.4만 |
|---|
| 2025.12.10 | ₩7,475 | ₩7,505 | ₩7,230 | ₩7,300 | -2.34% | 14.7만 |
|---|
| 2025.12.09 | ₩7,750 | ₩7,750 | ₩7,425 | ₩7,450 | -3.87% | 30.6만 |
|---|
| 2025.12.08 | ₩7,715 | ₩8,440 | ₩7,610 | ₩7,935 | +2.85% | 111.9만 |
|---|
| 2025.12.05 | ₩7,505 | ₩7,645 | ₩7,425 | ₩7,565 | +0.80% | 7.8만 |
|---|
| 2025.12.04 | ₩7,495 | ₩7,500 | ₩7,340 | ₩7,435 | -0.80% | 6.5만 |
|---|
| 2025.12.03 | ₩7,760 | ₩7,760 | ₩7,410 | ₩7,490 | -3.48% | 11만 |
|---|
| 2025.12.02 | ₩7,710 | ₩7,710 | ₩7,520 | ₩7,660 | -0.65% | 11.7만 |
|---|
| 2025.12.01 | ₩7,705 | ₩7,825 | ₩7,485 | ₩7,490 | -2.79% | 9.5만 |
|---|
| 2025.11.28 | ₩7,555 | ₩7,785 | ₩7,535 | ₩7,670 | +1.52% | 8만 |
|---|
| 2025.11.27 | ₩7,550 | ₩7,935 | ₩7,535 | ₩7,550 | 0.00% | 4.4만 |
|---|
| 2025.11.26 | ₩7,525 | ₩7,600 | ₩7,485 | ₩7,555 | +0.40% | 4.2만 |
|---|
| 2025.11.25 | ₩7,535 | ₩7,655 | ₩7,350 | ₩7,525 | -0.13% | 8.3만 |
|---|
| 2025.11.24 | ₩7,765 | ₩7,875 | ₩7,430 | ₩7,520 | -3.16% | 11.4만 |
|---|
| 2025.11.21 | ₩8,020 | ₩8,020 | ₩7,685 | ₩7,750 | -3.37% | 5.1만 |
|---|
| 2025.11.20 | ₩8,025 | ₩8,165 | ₩7,780 | ₩8,100 | +0.93% | 14.2만 |
|---|
| 2025.11.19 | ₩8,125 | ₩8,250 | ₩7,990 | ₩8,020 | -1.29% | 9.6만 |
|---|
| 2025.11.18 | ₩8,835 | ₩8,965 | ₩8,010 | ₩8,135 | -7.92% | 156.7만 |
|---|
| 2025.11.17 | ₩9,085 | ₩9,165 | ₩8,800 | ₩8,985 | -1.10% | 8.1만 |
|---|
| 2025.11.14 | ₩9,085 | ₩9,290 | ₩8,950 | ₩9,015 | -0.77% | 8.9만 |
|---|
| 2025.11.13 | ₩8,750 | ₩9,440 | ₩8,750 | ₩9,190 | +5.03% | 15.2만 |
|---|
| 2025.11.12 | ₩8,800 | ₩8,975 | ₩8,740 | ₩8,770 | -0.34% | 8.5만 |
|---|
| 2025.11.11 | ₩9,200 | ₩9,370 | ₩8,450 | ₩8,860 | -3.70% | 23.7만 |
|---|
| 2025.11.10 | ₩9,390 | ₩9,485 | ₩8,930 | ₩9,095 | -3.14% | 19만 |
|---|
| 2025.11.07 | ₩9,010 | ₩9,150 | ₩8,670 | ₩8,860 | -1.66% | 12.2만 |
|---|
| 2025.11.06 | ₩9,220 | ₩9,475 | ₩9,050 | ₩9,260 | +0.43% | 10만 |
|---|
| 2025.11.05 | ₩9,175 | ₩9,235 | ₩8,775 | ₩9,155 | -0.22% | 10.9만 |
|---|
| 2025.11.04 | ₩9,330 | ₩9,555 | ₩9,275 | ₩9,410 | +0.86% | 11.2만 |
|---|
| 2025.11.03 | ₩9,225 | ₩9,500 | ₩9,115 | ₩9,325 | +1.08% | 12.8만 |
|---|
| 2025.10.31 | ₩9,065 | ₩9,270 | ₩9,030 | ₩9,190 | +1.38% | 13.7만 |
|---|
| 2025.10.30 | ₩9,280 | ₩9,300 | ₩8,905 | ₩9,185 | -1.02% | 14.1만 |
|---|
| 2025.10.29 | ₩9,105 | ₩9,395 | ₩8,775 | ₩9,350 | +2.69% | 38.9만 |
|---|
| 2025.10.28 | ₩8,475 | ₩8,700 | ₩8,405 | ₩8,600 | +1.47% | 10.1만 |
|---|
| 2025.10.27 | ₩8,470 | ₩8,525 | ₩8,270 | ₩8,475 | +0.06% | 8.4만 |
|---|
| 2025.10.24 | ₩8,230 | ₩8,495 | ₩8,230 | ₩8,415 | +2.25% | 8.1만 |
|---|
| 2025.10.23 | ₩8,150 | ₩8,365 | ₩8,135 | ₩8,195 | +0.55% | 7.8만 |
|---|
| 2025.10.22 | ₩8,050 | ₩8,340 | ₩7,990 | ₩8,270 | +2.73% | 9.8만 |
|---|
| 2025.10.21 | ₩7,915 | ₩8,095 | ₩7,915 | ₩8,060 | +1.83% | 5.5만 |
|---|
| 2025.10.20 | ₩7,725 | ₩8,020 | ₩7,725 | ₩7,890 | +2.14% | 6.1만 |
|---|
| 2025.10.17 | ₩8,000 | ₩8,000 | ₩7,690 | ₩7,760 | -3.00% | 8.2만 |
|---|
| 2025.10.16 | ₩8,000 | ₩8,100 | ₩7,945 | ₩7,985 | -0.19% | 8.6만 |
|---|
| 2025.10.15 | ₩7,730 | ₩8,100 | ₩7,730 | ₩8,045 | +4.08% | 8.3만 |
|---|
| 2025.10.14 | ₩7,955 | ₩8,030 | ₩7,705 | ₩7,755 | -2.51% | 9.5만 |
|---|
| 2025.10.13 | ₩7,355 | ₩8,175 | ₩7,355 | ₩7,975 | +8.43% | 22.2만 |
|---|