시장 데이터를 불러오는 중
전체 종목
엘티씨 과거 주가
170920.KQ · KOSDAQ
주요 제품·사업: FPD(LCD/OLED) 및 반도체용 박리액
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
170920.KQ · KOSDAQ
주요 제품·사업: FPD(LCD/OLED) 및 반도체용 박리액
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩41,400 | ₩42,250 | ₩40,400 | ₩41,100 | -0.72% | 19.9만 |
| 2026.10.07 | ₩43,750 | ₩43,750 | ₩41,150 | ₩41,400 | -5.37% | 23.8만 |
| 2026.10.06 | ₩44,000 | ₩44,400 | ₩42,550 | ₩44,250 | +0.57% | 12.8만 |
| 2026.10.02 | ₩43,700 | ₩44,600 | ₩42,650 | ₩43,450 | -0.57% | 12.6만 |
| 2026.10.01 | ₩40,850 | ₩44,150 | ₩40,300 | ₩44,100 | +7.96% | 30만 |
| 2026.09.30 | ₩42,050 | ₩43,150 | ₩40,450 | ₩41,200 | -2.02% | 18.5만 |
| 2026.09.29 | ₩39,350 | ₩42,000 | ₩38,700 | ₩41,950 | +6.61% | 25.6만 |
| 2026.09.28 | ₩38,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,000 |
| ₩39,900 |
| +4.18% |
| 26.5만 |
| 2026.09.23 | ₩36,300 | ₩39,800 | ₩36,050 | ₩38,700 | +6.61% | 33만 |
|---|
| 2026.09.22 | ₩35,750 | ₩37,200 | ₩35,100 | ₩35,300 | -1.26% | 18만 |
|---|
| 2026.09.21 | ₩34,000 | ₩35,250 | ₩33,550 | ₩34,700 | +2.06% | 15.4만 |
|---|
| 2026.09.18 | ₩33,450 | ₩34,200 | ₩33,400 | ₩33,650 | +0.60% | 13만 |
|---|
| 2026.09.17 | ₩32,500 | ₩33,250 | ₩31,900 | ₩32,850 | +1.08% | 16.4만 |
|---|
| 2026.09.16 | ₩32,200 | ₩32,950 | ₩31,150 | ₩32,350 | +0.47% | 24만 |
|---|
| 2026.09.15 | ₩31,750 | ₩34,200 | ₩31,750 | ₩32,500 | +2.36% | 24만 |
|---|
| 2026.09.14 | ₩32,550 | ₩33,150 | ₩31,900 | ₩32,150 | -1.23% | 15.2만 |
|---|
| 2026.09.11 | ₩33,800 | ₩33,900 | ₩32,500 | ₩33,600 | -0.59% | 15.9만 |
|---|
| 2026.09.10 | ₩35,900 | ₩36,200 | ₩34,500 | ₩34,800 | -3.06% | 14.7만 |
|---|
| 2026.09.09 | ₩35,150 | ₩37,750 | ₩35,000 | ₩36,300 | +3.27% | 19.2만 |
|---|
| 2026.09.08 | ₩37,750 | ₩38,100 | ₩34,500 | ₩34,600 | -8.34% | 20만 |
|---|
| 2026.09.07 | ₩37,150 | ₩38,200 | ₩36,400 | ₩37,400 | +0.67% | 23.9만 |
|---|
| 2026.09.04 | ₩32,800 | ₩36,450 | ₩32,800 | ₩35,950 | +9.60% | 21.7만 |
|---|
| 2026.09.03 | ₩34,200 | ₩34,450 | ₩32,350 | ₩32,750 | -4.24% | 15.4만 |
|---|
| 2026.09.02 | ₩33,150 | ₩34,850 | ₩32,600 | ₩33,700 | +1.66% | 18.1만 |
|---|
| 2026.09.01 | ₩33,300 | ₩34,500 | ₩32,950 | ₩34,350 | +3.15% | 13.5만 |
|---|
| 2026.08.31 | ₩32,000 | ₩33,600 | ₩30,450 | ₩33,500 | +4.69% | 15.4만 |
|---|
| 2026.08.28 | ₩35,050 | ₩35,700 | ₩32,850 | ₩33,000 | -5.85% | 29.7만 |
|---|
| 2026.08.27 | ₩36,050 | ₩37,000 | ₩35,300 | ₩35,600 | -1.25% | 27.3만 |
|---|
| 2026.08.26 | ₩35,300 | ₩35,300 | ₩33,050 | ₩34,550 | -2.12% | 25.6만 |
|---|
| 2026.08.25 | ₩34,550 | ₩35,500 | ₩32,650 | ₩35,100 | +1.59% | 34만 |
|---|
| 2026.08.24 | ₩35,700 | ₩36,800 | ₩34,000 | ₩35,100 | -1.68% | 23.1만 |
|---|
| 2026.08.21 | ₩37,000 | ₩37,000 | ₩35,150 | ₩35,750 | -3.38% | 16.6만 |
|---|
| 2026.08.20 | ₩37,100 | ₩38,350 | ₩35,550 | ₩37,700 | +1.62% | 20.7만 |
|---|
| 2026.08.19 | ₩36,850 | ₩39,400 | ₩35,750 | ₩36,150 | -1.90% | 27.5만 |
|---|
| 2026.08.18 | ₩38,900 | ₩40,750 | ₩37,550 | ₩37,900 | -2.57% | 41.9만 |
|---|
| 2026.08.14 | ₩42,700 | ₩44,300 | ₩36,800 | ₩38,250 | -10.42% | 47.8만 |
|---|
| 2026.08.13 | ₩42,000 | ₩43,500 | ₩40,000 | ₩40,600 | -3.33% | 27.4만 |
|---|
| 2026.08.12 | ₩41,350 | ₩42,150 | ₩40,450 | ₩41,450 | +0.24% | 12.9만 |
|---|
| 2026.08.11 | ₩40,200 | ₩44,450 | ₩39,200 | ₩41,350 | +2.86% | 19.1만 |
|---|
| 2026.08.10 | ₩36,600 | ₩41,500 | ₩36,200 | ₩41,200 | +12.57% | 30.2만 |
|---|
| 2026.08.07 | ₩39,000 | ₩39,900 | ₩35,400 | ₩35,550 | -8.85% | 21.2만 |
|---|
| 2026.08.06 | ₩38,000 | ₩40,400 | ₩36,950 | ₩39,300 | +3.42% | 20.1만 |
|---|
| 2026.08.05 | ₩38,800 | ₩39,850 | ₩36,750 | ₩38,550 | -0.64% | 35.3만 |
|---|
| 2026.08.04 | ₩35,600 | ₩37,750 | ₩33,550 | ₩36,200 | +1.69% | 27.4만 |
|---|
| 2026.08.03 | ₩35,100 | ₩37,300 | ₩33,750 | ₩35,350 | +0.71% | 48.3만 |
|---|
| 2026.07.31 | ₩33,000 | ₩34,550 | ₩31,300 | ₩34,550 | +4.70% | 30.7만 |
|---|
| 2026.07.30 | ₩27,800 | ₩29,850 | ₩26,050 | ₩26,600 | -4.32% | 43.1만 |
|---|
| 2026.07.29 | ₩34,000 | ₩34,900 | ₩26,600 | ₩29,600 | -12.94% | 62.2만 |
|---|
| 2026.07.28 | ₩37,050 | ₩39,000 | ₩31,550 | ₩33,200 | -10.39% | 61.7만 |
|---|
| 2026.07.27 | ₩41,000 | ₩42,500 | ₩39,350 | ₩40,300 | -1.71% | 24.7만 |
|---|
| 2026.07.24 | ₩46,000 | ₩46,000 | ₩39,650 | ₩39,850 | -13.37% | 35.8만 |
|---|
| 2026.07.23 | ₩48,150 | ₩49,800 | ₩44,600 | ₩46,400 | -3.63% | 42.3만 |
|---|
| 2026.07.22 | ₩56,500 | ₩57,800 | ₩47,900 | ₩47,950 | -15.13% | 35.6만 |
|---|
| 2026.07.21 | ₩53,000 | ₩57,800 | ₩49,750 | ₩55,100 | +3.96% | 34.2만 |
|---|
| 2026.07.20 | ₩52,500 | ₩56,600 | ₩51,100 | ₩51,600 | -1.71% | 21.7만 |
|---|
| 2026.07.16 | ₩54,900 | ₩56,500 | ₩52,500 | ₩55,000 | +0.18% | 27.4만 |
|---|
| 2026.07.15 | ₩57,000 | ₩58,100 | ₩54,500 | ₩56,500 | -0.88% | 33.8만 |
|---|
| 2026.07.14 | ₩52,000 | ₩56,900 | ₩50,200 | ₩55,500 | +6.73% | 52만 |
|---|
| 2026.07.13 | ₩52,800 | ₩58,500 | ₩50,300 | ₩52,300 | -0.95% | 56.8만 |
|---|
| 2026.07.10 | ₩45,000 | ₩51,300 | ₩43,600 | ₩50,300 | +11.78% | 36.7만 |
|---|
| 2026.07.09 | ₩41,500 | ₩44,250 | ₩40,350 | ₩42,700 | +2.89% | 26.6만 |
|---|
| 2026.07.08 | ₩43,950 | ₩45,450 | ₩38,500 | ₩39,450 | -10.24% | 32.8만 |
|---|
| 2026.07.07 | ₩49,000 | ₩50,100 | ₩43,300 | ₩44,600 | -8.98% | 27.2만 |
|---|
| 2026.07.06 | ₩54,100 | ₩56,200 | ₩48,200 | ₩49,150 | -9.15% | 25.6만 |
|---|
| 2026.07.03 | ₩48,000 | ₩54,500 | ₩48,000 | ₩54,100 | +12.71% | 44.1만 |
|---|
| 2026.07.02 | ₩50,900 | ₩52,000 | ₩47,850 | ₩48,650 | -4.42% | 31.5만 |
|---|
| 2026.07.01 | ₩52,000 | ₩57,500 | ₩49,950 | ₩55,300 | +6.35% | 44.3만 |
|---|
| 2026.06.30 | ₩46,350 | ₩53,000 | ₩46,000 | ₩51,600 | +11.33% | 33.6만 |
|---|
| 2026.06.29 | ₩42,800 | ₩47,100 | ₩42,250 | ₩46,300 | +8.18% | 31.9만 |
|---|
| 2026.06.26 | ₩41,550 | ₩44,700 | ₩39,000 | ₩40,950 | -1.44% | 43.9만 |
|---|
| 2026.06.25 | ₩48,000 | ₩48,325 | ₩41,800 | ₩42,050 | -12.40% | 48.4만 |
|---|
| 2026.06.24 | ₩48,900 | ₩50,000 | ₩45,250 | ₩45,750 | -6.44% | 26.1만 |
|---|
| 2026.06.23 | ₩55,000 | ₩55,300 | ₩48,300 | ₩48,750 | -11.36% | 38.1만 |
|---|
| 2026.06.22 | ₩48,700 | ₩56,700 | ₩48,650 | ₩56,000 | +14.99% | 56.5만 |
|---|
| 2026.06.19 | ₩52,500 | ₩53,800 | ₩48,300 | ₩50,700 | -3.43% | 45만 |
|---|
| 2026.06.18 | ₩49,450 | ₩51,100 | ₩47,400 | ₩50,700 | +2.53% | 36.3만 |
|---|
| 2026.06.17 | ₩51,800 | ₩52,500 | ₩48,650 | ₩49,450 | -4.54% | 22.4만 |
|---|
| 2026.06.16 | ₩53,500 | ₩54,000 | ₩51,400 | ₩52,200 | -2.43% | 20.1만 |
|---|
| 2026.06.15 | ₩56,800 | ₩56,900 | ₩53,200 | ₩53,500 | -5.81% | 27.7만 |
|---|
| 2026.06.12 | ₩60,000 | ₩60,700 | ₩53,000 | ₩56,600 | -5.67% | 63.3만 |
|---|
| 2026.06.11 | ₩49,350 | ₩58,900 | ₩47,750 | ₩57,800 | +17.12% | 72.4만 |
|---|
| 2026.06.10 | ₩49,850 | ₩54,600 | ₩45,100 | ₩50,100 | +0.50% | 409 |
|---|
| 2026.06.09 | ₩47,250 | ₩51,600 | ₩46,850 | ₩51,000 | +7.94% | 63.1만 |
|---|
| 2026.06.08 | ₩44,000 | ₩48,350 | ₩42,200 | ₩45,200 | +2.73% | 37.7만 |
|---|
| 2026.06.05 | ₩46,000 | ₩48,800 | ₩41,550 | ₩46,500 | +1.09% | 32.7만 |
|---|
| 2026.06.04 | ₩43,850 | ₩51,050 | ₩43,650 | ₩47,400 | +8.10% | 91.3만 |
|---|
| 2026.06.02 | ₩40,300 | ₩43,250 | ₩37,100 | ₩41,450 | +2.85% | 41.8만 |
|---|
| 2026.06.01 | ₩38,250 | ₩40,500 | ₩36,400 | ₩39,650 | +3.66% | 27만 |
|---|
| 2026.05.29 | ₩40,050 | ₩41,250 | ₩37,250 | ₩38,250 | -4.49% | 19.2만 |
|---|
| 2026.05.28 | ₩42,000 | ₩42,150 | ₩37,550 | ₩39,250 | -6.55% | 36.1만 |
|---|
| 2026.05.27 | ₩45,700 | ₩46,250 | ₩41,450 | ₩42,000 | -8.10% | 31.6만 |
|---|
| 2026.05.26 | ₩49,500 | ₩52,100 | ₩44,850 | ₩45,550 | -7.98% | 37.9만 |
|---|
| 2026.05.22 | ₩43,950 | ₩47,900 | ₩43,200 | ₩47,200 | +7.39% | 89.8만 |
|---|
| 2026.05.21 | ₩45,000 | ₩45,850 | ₩43,400 | ₩44,000 | -2.22% | 24.4만 |
|---|
| 2026.05.20 | ₩41,150 | ₩43,900 | ₩39,700 | ₩42,600 | +3.52% | 10.7만 |
|---|
| 2026.05.19 | ₩39,100 | ₩43,000 | ₩38,050 | ₩42,700 | +9.21% | 18.4만 |
|---|
| 2026.05.18 | ₩38,400 | ₩40,400 | ₩34,600 | ₩39,100 | +1.82% | 24.2만 |
|---|
| 2026.05.15 | ₩48,800 | ₩50,000 | ₩37,700 | ₩38,400 | -21.31% | 45.9만 |
|---|
| 2026.05.14 | ₩44,000 | ₩45,500 | ₩42,950 | ₩44,850 | +1.93% | 11.8만 |
|---|
| 2026.05.13 | ₩40,700 | ₩44,000 | ₩37,100 | ₩44,000 | +8.11% | 21.5만 |
|---|
| 2026.05.12 | ₩44,200 | ₩46,200 | ₩40,200 | ₩40,800 | -7.69% | 19.3만 |
|---|
| 2026.05.11 | ₩45,100 | ₩47,200 | ₩41,550 | ₩43,900 | -2.66% | 11만 |
|---|
| 2026.05.08 | ₩43,650 | ₩45,000 | ₩41,450 | ₩44,950 | +2.98% | 15.9만 |
|---|
| 2026.05.07 | ₩48,200 | ₩48,500 | ₩43,600 | ₩43,650 | -9.44% | 29.8만 |
|---|
| 2026.05.06 | ₩48,500 | ₩50,500 | ₩46,950 | ₩49,650 | +2.37% | 23.5만 |
|---|
| 2026.05.04 | ₩46,500 | ₩50,100 | ₩46,500 | ₩47,850 | +2.90% | 36.9만 |
|---|
| 2026.04.30 | ₩48,750 | ₩48,800 | ₩44,700 | ₩45,800 | -6.05% | 23.9만 |
|---|
| 2026.04.29 | ₩46,400 | ₩49,000 | ₩44,650 | ₩47,800 | +3.02% | 22.3만 |
|---|
| 2026.04.28 | ₩46,550 | ₩48,600 | ₩45,550 | ₩47,400 | +1.83% | 20.4만 |
|---|
| 2026.04.27 | ₩46,400 | ₩49,150 | ₩44,150 | ₩47,300 | +1.94% | 39.2만 |
|---|
| 2026.04.24 | ₩47,450 | ₩47,450 | ₩44,700 | ₩46,250 | -2.53% | 40.5만 |
|---|
| 2026.04.23 | ₩44,000 | ₩48,650 | ₩42,000 | ₩48,000 | +9.09% | 126.6만 |
|---|
| 2026.04.22 | ₩35,600 | ₩42,800 | ₩34,450 | ₩41,500 | +16.57% | 80.2만 |
|---|
| 2026.04.21 | ₩33,300 | ₩36,950 | ₩32,650 | ₩36,250 | +8.86% | 48.6만 |
|---|
| 2026.04.20 | ₩34,750 | ₩34,750 | ₩32,450 | ₩33,200 | -4.46% | 27.7만 |
|---|
| 2026.04.17 | ₩32,950 | ₩35,350 | ₩32,150 | ₩34,750 | +5.46% | 29.1만 |
|---|
| 2026.04.16 | ₩31,050 | ₩33,250 | ₩30,000 | ₩32,300 | +4.03% | 25.8만 |
|---|
| 2026.04.15 | ₩31,400 | ₩32,500 | ₩30,500 | ₩31,050 | -1.11% | 20.4만 |
|---|
| 2026.04.14 | ₩30,050 | ₩31,100 | ₩29,300 | ₩30,850 | +2.66% | 34.6만 |
|---|
| 2026.04.13 | ₩27,050 | ₩29,400 | ₩26,950 | ₩28,750 | +6.28% | 11.2만 |
|---|
| 2026.04.10 | ₩27,600 | ₩29,200 | ₩27,400 | ₩28,000 | +1.45% | 15.7만 |
|---|
| 2026.04.09 | ₩28,750 | ₩28,750 | ₩27,050 | ₩27,700 | -3.65% | 15.2만 |
|---|
| 2026.04.08 | ₩28,550 | ₩31,000 | ₩28,450 | ₩29,000 | +1.58% | 22.5만 |
|---|
| 2026.04.07 | ₩28,800 | ₩29,400 | ₩26,950 | ₩27,450 | -4.69% | 14만 |
|---|
| 2026.04.06 | ₩29,900 | ₩30,250 | ₩28,250 | ₩28,400 | -5.02% | 16.2만 |
|---|
| 2026.04.03 | ₩30,650 | ₩31,700 | ₩29,750 | ₩30,000 | -2.12% | 11.5만 |
|---|
| 2026.04.02 | ₩33,400 | ₩33,500 | ₩29,500 | ₩30,000 | -10.18% | 18.7만 |
|---|
| 2026.04.01 | ₩32,200 | ₩33,550 | ₩31,300 | ₩32,800 | +1.86% | 20.9만 |
|---|
| 2026.03.31 | ₩31,300 | ₩32,000 | ₩29,150 | ₩30,300 | -3.19% | 25만 |
|---|
| 2026.03.30 | ₩30,900 | ₩32,200 | ₩30,150 | ₩31,900 | +3.24% | 27.1만 |
|---|
| 2026.03.27 | ₩33,500 | ₩34,850 | ₩31,350 | ₩33,950 | +1.34% | 17.6만 |
|---|
| 2026.03.26 | ₩34,400 | ₩35,800 | ₩34,000 | ₩34,850 | +1.31% | 22.9만 |
|---|
| 2026.03.25 | ₩30,600 | ₩35,950 | ₩30,600 | ₩34,400 | +12.42% | 53.4만 |
|---|
| 2026.03.24 | ₩31,450 | ₩32,050 | ₩28,950 | ₩30,350 | -3.50% | 28.3만 |
|---|
| 2026.03.23 | ₩33,400 | ₩33,400 | ₩29,800 | ₩30,150 | -9.73% | 45.4만 |
|---|
| 2026.03.20 | ₩34,350 | ₩35,450 | ₩33,300 | ₩34,000 | -1.02% | 36.3만 |
|---|
| 2026.03.19 | ₩29,400 | ₩35,450 | ₩29,050 | ₩34,100 | +15.99% | 75만 |
|---|
| 2026.03.18 | ₩28,000 | ₩30,450 | ₩27,900 | ₩29,950 | +6.96% | 63.3만 |
|---|
| 2026.03.17 | ₩25,200 | ₩28,850 | ₩24,600 | ₩27,550 | +9.33% | 93.1만 |
|---|
| 2026.03.16 | ₩22,350 | ₩24,700 | ₩22,100 | ₩24,500 | +9.62% | 39.4만 |
|---|
| 2026.03.13 | ₩22,700 | ₩23,250 | ₩21,650 | ₩21,950 | -3.30% | 36.7만 |
|---|
| 2026.03.12 | ₩22,500 | ₩24,700 | ₩21,950 | ₩24,000 | +6.67% | 30.5만 |
|---|
| 2026.03.11 | ₩21,900 | ₩23,550 | ₩21,650 | ₩22,500 | +2.74% | 26.9만 |
|---|
| 2026.03.10 | ₩21,000 | ₩22,200 | ₩20,450 | ₩21,800 | +3.81% | 27.8만 |
|---|
| 2026.03.09 | ₩21,150 | ₩21,150 | ₩18,920 | ₩19,890 | -5.96% | 47.6만 |
|---|
| 2026.03.06 | ₩22,000 | ₩22,450 | ₩21,050 | ₩22,400 | +1.82% | 21.4만 |
|---|
| 2026.03.05 | ₩21,750 | ₩22,650 | ₩21,000 | ₩22,150 | +1.84% | 16만 |
|---|
| 2026.03.04 | ₩22,450 | ₩23,200 | ₩19,500 | ₩19,790 | -11.85% | 48.7만 |
|---|
| 2026.03.03 | ₩22,300 | ₩23,950 | ₩22,300 | ₩23,000 | +3.14% | 26.7만 |
|---|
| 2026.02.27 | ₩24,850 | ₩25,250 | ₩23,050 | ₩23,250 | -6.44% | 42.4만 |
|---|
| 2026.02.26 | ₩25,700 | ₩26,950 | ₩24,900 | ₩25,050 | -2.53% | 43.4만 |
|---|
| 2026.02.25 | ₩25,450 | ₩25,750 | ₩24,000 | ₩25,350 | -0.39% | 30.5만 |
|---|
| 2026.02.24 | ₩26,800 | ₩26,900 | ₩23,850 | ₩24,700 | -7.84% | 104.8만 |
|---|
| 2026.02.23 | ₩27,450 | ₩28,150 | ₩26,850 | ₩27,050 | -1.46% | 9.2만 |
|---|
| 2026.02.20 | ₩28,500 | ₩28,500 | ₩27,100 | ₩27,450 | -3.68% | 13.6만 |
|---|
| 2026.02.19 | ₩27,800 | ₩28,900 | ₩27,350 | ₩28,400 | +2.16% | 18.8만 |
|---|
| 2026.02.13 | ₩27,500 | ₩27,800 | ₩26,100 | ₩26,600 | -3.27% | 18.6만 |
|---|
| 2026.02.12 | ₩28,350 | ₩29,850 | ₩27,400 | ₩27,550 | -2.82% | 25.9만 |
|---|
| 2026.02.11 | ₩28,500 | ₩28,800 | ₩27,200 | ₩28,050 | -1.58% | 13.7만 |
|---|
| 2026.02.10 | ₩28,500 | ₩29,400 | ₩27,600 | ₩28,500 | 0.00% | 15.5만 |
|---|
| 2026.02.09 | ₩25,850 | ₩29,900 | ₩25,850 | ₩28,950 | +11.99% | 48.8만 |
|---|
| 2026.02.06 | ₩25,150 | ₩25,900 | ₩23,600 | ₩25,100 | -0.20% | 20.2만 |
|---|
| 2026.02.05 | ₩26,350 | ₩27,000 | ₩25,650 | ₩26,000 | -1.33% | 10.9만 |
|---|
| 2026.02.04 | ₩27,000 | ₩27,400 | ₩26,300 | ₩26,950 | -0.19% | 11.2만 |
|---|
| 2026.02.03 | ₩26,000 | ₩27,900 | ₩25,250 | ₩27,300 | +5.00% | 29만 |
|---|
| 2026.02.02 | ₩26,600 | ₩27,250 | ₩25,000 | ₩25,250 | -5.08% | 29만 |
|---|
| 2026.01.30 | ₩28,250 | ₩29,400 | ₩27,150 | ₩27,600 | -2.30% | 27.9만 |
|---|
| 2026.01.29 | ₩28,100 | ₩28,600 | ₩26,250 | ₩28,300 | +0.71% | 50.3만 |
|---|
| 2026.01.28 | ₩27,250 | ₩27,500 | ₩26,350 | ₩27,200 | -0.18% | 31.1만 |
|---|
| 2026.01.27 | ₩25,000 | ₩27,700 | ₩24,900 | ₩27,200 | +8.80% | 54.6만 |
|---|
| 2026.01.26 | ₩24,050 | ₩25,300 | ₩23,100 | ₩24,900 | +3.53% | 22.5만 |
|---|
| 2026.01.23 | ₩24,000 | ₩24,350 | ₩22,950 | ₩24,050 | +0.21% | 19.6만 |
|---|
| 2026.01.22 | ₩23,850 | ₩25,100 | ₩23,100 | ₩24,000 | +0.63% | 28.4만 |
|---|
| 2026.01.21 | ₩22,700 | ₩24,000 | ₩22,300 | ₩23,850 | +5.07% | 26.2만 |
|---|
| 2026.01.20 | ₩22,750 | ₩23,750 | ₩21,850 | ₩23,300 | +2.42% | 20만 |
|---|
| 2026.01.19 | ₩21,700 | ₩22,600 | ₩21,450 | ₩22,250 | +2.53% | 13만 |
|---|
| 2026.01.16 | ₩23,950 | ₩24,250 | ₩21,000 | ₩21,700 | -9.39% | 41.2만 |
|---|
| 2026.01.15 | ₩22,550 | ₩23,750 | ₩21,950 | ₩23,600 | +4.66% | 21.7만 |
|---|
| 2026.01.14 | ₩21,950 | ₩23,200 | ₩21,500 | ₩22,600 | +2.96% | 22만 |
|---|
| 2026.01.13 | ₩21,500 | ₩22,450 | ₩20,750 | ₩21,950 | +2.09% | 17.8만 |
|---|
| 2026.01.12 | ₩22,000 | ₩22,550 | ₩21,200 | ₩21,300 | -3.18% | 14.2만 |
|---|
| 2026.01.09 | ₩22,050 | ₩22,150 | ₩20,750 | ₩21,700 | -1.59% | 20.8만 |
|---|
| 2026.01.08 | ₩21,750 | ₩22,900 | ₩21,600 | ₩22,050 | +1.38% | 29만 |
|---|
| 2026.01.07 | ₩22,900 | ₩24,000 | ₩21,250 | ₩21,750 | -5.02% | 30.8만 |
|---|
| 2026.01.06 | ₩22,000 | ₩23,350 | ₩21,650 | ₩22,800 | +3.64% | 36.5만 |
|---|
| 2026.01.05 | ₩20,700 | ₩22,650 | ₩20,600 | ₩22,400 | +8.21% | 69만 |
|---|
| 2026.01.02 | ₩19,900 | ₩20,900 | ₩18,710 | ₩20,400 | +2.51% | 48.2만 |
|---|
| 2025.12.30 | ₩18,900 | ₩19,330 | ₩18,730 | ₩19,190 | +1.53% | 5.8만 |
|---|
| 2025.12.29 | ₩18,670 | ₩18,990 | ₩18,400 | ₩18,960 | +1.55% | 6.3만 |
|---|
| 2025.12.26 | ₩18,360 | ₩19,100 | ₩18,000 | ₩18,660 | +1.63% | 16.4만 |
|---|
| 2025.12.24 | ₩18,700 | ₩18,870 | ₩18,260 | ₩18,650 | -0.27% | 7.8만 |
|---|
| 2025.12.23 | ₩19,110 | ₩19,110 | ₩18,250 | ₩18,650 | -2.41% | 9.1만 |
|---|
| 2025.12.22 | ₩17,940 | ₩19,550 | ₩17,940 | ₩19,210 | +7.08% | 30.9만 |
|---|
| 2025.12.19 | ₩17,320 | ₩18,200 | ₩17,210 | ₩17,940 | +3.58% | 14.8만 |
|---|
| 2025.12.18 | ₩16,010 | ₩17,430 | ₩15,890 | ₩17,360 | +8.43% | 11.9만 |
|---|
| 2025.12.17 | ₩15,850 | ₩16,720 | ₩15,610 | ₩16,400 | +3.47% | 7.5만 |
|---|
| 2025.12.16 | ₩16,200 | ₩16,290 | ₩15,850 | ₩15,910 | -1.79% | 6만 |
|---|
| 2025.12.15 | ₩16,250 | ₩16,710 | ₩16,000 | ₩16,300 | +0.31% | 7.3만 |
|---|
| 2025.12.12 | ₩17,350 | ₩17,350 | ₩16,510 | ₩16,810 | -3.11% | 15.1만 |
|---|
| 2025.12.11 | ₩17,950 | ₩17,950 | ₩17,050 | ₩17,310 | -3.57% | 9.6만 |
|---|
| 2025.12.10 | ₩18,030 | ₩18,400 | ₩17,670 | ₩17,770 | -1.44% | 10.4만 |
|---|
| 2025.12.09 | ₩16,030 | ₩18,420 | ₩15,900 | ₩18,300 | +14.16% | 47.2만 |
|---|
| 2025.12.08 | ₩16,080 | ₩16,100 | ₩15,300 | ₩16,040 | -0.25% | 17만 |
|---|
| 2025.12.05 | ₩16,050 | ₩16,190 | ₩15,730 | ₩16,080 | +0.19% | 7.3만 |
|---|
| 2025.12.04 | ₩16,970 | ₩16,970 | ₩15,860 | ₩16,050 | -5.42% | 14.8만 |
|---|
| 2025.12.03 | ₩16,560 | ₩17,090 | ₩16,360 | ₩17,000 | +2.66% | 7.7만 |
|---|
| 2025.12.02 | ₩17,050 | ₩17,160 | ₩16,220 | ₩16,560 | -2.87% | 10.8만 |
|---|
| 2025.12.01 | ₩16,910 | ₩17,110 | ₩16,280 | ₩16,800 | -0.65% | 12.2만 |
|---|
| 2025.11.28 | ₩16,740 | ₩16,880 | ₩16,220 | ₩16,650 | -0.54% | 4.5만 |
|---|
| 2025.11.27 | ₩16,580 | ₩16,750 | ₩16,310 | ₩16,660 | +0.48% | 6.3만 |
|---|
| 2025.11.26 | ₩16,350 | ₩16,650 | ₩15,800 | ₩16,580 | +1.41% | 6.6만 |
|---|
| 2025.11.25 | ₩16,420 | ₩17,110 | ₩16,180 | ₩16,300 | -0.73% | 4.4만 |
|---|
| 2025.11.24 | ₩15,800 | ₩16,590 | ₩15,770 | ₩16,430 | +3.99% | 8.4만 |
|---|
| 2025.11.21 | ₩16,440 | ₩16,550 | ₩15,730 | ₩15,770 | -4.08% | 21.5만 |
|---|
| 2025.11.20 | ₩17,500 | ₩17,780 | ₩17,000 | ₩17,210 | -1.66% | 10.2만 |
|---|
| 2025.11.19 | ₩17,570 | ₩17,720 | ₩16,340 | ₩16,880 | -3.93% | 14만 |
|---|
| 2025.11.18 | ₩17,700 | ₩18,300 | ₩17,250 | ₩17,590 | -0.62% | 16.4만 |
|---|
| 2025.11.17 | ₩18,370 | ₩19,250 | ₩18,150 | ₩18,310 | -0.33% | 21.6만 |
|---|
| 2025.11.14 | ₩17,700 | ₩18,490 | ₩17,500 | ₩17,700 | 0.00% | 11.8만 |
|---|
| 2025.11.13 | ₩18,670 | ₩18,800 | ₩17,880 | ₩18,600 | -0.37% | 15.3만 |
|---|
| 2025.11.12 | ₩19,090 | ₩19,110 | ₩18,220 | ₩18,580 | -2.67% | 19.3만 |
|---|
| 2025.11.11 | ₩19,160 | ₩20,350 | ₩18,660 | ₩18,910 | -1.30% | 27.8만 |
|---|
| 2025.11.10 | ₩19,600 | ₩19,650 | ₩18,800 | ₩19,020 | -2.96% | 21.2만 |
|---|
| 2025.11.07 | ₩19,950 | ₩20,450 | ₩19,270 | ₩19,450 | -2.51% | 19.6만 |
|---|
| 2025.11.06 | ₩20,650 | ₩21,750 | ₩20,050 | ₩20,350 | -1.45% | 18.6만 |
|---|
| 2025.11.05 | ₩20,800 | ₩21,000 | ₩19,360 | ₩20,550 | -1.20% | 30.8만 |
|---|
| 2025.11.04 | ₩20,750 | ₩22,000 | ₩20,050 | ₩21,400 | +3.13% | 27.9만 |
|---|
| 2025.11.03 | ₩21,100 | ₩21,450 | ₩19,910 | ₩20,600 | -2.37% | 39.9만 |
|---|
| 2025.10.31 | ₩21,200 | ₩21,700 | ₩20,550 | ₩21,050 | -0.71% | 21.2만 |
|---|
| 2025.10.30 | ₩21,900 | ₩22,500 | ₩20,350 | ₩21,700 | -0.91% | 31.6만 |
|---|
| 2025.10.29 | ₩20,750 | ₩22,400 | ₩19,900 | ₩21,900 | +5.54% | 57.7만 |
|---|
| 2025.10.28 | ₩20,100 | ₩20,900 | ₩19,200 | ₩20,600 | +2.49% | 33.1만 |
|---|
| 2025.10.27 | ₩19,200 | ₩20,550 | ₩18,830 | ₩20,250 | +5.47% | 47.7만 |
|---|
| 2025.10.24 | ₩19,300 | ₩19,560 | ₩18,120 | ₩18,490 | -4.20% | 27.1만 |
|---|
| 2025.10.23 | ₩17,870 | ₩18,900 | ₩17,120 | ₩18,810 | +5.26% | 42.8만 |
|---|
| 2025.10.22 | ₩16,700 | ₩17,990 | ₩16,290 | ₩17,880 | +7.07% | 37.7만 |
|---|
| 2025.10.21 | ₩16,800 | ₩17,820 | ₩16,770 | ₩16,810 | +0.06% | 28.6만 |
|---|
| 2025.10.20 | ₩16,710 | ₩17,080 | ₩16,100 | ₩16,670 | -0.24% | 25.9만 |
|---|
| 2025.10.17 | ₩16,800 | ₩17,070 | ₩16,455 | ₩16,590 | -1.25% | 17.1만 |
|---|
| 2025.10.16 | ₩16,960 | ₩18,000 | ₩16,500 | ₩16,650 | -1.83% | 17.2만 |
|---|
| 2025.10.15 | ₩16,950 | ₩17,320 | ₩16,420 | ₩17,300 | +2.06% | 24.9만 |
|---|
| 2025.10.14 | ₩18,910 | ₩19,200 | ₩16,570 | ₩16,930 | -10.47% | 85.2만 |
|---|
| 2025.10.13 | ₩18,980 | ₩19,500 | ₩18,650 | ₩18,770 | -1.11% | 31.3만 |
|---|
| 2025.10.10 | ₩20,900 | ₩21,450 | ₩19,460 | ₩19,600 | -6.22% | 42.7만 |
|---|