시장 데이터를 불러오는 중
전체 종목
에이엘티 과거 주가
172670.KQ · KOSDAQ
주요 제품·사업: 반도체 테스트 및 패키징(반도체 후공정)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
172670.KQ · KOSDAQ
주요 제품·사업: 반도체 테스트 및 패키징(반도체 후공정)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,610 | ₩15,490 | ₩14,610 | ₩15,190 | +3.97% | 15.1만 |
| 2026.10.07 | ₩15,190 | ₩15,340 | ₩14,820 | ₩14,840 | -2.30% | 5.9만 |
| 2026.10.06 | ₩15,000 | ₩15,640 | ₩14,480 | ₩15,180 | +1.20% | 10.5만 |
| 2026.10.02 | ₩14,210 | ₩15,000 | ₩14,120 | ₩15,000 | +5.56% | 12.5만 |
| 2026.10.01 | ₩12,760 | ₩14,610 | ₩12,740 | ₩14,210 | +11.36% | 13.8만 |
| 2026.09.30 | ₩13,090 | ₩13,590 | ₩12,690 | ₩12,760 | -2.52% | 6.7만 |
| 2026.09.29 | ₩13,110 | ₩13,350 | ₩12,660 | ₩12,980 | -0.99% | 7.2만 |
| 2026.09.28 | ₩13,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,150 |
| ₩13,160 |
| -1.79% |
| 10.6만 |
| 2026.09.23 | ₩13,550 | ₩14,200 | ₩13,130 | ₩13,770 | +1.62% | 8만 |
|---|
| 2026.09.22 | ₩13,910 | ₩13,910 | ₩13,100 | ₩13,130 | -5.61% | 7.9만 |
|---|
| 2026.09.21 | ₩12,600 | ₩13,510 | ₩12,210 | ₩13,400 | +6.35% | 12.3만 |
|---|
| 2026.09.18 | ₩12,630 | ₩12,760 | ₩12,120 | ₩12,690 | +0.48% | 3.5만 |
|---|
| 2026.09.17 | ₩11,890 | ₩12,870 | ₩11,540 | ₩12,380 | +4.12% | 12.5만 |
|---|
| 2026.09.16 | ₩11,870 | ₩11,930 | ₩11,500 | ₩11,560 | -2.61% | 3.6만 |
|---|
| 2026.09.15 | ₩12,300 | ₩12,360 | ₩11,390 | ₩11,690 | -4.96% | 11.1만 |
|---|
| 2026.09.14 | ₩11,500 | ₩11,900 | ₩10,970 | ₩11,900 | +3.48% | 11.1만 |
|---|
| 2026.09.11 | ₩11,360 | ₩11,900 | ₩11,100 | ₩11,350 | -0.09% | 9.6만 |
|---|
| 2026.09.10 | ₩11,150 | ₩11,580 | ₩10,810 | ₩11,360 | +1.88% | 3.9만 |
|---|
| 2026.09.09 | ₩10,140 | ₩11,200 | ₩10,140 | ₩10,990 | +8.38% | 5.8만 |
|---|
| 2026.09.08 | ₩10,130 | ₩10,680 | ₩10,120 | ₩10,140 | +0.10% | 2.4만 |
|---|
| 2026.09.07 | ₩9,820 | ₩10,470 | ₩9,820 | ₩10,130 | +3.16% | 3.5만 |
|---|
| 2026.09.04 | ₩9,510 | ₩9,980 | ₩9,510 | ₩9,800 | +3.05% | 1만 |
|---|
| 2026.09.03 | ₩9,700 | ₩9,790 | ₩9,400 | ₩9,570 | -1.34% | 1.5만 |
|---|
| 2026.09.02 | ₩9,550 | ₩9,780 | ₩9,420 | ₩9,560 | +0.10% | 2.9만 |
|---|
| 2026.09.01 | ₩10,070 | ₩10,290 | ₩9,800 | ₩9,880 | -1.89% | 1.3만 |
|---|
| 2026.08.31 | ₩10,260 | ₩10,260 | ₩9,240 | ₩10,070 | -1.85% | 4.1만 |
|---|
| 2026.08.28 | ₩10,590 | ₩10,670 | ₩10,100 | ₩10,400 | -1.79% | 1.9만 |
|---|
| 2026.08.27 | ₩10,980 | ₩11,110 | ₩10,290 | ₩10,590 | -3.55% | 2.8만 |
|---|
| 2026.08.26 | ₩10,470 | ₩10,850 | ₩10,000 | ₩10,500 | +0.29% | 5.1만 |
|---|
| 2026.08.25 | ₩9,860 | ₩10,580 | ₩9,500 | ₩10,530 | +6.80% | 4.1만 |
|---|
| 2026.08.24 | ₩10,330 | ₩10,470 | ₩9,870 | ₩9,900 | -4.16% | 2.3만 |
|---|
| 2026.08.21 | ₩11,020 | ₩11,020 | ₩10,210 | ₩10,280 | -6.72% | 2.8만 |
|---|
| 2026.08.20 | ₩10,700 | ₩11,390 | ₩10,150 | ₩11,020 | +2.99% | 5.7만 |
|---|
| 2026.08.19 | ₩10,820 | ₩10,820 | ₩9,750 | ₩10,380 | -4.07% | 5.4만 |
|---|
| 2026.08.18 | ₩11,400 | ₩11,700 | ₩10,350 | ₩10,830 | -5.00% | 8.2만 |
|---|
| 2026.08.14 | ₩11,320 | ₩11,590 | ₩10,860 | ₩11,110 | -1.86% | 4.3만 |
|---|
| 2026.08.13 | ₩10,580 | ₩11,600 | ₩10,500 | ₩11,320 | +6.99% | 12.1만 |
|---|
| 2026.08.12 | ₩9,780 | ₩11,170 | ₩9,710 | ₩10,520 | +7.57% | 20.8만 |
|---|
| 2026.08.11 | ₩9,550 | ₩9,740 | ₩9,370 | ₩9,540 | -0.10% | 7.8만 |
|---|
| 2026.08.10 | ₩9,980 | ₩10,480 | ₩9,590 | ₩9,610 | -3.71% | 23.4만 |
|---|
| 2026.08.07 | ₩10,900 | ₩11,070 | ₩9,970 | ₩10,080 | -7.52% | 4.9만 |
|---|
| 2026.08.06 | ₩10,950 | ₩11,690 | ₩10,530 | ₩10,990 | +0.37% | 5.8만 |
|---|
| 2026.08.05 | ₩9,770 | ₩11,550 | ₩9,770 | ₩10,970 | +12.28% | 8.9만 |
|---|
| 2026.08.04 | ₩9,910 | ₩10,240 | ₩9,570 | ₩9,710 | -2.02% | 3.5만 |
|---|
| 2026.08.03 | ₩9,010 | ₩10,400 | ₩8,800 | ₩9,840 | +9.21% | 7.2만 |
|---|
| 2026.07.31 | ₩8,040 | ₩9,500 | ₩8,000 | ₩9,290 | +15.55% | 6.5만 |
|---|
| 2026.07.30 | ₩7,370 | ₩8,420 | ₩7,370 | ₩7,440 | +0.95% | 5.8만 |
|---|
| 2026.07.29 | ₩8,300 | ₩8,850 | ₩6,970 | ₩7,510 | -9.52% | 9.6만 |
|---|
| 2026.07.28 | ₩8,720 | ₩8,970 | ₩7,920 | ₩8,110 | -7.00% | 10.7만 |
|---|
| 2026.07.27 | ₩8,780 | ₩9,300 | ₩8,230 | ₩9,170 | +4.44% | 6.6만 |
|---|
| 2026.07.24 | ₩8,700 | ₩8,770 | ₩8,260 | ₩8,320 | -4.37% | 2.6만 |
|---|
| 2026.07.23 | ₩8,440 | ₩8,800 | ₩8,360 | ₩8,700 | +3.08% | 3.9만 |
|---|
| 2026.07.22 | ₩8,360 | ₩8,870 | ₩8,270 | ₩8,500 | +1.67% | 2만 |
|---|
| 2026.07.21 | ₩7,950 | ₩8,620 | ₩7,750 | ₩8,240 | +3.65% | 4.7만 |
|---|
| 2026.07.20 | ₩8,600 | ₩8,600 | ₩7,950 | ₩8,090 | -5.93% | 3.8만 |
|---|
| 2026.07.16 | ₩9,400 | ₩9,400 | ₩8,600 | ₩8,760 | -6.81% | 1.9만 |
|---|
| 2026.07.15 | ₩9,350 | ₩9,560 | ₩8,800 | ₩9,450 | +1.07% | 2.3만 |
|---|
| 2026.07.14 | ₩8,840 | ₩9,100 | ₩8,190 | ₩8,800 | -0.45% | 8.5만 |
|---|
| 2026.07.13 | ₩9,680 | ₩10,190 | ₩8,910 | ₩8,910 | -7.95% | 6.7만 |
|---|
| 2026.07.10 | ₩8,990 | ₩9,860 | ₩8,630 | ₩9,680 | +7.68% | 4.6만 |
|---|
| 2026.07.09 | ₩8,400 | ₩8,790 | ₩8,310 | ₩8,620 | +2.62% | 3.9만 |
|---|
| 2026.07.08 | ₩8,910 | ₩9,070 | ₩8,350 | ₩8,400 | -5.72% | 7.9만 |
|---|
| 2026.07.07 | ₩9,520 | ₩9,990 | ₩8,830 | ₩9,070 | -4.73% | 9.9만 |
|---|
| 2026.07.06 | ₩9,400 | ₩9,800 | ₩9,160 | ₩9,520 | +1.28% | 4.2만 |
|---|
| 2026.07.03 | ₩9,320 | ₩9,720 | ₩8,660 | ₩9,440 | +1.29% | 6.2만 |
|---|
| 2026.07.02 | ₩10,160 | ₩10,600 | ₩9,250 | ₩9,380 | -7.68% | 8.7만 |
|---|
| 2026.07.01 | ₩10,490 | ₩10,980 | ₩10,170 | ₩10,350 | -1.33% | 5.2만 |
|---|
| 2026.06.30 | ₩11,150 | ₩11,150 | ₩10,350 | ₩10,350 | -7.17% | 3만 |
|---|
| 2026.06.29 | ₩9,380 | ₩10,990 | ₩9,300 | ₩10,560 | +12.58% | 8.9만 |
|---|
| 2026.06.26 | ₩10,100 | ₩10,100 | ₩9,170 | ₩9,380 | -7.13% | 11.7만 |
|---|
| 2026.06.25 | ₩10,290 | ₩10,800 | ₩9,970 | ₩10,180 | -1.07% | 6.1만 |
|---|
| 2026.06.24 | ₩10,450 | ₩11,490 | ₩9,990 | ₩10,190 | -2.49% | 7.7만 |
|---|
| 2026.06.23 | ₩11,870 | ₩12,210 | ₩10,420 | ₩10,550 | -11.12% | 10.8만 |
|---|
| 2026.06.22 | ₩12,720 | ₩12,720 | ₩11,500 | ₩11,870 | -6.68% | 6.8만 |
|---|
| 2026.06.19 | ₩12,900 | ₩12,930 | ₩11,840 | ₩11,930 | -7.52% | 8.9만 |
|---|
| 2026.06.18 | ₩13,360 | ₩13,360 | ₩12,740 | ₩12,870 | -3.67% | 8.7만 |
|---|
| 2026.06.17 | ₩13,200 | ₩13,200 | ₩12,710 | ₩13,020 | -1.36% | 3.5만 |
|---|
| 2026.06.16 | ₩13,220 | ₩13,470 | ₩12,830 | ₩12,880 | -2.57% | 3.8만 |
|---|
| 2026.06.15 | ₩14,000 | ₩14,000 | ₩12,830 | ₩12,930 | -7.64% | 5.3만 |
|---|
| 2026.06.12 | ₩13,280 | ₩14,050 | ₩12,870 | ₩13,500 | +1.66% | 11.5만 |
|---|
| 2026.06.11 | ₩11,600 | ₩12,600 | ₩11,270 | ₩12,560 | +8.28% | 7.3만 |
|---|
| 2026.06.10 | ₩11,930 | ₩12,790 | ₩11,520 | ₩11,700 | -1.93% | 6.9만 |
|---|
| 2026.06.09 | ₩11,230 | ₩12,480 | ₩11,230 | ₩11,650 | +3.74% | 11.2만 |
|---|
| 2026.06.08 | ₩11,200 | ₩11,870 | ₩10,550 | ₩11,210 | +0.09% | 38.7만 |
|---|
| 2026.06.05 | ₩12,700 | ₩12,820 | ₩11,970 | ₩12,150 | -4.33% | 17.5만 |
|---|
| 2026.06.04 | ₩12,910 | ₩14,010 | ₩12,830 | ₩12,850 | -0.46% | 16.6만 |
|---|
| 2026.06.02 | ₩13,180 | ₩13,480 | ₩12,700 | ₩12,780 | -3.03% | 12.5만 |
|---|
| 2026.06.01 | ₩13,920 | ₩13,960 | ₩12,800 | ₩13,340 | -4.17% | 17.5만 |
|---|
| 2026.05.29 | ₩16,090 | ₩16,500 | ₩13,230 | ₩14,010 | -12.93% | 26.5만 |
|---|
| 2026.05.28 | ₩17,060 | ₩17,260 | ₩15,390 | ₩15,790 | -7.44% | 20.2만 |
|---|
| 2026.05.27 | ₩18,530 | ₩18,750 | ₩17,270 | ₩17,290 | -6.69% | 23.4만 |
|---|
| 2026.05.26 | ₩19,700 | ₩20,450 | ₩18,400 | ₩18,530 | -5.94% | 13.9만 |
|---|
| 2026.05.22 | ₩19,950 | ₩20,475 | ₩19,000 | ₩19,550 | -2.01% | 18.5만 |
|---|
| 2026.05.21 | ₩17,500 | ₩20,450 | ₩17,340 | ₩19,350 | +10.57% | 41.6만 |
|---|
| 2026.05.20 | ₩18,100 | ₩18,100 | ₩16,500 | ₩16,970 | -6.24% | 15.6만 |
|---|
| 2026.05.19 | ₩17,030 | ₩18,300 | ₩16,610 | ₩18,040 | +5.93% | 17.4만 |
|---|
| 2026.05.18 | ₩17,300 | ₩19,000 | ₩16,000 | ₩17,660 | +2.08% | 26.2만 |
|---|
| 2026.05.15 | ₩19,390 | ₩19,390 | ₩17,000 | ₩17,960 | -7.37% | 23.8만 |
|---|
| 2026.05.14 | ₩19,800 | ₩20,350 | ₩18,170 | ₩19,430 | -1.87% | 17.8만 |
|---|
| 2026.05.13 | ₩19,280 | ₩21,200 | ₩18,450 | ₩19,900 | +3.22% | 32만 |
|---|
| 2026.05.12 | ₩18,980 | ₩19,650 | ₩17,800 | ₩18,980 | 0.00% | 24.6만 |
|---|
| 2026.05.11 | ₩18,300 | ₩20,450 | ₩17,850 | ₩18,690 | +2.13% | 40.9만 |
|---|
| 2026.05.08 | ₩18,440 | ₩18,720 | ₩17,330 | ₩18,320 | -0.65% | 18.4만 |
|---|
| 2026.05.07 | ₩19,370 | ₩20,900 | ₩17,480 | ₩18,280 | -5.63% | 26.8만 |
|---|
| 2026.05.06 | ₩21,000 | ₩21,000 | ₩18,650 | ₩18,680 | -11.05% | 33.2만 |
|---|
| 2026.05.04 | ₩18,990 | ₩21,000 | ₩18,670 | ₩19,730 | +3.90% | 45.9만 |
|---|
| 2026.04.30 | ₩18,580 | ₩19,550 | ₩18,080 | ₩18,730 | +0.81% | 24.6만 |
|---|
| 2026.04.29 | ₩18,350 | ₩19,420 | ₩18,350 | ₩18,650 | +1.63% | 19만 |
|---|
| 2026.04.28 | ₩18,150 | ₩19,100 | ₩17,690 | ₩18,850 | +3.86% | 44.8만 |
|---|
| 2026.04.27 | ₩16,630 | ₩18,750 | ₩16,320 | ₩18,250 | +9.74% | 103.5만 |
|---|
| 2026.04.24 | ₩12,740 | ₩16,380 | ₩12,740 | ₩15,910 | +24.88% | 161.3만 |
|---|
| 2026.04.23 | ₩12,960 | ₩12,960 | ₩12,330 | ₩12,600 | -2.78% | 9.4만 |
|---|
| 2026.04.22 | ₩12,300 | ₩12,740 | ₩12,220 | ₩12,640 | +2.76% | 15.7만 |
|---|
| 2026.04.21 | ₩12,990 | ₩12,995 | ₩12,260 | ₩12,260 | -5.62% | 10만 |
|---|
| 2026.04.20 | ₩12,570 | ₩13,260 | ₩12,390 | ₩12,750 | +1.43% | 17.5만 |
|---|
| 2026.04.17 | ₩12,890 | ₩12,890 | ₩12,210 | ₩12,680 | -1.63% | 8.4만 |
|---|
| 2026.04.16 | ₩13,880 | ₩14,100 | ₩12,600 | ₩12,770 | -8.00% | 37.2만 |
|---|
| 2026.04.15 | ₩12,580 | ₩13,830 | ₩12,540 | ₩13,270 | +5.48% | 65.6만 |
|---|
| 2026.04.14 | ₩11,600 | ₩12,390 | ₩11,600 | ₩12,030 | +3.71% | 10.2만 |
|---|
| 2026.04.13 | ₩11,230 | ₩11,750 | ₩10,930 | ₩11,480 | +2.23% | 3.7만 |
|---|
| 2026.04.10 | ₩11,180 | ₩11,640 | ₩11,120 | ₩11,230 | +0.45% | 4.4만 |
|---|
| 2026.04.09 | ₩11,660 | ₩11,670 | ₩11,050 | ₩11,130 | -4.55% | 3.3만 |
|---|
| 2026.04.08 | ₩11,150 | ₩11,670 | ₩10,960 | ₩11,670 | +4.66% | 7만 |
|---|
| 2026.04.07 | ₩11,200 | ₩11,200 | ₩10,370 | ₩10,610 | -5.27% | 3.9만 |
|---|
| 2026.04.06 | ₩10,890 | ₩10,980 | ₩10,520 | ₩10,620 | -2.48% | 1.5만 |
|---|
| 2026.04.03 | ₩11,360 | ₩11,360 | ₩10,610 | ₩10,620 | -6.51% | 3.5만 |
|---|
| 2026.04.02 | ₩11,590 | ₩11,700 | ₩10,550 | ₩10,710 | -7.59% | 6.4만 |
|---|
| 2026.04.01 | ₩11,230 | ₩11,720 | ₩11,170 | ₩11,520 | +2.58% | 4.3만 |
|---|
| 2026.03.31 | ₩11,300 | ₩11,300 | ₩10,450 | ₩10,730 | -5.04% | 3.8만 |
|---|
| 2026.03.30 | ₩11,310 | ₩11,370 | ₩10,760 | ₩11,000 | -2.74% | 9.8만 |
|---|
| 2026.03.27 | ₩11,700 | ₩11,900 | ₩11,070 | ₩11,840 | +1.20% | 5.6만 |
|---|
| 2026.03.26 | ₩12,240 | ₩12,370 | ₩11,650 | ₩11,770 | -3.84% | 6만 |
|---|
| 2026.03.25 | ₩11,800 | ₩12,490 | ₩11,800 | ₩12,240 | +3.73% | 5.7만 |
|---|
| 2026.03.24 | ₩11,980 | ₩12,050 | ₩11,330 | ₩11,600 | -3.17% | 3.6만 |
|---|
| 2026.03.23 | ₩11,950 | ₩11,970 | ₩11,210 | ₩11,340 | -5.10% | 6.6만 |
|---|
| 2026.03.20 | ₩12,280 | ₩12,290 | ₩11,620 | ₩12,030 | -2.04% | 7.1만 |
|---|
| 2026.03.19 | ₩11,400 | ₩12,680 | ₩11,000 | ₩12,100 | +6.14% | 14.5만 |
|---|
| 2026.03.18 | ₩11,490 | ₩11,650 | ₩11,240 | ₩11,510 | +0.17% | 7.9만 |
|---|
| 2026.03.17 | ₩11,760 | ₩12,290 | ₩11,220 | ₩11,230 | -4.51% | 18.3만 |
|---|
| 2026.03.16 | ₩11,190 | ₩11,610 | ₩10,810 | ₩11,050 | -1.25% | 7.1만 |
|---|
| 2026.03.13 | ₩11,270 | ₩11,310 | ₩10,820 | ₩11,100 | -1.51% | 4.4만 |
|---|
| 2026.03.12 | ₩11,380 | ₩11,540 | ₩11,130 | ₩11,270 | -0.97% | 4.2만 |
|---|
| 2026.03.11 | ₩11,520 | ₩11,820 | ₩11,020 | ₩11,490 | -0.26% | 7.6만 |
|---|
| 2026.03.10 | ₩11,100 | ₩11,320 | ₩10,730 | ₩11,200 | +0.90% | 8.1만 |
|---|
| 2026.03.09 | ₩11,380 | ₩11,380 | ₩10,100 | ₩10,430 | -8.35% | 11.5만 |
|---|
| 2026.03.06 | ₩11,770 | ₩11,830 | ₩11,000 | ₩11,700 | -0.59% | 13.2만 |
|---|
| 2026.03.05 | ₩11,640 | ₩12,080 | ₩11,500 | ₩11,780 | +1.20% | 12.7만 |
|---|
| 2026.03.04 | ₩12,110 | ₩12,110 | ₩10,020 | ₩10,630 | -12.22% | 23.7만 |
|---|
| 2026.03.03 | ₩12,800 | ₩13,480 | ₩12,200 | ₩12,370 | -3.36% | 23.9만 |
|---|
| 2026.02.27 | ₩14,010 | ₩14,020 | ₩13,120 | ₩13,230 | -5.57% | 20.1만 |
|---|
| 2026.02.26 | ₩14,030 | ₩14,340 | ₩13,800 | ₩14,010 | -0.14% | 11.9만 |
|---|
| 2026.02.25 | ₩14,990 | ₩14,990 | ₩13,900 | ₩14,030 | -6.40% | 11만 |
|---|
| 2026.02.24 | ₩14,380 | ₩14,820 | ₩13,750 | ₩14,550 | +1.18% | 12.7만 |
|---|
| 2026.02.23 | ₩14,970 | ₩15,430 | ₩14,190 | ₩14,380 | -3.94% | 19.3만 |
|---|
| 2026.02.20 | ₩15,100 | ₩15,500 | ₩14,410 | ₩14,520 | -3.84% | 14.4만 |
|---|
| 2026.02.19 | ₩13,710 | ₩15,600 | ₩13,390 | ₩15,170 | +10.65% | 37.8만 |
|---|
| 2026.02.13 | ₩14,440 | ₩14,450 | ₩13,020 | ₩13,020 | -9.83% | 28.2만 |
|---|
| 2026.02.12 | ₩14,730 | ₩15,250 | ₩14,300 | ₩14,540 | -1.29% | 25.9만 |
|---|
| 2026.02.11 | ₩14,560 | ₩14,560 | ₩14,070 | ₩14,190 | -2.54% | 10.2만 |
|---|
| 2026.02.10 | ₩14,290 | ₩14,560 | ₩13,220 | ₩14,560 | +1.89% | 29.4만 |
|---|
| 2026.02.09 | ₩16,230 | ₩17,000 | ₩14,010 | ₩14,290 | -11.95% | 56.8만 |
|---|
| 2026.02.06 | ₩14,380 | ₩16,000 | ₩13,750 | ₩15,880 | +10.43% | 30만 |
|---|
| 2026.02.05 | ₩15,300 | ₩15,300 | ₩14,620 | ₩14,830 | -3.07% | 9.1만 |
|---|
| 2026.02.04 | ₩15,340 | ₩15,800 | ₩14,760 | ₩15,450 | +0.72% | 13.2만 |
|---|
| 2026.02.03 | ₩14,660 | ₩15,400 | ₩14,500 | ₩15,340 | +4.64% | 17.6만 |
|---|
| 2026.02.02 | ₩14,380 | ₩14,900 | ₩13,520 | ₩14,010 | -2.57% | 17.8만 |
|---|
| 2026.01.30 | ₩14,230 | ₩14,750 | ₩13,820 | ₩14,370 | +0.98% | 15.3만 |
|---|
| 2026.01.29 | ₩14,230 | ₩15,470 | ₩13,800 | ₩14,240 | +0.07% | 31만 |
|---|
| 2026.01.28 | ₩13,710 | ₩14,210 | ₩13,400 | ₩13,910 | +1.46% | 19.4만 |
|---|
| 2026.01.27 | ₩13,630 | ₩14,000 | ₩13,150 | ₩13,700 | +0.51% | 15.3만 |
|---|
| 2026.01.26 | ₩13,520 | ₩13,900 | ₩13,150 | ₩13,630 | +0.81% | 13.4만 |
|---|
| 2026.01.23 | ₩14,250 | ₩14,250 | ₩13,460 | ₩13,650 | -4.21% | 12만 |
|---|
| 2026.01.22 | ₩14,400 | ₩14,530 | ₩13,550 | ₩14,020 | -2.64% | 21.2만 |
|---|
| 2026.01.21 | ₩12,800 | ₩14,780 | ₩12,400 | ₩14,300 | +11.72% | 54만 |
|---|
| 2026.01.20 | ₩12,790 | ₩13,200 | ₩12,450 | ₩13,020 | +1.80% | 32.6만 |
|---|
| 2026.01.19 | ₩12,050 | ₩13,470 | ₩11,980 | ₩12,270 | +1.83% | 27.6만 |
|---|
| 2026.01.16 | ₩11,950 | ₩12,260 | ₩11,730 | ₩11,880 | -0.59% | 6.5만 |
|---|
| 2026.01.15 | ₩11,680 | ₩12,000 | ₩11,600 | ₩11,950 | +2.31% | 3.9만 |
|---|
| 2026.01.14 | ₩11,770 | ₩12,110 | ₩11,560 | ₩11,990 | +1.87% | 4.9만 |
|---|
| 2026.01.13 | ₩12,000 | ₩12,120 | ₩11,700 | ₩11,770 | -1.92% | 7.4만 |
|---|
| 2026.01.12 | ₩12,100 | ₩12,490 | ₩11,850 | ₩12,030 | -0.58% | 9.5만 |
|---|
| 2026.01.09 | ₩12,230 | ₩12,490 | ₩11,910 | ₩12,090 | -1.14% | 6.1만 |
|---|
| 2026.01.08 | ₩12,810 | ₩13,280 | ₩12,250 | ₩12,270 | -4.22% | 12.7만 |
|---|
| 2026.01.07 | ₩13,000 | ₩13,290 | ₩12,450 | ₩12,810 | -1.46% | 13.8만 |
|---|
| 2026.01.06 | ₩12,730 | ₩13,030 | ₩12,440 | ₩12,840 | +0.86% | 9.3만 |
|---|
| 2026.01.05 | ₩13,300 | ₩13,310 | ₩12,550 | ₩12,730 | -4.29% | 22만 |
|---|
| 2026.01.02 | ₩12,930 | ₩13,495 | ₩12,830 | ₩13,090 | +1.24% | 23.9만 |
|---|
| 2025.12.30 | ₩11,760 | ₩13,250 | ₩11,750 | ₩12,930 | +9.95% | 43.7만 |
|---|
| 2025.12.29 | ₩11,500 | ₩12,000 | ₩11,480 | ₩11,880 | +3.30% | 14.6만 |
|---|
| 2025.12.26 | ₩10,960 | ₩11,460 | ₩10,860 | ₩11,240 | +2.55% | 10.7만 |
|---|
| 2025.12.24 | ₩10,860 | ₩11,200 | ₩10,610 | ₩10,780 | -0.74% | 4.4만 |
|---|
| 2025.12.23 | ₩11,100 | ₩11,330 | ₩10,800 | ₩10,860 | -2.16% | 3.3만 |
|---|
| 2025.12.22 | ₩10,500 | ₩11,450 | ₩10,300 | ₩11,100 | +5.71% | 14.8만 |
|---|
| 2025.12.19 | ₩10,370 | ₩10,565 | ₩10,200 | ₩10,460 | +0.87% | 4.7만 |
|---|
| 2025.12.18 | ₩10,540 | ₩10,560 | ₩10,240 | ₩10,370 | -1.61% | 3.7만 |
|---|
| 2025.12.17 | ₩9,720 | ₩10,590 | ₩9,700 | ₩10,550 | +8.54% | 8.8만 |
|---|
| 2025.12.16 | ₩10,220 | ₩10,220 | ₩9,680 | ₩9,680 | -5.28% | 5.9만 |
|---|
| 2025.12.15 | ₩10,000 | ₩10,380 | ₩9,780 | ₩10,220 | +2.20% | 5.3만 |
|---|
| 2025.12.12 | ₩9,800 | ₩10,070 | ₩9,760 | ₩10,050 | +2.55% | 2.3만 |
|---|
| 2025.12.11 | ₩9,990 | ₩10,090 | ₩9,700 | ₩9,770 | -2.20% | 3.9만 |
|---|
| 2025.12.10 | ₩10,180 | ₩10,310 | ₩9,960 | ₩9,990 | -1.87% | 3.5만 |
|---|
| 2025.12.09 | ₩10,360 | ₩10,470 | ₩10,100 | ₩10,180 | -1.74% | 2.3만 |
|---|
| 2025.12.08 | ₩10,250 | ₩10,470 | ₩10,060 | ₩10,360 | +1.07% | 4.2만 |
|---|
| 2025.12.05 | ₩10,420 | ₩10,480 | ₩10,020 | ₩10,030 | -3.74% | 7.7만 |
|---|
| 2025.12.04 | ₩10,760 | ₩10,760 | ₩10,420 | ₩10,420 | -3.16% | 3.6만 |
|---|
| 2025.12.03 | ₩10,970 | ₩10,970 | ₩10,670 | ₩10,760 | -1.91% | 2.6만 |
|---|
| 2025.12.02 | ₩10,710 | ₩11,070 | ₩10,610 | ₩10,760 | +0.47% | 3.8만 |
|---|
| 2025.12.01 | ₩10,940 | ₩11,100 | ₩10,630 | ₩10,910 | -0.27% | 6.3만 |
|---|
| 2025.11.28 | ₩10,520 | ₩10,980 | ₩10,380 | ₩10,930 | +3.90% | 7.9만 |
|---|
| 2025.11.27 | ₩10,530 | ₩10,720 | ₩10,330 | ₩10,520 | -0.09% | 5.1만 |
|---|
| 2025.11.26 | ₩10,580 | ₩10,580 | ₩10,150 | ₩10,530 | -0.47% | 2.6만 |
|---|
| 2025.11.25 | ₩10,240 | ₩10,560 | ₩10,130 | ₩10,230 | -0.10% | 3.2만 |
|---|
| 2025.11.24 | ₩10,280 | ₩10,910 | ₩10,060 | ₩10,160 | -1.17% | 5만 |
|---|
| 2025.11.21 | ₩10,330 | ₩10,430 | ₩10,190 | ₩10,250 | -0.77% | 6만 |
|---|
| 2025.11.20 | ₩10,620 | ₩11,150 | ₩10,540 | ₩10,700 | +0.75% | 5만 |
|---|
| 2025.11.19 | ₩10,270 | ₩10,750 | ₩9,420 | ₩10,530 | +2.53% | 10.1만 |
|---|
| 2025.11.18 | ₩10,300 | ₩10,350 | ₩9,820 | ₩9,900 | -3.88% | 5.4만 |
|---|
| 2025.11.17 | ₩10,480 | ₩10,530 | ₩10,130 | ₩10,320 | -1.53% | 6.1만 |
|---|
| 2025.11.14 | ₩10,740 | ₩10,740 | ₩10,100 | ₩10,130 | -5.68% | 12.9만 |
|---|
| 2025.11.13 | ₩10,800 | ₩11,200 | ₩10,700 | ₩10,900 | +0.93% | 4.8만 |
|---|
| 2025.11.12 | ₩11,020 | ₩11,250 | ₩10,820 | ₩10,960 | -0.54% | 3.6만 |
|---|
| 2025.11.11 | ₩11,580 | ₩12,030 | ₩11,150 | ₩11,180 | -3.45% | 8.7만 |
|---|
| 2025.11.10 | ₩11,000 | ₩11,500 | ₩10,580 | ₩11,380 | +3.45% | 7.6만 |
|---|
| 2025.11.07 | ₩11,760 | ₩12,070 | ₩10,730 | ₩10,810 | -8.08% | 23.6만 |
|---|
| 2025.11.06 | ₩12,000 | ₩12,470 | ₩11,610 | ₩12,120 | +1.00% | 24.9만 |
|---|
| 2025.11.05 | ₩11,450 | ₩12,000 | ₩10,390 | ₩11,890 | +3.84% | 37.1만 |
|---|
| 2025.11.04 | ₩11,960 | ₩12,200 | ₩11,600 | ₩11,750 | -1.76% | 12.6만 |
|---|
| 2025.11.03 | ₩11,390 | ₩12,300 | ₩11,000 | ₩11,950 | +4.92% | 27.4만 |
|---|
| 2025.10.31 | ₩11,010 | ₩11,280 | ₩10,610 | ₩11,250 | +2.18% | 15.1만 |
|---|
| 2025.10.30 | ₩11,220 | ₩11,410 | ₩10,940 | ₩11,140 | -0.71% | 9.9만 |
|---|
| 2025.10.29 | ₩11,310 | ₩11,340 | ₩10,920 | ₩11,170 | -1.24% | 11.7만 |
|---|
| 2025.10.28 | ₩11,700 | ₩11,710 | ₩11,110 | ₩11,300 | -3.42% | 15.7만 |
|---|
| 2025.10.27 | ₩11,360 | ₩12,360 | ₩11,350 | ₩11,700 | +2.99% | 40만 |
|---|
| 2025.10.24 | ₩11,350 | ₩11,670 | ₩11,040 | ₩11,150 | -1.76% | 15.1만 |
|---|
| 2025.10.23 | ₩11,200 | ₩11,410 | ₩10,890 | ₩11,040 | -1.43% | 10.6만 |
|---|
| 2025.10.22 | ₩11,730 | ₩11,750 | ₩11,020 | ₩11,240 | -4.18% | 17.8만 |
|---|
| 2025.10.21 | ₩12,200 | ₩12,380 | ₩11,450 | ₩11,560 | -5.25% | 33.7만 |
|---|
| 2025.10.20 | ₩11,540 | ₩12,500 | ₩11,310 | ₩12,090 | +4.77% | 51.8만 |
|---|
| 2025.10.17 | ₩10,890 | ₩12,270 | ₩10,810 | ₩11,430 | +4.96% | 79.3만 |
|---|
| 2025.10.16 | ₩10,360 | ₩11,200 | ₩10,060 | ₩10,880 | +5.02% | 37.1만 |
|---|
| 2025.10.15 | ₩10,190 | ₩10,550 | ₩10,100 | ₩10,390 | +1.96% | 15만 |
|---|
| 2025.10.14 | ₩11,000 | ₩11,000 | ₩10,050 | ₩10,190 | -7.36% | 47.1만 |
|---|
| 2025.10.13 | ₩10,300 | ₩10,860 | ₩10,230 | ₩10,610 | +3.01% | 19.8만 |
|---|
| 2025.10.10 | ₩11,000 | ₩11,290 | ₩10,750 | ₩10,820 | -1.64% | 36.4만 |
|---|