시장 데이터를 불러오는 중
전체 종목
엠아이텍 과거 주가
179290.KQ · KOSDAQ
주요 제품·사업: 비혈관 스텐트 및 체외충격파 쇄석기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
179290.KQ · KOSDAQ
주요 제품·사업: 비혈관 스텐트 및 체외충격파 쇄석기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,660 | ₩4,740 | ₩4,595 | ₩4,635 | -0.54% | 3.1만 |
| 2026.10.07 | ₩4,690 | ₩4,725 | ₩4,620 | ₩4,715 | +0.53% | 1.3만 |
| 2026.10.06 | ₩4,730 | ₩4,730 | ₩4,580 | ₩4,645 | -1.80% | 2.1만 |
| 2026.10.02 | ₩4,670 | ₩4,770 | ₩4,630 | ₩4,645 | -0.54% | 2.8만 |
| 2026.10.01 | ₩4,595 | ₩4,670 | ₩4,550 | ₩4,670 | +1.63% | 2.1만 |
| 2026.09.30 | ₩4,615 | ₩4,640 | ₩4,550 | ₩4,595 | -0.43% | 1.6만 |
| 2026.09.29 | ₩4,620 | ₩4,635 | ₩4,535 | ₩4,590 | -0.65% | 1.6만 |
| 2026.09.28 | ₩4,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,485 |
| ₩4,605 |
| +1.88% |
| 3.4만 |
| 2026.09.23 | ₩4,530 | ₩4,540 | ₩4,470 | ₩4,520 | -0.22% | 2.1만 |
|---|
| 2026.09.22 | ₩4,550 | ₩4,550 | ₩4,495 | ₩4,525 | -0.55% | 3.1만 |
|---|
| 2026.09.21 | ₩4,605 | ₩4,675 | ₩4,400 | ₩4,505 | -2.17% | 18.2만 |
|---|
| 2026.09.18 | ₩4,750 | ₩4,750 | ₩4,590 | ₩4,605 | -3.05% | 7.7만 |
|---|
| 2026.09.17 | ₩4,900 | ₩4,900 | ₩4,700 | ₩4,740 | -3.27% | 3.1만 |
|---|
| 2026.09.16 | ₩5,030 | ₩5,030 | ₩4,750 | ₩4,880 | -2.98% | 4.8만 |
|---|
| 2026.09.15 | ₩5,000 | ₩5,030 | ₩4,965 | ₩4,995 | -0.10% | 1.1만 |
|---|
| 2026.09.14 | ₩5,100 | ₩5,100 | ₩4,970 | ₩4,975 | -2.45% | 2.3만 |
|---|
| 2026.09.11 | ₩5,070 | ₩5,100 | ₩5,020 | ₩5,100 | +0.59% | 5.1천 |
|---|
| 2026.09.10 | ₩5,090 | ₩5,100 | ₩4,980 | ₩5,070 | -0.39% | 2.1만 |
|---|
| 2026.09.09 | ₩5,100 | ₩5,120 | ₩5,050 | ₩5,100 | 0.00% | 9천 |
|---|
| 2026.09.08 | ₩5,130 | ₩5,150 | ₩5,030 | ₩5,100 | -0.58% | 1만 |
|---|
| 2026.09.07 | ₩5,100 | ₩5,140 | ₩5,050 | ₩5,110 | +0.20% | 1.1만 |
|---|
| 2026.09.04 | ₩5,150 | ₩5,160 | ₩5,080 | ₩5,100 | -0.97% | 2.4만 |
|---|
| 2026.09.03 | ₩5,120 | ₩5,210 | ₩5,020 | ₩5,140 | +0.39% | 2.3만 |
|---|
| 2026.09.02 | ₩5,100 | ₩5,270 | ₩4,990 | ₩5,130 | +0.59% | 4.3만 |
|---|
| 2026.09.01 | ₩5,170 | ₩5,190 | ₩4,990 | ₩5,100 | -1.35% | 7.9만 |
|---|
| 2026.08.31 | ₩5,220 | ₩5,220 | ₩4,995 | ₩5,180 | -0.77% | 8.6만 |
|---|
| 2026.08.28 | ₩5,220 | ₩5,290 | ₩5,100 | ₩5,250 | +0.57% | 2.6만 |
|---|
| 2026.08.27 | ₩5,120 | ₩5,370 | ₩4,995 | ₩5,270 | +2.93% | 10.8만 |
|---|
| 2026.08.26 | ₩5,190 | ₩5,190 | ₩5,050 | ₩5,160 | -0.58% | 1.6만 |
|---|
| 2026.08.25 | ₩5,180 | ₩5,180 | ₩5,050 | ₩5,160 | -0.39% | 1.2만 |
|---|
| 2026.08.24 | ₩5,190 | ₩5,190 | ₩5,060 | ₩5,180 | -0.19% | 3.4만 |
|---|
| 2026.08.21 | ₩5,240 | ₩5,330 | ₩5,050 | ₩5,070 | -3.24% | 3.6만 |
|---|
| 2026.08.20 | ₩5,110 | ₩5,410 | ₩5,090 | ₩5,300 | +3.72% | 5.2만 |
|---|
| 2026.08.19 | ₩5,160 | ₩5,160 | ₩5,030 | ₩5,090 | -1.36% | 4.1만 |
|---|
| 2026.08.18 | ₩5,390 | ₩5,430 | ₩5,190 | ₩5,220 | -3.15% | 5만 |
|---|
| 2026.08.14 | ₩5,190 | ₩5,450 | ₩5,170 | ₩5,370 | +3.47% | 12.7만 |
|---|
| 2026.08.13 | ₩5,230 | ₩5,290 | ₩5,110 | ₩5,190 | -0.76% | 3.7만 |
|---|
| 2026.08.12 | ₩5,400 | ₩5,430 | ₩5,190 | ₩5,230 | -3.15% | 6.8만 |
|---|
| 2026.08.11 | ₩5,300 | ₩5,440 | ₩5,260 | ₩5,370 | +1.32% | 9.9만 |
|---|
| 2026.08.10 | ₩5,080 | ₩5,300 | ₩5,010 | ₩5,300 | +4.33% | 6.9만 |
|---|
| 2026.08.07 | ₩5,140 | ₩5,150 | ₩4,980 | ₩5,080 | -1.17% | 3.7만 |
|---|
| 2026.08.06 | ₩4,995 | ₩5,140 | ₩4,940 | ₩5,140 | +2.90% | 4.8만 |
|---|
| 2026.08.05 | ₩4,990 | ₩5,040 | ₩4,910 | ₩4,995 | +0.10% | 4만 |
|---|
| 2026.08.04 | ₩4,740 | ₩5,040 | ₩4,740 | ₩4,990 | +5.27% | 7.2만 |
|---|
| 2026.08.03 | ₩4,740 | ₩4,905 | ₩4,700 | ₩4,780 | +0.84% | 3.1만 |
|---|
| 2026.07.31 | ₩4,785 | ₩4,880 | ₩4,655 | ₩4,740 | -0.94% | 8.6만 |
|---|
| 2026.07.30 | ₩4,485 | ₩5,000 | ₩4,485 | ₩4,830 | +7.69% | 13.4만 |
|---|
| 2026.07.29 | ₩4,470 | ₩4,680 | ₩4,310 | ₩4,485 | +0.34% | 6.9만 |
|---|
| 2026.07.28 | ₩4,700 | ₩4,700 | ₩4,400 | ₩4,515 | -3.94% | 12.9만 |
|---|
| 2026.07.27 | ₩4,870 | ₩4,900 | ₩4,695 | ₩4,700 | -3.49% | 5.3만 |
|---|
| 2026.07.24 | ₩4,850 | ₩4,975 | ₩4,700 | ₩4,865 | +0.31% | 5.2만 |
|---|
| 2026.07.23 | ₩4,575 | ₩4,875 | ₩4,510 | ₩4,870 | +6.45% | 9.8만 |
|---|
| 2026.07.22 | ₩4,610 | ₩4,670 | ₩4,380 | ₩4,575 | -0.76% | 24.9만 |
|---|
| 2026.07.21 | ₩4,700 | ₩4,700 | ₩4,375 | ₩4,650 | -1.06% | 9.2만 |
|---|
| 2026.07.20 | ₩4,820 | ₩4,825 | ₩4,410 | ₩4,555 | -5.50% | 14.2만 |
|---|
| 2026.07.16 | ₩4,500 | ₩5,290 | ₩4,425 | ₩4,820 | +7.11% | 45.8만 |
|---|
| 2026.07.15 | ₩4,215 | ₩4,550 | ₩4,215 | ₩4,500 | +6.76% | 16.1만 |
|---|
| 2026.07.14 | ₩4,340 | ₩4,340 | ₩4,125 | ₩4,215 | -2.88% | 15.2만 |
|---|
| 2026.07.13 | ₩4,390 | ₩4,470 | ₩4,240 | ₩4,340 | -1.14% | 4.2만 |
|---|
| 2026.07.10 | ₩4,270 | ₩4,425 | ₩4,270 | ₩4,390 | +2.81% | 5.4만 |
|---|
| 2026.07.09 | ₩4,285 | ₩4,370 | ₩4,180 | ₩4,305 | +0.47% | 4.1만 |
|---|
| 2026.07.08 | ₩4,310 | ₩4,465 | ₩4,235 | ₩4,320 | +0.23% | 4.8만 |
|---|
| 2026.07.07 | ₩4,355 | ₩4,550 | ₩4,355 | ₩4,430 | +1.72% | 5.5만 |
|---|
| 2026.07.06 | ₩4,440 | ₩4,500 | ₩4,335 | ₩4,420 | -0.45% | 3.7만 |
|---|
| 2026.07.03 | ₩4,380 | ₩4,430 | ₩4,250 | ₩4,430 | +1.14% | 3.4만 |
|---|
| 2026.07.02 | ₩4,405 | ₩4,535 | ₩4,285 | ₩4,350 | -1.25% | 5.6만 |
|---|
| 2026.07.01 | ₩4,305 | ₩4,450 | ₩4,270 | ₩4,440 | +3.14% | 6.1만 |
|---|
| 2026.06.30 | ₩4,610 | ₩4,610 | ₩4,315 | ₩4,315 | -6.40% | 4.9만 |
|---|
| 2026.06.29 | ₩4,195 | ₩4,545 | ₩4,195 | ₩4,510 | +7.51% | 6.1만 |
|---|
| 2026.06.26 | ₩4,270 | ₩4,270 | ₩4,000 | ₩4,195 | -1.76% | 8.7만 |
|---|
| 2026.06.25 | ₩4,280 | ₩4,400 | ₩4,095 | ₩4,210 | -1.64% | 5.2만 |
|---|
| 2026.06.24 | ₩4,390 | ₩4,390 | ₩4,130 | ₩4,255 | -3.08% | 18.9만 |
|---|
| 2026.06.23 | ₩4,535 | ₩4,540 | ₩4,240 | ₩4,325 | -4.63% | 7.3만 |
|---|
| 2026.06.22 | ₩4,520 | ₩4,595 | ₩4,420 | ₩4,570 | +1.11% | 5.9만 |
|---|
| 2026.06.19 | ₩4,700 | ₩4,775 | ₩4,470 | ₩4,520 | -3.83% | 11.5만 |
|---|
| 2026.06.18 | ₩4,880 | ₩4,900 | ₩4,710 | ₩4,720 | -3.28% | 8.4만 |
|---|
| 2026.06.17 | ₩4,840 | ₩4,940 | ₩4,820 | ₩4,880 | +0.83% | 3.2만 |
|---|
| 2026.06.16 | ₩4,970 | ₩5,050 | ₩4,795 | ₩4,885 | -1.71% | 9.9만 |
|---|
| 2026.06.15 | ₩5,140 | ₩5,160 | ₩4,925 | ₩4,970 | -3.31% | 4.8만 |
|---|
| 2026.06.12 | ₩4,910 | ₩5,210 | ₩4,880 | ₩4,955 | +0.92% | 19.7만 |
|---|
| 2026.06.11 | ₩4,580 | ₩4,895 | ₩4,460 | ₩4,845 | +5.79% | 12.7만 |
|---|
| 2026.06.10 | ₩4,635 | ₩4,670 | ₩4,480 | ₩4,535 | -2.16% | 4.9만 |
|---|
| 2026.06.09 | ₩4,410 | ₩4,695 | ₩4,410 | ₩4,635 | +5.10% | 7.5만 |
|---|
| 2026.06.08 | ₩4,625 | ₩4,675 | ₩4,345 | ₩4,460 | -3.57% | 22.2만 |
|---|
| 2026.06.05 | ₩4,645 | ₩4,790 | ₩4,630 | ₩4,695 | +1.08% | 10.6만 |
|---|
| 2026.06.04 | ₩4,725 | ₩4,850 | ₩4,670 | ₩4,700 | -0.53% | 7.1만 |
|---|
| 2026.06.02 | ₩4,955 | ₩4,955 | ₩4,635 | ₩4,850 | -2.12% | 10.2만 |
|---|
| 2026.06.01 | ₩4,815 | ₩4,955 | ₩4,625 | ₩4,955 | +2.91% | 27.8만 |
|---|
| 2026.05.29 | ₩4,960 | ₩5,100 | ₩4,810 | ₩4,835 | -2.52% | 14.6만 |
|---|
| 2026.05.28 | ₩5,000 | ₩5,080 | ₩4,875 | ₩5,030 | +0.60% | 23.5만 |
|---|
| 2026.05.27 | ₩5,130 | ₩5,170 | ₩4,990 | ₩5,000 | -2.53% | 27.2만 |
|---|
| 2026.05.26 | ₩5,500 | ₩5,500 | ₩5,030 | ₩5,110 | -7.09% | 67.8만 |
|---|
| 2026.05.22 | ₩5,200 | ₩5,560 | ₩5,200 | ₩5,500 | +5.77% | 7.9만 |
|---|
| 2026.05.21 | ₩5,310 | ₩5,420 | ₩5,200 | ₩5,200 | -2.07% | 12.7만 |
|---|
| 2026.05.20 | ₩5,300 | ₩5,370 | ₩5,240 | ₩5,320 | +0.38% | 9.8만 |
|---|
| 2026.05.19 | ₩5,400 | ₩5,530 | ₩5,290 | ₩5,350 | -0.93% | 20.5만 |
|---|
| 2026.05.18 | ₩5,670 | ₩5,680 | ₩5,340 | ₩5,400 | -4.76% | 46.4만 |
|---|
| 2026.05.15 | ₩5,970 | ₩5,970 | ₩5,660 | ₩5,660 | -5.19% | 32.5만 |
|---|
| 2026.05.14 | ₩6,230 | ₩6,230 | ₩5,850 | ₩5,970 | -4.17% | 50.2만 |
|---|
| 2026.05.13 | ₩6,170 | ₩6,340 | ₩6,000 | ₩6,340 | +2.76% | 25.1만 |
|---|
| 2026.05.12 | ₩6,340 | ₩6,360 | ₩6,150 | ₩6,200 | -2.21% | 17.8만 |
|---|
| 2026.05.11 | ₩6,410 | ₩6,470 | ₩6,310 | ₩6,340 | -1.09% | 10.6만 |
|---|
| 2026.05.08 | ₩6,460 | ₩6,520 | ₩6,410 | ₩6,460 | 0.00% | 4.9만 |
|---|
| 2026.05.07 | ₩6,400 | ₩6,580 | ₩6,400 | ₩6,460 | +0.94% | 7.4만 |
|---|
| 2026.05.06 | ₩6,600 | ₩6,600 | ₩6,360 | ₩6,400 | -3.03% | 13.9만 |
|---|
| 2026.05.04 | ₩6,560 | ₩6,650 | ₩6,500 | ₩6,580 | +0.30% | 11.7만 |
|---|
| 2026.04.30 | ₩6,690 | ₩6,690 | ₩6,470 | ₩6,530 | -2.39% | 9.2만 |
|---|
| 2026.04.29 | ₩6,730 | ₩6,740 | ₩6,600 | ₩6,620 | -1.63% | 8.1만 |
|---|
| 2026.04.28 | ₩6,780 | ₩6,820 | ₩6,670 | ₩6,680 | -1.47% | 5.8만 |
|---|
| 2026.04.27 | ₩6,830 | ₩6,980 | ₩6,700 | ₩6,770 | -0.88% | 9.2만 |
|---|
| 2026.04.24 | ₩6,620 | ₩6,870 | ₩6,620 | ₩6,850 | +3.47% | 5.7만 |
|---|
| 2026.04.23 | ₩6,750 | ₩6,770 | ₩6,600 | ₩6,610 | -2.07% | 6.1만 |
|---|
| 2026.04.22 | ₩6,740 | ₩6,810 | ₩6,690 | ₩6,700 | -0.59% | 6만 |
|---|
| 2026.04.21 | ₩6,950 | ₩6,950 | ₩6,760 | ₩6,770 | -2.59% | 7.9만 |
|---|
| 2026.04.20 | ₩6,960 | ₩7,000 | ₩6,850 | ₩6,940 | -0.29% | 6만 |
|---|
| 2026.04.17 | ₩6,870 | ₩6,970 | ₩6,840 | ₩6,960 | +1.31% | 3.2만 |
|---|
| 2026.04.16 | ₩6,810 | ₩6,910 | ₩6,740 | ₩6,900 | +1.32% | 4.1만 |
|---|
| 2026.04.15 | ₩6,670 | ₩6,810 | ₩6,660 | ₩6,810 | +2.10% | 4.9만 |
|---|
| 2026.04.14 | ₩6,660 | ₩6,720 | ₩6,600 | ₩6,660 | 0.00% | 5.9만 |
|---|
| 2026.04.13 | ₩6,640 | ₩6,740 | ₩6,490 | ₩6,660 | +0.30% | 6.9만 |
|---|
| 2026.04.10 | ₩6,650 | ₩6,700 | ₩6,520 | ₩6,700 | +0.75% | 5.9만 |
|---|
| 2026.04.09 | ₩6,600 | ₩6,650 | ₩6,490 | ₩6,650 | +0.76% | 3.5만 |
|---|
| 2026.04.08 | ₩6,490 | ₩6,650 | ₩6,450 | ₩6,600 | +1.69% | 7만 |
|---|
| 2026.04.07 | ₩6,540 | ₩6,590 | ₩6,300 | ₩6,420 | -1.83% | 22.1만 |
|---|
| 2026.04.06 | ₩6,700 | ₩6,700 | ₩6,440 | ₩6,540 | -2.39% | 9.3만 |
|---|
| 2026.04.03 | ₩6,700 | ₩6,770 | ₩6,540 | ₩6,700 | 0.00% | 5.9만 |
|---|
| 2026.04.02 | ₩6,870 | ₩6,970 | ₩6,560 | ₩6,640 | -3.35% | 7.3만 |
|---|
| 2026.04.01 | ₩6,820 | ₩6,940 | ₩6,810 | ₩6,870 | +0.73% | 3.8만 |
|---|
| 2026.03.31 | ₩7,070 | ₩7,070 | ₩6,760 | ₩6,800 | -3.82% | 6.1만 |
|---|
| 2026.03.30 | ₩6,900 | ₩7,070 | ₩6,750 | ₩7,070 | +2.46% | 7.3만 |
|---|
| 2026.03.27 | ₩6,750 | ₩7,170 | ₩6,650 | ₩7,010 | +3.85% | 22.4만 |
|---|
| 2026.03.26 | ₩6,720 | ₩6,800 | ₩6,650 | ₩6,800 | +1.19% | 6.6만 |
|---|
| 2026.03.25 | ₩6,690 | ₩6,760 | ₩6,610 | ₩6,760 | +1.05% | 5.5만 |
|---|
| 2026.03.24 | ₩6,530 | ₩6,800 | ₩6,360 | ₩6,740 | +3.22% | 15.5만 |
|---|
| 2026.03.23 | ₩6,690 | ₩6,690 | ₩6,450 | ₩6,460 | -3.44% | 8.6만 |
|---|
| 2026.03.20 | ₩6,650 | ₩6,780 | ₩6,640 | ₩6,700 | +0.75% | 4.4만 |
|---|
| 2026.03.19 | ₩6,610 | ₩6,700 | ₩6,580 | ₩6,700 | +1.36% | 4.9만 |
|---|
| 2026.03.18 | ₩6,640 | ₩6,750 | ₩6,580 | ₩6,700 | +0.90% | 3.9만 |
|---|
| 2026.03.17 | ₩6,710 | ₩6,710 | ₩6,580 | ₩6,640 | -1.04% | 8.1만 |
|---|
| 2026.03.16 | ₩6,800 | ₩6,840 | ₩6,650 | ₩6,650 | -2.21% | 4.2만 |
|---|
| 2026.03.13 | ₩6,730 | ₩6,850 | ₩6,660 | ₩6,840 | +1.63% | 4.7만 |
|---|
| 2026.03.12 | ₩6,690 | ₩6,800 | ₩6,550 | ₩6,800 | +1.64% | 3.5만 |
|---|
| 2026.03.11 | ₩6,690 | ₩6,780 | ₩6,590 | ₩6,710 | +0.30% | 6.7만 |
|---|
| 2026.03.10 | ₩6,760 | ₩6,760 | ₩6,530 | ₩6,600 | -2.37% | 10.1만 |
|---|
| 2026.03.09 | ₩6,710 | ₩6,830 | ₩6,270 | ₩6,680 | -0.45% | 25.7만 |
|---|
| 2026.03.06 | ₩6,760 | ₩6,950 | ₩6,560 | ₩6,860 | +1.48% | 12.1만 |
|---|
| 2026.03.05 | ₩6,650 | ₩6,990 | ₩6,620 | ₩6,930 | +4.21% | 13.3만 |
|---|
| 2026.03.04 | ₩6,900 | ₩7,040 | ₩6,390 | ₩6,390 | -7.39% | 22.9만 |
|---|
| 2026.03.03 | ₩6,940 | ₩7,240 | ₩6,870 | ₩7,050 | +1.59% | 14.1만 |
|---|
| 2026.02.27 | ₩7,090 | ₩7,130 | ₩7,000 | ₩7,010 | -1.13% | 9.4만 |
|---|
| 2026.02.26 | ₩7,120 | ₩7,170 | ₩7,020 | ₩7,090 | -0.42% | 14.5만 |
|---|
| 2026.02.25 | ₩7,160 | ₩7,300 | ₩7,020 | ₩7,110 | -0.70% | 20만 |
|---|
| 2026.02.24 | ₩7,270 | ₩7,270 | ₩7,120 | ₩7,160 | -1.51% | 9.4만 |
|---|
| 2026.02.23 | ₩7,260 | ₩7,340 | ₩7,200 | ₩7,210 | -0.69% | 8.8만 |
|---|
| 2026.02.20 | ₩7,460 | ₩7,460 | ₩7,270 | ₩7,300 | -2.14% | 6만 |
|---|
| 2026.02.19 | ₩7,230 | ₩7,440 | ₩7,180 | ₩7,390 | +2.21% | 9.9만 |
|---|
| 2026.02.13 | ₩7,470 | ₩7,470 | ₩7,230 | ₩7,230 | -3.21% | 9.1만 |
|---|
| 2026.02.12 | ₩7,440 | ₩7,480 | ₩7,360 | ₩7,450 | +0.13% | 5.2만 |
|---|
| 2026.02.11 | ₩7,480 | ₩7,520 | ₩7,330 | ₩7,440 | -0.53% | 7.1만 |
|---|
| 2026.02.10 | ₩7,420 | ₩7,470 | ₩7,330 | ₩7,420 | 0.00% | 8.2만 |
|---|
| 2026.02.09 | ₩7,270 | ₩7,450 | ₩7,260 | ₩7,370 | +1.38% | 7.1만 |
|---|
| 2026.02.06 | ₩7,340 | ₩7,350 | ₩7,000 | ₩7,270 | -0.95% | 9.9만 |
|---|
| 2026.02.05 | ₩7,290 | ₩7,580 | ₩7,230 | ₩7,380 | +1.23% | 20.9만 |
|---|
| 2026.02.04 | ₩7,250 | ₩7,390 | ₩7,190 | ₩7,290 | +0.55% | 9.8만 |
|---|
| 2026.02.03 | ₩7,220 | ₩7,440 | ₩7,030 | ₩7,250 | +0.42% | 16.3만 |
|---|
| 2026.02.02 | ₩7,420 | ₩7,480 | ₩7,150 | ₩7,170 | -3.37% | 13.8만 |
|---|
| 2026.01.30 | ₩7,640 | ₩7,790 | ₩7,400 | ₩7,490 | -1.96% | 18.8만 |
|---|
| 2026.01.29 | ₩7,740 | ₩7,740 | ₩7,490 | ₩7,640 | -1.29% | 11.7만 |
|---|
| 2026.01.28 | ₩7,810 | ₩7,860 | ₩7,590 | ₩7,640 | -2.18% | 28.5만 |
|---|
| 2026.01.27 | ₩7,400 | ₩7,860 | ₩7,270 | ₩7,810 | +5.54% | 29.1만 |
|---|
| 2026.01.26 | ₩7,340 | ₩7,480 | ₩7,180 | ₩7,400 | +0.82% | 22.1만 |
|---|
| 2026.01.23 | ₩7,160 | ₩7,430 | ₩7,000 | ₩7,340 | +2.51% | 24.2만 |
|---|
| 2026.01.22 | ₩6,730 | ₩7,270 | ₩6,650 | ₩7,230 | +7.43% | 34.2만 |
|---|
| 2026.01.21 | ₩6,750 | ₩6,850 | ₩6,600 | ₩6,730 | -0.30% | 13.3만 |
|---|
| 2026.01.20 | ₩6,850 | ₩6,950 | ₩6,700 | ₩6,850 | 0.00% | 9.4만 |
|---|
| 2026.01.19 | ₩6,900 | ₩6,920 | ₩6,805 | ₩6,850 | -0.72% | 9.9만 |
|---|
| 2026.01.16 | ₩6,980 | ₩7,150 | ₩6,850 | ₩6,900 | -1.15% | 16.5만 |
|---|
| 2026.01.15 | ₩6,820 | ₩7,030 | ₩6,740 | ₩7,000 | +2.64% | 12.7만 |
|---|
| 2026.01.14 | ₩6,920 | ₩6,930 | ₩6,800 | ₩6,820 | -1.45% | 13.1만 |
|---|
| 2026.01.13 | ₩7,030 | ₩7,150 | ₩6,870 | ₩6,920 | -1.56% | 14.8만 |
|---|
| 2026.01.12 | ₩7,180 | ₩7,240 | ₩6,960 | ₩7,130 | -0.70% | 11.7만 |
|---|
| 2026.01.09 | ₩7,050 | ₩7,230 | ₩6,955 | ₩7,120 | +0.99% | 16.7만 |
|---|
| 2026.01.08 | ₩7,050 | ₩7,150 | ₩6,880 | ₩6,890 | -2.27% | 12.7만 |
|---|
| 2026.01.07 | ₩7,320 | ₩7,410 | ₩6,910 | ₩7,050 | -3.69% | 49.7만 |
|---|
| 2026.01.06 | ₩7,500 | ₩7,680 | ₩7,300 | ₩7,310 | -2.53% | 23.6만 |
|---|
| 2026.01.05 | ₩7,380 | ₩7,680 | ₩7,210 | ₩7,550 | +2.30% | 79.3만 |
|---|
| 2026.01.02 | ₩6,850 | ₩7,430 | ₩6,790 | ₩7,020 | +2.48% | 39만 |
|---|
| 2025.12.30 | ₩6,600 | ₩6,770 | ₩6,560 | ₩6,770 | +2.58% | 5만 |
|---|
| 2025.12.29 | ₩6,670 | ₩6,680 | ₩6,500 | ₩6,600 | -1.05% | 2.8만 |
|---|
| 2025.12.26 | ₩6,690 | ₩6,840 | ₩6,540 | ₩6,700 | +0.15% | 8.1만 |
|---|
| 2025.12.24 | ₩6,770 | ₩6,770 | ₩6,610 | ₩6,720 | -0.74% | 3.6만 |
|---|
| 2025.12.23 | ₩6,670 | ₩6,900 | ₩6,630 | ₩6,770 | +1.50% | 9.2만 |
|---|
| 2025.12.22 | ₩6,410 | ₩6,670 | ₩6,370 | ₩6,670 | +4.06% | 14만 |
|---|
| 2025.12.19 | ₩6,240 | ₩6,360 | ₩6,190 | ₩6,330 | +1.44% | 6만 |
|---|
| 2025.12.18 | ₩6,260 | ₩6,260 | ₩6,180 | ₩6,250 | -0.16% | 2.2만 |
|---|
| 2025.12.17 | ₩6,260 | ₩6,290 | ₩6,170 | ₩6,290 | +0.48% | 14.1만 |
|---|
| 2025.12.16 | ₩6,280 | ₩6,360 | ₩6,180 | ₩6,300 | +0.32% | 3.9만 |
|---|
| 2025.12.15 | ₩6,300 | ₩6,380 | ₩6,250 | ₩6,280 | -0.32% | 8만 |
|---|
| 2025.12.12 | ₩6,420 | ₩6,490 | ₩6,290 | ₩6,360 | -0.93% | 7.5만 |
|---|
| 2025.12.11 | ₩6,380 | ₩6,540 | ₩6,370 | ₩6,430 | +0.78% | 5.9만 |
|---|
| 2025.12.10 | ₩6,420 | ₩6,420 | ₩6,310 | ₩6,390 | -0.47% | 1.6만 |
|---|
| 2025.12.09 | ₩6,430 | ₩6,440 | ₩6,290 | ₩6,350 | -1.24% | 6.4만 |
|---|
| 2025.12.08 | ₩6,550 | ₩6,560 | ₩6,360 | ₩6,360 | -2.90% | 5만 |
|---|
| 2025.12.05 | ₩6,490 | ₩6,570 | ₩6,410 | ₩6,570 | +1.23% | 4.1만 |
|---|
| 2025.12.04 | ₩6,610 | ₩6,630 | ₩6,490 | ₩6,550 | -0.91% | 3만 |
|---|
| 2025.12.03 | ₩6,600 | ₩6,670 | ₩6,540 | ₩6,630 | +0.45% | 1.8만 |
|---|
| 2025.12.02 | ₩6,650 | ₩6,680 | ₩6,530 | ₩6,570 | -1.20% | 3.3만 |
|---|
| 2025.12.01 | ₩6,510 | ₩6,670 | ₩6,500 | ₩6,650 | +2.15% | 4.3만 |
|---|
| 2025.11.28 | ₩6,440 | ₩6,600 | ₩6,440 | ₩6,530 | +1.40% | 5.5만 |
|---|
| 2025.11.27 | ₩6,240 | ₩6,530 | ₩6,240 | ₩6,490 | +4.01% | 8.5만 |
|---|
| 2025.11.26 | ₩6,100 | ₩6,290 | ₩6,050 | ₩6,270 | +2.79% | 9.1만 |
|---|
| 2025.11.25 | ₩6,050 | ₩6,250 | ₩6,050 | ₩6,090 | +0.66% | 10.5만 |
|---|
| 2025.11.24 | ₩6,240 | ₩6,280 | ₩6,140 | ₩6,180 | -0.96% | 4.9만 |
|---|
| 2025.11.21 | ₩6,320 | ₩6,390 | ₩6,190 | ₩6,270 | -0.79% | 5.8만 |
|---|
| 2025.11.20 | ₩6,290 | ₩6,420 | ₩6,290 | ₩6,410 | +1.91% | 4.1만 |
|---|
| 2025.11.19 | ₩6,430 | ₩6,440 | ₩6,200 | ₩6,290 | -2.18% | 7.8만 |
|---|
| 2025.11.18 | ₩6,550 | ₩6,610 | ₩6,320 | ₩6,480 | -1.07% | 12.5만 |
|---|
| 2025.11.17 | ₩6,710 | ₩6,710 | ₩6,550 | ₩6,610 | -1.49% | 4.1만 |
|---|
| 2025.11.14 | ₩6,360 | ₩6,780 | ₩6,330 | ₩6,630 | +4.25% | 14.3만 |
|---|
| 2025.11.13 | ₩6,500 | ₩6,520 | ₩6,360 | ₩6,490 | -0.15% | 11.3만 |
|---|
| 2025.11.12 | ₩6,430 | ₩6,470 | ₩6,380 | ₩6,430 | 0.00% | 6.5만 |
|---|
| 2025.11.11 | ₩6,400 | ₩6,450 | ₩6,320 | ₩6,390 | -0.16% | 5.8만 |
|---|
| 2025.11.10 | ₩6,180 | ₩6,390 | ₩6,180 | ₩6,370 | +3.07% | 7.4만 |
|---|
| 2025.11.07 | ₩6,110 | ₩6,270 | ₩6,090 | ₩6,230 | +1.96% | 5.9만 |
|---|
| 2025.11.06 | ₩6,260 | ₩6,310 | ₩6,180 | ₩6,250 | -0.16% | 3.4만 |
|---|
| 2025.11.05 | ₩6,250 | ₩6,300 | ₩6,010 | ₩6,260 | +0.16% | 8만 |
|---|
| 2025.11.04 | ₩6,230 | ₩6,320 | ₩6,100 | ₩6,250 | +0.32% | 10.7만 |
|---|
| 2025.11.03 | ₩6,140 | ₩6,380 | ₩6,000 | ₩6,270 | +2.12% | 23.1만 |
|---|
| 2025.10.31 | ₩6,320 | ₩6,320 | ₩6,120 | ₩6,160 | -2.53% | 11.8만 |
|---|
| 2025.10.30 | ₩6,500 | ₩6,500 | ₩6,100 | ₩6,280 | -3.38% | 58.9만 |
|---|
| 2025.10.29 | ₩6,660 | ₩6,660 | ₩6,490 | ₩6,500 | -2.40% | 5.2만 |
|---|
| 2025.10.28 | ₩6,670 | ₩6,710 | ₩6,540 | ₩6,610 | -0.90% | 4.9만 |
|---|
| 2025.10.27 | ₩6,440 | ₩6,680 | ₩6,440 | ₩6,600 | +2.48% | 10.1만 |
|---|
| 2025.10.24 | ₩6,460 | ₩6,470 | ₩6,330 | ₩6,440 | -0.31% | 9.5만 |
|---|
| 2025.10.23 | ₩6,510 | ₩6,530 | ₩6,410 | ₩6,460 | -0.77% | 5.4만 |
|---|
| 2025.10.22 | ₩6,540 | ₩6,540 | ₩6,400 | ₩6,480 | -0.92% | 4.6만 |
|---|
| 2025.10.21 | ₩6,610 | ₩6,610 | ₩6,470 | ₩6,540 | -1.06% | 5.1만 |
|---|
| 2025.10.20 | ₩6,550 | ₩6,630 | ₩6,500 | ₩6,540 | -0.15% | 15.5만 |
|---|
| 2025.10.17 | ₩6,680 | ₩6,740 | ₩6,530 | ₩6,600 | -1.20% | 9만 |
|---|
| 2025.10.16 | ₩6,910 | ₩6,920 | ₩6,680 | ₩6,680 | -3.33% | 9.9만 |
|---|
| 2025.10.15 | ₩6,850 | ₩6,990 | ₩6,810 | ₩6,920 | +1.02% | 9.5만 |
|---|
| 2025.10.14 | ₩7,070 | ₩7,070 | ₩6,750 | ₩6,910 | -2.26% | 10.5만 |
|---|
| 2025.10.13 | ₩6,770 | ₩7,070 | ₩6,640 | ₩7,070 | +4.43% | 13.4만 |
|---|
| 2025.10.10 | ₩6,790 | ₩6,900 | ₩6,640 | ₩6,790 | 0.00% | 8.6만 |
|---|