시장 데이터를 불러오는 중
전체 종목
디바이스 과거 주가
187870.KQ · KOSDAQ
주요 제품·사업: OLED용 FM MASK 세정장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
187870.KQ · KOSDAQ
주요 제품·사업: OLED용 FM MASK 세정장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩13,400 | ₩16,270 | ₩13,200 | ₩15,720 | +17.31% | 64.6만 |
| 2026.10.07 | ₩13,050 | ₩13,870 | ₩12,830 | ₩13,400 | +2.68% | 17.5만 |
| 2026.10.06 | ₩12,910 | ₩14,100 | ₩12,870 | ₩13,020 | +0.85% | 16.4만 |
| 2026.10.02 | ₩13,310 | ₩13,610 | ₩12,650 | ₩12,870 | -3.31% | 13.4만 |
| 2026.10.01 | ₩12,300 | ₩13,210 | ₩12,200 | ₩13,210 | +7.40% | 11.2만 |
| 2026.09.30 | ₩11,980 | ₩12,710 | ₩11,760 | ₩12,350 | +3.09% | 15.2만 |
| 2026.09.29 | ₩11,220 | ₩11,760 | ₩11,000 | ₩11,760 | +4.81% | 10.5만 |
| 2026.09.28 | ₩11,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,270 |
| ₩11,310 |
| -3.33% |
| 9.8만 |
| 2026.09.23 | ₩11,330 | ₩12,160 | ₩11,120 | ₩11,940 | +5.38% | 16.4만 |
|---|
| 2026.09.22 | ₩10,710 | ₩11,420 | ₩10,580 | ₩11,210 | +4.67% | 18.2만 |
|---|
| 2026.09.21 | ₩10,310 | ₩10,750 | ₩10,160 | ₩10,470 | +1.55% | 6.7만 |
|---|
| 2026.09.18 | ₩10,160 | ₩10,600 | ₩10,160 | ₩10,340 | +1.77% | 6.7만 |
|---|
| 2026.09.17 | ₩9,900 | ₩10,350 | ₩9,860 | ₩10,160 | +2.63% | 4.7만 |
|---|
| 2026.09.16 | ₩9,800 | ₩9,940 | ₩9,590 | ₩9,940 | +1.43% | 2.8만 |
|---|
| 2026.09.15 | ₩9,810 | ₩10,040 | ₩9,600 | ₩9,800 | -0.10% | 7.6만 |
|---|
| 2026.09.14 | ₩10,000 | ₩10,010 | ₩9,730 | ₩9,940 | -0.60% | 3.8만 |
|---|
| 2026.09.11 | ₩10,200 | ₩10,200 | ₩9,920 | ₩10,000 | -1.96% | 6.3만 |
|---|
| 2026.09.10 | ₩10,180 | ₩10,550 | ₩10,060 | ₩10,320 | +1.38% | 8.7만 |
|---|
| 2026.09.09 | ₩10,300 | ₩10,580 | ₩10,240 | ₩10,310 | +0.10% | 5.4만 |
|---|
| 2026.09.08 | ₩10,560 | ₩10,710 | ₩10,220 | ₩10,300 | -2.46% | 6.9만 |
|---|
| 2026.09.07 | ₩10,400 | ₩10,670 | ₩10,380 | ₩10,560 | +1.54% | 7만 |
|---|
| 2026.09.04 | ₩10,300 | ₩10,500 | ₩10,040 | ₩10,370 | +0.68% | 6.3만 |
|---|
| 2026.09.03 | ₩10,500 | ₩10,550 | ₩10,160 | ₩10,300 | -1.90% | 5.9만 |
|---|
| 2026.09.02 | ₩10,800 | ₩10,800 | ₩10,350 | ₩10,440 | -3.33% | 4.5만 |
|---|
| 2026.09.01 | ₩10,610 | ₩11,160 | ₩10,250 | ₩11,040 | +4.05% | 8.8만 |
|---|
| 2026.08.31 | ₩10,610 | ₩10,850 | ₩9,690 | ₩10,800 | +1.79% | 5.4만 |
|---|
| 2026.08.28 | ₩11,100 | ₩11,240 | ₩10,670 | ₩10,860 | -2.16% | 7.2만 |
|---|
| 2026.08.27 | ₩11,230 | ₩11,450 | ₩10,970 | ₩11,120 | -0.98% | 3.9만 |
|---|
| 2026.08.26 | ₩11,190 | ₩11,320 | ₩10,810 | ₩11,230 | +0.36% | 4.5만 |
|---|
| 2026.08.25 | ₩10,740 | ₩11,160 | ₩10,390 | ₩11,140 | +3.72% | 4.3만 |
|---|
| 2026.08.24 | ₩10,800 | ₩11,150 | ₩10,690 | ₩10,840 | +0.37% | 3.9만 |
|---|
| 2026.08.21 | ₩11,400 | ₩11,400 | ₩10,500 | ₩10,800 | -5.26% | 13.9만 |
|---|
| 2026.08.20 | ₩11,730 | ₩11,920 | ₩11,300 | ₩11,480 | -2.13% | 13.7만 |
|---|
| 2026.08.19 | ₩11,590 | ₩11,930 | ₩11,370 | ₩11,500 | -0.78% | 13.6만 |
|---|
| 2026.08.18 | ₩12,850 | ₩13,090 | ₩12,030 | ₩12,150 | -5.45% | 13.9만 |
|---|
| 2026.08.14 | ₩12,900 | ₩14,090 | ₩12,460 | ₩12,850 | -0.39% | 20.5만 |
|---|
| 2026.08.13 | ₩13,230 | ₩13,830 | ₩12,710 | ₩12,900 | -2.49% | 10.3만 |
|---|
| 2026.08.12 | ₩12,670 | ₩13,410 | ₩12,320 | ₩13,140 | +3.71% | 10.2만 |
|---|
| 2026.08.11 | ₩12,250 | ₩12,960 | ₩12,210 | ₩12,520 | +2.20% | 15만 |
|---|
| 2026.08.10 | ₩12,060 | ₩12,580 | ₩11,610 | ₩12,480 | +3.48% | 7.5만 |
|---|
| 2026.08.07 | ₩12,250 | ₩12,900 | ₩11,720 | ₩12,030 | -1.80% | 9.9만 |
|---|
| 2026.08.06 | ₩11,400 | ₩12,400 | ₩11,270 | ₩12,350 | +8.33% | 11만 |
|---|
| 2026.08.05 | ₩11,610 | ₩11,880 | ₩11,350 | ₩11,690 | +0.69% | 9.9만 |
|---|
| 2026.08.04 | ₩11,290 | ₩11,400 | ₩10,740 | ₩11,230 | -0.53% | 8.1만 |
|---|
| 2026.08.03 | ₩11,440 | ₩11,500 | ₩10,730 | ₩11,000 | -3.85% | 12만 |
|---|
| 2026.07.31 | ₩10,490 | ₩11,690 | ₩10,000 | ₩11,500 | +9.63% | 21.6만 |
|---|
| 2026.07.30 | ₩8,990 | ₩10,190 | ₩8,990 | ₩9,450 | +5.12% | 23.7만 |
|---|
| 2026.07.29 | ₩10,340 | ₩10,590 | ₩8,370 | ₩9,110 | -11.90% | 34.7만 |
|---|
| 2026.07.28 | ₩11,220 | ₩11,570 | ₩10,010 | ₩10,150 | -9.54% | 19.6만 |
|---|
| 2026.07.27 | ₩11,430 | ₩12,130 | ₩11,420 | ₩11,700 | +2.36% | 4.7만 |
|---|
| 2026.07.24 | ₩12,190 | ₩12,320 | ₩11,140 | ₩11,410 | -6.40% | 10.8만 |
|---|
| 2026.07.23 | ₩12,780 | ₩12,780 | ₩12,070 | ₩12,520 | -2.03% | 8.7만 |
|---|
| 2026.07.22 | ₩13,050 | ₩13,070 | ₩12,390 | ₩12,530 | -3.98% | 6.3만 |
|---|
| 2026.07.21 | ₩12,210 | ₩12,570 | ₩11,910 | ₩12,500 | +2.38% | 3.9만 |
|---|
| 2026.07.20 | ₩13,140 | ₩13,520 | ₩12,070 | ₩12,380 | -5.78% | 7.8만 |
|---|
| 2026.07.16 | ₩14,510 | ₩14,510 | ₩13,060 | ₩13,350 | -7.99% | 10.6만 |
|---|
| 2026.07.15 | ₩13,000 | ₩14,700 | ₩13,000 | ₩14,510 | +11.62% | 12.6만 |
|---|
| 2026.07.14 | ₩13,790 | ₩13,890 | ₩11,960 | ₩12,730 | -7.69% | 17.3만 |
|---|
| 2026.07.13 | ₩13,790 | ₩14,700 | ₩13,170 | ₩13,410 | -2.76% | 9.4만 |
|---|
| 2026.07.10 | ₩13,500 | ₩14,240 | ₩13,110 | ₩13,790 | +2.15% | 6.1만 |
|---|
| 2026.07.09 | ₩12,740 | ₩13,490 | ₩12,550 | ₩13,110 | +2.90% | 8.6만 |
|---|
| 2026.07.08 | ₩13,510 | ₩13,950 | ₩12,560 | ₩12,740 | -5.70% | 9.3만 |
|---|
| 2026.07.07 | ₩13,400 | ₩14,300 | ₩12,650 | ₩13,600 | +1.49% | 17.3만 |
|---|
| 2026.07.06 | ₩13,830 | ₩13,960 | ₩12,920 | ₩13,400 | -3.11% | 5.2만 |
|---|
| 2026.07.03 | ₩13,970 | ₩14,060 | ₩12,820 | ₩13,830 | -1.00% | 13.5만 |
|---|
| 2026.07.02 | ₩15,030 | ₩15,170 | ₩13,750 | ₩13,970 | -7.05% | 12만 |
|---|
| 2026.07.01 | ₩15,750 | ₩16,000 | ₩14,840 | ₩15,190 | -3.56% | 12.6만 |
|---|
| 2026.06.30 | ₩14,310 | ₩16,190 | ₩14,210 | ₩15,730 | +9.92% | 21.2만 |
|---|
| 2026.06.29 | ₩14,140 | ₩14,610 | ₩13,170 | ₩14,310 | +1.20% | 17.2만 |
|---|
| 2026.06.26 | ₩14,860 | ₩14,860 | ₩13,200 | ₩13,600 | -8.48% | 24만 |
|---|
| 2026.06.25 | ₩15,220 | ₩16,350 | ₩14,020 | ₩14,860 | -2.37% | 30.2만 |
|---|
| 2026.06.24 | ₩15,520 | ₩16,000 | ₩14,380 | ₩14,630 | -5.73% | 29.2만 |
|---|
| 2026.06.23 | ₩18,000 | ₩18,000 | ₩15,100 | ₩15,430 | -14.28% | 43.8만 |
|---|
| 2026.06.22 | ₩19,480 | ₩20,050 | ₩18,020 | ₩18,170 | -6.72% | 30.3만 |
|---|
| 2026.06.19 | ₩22,000 | ₩22,150 | ₩19,460 | ₩19,930 | -9.41% | 28.2만 |
|---|
| 2026.06.18 | ₩21,850 | ₩22,000 | ₩20,800 | ₩21,450 | -1.83% | 17.1만 |
|---|
| 2026.06.17 | ₩22,850 | ₩22,850 | ₩21,350 | ₩21,850 | -4.38% | 24.4만 |
|---|
| 2026.06.16 | ₩24,000 | ₩25,000 | ₩22,650 | ₩22,900 | -4.58% | 25만 |
|---|
| 2026.06.15 | ₩24,000 | ₩25,100 | ₩23,900 | ₩24,350 | +1.46% | 13.4만 |
|---|
| 2026.06.12 | ₩25,500 | ₩25,500 | ₩23,300 | ₩23,600 | -7.45% | 26.9만 |
|---|
| 2026.06.11 | ₩21,500 | ₩25,000 | ₩21,000 | ₩24,300 | +13.02% | 38만 |
|---|
| 2026.06.10 | ₩21,900 | ₩23,150 | ₩21,150 | ₩22,250 | +1.60% | 166 |
|---|
| 2026.06.09 | ₩20,150 | ₩23,100 | ₩20,150 | ₩22,500 | +11.66% | 26.4만 |
|---|
| 2026.06.08 | ₩19,030 | ₩20,350 | ₩18,680 | ₩19,530 | +2.63% | 24.2만 |
|---|
| 2026.06.05 | ₩23,300 | ₩23,300 | ₩21,100 | ₩21,150 | -9.23% | 20.8만 |
|---|
| 2026.06.04 | ₩22,600 | ₩24,450 | ₩22,050 | ₩23,950 | +5.97% | 34.9만 |
|---|
| 2026.06.02 | ₩23,550 | ₩23,800 | ₩19,920 | ₩22,050 | -6.37% | 64.5만 |
|---|
| 2026.06.01 | ₩25,950 | ₩26,000 | ₩21,650 | ₩23,100 | -10.98% | 67.6만 |
|---|
| 2026.05.29 | ₩24,950 | ₩26,900 | ₩23,800 | ₩25,950 | +4.01% | 52.9만 |
|---|
| 2026.05.28 | ₩25,950 | ₩25,950 | ₩23,850 | ₩24,950 | -3.85% | 50.9만 |
|---|
| 2026.05.27 | ₩23,250 | ₩27,400 | ₩23,000 | ₩25,700 | +10.54% | 140만 |
|---|
| 2026.05.26 | ₩24,150 | ₩25,900 | ₩22,450 | ₩22,800 | -5.59% | 67.2만 |
|---|
| 2026.05.22 | ₩22,450 | ₩24,450 | ₩21,150 | ₩23,800 | +6.01% | 87.1만 |
|---|
| 2026.05.21 | ₩24,700 | ₩24,700 | ₩22,650 | ₩23,000 | -6.88% | 18.5만 |
|---|
| 2026.05.20 | ₩24,650 | ₩25,950 | ₩22,350 | ₩23,600 | -4.26% | 45.8만 |
|---|
| 2026.05.19 | ₩26,000 | ₩27,800 | ₩24,200 | ₩25,950 | -0.19% | 20.7만 |
|---|
| 2026.05.18 | ₩27,000 | ₩28,950 | ₩24,350 | ₩26,700 | -1.11% | 21.1만 |
|---|
| 2026.05.15 | ₩26,800 | ₩29,700 | ₩25,000 | ₩28,100 | +4.85% | 84.2만 |
|---|
| 2026.05.14 | ₩27,900 | ₩28,800 | ₩26,250 | ₩26,850 | -3.76% | 51.6만 |
|---|
| 2026.05.13 | ₩20,900 | ₩27,950 | ₩20,900 | ₩27,950 | +33.73% | 92.5만 |
|---|
| 2026.05.12 | ₩21,300 | ₩22,900 | ₩20,950 | ₩21,500 | +0.94% | 12.7만 |
|---|
| 2026.05.11 | ₩21,550 | ₩23,000 | ₩20,350 | ₩21,700 | +0.70% | 23.2만 |
|---|
| 2026.05.08 | ₩20,500 | ₩23,350 | ₩19,650 | ₩21,550 | +5.12% | 38.7만 |
|---|
| 2026.05.07 | ₩18,080 | ₩21,200 | ₩18,080 | ₩20,200 | +11.73% | 36만 |
|---|
| 2026.05.06 | ₩19,310 | ₩19,310 | ₩17,740 | ₩18,080 | -6.37% | 36.1만 |
|---|
| 2026.05.04 | ₩20,250 | ₩20,800 | ₩19,190 | ₩19,320 | -4.59% | 11만 |
|---|
| 2026.04.30 | ₩19,870 | ₩20,400 | ₩18,920 | ₩20,200 | +1.66% | 12.9만 |
|---|
| 2026.04.29 | ₩20,500 | ₩20,550 | ₩18,810 | ₩19,870 | -3.07% | 17.9만 |
|---|
| 2026.04.28 | ₩19,570 | ₩21,750 | ₩18,250 | ₩20,600 | +5.26% | 61.7만 |
|---|
| 2026.04.27 | ₩18,650 | ₩20,500 | ₩18,650 | ₩19,150 | +2.68% | 92.7만 |
|---|
| 2026.04.24 | ₩16,225 | ₩19,325 | ₩15,825 | ₩18,650 | +14.95% | 69.6만 |
|---|
| 2026.04.23 | ₩17,000 | ₩17,350 | ₩16,100 | ₩16,200 | -4.71% | 24.7만 |
|---|
| 2026.04.22 | ₩16,875 | ₩17,375 | ₩16,200 | ₩16,950 | +0.44% | 23.8만 |
|---|
| 2026.04.21 | ₩17,475 | ₩17,575 | ₩16,275 | ₩17,025 | -2.58% | 44만 |
|---|
| 2026.04.20 | ₩18,700 | ₩19,600 | ₩17,325 | ₩17,475 | -6.55% | 49만 |
|---|
| 2026.04.17 | ₩16,450 | ₩19,075 | ₩16,025 | ₩18,600 | +13.07% | 116.7만 |
|---|
| 2026.04.16 | ₩15,150 | ₩16,200 | ₩14,850 | ₩15,925 | +5.12% | 29만 |
|---|
| 2026.04.15 | ₩14,800 | ₩15,500 | ₩14,125 | ₩15,150 | +2.36% | 30.3만 |
|---|
| 2026.04.14 | ₩15,200 | ₩15,350 | ₩14,425 | ₩14,500 | -4.61% | 25.8만 |
|---|
| 2026.04.13 | ₩13,700 | ₩15,050 | ₩13,700 | ₩14,750 | +7.66% | 61만 |
|---|
| 2026.04.10 | ₩13,250 | ₩14,675 | ₩13,075 | ₩13,850 | +4.53% | 128.9만 |
|---|
| 2026.04.09 | ₩12,650 | ₩13,400 | ₩12,325 | ₩12,825 | +1.38% | 30만 |
|---|
| 2026.04.08 | ₩10,750 | ₩12,875 | ₩10,750 | ₩12,700 | +18.14% | 47.3만 |
|---|
| 2026.04.07 | ₩11,050 | ₩11,200 | ₩10,050 | ₩10,400 | -5.88% | 13.1만 |
|---|
| 2026.04.06 | ₩10,525 | ₩11,150 | ₩10,350 | ₩11,025 | +4.75% | 18.8만 |
|---|
| 2026.04.03 | ₩10,425 | ₩11,025 | ₩10,100 | ₩10,600 | +1.68% | 14만 |
|---|
| 2026.04.02 | ₩11,125 | ₩11,125 | ₩10,050 | ₩10,100 | -9.21% | 11.5만 |
|---|
| 2026.04.01 | ₩10,850 | ₩11,300 | ₩10,700 | ₩11,125 | +2.53% | 15.4만 |
|---|
| 2026.03.31 | ₩10,875 | ₩10,875 | ₩10,025 | ₩10,500 | -3.45% | 15만 |
|---|
| 2026.03.30 | ₩11,600 | ₩11,675 | ₩10,800 | ₩10,950 | -5.60% | 16.5만 |
|---|
| 2026.03.27 | ₩11,300 | ₩12,200 | ₩10,950 | ₩12,000 | +6.19% | 25.5만 |
|---|
| 2026.03.26 | ₩10,875 | ₩12,425 | ₩10,600 | ₩11,450 | +5.29% | 45만 |
|---|
| 2026.03.25 | ₩10,775 | ₩11,425 | ₩10,350 | ₩11,000 | +2.09% | 32.9만 |
|---|
| 2026.03.24 | ₩10,900 | ₩11,100 | ₩9,825 | ₩10,300 | -5.50% | 19.1만 |
|---|
| 2026.03.23 | ₩9,975 | ₩11,175 | ₩9,815 | ₩10,850 | +8.77% | 36.3만 |
|---|
| 2026.03.20 | ₩10,350 | ₩10,750 | ₩9,920 | ₩10,325 | -0.24% | 17.9만 |
|---|
| 2026.03.19 | ₩9,695 | ₩10,450 | ₩9,435 | ₩10,350 | +6.76% | 15.5만 |
|---|
| 2026.03.18 | ₩9,275 | ₩9,785 | ₩9,275 | ₩9,785 | +5.50% | 11.7만 |
|---|
| 2026.03.17 | ₩8,760 | ₩9,300 | ₩8,760 | ₩9,225 | +5.31% | 8.5만 |
|---|
| 2026.03.16 | ₩8,875 | ₩9,020 | ₩8,665 | ₩8,760 | -1.30% | 5.4만 |
|---|
| 2026.03.13 | ₩9,000 | ₩9,105 | ₩8,715 | ₩8,875 | -1.39% | 3.6만 |
|---|
| 2026.03.12 | ₩9,150 | ₩9,755 | ₩9,050 | ₩9,150 | 0.00% | 3.8만 |
|---|
| 2026.03.11 | ₩9,275 | ₩9,440 | ₩9,045 | ₩9,180 | -1.02% | 6.6만 |
|---|
| 2026.03.10 | ₩8,910 | ₩9,570 | ₩8,700 | ₩9,170 | +2.92% | 19.1만 |
|---|
| 2026.03.09 | ₩8,800 | ₩8,940 | ₩8,295 | ₩8,455 | -3.92% | 10.3만 |
|---|
| 2026.03.06 | ₩8,785 | ₩9,435 | ₩8,785 | ₩9,390 | +6.89% | 9.3만 |
|---|
| 2026.03.05 | ₩8,780 | ₩9,155 | ₩8,535 | ₩9,145 | +4.16% | 11.2만 |
|---|
| 2026.03.04 | ₩8,800 | ₩8,940 | ₩7,895 | ₩8,210 | -6.70% | 25.8만 |
|---|
| 2026.03.03 | ₩9,520 | ₩9,820 | ₩9,120 | ₩9,185 | -3.52% | 10.5만 |
|---|
| 2026.02.27 | ₩9,975 | ₩9,975 | ₩9,350 | ₩9,680 | -2.96% | 9.1만 |
|---|
| 2026.02.26 | ₩9,950 | ₩10,150 | ₩9,785 | ₩9,985 | +0.35% | 11.8만 |
|---|
| 2026.02.25 | ₩9,935 | ₩10,300 | ₩9,760 | ₩9,950 | +0.15% | 13.6만 |
|---|
| 2026.02.24 | ₩9,470 | ₩9,950 | ₩9,275 | ₩9,850 | +4.01% | 13.3만 |
|---|
| 2026.02.23 | ₩9,660 | ₩9,915 | ₩9,315 | ₩9,480 | -1.86% | 18.8만 |
|---|
| 2026.02.20 | ₩9,755 | ₩9,795 | ₩9,560 | ₩9,610 | -1.49% | 17만 |
|---|
| 2026.02.19 | ₩9,820 | ₩10,050 | ₩9,565 | ₩9,885 | +0.66% | 22.5만 |
|---|
| 2026.02.13 | ₩10,625 | ₩10,975 | ₩9,570 | ₩9,625 | -9.41% | 45.9만 |
|---|
| 2026.02.12 | ₩11,475 | ₩12,300 | ₩10,025 | ₩10,650 | -7.19% | 60.6만 |
|---|
| 2026.02.11 | ₩11,200 | ₩11,675 | ₩10,525 | ₩11,500 | +2.68% | 28.8만 |
|---|
| 2026.02.10 | ₩10,500 | ₩11,350 | ₩10,225 | ₩11,250 | +7.14% | 58.1만 |
|---|
| 2026.02.09 | ₩9,300 | ₩10,650 | ₩9,300 | ₩10,450 | +12.37% | 83.8만 |
|---|
| 2026.02.06 | ₩8,300 | ₩9,095 | ₩8,180 | ₩9,050 | +9.04% | 59만 |
|---|
| 2026.02.05 | ₩8,040 | ₩9,000 | ₩7,880 | ₩8,245 | +2.55% | 53.6만 |
|---|
| 2026.02.04 | ₩7,950 | ₩8,125 | ₩7,900 | ₩8,100 | +1.89% | 6.5만 |
|---|
| 2026.02.03 | ₩7,800 | ₩8,075 | ₩7,800 | ₩8,030 | +2.95% | 16만 |
|---|
| 2026.02.02 | ₩7,685 | ₩8,125 | ₩7,530 | ₩7,745 | +0.78% | 12만 |
|---|
| 2026.01.30 | ₩7,750 | ₩7,820 | ₩7,515 | ₩7,745 | -0.06% | 7.4만 |
|---|
| 2026.01.29 | ₩7,770 | ₩7,930 | ₩7,510 | ₩7,765 | -0.06% | 11.4만 |
|---|
| 2026.01.28 | ₩7,685 | ₩7,810 | ₩7,520 | ₩7,725 | +0.52% | 13.6만 |
|---|
| 2026.01.27 | ₩7,420 | ₩7,610 | ₩7,360 | ₩7,580 | +2.16% | 11.3만 |
|---|
| 2026.01.26 | ₩7,370 | ₩7,470 | ₩7,260 | ₩7,450 | +1.09% | 6.7만 |
|---|
| 2026.01.23 | ₩7,315 | ₩7,370 | ₩7,140 | ₩7,370 | +0.75% | 3.5만 |
|---|
| 2026.01.22 | ₩7,590 | ₩7,590 | ₩7,155 | ₩7,370 | -2.90% | 4.9만 |
|---|
| 2026.01.21 | ₩7,280 | ₩7,395 | ₩7,060 | ₩7,395 | +1.58% | 3만 |
|---|
| 2026.01.20 | ₩7,340 | ₩7,595 | ₩7,080 | ₩7,340 | 0.00% | 9만 |
|---|
| 2026.01.19 | ₩7,120 | ₩7,400 | ₩7,000 | ₩7,340 | +3.09% | 5.7만 |
|---|
| 2026.01.16 | ₩7,240 | ₩7,240 | ₩7,130 | ₩7,195 | -0.62% | 2.4만 |
|---|
| 2026.01.15 | ₩7,085 | ₩7,370 | ₩7,085 | ₩7,240 | +2.19% | 3.4만 |
|---|
| 2026.01.14 | ₩7,150 | ₩7,300 | ₩7,010 | ₩7,165 | +0.21% | 2.7만 |
|---|
| 2026.01.13 | ₩7,025 | ₩7,150 | ₩6,900 | ₩7,150 | +1.78% | 4.3만 |
|---|
| 2026.01.12 | ₩7,030 | ₩7,090 | ₩6,855 | ₩7,080 | +0.71% | 3.6만 |
|---|
| 2026.01.09 | ₩7,025 | ₩7,150 | ₩6,935 | ₩7,000 | -0.36% | 3.4만 |
|---|
| 2026.01.08 | ₩7,400 | ₩7,400 | ₩6,990 | ₩7,025 | -5.07% | 4.9만 |
|---|
| 2026.01.07 | ₩7,585 | ₩7,585 | ₩7,275 | ₩7,375 | -2.77% | 4.4만 |
|---|
| 2026.01.06 | ₩7,530 | ₩7,590 | ₩7,350 | ₩7,535 | +0.07% | 7만 |
|---|
| 2026.01.05 | ₩7,330 | ₩7,575 | ₩7,320 | ₩7,525 | +2.66% | 14.2만 |
|---|
| 2026.01.02 | ₩7,050 | ₩7,335 | ₩7,000 | ₩7,250 | +2.84% | 5.8만 |
|---|
| 2025.12.30 | ₩6,905 | ₩7,010 | ₩6,800 | ₩6,915 | +0.14% | 3만 |
|---|
| 2025.12.29 | ₩7,125 | ₩7,170 | ₩6,875 | ₩6,905 | -3.09% | 4.2만 |
|---|
| 2025.12.26 | ₩7,155 | ₩7,300 | ₩7,105 | ₩7,175 | +0.28% | 4.9만 |
|---|
| 2025.12.24 | ₩7,260 | ₩7,320 | ₩7,150 | ₩7,225 | -0.48% | 2.7만 |
|---|
| 2025.12.23 | ₩7,465 | ₩7,465 | ₩7,205 | ₩7,320 | -1.94% | 3.2만 |
|---|
| 2025.12.22 | ₩7,045 | ₩7,295 | ₩7,045 | ₩7,205 | +2.27% | 6.7만 |
|---|
| 2025.12.19 | ₩7,060 | ₩7,220 | ₩7,025 | ₩7,095 | +0.50% | 1.6만 |
|---|
| 2025.12.18 | ₩7,090 | ₩7,170 | ₩7,050 | ₩7,125 | +0.49% | 2.5만 |
|---|
| 2025.12.17 | ₩7,125 | ₩7,230 | ₩7,065 | ₩7,175 | +0.70% | 2.7만 |
|---|
| 2025.12.16 | ₩7,195 | ₩7,195 | ₩7,045 | ₩7,105 | -1.25% | 2.4만 |
|---|
| 2025.12.15 | ₩6,860 | ₩7,300 | ₩6,850 | ₩7,195 | +4.88% | 4.7만 |
|---|
| 2025.12.12 | ₩7,075 | ₩7,245 | ₩6,950 | ₩7,005 | -0.99% | 6.4만 |
|---|
| 2025.12.11 | ₩7,355 | ₩7,410 | ₩7,150 | ₩7,245 | -1.50% | 3.7만 |
|---|
| 2025.12.10 | ₩7,440 | ₩7,850 | ₩7,340 | ₩7,350 | -1.21% | 12.5만 |
|---|
| 2025.12.09 | ₩7,100 | ₩7,465 | ₩7,015 | ₩7,435 | +4.72% | 12.6만 |
|---|
| 2025.12.08 | ₩7,190 | ₩7,330 | ₩7,015 | ₩7,125 | -0.90% | 2.8만 |
|---|
| 2025.12.05 | ₩7,125 | ₩7,250 | ₩7,060 | ₩7,190 | +0.91% | 3.5만 |
|---|
| 2025.12.04 | ₩7,105 | ₩7,135 | ₩6,985 | ₩7,125 | +0.28% | 2.2만 |
|---|
| 2025.12.03 | ₩7,030 | ₩7,115 | ₩6,975 | ₩7,105 | +1.07% | 1.8만 |
|---|
| 2025.12.02 | ₩7,170 | ₩7,170 | ₩7,000 | ₩7,100 | -0.98% | 2.1만 |
|---|
| 2025.12.01 | ₩7,295 | ₩7,295 | ₩6,960 | ₩7,170 | -1.71% | 5만 |
|---|
| 2025.11.28 | ₩7,250 | ₩7,350 | ₩7,010 | ₩7,140 | -1.52% | 3.1만 |
|---|
| 2025.11.27 | ₩7,370 | ₩7,445 | ₩7,090 | ₩7,250 | -1.63% | 6.6만 |
|---|
| 2025.11.26 | ₩7,275 | ₩7,300 | ₩7,075 | ₩7,300 | +0.34% | 6.9만 |
|---|
| 2025.11.25 | ₩7,315 | ₩7,620 | ₩7,000 | ₩7,275 | -0.55% | 12.5만 |
|---|
| 2025.11.24 | ₩7,075 | ₩7,425 | ₩6,975 | ₩7,290 | +3.04% | 15.6만 |
|---|
| 2025.11.21 | ₩6,985 | ₩7,125 | ₩6,625 | ₩7,035 | +0.72% | 6만 |
|---|
| 2025.11.20 | ₩6,990 | ₩7,110 | ₩6,885 | ₩7,025 | +0.50% | 6.1만 |
|---|
| 2025.11.19 | ₩6,860 | ₩6,900 | ₩6,550 | ₩6,845 | -0.22% | 5.5만 |
|---|
| 2025.11.18 | ₩7,145 | ₩7,145 | ₩6,725 | ₩6,920 | -3.15% | 11만 |
|---|
| 2025.11.17 | ₩6,550 | ₩7,200 | ₩6,550 | ₩7,095 | +8.32% | 35.7만 |
|---|
| 2025.11.14 | ₩6,700 | ₩6,805 | ₩6,365 | ₩6,515 | -2.76% | 15.5만 |
|---|
| 2025.11.13 | ₩5,970 | ₩7,650 | ₩5,965 | ₩6,800 | +13.90% | 89.2만 |
|---|
| 2025.11.12 | ₩5,980 | ₩6,085 | ₩5,945 | ₩6,025 | +0.75% | 1.8만 |
|---|
| 2025.11.11 | ₩6,115 | ₩6,160 | ₩5,985 | ₩6,075 | -0.65% | 1.1만 |
|---|
| 2025.11.10 | ₩5,925 | ₩6,115 | ₩5,890 | ₩6,115 | +3.21% | 1.7만 |
|---|
| 2025.11.07 | ₩5,950 | ₩6,160 | ₩5,875 | ₩5,970 | +0.34% | 4.8만 |
|---|
| 2025.11.06 | ₩5,895 | ₩6,045 | ₩5,805 | ₩5,990 | +1.61% | 3.8만 |
|---|
| 2025.11.05 | ₩5,850 | ₩5,925 | ₩5,555 | ₩5,890 | +0.68% | 7.6만 |
|---|
| 2025.11.04 | ₩5,970 | ₩5,970 | ₩5,765 | ₩5,845 | -2.09% | 3만 |
|---|
| 2025.11.03 | ₩5,945 | ₩5,985 | ₩5,850 | ₩5,850 | -1.60% | 3.7만 |
|---|
| 2025.10.31 | ₩6,000 | ₩6,045 | ₩5,955 | ₩5,960 | -0.67% | 3만 |
|---|
| 2025.10.30 | ₩6,135 | ₩6,135 | ₩5,960 | ₩6,000 | -2.20% | 4.4만 |
|---|
| 2025.10.29 | ₩6,305 | ₩6,305 | ₩6,110 | ₩6,135 | -2.70% | 2.2만 |
|---|
| 2025.10.28 | ₩6,210 | ₩6,420 | ₩6,160 | ₩6,220 | +0.16% | 2.9만 |
|---|
| 2025.10.27 | ₩6,240 | ₩6,325 | ₩5,995 | ₩6,300 | +0.96% | 5.2만 |
|---|
| 2025.10.24 | ₩6,375 | ₩6,375 | ₩6,170 | ₩6,240 | -2.12% | 3.4만 |
|---|
| 2025.10.23 | ₩6,435 | ₩6,435 | ₩6,260 | ₩6,375 | -0.93% | 1.5만 |
|---|
| 2025.10.22 | ₩6,690 | ₩6,690 | ₩6,260 | ₩6,480 | -3.14% | 2.8만 |
|---|
| 2025.10.21 | ₩6,450 | ₩6,510 | ₩6,405 | ₩6,500 | +0.78% | 3.3만 |
|---|
| 2025.10.20 | ₩6,245 | ₩6,475 | ₩6,195 | ₩6,450 | +3.28% | 3.4만 |
|---|
| 2025.10.17 | ₩6,275 | ₩6,300 | ₩6,075 | ₩6,235 | -0.64% | 2.7만 |
|---|
| 2025.10.16 | ₩6,590 | ₩6,590 | ₩6,300 | ₩6,350 | -3.64% | 2.7만 |
|---|
| 2025.10.15 | ₩6,500 | ₩6,680 | ₩6,500 | ₩6,590 | +1.38% | 2만 |
|---|
| 2025.10.14 | ₩6,525 | ₩6,795 | ₩6,250 | ₩6,495 | -0.46% | 5.4만 |
|---|
| 2025.10.13 | ₩6,405 | ₩6,575 | ₩6,340 | ₩6,430 | +0.39% | 2.6만 |
|---|
| 2025.10.10 | ₩6,745 | ₩6,945 | ₩6,550 | ₩6,625 | -1.78% | 6.3만 |
|---|