시장 데이터를 불러오는 중
전체 종목
나무가 과거 주가
190510.KQ · KOSDAQ
주요 제품·사업: 스마트폰 카메라모듈, 노트북 카메라모듈
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
190510.KQ · KOSDAQ
주요 제품·사업: 스마트폰 카메라모듈, 노트북 카메라모듈
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩15,460 | ₩15,670 | ₩15,340 | ₩15,410 | -0.32% | 4.4만 |
| 2026.10.07 | ₩16,000 | ₩16,010 | ₩15,570 | ₩15,570 | -2.69% | 6.2만 |
| 2026.10.06 | ₩16,020 | ₩16,140 | ₩15,880 | ₩15,910 | -0.69% | 5.4만 |
| 2026.10.02 | ₩15,810 | ₩16,350 | ₩15,810 | ₩15,960 | +0.95% | 6.9만 |
| 2026.10.01 | ₩15,530 | ₩15,860 | ₩15,400 | ₩15,840 | +2.00% | 3.7만 |
| 2026.09.30 | ₩15,780 | ₩15,790 | ₩15,210 | ₩15,550 | -1.46% | 3.5만 |
| 2026.09.29 | ₩15,950 | ₩15,950 | ₩15,340 | ₩15,640 | -1.94% | 5.3만 |
| 2026.09.28 | ₩15,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,540 |
| ₩15,630 |
| -0.38% |
| 4.7만 |
| 2026.09.23 | ₩15,880 | ₩16,000 | ₩15,660 | ₩15,690 | -1.20% | 5만 |
|---|
| 2026.09.22 | ₩16,030 | ₩16,110 | ₩15,600 | ₩15,740 | -1.81% | 7.3만 |
|---|
| 2026.09.21 | ₩16,150 | ₩16,320 | ₩15,880 | ₩15,990 | -0.99% | 10.3만 |
|---|
| 2026.09.18 | ₩16,370 | ₩16,840 | ₩16,200 | ₩16,400 | +0.18% | 20.8만 |
|---|
| 2026.09.17 | ₩16,070 | ₩17,290 | ₩15,800 | ₩16,150 | +0.50% | 53.2만 |
|---|
| 2026.09.16 | ₩16,950 | ₩17,060 | ₩16,300 | ₩16,560 | -2.30% | 46.7만 |
|---|
| 2026.09.15 | ₩14,840 | ₩15,320 | ₩14,800 | ₩14,970 | +0.88% | 8.9만 |
|---|
| 2026.09.14 | ₩14,800 | ₩15,160 | ₩14,610 | ₩14,960 | +1.08% | 6.9만 |
|---|
| 2026.09.11 | ₩14,930 | ₩15,170 | ₩14,800 | ₩14,890 | -0.27% | 8.7만 |
|---|
| 2026.09.10 | ₩15,290 | ₩15,380 | ₩14,820 | ₩15,010 | -1.83% | 10.5만 |
|---|
| 2026.09.09 | ₩15,200 | ₩15,600 | ₩14,980 | ₩15,550 | +2.30% | 16.9만 |
|---|
| 2026.09.08 | ₩16,250 | ₩16,270 | ₩15,140 | ₩15,300 | -5.85% | 26.9만 |
|---|
| 2026.09.07 | ₩13,890 | ₩18,040 | ₩13,810 | ₩16,480 | +18.65% | 185.3만 |
|---|
| 2026.09.04 | ₩13,240 | ₩13,900 | ₩13,200 | ₩13,880 | +4.83% | 4.3만 |
|---|
| 2026.09.03 | ₩13,610 | ₩13,740 | ₩13,030 | ₩13,200 | -3.01% | 4.4만 |
|---|
| 2026.09.02 | ₩13,660 | ₩13,840 | ₩13,450 | ₩13,650 | -0.07% | 2.3만 |
|---|
| 2026.09.01 | ₩13,820 | ₩13,940 | ₩13,700 | ₩13,870 | +0.36% | 1.4만 |
|---|
| 2026.08.31 | ₩13,800 | ₩13,870 | ₩13,370 | ₩13,870 | +0.51% | 1.9만 |
|---|
| 2026.08.28 | ₩13,960 | ₩13,960 | ₩13,660 | ₩13,870 | -0.64% | 2만 |
|---|
| 2026.08.27 | ₩13,870 | ₩13,970 | ₩13,760 | ₩13,870 | 0.00% | 2.5만 |
|---|
| 2026.08.26 | ₩13,760 | ₩13,850 | ₩13,640 | ₩13,820 | +0.44% | 2.7만 |
|---|
| 2026.08.25 | ₩13,090 | ₩13,700 | ₩12,660 | ₩13,620 | +4.05% | 3.5만 |
|---|
| 2026.08.24 | ₩12,720 | ₩13,240 | ₩12,670 | ₩13,150 | +3.38% | 2.8만 |
|---|
| 2026.08.21 | ₩13,540 | ₩13,540 | ₩12,690 | ₩12,720 | -6.06% | 5.5만 |
|---|
| 2026.08.20 | ₩13,410 | ₩13,730 | ₩13,410 | ₩13,650 | +1.79% | 2.2만 |
|---|
| 2026.08.19 | ₩13,370 | ₩13,520 | ₩13,130 | ₩13,390 | +0.15% | 2.2만 |
|---|
| 2026.08.18 | ₩14,540 | ₩14,540 | ₩13,630 | ₩13,630 | -6.26% | 6.2만 |
|---|
| 2026.08.14 | ₩14,240 | ₩14,670 | ₩14,040 | ₩14,530 | +2.04% | 4.7만 |
|---|
| 2026.08.13 | ₩14,200 | ₩14,340 | ₩13,970 | ₩14,110 | -0.63% | 5.8만 |
|---|
| 2026.08.12 | ₩13,930 | ₩14,190 | ₩13,640 | ₩14,070 | +1.01% | 3만 |
|---|
| 2026.08.11 | ₩14,020 | ₩14,200 | ₩13,730 | ₩13,870 | -1.07% | 2.9만 |
|---|
| 2026.08.10 | ₩13,530 | ₩13,910 | ₩13,500 | ₩13,900 | +2.73% | 5.1만 |
|---|
| 2026.08.07 | ₩13,870 | ₩14,160 | ₩13,420 | ₩13,430 | -3.17% | 4.1만 |
|---|
| 2026.08.06 | ₩14,010 | ₩14,260 | ₩13,730 | ₩13,850 | -1.14% | 3.9만 |
|---|
| 2026.08.05 | ₩14,130 | ₩14,190 | ₩13,700 | ₩14,050 | -0.57% | 4.8만 |
|---|
| 2026.08.04 | ₩13,150 | ₩13,680 | ₩13,150 | ₩13,670 | +3.95% | 4.4만 |
|---|
| 2026.08.03 | ₩13,030 | ₩13,390 | ₩12,880 | ₩13,100 | +0.54% | 6.3만 |
|---|
| 2026.07.31 | ₩12,210 | ₩13,300 | ₩12,210 | ₩13,200 | +8.11% | 7.3만 |
|---|
| 2026.07.30 | ₩11,050 | ₩12,470 | ₩11,050 | ₩11,850 | +7.24% | 3.7만 |
|---|
| 2026.07.29 | ₩13,350 | ₩13,460 | ₩11,920 | ₩11,970 | -10.34% | 8.1만 |
|---|
| 2026.07.28 | ₩13,740 | ₩13,740 | ₩12,980 | ₩13,100 | -4.66% | 4.8만 |
|---|
| 2026.07.27 | ₩13,200 | ₩13,990 | ₩13,200 | ₩13,900 | +5.30% | 6.3만 |
|---|
| 2026.07.24 | ₩13,280 | ₩13,550 | ₩12,770 | ₩13,040 | -1.81% | 5.3만 |
|---|
| 2026.07.23 | ₩13,380 | ₩13,640 | ₩13,040 | ₩13,590 | +1.57% | 4.6만 |
|---|
| 2026.07.22 | ₩13,540 | ₩13,910 | ₩13,220 | ₩13,250 | -2.14% | 7.9만 |
|---|
| 2026.07.21 | ₩12,640 | ₩13,240 | ₩12,420 | ₩13,070 | +3.40% | 6.8만 |
|---|
| 2026.07.20 | ₩12,850 | ₩12,980 | ₩12,520 | ₩12,630 | -1.71% | 5.8만 |
|---|
| 2026.07.16 | ₩13,000 | ₩13,360 | ₩12,920 | ₩13,040 | +0.31% | 3.9만 |
|---|
| 2026.07.15 | ₩12,500 | ₩13,380 | ₩12,500 | ₩13,240 | +5.92% | 7.1만 |
|---|
| 2026.07.14 | ₩12,330 | ₩12,580 | ₩11,880 | ₩12,380 | +0.41% | 7만 |
|---|
| 2026.07.13 | ₩13,090 | ₩13,350 | ₩12,320 | ₩12,460 | -4.81% | 7.7만 |
|---|
| 2026.07.10 | ₩12,170 | ₩13,200 | ₩12,170 | ₩13,110 | +7.72% | 4.5만 |
|---|
| 2026.07.09 | ₩11,550 | ₩12,250 | ₩11,500 | ₩12,150 | +5.19% | 7.3만 |
|---|
| 2026.07.08 | ₩12,120 | ₩12,660 | ₩11,610 | ₩11,700 | -3.47% | 6.8만 |
|---|
| 2026.07.07 | ₩12,590 | ₩13,000 | ₩12,320 | ₩12,520 | -0.56% | 5.3만 |
|---|
| 2026.07.06 | ₩13,080 | ₩13,210 | ₩12,550 | ₩12,880 | -1.53% | 4.7만 |
|---|
| 2026.07.03 | ₩12,490 | ₩13,340 | ₩11,510 | ₩13,330 | +6.73% | 7.1만 |
|---|
| 2026.07.02 | ₩12,870 | ₩13,020 | ₩12,360 | ₩12,490 | -2.95% | 4.1만 |
|---|
| 2026.07.01 | ₩13,000 | ₩13,250 | ₩12,690 | ₩13,150 | +1.15% | 4.6만 |
|---|
| 2026.06.30 | ₩13,220 | ₩13,220 | ₩12,750 | ₩12,800 | -3.18% | 3.4만 |
|---|
| 2026.06.29 | ₩11,800 | ₩13,400 | ₩11,800 | ₩13,150 | +11.44% | 5.2만 |
|---|
| 2026.06.26 | ₩12,530 | ₩12,670 | ₩11,500 | ₩11,910 | -4.95% | 7.2만 |
|---|
| 2026.06.25 | ₩13,030 | ₩13,350 | ₩12,600 | ₩12,710 | -2.46% | 4.3만 |
|---|
| 2026.06.24 | ₩12,910 | ₩13,450 | ₩12,620 | ₩13,010 | +0.77% | 5만 |
|---|
| 2026.06.23 | ₩13,760 | ₩14,080 | ₩13,120 | ₩13,120 | -4.65% | 7.6만 |
|---|
| 2026.06.22 | ₩14,300 | ₩14,780 | ₩13,770 | ₩14,100 | -1.40% | 8.5만 |
|---|
| 2026.06.19 | ₩15,120 | ₩15,500 | ₩14,400 | ₩14,780 | -2.25% | 6.3만 |
|---|
| 2026.06.18 | ₩15,620 | ₩15,840 | ₩14,750 | ₩15,280 | -2.18% | 4.6만 |
|---|
| 2026.06.17 | ₩16,170 | ₩16,170 | ₩15,790 | ₩15,850 | -1.98% | 4만 |
|---|
| 2026.06.16 | ₩16,560 | ₩16,790 | ₩16,140 | ₩16,160 | -2.42% | 5.1만 |
|---|
| 2026.06.15 | ₩16,830 | ₩17,170 | ₩16,310 | ₩16,340 | -2.91% | 5.1만 |
|---|
| 2026.06.12 | ₩16,230 | ₩16,740 | ₩16,070 | ₩16,480 | +1.54% | 6.2만 |
|---|
| 2026.06.11 | ₩15,340 | ₩15,800 | ₩15,090 | ₩15,690 | +2.28% | 4.5만 |
|---|
| 2026.06.10 | ₩15,960 | ₩16,210 | ₩15,340 | ₩15,860 | -0.63% | 1 |
|---|
| 2026.06.09 | ₩14,850 | ₩18,160 | ₩14,850 | ₩16,750 | +12.79% | 29.8만 |
|---|
| 2026.06.08 | ₩14,800 | ₩15,400 | ₩14,620 | ₩14,720 | -0.54% | 8.6만 |
|---|
| 2026.06.05 | ₩16,950 | ₩16,970 | ₩15,980 | ₩16,370 | -3.42% | 6만 |
|---|
| 2026.06.04 | ₩17,140 | ₩17,560 | ₩16,820 | ₩16,830 | -1.81% | 9만 |
|---|
| 2026.06.02 | ₩18,820 | ₩18,960 | ₩17,150 | ₩17,500 | -7.01% | 11.8만 |
|---|
| 2026.06.01 | ₩17,280 | ₩19,230 | ₩16,870 | ₩18,170 | +5.15% | 10.3만 |
|---|
| 2026.05.29 | ₩18,010 | ₩18,240 | ₩16,980 | ₩17,480 | -2.94% | 6만 |
|---|
| 2026.05.28 | ₩18,300 | ₩18,310 | ₩16,850 | ₩17,740 | -3.06% | 9.6만 |
|---|
| 2026.05.27 | ₩19,360 | ₩19,480 | ₩18,160 | ₩18,230 | -5.84% | 8만 |
|---|
| 2026.05.26 | ₩19,700 | ₩20,150 | ₩19,060 | ₩19,220 | -2.44% | 9만 |
|---|
| 2026.05.22 | ₩18,510 | ₩19,650 | ₩18,390 | ₩19,510 | +5.40% | 7.7만 |
|---|
| 2026.05.21 | ₩17,400 | ₩18,560 | ₩17,400 | ₩18,350 | +5.46% | 8.6만 |
|---|
| 2026.05.20 | ₩17,510 | ₩17,690 | ₩16,720 | ₩16,990 | -2.97% | 7.8만 |
|---|
| 2026.05.19 | ₩19,000 | ₩19,000 | ₩17,610 | ₩17,710 | -6.79% | 11.4만 |
|---|
| 2026.05.18 | ₩19,430 | ₩19,540 | ₩18,360 | ₩18,800 | -3.24% | 19.5만 |
|---|
| 2026.05.15 | ₩22,900 | ₩22,900 | ₩20,100 | ₩20,450 | -10.70% | 54.2만 |
|---|
| 2026.05.14 | ₩18,530 | ₩22,400 | ₩18,530 | ₩22,300 | +20.35% | 108.3만 |
|---|
| 2026.05.13 | ₩18,500 | ₩18,700 | ₩17,860 | ₩18,500 | 0.00% | 4.1만 |
|---|
| 2026.05.12 | ₩19,270 | ₩19,270 | ₩17,400 | ₩18,500 | -4.00% | 9.8만 |
|---|
| 2026.05.11 | ₩19,300 | ₩19,590 | ₩18,580 | ₩19,000 | -1.55% | 8.6만 |
|---|
| 2026.05.08 | ₩18,700 | ₩19,560 | ₩18,500 | ₩19,070 | +1.98% | 7.2만 |
|---|
| 2026.05.07 | ₩19,200 | ₩19,200 | ₩18,400 | ₩18,540 | -3.44% | 5.7만 |
|---|
| 2026.05.06 | ₩19,430 | ₩19,540 | ₩18,760 | ₩19,000 | -2.21% | 7.5만 |
|---|
| 2026.05.04 | ₩19,300 | ₩19,680 | ₩19,220 | ₩19,380 | +0.41% | 5.3만 |
|---|
| 2026.04.30 | ₩19,200 | ₩19,930 | ₩18,950 | ₩19,110 | -0.47% | 9.3만 |
|---|
| 2026.04.29 | ₩19,130 | ₩19,130 | ₩18,850 | ₩18,980 | -0.78% | 2.8만 |
|---|
| 2026.04.28 | ₩19,690 | ₩19,730 | ₩19,040 | ₩19,190 | -2.54% | 4.6만 |
|---|
| 2026.04.27 | ₩19,710 | ₩19,710 | ₩19,400 | ₩19,530 | -0.91% | 5.4만 |
|---|
| 2026.04.24 | ₩18,920 | ₩19,540 | ₩18,800 | ₩19,390 | +2.48% | 4.9만 |
|---|
| 2026.04.23 | ₩19,500 | ₩19,550 | ₩18,660 | ₩18,900 | -3.08% | 4.5만 |
|---|
| 2026.04.22 | ₩18,850 | ₩19,100 | ₩18,640 | ₩19,100 | +1.33% | 4.5만 |
|---|
| 2026.04.21 | ₩18,970 | ₩19,190 | ₩18,590 | ₩18,690 | -1.48% | 5.2만 |
|---|
| 2026.04.20 | ₩18,810 | ₩19,030 | ₩18,510 | ₩18,800 | -0.05% | 3.8만 |
|---|
| 2026.04.17 | ₩19,410 | ₩19,430 | ₩18,730 | ₩18,920 | -2.52% | 4.8만 |
|---|
| 2026.04.16 | ₩18,880 | ₩19,340 | ₩18,570 | ₩19,200 | +1.69% | 9.8만 |
|---|
| 2026.04.15 | ₩18,600 | ₩18,620 | ₩18,190 | ₩18,600 | 0.00% | 6.7만 |
|---|
| 2026.04.14 | ₩19,200 | ₩19,200 | ₩18,050 | ₩18,230 | -5.05% | 18만 |
|---|
| 2026.04.13 | ₩16,770 | ₩17,160 | ₩16,770 | ₩17,090 | +1.91% | 3.4만 |
|---|
| 2026.04.10 | ₩17,080 | ₩17,380 | ₩17,020 | ₩17,290 | +1.23% | 5.2만 |
|---|
| 2026.04.09 | ₩17,420 | ₩17,420 | ₩16,710 | ₩16,840 | -3.33% | 4.4만 |
|---|
| 2026.04.08 | ₩16,670 | ₩17,490 | ₩16,670 | ₩17,470 | +4.80% | 6.1만 |
|---|
| 2026.04.07 | ₩16,530 | ₩16,690 | ₩16,010 | ₩16,210 | -1.94% | 3.1만 |
|---|
| 2026.04.06 | ₩16,400 | ₩16,740 | ₩16,170 | ₩16,210 | -1.16% | 3.7만 |
|---|
| 2026.04.03 | ₩16,700 | ₩16,830 | ₩15,500 | ₩16,440 | -1.56% | 3.4만 |
|---|
| 2026.04.02 | ₩17,710 | ₩17,770 | ₩16,280 | ₩16,380 | -7.51% | 6.1만 |
|---|
| 2026.04.01 | ₩16,600 | ₩17,450 | ₩16,570 | ₩17,360 | +4.58% | 5.4만 |
|---|
| 2026.03.31 | ₩16,410 | ₩16,740 | ₩16,000 | ₩16,050 | -2.19% | 5.5만 |
|---|
| 2026.03.30 | ₩16,460 | ₩17,170 | ₩16,380 | ₩16,840 | +2.31% | 5만 |
|---|
| 2026.03.27 | ₩16,910 | ₩17,350 | ₩16,530 | ₩17,230 | +1.89% | 7.8만 |
|---|
| 2026.03.26 | ₩18,000 | ₩18,040 | ₩17,230 | ₩17,350 | -3.61% | 5.8만 |
|---|
| 2026.03.25 | ₩17,870 | ₩18,130 | ₩17,810 | ₩18,040 | +0.95% | 5.6만 |
|---|
| 2026.03.24 | ₩17,990 | ₩17,990 | ₩17,000 | ₩17,810 | -1.00% | 5.3만 |
|---|
| 2026.03.23 | ₩17,680 | ₩17,860 | ₩17,110 | ₩17,350 | -1.87% | 7만 |
|---|
| 2026.03.20 | ₩18,400 | ₩18,730 | ₩18,400 | ₩18,520 | +0.65% | 6.2만 |
|---|
| 2026.03.19 | ₩18,700 | ₩18,700 | ₩18,340 | ₩18,370 | -1.76% | 5.2만 |
|---|
| 2026.03.18 | ₩18,920 | ₩19,070 | ₩18,750 | ₩19,020 | +0.53% | 8.9만 |
|---|
| 2026.03.17 | ₩19,040 | ₩19,340 | ₩18,560 | ₩18,700 | -1.79% | 6.2만 |
|---|
| 2026.03.16 | ₩18,870 | ₩18,930 | ₩18,410 | ₩18,560 | -1.64% | 4.7만 |
|---|
| 2026.03.13 | ₩18,690 | ₩19,180 | ₩18,500 | ₩19,000 | +1.66% | 3.8만 |
|---|
| 2026.03.12 | ₩19,630 | ₩19,750 | ₩19,150 | ₩19,410 | -1.12% | 4.6만 |
|---|
| 2026.03.11 | ₩19,320 | ₩20,200 | ₩19,250 | ₩19,750 | +2.23% | 10.9만 |
|---|
| 2026.03.10 | ₩18,890 | ₩19,370 | ₩18,550 | ₩19,060 | +0.90% | 7.3만 |
|---|
| 2026.03.09 | ₩18,110 | ₩18,450 | ₩17,480 | ₩17,980 | -0.72% | 10.1만 |
|---|
| 2026.03.06 | ₩19,300 | ₩19,620 | ₩18,300 | ₩19,390 | +0.47% | 10.4만 |
|---|
| 2026.03.05 | ₩18,690 | ₩19,700 | ₩18,690 | ₩19,550 | +4.60% | 13.7만 |
|---|
| 2026.03.04 | ₩19,640 | ₩20,000 | ₩17,380 | ₩17,500 | -10.90% | 21.3만 |
|---|
| 2026.03.03 | ₩21,850 | ₩22,300 | ₩20,500 | ₩20,500 | -6.18% | 22.6만 |
|---|
| 2026.02.27 | ₩22,850 | ₩23,100 | ₩22,400 | ₩22,700 | -0.66% | 8.9만 |
|---|
| 2026.02.26 | ₩23,750 | ₩23,800 | ₩22,800 | ₩23,400 | -1.47% | 10.7만 |
|---|
| 2026.02.25 | ₩22,950 | ₩24,500 | ₩22,550 | ₩23,200 | +1.09% | 23.2만 |
|---|
| 2026.02.24 | ₩22,600 | ₩22,800 | ₩22,150 | ₩22,600 | 0.00% | 12.7만 |
|---|
| 2026.02.23 | ₩23,350 | ₩23,700 | ₩22,650 | ₩23,000 | -1.50% | 10.9만 |
|---|
| 2026.02.20 | ₩23,700 | ₩23,750 | ₩23,000 | ₩23,150 | -2.32% | 9.4만 |
|---|
| 2026.02.19 | ₩23,250 | ₩24,050 | ₩22,650 | ₩24,050 | +3.44% | 12.6만 |
|---|
| 2026.02.13 | ₩23,500 | ₩23,600 | ₩23,000 | ₩23,050 | -1.91% | 11.7만 |
|---|
| 2026.02.12 | ₩23,950 | ₩24,500 | ₩23,700 | ₩24,000 | +0.21% | 11.7만 |
|---|
| 2026.02.11 | ₩24,250 | ₩24,250 | ₩23,450 | ₩23,800 | -1.86% | 8.2만 |
|---|
| 2026.02.10 | ₩24,250 | ₩25,550 | ₩23,950 | ₩24,000 | -1.03% | 26.3만 |
|---|
| 2026.02.09 | ₩23,900 | ₩24,000 | ₩23,450 | ₩23,750 | -0.63% | 12.2만 |
|---|
| 2026.02.06 | ₩23,050 | ₩23,900 | ₩22,450 | ₩23,150 | +0.43% | 15.7만 |
|---|
| 2026.02.05 | ₩25,000 | ₩25,200 | ₩23,900 | ₩23,950 | -4.20% | 24.1만 |
|---|
| 2026.02.04 | ₩26,350 | ₩26,350 | ₩25,350 | ₩25,650 | -2.66% | 24.3만 |
|---|
| 2026.02.03 | ₩24,800 | ₩26,500 | ₩24,450 | ₩26,300 | +6.05% | 57.7만 |
|---|
| 2026.02.02 | ₩23,800 | ₩25,100 | ₩23,400 | ₩24,100 | +1.26% | 34.8만 |
|---|
| 2026.01.30 | ₩25,750 | ₩25,950 | ₩24,500 | ₩24,950 | -3.11% | 39.1만 |
|---|
| 2026.01.29 | ₩24,400 | ₩25,900 | ₩23,050 | ₩25,350 | +3.89% | 75만 |
|---|
| 2026.01.28 | ₩23,950 | ₩24,750 | ₩23,700 | ₩24,050 | +0.42% | 35.2만 |
|---|
| 2026.01.27 | ₩23,900 | ₩23,900 | ₩23,200 | ₩23,550 | -1.46% | 22.1만 |
|---|
| 2026.01.26 | ₩23,600 | ₩24,450 | ₩22,950 | ₩24,000 | +1.69% | 25.1만 |
|---|
| 2026.01.23 | ₩24,600 | ₩24,650 | ₩23,550 | ₩23,900 | -2.85% | 32.8만 |
|---|
| 2026.01.22 | ₩24,650 | ₩24,700 | ₩23,100 | ₩24,200 | -1.83% | 36.6만 |
|---|
| 2026.01.21 | ₩23,500 | ₩24,750 | ₩23,500 | ₩24,200 | +2.98% | 39.9만 |
|---|
| 2026.01.20 | ₩26,150 | ₩26,200 | ₩23,650 | ₩24,300 | -7.07% | 41.8만 |
|---|
| 2026.01.19 | ₩24,000 | ₩25,750 | ₩23,950 | ₩25,450 | +6.04% | 45.5만 |
|---|
| 2026.01.16 | ₩26,300 | ₩26,500 | ₩24,250 | ₩24,600 | -6.46% | 63.4만 |
|---|
| 2026.01.15 | ₩25,850 | ₩28,600 | ₩25,500 | ₩26,900 | +4.06% | 92.2만 |
|---|
| 2026.01.14 | ₩25,650 | ₩27,200 | ₩25,100 | ₩26,300 | +2.53% | 62.9만 |
|---|
| 2026.01.13 | ₩26,500 | ₩27,100 | ₩25,150 | ₩25,450 | -3.96% | 68.5만 |
|---|
| 2026.01.12 | ₩26,350 | ₩27,700 | ₩26,350 | ₩26,350 | 0.00% | 60.2만 |
|---|
| 2026.01.09 | ₩25,150 | ₩25,450 | ₩24,400 | ₩25,450 | +1.19% | 46.1만 |
|---|
| 2026.01.08 | ₩23,950 | ₩25,100 | ₩23,750 | ₩24,500 | +2.30% | 53.4만 |
|---|
| 2026.01.07 | ₩24,100 | ₩25,750 | ₩23,700 | ₩24,450 | +1.45% | 171.2만 |
|---|
| 2026.01.06 | ₩24,100 | ₩26,200 | ₩23,350 | ₩24,350 | +1.04% | 443.9만 |
|---|
| 2026.01.05 | ₩17,080 | ₩22,250 | ₩16,710 | ₩22,250 | +30.27% | 583.9만 |
|---|
| 2026.01.02 | ₩17,510 | ₩17,620 | ₩16,820 | ₩17,140 | -2.11% | 8.1만 |
|---|
| 2025.12.30 | ₩17,320 | ₩17,670 | ₩17,200 | ₩17,450 | +0.75% | 5.7만 |
|---|
| 2025.12.29 | ₩17,900 | ₩17,950 | ₩17,220 | ₩17,340 | -3.13% | 16.2만 |
|---|
| 2025.12.26 | ₩18,430 | ₩18,560 | ₩17,980 | ₩18,150 | -1.52% | 14.5만 |
|---|
| 2025.12.24 | ₩18,710 | ₩18,830 | ₩18,400 | ₩18,500 | -1.12% | 12.2만 |
|---|
| 2025.12.23 | ₩18,750 | ₩19,100 | ₩18,550 | ₩18,700 | -0.27% | 12.4만 |
|---|
| 2025.12.22 | ₩18,610 | ₩18,900 | ₩18,410 | ₩18,750 | +0.75% | 17.6만 |
|---|
| 2025.12.19 | ₩18,000 | ₩19,290 | ₩18,000 | ₩18,550 | +3.06% | 51.3만 |
|---|
| 2025.12.18 | ₩17,600 | ₩18,170 | ₩17,500 | ₩17,870 | +1.53% | 13.4만 |
|---|
| 2025.12.17 | ₩17,680 | ₩18,080 | ₩17,600 | ₩17,870 | +1.07% | 24만 |
|---|
| 2025.12.16 | ₩17,140 | ₩17,990 | ₩17,010 | ₩17,670 | +3.09% | 32.7만 |
|---|
| 2025.12.15 | ₩16,580 | ₩17,730 | ₩16,320 | ₩17,140 | +3.38% | 25만 |
|---|
| 2025.12.12 | ₩15,900 | ₩16,600 | ₩15,740 | ₩16,590 | +4.34% | 16.3만 |
|---|
| 2025.12.11 | ₩15,830 | ₩16,000 | ₩15,800 | ₩15,830 | 0.00% | 9.1만 |
|---|
| 2025.12.10 | ₩15,900 | ₩16,020 | ₩15,720 | ₩15,810 | -0.57% | 2.7만 |
|---|
| 2025.12.09 | ₩16,020 | ₩16,020 | ₩15,750 | ₩15,900 | -0.75% | 3.2만 |
|---|
| 2025.12.08 | ₩15,990 | ₩16,040 | ₩15,830 | ₩16,000 | +0.06% | 4.1만 |
|---|
| 2025.12.05 | ₩16,050 | ₩16,160 | ₩15,630 | ₩15,940 | -0.69% | 5.5만 |
|---|
| 2025.12.04 | ₩15,880 | ₩17,040 | ₩15,640 | ₩16,050 | +1.07% | 31.2만 |
|---|
| 2025.12.03 | ₩16,090 | ₩16,090 | ₩15,880 | ₩16,000 | -0.56% | 3.1만 |
|---|
| 2025.12.02 | ₩16,220 | ₩16,250 | ₩15,950 | ₩16,090 | -0.80% | 3.2만 |
|---|
| 2025.12.01 | ₩16,090 | ₩16,240 | ₩16,060 | ₩16,150 | +0.37% | 4.1만 |
|---|
| 2025.11.28 | ₩15,800 | ₩16,160 | ₩15,550 | ₩16,070 | +1.71% | 6.2만 |
|---|
| 2025.11.27 | ₩15,520 | ₩15,950 | ₩15,520 | ₩15,780 | +1.68% | 5.9만 |
|---|
| 2025.11.26 | ₩15,490 | ₩15,540 | ₩15,240 | ₩15,520 | +0.19% | 2.9만 |
|---|
| 2025.11.25 | ₩15,510 | ₩15,640 | ₩15,180 | ₩15,340 | -1.10% | 2.9만 |
|---|
| 2025.11.24 | ₩15,440 | ₩15,440 | ₩14,950 | ₩15,270 | -1.10% | 5.6만 |
|---|
| 2025.11.21 | ₩15,670 | ₩15,680 | ₩14,970 | ₩15,180 | -3.13% | 6.7만 |
|---|
| 2025.11.20 | ₩15,770 | ₩16,060 | ₩15,770 | ₩15,880 | +0.70% | 2.6만 |
|---|
| 2025.11.19 | ₩15,790 | ₩16,050 | ₩15,480 | ₩15,680 | -0.70% | 2.6만 |
|---|
| 2025.11.18 | ₩16,320 | ₩16,320 | ₩15,580 | ₩15,800 | -3.19% | 4.9만 |
|---|
| 2025.11.17 | ₩16,590 | ₩16,640 | ₩16,160 | ₩16,330 | -1.57% | 3.8만 |
|---|
| 2025.11.14 | ₩16,620 | ₩16,780 | ₩16,120 | ₩16,350 | -1.62% | 9.7만 |
|---|
| 2025.11.13 | ₩17,100 | ₩17,100 | ₩16,710 | ₩16,880 | -1.29% | 4.7만 |
|---|
| 2025.11.12 | ₩16,930 | ₩17,200 | ₩16,820 | ₩17,070 | +0.83% | 5.2만 |
|---|
| 2025.11.11 | ₩16,970 | ₩17,240 | ₩16,890 | ₩17,010 | +0.24% | 5.8만 |
|---|
| 2025.11.10 | ₩17,000 | ₩17,200 | ₩16,740 | ₩16,960 | -0.24% | 3.6만 |
|---|
| 2025.11.07 | ₩17,200 | ₩17,330 | ₩16,640 | ₩16,990 | -1.22% | 9.2만 |
|---|
| 2025.11.06 | ₩17,260 | ₩17,730 | ₩16,960 | ₩17,440 | +1.04% | 14.8만 |
|---|
| 2025.11.05 | ₩17,000 | ₩17,230 | ₩16,160 | ₩17,110 | +0.65% | 15.5만 |
|---|
| 2025.11.04 | ₩17,180 | ₩17,400 | ₩16,890 | ₩17,150 | -0.17% | 10.7만 |
|---|
| 2025.11.03 | ₩17,000 | ₩17,390 | ₩16,910 | ₩17,180 | +1.06% | 12.4만 |
|---|
| 2025.10.31 | ₩16,760 | ₩17,010 | ₩16,630 | ₩16,880 | +0.72% | 5.8만 |
|---|
| 2025.10.30 | ₩17,000 | ₩17,000 | ₩16,510 | ₩16,760 | -1.41% | 5.8만 |
|---|
| 2025.10.29 | ₩17,080 | ₩17,100 | ₩16,790 | ₩17,000 | -0.47% | 5.3만 |
|---|
| 2025.10.28 | ₩17,000 | ₩17,050 | ₩16,730 | ₩16,990 | -0.06% | 4만 |
|---|
| 2025.10.27 | ₩16,950 | ₩17,170 | ₩16,820 | ₩17,130 | +1.06% | 7만 |
|---|
| 2025.10.24 | ₩16,650 | ₩16,980 | ₩16,650 | ₩16,920 | +1.62% | 7.2만 |
|---|
| 2025.10.23 | ₩16,820 | ₩16,870 | ₩16,590 | ₩16,620 | -1.19% | 5.5만 |
|---|
| 2025.10.22 | ₩16,920 | ₩16,920 | ₩16,410 | ₩16,830 | -0.53% | 6.7만 |
|---|
| 2025.10.21 | ₩16,850 | ₩17,100 | ₩16,520 | ₩16,610 | -1.42% | 9.3만 |
|---|
| 2025.10.20 | ₩17,030 | ₩17,080 | ₩16,760 | ₩16,850 | -1.06% | 9.3만 |
|---|
| 2025.10.17 | ₩17,650 | ₩17,660 | ₩16,880 | ₩17,030 | -3.51% | 10.3만 |
|---|
| 2025.10.16 | ₩17,390 | ₩17,860 | ₩17,350 | ₩17,700 | +1.78% | 17.5만 |
|---|
| 2025.10.15 | ₩16,830 | ₩17,320 | ₩16,740 | ₩17,250 | +2.50% | 9.1만 |
|---|
| 2025.10.14 | ₩17,060 | ₩17,230 | ₩16,400 | ₩16,740 | -1.88% | 8.9만 |
|---|
| 2025.10.13 | ₩17,000 | ₩17,060 | ₩16,710 | ₩17,060 | +0.35% | 3.9만 |
|---|
| 2025.10.10 | ₩17,230 | ₩17,300 | ₩16,990 | ₩17,250 | +0.12% | 8.2만 |
|---|