시장 데이터를 불러오는 중
전체 종목
오늘이엔엠 과거 주가
192410.KQ · KOSDAQ
주요 제품·사업: 지능형서비스로봇, 기지국안테나, 여행
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
192410.KQ · KOSDAQ
주요 제품·사업: 지능형서비스로봇, 기지국안테나, 여행
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,500 | ₩3,950 | ₩3,480 | ₩3,900 | +11.43% | 25.8만 |
| 2026.10.07 | ₩3,390 | ₩3,650 | ₩3,360 | ₩3,455 | +1.92% | 2.9만 |
| 2026.10.06 | ₩3,490 | ₩3,590 | ₩3,350 | ₩3,420 | -2.01% | 6.1만 |
| 2026.10.02 | ₩3,580 | ₩3,725 | ₩3,295 | ₩3,400 | -5.03% | 6.9만 |
| 2026.10.01 | ₩3,410 | ₩3,680 | ₩3,250 | ₩3,565 | +4.55% | 4.2만 |
| 2026.09.30 | ₩3,425 | ₩3,490 | ₩3,300 | ₩3,410 | -0.44% | 4.7만 |
| 2026.09.29 | ₩3,610 | ₩3,715 | ₩3,350 | ₩3,455 | -4.29% | 6.1만 |
| 2026.09.28 | ₩3,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,525 |
| ₩3,635 |
| -2.42% |
| 5.4만 |
| 2026.09.23 | ₩3,895 | ₩3,895 | ₩3,605 | ₩3,700 | -5.01% | 2.9만 |
|---|
| 2026.09.22 | ₩3,920 | ₩4,050 | ₩3,600 | ₩3,740 | -4.59% | 3.3만 |
|---|
| 2026.09.21 | ₩4,095 | ₩4,095 | ₩3,840 | ₩3,920 | -4.27% | 4.8만 |
|---|
| 2026.09.18 | ₩4,380 | ₩4,380 | ₩4,065 | ₩4,095 | -6.51% | 3.1만 |
|---|
| 2026.09.17 | ₩4,375 | ₩4,375 | ₩4,055 | ₩4,140 | -5.37% | 4.1만 |
|---|
| 2026.09.16 | ₩4,405 | ₩4,485 | ₩3,925 | ₩4,110 | -6.70% | 18.3만 |
|---|
| 2026.09.15 | ₩4,670 | ₩4,705 | ₩4,345 | ₩4,400 | -5.78% | 7.1만 |
|---|
| 2026.09.14 | ₩4,840 | ₩4,840 | ₩4,430 | ₩4,515 | -6.71% | 3.2만 |
|---|
| 2026.09.11 | ₩4,660 | ₩5,010 | ₩4,660 | ₩4,725 | +1.39% | 2.6만 |
|---|
| 2026.09.10 | ₩4,850 | ₩5,020 | ₩4,600 | ₩4,830 | -0.41% | 14.1만 |
|---|
| 2026.09.09 | ₩4,650 | ₩4,950 | ₩4,500 | ₩4,850 | +4.30% | 16.9만 |
|---|
| 2026.09.08 | ₩4,900 | ₩4,910 | ₩4,560 | ₩4,585 | -6.43% | 11만 |
|---|
| 2026.09.07 | ₩5,110 | ₩5,110 | ₩4,860 | ₩4,900 | -4.11% | 6.7만 |
|---|
| 2026.09.04 | ₩5,150 | ₩5,230 | ₩4,960 | ₩5,120 | -0.58% | 9.7만 |
|---|
| 2026.09.03 | ₩5,100 | ₩5,170 | ₩4,860 | ₩5,170 | +1.37% | 17.7만 |
|---|
| 2026.09.02 | ₩5,280 | ₩5,280 | ₩4,930 | ₩5,080 | -3.79% | 13.3만 |
|---|
| 2026.09.01 | ₩6,000 | ₩6,000 | ₩4,870 | ₩5,190 | -13.50% | 63.8만 |
|---|
| 2026.08.31 | ₩5,050 | ₩5,500 | ₩4,600 | ₩5,150 | +1.98% | 67.2만 |
|---|
| 2026.08.28 | ₩4,750 | ₩5,100 | ₩4,725 | ₩5,040 | +6.11% | 14만 |
|---|
| 2026.08.27 | ₩4,680 | ₩4,835 | ₩4,500 | ₩4,745 | +1.39% | 14만 |
|---|
| 2026.08.26 | ₩5,020 | ₩5,020 | ₩4,610 | ₩4,680 | -6.77% | 5.4만 |
|---|
| 2026.08.25 | ₩5,000 | ₩5,080 | ₩4,850 | ₩4,875 | -2.50% | 6.1만 |
|---|
| 2026.08.24 | ₩5,130 | ₩5,300 | ₩4,700 | ₩5,060 | -1.36% | 20.5만 |
|---|
| 2026.08.21 | ₩4,870 | ₩5,100 | ₩4,560 | ₩5,080 | +4.31% | 22.4만 |
|---|
| 2026.08.20 | ₩4,810 | ₩4,965 | ₩4,520 | ₩4,750 | -1.25% | 6.8만 |
|---|
| 2026.08.19 | ₩4,760 | ₩5,030 | ₩4,700 | ₩4,800 | +0.84% | 10.3만 |
|---|
| 2026.08.18 | ₩5,030 | ₩5,050 | ₩4,450 | ₩4,930 | -1.99% | 24만 |
|---|
| 2026.08.14 | ₩5,180 | ₩5,180 | ₩4,600 | ₩4,885 | -5.69% | 22.3만 |
|---|
| 2026.08.13 | ₩4,710 | ₩4,830 | ₩4,495 | ₩4,715 | +0.11% | 20.3만 |
|---|
| 2026.08.12 | ₩4,415 | ₩4,850 | ₩4,345 | ₩4,630 | +4.87% | 25만 |
|---|
| 2026.08.11 | ₩4,530 | ₩4,530 | ₩4,220 | ₩4,400 | -2.87% | 7.4만 |
|---|
| 2026.08.10 | ₩4,300 | ₩4,495 | ₩4,065 | ₩4,410 | +2.56% | 44.1만 |
|---|
| 2026.08.07 | ₩4,155 | ₩4,385 | ₩3,980 | ₩4,170 | +0.36% | 17.1만 |
|---|
| 2026.08.06 | ₩4,125 | ₩4,280 | ₩3,930 | ₩4,035 | -2.18% | 11만 |
|---|
| 2026.08.05 | ₩4,400 | ₩4,400 | ₩4,105 | ₩4,120 | -6.36% | 13.1만 |
|---|
| 2026.08.04 | ₩4,080 | ₩4,280 | ₩3,920 | ₩4,190 | +2.70% | 31.6만 |
|---|
| 2026.08.03 | ₩3,720 | ₩4,120 | ₩3,535 | ₩4,045 | +8.74% | 25.7만 |
|---|
| 2026.07.31 | ₩3,610 | ₩3,900 | ₩3,610 | ₩3,680 | +1.94% | 11.8만 |
|---|
| 2026.07.30 | ₩3,500 | ₩3,745 | ₩3,380 | ₩3,605 | +3.00% | 5.4만 |
|---|
| 2026.07.29 | ₩4,175 | ₩4,195 | ₩3,400 | ₩3,525 | -15.57% | 8.8만 |
|---|
| 2026.07.28 | ₩4,250 | ₩4,350 | ₩3,950 | ₩4,140 | -2.59% | 29.6만 |
|---|
| 2026.07.27 | ₩4,150 | ₩4,360 | ₩4,030 | ₩4,245 | +2.29% | 9.4만 |
|---|
| 2026.07.24 | ₩4,155 | ₩4,300 | ₩3,950 | ₩4,290 | +3.25% | 67.1만 |
|---|
| 2026.07.23 | ₩4,175 | ₩4,360 | ₩3,955 | ₩4,155 | -0.48% | 9.5만 |
|---|
| 2026.07.22 | ₩4,250 | ₩4,330 | ₩3,900 | ₩4,130 | -2.82% | 6.2만 |
|---|
| 2026.07.21 | ₩4,035 | ₩4,300 | ₩3,800 | ₩4,250 | +5.33% | 25.5만 |
|---|
| 2026.07.20 | ₩3,630 | ₩4,010 | ₩3,490 | ₩4,005 | +10.33% | 33.4만 |
|---|
| 2026.07.16 | ₩3,320 | ₩3,880 | ₩3,105 | ₩3,665 | +10.39% | 50만 |
|---|
| 2026.07.15 | ₩2,945 | ₩3,605 | ₩2,910 | ₩3,320 | +12.73% | 28.8만 |
|---|
| 2026.07.14 | ₩3,035 | ₩3,345 | ₩2,770 | ₩2,995 | -1.32% | 6만 |
|---|
| 2026.07.13 | ₩3,190 | ₩3,290 | ₩3,030 | ₩3,035 | -4.86% | 4만 |
|---|
| 2026.07.10 | ₩3,110 | ₩3,335 | ₩3,110 | ₩3,185 | +2.41% | 3만 |
|---|
| 2026.07.09 | ₩3,345 | ₩3,345 | ₩3,030 | ₩3,135 | -6.28% | 4.7만 |
|---|
| 2026.07.08 | ₩3,140 | ₩3,350 | ₩3,050 | ₩3,205 | +2.07% | 5.5만 |
|---|
| 2026.07.07 | ₩3,410 | ₩3,410 | ₩3,115 | ₩3,345 | -1.91% | 6.6만 |
|---|
| 2026.07.06 | ₩3,370 | ₩3,390 | ₩3,210 | ₩3,330 | -1.19% | 1.7만 |
|---|
| 2026.07.03 | ₩3,295 | ₩3,465 | ₩3,155 | ₩3,275 | -0.61% | 4.5만 |
|---|
| 2026.07.02 | ₩3,465 | ₩3,495 | ₩3,290 | ₩3,395 | -2.02% | 3.8만 |
|---|
| 2026.07.01 | ₩3,460 | ₩3,550 | ₩3,360 | ₩3,465 | +0.14% | 5.9만 |
|---|
| 2026.06.30 | ₩3,600 | ₩3,600 | ₩3,350 | ₩3,465 | -3.75% | 3.8만 |
|---|
| 2026.06.29 | ₩3,510 | ₩3,675 | ₩3,490 | ₩3,565 | +1.57% | 3.5만 |
|---|
| 2026.06.26 | ₩3,320 | ₩3,580 | ₩3,205 | ₩3,505 | +5.57% | 19.4만 |
|---|
| 2026.06.25 | ₩3,495 | ₩3,575 | ₩3,185 | ₩3,500 | +0.14% | 131.7만 |
|---|
| 2026.06.24 | ₩2,985 | ₩3,620 | ₩2,860 | ₩3,500 | +17.25% | 68.9만 |
|---|
| 2026.06.23 | ₩4,225 | ₩4,400 | ₩2,985 | ₩2,985 | -29.35% | 112.9만 |
|---|
| 2026.06.22 | ₩4,680 | ₩4,680 | ₩3,280 | ₩4,260 | -8.97% | 26.7만 |
|---|
| 2026.06.19 | ₩5,010 | ₩5,330 | ₩4,475 | ₩4,685 | -6.49% | 19.1만 |
|---|
| 2026.06.18 | ₩4,770 | ₩5,170 | ₩4,500 | ₩5,010 | +5.03% | 17.1만 |
|---|
| 2026.06.17 | ₩4,590 | ₩4,740 | ₩4,445 | ₩4,670 | +1.74% | 5.3만 |
|---|
| 2026.06.16 | ₩4,780 | ₩4,890 | ₩4,430 | ₩4,670 | -2.30% | 9만 |
|---|
| 2026.06.15 | ₩4,660 | ₩4,835 | ₩4,370 | ₩4,780 | +2.58% | 18.7만 |
|---|
| 2026.06.12 | ₩4,780 | ₩5,000 | ₩4,260 | ₩4,620 | -3.35% | 33.8만 |
|---|
| 2026.06.11 | ₩4,420 | ₩4,740 | ₩4,320 | ₩4,730 | +7.01% | 10.9만 |
|---|
| 2026.06.10 | ₩4,700 | ₩4,795 | ₩4,350 | ₩4,630 | -1.49% | 10 |
|---|
| 2026.06.09 | ₩4,540 | ₩4,750 | ₩4,060 | ₩4,705 | +3.63% | 22.8만 |
|---|
| 2026.06.08 | ₩4,940 | ₩4,955 | ₩4,335 | ₩4,540 | -8.10% | 16.5만 |
|---|
| 2026.06.05 | ₩5,090 | ₩5,160 | ₩4,530 | ₩4,955 | -2.65% | 21.3만 |
|---|
| 2026.06.04 | ₩5,850 | ₩5,910 | ₩4,950 | ₩5,090 | -12.99% | 52.2만 |
|---|
| 2026.06.02 | ₩5,540 | ₩6,000 | ₩3,965 | ₩5,850 | +5.60% | 248.9만 |
|---|
| 2026.06.01 | ₩6,100 | ₩6,260 | ₩5,400 | ₩5,540 | -9.18% | 25.7만 |
|---|
| 2026.05.29 | ₩6,400 | ₩6,430 | ₩5,950 | ₩6,100 | -4.69% | 15.1만 |
|---|
| 2026.05.28 | ₩6,310 | ₩6,490 | ₩6,000 | ₩6,400 | +1.43% | 11.2만 |
|---|
| 2026.05.27 | ₩6,430 | ₩6,500 | ₩5,950 | ₩6,310 | -1.87% | 19.8만 |
|---|
| 2026.05.26 | ₩6,730 | ₩6,730 | ₩6,280 | ₩6,430 | -4.46% | 17.6만 |
|---|
| 2026.05.22 | ₩6,850 | ₩6,920 | ₩6,600 | ₩6,730 | -1.75% | 12.3만 |
|---|
| 2026.05.21 | ₩6,650 | ₩6,840 | ₩6,350 | ₩6,730 | +1.20% | 16.7만 |
|---|
| 2026.05.20 | ₩6,500 | ₩6,600 | ₩5,930 | ₩6,520 | +0.31% | 14.8만 |
|---|
| 2026.05.19 | ₩6,400 | ₩6,770 | ₩6,210 | ₩6,490 | +1.41% | 17.6만 |
|---|
| 2026.05.18 | ₩6,650 | ₩6,890 | ₩6,170 | ₩6,400 | -3.76% | 13.3만 |
|---|
| 2026.05.15 | ₩7,200 | ₩7,200 | ₩6,620 | ₩6,650 | -7.64% | 29.8만 |
|---|
| 2026.05.14 | ₩7,400 | ₩7,640 | ₩6,750 | ₩7,020 | -5.14% | 25.4만 |
|---|
| 2026.05.13 | ₩6,770 | ₩7,300 | ₩6,300 | ₩7,270 | +7.39% | 45.1만 |
|---|
| 2026.05.12 | ₩6,820 | ₩7,160 | ₩6,400 | ₩6,730 | -1.32% | 28.9만 |
|---|
| 2026.05.11 | ₩6,780 | ₩7,390 | ₩6,310 | ₩6,780 | 0.00% | 75.2만 |
|---|
| 2026.05.08 | ₩5,390 | ₩7,000 | ₩5,290 | ₩6,590 | +22.26% | 138.3만 |
|---|
| 2026.05.07 | ₩4,985 | ₩5,400 | ₩4,500 | ₩5,390 | +8.12% | 26.7만 |
|---|
| 2026.05.06 | ₩5,160 | ₩5,260 | ₩4,845 | ₩4,985 | -3.39% | 28만 |
|---|
| 2026.05.04 | ₩5,900 | ₩6,240 | ₩4,945 | ₩5,160 | -12.54% | 64만 |
|---|
| 2026.04.30 | ₩5,960 | ₩6,800 | ₩5,700 | ₩5,900 | -1.01% | 53.4만 |
|---|
| 2026.04.29 | ₩6,120 | ₩6,340 | ₩5,890 | ₩5,950 | -2.78% | 19.2만 |
|---|
| 2026.04.28 | ₩6,480 | ₩6,480 | ₩5,840 | ₩6,120 | -5.56% | 26.4만 |
|---|
| 2026.04.27 | ₩7,030 | ₩7,030 | ₩5,610 | ₩6,300 | -10.38% | 71.6만 |
|---|
| 2026.04.24 | ₩7,430 | ₩7,550 | ₩6,810 | ₩7,030 | -5.38% | 21.6만 |
|---|
| 2026.04.23 | ₩7,930 | ₩7,930 | ₩7,300 | ₩7,420 | -6.43% | 11.9만 |
|---|
| 2026.04.22 | ₩7,690 | ₩8,250 | ₩7,430 | ₩7,760 | +0.91% | 16.2만 |
|---|
| 2026.04.21 | ₩8,600 | ₩8,600 | ₩7,520 | ₩7,690 | -10.58% | 42만 |
|---|
| 2026.04.20 | ₩7,900 | ₩7,900 | ₩7,200 | ₩7,690 | -2.66% | 23.5만 |
|---|
| 2026.04.17 | ₩7,620 | ₩8,050 | ₩7,410 | ₩7,700 | +1.05% | 13.4만 |
|---|
| 2026.04.16 | ₩8,140 | ₩8,250 | ₩7,510 | ₩7,620 | -6.39% | 28.7만 |
|---|
| 2026.04.15 | ₩7,600 | ₩8,350 | ₩7,340 | ₩8,140 | +7.11% | 41.7만 |
|---|
| 2026.04.14 | ₩7,760 | ₩7,770 | ₩6,990 | ₩7,600 | -2.06% | 30.7만 |
|---|
| 2026.04.13 | ₩7,770 | ₩8,040 | ₩7,200 | ₩7,670 | -1.29% | 28.3만 |
|---|
| 2026.04.10 | ₩7,680 | ₩8,200 | ₩7,520 | ₩7,770 | +1.17% | 42.8만 |
|---|
| 2026.04.09 | ₩7,000 | ₩7,500 | ₩6,920 | ₩7,450 | +6.43% | 57.5만 |
|---|
| 2026.04.08 | ₩6,590 | ₩7,150 | ₩6,310 | ₩6,950 | +5.46% | 49.5만 |
|---|
| 2026.04.07 | ₩6,650 | ₩6,990 | ₩5,610 | ₩6,430 | -3.31% | 79.6만 |
|---|
| 2026.04.06 | ₩7,080 | ₩7,620 | ₩6,380 | ₩6,920 | -2.26% | 70.7만 |
|---|
| 2026.04.03 | ₩6,650 | ₩6,650 | ₩6,650 | ₩6,650 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩6,600 | ₩7,060 | ₩5,560 | ₩6,650 | +0.76% | 139.7만 |
|---|
| 2026.04.01 | ₩5,200 | ₩6,140 | ₩4,960 | ₩6,140 | +18.08% | 178만 |
|---|
| 2026.03.31 | ₩4,815 | ₩4,840 | ₩4,545 | ₩4,730 | -1.77% | 33.2만 |
|---|
| 2026.03.30 | ₩4,375 | ₩4,810 | ₩4,145 | ₩4,695 | +7.31% | 54.5만 |
|---|
| 2026.03.27 | ₩4,010 | ₩5,200 | ₩4,010 | ₩4,010 | 0.00% | 209.5만 |
|---|
| 2026.03.26 | ₩4,250 | ₩4,265 | ₩3,900 | ₩4,010 | -5.65% | 43.4만 |
|---|
| 2026.03.25 | ₩3,995 | ₩4,040 | ₩3,600 | ₩3,995 | 0.00% | 78.7만 |
|---|
| 2026.03.24 | ₩4,290 | ₩4,780 | ₩3,925 | ₩3,995 | -6.88% | 396.1만 |
|---|
| 2026.03.23 | ₩3,925 | ₩3,925 | ₩3,610 | ₩3,925 | 0.00% | 118.5만 |
|---|
| 2026.03.20 | ₩3,020 | ₩3,020 | ₩3,020 | ₩3,020 | 0.00% | 41.4만 |
|---|
| 2026.03.19 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩2,324 | ₩2,324 | ₩2,324 | ₩2,324 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩2,068 | ₩2,600 | ₩1,990 | ₩2,324 | +12.38% | 163.6만 |
|---|
| 2026.02.25 | ₩1,900 | ₩2,088 | ₩1,860 | ₩2,064 | +8.63% | 53.2만 |
|---|
| 2026.02.24 | ₩1,846 | ₩2,198 | ₩1,846 | ₩1,902 | +3.03% | 49.8만 |
|---|
| 2026.02.23 | ₩1,860 | ₩1,906 | ₩1,690 | ₩1,844 | -0.86% | 21.7만 |
|---|
| 2026.02.20 | ₩1,822 | ₩1,900 | ₩1,746 | ₩1,780 | -2.31% | 19.1만 |
|---|
| 2026.02.19 | ₩1,752 | ₩1,876 | ₩1,630 | ₩1,822 | +4.00% | 46.9만 |
|---|
| 2026.02.13 | ₩1,674 | ₩1,840 | ₩1,602 | ₩1,754 | +4.78% | 78.6만 |
|---|
| 2026.02.12 | ₩1,544 | ₩1,740 | ₩1,544 | ₩1,658 | +7.38% | 55.4만 |
|---|
| 2026.02.11 | ₩1,586 | ₩1,606 | ₩1,532 | ₩1,544 | -2.65% | 12.1만 |
|---|
| 2026.02.10 | ₩1,650 | ₩1,650 | ₩1,542 | ₩1,586 | -3.88% | 12.9만 |
|---|
| 2026.02.09 | ₩1,652 | ₩1,700 | ₩1,594 | ₩1,612 | -2.42% | 27.9만 |
|---|
| 2026.02.06 | ₩1,586 | ₩1,940 | ₩1,534 | ₩1,606 | +1.26% | 73만 |
|---|
| 2026.02.05 | ₩1,620 | ₩1,640 | ₩1,560 | ₩1,606 | -0.86% | 7만 |
|---|
| 2026.02.04 | ₩1,580 | ₩1,620 | ₩1,548 | ₩1,602 | +1.39% | 8.2만 |
|---|
| 2026.02.03 | ₩1,604 | ₩1,636 | ₩1,502 | ₩1,580 | -1.50% | 17만 |
|---|
| 2026.02.02 | ₩1,588 | ₩1,656 | ₩1,540 | ₩1,614 | +1.64% | 16만 |
|---|
| 2026.01.30 | ₩1,646 | ₩1,646 | ₩1,588 | ₩1,588 | -3.52% | 19.2만 |
|---|
| 2026.01.29 | ₩1,674 | ₩1,680 | ₩1,620 | ₩1,660 | -0.84% | 4.6만 |
|---|
| 2026.01.28 | ₩1,666 | ₩1,682 | ₩1,626 | ₩1,674 | +0.48% | 7.7만 |
|---|
| 2026.01.27 | ₩1,734 | ₩1,814 | ₩1,644 | ₩1,666 | -3.92% | 19만 |
|---|
| 2026.01.26 | ₩1,706 | ₩1,778 | ₩1,612 | ₩1,730 | +1.41% | 17.4만 |
|---|
| 2026.01.23 | ₩1,760 | ₩1,894 | ₩1,720 | ₩1,720 | -2.27% | 36.8만 |
|---|
| 2026.01.22 | ₩1,732 | ₩1,840 | ₩1,652 | ₩1,750 | +1.04% | 29.8만 |
|---|
| 2026.01.21 | ₩1,760 | ₩1,762 | ₩1,660 | ₩1,720 | -2.27% | 6.1만 |
|---|
| 2026.01.20 | ₩1,722 | ₩1,774 | ₩1,668 | ₩1,760 | +2.21% | 5.2만 |
|---|
| 2026.01.19 | ₩1,942 | ₩1,942 | ₩1,694 | ₩1,722 | -11.33% | 11.5만 |
|---|
| 2026.01.16 | ₩1,880 | ₩1,882 | ₩1,780 | ₩1,834 | -2.45% | 13.6만 |
|---|
| 2026.01.15 | ₩1,840 | ₩1,890 | ₩1,776 | ₩1,862 | +1.20% | 12.3만 |
|---|
| 2026.01.14 | ₩1,808 | ₩1,908 | ₩1,764 | ₩1,820 | +0.66% | 14.2만 |
|---|
| 2026.01.13 | ₩1,798 | ₩1,840 | ₩1,734 | ₩1,808 | +0.56% | 6.6만 |
|---|
| 2026.01.12 | ₩1,814 | ₩1,848 | ₩1,684 | ₩1,746 | -3.75% | 21.5만 |
|---|
| 2026.01.09 | ₩1,844 | ₩1,940 | ₩1,754 | ₩1,816 | -1.52% | 15.1만 |
|---|
| 2026.01.08 | ₩1,888 | ₩2,052 | ₩1,742 | ₩1,840 | -2.54% | 38.8만 |
|---|
| 2026.01.07 | ₩1,862 | ₩1,958 | ₩1,722 | ₩1,888 | +1.40% | 41.6만 |
|---|
| 2026.01.06 | ₩1,610 | ₩1,828 | ₩1,578 | ₩1,824 | +13.29% | 49.4만 |
|---|
| 2026.01.05 | ₩1,538 | ₩1,630 | ₩1,512 | ₩1,610 | +4.68% | 7.5만 |
|---|
| 2026.01.02 | ₩1,464 | ₩1,548 | ₩1,460 | ₩1,538 | +5.05% | 3.9만 |
|---|
| 2025.12.30 | ₩1,536 | ₩1,560 | ₩1,462 | ₩1,464 | -4.69% | 3.3만 |
|---|
| 2025.12.29 | ₩1,486 | ₩1,540 | ₩1,442 | ₩1,536 | +3.36% | 32.7만 |
|---|
| 2025.12.26 | ₩1,450 | ₩1,618 | ₩1,400 | ₩1,442 | -0.55% | 44.8만 |
|---|
| 2025.12.24 | ₩1,404 | ₩1,462 | ₩1,388 | ₩1,418 | +1.00% | 2.5만 |
|---|
| 2025.12.23 | ₩1,406 | ₩1,434 | ₩1,378 | ₩1,416 | +0.71% | 27.3만 |
|---|
| 2025.12.22 | ₩1,458 | ₩1,466 | ₩1,406 | ₩1,406 | -3.57% | 6.4만 |
|---|
| 2025.12.19 | ₩1,420 | ₩1,464 | ₩1,380 | ₩1,458 | +2.68% | 6.9만 |
|---|
| 2025.12.18 | ₩1,452 | ₩1,460 | ₩1,410 | ₩1,430 | -1.52% | 3.7만 |
|---|
| 2025.12.17 | ₩1,462 | ₩1,476 | ₩1,440 | ₩1,440 | -1.50% | 3.2만 |
|---|
| 2025.12.16 | ₩1,494 | ₩1,510 | ₩1,462 | ₩1,476 | -1.20% | 3.6만 |
|---|
| 2025.12.15 | ₩1,508 | ₩1,574 | ₩1,484 | ₩1,510 | +0.13% | 6만 |
|---|
| 2025.12.12 | ₩1,558 | ₩1,558 | ₩1,492 | ₩1,508 | -3.21% | 4.1만 |
|---|
| 2025.12.11 | ₩1,542 | ₩1,576 | ₩1,524 | ₩1,526 | -1.04% | 2.5만 |
|---|
| 2025.12.10 | ₩1,534 | ₩1,566 | ₩1,492 | ₩1,554 | +1.30% | 6.2만 |
|---|
| 2025.12.09 | ₩1,580 | ₩1,600 | ₩1,524 | ₩1,534 | -2.91% | 3.9만 |
|---|
| 2025.12.08 | ₩1,548 | ₩1,610 | ₩1,516 | ₩1,580 | +2.07% | 8.8만 |
|---|
| 2025.12.05 | ₩1,500 | ₩1,540 | ₩1,496 | ₩1,506 | +0.40% | 5.1만 |
|---|
| 2025.12.04 | ₩1,614 | ₩1,634 | ₩1,460 | ₩1,502 | -6.94% | 21.4만 |
|---|
| 2025.12.03 | ₩1,592 | ₩1,636 | ₩1,576 | ₩1,614 | +1.38% | 4.4만 |
|---|
| 2025.12.02 | ₩1,632 | ₩1,632 | ₩1,540 | ₩1,606 | -1.59% | 6.9만 |
|---|
| 2025.12.01 | ₩1,590 | ₩1,724 | ₩1,572 | ₩1,634 | +2.77% | 24.3만 |
|---|
| 2025.11.28 | ₩1,488 | ₩1,564 | ₩1,488 | ₩1,564 | +5.11% | 5.5만 |
|---|
| 2025.11.27 | ₩1,570 | ₩1,570 | ₩1,422 | ₩1,502 | -4.33% | 6만 |
|---|
| 2025.11.26 | ₩1,408 | ₩1,580 | ₩1,362 | ₩1,498 | +6.39% | 23.9만 |
|---|
| 2025.11.25 | ₩1,460 | ₩1,460 | ₩1,376 | ₩1,386 | -5.07% | 11.6만 |
|---|
| 2025.11.24 | ₩1,590 | ₩1,590 | ₩1,406 | ₩1,414 | -11.07% | 15.6만 |
|---|
| 2025.11.21 | ₩1,550 | ₩1,562 | ₩1,500 | ₩1,536 | -0.90% | 15.9만 |
|---|
| 2025.11.20 | ₩1,530 | ₩1,642 | ₩1,506 | ₩1,600 | +4.58% | 79만 |
|---|
| 2025.11.19 | ₩1,602 | ₩1,638 | ₩1,522 | ₩1,530 | -4.49% | 14.7만 |
|---|
| 2025.11.18 | ₩1,660 | ₩1,710 | ₩1,552 | ₩1,600 | -3.61% | 26.6만 |
|---|
| 2025.11.17 | ₩1,666 | ₩1,980 | ₩1,664 | ₩1,676 | +0.60% | 77.7만 |
|---|
| 2025.11.14 | ₩1,910 | ₩1,910 | ₩1,560 | ₩1,666 | -12.77% | 107.2만 |
|---|
| 2025.11.13 | ₩1,960 | ₩2,000 | ₩1,780 | ₩1,898 | -3.16% | 67.6만 |
|---|
| 2025.11.12 | ₩1,886 | ₩2,058 | ₩1,770 | ₩1,916 | +1.59% | 163.7만 |
|---|
| 2025.11.11 | ₩3,088 | ₩3,142 | ₩2,154 | ₩2,154 | -30.25% | 266.9만 |
|---|
| 2025.11.10 | ₩3,252 | ₩3,278 | ₩3,076 | ₩3,076 | -5.41% | 14.8만 |
|---|
| 2025.11.07 | ₩3,366 | ₩3,374 | ₩3,190 | ₩3,252 | -3.39% | 7.7만 |
|---|
| 2025.11.06 | ₩3,498 | ₩3,500 | ₩3,260 | ₩3,366 | -3.77% | 20.1만 |
|---|
| 2025.11.05 | ₩3,480 | ₩3,480 | ₩3,000 | ₩3,336 | -4.14% | 52만 |
|---|
| 2025.11.04 | ₩3,150 | ₩3,488 | ₩3,066 | ₩3,416 | +8.44% | 30.6만 |
|---|
| 2025.11.03 | ₩3,280 | ₩3,360 | ₩3,000 | ₩3,190 | -2.74% | 37.2만 |
|---|
| 2025.10.31 | ₩3,268 | ₩3,336 | ₩3,074 | ₩3,280 | +0.37% | 15.1만 |
|---|
| 2025.10.30 | ₩3,214 | ₩3,376 | ₩3,120 | ₩3,272 | +1.80% | 16.3만 |
|---|
| 2025.10.29 | ₩3,230 | ₩3,230 | ₩3,140 | ₩3,214 | -0.50% | 5.5만 |
|---|
| 2025.10.28 | ₩3,240 | ₩3,420 | ₩3,106 | ₩3,214 | -0.80% | 7.7만 |
|---|
| 2025.10.27 | ₩3,286 | ₩3,286 | ₩3,024 | ₩3,240 | -1.40% | 29.5만 |
|---|
| 2025.10.24 | ₩3,300 | ₩3,318 | ₩3,080 | ₩3,286 | -0.42% | 18.5만 |
|---|
| 2025.10.23 | ₩3,382 | ₩3,428 | ₩3,282 | ₩3,282 | -2.96% | 14.5만 |
|---|
| 2025.10.22 | ₩3,364 | ₩3,502 | ₩3,308 | ₩3,424 | +1.78% | 7.8만 |
|---|
| 2025.10.21 | ₩3,384 | ₩3,582 | ₩3,340 | ₩3,408 | +0.71% | 9.5만 |
|---|
| 2025.10.20 | ₩3,400 | ₩3,494 | ₩3,362 | ₩3,384 | -0.47% | 9.4만 |
|---|
| 2025.10.17 | ₩3,382 | ₩3,432 | ₩3,324 | ₩3,400 | +0.53% | 5.6만 |
|---|
| 2025.10.16 | ₩3,408 | ₩3,468 | ₩3,320 | ₩3,382 | -0.76% | 7.4만 |
|---|
| 2025.10.15 | ₩3,302 | ₩3,464 | ₩3,300 | ₩3,408 | +3.21% | 7.1만 |
|---|
| 2025.10.14 | ₩3,158 | ₩3,570 | ₩2,900 | ₩3,404 | +7.79% | 41.4만 |
|---|
| 2025.10.13 | ₩3,418 | ₩3,420 | ₩3,020 | ₩3,156 | -7.67% | 29만 |
|---|
| 2025.10.10 | ₩3,460 | ₩3,556 | ₩3,418 | ₩3,418 | -1.21% | 3.5만 |
|---|