시장 데이터를 불러오는 중
전체 종목
링크드 과거 주가
193250.KQ · KOSDAQ
주요 제품·사업: 휴대폰용 진동모터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
193250.KQ · KOSDAQ
주요 제품·사업: 휴대폰용 진동모터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,821 | ₩1,876 | ₩1,700 | ₩1,840 | +1.04% | 1.5만 |
| 2026.10.07 | ₩1,997 | ₩1,997 | ₩1,795 | ₩1,821 | -8.81% | 3.8만 |
| 2026.10.06 | ₩1,912 | ₩1,912 | ₩1,874 | ₩1,885 | -1.41% | 1만 |
| 2026.10.02 | ₩1,919 | ₩2,025 | ₩1,902 | ₩1,912 | -0.36% | 3.6만 |
| 2026.10.01 | ₩1,995 | ₩2,000 | ₩1,900 | ₩1,900 | -4.76% | 2.7만 |
| 2026.09.30 | ₩1,939 | ₩2,010 | ₩1,911 | ₩1,950 | +0.57% | 1.9만 |
| 2026.09.29 | ₩1,996 | ₩1,996 | ₩1,900 | ₩1,922 | -3.71% | 8.3천 |
| 2026.09.28 | ₩2,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,943 |
| ₩1,959 |
| -5.13% |
| 3만 |
| 2026.09.23 | ₩1,996 | ₩2,100 | ₩1,940 | ₩2,090 | +4.71% | 4.9만 |
|---|
| 2026.09.22 | ₩2,070 | ₩2,105 | ₩2,000 | ₩2,000 | -3.38% | 2.7만 |
|---|
| 2026.09.21 | ₩2,085 | ₩2,130 | ₩2,055 | ₩2,090 | +0.24% | 2만 |
|---|
| 2026.09.18 | ₩2,060 | ₩2,175 | ₩2,045 | ₩2,065 | +0.24% | 2.3만 |
|---|
| 2026.09.17 | ₩2,090 | ₩2,195 | ₩2,045 | ₩2,060 | -1.44% | 1.6만 |
|---|
| 2026.09.16 | ₩2,175 | ₩2,175 | ₩2,045 | ₩2,095 | -3.68% | 2.4만 |
|---|
| 2026.09.15 | ₩2,150 | ₩2,160 | ₩2,070 | ₩2,080 | -3.26% | 7.2천 |
|---|
| 2026.09.14 | ₩2,025 | ₩2,240 | ₩2,025 | ₩2,150 | +6.17% | 4.5만 |
|---|
| 2026.09.11 | ₩2,015 | ₩2,110 | ₩1,966 | ₩2,020 | +0.25% | 1.7만 |
|---|
| 2026.09.10 | ₩2,075 | ₩2,175 | ₩2,025 | ₩2,070 | -0.24% | 1.3만 |
|---|
| 2026.09.09 | ₩2,155 | ₩2,160 | ₩2,015 | ₩2,075 | -3.71% | 2.9만 |
|---|
| 2026.09.08 | ₩2,285 | ₩2,285 | ₩2,170 | ₩2,170 | -5.03% | 1.3만 |
|---|
| 2026.09.07 | ₩2,250 | ₩2,290 | ₩2,160 | ₩2,285 | +1.56% | 3.8만 |
|---|
| 2026.09.04 | ₩2,255 | ₩2,255 | ₩2,150 | ₩2,250 | -0.22% | 2만 |
|---|
| 2026.09.03 | ₩2,230 | ₩2,275 | ₩2,155 | ₩2,255 | +1.12% | 1.1만 |
|---|
| 2026.09.02 | ₩2,240 | ₩2,330 | ₩2,160 | ₩2,240 | 0.00% | 1.1만 |
|---|
| 2026.09.01 | ₩2,190 | ₩2,290 | ₩2,155 | ₩2,240 | +2.28% | 3.4만 |
|---|
| 2026.08.31 | ₩2,330 | ₩2,330 | ₩2,180 | ₩2,280 | -2.15% | 2만 |
|---|
| 2026.08.28 | ₩2,300 | ₩2,300 | ₩2,140 | ₩2,240 | -2.61% | 5.1만 |
|---|
| 2026.08.27 | ₩2,220 | ₩2,365 | ₩2,100 | ₩2,190 | -1.35% | 10.8만 |
|---|
| 2026.08.26 | ₩2,360 | ₩2,375 | ₩2,170 | ₩2,300 | -2.54% | 7.7만 |
|---|
| 2026.08.25 | ₩2,325 | ₩2,385 | ₩2,150 | ₩2,260 | -2.80% | 5.9만 |
|---|
| 2026.08.24 | ₩2,200 | ₩2,360 | ₩2,145 | ₩2,325 | +5.68% | 7.2만 |
|---|
| 2026.08.21 | ₩2,175 | ₩2,260 | ₩2,115 | ₩2,200 | +1.15% | 6.1만 |
|---|
| 2026.08.20 | ₩2,215 | ₩2,235 | ₩2,060 | ₩2,235 | +0.90% | 6.8만 |
|---|
| 2026.08.19 | ₩2,200 | ₩2,380 | ₩2,000 | ₩2,200 | 0.00% | 12.6만 |
|---|
| 2026.08.18 | ₩2,305 | ₩2,305 | ₩1,971 | ₩2,250 | -2.39% | 27.8만 |
|---|
| 2026.08.14 | ₩2,290 | ₩2,305 | ₩2,080 | ₩2,305 | +0.66% | 50.2만 |
|---|
| 2026.08.13 | ₩1,765 | ₩2,290 | ₩1,765 | ₩2,290 | +29.75% | 129.1만 |
|---|
| 2026.08.12 | ₩1,700 | ₩2,080 | ₩1,656 | ₩1,765 | +3.82% | 28만 |
|---|
| 2026.08.11 | ₩1,599 | ₩1,669 | ₩1,561 | ₩1,630 | +1.94% | 2.1만 |
|---|
| 2026.08.10 | ₩1,599 | ₩1,600 | ₩1,540 | ₩1,598 | -0.06% | 1.6만 |
|---|
| 2026.08.07 | ₩1,540 | ₩1,624 | ₩1,505 | ₩1,599 | +3.83% | 2만 |
|---|
| 2026.08.06 | ₩1,592 | ₩1,592 | ₩1,504 | ₩1,504 | -5.53% | 1만 |
|---|
| 2026.08.05 | ₩1,589 | ₩1,631 | ₩1,525 | ₩1,589 | 0.00% | 1.1만 |
|---|
| 2026.08.04 | ₩1,587 | ₩1,644 | ₩1,554 | ₩1,570 | -1.07% | 1.1만 |
|---|
| 2026.08.03 | ₩1,657 | ₩1,657 | ₩1,530 | ₩1,553 | -6.28% | 1.4만 |
|---|
| 2026.07.31 | ₩1,500 | ₩1,745 | ₩1,412 | ₩1,684 | +12.27% | 9.2만 |
|---|
| 2026.07.30 | ₩1,675 | ₩1,710 | ₩1,472 | ₩1,472 | -12.12% | 3.4만 |
|---|
| 2026.07.29 | ₩1,704 | ₩1,855 | ₩1,555 | ₩1,721 | +1.00% | 3.4만 |
|---|
| 2026.07.28 | ₩1,810 | ₩1,810 | ₩1,721 | ₩1,721 | -4.92% | 2.7만 |
|---|
| 2026.07.27 | ₩1,810 | ₩1,837 | ₩1,780 | ₩1,810 | 0.00% | 3.2만 |
|---|
| 2026.07.24 | ₩1,800 | ₩1,875 | ₩1,786 | ₩1,809 | +0.50% | 6천 |
|---|
| 2026.07.23 | ₩1,825 | ₩1,890 | ₩1,724 | ₩1,800 | -1.37% | 1.8만 |
|---|
| 2026.07.22 | ₩1,830 | ₩1,831 | ₩1,736 | ₩1,817 | -0.71% | 2.4만 |
|---|
| 2026.07.21 | ₩1,815 | ₩1,910 | ₩1,719 | ₩1,845 | +1.65% | 4.5만 |
|---|
| 2026.07.20 | ₩1,780 | ₩1,826 | ₩1,610 | ₩1,826 | +2.58% | 6.2만 |
|---|
| 2026.07.16 | ₩1,747 | ₩1,862 | ₩1,723 | ₩1,780 | +1.89% | 7.7만 |
|---|
| 2026.07.15 | ₩1,618 | ₩1,759 | ₩1,541 | ₩1,746 | +7.91% | 14.1만 |
|---|
| 2026.07.14 | ₩1,284 | ₩1,830 | ₩1,284 | ₩1,618 | +26.01% | 71.8만 |
|---|
| 2026.07.13 | ₩1,305 | ₩1,409 | ₩1,272 | ₩1,408 | +7.89% | 6.8만 |
|---|
| 2026.07.10 | ₩1,302 | ₩1,353 | ₩1,273 | ₩1,351 | +3.76% | 4.3만 |
|---|
| 2026.07.09 | ₩1,338 | ₩1,349 | ₩1,268 | ₩1,302 | -2.69% | 3.6만 |
|---|
| 2026.07.08 | ₩1,323 | ₩1,350 | ₩1,237 | ₩1,349 | +1.97% | 5.9만 |
|---|
| 2026.07.07 | ₩1,332 | ₩1,349 | ₩1,265 | ₩1,323 | -0.68% | 4.6만 |
|---|
| 2026.07.06 | ₩1,265 | ₩1,337 | ₩1,243 | ₩1,320 | +4.35% | 1.1만 |
|---|
| 2026.07.03 | ₩1,240 | ₩1,298 | ₩1,230 | ₩1,293 | +4.27% | 5만 |
|---|
| 2026.07.02 | ₩1,157 | ₩1,347 | ₩1,150 | ₩1,239 | +7.09% | 17.1만 |
|---|
| 2026.07.01 | ₩1,280 | ₩1,280 | ₩1,162 | ₩1,162 | -9.22% | 2.8만 |
|---|
| 2026.06.30 | ₩1,205 | ₩1,238 | ₩1,170 | ₩1,191 | -1.16% | 4.2만 |
|---|
| 2026.06.29 | ₩1,125 | ₩1,261 | ₩1,125 | ₩1,229 | +9.24% | 3.1만 |
|---|
| 2026.06.26 | ₩1,236 | ₩1,302 | ₩1,200 | ₩1,239 | +0.24% | 2.1만 |
|---|
| 2026.06.25 | ₩1,298 | ₩1,338 | ₩1,234 | ₩1,294 | -0.31% | 1.2만 |
|---|
| 2026.06.24 | ₩1,342 | ₩1,342 | ₩1,236 | ₩1,298 | -3.28% | 1.4만 |
|---|
| 2026.06.23 | ₩1,365 | ₩1,376 | ₩1,236 | ₩1,342 | -1.68% | 2.7만 |
|---|
| 2026.06.22 | ₩1,374 | ₩1,384 | ₩1,311 | ₩1,377 | +0.22% | 3만 |
|---|
| 2026.06.19 | ₩1,330 | ₩1,405 | ₩1,330 | ₩1,386 | +4.21% | 2.4만 |
|---|
| 2026.06.18 | ₩1,413 | ₩1,429 | ₩1,350 | ₩1,405 | -0.57% | 6.1만 |
|---|
| 2026.06.17 | ₩1,390 | ₩1,443 | ₩1,378 | ₩1,413 | +1.65% | 5.2만 |
|---|
| 2026.06.16 | ₩1,403 | ₩1,480 | ₩1,369 | ₩1,399 | -0.29% | 3.4만 |
|---|
| 2026.06.15 | ₩1,403 | ₩1,448 | ₩1,371 | ₩1,415 | +0.86% | 5.3만 |
|---|
| 2026.06.12 | ₩1,360 | ₩1,411 | ₩1,317 | ₩1,403 | +3.16% | 3.4만 |
|---|
| 2026.06.11 | ₩1,280 | ₩1,380 | ₩1,270 | ₩1,371 | +7.11% | 2.1만 |
|---|
| 2026.06.10 | ₩1,352 | ₩1,352 | ₩1,256 | ₩1,310 | -3.11% | 1.4만 |
|---|
| 2026.06.09 | ₩1,180 | ₩1,364 | ₩1,180 | ₩1,329 | +12.63% | 2.1만 |
|---|
| 2026.06.08 | ₩1,400 | ₩1,400 | ₩1,303 | ₩1,304 | -6.86% | 4.6만 |
|---|
| 2026.06.05 | ₩1,337 | ₩1,449 | ₩1,337 | ₩1,400 | +4.71% | 10.1만 |
|---|
| 2026.06.04 | ₩1,313 | ₩1,380 | ₩1,313 | ₩1,350 | +2.82% | 6.4만 |
|---|
| 2026.06.02 | ₩1,437 | ₩1,437 | ₩1,181 | ₩1,313 | -8.63% | 8.1만 |
|---|
| 2026.06.01 | ₩1,514 | ₩1,530 | ₩1,387 | ₩1,442 | -4.76% | 8.9만 |
|---|
| 2026.05.29 | ₩1,580 | ₩1,588 | ₩1,501 | ₩1,514 | -4.18% | 8.8만 |
|---|
| 2026.05.28 | ₩1,609 | ₩1,656 | ₩1,548 | ₩1,588 | -1.31% | 6.2만 |
|---|
| 2026.05.27 | ₩1,691 | ₩1,691 | ₩1,606 | ₩1,665 | -1.54% | 9.8만 |
|---|
| 2026.05.26 | ₩1,702 | ₩1,870 | ₩1,674 | ₩1,691 | -0.65% | 12.6만 |
|---|
| 2026.05.22 | ₩1,980 | ₩2,065 | ₩1,637 | ₩1,720 | -13.13% | 32.8만 |
|---|
| 2026.05.21 | ₩1,980 | ₩1,980 | ₩1,980 | ₩1,980 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩1,980 | ₩1,980 | ₩1,980 | ₩1,980 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩1,980 | ₩1,980 | ₩1,980 | ₩1,980 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩1,980 | ₩1,980 | ₩1,980 | ₩1,980 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩1,980 | ₩1,980 | ₩1,980 | ₩1,980 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩1,980 | ₩1,980 | ₩1,980 | ₩1,980 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩1,980 | ₩1,980 | ₩1,980 | ₩1,980 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩1,980 | ₩1,980 | ₩1,980 | ₩1,980 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩1,980 | ₩1,980 | ₩1,980 | ₩1,980 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩1,980 | ₩1,980 | ₩1,980 | ₩1,980 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩1,980 | ₩1,980 | ₩1,980 | ₩1,980 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩1,980 | ₩1,980 | ₩1,980 | ₩1,980 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩1,980 | ₩1,980 | ₩1,980 | ₩1,980 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩1,980 | ₩1,980 | ₩1,980 | ₩1,980 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩1,980 | ₩1,980 | ₩1,980 | ₩1,980 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,050 | ₩2,050 | ₩1,960 | ₩1,980 | -3.41% | 18.6만 |
|---|
| 2026.04.27 | ₩2,000 | ₩2,115 | ₩1,960 | ₩2,050 | +2.50% | 29.5만 |
|---|
| 2026.04.24 | ₩2,065 | ₩2,190 | ₩1,950 | ₩2,050 | -0.73% | 23.8만 |
|---|
| 2026.04.23 | ₩2,135 | ₩2,135 | ₩1,980 | ₩1,995 | -6.56% | 17.4만 |
|---|
| 2026.04.22 | ₩2,170 | ₩2,190 | ₩2,060 | ₩2,125 | -2.07% | 14.7만 |
|---|
| 2026.04.21 | ₩2,285 | ₩2,290 | ₩2,115 | ₩2,140 | -6.35% | 34.3만 |
|---|
| 2026.04.20 | ₩2,745 | ₩2,835 | ₩2,160 | ₩2,280 | -16.94% | 229.2만 |
|---|
| 2026.04.17 | ₩1,950 | ₩2,410 | ₩1,950 | ₩2,410 | +23.59% | 45.2만 |
|---|
| 2026.04.16 | ₩1,905 | ₩1,910 | ₩1,835 | ₩1,855 | -2.62% | 4.7만 |
|---|
| 2026.04.15 | ₩1,940 | ₩1,955 | ₩1,810 | ₩1,890 | -2.58% | 5만 |
|---|
| 2026.04.14 | ₩1,850 | ₩1,945 | ₩1,850 | ₩1,885 | +1.89% | 2.8만 |
|---|
| 2026.04.13 | ₩1,905 | ₩1,935 | ₩1,845 | ₩1,845 | -3.15% | 1.9만 |
|---|
| 2026.04.10 | ₩1,855 | ₩1,925 | ₩1,825 | ₩1,905 | +2.70% | 4.8만 |
|---|
| 2026.04.09 | ₩1,825 | ₩1,945 | ₩1,820 | ₩1,855 | +1.64% | 3.1만 |
|---|
| 2026.04.08 | ₩1,750 | ₩1,900 | ₩1,750 | ₩1,825 | +4.29% | 1.8만 |
|---|
| 2026.04.07 | ₩1,755 | ₩1,905 | ₩1,735 | ₩1,745 | -0.57% | 3.2만 |
|---|
| 2026.04.06 | ₩1,895 | ₩1,925 | ₩1,810 | ₩1,825 | -3.69% | 1.7만 |
|---|
| 2026.04.03 | ₩1,850 | ₩1,925 | ₩1,825 | ₩1,895 | +2.43% | 3만 |
|---|
| 2026.04.02 | ₩1,965 | ₩1,965 | ₩1,795 | ₩1,835 | -6.62% | 4.4만 |
|---|
| 2026.04.01 | ₩1,750 | ₩1,955 | ₩1,750 | ₩1,930 | +10.29% | 5.6만 |
|---|
| 2026.03.31 | ₩1,770 | ₩1,850 | ₩1,700 | ₩1,765 | -0.28% | 2.8만 |
|---|
| 2026.03.30 | ₩1,780 | ₩1,855 | ₩1,705 | ₩1,770 | -0.56% | 1.6만 |
|---|
| 2026.03.27 | ₩1,845 | ₩1,845 | ₩1,760 | ₩1,795 | -2.71% | 2.6만 |
|---|
| 2026.03.26 | ₩1,845 | ₩1,925 | ₩1,800 | ₩1,825 | -1.08% | 2만 |
|---|
| 2026.03.25 | ₩1,940 | ₩1,940 | ₩1,805 | ₩1,835 | -5.41% | 7만 |
|---|
| 2026.03.24 | ₩2,000 | ₩2,000 | ₩1,860 | ₩1,940 | -3.00% | 2.3만 |
|---|
| 2026.03.23 | ₩1,935 | ₩1,950 | ₩1,865 | ₩1,925 | -0.52% | 1.2만 |
|---|
| 2026.03.20 | ₩1,950 | ₩1,970 | ₩1,885 | ₩1,930 | -1.03% | 1.9만 |
|---|
| 2026.03.19 | ₩1,935 | ₩1,975 | ₩1,860 | ₩1,950 | +0.78% | 3.2만 |
|---|
| 2026.03.18 | ₩1,985 | ₩2,025 | ₩1,900 | ₩1,955 | -1.51% | 3.7만 |
|---|
| 2026.03.17 | ₩1,965 | ₩2,000 | ₩1,905 | ₩1,985 | +1.02% | 3.3만 |
|---|
| 2026.03.16 | ₩1,910 | ₩1,995 | ₩1,860 | ₩1,985 | +3.93% | 4.9만 |
|---|
| 2026.03.13 | ₩1,850 | ₩1,995 | ₩1,810 | ₩1,930 | +4.32% | 2.8만 |
|---|
| 2026.03.12 | ₩1,930 | ₩1,930 | ₩1,815 | ₩1,850 | -4.15% | 2.8만 |
|---|
| 2026.03.11 | ₩1,725 | ₩2,025 | ₩1,680 | ₩1,855 | +7.54% | 15.6만 |
|---|
| 2026.03.10 | ₩1,700 | ₩1,785 | ₩1,685 | ₩1,725 | +1.47% | 4.8만 |
|---|
| 2026.03.09 | ₩1,760 | ₩1,760 | ₩1,650 | ₩1,700 | -3.41% | 4.4만 |
|---|
| 2026.03.06 | ₩1,780 | ₩1,850 | ₩1,675 | ₩1,790 | +0.56% | 4.5만 |
|---|
| 2026.03.05 | ₩1,735 | ₩1,865 | ₩1,690 | ₩1,725 | -0.58% | 9.3만 |
|---|
| 2026.03.04 | ₩1,720 | ₩2,130 | ₩1,630 | ₩1,735 | +0.87% | 45.3만 |
|---|
| 2026.03.03 | ₩1,700 | ₩1,845 | ₩1,700 | ₩1,735 | +2.06% | 12.1만 |
|---|
| 2026.02.27 | ₩1,970 | ₩1,970 | ₩1,840 | ₩1,880 | -4.57% | 6.9만 |
|---|
| 2026.02.26 | ₩2,025 | ₩2,050 | ₩1,950 | ₩1,965 | -2.96% | 5.6만 |
|---|
| 2026.02.25 | ₩1,975 | ₩2,155 | ₩1,975 | ₩2,010 | +1.77% | 7.6만 |
|---|
| 2026.02.24 | ₩2,000 | ₩2,050 | ₩1,945 | ₩1,990 | -0.50% | 5.7만 |
|---|
| 2026.02.23 | ₩1,995 | ₩2,050 | ₩1,940 | ₩2,015 | +1.00% | 6.7만 |
|---|
| 2026.02.20 | ₩2,010 | ₩2,095 | ₩1,950 | ₩1,995 | -0.75% | 9만 |
|---|
| 2026.02.19 | ₩2,180 | ₩2,220 | ₩1,965 | ₩2,030 | -6.88% | 18.1만 |
|---|
| 2026.02.13 | ₩2,370 | ₩2,380 | ₩2,135 | ₩2,180 | -8.02% | 11만 |
|---|
| 2026.02.12 | ₩2,355 | ₩2,420 | ₩2,265 | ₩2,390 | +1.49% | 7.5만 |
|---|
| 2026.02.11 | ₩2,455 | ₩2,455 | ₩2,250 | ₩2,375 | -3.26% | 6.7만 |
|---|
| 2026.02.10 | ₩2,470 | ₩2,595 | ₩2,325 | ₩2,445 | -1.01% | 9.4만 |
|---|
| 2026.02.09 | ₩2,300 | ₩2,850 | ₩2,300 | ₩2,460 | +6.96% | 51.2만 |
|---|
| 2026.02.06 | ₩2,370 | ₩2,430 | ₩2,200 | ₩2,275 | -4.01% | 17.6만 |
|---|
| 2026.02.05 | ₩2,470 | ₩2,470 | ₩2,330 | ₩2,370 | -4.05% | 8.4만 |
|---|
| 2026.02.04 | ₩2,560 | ₩2,625 | ₩2,365 | ₩2,450 | -4.30% | 17.7만 |
|---|
| 2026.02.03 | ₩2,715 | ₩2,715 | ₩2,515 | ₩2,560 | -5.71% | 21만 |
|---|
| 2026.02.02 | ₩2,555 | ₩2,760 | ₩2,480 | ₩2,715 | +6.26% | 63.9만 |
|---|
| 2026.01.30 | ₩2,330 | ₩2,935 | ₩2,330 | ₩2,455 | +5.36% | 152.2만 |
|---|
| 2026.01.29 | ₩2,225 | ₩2,340 | ₩2,110 | ₩2,315 | +4.04% | 15.2만 |
|---|
| 2026.01.28 | ₩2,185 | ₩2,200 | ₩2,100 | ₩2,135 | -2.29% | 13만 |
|---|
| 2026.01.27 | ₩1,965 | ₩2,545 | ₩1,965 | ₩2,175 | +10.69% | 108.2만 |
|---|
| 2026.01.26 | ₩1,980 | ₩1,985 | ₩1,875 | ₩1,985 | +0.25% | 9.6만 |
|---|
| 2026.01.23 | ₩2,090 | ₩2,135 | ₩1,900 | ₩1,970 | -5.74% | 16.2만 |
|---|
| 2026.01.22 | ₩2,025 | ₩2,445 | ₩2,005 | ₩2,065 | +1.98% | 65.1만 |
|---|
| 2026.01.21 | ₩2,200 | ₩2,230 | ₩1,985 | ₩2,005 | -8.86% | 66.7만 |
|---|
| 2026.01.20 | ₩1,770 | ₩2,300 | ₩1,770 | ₩2,300 | +29.94% | 81.8만 |
|---|
| 2026.01.19 | ₩1,855 | ₩1,870 | ₩1,755 | ₩1,770 | -4.58% | 5만 |
|---|
| 2026.01.16 | ₩1,840 | ₩1,900 | ₩1,785 | ₩1,840 | 0.00% | 3.8만 |
|---|
| 2026.01.15 | ₩1,920 | ₩1,960 | ₩1,825 | ₩1,830 | -4.69% | 5.1만 |
|---|
| 2026.01.14 | ₩1,895 | ₩1,945 | ₩1,895 | ₩1,905 | +0.53% | 2만 |
|---|
| 2026.01.13 | ₩1,915 | ₩1,950 | ₩1,895 | ₩1,915 | 0.00% | 1.7만 |
|---|
| 2026.01.12 | ₩2,000 | ₩2,000 | ₩1,885 | ₩1,900 | -5.00% | 4.3만 |
|---|
| 2026.01.09 | ₩1,895 | ₩2,030 | ₩1,895 | ₩1,945 | +2.64% | 1.5만 |
|---|
| 2026.01.08 | ₩2,000 | ₩2,000 | ₩1,890 | ₩1,895 | -5.25% | 5.6만 |
|---|
| 2026.01.07 | ₩1,995 | ₩2,030 | ₩1,900 | ₩1,985 | -0.50% | 3.4만 |
|---|
| 2026.01.06 | ₩2,070 | ₩2,105 | ₩1,995 | ₩1,995 | -3.62% | 7.4만 |
|---|
| 2026.01.05 | ₩2,040 | ₩2,190 | ₩2,025 | ₩2,070 | +1.47% | 7.9만 |
|---|
| 2026.01.02 | ₩2,130 | ₩2,130 | ₩2,030 | ₩2,060 | -3.29% | 2.6만 |
|---|
| 2025.12.30 | ₩2,080 | ₩2,150 | ₩2,000 | ₩2,050 | -1.44% | 4.2만 |
|---|
| 2025.12.29 | ₩2,110 | ₩2,200 | ₩2,060 | ₩2,060 | -2.37% | 4만 |
|---|
| 2025.12.26 | ₩2,175 | ₩2,250 | ₩2,075 | ₩2,090 | -3.91% | 4.4만 |
|---|
| 2025.12.24 | ₩2,090 | ₩2,250 | ₩2,015 | ₩2,175 | +4.07% | 5.7만 |
|---|
| 2025.12.23 | ₩2,050 | ₩2,080 | ₩2,030 | ₩2,070 | +0.98% | 2.1만 |
|---|
| 2025.12.22 | ₩2,080 | ₩2,110 | ₩2,025 | ₩2,025 | -2.64% | 1.7만 |
|---|
| 2025.12.19 | ₩2,025 | ₩2,170 | ₩2,020 | ₩2,060 | +1.73% | 2.2만 |
|---|
| 2025.12.18 | ₩2,005 | ₩2,245 | ₩2,005 | ₩2,025 | +1.00% | 8.4만 |
|---|
| 2025.12.17 | ₩2,025 | ₩2,080 | ₩2,000 | ₩2,035 | +0.49% | 1.2만 |
|---|
| 2025.12.16 | ₩2,060 | ₩2,060 | ₩1,995 | ₩2,015 | -2.18% | 3.9만 |
|---|
| 2025.12.15 | ₩2,015 | ₩2,145 | ₩2,000 | ₩2,060 | +2.23% | 3.6만 |
|---|
| 2025.12.12 | ₩2,070 | ₩2,355 | ₩2,010 | ₩2,075 | +0.24% | 8.6만 |
|---|
| 2025.12.11 | ₩2,055 | ₩2,075 | ₩2,030 | ₩2,050 | -0.24% | 1.4만 |
|---|
| 2025.12.10 | ₩2,025 | ₩2,095 | ₩2,020 | ₩2,055 | +1.48% | 1.5만 |
|---|
| 2025.12.09 | ₩2,030 | ₩2,065 | ₩2,015 | ₩2,045 | +0.74% | 1.5만 |
|---|
| 2025.12.08 | ₩2,070 | ₩2,070 | ₩2,010 | ₩2,015 | -2.66% | 3만 |
|---|
| 2025.12.05 | ₩2,055 | ₩2,075 | ₩2,000 | ₩2,075 | +0.97% | 7천 |
|---|
| 2025.12.04 | ₩2,040 | ₩2,125 | ₩2,025 | ₩2,075 | +1.72% | 1.9만 |
|---|
| 2025.12.03 | ₩2,030 | ₩2,040 | ₩2,005 | ₩2,040 | +0.49% | 1.1만 |
|---|
| 2025.12.02 | ₩2,020 | ₩2,035 | ₩1,995 | ₩2,005 | -0.74% | 8.8천 |
|---|
| 2025.12.01 | ₩1,985 | ₩2,050 | ₩1,985 | ₩2,020 | +1.76% | 1.9만 |
|---|
| 2025.11.28 | ₩1,990 | ₩2,000 | ₩1,930 | ₩1,970 | -1.01% | 2.8만 |
|---|
| 2025.11.27 | ₩2,165 | ₩2,165 | ₩1,995 | ₩1,995 | -7.85% | 6.7만 |
|---|
| 2025.11.26 | ₩2,010 | ₩2,085 | ₩2,010 | ₩2,050 | +1.99% | 8.3천 |
|---|
| 2025.11.25 | ₩2,050 | ₩2,200 | ₩2,005 | ₩2,025 | -1.22% | 1.8만 |
|---|
| 2025.11.24 | ₩2,155 | ₩2,225 | ₩2,025 | ₩2,040 | -5.34% | 1.5만 |
|---|
| 2025.11.21 | ₩2,375 | ₩2,375 | ₩2,060 | ₩2,060 | -13.26% | 4.5만 |
|---|
| 2025.11.20 | ₩2,070 | ₩2,135 | ₩2,050 | ₩2,085 | +0.72% | 8.7천 |
|---|
| 2025.11.19 | ₩2,185 | ₩2,205 | ₩2,060 | ₩2,065 | -5.49% | 1.7만 |
|---|
| 2025.11.18 | ₩2,135 | ₩2,225 | ₩2,100 | ₩2,155 | +0.94% | 3.1만 |
|---|
| 2025.11.17 | ₩2,210 | ₩2,255 | ₩2,110 | ₩2,145 | -2.94% | 1.1만 |
|---|
| 2025.11.14 | ₩2,175 | ₩2,250 | ₩2,125 | ₩2,210 | +1.61% | 6만 |
|---|
| 2025.11.13 | ₩2,190 | ₩2,245 | ₩2,150 | ₩2,175 | -0.68% | 1.7만 |
|---|
| 2025.11.12 | ₩2,140 | ₩2,240 | ₩2,135 | ₩2,190 | +2.34% | 2만 |
|---|
| 2025.11.11 | ₩2,195 | ₩2,285 | ₩2,160 | ₩2,160 | -1.59% | 4.7만 |
|---|
| 2025.11.10 | ₩2,100 | ₩2,290 | ₩2,075 | ₩2,170 | +3.33% | 4.5만 |
|---|
| 2025.11.07 | ₩2,090 | ₩2,285 | ₩2,090 | ₩2,150 | +2.87% | 3.2만 |
|---|
| 2025.11.06 | ₩2,175 | ₩2,240 | ₩2,125 | ₩2,165 | -0.46% | 1.8만 |
|---|
| 2025.11.05 | ₩2,370 | ₩2,370 | ₩2,100 | ₩2,170 | -8.44% | 4.6만 |
|---|
| 2025.11.04 | ₩2,250 | ₩2,310 | ₩2,245 | ₩2,245 | -0.22% | 2.5만 |
|---|
| 2025.11.03 | ₩2,335 | ₩2,400 | ₩2,285 | ₩2,285 | -2.14% | 2.3만 |
|---|
| 2025.10.31 | ₩2,385 | ₩2,385 | ₩2,270 | ₩2,335 | -2.10% | 3.2만 |
|---|
| 2025.10.30 | ₩2,255 | ₩2,445 | ₩2,255 | ₩2,295 | +1.77% | 3.4만 |
|---|
| 2025.10.29 | ₩2,410 | ₩2,445 | ₩2,255 | ₩2,295 | -4.77% | 3.5만 |
|---|
| 2025.10.28 | ₩2,385 | ₩2,430 | ₩2,350 | ₩2,400 | +0.63% | 1.8만 |
|---|
| 2025.10.27 | ₩2,500 | ₩2,500 | ₩2,340 | ₩2,385 | -4.60% | 1.5만 |
|---|
| 2025.10.24 | ₩2,400 | ₩2,445 | ₩2,350 | ₩2,390 | -0.42% | 2만 |
|---|
| 2025.10.23 | ₩2,350 | ₩2,440 | ₩2,350 | ₩2,400 | +2.13% | 1.3만 |
|---|
| 2025.10.22 | ₩2,390 | ₩2,450 | ₩2,300 | ₩2,410 | +0.84% | 2.1만 |
|---|
| 2025.10.21 | ₩2,570 | ₩2,570 | ₩2,350 | ₩2,390 | -7.00% | 4.9만 |
|---|
| 2025.10.20 | ₩2,395 | ₩2,500 | ₩2,265 | ₩2,350 | -1.88% | 2.4만 |
|---|
| 2025.10.17 | ₩2,445 | ₩2,455 | ₩2,340 | ₩2,385 | -2.45% | 2.7만 |
|---|
| 2025.10.16 | ₩2,450 | ₩2,575 | ₩2,440 | ₩2,460 | +0.41% | 7.1만 |
|---|
| 2025.10.15 | ₩2,360 | ₩2,490 | ₩2,360 | ₩2,450 | +3.81% | 2.6만 |
|---|
| 2025.10.14 | ₩2,450 | ₩2,495 | ₩2,325 | ₩2,360 | -3.67% | 4.3만 |
|---|
| 2025.10.13 | ₩2,245 | ₩2,465 | ₩2,200 | ₩2,380 | +6.01% | 10.7만 |
|---|
| 2025.10.10 | ₩2,225 | ₩2,575 | ₩2,170 | ₩2,245 | +0.90% | 22.5만 |
|---|