시장 데이터를 불러오는 중
전체 종목
루트K 과거 주가
195990.KQ · KOSDAQ
주요 제품·사업: 소형 머시닝센터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
195990.KQ · KOSDAQ
주요 제품·사업: 소형 머시닝센터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,100 | ₩1,121 | ₩1,094 | ₩1,103 | +0.27% | 1.2만 |
| 2026.10.07 | ₩1,126 | ₩1,126 | ₩1,100 | ₩1,100 | -2.31% | 6.8천 |
| 2026.10.06 | ₩1,130 | ₩1,130 | ₩1,111 | ₩1,124 | -0.53% | 4.5만 |
| 2026.10.02 | ₩1,140 | ₩1,145 | ₩1,120 | ₩1,129 | -0.96% | 9.6천 |
| 2026.10.01 | ₩1,121 | ₩1,140 | ₩1,111 | ₩1,135 | +1.25% | 1.3만 |
| 2026.09.30 | ₩1,150 | ₩1,150 | ₩1,120 | ₩1,120 | -2.61% | 1.5만 |
| 2026.09.29 | ₩1,155 | ₩1,155 | ₩1,120 | ₩1,138 | -1.47% | 1.3만 |
| 2026.09.28 | ₩1,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,130 |
| ₩1,145 |
| +1.33% |
| 6.4만 |
| 2026.09.23 | ₩1,149 | ₩1,153 | ₩1,130 | ₩1,140 | -0.78% | 2.4만 |
|---|
| 2026.09.22 | ₩1,180 | ₩1,218 | ₩1,149 | ₩1,149 | -2.63% | 2.9만 |
|---|
| 2026.09.21 | ₩1,167 | ₩1,210 | ₩1,150 | ₩1,177 | +0.86% | 3.5만 |
|---|
| 2026.09.18 | ₩1,164 | ₩1,180 | ₩1,158 | ₩1,174 | +0.86% | 1.3만 |
|---|
| 2026.09.17 | ₩1,195 | ₩1,195 | ₩1,155 | ₩1,174 | -1.76% | 1.8만 |
|---|
| 2026.09.16 | ₩1,209 | ₩1,209 | ₩1,170 | ₩1,174 | -2.89% | 1만 |
|---|
| 2026.09.15 | ₩1,205 | ₩1,205 | ₩1,167 | ₩1,175 | -2.49% | 1.2만 |
|---|
| 2026.09.14 | ₩1,200 | ₩1,215 | ₩1,182 | ₩1,182 | -1.50% | 2만 |
|---|
| 2026.09.11 | ₩1,230 | ₩1,234 | ₩1,189 | ₩1,205 | -2.03% | 2.2만 |
|---|
| 2026.09.10 | ₩1,220 | ₩1,230 | ₩1,201 | ₩1,220 | 0.00% | 2.4만 |
|---|
| 2026.09.09 | ₩1,270 | ₩1,282 | ₩1,181 | ₩1,229 | -3.23% | 4.7만 |
|---|
| 2026.09.08 | ₩1,305 | ₩1,305 | ₩1,273 | ₩1,276 | -2.22% | 1.4만 |
|---|
| 2026.09.07 | ₩1,297 | ₩1,309 | ₩1,280 | ₩1,299 | +0.15% | 1.9만 |
|---|
| 2026.09.04 | ₩1,310 | ₩1,326 | ₩1,300 | ₩1,308 | -0.15% | 1.2만 |
|---|
| 2026.09.03 | ₩1,360 | ₩1,360 | ₩1,300 | ₩1,308 | -3.82% | 9.5천 |
|---|
| 2026.09.02 | ₩1,334 | ₩1,340 | ₩1,318 | ₩1,319 | -1.12% | 1.3만 |
|---|
| 2026.09.01 | ₩1,351 | ₩1,390 | ₩1,335 | ₩1,341 | -0.74% | 1.3만 |
|---|
| 2026.08.31 | ₩1,360 | ₩1,378 | ₩1,340 | ₩1,351 | -0.66% | 1.3만 |
|---|
| 2026.08.28 | ₩1,367 | ₩1,398 | ₩1,350 | ₩1,359 | -0.59% | 1.3만 |
|---|
| 2026.08.27 | ₩1,390 | ₩1,390 | ₩1,341 | ₩1,367 | -1.65% | 1.9만 |
|---|
| 2026.08.26 | ₩1,370 | ₩1,377 | ₩1,342 | ₩1,356 | -1.02% | 1.9만 |
|---|
| 2026.08.25 | ₩1,389 | ₩1,411 | ₩1,355 | ₩1,366 | -1.66% | 4.1만 |
|---|
| 2026.08.24 | ₩1,332 | ₩1,436 | ₩1,290 | ₩1,400 | +5.11% | 3.7만 |
|---|
| 2026.08.21 | ₩1,358 | ₩1,437 | ₩1,285 | ₩1,332 | -1.91% | 6.9만 |
|---|
| 2026.08.20 | ₩1,715 | ₩1,723 | ₩1,378 | ₩1,419 | -17.26% | 23.7만 |
|---|
| 2026.08.19 | ₩1,346 | ₩1,346 | ₩1,314 | ₩1,326 | -1.49% | 9.3천 |
|---|
| 2026.08.18 | ₩1,346 | ₩1,367 | ₩1,330 | ₩1,346 | 0.00% | 4.5만 |
|---|
| 2026.08.14 | ₩1,350 | ₩1,390 | ₩1,322 | ₩1,346 | -0.30% | 3.5만 |
|---|
| 2026.08.13 | ₩1,376 | ₩1,412 | ₩1,318 | ₩1,335 | -2.98% | 3.2만 |
|---|
| 2026.08.12 | ₩1,390 | ₩1,405 | ₩1,360 | ₩1,376 | -1.01% | 2.1만 |
|---|
| 2026.08.11 | ₩1,310 | ₩1,431 | ₩1,300 | ₩1,394 | +6.41% | 3.1만 |
|---|
| 2026.08.10 | ₩1,284 | ₩1,315 | ₩1,264 | ₩1,310 | +2.02% | 2.2만 |
|---|
| 2026.08.07 | ₩1,270 | ₩1,292 | ₩1,259 | ₩1,285 | +1.18% | 8.6천 |
|---|
| 2026.08.06 | ₩1,265 | ₩1,286 | ₩1,262 | ₩1,281 | +1.26% | 1.3만 |
|---|
| 2026.08.05 | ₩1,210 | ₩1,292 | ₩1,210 | ₩1,265 | +4.55% | 1.7만 |
|---|
| 2026.08.04 | ₩1,135 | ₩1,250 | ₩1,135 | ₩1,220 | +7.49% | 3.9만 |
|---|
| 2026.08.03 | ₩1,170 | ₩1,198 | ₩1,124 | ₩1,174 | +0.34% | 4.5만 |
|---|
| 2026.07.31 | ₩1,171 | ₩1,171 | ₩1,052 | ₩1,170 | -0.09% | 7.1만 |
|---|
| 2026.07.30 | ₩1,256 | ₩1,335 | ₩1,169 | ₩1,171 | -6.77% | 2.6만 |
|---|
| 2026.07.29 | ₩1,260 | ₩1,260 | ₩1,260 | ₩1,260 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩1,260 | ₩1,260 | ₩1,260 | ₩1,260 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩1,260 | ₩1,260 | ₩1,260 | ₩1,260 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩1,260 | ₩1,260 | ₩1,260 | ₩1,260 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩1,260 | ₩1,260 | ₩1,260 | ₩1,260 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩1,260 | ₩1,260 | ₩1,260 | ₩1,260 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩1,260 | ₩1,260 | ₩1,260 | ₩1,260 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩1,260 | ₩1,260 | ₩1,260 | ₩1,260 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩1,260 | ₩1,260 | ₩1,260 | ₩1,260 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩1,260 | ₩1,260 | ₩1,260 | ₩1,260 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩1,260 | ₩1,260 | ₩1,260 | ₩1,260 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩1,260 | ₩1,260 | ₩1,260 | ₩1,260 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩1,260 | ₩1,260 | ₩1,260 | ₩1,260 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩1,314 | ₩1,322 | ₩1,238 | ₩1,260 | -4.11% | 4.1만 |
|---|
| 2026.07.08 | ₩1,380 | ₩1,400 | ₩1,306 | ₩1,314 | -4.78% | 2.5만 |
|---|
| 2026.07.07 | ₩1,450 | ₩1,452 | ₩1,352 | ₩1,382 | -4.69% | 2.9만 |
|---|
| 2026.07.06 | ₩1,400 | ₩1,440 | ₩1,380 | ₩1,392 | -0.57% | 2.6만 |
|---|
| 2026.07.03 | ₩1,416 | ₩1,454 | ₩1,344 | ₩1,400 | -1.13% | 4.2만 |
|---|
| 2026.07.02 | ₩1,670 | ₩1,670 | ₩1,398 | ₩1,414 | -15.33% | 4.4만 |
|---|
| 2026.07.01 | ₩1,370 | ₩1,694 | ₩1,354 | ₩1,492 | +8.91% | 7.8만 |
|---|
| 2026.06.30 | ₩1,330 | ₩1,420 | ₩1,330 | ₩1,362 | +2.41% | 2.7만 |
|---|
| 2026.06.29 | ₩1,380 | ₩1,440 | ₩1,344 | ₩1,400 | +1.45% | 5.5만 |
|---|
| 2026.06.26 | ₩1,424 | ₩1,424 | ₩1,300 | ₩1,360 | -4.49% | 6.6만 |
|---|
| 2026.06.25 | ₩1,462 | ₩1,492 | ₩1,396 | ₩1,424 | -2.60% | 6.9만 |
|---|
| 2026.06.24 | ₩1,468 | ₩1,496 | ₩1,422 | ₩1,454 | -0.95% | 3.3만 |
|---|
| 2026.06.23 | ₩1,572 | ₩1,576 | ₩1,420 | ₩1,468 | -6.62% | 5.3만 |
|---|
| 2026.06.22 | ₩1,720 | ₩1,720 | ₩1,550 | ₩1,572 | -8.60% | 6.3만 |
|---|
| 2026.06.19 | ₩1,910 | ₩1,912 | ₩1,706 | ₩1,730 | -9.42% | 10.6만 |
|---|
| 2026.06.18 | ₩1,890 | ₩2,302 | ₩1,884 | ₩1,900 | +0.53% | 39.1만 |
|---|
| 2026.06.17 | ₩1,958 | ₩1,958 | ₩1,880 | ₩1,886 | -3.68% | 5만 |
|---|
| 2026.06.16 | ₩1,896 | ₩1,930 | ₩1,872 | ₩1,902 | +0.32% | 3.6만 |
|---|
| 2026.06.15 | ₩1,890 | ₩1,922 | ₩1,860 | ₩1,896 | +0.32% | 4.3만 |
|---|
| 2026.06.12 | ₩1,820 | ₩1,896 | ₩1,820 | ₩1,890 | +3.85% | 5.6만 |
|---|
| 2026.06.11 | ₩1,850 | ₩1,900 | ₩1,822 | ₩1,834 | -0.86% | 2.4만 |
|---|
| 2026.06.10 | ₩1,898 | ₩1,966 | ₩1,840 | ₩1,842 | -2.95% | 0 |
|---|
| 2026.06.09 | ₩1,848 | ₩1,948 | ₩1,848 | ₩1,898 | +2.71% | 6.6만 |
|---|
| 2026.06.08 | ₩1,924 | ₩1,924 | ₩1,842 | ₩1,854 | -3.64% | 4.1만 |
|---|
| 2026.06.05 | ₩1,970 | ₩1,972 | ₩1,938 | ₩1,944 | -1.32% | 3.1만 |
|---|
| 2026.06.04 | ₩1,900 | ₩1,978 | ₩1,878 | ₩1,958 | +3.05% | 4만 |
|---|
| 2026.06.02 | ₩2,010 | ₩2,310 | ₩1,800 | ₩1,900 | -5.47% | 11.8만 |
|---|
| 2026.06.01 | ₩2,082 | ₩2,168 | ₩1,988 | ₩2,010 | -3.46% | 14.4만 |
|---|
| 2026.05.29 | ₩2,070 | ₩2,380 | ₩2,050 | ₩2,082 | +0.58% | 24만 |
|---|
| 2026.05.28 | ₩2,056 | ₩2,092 | ₩2,010 | ₩2,064 | +0.39% | 6.5만 |
|---|
| 2026.05.27 | ₩2,190 | ₩2,200 | ₩2,036 | ₩2,050 | -6.39% | 8.2만 |
|---|
| 2026.05.26 | ₩2,214 | ₩2,298 | ₩2,120 | ₩2,184 | -1.36% | 5.6만 |
|---|
| 2026.05.22 | ₩2,184 | ₩2,228 | ₩2,080 | ₩2,198 | +0.64% | 3.2만 |
|---|
| 2026.05.21 | ₩2,240 | ₩2,300 | ₩2,174 | ₩2,184 | -2.50% | 6.7만 |
|---|
| 2026.05.20 | ₩2,300 | ₩2,310 | ₩2,212 | ₩2,240 | -2.61% | 3.2만 |
|---|
| 2026.05.19 | ₩2,318 | ₩2,318 | ₩2,276 | ₩2,290 | -1.21% | 5.3만 |
|---|
| 2026.05.18 | ₩2,320 | ₩2,372 | ₩2,290 | ₩2,290 | -1.29% | 7만 |
|---|
| 2026.05.15 | ₩2,400 | ₩2,468 | ₩2,314 | ₩2,318 | -3.42% | 9만 |
|---|
| 2026.05.14 | ₩2,478 | ₩2,510 | ₩2,400 | ₩2,424 | -2.18% | 10.6만 |
|---|
| 2026.05.13 | ₩2,410 | ₩2,788 | ₩2,400 | ₩2,490 | +3.32% | 34.8만 |
|---|
| 2026.05.12 | ₩2,352 | ₩2,556 | ₩2,342 | ₩2,404 | +2.21% | 18만 |
|---|
| 2026.05.11 | ₩2,556 | ₩2,558 | ₩2,322 | ₩2,342 | -8.37% | 19.2만 |
|---|
| 2026.05.08 | ₩3,074 | ₩3,200 | ₩2,432 | ₩2,476 | -19.45% | 129.4만 |
|---|
| 2026.05.07 | ₩2,252 | ₩2,926 | ₩2,240 | ₩2,926 | +29.93% | 91.9만 |
|---|
| 2026.05.06 | ₩2,472 | ₩2,488 | ₩2,196 | ₩2,252 | -8.90% | 16.4만 |
|---|
| 2026.05.04 | ₩2,504 | ₩2,576 | ₩2,420 | ₩2,468 | -1.44% | 10.4만 |
|---|
| 2026.04.30 | ₩2,586 | ₩2,614 | ₩2,504 | ₩2,504 | -3.17% | 6.9만 |
|---|
| 2026.04.29 | ₩2,500 | ₩2,574 | ₩2,480 | ₩2,574 | +2.96% | 10.2만 |
|---|
| 2026.04.28 | ₩2,556 | ₩2,610 | ₩2,500 | ₩2,500 | -2.19% | 8.3만 |
|---|
| 2026.04.27 | ₩2,626 | ₩2,656 | ₩2,528 | ₩2,556 | -2.67% | 6.9만 |
|---|
| 2026.04.24 | ₩2,504 | ₩2,678 | ₩2,504 | ₩2,624 | +4.79% | 7.4만 |
|---|
| 2026.04.23 | ₩2,500 | ₩2,510 | ₩2,400 | ₩2,504 | +0.16% | 8.5만 |
|---|
| 2026.04.22 | ₩2,678 | ₩2,678 | ₩2,496 | ₩2,500 | -6.65% | 15.7만 |
|---|
| 2026.04.21 | ₩2,778 | ₩2,784 | ₩2,634 | ₩2,678 | -3.60% | 16만 |
|---|
| 2026.04.20 | ₩2,800 | ₩2,824 | ₩2,762 | ₩2,778 | -0.79% | 8.2만 |
|---|
| 2026.04.17 | ₩2,814 | ₩2,876 | ₩2,752 | ₩2,800 | -0.50% | 7.3만 |
|---|
| 2026.04.16 | ₩2,782 | ₩2,880 | ₩2,760 | ₩2,812 | +1.08% | 14.5만 |
|---|
| 2026.04.15 | ₩2,894 | ₩2,916 | ₩2,754 | ₩2,760 | -4.63% | 10.9만 |
|---|
| 2026.04.14 | ₩2,742 | ₩2,938 | ₩2,742 | ₩2,880 | +5.03% | 9.4만 |
|---|
| 2026.04.13 | ₩2,780 | ₩2,818 | ₩2,724 | ₩2,770 | -0.36% | 5만 |
|---|
| 2026.04.10 | ₩2,736 | ₩2,812 | ₩2,710 | ₩2,780 | +1.61% | 7.6만 |
|---|
| 2026.04.09 | ₩2,760 | ₩2,798 | ₩2,720 | ₩2,736 | -0.87% | 9.7만 |
|---|
| 2026.04.08 | ₩2,824 | ₩2,910 | ₩2,754 | ₩2,798 | -0.92% | 10.7만 |
|---|
| 2026.04.07 | ₩2,734 | ₩2,900 | ₩2,722 | ₩2,824 | +3.29% | 9.4만 |
|---|
| 2026.04.06 | ₩2,790 | ₩2,790 | ₩2,706 | ₩2,734 | -2.01% | 5.4만 |
|---|
| 2026.04.03 | ₩2,724 | ₩2,810 | ₩2,724 | ₩2,742 | +0.66% | 4.5만 |
|---|
| 2026.04.02 | ₩2,808 | ₩2,836 | ₩2,704 | ₩2,724 | -2.99% | 10만 |
|---|
| 2026.04.01 | ₩2,872 | ₩2,894 | ₩2,640 | ₩2,790 | -2.86% | 16.3만 |
|---|
| 2026.03.31 | ₩2,710 | ₩3,130 | ₩2,710 | ₩2,852 | +5.24% | 32.3만 |
|---|
| 2026.03.30 | ₩2,702 | ₩3,020 | ₩2,638 | ₩2,820 | +4.37% | 31.2만 |
|---|
| 2026.03.27 | ₩2,940 | ₩2,940 | ₩2,678 | ₩2,746 | -6.60% | 24.4만 |
|---|
| 2026.03.26 | ₩3,078 | ₩3,078 | ₩2,750 | ₩2,878 | -6.50% | 31만 |
|---|
| 2026.03.25 | ₩3,090 | ₩3,328 | ₩2,928 | ₩2,958 | -4.27% | 67만 |
|---|
| 2026.03.24 | ₩3,064 | ₩3,770 | ₩3,064 | ₩3,194 | +4.24% | 80.9만 |
|---|
| 2026.03.23 | ₩3,922 | ₩4,150 | ₩3,600 | ₩3,628 | -7.50% | 154.2만 |
|---|
| 2026.03.20 | ₩4,520 | ₩4,680 | ₩4,000 | ₩4,040 | -10.62% | 268.1만 |
|---|
| 2026.03.19 | ₩4,060 | ₩5,130 | ₩4,050 | ₩4,340 | +6.90% | 627.3만 |
|---|
| 2026.03.18 | ₩5,780 | ₩5,780 | ₩3,960 | ₩4,440 | -23.18% | 1478.8만 |
|---|
| 2026.03.17 | ₩4,830 | ₩4,830 | ₩4,360 | ₩4,830 | 0.00% | 70.4만 |
|---|
| 2026.03.16 | ₩3,110 | ₩3,718 | ₩3,110 | ₩3,718 | +19.55% | 83.2만 |
|---|
| 2026.03.13 | ₩2,160 | ₩2,860 | ₩2,100 | ₩2,860 | +32.41% | 177.1만 |
|---|
| 2026.03.12 | ₩2,398 | ₩2,400 | ₩1,984 | ₩2,200 | -8.26% | 90.1만 |
|---|
| 2026.03.11 | ₩2,800 | ₩2,800 | ₩2,800 | ₩2,800 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩2,800 | ₩2,800 | ₩2,800 | ₩2,800 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩2,800 | ₩2,800 | ₩2,800 | ₩2,800 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩2,800 | ₩2,800 | ₩2,800 | ₩2,800 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩2,800 | ₩2,800 | ₩2,800 | ₩2,800 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩2,800 | ₩2,800 | ₩2,800 | ₩2,800 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩2,800 | ₩2,800 | ₩2,800 | ₩2,800 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩2,800 | ₩2,800 | ₩2,800 | ₩2,800 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩2,800 | ₩2,800 | ₩2,800 | ₩2,800 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩2,800 | ₩2,800 | ₩2,800 | ₩2,800 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩2,800 | ₩2,800 | ₩2,800 | ₩2,800 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩2,800 | ₩2,800 | ₩2,800 | ₩2,800 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩2,800 | ₩2,800 | ₩2,800 | ₩2,800 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩3,020 | ₩3,220 | ₩2,780 | ₩2,800 | -7.28% | 51.2만 |
|---|
| 2026.02.13 | ₩3,400 | ₩3,400 | ₩3,000 | ₩3,020 | -11.18% | 54.9만 |
|---|
| 2026.02.12 | ₩3,640 | ₩3,640 | ₩3,400 | ₩3,460 | -4.95% | 36.1만 |
|---|
| 2026.02.11 | ₩3,840 | ₩3,840 | ₩3,620 | ₩3,620 | -5.73% | 13.4만 |
|---|
| 2026.02.10 | ₩3,700 | ₩4,280 | ₩3,680 | ₩3,820 | +3.24% | 49.9만 |
|---|
| 2026.02.09 | ₩3,720 | ₩3,800 | ₩3,560 | ₩3,620 | -2.69% | 11.2만 |
|---|
| 2026.02.06 | ₩3,740 | ₩3,800 | ₩3,540 | ₩3,720 | -0.53% | 10.1만 |
|---|
| 2026.02.05 | ₩3,780 | ₩3,880 | ₩3,660 | ₩3,740 | -1.06% | 9.2만 |
|---|
| 2026.02.04 | ₩3,640 | ₩3,820 | ₩3,620 | ₩3,780 | +3.85% | 9.2만 |
|---|
| 2026.02.03 | ₩3,700 | ₩3,740 | ₩3,580 | ₩3,660 | -1.08% | 9.9만 |
|---|
| 2026.02.02 | ₩3,780 | ₩3,820 | ₩3,620 | ₩3,660 | -3.17% | 12.3만 |
|---|
| 2026.01.30 | ₩4,260 | ₩4,280 | ₩3,760 | ₩3,800 | -10.80% | 31.8만 |
|---|
| 2026.01.29 | ₩3,740 | ₩4,200 | ₩3,640 | ₩4,040 | +8.02% | 41만 |
|---|
| 2026.01.28 | ₩3,900 | ₩3,900 | ₩3,700 | ₩3,740 | -4.10% | 10.2만 |
|---|
| 2026.01.27 | ₩3,800 | ₩4,020 | ₩3,720 | ₩3,780 | -0.53% | 16만 |
|---|
| 2026.01.26 | ₩3,760 | ₩3,840 | ₩3,640 | ₩3,800 | +1.06% | 11.3만 |
|---|
| 2026.01.23 | ₩3,540 | ₩3,820 | ₩3,520 | ₩3,760 | +6.21% | 26.4만 |
|---|
| 2026.01.22 | ₩3,620 | ₩3,640 | ₩3,420 | ₩3,520 | -2.76% | 24.2만 |
|---|
| 2026.01.21 | ₩3,760 | ₩3,800 | ₩3,560 | ₩3,620 | -3.72% | 17.2만 |
|---|
| 2026.01.20 | ₩3,800 | ₩3,900 | ₩3,680 | ₩3,820 | +0.53% | 16.1만 |
|---|
| 2026.01.19 | ₩3,740 | ₩3,820 | ₩3,600 | ₩3,800 | +1.60% | 19만 |
|---|
| 2026.01.16 | ₩3,800 | ₩3,900 | ₩3,720 | ₩3,760 | -1.05% | 18.6만 |
|---|
| 2026.01.15 | ₩3,920 | ₩4,000 | ₩3,720 | ₩3,780 | -3.57% | 25.3만 |
|---|
| 2026.01.14 | ₩3,960 | ₩4,080 | ₩3,800 | ₩3,920 | -1.01% | 34.5만 |
|---|
| 2026.01.13 | ₩4,120 | ₩4,200 | ₩3,960 | ₩3,960 | -3.88% | 16.8만 |
|---|
| 2026.01.12 | ₩4,240 | ₩4,380 | ₩4,080 | ₩4,120 | -2.83% | 19.5만 |
|---|
| 2026.01.09 | ₩4,180 | ₩4,280 | ₩4,000 | ₩4,220 | +0.96% | 12.2만 |
|---|
| 2026.01.08 | ₩4,320 | ₩4,340 | ₩4,100 | ₩4,180 | -3.24% | 15.4만 |
|---|
| 2026.01.07 | ₩4,080 | ₩4,580 | ₩3,940 | ₩4,300 | +5.39% | 59.9만 |
|---|
| 2026.01.06 | ₩4,220 | ₩4,640 | ₩3,840 | ₩4,060 | -3.79% | 149.4만 |
|---|
| 2026.01.05 | ₩5,360 | ₩5,500 | ₩5,220 | ₩5,420 | +1.12% | 10.8만 |
|---|
| 2026.01.02 | ₩5,200 | ₩5,460 | ₩5,180 | ₩5,300 | +1.92% | 11.3만 |
|---|
| 2025.12.30 | ₩5,160 | ₩5,260 | ₩5,100 | ₩5,200 | +0.78% | 4.3만 |
|---|
| 2025.12.29 | ₩5,640 | ₩5,640 | ₩5,100 | ₩5,160 | -8.51% | 9.5만 |
|---|
| 2025.12.26 | ₩5,280 | ₩5,660 | ₩5,240 | ₩5,240 | -0.76% | 25.5만 |
|---|
| 2025.12.24 | ₩5,160 | ₩5,260 | ₩5,080 | ₩5,140 | -0.39% | 6만 |
|---|
| 2025.12.23 | ₩5,460 | ₩5,460 | ₩5,060 | ₩5,120 | -6.23% | 14.1만 |
|---|
| 2025.12.22 | ₩5,320 | ₩5,460 | ₩5,300 | ₩5,360 | +0.75% | 7.1만 |
|---|
| 2025.12.19 | ₩5,460 | ₩5,460 | ₩5,140 | ₩5,300 | -2.93% | 8.4만 |
|---|
| 2025.12.18 | ₩5,400 | ₩5,500 | ₩5,200 | ₩5,320 | -1.48% | 12만 |
|---|
| 2025.12.17 | ₩5,600 | ₩5,720 | ₩5,160 | ₩5,400 | -3.57% | 17.7만 |
|---|
| 2025.12.16 | ₩6,060 | ₩6,640 | ₩5,600 | ₩5,600 | -7.59% | 33만 |
|---|
| 2025.12.15 | ₩6,100 | ₩6,100 | ₩5,800 | ₩5,820 | -4.59% | 10.5만 |
|---|
| 2025.12.12 | ₩6,060 | ₩6,140 | ₩5,840 | ₩5,960 | -1.65% | 13.9만 |
|---|
| 2025.12.11 | ₩5,780 | ₩6,380 | ₩5,780 | ₩6,040 | +4.50% | 49.7만 |
|---|
| 2025.12.10 | ₩5,740 | ₩5,880 | ₩5,660 | ₩5,780 | +0.70% | 13.5만 |
|---|
| 2025.12.09 | ₩5,740 | ₩5,840 | ₩5,620 | ₩5,740 | 0.00% | 13.6만 |
|---|
| 2025.12.08 | ₩5,860 | ₩5,960 | ₩5,660 | ₩5,740 | -2.05% | 15.1만 |
|---|
| 2025.12.05 | ₩5,920 | ₩6,040 | ₩5,760 | ₩5,860 | -1.01% | 16.1만 |
|---|
| 2025.12.04 | ₩6,000 | ₩6,060 | ₩5,760 | ₩5,820 | -3.00% | 22.5만 |
|---|
| 2025.12.03 | ₩6,080 | ₩6,200 | ₩5,880 | ₩6,000 | -1.32% | 20.5만 |
|---|
| 2025.12.02 | ₩6,320 | ₩6,400 | ₩6,040 | ₩6,080 | -3.80% | 22만 |
|---|
| 2025.12.01 | ₩6,080 | ₩6,840 | ₩6,060 | ₩6,320 | +3.95% | 51.6만 |
|---|
| 2025.11.28 | ₩6,100 | ₩6,120 | ₩5,900 | ₩6,060 | -0.66% | 21.1만 |
|---|
| 2025.11.27 | ₩6,220 | ₩6,280 | ₩6,000 | ₩6,040 | -2.89% | 24.6만 |
|---|
| 2025.11.26 | ₩6,200 | ₩6,360 | ₩6,100 | ₩6,180 | -0.32% | 23.5만 |
|---|
| 2025.11.25 | ₩6,400 | ₩7,280 | ₩6,120 | ₩6,160 | -3.75% | 167.6만 |
|---|
| 2025.11.24 | ₩6,340 | ₩6,460 | ₩6,000 | ₩6,100 | -3.79% | 27.6만 |
|---|
| 2025.11.21 | ₩6,860 | ₩6,920 | ₩6,220 | ₩6,260 | -8.75% | 48.1만 |
|---|
| 2025.11.20 | ₩7,340 | ₩7,700 | ₩6,800 | ₩6,860 | -6.54% | 59.7만 |
|---|
| 2025.11.19 | ₩7,200 | ₩8,560 | ₩7,000 | ₩7,140 | -0.83% | 254.1만 |
|---|
| 2025.11.18 | ₩7,260 | ₩7,260 | ₩6,760 | ₩7,000 | -3.58% | 18.5만 |
|---|
| 2025.11.17 | ₩7,660 | ₩7,660 | ₩6,980 | ₩7,280 | -4.96% | 17.6만 |
|---|
| 2025.11.14 | ₩7,000 | ₩7,940 | ₩7,000 | ₩7,540 | +7.71% | 37.7만 |
|---|
| 2025.11.13 | ₩7,540 | ₩8,940 | ₩7,520 | ₩7,900 | +4.77% | 657.8만 |
|---|
| 2025.11.12 | ₩5,640 | ₩7,340 | ₩5,580 | ₩7,340 | +30.14% | 394.6만 |
|---|
| 2025.11.11 | ₩6,120 | ₩6,160 | ₩5,540 | ₩5,660 | -7.52% | 111.1만 |
|---|
| 2025.11.10 | ₩6,700 | ₩6,900 | ₩5,960 | ₩6,120 | -8.66% | 206.9만 |
|---|
| 2025.11.07 | ₩6,920 | ₩8,180 | ₩5,880 | ₩6,300 | -8.96% | 660.9만 |
|---|
| 2025.11.06 | ₩5,600 | ₩6,300 | ₩5,060 | ₩6,300 | +12.50% | 138.7만 |
|---|
| 2025.11.05 | ₩3,840 | ₩4,860 | ₩3,800 | ₩4,860 | +26.56% | 48.4만 |
|---|
| 2025.11.04 | ₩3,600 | ₩3,800 | ₩3,600 | ₩3,740 | +3.89% | 6.6만 |
|---|
| 2025.11.03 | ₩3,640 | ₩3,720 | ₩3,560 | ₩3,600 | -1.10% | 9.8만 |
|---|
| 2025.10.31 | ₩3,780 | ₩3,780 | ₩3,600 | ₩3,680 | -2.65% | 5.5만 |
|---|
| 2025.10.30 | ₩3,980 | ₩3,980 | ₩3,760 | ₩3,780 | -5.03% | 5.3만 |
|---|
| 2025.10.29 | ₩3,960 | ₩3,980 | ₩3,860 | ₩3,920 | -1.01% | 4.3만 |
|---|
| 2025.10.28 | ₩4,040 | ₩4,040 | ₩3,920 | ₩3,960 | -1.98% | 5.1만 |
|---|
| 2025.10.27 | ₩3,940 | ₩4,040 | ₩3,900 | ₩4,020 | +2.03% | 4.8만 |
|---|
| 2025.10.24 | ₩3,860 | ₩4,020 | ₩3,860 | ₩3,940 | +2.07% | 8.8만 |
|---|
| 2025.10.23 | ₩3,820 | ₩4,080 | ₩3,800 | ₩3,860 | +1.05% | 8.1만 |
|---|
| 2025.10.22 | ₩3,800 | ₩3,860 | ₩3,760 | ₩3,820 | +0.53% | 3.5만 |
|---|
| 2025.10.21 | ₩3,760 | ₩3,880 | ₩3,760 | ₩3,800 | +1.06% | 5.6만 |
|---|
| 2025.10.20 | ₩3,940 | ₩3,940 | ₩3,760 | ₩3,780 | -4.06% | 4.2만 |
|---|
| 2025.10.17 | ₩3,800 | ₩3,940 | ₩3,720 | ₩3,900 | +2.63% | 6.2만 |
|---|
| 2025.10.16 | ₩3,760 | ₩3,940 | ₩3,760 | ₩3,780 | +0.53% | 6.4만 |
|---|
| 2025.10.15 | ₩3,700 | ₩3,800 | ₩3,700 | ₩3,760 | +1.62% | 4만 |
|---|
| 2025.10.14 | ₩3,740 | ₩3,800 | ₩3,720 | ₩3,760 | +0.53% | 5만 |
|---|
| 2025.10.13 | ₩3,800 | ₩3,880 | ₩3,740 | ₩3,760 | -1.05% | 5.4만 |
|---|
| 2025.10.10 | ₩3,840 | ₩3,900 | ₩3,660 | ₩3,800 | -1.04% | 8만 |
|---|