시장 데이터를 불러오는 중
전체 종목
캐프 과거 주가
198080.KQ · KOSDAQ
주요 제품·사업: 스마트폰 OLED용 FPCA, 차량용 와이퍼
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
198080.KQ · KOSDAQ
주요 제품·사업: 스마트폰 OLED용 FPCA, 차량용 와이퍼
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,095 | ₩2,100 | ₩2,080 | ₩2,095 | 0.00% | 1.4만 |
| 2026.10.07 | ₩2,100 | ₩2,110 | ₩2,075 | ₩2,095 | -0.24% | 7.6만 |
| 2026.10.06 | ₩2,105 | ₩2,115 | ₩2,090 | ₩2,100 | -0.24% | 1.5만 |
| 2026.10.02 | ₩2,090 | ₩2,110 | ₩2,085 | ₩2,110 | +0.96% | 2.1만 |
| 2026.10.01 | ₩2,090 | ₩2,105 | ₩2,075 | ₩2,090 | 0.00% | 1.4만 |
| 2026.09.30 | ₩2,090 | ₩2,095 | ₩2,075 | ₩2,090 | 0.00% | 2.2만 |
| 2026.09.29 | ₩2,085 | ₩2,095 | ₩2,055 | ₩2,095 | +0.48% | 3만 |
| 2026.09.28 | ₩2,100 | ₩2,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,075 |
| ₩2,110 |
| +0.48% |
| 9.6만 |
| 2026.09.23 | ₩2,120 | ₩2,125 | ₩2,080 | ₩2,110 | -0.47% | 3.6만 |
|---|
| 2026.09.22 | ₩2,125 | ₩2,140 | ₩2,100 | ₩2,135 | +0.47% | 2.3만 |
|---|
| 2026.09.21 | ₩2,150 | ₩2,155 | ₩2,090 | ₩2,135 | -0.70% | 11.4만 |
|---|
| 2026.09.18 | ₩2,165 | ₩2,180 | ₩2,120 | ₩2,150 | -0.69% | 2.6만 |
|---|
| 2026.09.17 | ₩2,150 | ₩2,160 | ₩2,125 | ₩2,160 | +0.47% | 2.1만 |
|---|
| 2026.09.16 | ₩2,155 | ₩2,155 | ₩2,115 | ₩2,150 | -0.23% | 2만 |
|---|
| 2026.09.15 | ₩2,170 | ₩2,170 | ₩2,120 | ₩2,155 | -0.69% | 1.8만 |
|---|
| 2026.09.14 | ₩2,180 | ₩2,180 | ₩2,135 | ₩2,170 | -0.46% | 1.6만 |
|---|
| 2026.09.11 | ₩2,160 | ₩2,180 | ₩2,135 | ₩2,180 | +0.93% | 2.8만 |
|---|
| 2026.09.10 | ₩2,155 | ₩2,180 | ₩2,130 | ₩2,165 | +0.46% | 6만 |
|---|
| 2026.09.09 | ₩2,140 | ₩2,160 | ₩2,130 | ₩2,155 | +0.70% | 3.3만 |
|---|
| 2026.09.08 | ₩2,170 | ₩2,170 | ₩2,115 | ₩2,155 | -0.69% | 3.4만 |
|---|
| 2026.09.07 | ₩2,160 | ₩2,195 | ₩2,140 | ₩2,170 | +0.46% | 7.1만 |
|---|
| 2026.09.04 | ₩2,140 | ₩2,150 | ₩2,120 | ₩2,150 | +0.47% | 2.6만 |
|---|
| 2026.09.03 | ₩2,175 | ₩2,180 | ₩2,100 | ₩2,140 | -1.61% | 5.4만 |
|---|
| 2026.09.02 | ₩2,190 | ₩2,190 | ₩2,130 | ₩2,175 | -0.68% | 2.8만 |
|---|
| 2026.09.01 | ₩2,190 | ₩2,195 | ₩2,145 | ₩2,195 | +0.23% | 1.5만 |
|---|
| 2026.08.31 | ₩2,135 | ₩2,200 | ₩2,100 | ₩2,190 | +2.58% | 2.4만 |
|---|
| 2026.08.28 | ₩2,120 | ₩2,135 | ₩2,100 | ₩2,135 | +0.71% | 2.2만 |
|---|
| 2026.08.27 | ₩2,145 | ₩2,175 | ₩2,095 | ₩2,120 | -1.17% | 12만 |
|---|
| 2026.08.26 | ₩2,205 | ₩2,210 | ₩2,085 | ₩2,155 | -2.27% | 8.7만 |
|---|
| 2026.08.25 | ₩2,130 | ₩2,200 | ₩2,080 | ₩2,200 | +3.29% | 6.3만 |
|---|
| 2026.08.24 | ₩2,145 | ₩2,155 | ₩2,085 | ₩2,135 | -0.47% | 4.8만 |
|---|
| 2026.08.21 | ₩2,160 | ₩2,170 | ₩2,100 | ₩2,145 | -0.69% | 2.7만 |
|---|
| 2026.08.20 | ₩2,155 | ₩2,200 | ₩2,140 | ₩2,185 | +1.39% | 4만 |
|---|
| 2026.08.19 | ₩2,260 | ₩2,260 | ₩2,135 | ₩2,155 | -4.65% | 5.6만 |
|---|
| 2026.08.18 | ₩2,390 | ₩2,390 | ₩2,220 | ₩2,260 | -5.44% | 8.1만 |
|---|
| 2026.08.14 | ₩2,370 | ₩2,400 | ₩2,330 | ₩2,400 | +1.27% | 2만 |
|---|
| 2026.08.13 | ₩2,385 | ₩2,410 | ₩2,325 | ₩2,370 | -0.63% | 2.8만 |
|---|
| 2026.08.12 | ₩2,380 | ₩2,390 | ₩2,360 | ₩2,385 | +0.21% | 3.1만 |
|---|
| 2026.08.11 | ₩2,380 | ₩2,385 | ₩2,365 | ₩2,380 | 0.00% | 1.9만 |
|---|
| 2026.08.10 | ₩2,385 | ₩2,405 | ₩2,355 | ₩2,380 | -0.21% | 3.3만 |
|---|
| 2026.08.07 | ₩2,380 | ₩2,385 | ₩2,290 | ₩2,380 | 0.00% | 3.2만 |
|---|
| 2026.08.06 | ₩2,330 | ₩2,380 | ₩2,315 | ₩2,380 | +2.15% | 2.5만 |
|---|
| 2026.08.05 | ₩2,250 | ₩2,350 | ₩2,240 | ₩2,350 | +4.44% | 6.3만 |
|---|
| 2026.08.04 | ₩2,140 | ₩2,235 | ₩2,125 | ₩2,235 | +4.44% | 6.8만 |
|---|
| 2026.08.03 | ₩2,050 | ₩2,170 | ₩2,050 | ₩2,140 | +4.39% | 9.3만 |
|---|
| 2026.07.31 | ₩2,030 | ₩2,095 | ₩2,030 | ₩2,085 | +2.71% | 6.6만 |
|---|
| 2026.07.30 | ₩1,991 | ₩2,035 | ₩1,942 | ₩2,030 | +1.96% | 7.9만 |
|---|
| 2026.07.29 | ₩2,095 | ₩2,120 | ₩1,927 | ₩1,998 | -4.63% | 12.7만 |
|---|
| 2026.07.28 | ₩2,170 | ₩2,170 | ₩2,050 | ₩2,090 | -3.69% | 5.5만 |
|---|
| 2026.07.27 | ₩2,170 | ₩2,190 | ₩2,135 | ₩2,185 | +0.69% | 4만 |
|---|
| 2026.07.24 | ₩2,180 | ₩2,190 | ₩2,130 | ₩2,190 | +0.46% | 2.2만 |
|---|
| 2026.07.23 | ₩2,135 | ₩2,195 | ₩2,125 | ₩2,190 | +2.58% | 5.6만 |
|---|
| 2026.07.22 | ₩2,140 | ₩2,180 | ₩2,105 | ₩2,135 | -0.23% | 4.6만 |
|---|
| 2026.07.21 | ₩2,060 | ₩2,140 | ₩2,045 | ₩2,130 | +3.40% | 5만 |
|---|
| 2026.07.20 | ₩2,180 | ₩2,180 | ₩2,060 | ₩2,070 | -5.05% | 4.9만 |
|---|
| 2026.07.16 | ₩2,140 | ₩2,180 | ₩2,115 | ₩2,180 | +1.87% | 2.3만 |
|---|
| 2026.07.15 | ₩2,085 | ₩2,175 | ₩2,085 | ₩2,165 | +3.84% | 3.6만 |
|---|
| 2026.07.14 | ₩2,130 | ₩2,130 | ₩2,000 | ₩2,090 | -1.88% | 8.2만 |
|---|
| 2026.07.13 | ₩2,220 | ₩2,275 | ₩2,090 | ₩2,145 | -3.38% | 10.6만 |
|---|
| 2026.07.10 | ₩2,140 | ₩2,245 | ₩2,140 | ₩2,235 | +4.44% | 10.2만 |
|---|
| 2026.07.09 | ₩2,155 | ₩2,190 | ₩2,100 | ₩2,140 | -0.70% | 10.2만 |
|---|
| 2026.07.08 | ₩2,145 | ₩2,180 | ₩2,090 | ₩2,150 | +0.23% | 7.9만 |
|---|
| 2026.07.07 | ₩2,180 | ₩2,210 | ₩2,125 | ₩2,165 | -0.69% | 5.6만 |
|---|
| 2026.07.06 | ₩2,165 | ₩2,235 | ₩2,155 | ₩2,200 | +1.62% | 3.1만 |
|---|
| 2026.07.03 | ₩2,150 | ₩2,185 | ₩2,070 | ₩2,150 | 0.00% | 11.5만 |
|---|
| 2026.07.02 | ₩2,240 | ₩2,240 | ₩2,115 | ₩2,160 | -3.57% | 12.5만 |
|---|
| 2026.07.01 | ₩2,225 | ₩2,285 | ₩2,190 | ₩2,250 | +1.12% | 6.6만 |
|---|
| 2026.06.30 | ₩2,215 | ₩2,280 | ₩2,200 | ₩2,225 | +0.45% | 4.6만 |
|---|
| 2026.06.29 | ₩2,070 | ₩2,275 | ₩2,045 | ₩2,200 | +6.28% | 7.9만 |
|---|
| 2026.06.26 | ₩2,070 | ₩2,095 | ₩2,005 | ₩2,070 | 0.00% | 12.3만 |
|---|
| 2026.06.25 | ₩2,180 | ₩2,245 | ₩2,090 | ₩2,105 | -3.44% | 12.4만 |
|---|
| 2026.06.24 | ₩2,240 | ₩2,300 | ₩2,110 | ₩2,180 | -2.68% | 17.2만 |
|---|
| 2026.06.23 | ₩2,410 | ₩2,480 | ₩2,220 | ₩2,220 | -7.88% | 15.1만 |
|---|
| 2026.06.22 | ₩2,575 | ₩2,590 | ₩2,485 | ₩2,530 | -1.75% | 5.6만 |
|---|
| 2026.06.19 | ₩2,770 | ₩2,780 | ₩2,520 | ₩2,595 | -6.32% | 7.7만 |
|---|
| 2026.06.18 | ₩2,870 | ₩2,885 | ₩2,750 | ₩2,765 | -3.66% | 3.5만 |
|---|
| 2026.06.17 | ₩2,845 | ₩2,915 | ₩2,800 | ₩2,875 | +1.05% | 3.2만 |
|---|
| 2026.06.16 | ₩2,870 | ₩2,880 | ₩2,795 | ₩2,865 | -0.17% | 5.3만 |
|---|
| 2026.06.15 | ₩2,740 | ₩2,865 | ₩2,740 | ₩2,865 | +4.56% | 14만 |
|---|
| 2026.06.12 | ₩2,695 | ₩2,825 | ₩2,695 | ₩2,775 | +2.97% | 6.8만 |
|---|
| 2026.06.11 | ₩2,635 | ₩2,675 | ₩2,565 | ₩2,655 | +0.76% | 4.1만 |
|---|
| 2026.06.10 | ₩2,705 | ₩2,705 | ₩2,585 | ₩2,650 | -2.03% | 10 |
|---|
| 2026.06.09 | ₩2,570 | ₩2,750 | ₩2,555 | ₩2,680 | +4.28% | 9.1만 |
|---|
| 2026.06.08 | ₩2,795 | ₩2,795 | ₩2,570 | ₩2,570 | -8.05% | 12.6만 |
|---|
| 2026.06.05 | ₩3,050 | ₩3,050 | ₩2,720 | ₩2,835 | -7.05% | 20만 |
|---|
| 2026.06.04 | ₩3,180 | ₩3,245 | ₩2,990 | ₩3,035 | -4.56% | 9.6만 |
|---|
| 2026.06.02 | ₩3,150 | ₩3,285 | ₩2,980 | ₩3,185 | +1.11% | 14.7만 |
|---|
| 2026.06.01 | ₩3,140 | ₩3,340 | ₩3,090 | ₩3,150 | +0.32% | 23.7만 |
|---|
| 2026.05.29 | ₩3,305 | ₩3,595 | ₩3,050 | ₩3,140 | -4.99% | 51.8만 |
|---|
| 2026.05.28 | ₩2,980 | ₩3,340 | ₩2,955 | ₩3,265 | +9.56% | 61.8만 |
|---|
| 2026.05.27 | ₩3,090 | ₩3,160 | ₩2,945 | ₩2,975 | -3.72% | 11.5만 |
|---|
| 2026.05.26 | ₩3,215 | ₩3,280 | ₩3,075 | ₩3,080 | -4.20% | 17.5만 |
|---|
| 2026.05.22 | ₩3,025 | ₩3,250 | ₩3,025 | ₩3,205 | +5.95% | 15.3만 |
|---|
| 2026.05.21 | ₩2,950 | ₩3,110 | ₩2,950 | ₩3,020 | +2.37% | 11.2만 |
|---|
| 2026.05.20 | ₩2,980 | ₩3,000 | ₩2,855 | ₩2,940 | -1.34% | 13.9만 |
|---|
| 2026.05.19 | ₩2,980 | ₩3,005 | ₩2,900 | ₩2,975 | -0.17% | 13.3만 |
|---|
| 2026.05.18 | ₩3,070 | ₩3,130 | ₩2,925 | ₩2,980 | -2.93% | 20.4만 |
|---|
| 2026.05.15 | ₩3,290 | ₩3,445 | ₩3,000 | ₩3,060 | -6.99% | 32.1만 |
|---|
| 2026.05.14 | ₩3,095 | ₩3,290 | ₩2,985 | ₩3,280 | +5.98% | 19.1만 |
|---|
| 2026.05.13 | ₩3,015 | ₩3,170 | ₩3,015 | ₩3,055 | +1.33% | 11.1만 |
|---|
| 2026.05.12 | ₩2,920 | ₩3,110 | ₩2,905 | ₩3,020 | +3.42% | 22.3만 |
|---|
| 2026.05.11 | ₩3,040 | ₩3,180 | ₩2,870 | ₩2,900 | -4.61% | 27.9만 |
|---|
| 2026.05.08 | ₩3,025 | ₩3,055 | ₩2,990 | ₩3,040 | +0.50% | 7.3만 |
|---|
| 2026.05.07 | ₩3,095 | ₩3,120 | ₩2,980 | ₩3,015 | -2.58% | 13.8만 |
|---|
| 2026.05.06 | ₩3,080 | ₩3,195 | ₩3,075 | ₩3,120 | +1.30% | 14.2만 |
|---|
| 2026.05.04 | ₩3,040 | ₩3,090 | ₩3,010 | ₩3,050 | +0.33% | 9.8만 |
|---|
| 2026.04.30 | ₩3,140 | ₩3,150 | ₩3,035 | ₩3,060 | -2.55% | 10.6만 |
|---|
| 2026.04.29 | ₩3,185 | ₩3,310 | ₩3,100 | ₩3,155 | -0.94% | 23만 |
|---|
| 2026.04.28 | ₩3,015 | ₩3,200 | ₩3,010 | ₩3,170 | +5.14% | 17.7만 |
|---|
| 2026.04.27 | ₩3,065 | ₩3,100 | ₩3,015 | ₩3,045 | -0.65% | 9.7만 |
|---|
| 2026.04.24 | ₩3,010 | ₩3,095 | ₩2,975 | ₩3,065 | +1.83% | 16.5만 |
|---|
| 2026.04.23 | ₩3,140 | ₩3,140 | ₩2,980 | ₩3,015 | -3.98% | 22.6만 |
|---|
| 2026.04.22 | ₩2,940 | ₩3,260 | ₩2,930 | ₩3,100 | +5.44% | 72.5만 |
|---|
| 2026.04.21 | ₩2,915 | ₩2,935 | ₩2,860 | ₩2,935 | +0.69% | 9.8만 |
|---|
| 2026.04.20 | ₩2,900 | ₩2,925 | ₩2,850 | ₩2,910 | +0.34% | 8만 |
|---|
| 2026.04.17 | ₩2,955 | ₩2,955 | ₩2,860 | ₩2,900 | -1.86% | 7.6만 |
|---|
| 2026.04.16 | ₩2,900 | ₩2,970 | ₩2,800 | ₩2,900 | 0.00% | 16.6만 |
|---|
| 2026.04.15 | ₩2,980 | ₩2,980 | ₩2,895 | ₩2,900 | -2.68% | 16.7만 |
|---|
| 2026.04.14 | ₩2,955 | ₩3,015 | ₩2,900 | ₩2,980 | +0.85% | 23.6만 |
|---|
| 2026.04.13 | ₩2,780 | ₩3,040 | ₩2,780 | ₩2,950 | +6.12% | 44.6만 |
|---|
| 2026.04.10 | ₩2,750 | ₩2,855 | ₩2,720 | ₩2,815 | +2.36% | 21.5만 |
|---|
| 2026.04.09 | ₩2,755 | ₩2,770 | ₩2,710 | ₩2,750 | -0.18% | 16.8만 |
|---|
| 2026.04.08 | ₩2,700 | ₩2,800 | ₩2,680 | ₩2,795 | +3.52% | 26.6만 |
|---|
| 2026.04.07 | ₩2,745 | ₩2,755 | ₩2,625 | ₩2,700 | -1.64% | 17.1만 |
|---|
| 2026.04.06 | ₩2,645 | ₩2,750 | ₩2,605 | ₩2,735 | +3.40% | 32.4만 |
|---|
| 2026.04.03 | ₩2,595 | ₩2,655 | ₩2,585 | ₩2,645 | +1.93% | 17.6만 |
|---|
| 2026.04.02 | ₩2,690 | ₩2,720 | ₩2,515 | ₩2,570 | -4.46% | 31.2만 |
|---|
| 2026.04.01 | ₩2,630 | ₩2,690 | ₩2,610 | ₩2,680 | +1.90% | 29.5만 |
|---|
| 2026.03.31 | ₩2,645 | ₩2,665 | ₩2,560 | ₩2,590 | -2.08% | 31.8만 |
|---|
| 2026.03.30 | ₩2,655 | ₩2,690 | ₩2,565 | ₩2,690 | +1.32% | 44.1만 |
|---|
| 2026.03.27 | ₩2,700 | ₩2,740 | ₩2,650 | ₩2,780 | +2.96% | 45.6만 |
|---|
| 2026.03.26 | ₩2,890 | ₩2,985 | ₩2,775 | ₩2,780 | -3.81% | 107.7만 |
|---|
| 2026.03.25 | ₩2,400 | ₩3,110 | ₩2,400 | ₩2,890 | +20.42% | 571.4만 |
|---|
| 2026.03.24 | ₩2,410 | ₩2,410 | ₩2,350 | ₩2,395 | -0.62% | 4.4만 |
|---|
| 2026.03.23 | ₩2,380 | ₩2,385 | ₩2,315 | ₩2,360 | -0.84% | 6.2만 |
|---|
| 2026.03.20 | ₩2,430 | ₩2,435 | ₩2,370 | ₩2,400 | -1.23% | 4.5만 |
|---|
| 2026.03.19 | ₩2,435 | ₩2,435 | ₩2,345 | ₩2,380 | -2.26% | 7.8만 |
|---|
| 2026.03.18 | ₩2,495 | ₩2,495 | ₩2,385 | ₩2,440 | -2.20% | 12만 |
|---|
| 2026.03.17 | ₩2,370 | ₩2,415 | ₩2,360 | ₩2,390 | +0.84% | 4.5만 |
|---|
| 2026.03.16 | ₩2,395 | ₩2,395 | ₩2,320 | ₩2,390 | -0.21% | 7.7만 |
|---|
| 2026.03.13 | ₩2,410 | ₩2,420 | ₩2,330 | ₩2,400 | -0.41% | 11.3만 |
|---|
| 2026.03.12 | ₩2,355 | ₩2,490 | ₩2,355 | ₩2,430 | +3.18% | 19.1만 |
|---|
| 2026.03.11 | ₩2,260 | ₩2,365 | ₩2,260 | ₩2,340 | +3.54% | 13.9만 |
|---|
| 2026.03.10 | ₩2,190 | ₩2,310 | ₩2,190 | ₩2,275 | +3.88% | 12.3만 |
|---|
| 2026.03.09 | ₩2,280 | ₩2,280 | ₩2,125 | ₩2,150 | -5.70% | 27.7만 |
|---|
| 2026.03.06 | ₩2,265 | ₩2,295 | ₩2,200 | ₩2,285 | +0.88% | 8.2만 |
|---|
| 2026.03.05 | ₩2,160 | ₩2,275 | ₩2,160 | ₩2,270 | +5.09% | 15.3만 |
|---|
| 2026.03.04 | ₩2,365 | ₩2,365 | ₩2,070 | ₩2,125 | -10.15% | 28만 |
|---|
| 2026.03.03 | ₩2,420 | ₩2,425 | ₩2,330 | ₩2,370 | -2.07% | 12.6만 |
|---|
| 2026.02.27 | ₩2,450 | ₩2,495 | ₩2,370 | ₩2,435 | -0.61% | 9.6만 |
|---|
| 2026.02.26 | ₩2,555 | ₩2,555 | ₩2,445 | ₩2,445 | -4.31% | 13.3만 |
|---|
| 2026.02.25 | ₩2,530 | ₩2,560 | ₩2,500 | ₩2,525 | -0.20% | 8.1만 |
|---|
| 2026.02.24 | ₩2,495 | ₩2,555 | ₩2,465 | ₩2,530 | +1.40% | 14.4만 |
|---|
| 2026.02.23 | ₩2,405 | ₩2,520 | ₩2,405 | ₩2,495 | +3.74% | 18.3만 |
|---|
| 2026.02.20 | ₩2,455 | ₩2,455 | ₩2,400 | ₩2,400 | -2.24% | 9.9만 |
|---|
| 2026.02.19 | ₩2,385 | ₩2,440 | ₩2,380 | ₩2,435 | +2.10% | 15.9만 |
|---|
| 2026.02.13 | ₩2,470 | ₩2,470 | ₩2,370 | ₩2,380 | -3.64% | 18.5만 |
|---|
| 2026.02.12 | ₩2,500 | ₩2,510 | ₩2,410 | ₩2,475 | -1.00% | 23.7만 |
|---|
| 2026.02.11 | ₩2,505 | ₩2,520 | ₩2,465 | ₩2,485 | -0.80% | 10.9만 |
|---|
| 2026.02.10 | ₩2,500 | ₩2,525 | ₩2,490 | ₩2,505 | +0.20% | 13.8만 |
|---|
| 2026.02.09 | ₩2,490 | ₩2,530 | ₩2,465 | ₩2,500 | +0.40% | 10.3만 |
|---|
| 2026.02.06 | ₩2,425 | ₩2,475 | ₩2,335 | ₩2,475 | +2.06% | 16.1만 |
|---|
| 2026.02.05 | ₩2,480 | ₩2,480 | ₩2,410 | ₩2,440 | -1.61% | 7.2만 |
|---|
| 2026.02.04 | ₩2,520 | ₩2,520 | ₩2,440 | ₩2,480 | -1.59% | 15.8만 |
|---|
| 2026.02.03 | ₩2,475 | ₩2,515 | ₩2,450 | ₩2,510 | +1.41% | 17.7만 |
|---|
| 2026.02.02 | ₩2,400 | ₩2,570 | ₩2,350 | ₩2,420 | +0.83% | 31.5만 |
|---|
| 2026.01.30 | ₩2,445 | ₩2,470 | ₩2,395 | ₩2,420 | -1.02% | 15.7만 |
|---|
| 2026.01.29 | ₩2,465 | ₩2,475 | ₩2,375 | ₩2,450 | -0.61% | 12.9만 |
|---|
| 2026.01.28 | ₩2,485 | ₩2,525 | ₩2,405 | ₩2,450 | -1.41% | 15.8만 |
|---|
| 2026.01.27 | ₩2,545 | ₩2,545 | ₩2,455 | ₩2,485 | -2.36% | 19.6만 |
|---|
| 2026.01.26 | ₩2,430 | ₩2,490 | ₩2,400 | ₩2,480 | +2.06% | 12.1만 |
|---|
| 2026.01.23 | ₩2,405 | ₩2,420 | ₩2,365 | ₩2,415 | +0.42% | 9.8만 |
|---|
| 2026.01.22 | ₩2,420 | ₩2,440 | ₩2,370 | ₩2,415 | -0.21% | 12.8만 |
|---|
| 2026.01.21 | ₩2,355 | ₩2,425 | ₩2,330 | ₩2,415 | +2.55% | 9.2만 |
|---|
| 2026.01.20 | ₩2,365 | ₩2,415 | ₩2,280 | ₩2,395 | +1.27% | 17.1만 |
|---|
| 2026.01.19 | ₩2,400 | ₩2,430 | ₩2,335 | ₩2,370 | -1.25% | 10.6만 |
|---|
| 2026.01.16 | ₩2,340 | ₩2,375 | ₩2,310 | ₩2,370 | +1.28% | 16.3만 |
|---|
| 2026.01.15 | ₩2,340 | ₩2,370 | ₩2,315 | ₩2,365 | +1.07% | 12.7만 |
|---|
| 2026.01.14 | ₩2,220 | ₩2,350 | ₩2,215 | ₩2,340 | +5.41% | 27.9만 |
|---|
| 2026.01.13 | ₩2,205 | ₩2,235 | ₩2,170 | ₩2,225 | +0.91% | 3.7만 |
|---|
| 2026.01.12 | ₩2,200 | ₩2,210 | ₩2,170 | ₩2,195 | -0.23% | 3.9만 |
|---|
| 2026.01.09 | ₩2,185 | ₩2,195 | ₩2,145 | ₩2,195 | +0.46% | 1.6만 |
|---|
| 2026.01.08 | ₩2,195 | ₩2,195 | ₩2,155 | ₩2,180 | -0.68% | 2.9만 |
|---|
| 2026.01.07 | ₩2,230 | ₩2,245 | ₩2,160 | ₩2,195 | -1.57% | 6.7만 |
|---|
| 2026.01.06 | ₩2,185 | ₩2,230 | ₩2,170 | ₩2,230 | +2.06% | 7.3만 |
|---|
| 2026.01.05 | ₩2,170 | ₩2,205 | ₩2,160 | ₩2,200 | +1.38% | 4.8만 |
|---|
| 2026.01.02 | ₩2,175 | ₩2,195 | ₩2,140 | ₩2,190 | +0.69% | 1.5만 |
|---|
| 2025.12.30 | ₩2,170 | ₩2,190 | ₩2,160 | ₩2,170 | 0.00% | 5.1만 |
|---|
| 2025.12.29 | ₩2,170 | ₩2,197 | ₩2,160 | ₩2,195 | +1.15% | 4만 |
|---|
| 2025.12.26 | ₩2,205 | ₩2,205 | ₩2,170 | ₩2,170 | -1.59% | 5만 |
|---|
| 2025.12.24 | ₩2,215 | ₩2,225 | ₩2,195 | ₩2,195 | -0.90% | 3.4만 |
|---|
| 2025.12.23 | ₩2,225 | ₩2,250 | ₩2,200 | ₩2,230 | +0.22% | 3.9만 |
|---|
| 2025.12.22 | ₩2,210 | ₩2,240 | ₩2,210 | ₩2,230 | +0.90% | 3만 |
|---|
| 2025.12.19 | ₩2,190 | ₩2,220 | ₩2,170 | ₩2,205 | +0.68% | 2만 |
|---|
| 2025.12.18 | ₩2,210 | ₩2,210 | ₩2,180 | ₩2,190 | -0.90% | 4.6만 |
|---|
| 2025.12.17 | ₩2,200 | ₩2,215 | ₩2,190 | ₩2,215 | +0.68% | 5.6만 |
|---|
| 2025.12.16 | ₩2,245 | ₩2,245 | ₩2,190 | ₩2,200 | -2.00% | 5.1만 |
|---|
| 2025.12.15 | ₩2,270 | ₩2,270 | ₩2,230 | ₩2,245 | -1.10% | 4.6만 |
|---|
| 2025.12.12 | ₩2,245 | ₩2,265 | ₩2,235 | ₩2,250 | +0.22% | 3.4만 |
|---|
| 2025.12.11 | ₩2,270 | ₩2,275 | ₩2,205 | ₩2,245 | -1.10% | 6만 |
|---|
| 2025.12.10 | ₩2,225 | ₩2,275 | ₩2,225 | ₩2,245 | +0.90% | 2.8만 |
|---|
| 2025.12.09 | ₩2,250 | ₩2,280 | ₩2,205 | ₩2,225 | -1.11% | 7.6만 |
|---|
| 2025.12.08 | ₩2,285 | ₩2,285 | ₩2,250 | ₩2,275 | -0.44% | 4.4만 |
|---|
| 2025.12.05 | ₩2,275 | ₩2,280 | ₩2,235 | ₩2,260 | -0.66% | 3.3만 |
|---|
| 2025.12.04 | ₩2,260 | ₩2,275 | ₩2,205 | ₩2,275 | +0.66% | 6.3만 |
|---|
| 2025.12.03 | ₩2,245 | ₩2,270 | ₩2,235 | ₩2,260 | +0.67% | 3.6만 |
|---|
| 2025.12.02 | ₩2,240 | ₩2,260 | ₩2,210 | ₩2,250 | +0.45% | 3.7만 |
|---|
| 2025.12.01 | ₩2,220 | ₩2,295 | ₩2,205 | ₩2,225 | +0.23% | 6.3만 |
|---|
| 2025.11.28 | ₩2,185 | ₩2,250 | ₩2,180 | ₩2,220 | +1.60% | 4.1만 |
|---|
| 2025.11.27 | ₩2,245 | ₩2,250 | ₩2,180 | ₩2,195 | -2.23% | 6.3만 |
|---|
| 2025.11.26 | ₩2,190 | ₩2,245 | ₩2,190 | ₩2,230 | +1.83% | 6.6만 |
|---|
| 2025.11.25 | ₩2,230 | ₩2,290 | ₩2,165 | ₩2,190 | -1.79% | 8.7만 |
|---|
| 2025.11.24 | ₩2,275 | ₩2,320 | ₩2,210 | ₩2,230 | -1.98% | 12.9만 |
|---|
| 2025.11.21 | ₩2,205 | ₩2,245 | ₩2,150 | ₩2,210 | +0.23% | 8.8만 |
|---|
| 2025.11.20 | ₩2,195 | ₩2,260 | ₩2,195 | ₩2,260 | +2.96% | 6만 |
|---|
| 2025.11.19 | ₩2,145 | ₩2,210 | ₩2,100 | ₩2,190 | +2.10% | 6.9만 |
|---|
| 2025.11.18 | ₩2,240 | ₩2,240 | ₩2,150 | ₩2,150 | -4.02% | 8.5만 |
|---|
| 2025.11.17 | ₩2,270 | ₩2,290 | ₩2,190 | ₩2,240 | -1.32% | 13.5만 |
|---|
| 2025.11.14 | ₩2,310 | ₩2,310 | ₩2,250 | ₩2,250 | -2.60% | 13.8만 |
|---|
| 2025.11.13 | ₩2,335 | ₩2,345 | ₩2,285 | ₩2,325 | -0.43% | 10.9만 |
|---|
| 2025.11.12 | ₩2,310 | ₩2,365 | ₩2,280 | ₩2,360 | +2.16% | 9.6만 |
|---|
| 2025.11.11 | ₩2,370 | ₩2,410 | ₩2,270 | ₩2,315 | -2.32% | 18.2만 |
|---|
| 2025.11.10 | ₩2,405 | ₩2,465 | ₩2,315 | ₩2,350 | -2.29% | 26만 |
|---|
| 2025.11.07 | ₩2,295 | ₩2,520 | ₩2,225 | ₩2,420 | +5.45% | 69.9만 |
|---|
| 2025.11.06 | ₩2,320 | ₩2,425 | ₩2,275 | ₩2,300 | -0.86% | 42.7만 |
|---|
| 2025.11.05 | ₩2,180 | ₩2,550 | ₩2,115 | ₩2,325 | +6.65% | 266만 |
|---|
| 2025.11.04 | ₩2,140 | ₩2,315 | ₩2,055 | ₩2,180 | +1.87% | 59.2만 |
|---|
| 2025.11.03 | ₩2,225 | ₩2,295 | ₩2,115 | ₩2,135 | -4.04% | 100.7만 |
|---|
| 2025.10.31 | ₩2,050 | ₩2,050 | ₩1,990 | ₩2,030 | -0.98% | 24.3만 |
|---|
| 2025.10.30 | ₩2,060 | ₩2,090 | ₩2,020 | ₩2,055 | -0.24% | 8.2만 |
|---|
| 2025.10.29 | ₩2,055 | ₩2,075 | ₩2,025 | ₩2,060 | +0.24% | 6.5만 |
|---|
| 2025.10.28 | ₩2,090 | ₩2,105 | ₩2,050 | ₩2,065 | -1.20% | 2.5만 |
|---|
| 2025.10.27 | ₩2,090 | ₩2,100 | ₩2,060 | ₩2,090 | 0.00% | 4.7만 |
|---|
| 2025.10.24 | ₩2,065 | ₩2,125 | ₩2,030 | ₩2,090 | +1.21% | 2.4만 |
|---|
| 2025.10.23 | ₩2,085 | ₩2,120 | ₩2,055 | ₩2,060 | -1.20% | 3.7만 |
|---|
| 2025.10.22 | ₩2,120 | ₩2,120 | ₩1,970 | ₩2,085 | -1.65% | 8.3만 |
|---|
| 2025.10.21 | ₩2,085 | ₩2,120 | ₩2,085 | ₩2,110 | +1.20% | 3만 |
|---|
| 2025.10.20 | ₩2,070 | ₩2,095 | ₩2,060 | ₩2,075 | +0.24% | 6.6만 |
|---|
| 2025.10.17 | ₩2,115 | ₩2,125 | ₩2,060 | ₩2,070 | -2.13% | 8만 |
|---|
| 2025.10.16 | ₩2,140 | ₩2,160 | ₩2,105 | ₩2,115 | -1.17% | 7.9만 |
|---|
| 2025.10.15 | ₩2,100 | ₩2,140 | ₩2,095 | ₩2,125 | +1.19% | 5.4만 |
|---|
| 2025.10.14 | ₩2,115 | ₩2,170 | ₩2,080 | ₩2,090 | -1.18% | 11.9만 |
|---|
| 2025.10.13 | ₩2,145 | ₩2,145 | ₩2,095 | ₩2,115 | -1.40% | 5.5만 |
|---|
| 2025.10.10 | ₩2,215 | ₩2,230 | ₩2,050 | ₩2,145 | -3.16% | 10.8만 |
|---|