시장 데이터를 불러오는 중
전체 종목
텔콘RF제약 과거 주가
200230.KQ · KOSDAQ
주요 제품·사업: RF 통신부품(케이블 어셈블리, 커넥터 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
200230.KQ · KOSDAQ
주요 제품·사업: RF 통신부품(케이블 어셈블리, 커넥터 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,355 | ₩2,355 | ₩2,260 | ₩2,265 | -3.82% | 2.3만 |
| 2026.10.07 | ₩2,285 | ₩2,400 | ₩2,285 | ₩2,395 | +4.81% | 2.4만 |
| 2026.10.06 | ₩2,330 | ₩2,435 | ₩2,260 | ₩2,295 | -1.50% | 1.8만 |
| 2026.10.02 | ₩2,250 | ₩2,470 | ₩2,240 | ₩2,275 | +1.11% | 6.6만 |
| 2026.10.01 | ₩2,170 | ₩2,335 | ₩2,170 | ₩2,290 | +5.53% | 1.8만 |
| 2026.09.30 | ₩2,155 | ₩2,285 | ₩2,135 | ₩2,170 | +0.70% | 3.1만 |
| 2026.09.29 | ₩2,205 | ₩2,240 | ₩2,055 | ₩2,160 | -2.04% | 1.3만 |
| 2026.09.28 | ₩2,170 | ₩2,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,160 |
| ₩2,200 |
| +1.38% |
| 8천 |
| 2026.09.23 | ₩2,205 | ₩2,275 | ₩2,110 | ₩2,185 | -0.91% | 1.1만 |
|---|
| 2026.09.22 | ₩2,190 | ₩2,200 | ₩2,150 | ₩2,160 | -1.37% | 6.1천 |
|---|
| 2026.09.21 | ₩2,205 | ₩2,205 | ₩2,155 | ₩2,190 | -0.68% | 8.2천 |
|---|
| 2026.09.18 | ₩2,195 | ₩2,220 | ₩2,120 | ₩2,205 | +0.46% | 1.1만 |
|---|
| 2026.09.17 | ₩2,195 | ₩2,195 | ₩2,110 | ₩2,170 | -1.14% | 7.3천 |
|---|
| 2026.09.16 | ₩2,200 | ₩2,200 | ₩2,120 | ₩2,160 | -1.82% | 9.1천 |
|---|
| 2026.09.15 | ₩2,230 | ₩2,230 | ₩2,105 | ₩2,185 | -2.02% | 7.1천 |
|---|
| 2026.09.14 | ₩2,095 | ₩2,200 | ₩2,095 | ₩2,160 | +3.10% | 2.9천 |
|---|
| 2026.09.11 | ₩2,125 | ₩2,165 | ₩2,110 | ₩2,165 | +1.88% | 1.3만 |
|---|
| 2026.09.10 | ₩2,170 | ₩2,170 | ₩2,050 | ₩2,140 | -1.38% | 1.4만 |
|---|
| 2026.09.09 | ₩2,185 | ₩2,190 | ₩2,130 | ₩2,180 | -0.23% | 9.3천 |
|---|
| 2026.09.08 | ₩2,220 | ₩2,220 | ₩2,160 | ₩2,185 | -1.58% | 3.1만 |
|---|
| 2026.09.07 | ₩2,230 | ₩2,245 | ₩2,175 | ₩2,230 | 0.00% | 1.1만 |
|---|
| 2026.09.04 | ₩2,310 | ₩2,310 | ₩2,190 | ₩2,230 | -3.46% | 5.3천 |
|---|
| 2026.09.03 | ₩2,205 | ₩2,300 | ₩2,150 | ₩2,225 | +0.91% | 2.2만 |
|---|
| 2026.09.02 | ₩2,270 | ₩2,280 | ₩2,185 | ₩2,220 | -2.20% | 1.7만 |
|---|
| 2026.09.01 | ₩2,295 | ₩2,295 | ₩2,200 | ₩2,270 | -1.09% | 1만 |
|---|
| 2026.08.31 | ₩2,250 | ₩2,295 | ₩2,165 | ₩2,285 | +1.56% | 1만 |
|---|
| 2026.08.28 | ₩2,250 | ₩2,275 | ₩2,230 | ₩2,250 | 0.00% | 9.8천 |
|---|
| 2026.08.27 | ₩2,200 | ₩2,270 | ₩2,195 | ₩2,260 | +2.73% | 2.1만 |
|---|
| 2026.08.26 | ₩2,175 | ₩2,250 | ₩2,110 | ₩2,215 | +1.84% | 3.1만 |
|---|
| 2026.08.25 | ₩2,190 | ₩2,195 | ₩2,050 | ₩2,170 | -0.91% | 1.6만 |
|---|
| 2026.08.24 | ₩2,160 | ₩2,255 | ₩2,125 | ₩2,170 | +0.46% | 1.9만 |
|---|
| 2026.08.21 | ₩2,440 | ₩2,515 | ₩2,110 | ₩2,160 | -11.48% | 12.1만 |
|---|
| 2026.08.20 | ₩2,465 | ₩2,680 | ₩2,275 | ₩2,285 | -7.30% | 16만 |
|---|
| 2026.08.19 | ₩2,230 | ₩2,850 | ₩2,120 | ₩2,300 | +3.14% | 41.5만 |
|---|
| 2026.08.18 | ₩2,295 | ₩2,295 | ₩2,205 | ₩2,230 | -2.83% | 1.6만 |
|---|
| 2026.08.14 | ₩2,335 | ₩2,340 | ₩2,225 | ₩2,300 | -1.50% | 3.3만 |
|---|
| 2026.08.13 | ₩2,330 | ₩2,395 | ₩2,260 | ₩2,335 | +0.21% | 5.7만 |
|---|
| 2026.08.12 | ₩2,370 | ₩2,415 | ₩2,300 | ₩2,330 | -1.69% | 5.7만 |
|---|
| 2026.08.11 | ₩2,445 | ₩2,450 | ₩2,300 | ₩2,395 | -2.04% | 3.8만 |
|---|
| 2026.08.10 | ₩2,245 | ₩2,500 | ₩2,230 | ₩2,345 | +4.45% | 15만 |
|---|
| 2026.08.07 | ₩2,200 | ₩2,660 | ₩2,095 | ₩2,235 | +1.59% | 38.6만 |
|---|
| 2026.08.06 | ₩2,220 | ₩2,230 | ₩2,100 | ₩2,135 | -3.83% | 2.2만 |
|---|
| 2026.08.05 | ₩2,200 | ₩2,275 | ₩2,165 | ₩2,180 | -0.91% | 3.2만 |
|---|
| 2026.08.04 | ₩2,075 | ₩2,200 | ₩2,075 | ₩2,175 | +4.82% | 3만 |
|---|
| 2026.08.03 | ₩2,175 | ₩2,175 | ₩2,070 | ₩2,125 | -2.30% | 3.1만 |
|---|
| 2026.07.31 | ₩2,170 | ₩2,190 | ₩1,899 | ₩2,170 | 0.00% | 17.9만 |
|---|
| 2026.07.30 | ₩1,841 | ₩1,876 | ₩1,700 | ₩1,874 | +1.79% | 2.6만 |
|---|
| 2026.07.29 | ₩1,970 | ₩1,984 | ₩1,836 | ₩1,841 | -6.55% | 2.7만 |
|---|
| 2026.07.28 | ₩2,195 | ₩2,210 | ₩1,944 | ₩1,984 | -9.61% | 2.7만 |
|---|
| 2026.07.27 | ₩2,110 | ₩2,150 | ₩1,999 | ₩2,045 | -3.08% | 2.3만 |
|---|
| 2026.07.24 | ₩2,100 | ₩2,250 | ₩2,045 | ₩2,060 | -1.90% | 7.5만 |
|---|
| 2026.07.23 | ₩2,020 | ₩2,135 | ₩2,020 | ₩2,100 | +3.96% | 1.5만 |
|---|
| 2026.07.22 | ₩2,010 | ₩2,145 | ₩2,000 | ₩2,020 | +0.50% | 1.9만 |
|---|
| 2026.07.21 | ₩2,075 | ₩2,075 | ₩1,990 | ₩2,010 | -3.13% | 3.4만 |
|---|
| 2026.07.20 | ₩2,265 | ₩2,270 | ₩2,075 | ₩2,075 | -8.39% | 4만 |
|---|
| 2026.07.16 | ₩2,170 | ₩2,340 | ₩2,125 | ₩2,250 | +3.69% | 6만 |
|---|
| 2026.07.15 | ₩2,225 | ₩2,225 | ₩2,080 | ₩2,170 | -2.47% | 4.2만 |
|---|
| 2026.07.14 | ₩2,030 | ₩2,145 | ₩1,996 | ₩2,125 | +4.68% | 6.4만 |
|---|
| 2026.07.13 | ₩2,165 | ₩2,240 | ₩2,030 | ₩2,055 | -5.08% | 6.7만 |
|---|
| 2026.07.10 | ₩2,160 | ₩2,275 | ₩2,097 | ₩2,135 | -1.16% | 11만 |
|---|
| 2026.07.09 | ₩2,085 | ₩2,400 | ₩2,030 | ₩2,180 | +4.56% | 26만 |
|---|
| 2026.07.08 | ₩2,365 | ₩2,390 | ₩2,075 | ₩2,075 | -12.26% | 24.3만 |
|---|
| 2026.07.07 | ₩3,390 | ₩3,535 | ₩2,200 | ₩2,400 | -29.20% | 90.4만 |
|---|
| 2026.07.06 | ₩2,720 | ₩2,720 | ₩2,720 | ₩2,720 | 0.00% | 13.9만 |
|---|
| 2026.07.03 | ₩2,220 | ₩2,235 | ₩2,075 | ₩2,095 | -5.63% | 5만 |
|---|
| 2026.07.02 | ₩2,275 | ₩2,350 | ₩2,150 | ₩2,215 | -2.64% | 5.5만 |
|---|
| 2026.07.01 | ₩2,405 | ₩2,430 | ₩2,180 | ₩2,275 | -5.41% | 15.8만 |
|---|
| 2026.06.30 | ₩3,005 | ₩3,205 | ₩2,405 | ₩2,425 | -19.30% | 10.7만 |
|---|
| 2026.06.29 | ₩3,600 | ₩3,600 | ₩3,600 | ₩3,600 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩3,600 | ₩3,600 | ₩3,600 | ₩3,600 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩3,600 | ₩3,600 | ₩3,600 | ₩3,600 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩3,600 | ₩3,600 | ₩3,600 | ₩3,600 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩3,600 | ₩3,600 | ₩3,600 | ₩3,600 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩3,600 | ₩3,600 | ₩3,600 | ₩3,600 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩3,600 | ₩3,600 | ₩3,600 | ₩3,600 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩3,600 | ₩3,600 | ₩3,600 | ₩3,600 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩3,600 | ₩3,600 | ₩3,600 | ₩3,600 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩3,600 | ₩3,600 | ₩3,600 | ₩3,600 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩3,600 | ₩3,600 | ₩3,600 | ₩3,600 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩3,600 | ₩3,600 | ₩3,600 | ₩3,600 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩3,600 | ₩3,600 | ₩3,600 | ₩3,600 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩3,600 | ₩3,600 | ₩3,600 | ₩3,600 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩3,600 | ₩3,600 | ₩3,600 | ₩3,600 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩3,600 | ₩3,600 | ₩3,600 | ₩3,600 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩3,600 | ₩3,600 | ₩3,600 | ₩3,600 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩3,600 | ₩3,600 | ₩3,600 | ₩3,600 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩3,600 | ₩3,740 | ₩3,250 | ₩3,600 | 0.00% | 15.5만 |
|---|
| 2026.06.01 | ₩4,000 | ₩4,020 | ₩3,330 | ₩3,610 | -9.75% | 25.6만 |
|---|
| 2026.05.29 | ₩4,270 | ₩4,420 | ₩4,010 | ₩4,090 | -4.22% | 5.1만 |
|---|
| 2026.05.28 | ₩4,490 | ₩4,490 | ₩4,100 | ₩4,270 | -4.90% | 6.7만 |
|---|
| 2026.05.27 | ₩4,730 | ₩4,730 | ₩4,460 | ₩4,490 | -5.07% | 5.7만 |
|---|
| 2026.05.26 | ₩4,790 | ₩5,330 | ₩4,710 | ₩4,730 | -1.25% | 18.7만 |
|---|
| 2026.05.22 | ₩4,500 | ₩5,490 | ₩4,500 | ₩4,790 | +6.44% | 20만 |
|---|
| 2026.05.21 | ₩4,930 | ₩4,940 | ₩4,450 | ₩4,500 | -8.72% | 9.4만 |
|---|
| 2026.05.20 | ₩5,080 | ₩5,080 | ₩4,740 | ₩4,820 | -5.12% | 3.6만 |
|---|
| 2026.05.19 | ₩5,000 | ₩5,100 | ₩4,900 | ₩5,080 | +1.60% | 2.7만 |
|---|
| 2026.05.18 | ₩5,300 | ₩5,450 | ₩4,920 | ₩5,000 | -5.66% | 7.4만 |
|---|
| 2026.05.15 | ₩5,590 | ₩5,590 | ₩5,280 | ₩5,320 | -4.83% | 4.8만 |
|---|
| 2026.05.14 | ₩5,600 | ₩5,750 | ₩5,350 | ₩5,470 | -2.32% | 6.9만 |
|---|
| 2026.05.13 | ₩5,350 | ₩5,820 | ₩5,260 | ₩5,600 | +4.67% | 5.2만 |
|---|
| 2026.05.12 | ₩5,500 | ₩5,580 | ₩5,260 | ₩5,350 | -2.73% | 6.9만 |
|---|
| 2026.05.11 | ₩5,990 | ₩6,060 | ₩5,460 | ₩5,480 | -8.51% | 8.6만 |
|---|
| 2026.05.08 | ₩5,820 | ₩6,110 | ₩5,740 | ₩5,970 | +2.58% | 6.1만 |
|---|
| 2026.05.07 | ₩6,000 | ₩6,030 | ₩5,820 | ₩5,820 | -3.00% | 5.9만 |
|---|
| 2026.05.06 | ₩6,270 | ₩6,300 | ₩5,970 | ₩6,000 | -4.31% | 9.2만 |
|---|
| 2026.05.04 | ₩6,270 | ₩6,310 | ₩6,180 | ₩6,260 | -0.16% | 5.3만 |
|---|
| 2026.04.30 | ₩6,370 | ₩6,480 | ₩6,260 | ₩6,280 | -1.41% | 4.8만 |
|---|
| 2026.04.29 | ₩6,370 | ₩6,390 | ₩6,290 | ₩6,360 | -0.16% | 5.8만 |
|---|
| 2026.04.28 | ₩6,510 | ₩6,540 | ₩6,360 | ₩6,390 | -1.84% | 4만 |
|---|
| 2026.04.27 | ₩6,870 | ₩7,140 | ₩6,510 | ₩6,540 | -4.80% | 8.2만 |
|---|
| 2026.04.24 | ₩6,620 | ₩7,150 | ₩6,490 | ₩6,910 | +4.38% | 6.6만 |
|---|
| 2026.04.23 | ₩6,630 | ₩6,690 | ₩6,410 | ₩6,610 | -0.30% | 6.3만 |
|---|
| 2026.04.22 | ₩6,740 | ₩6,780 | ₩6,500 | ₩6,630 | -1.63% | 6.1만 |
|---|
| 2026.04.21 | ₩7,010 | ₩7,060 | ₩6,680 | ₩6,740 | -3.85% | 10.6만 |
|---|
| 2026.04.20 | ₩7,120 | ₩7,160 | ₩6,940 | ₩7,000 | -1.69% | 6.5만 |
|---|
| 2026.04.17 | ₩7,130 | ₩7,360 | ₩6,850 | ₩7,120 | -0.14% | 11.9만 |
|---|
| 2026.04.16 | ₩7,400 | ₩7,520 | ₩7,000 | ₩7,130 | -3.65% | 17.1만 |
|---|
| 2026.04.15 | ₩7,840 | ₩7,980 | ₩7,200 | ₩7,310 | -6.76% | 49.8만 |
|---|
| 2026.04.14 | ₩6,300 | ₩8,110 | ₩6,300 | ₩7,800 | +23.81% | 186.5만 |
|---|
| 2026.04.13 | ₩6,280 | ₩6,380 | ₩6,200 | ₩6,240 | -0.64% | 8.4만 |
|---|
| 2026.04.10 | ₩6,170 | ₩6,290 | ₩6,070 | ₩6,280 | +1.78% | 8.8만 |
|---|
| 2026.04.09 | ₩6,210 | ₩6,340 | ₩6,080 | ₩6,180 | -0.48% | 9.6만 |
|---|
| 2026.04.08 | ₩6,570 | ₩7,240 | ₩5,980 | ₩6,210 | -5.48% | 66.1만 |
|---|
| 2026.04.07 | ₩8,410 | ₩8,410 | ₩8,080 | ₩8,170 | -2.85% | 1.4만 |
|---|
| 2026.04.06 | ₩8,460 | ₩8,670 | ₩8,090 | ₩8,170 | -3.43% | 2.3만 |
|---|
| 2026.04.03 | ₩8,400 | ₩8,600 | ₩8,350 | ₩8,460 | +0.71% | 2.3만 |
|---|
| 2026.04.02 | ₩8,660 | ₩8,840 | ₩8,170 | ₩8,390 | -3.12% | 2.8만 |
|---|
| 2026.04.01 | ₩8,300 | ₩8,690 | ₩8,300 | ₩8,650 | +4.22% | 3.9만 |
|---|
| 2026.03.31 | ₩8,500 | ₩8,500 | ₩8,130 | ₩8,250 | -2.94% | 1.8만 |
|---|
| 2026.03.30 | ₩8,560 | ₩8,640 | ₩8,260 | ₩8,500 | -0.70% | 2.6만 |
|---|
| 2026.03.27 | ₩8,400 | ₩8,640 | ₩8,020 | ₩8,560 | +1.90% | 3.5만 |
|---|
| 2026.03.26 | ₩8,650 | ₩9,140 | ₩8,270 | ₩8,270 | -4.39% | 5.5만 |
|---|
| 2026.03.25 | ₩8,380 | ₩8,690 | ₩8,310 | ₩8,650 | +3.22% | 5.2만 |
|---|
| 2026.03.24 | ₩8,300 | ₩8,700 | ₩8,170 | ₩8,300 | 0.00% | 4.3만 |
|---|
| 2026.03.23 | ₩8,550 | ₩8,730 | ₩8,140 | ₩8,140 | -4.80% | 5.6만 |
|---|
| 2026.03.20 | ₩7,870 | ₩8,990 | ₩7,730 | ₩8,370 | +6.35% | 18.1만 |
|---|
| 2026.03.19 | ₩7,660 | ₩7,900 | ₩7,570 | ₩7,760 | +1.31% | 3만 |
|---|
| 2026.03.18 | ₩7,720 | ₩7,880 | ₩7,670 | ₩7,710 | -0.13% | 2.7만 |
|---|
| 2026.03.17 | ₩7,620 | ₩7,740 | ₩7,600 | ₩7,720 | +1.31% | 2.3만 |
|---|
| 2026.03.16 | ₩7,860 | ₩7,860 | ₩7,520 | ₩7,550 | -3.94% | 2.9만 |
|---|
| 2026.03.13 | ₩7,650 | ₩7,880 | ₩7,360 | ₩7,850 | +2.61% | 3.5만 |
|---|
| 2026.03.12 | ₩7,650 | ₩7,940 | ₩7,560 | ₩7,740 | +1.18% | 4.3만 |
|---|
| 2026.03.11 | ₩7,230 | ₩7,770 | ₩7,230 | ₩7,580 | +4.84% | 7.2만 |
|---|
| 2026.03.10 | ₩7,120 | ₩7,380 | ₩7,110 | ₩7,230 | +1.54% | 2.6만 |
|---|
| 2026.03.09 | ₩7,030 | ₩7,400 | ₩6,850 | ₩6,980 | -0.71% | 5.9만 |
|---|
| 2026.03.06 | ₩7,500 | ₩7,740 | ₩7,390 | ₩7,560 | +0.80% | 3만 |
|---|
| 2026.03.05 | ₩7,100 | ₩7,480 | ₩7,100 | ₩7,470 | +5.21% | 4.7만 |
|---|
| 2026.03.04 | ₩7,750 | ₩7,780 | ₩6,890 | ₩6,890 | -11.10% | 8.4만 |
|---|
| 2026.03.03 | ₩7,600 | ₩8,290 | ₩7,560 | ₩7,820 | +2.89% | 6.6만 |
|---|
| 2026.02.27 | ₩8,230 | ₩8,300 | ₩7,880 | ₩7,880 | -4.25% | 8만 |
|---|
| 2026.02.26 | ₩8,560 | ₩8,610 | ₩8,220 | ₩8,230 | -3.86% | 5.7만 |
|---|
| 2026.02.25 | ₩8,470 | ₩8,840 | ₩8,350 | ₩8,540 | +0.83% | 9.2만 |
|---|
| 2026.02.24 | ₩8,200 | ₩8,620 | ₩8,110 | ₩8,390 | +2.32% | 4.8만 |
|---|
| 2026.02.23 | ₩8,210 | ₩8,260 | ₩8,050 | ₩8,200 | -0.12% | 4.5만 |
|---|
| 2026.02.20 | ₩8,280 | ₩8,390 | ₩8,190 | ₩8,210 | -0.85% | 4.9만 |
|---|
| 2026.02.19 | ₩8,360 | ₩8,450 | ₩8,020 | ₩8,280 | -0.96% | 9.9만 |
|---|
| 2026.02.13 | ₩8,960 | ₩9,020 | ₩8,310 | ₩8,460 | -5.58% | 14.9만 |
|---|
| 2026.02.12 | ₩9,330 | ₩9,330 | ₩9,080 | ₩9,080 | -2.68% | 4.7만 |
|---|
| 2026.02.11 | ₩9,100 | ₩9,450 | ₩9,050 | ₩9,240 | +1.54% | 3.1만 |
|---|
| 2026.02.10 | ₩9,100 | ₩9,290 | ₩9,030 | ₩9,100 | 0.00% | 2.6만 |
|---|
| 2026.02.09 | ₩9,150 | ₩9,200 | ₩9,000 | ₩9,090 | -0.66% | 2.9만 |
|---|
| 2026.02.06 | ₩9,150 | ₩9,150 | ₩8,800 | ₩8,970 | -1.97% | 6.4만 |
|---|
| 2026.02.05 | ₩9,480 | ₩9,480 | ₩9,110 | ₩9,170 | -3.27% | 6.7만 |
|---|
| 2026.02.04 | ₩9,460 | ₩9,700 | ₩9,460 | ₩9,510 | +0.53% | 4.7만 |
|---|
| 2026.02.03 | ₩9,600 | ₩9,830 | ₩9,420 | ₩9,610 | +0.10% | 5.6만 |
|---|
| 2026.02.02 | ₩9,800 | ₩9,980 | ₩9,510 | ₩9,510 | -2.96% | 6.2만 |
|---|
| 2026.01.30 | ₩10,300 | ₩10,400 | ₩9,890 | ₩9,890 | -3.98% | 8.8만 |
|---|
| 2026.01.29 | ₩10,500 | ₩10,550 | ₩9,960 | ₩10,310 | -1.81% | 7.8만 |
|---|
| 2026.01.28 | ₩10,120 | ₩10,500 | ₩9,970 | ₩10,170 | +0.49% | 8.3만 |
|---|
| 2026.01.27 | ₩9,950 | ₩10,940 | ₩9,830 | ₩10,070 | +1.21% | 16.3만 |
|---|
| 2026.01.26 | ₩9,600 | ₩10,090 | ₩9,600 | ₩9,960 | +3.75% | 7.2만 |
|---|
| 2026.01.23 | ₩9,610 | ₩9,750 | ₩9,470 | ₩9,600 | -0.10% | 5.1만 |
|---|
| 2026.01.22 | ₩9,540 | ₩9,700 | ₩9,520 | ₩9,610 | +0.73% | 4.5만 |
|---|
| 2026.01.21 | ₩9,800 | ₩9,950 | ₩9,360 | ₩9,520 | -2.86% | 7.2만 |
|---|
| 2026.01.20 | ₩9,690 | ₩10,060 | ₩9,680 | ₩9,960 | +2.79% | 4.3만 |
|---|
| 2026.01.19 | ₩9,930 | ₩9,980 | ₩9,780 | ₩9,780 | -1.51% | 5.3만 |
|---|
| 2026.01.16 | ₩10,150 | ₩10,150 | ₩9,850 | ₩9,930 | -2.17% | 4만 |
|---|
| 2026.01.15 | ₩9,970 | ₩10,110 | ₩9,860 | ₩10,050 | +0.80% | 4.8만 |
|---|
| 2026.01.14 | ₩10,010 | ₩10,200 | ₩9,950 | ₩9,970 | -0.40% | 3.1만 |
|---|
| 2026.01.13 | ₩10,160 | ₩10,290 | ₩9,950 | ₩10,010 | -1.48% | 3.2만 |
|---|
| 2026.01.12 | ₩9,930 | ₩10,390 | ₩9,930 | ₩10,160 | +2.32% | 4.9만 |
|---|
| 2026.01.09 | ₩10,080 | ₩10,160 | ₩9,900 | ₩9,930 | -1.49% | 3.8만 |
|---|
| 2026.01.08 | ₩10,390 | ₩10,430 | ₩10,010 | ₩10,080 | -2.98% | 6만 |
|---|
| 2026.01.07 | ₩10,500 | ₩10,670 | ₩10,100 | ₩10,220 | -2.67% | 11.6만 |
|---|
| 2026.01.06 | ₩10,140 | ₩11,500 | ₩9,900 | ₩10,720 | +5.72% | 54.2만 |
|---|
| 2026.01.05 | ₩9,690 | ₩10,500 | ₩9,690 | ₩10,130 | +4.54% | 10.9만 |
|---|
| 2026.01.02 | ₩9,170 | ₩9,710 | ₩9,100 | ₩9,650 | +5.23% | 6.2만 |
|---|
| 2025.12.30 | ₩9,010 | ₩9,380 | ₩9,010 | ₩9,170 | +1.78% | 2만 |
|---|
| 2025.12.29 | ₩8,970 | ₩9,400 | ₩8,870 | ₩9,210 | +2.68% | 4.2만 |
|---|
| 2025.12.26 | ₩9,070 | ₩9,240 | ₩8,960 | ₩8,970 | -1.10% | 4.2만 |
|---|
| 2025.12.24 | ₩9,150 | ₩9,260 | ₩8,910 | ₩9,070 | -0.87% | 7.7만 |
|---|
| 2025.12.23 | ₩9,620 | ₩9,650 | ₩9,050 | ₩9,130 | -5.09% | 10.9만 |
|---|
| 2025.12.22 | ₩9,710 | ₩10,050 | ₩9,570 | ₩9,620 | -0.93% | 4.7만 |
|---|
| 2025.12.19 | ₩9,730 | ₩9,790 | ₩9,300 | ₩9,550 | -1.85% | 9.7만 |
|---|
| 2025.12.18 | ₩9,700 | ₩9,840 | ₩9,560 | ₩9,730 | +0.31% | 3.3만 |
|---|
| 2025.12.17 | ₩9,840 | ₩9,940 | ₩9,720 | ₩9,730 | -1.12% | 3.5만 |
|---|
| 2025.12.16 | ₩9,960 | ₩9,980 | ₩9,740 | ₩9,840 | -1.20% | 4.8만 |
|---|
| 2025.12.15 | ₩9,960 | ₩10,060 | ₩9,880 | ₩9,960 | 0.00% | 2.7만 |
|---|
| 2025.12.12 | ₩10,010 | ₩10,150 | ₩9,910 | ₩9,960 | -0.50% | 4.5만 |
|---|
| 2025.12.11 | ₩9,990 | ₩10,380 | ₩9,960 | ₩10,080 | +0.90% | 5.7만 |
|---|
| 2025.12.10 | ₩10,080 | ₩10,090 | ₩9,820 | ₩9,950 | -1.29% | 5.1만 |
|---|
| 2025.12.09 | ₩9,830 | ₩10,200 | ₩9,720 | ₩10,080 | +2.54% | 7.5만 |
|---|
| 2025.12.08 | ₩10,030 | ₩10,180 | ₩9,790 | ₩9,800 | -2.29% | 6.5만 |
|---|
| 2025.12.05 | ₩10,420 | ₩10,450 | ₩9,510 | ₩10,030 | -3.74% | 9.5만 |
|---|
| 2025.12.04 | ₩10,810 | ₩10,840 | ₩10,300 | ₩10,400 | -3.79% | 7.4만 |
|---|
| 2025.12.03 | ₩11,080 | ₩11,190 | ₩10,640 | ₩10,720 | -3.25% | 12.3만 |
|---|
| 2025.12.02 | ₩9,920 | ₩11,560 | ₩9,730 | ₩11,190 | +12.80% | 89.9만 |
|---|
| 2025.12.01 | ₩9,880 | ₩10,050 | ₩9,750 | ₩9,920 | +0.40% | 5.6만 |
|---|
| 2025.11.28 | ₩9,720 | ₩10,000 | ₩9,500 | ₩9,730 | +0.10% | 6.5만 |
|---|
| 2025.11.27 | ₩9,860 | ₩9,980 | ₩9,610 | ₩9,650 | -2.13% | 5.1만 |
|---|
| 2025.11.26 | ₩9,750 | ₩10,380 | ₩9,550 | ₩9,860 | +1.13% | 11.1만 |
|---|
| 2025.11.25 | ₩9,640 | ₩9,650 | ₩9,460 | ₩9,520 | -1.24% | 3.7만 |
|---|
| 2025.11.24 | ₩9,500 | ₩9,790 | ₩9,300 | ₩9,460 | -0.42% | 8.2만 |
|---|
| 2025.11.21 | ₩9,750 | ₩9,830 | ₩9,490 | ₩9,520 | -2.36% | 7.7만 |
|---|
| 2025.11.20 | ₩9,790 | ₩10,000 | ₩9,730 | ₩9,950 | +1.63% | 5.9만 |
|---|
| 2025.11.19 | ₩9,900 | ₩10,000 | ₩9,600 | ₩9,690 | -2.12% | 8.3만 |
|---|
| 2025.11.18 | ₩10,310 | ₩10,330 | ₩9,870 | ₩9,890 | -4.07% | 13만 |
|---|
| 2025.11.17 | ₩11,090 | ₩11,220 | ₩10,310 | ₩10,310 | -7.03% | 12.9만 |
|---|
| 2025.11.14 | ₩10,720 | ₩11,720 | ₩10,540 | ₩11,010 | +2.71% | 41.7만 |
|---|
| 2025.11.13 | ₩10,340 | ₩11,950 | ₩10,150 | ₩10,820 | +4.64% | 70.2만 |
|---|
| 2025.11.12 | ₩9,880 | ₩10,860 | ₩9,840 | ₩10,340 | +4.66% | 19.1만 |
|---|
| 2025.11.11 | ₩10,290 | ₩10,290 | ₩9,760 | ₩9,880 | -3.98% | 13.1만 |
|---|
| 2025.11.10 | ₩10,200 | ₩10,370 | ₩10,000 | ₩10,200 | 0.00% | 7.6만 |
|---|
| 2025.11.07 | ₩10,370 | ₩10,550 | ₩10,030 | ₩10,120 | -2.41% | 11.4만 |
|---|
| 2025.11.06 | ₩10,710 | ₩11,040 | ₩10,300 | ₩10,470 | -2.24% | 10만 |
|---|
| 2025.11.05 | ₩10,730 | ₩10,950 | ₩10,190 | ₩10,550 | -1.68% | 14.5만 |
|---|
| 2025.11.04 | ₩10,710 | ₩11,100 | ₩10,490 | ₩10,720 | +0.09% | 19.9만 |
|---|
| 2025.11.03 | ₩11,380 | ₩11,390 | ₩10,600 | ₩10,670 | -6.24% | 27.6만 |
|---|
| 2025.10.31 | ₩12,050 | ₩12,070 | ₩11,300 | ₩11,390 | -5.48% | 29.8만 |
|---|
| 2025.10.30 | ₩11,190 | ₩13,200 | ₩11,080 | ₩12,130 | +8.40% | 204.7만 |
|---|
| 2025.10.29 | ₩11,980 | ₩12,520 | ₩11,210 | ₩11,220 | -6.34% | 79.1만 |
|---|
| 2025.10.28 | ₩10,250 | ₩13,210 | ₩10,150 | ₩12,000 | +17.07% | 331.8만 |
|---|
| 2025.10.27 | ₩10,250 | ₩10,530 | ₩10,170 | ₩10,240 | -0.10% | 11.1만 |
|---|
| 2025.10.24 | ₩10,270 | ₩10,400 | ₩10,040 | ₩10,270 | 0.00% | 8.5만 |
|---|
| 2025.10.23 | ₩10,470 | ₩10,670 | ₩10,200 | ₩10,310 | -1.53% | 7.7만 |
|---|
| 2025.10.22 | ₩10,220 | ₩10,520 | ₩10,000 | ₩10,470 | +2.45% | 8.6만 |
|---|
| 2025.10.21 | ₩10,300 | ₩10,690 | ₩10,160 | ₩10,220 | -0.78% | 7.4만 |
|---|
| 2025.10.20 | ₩10,390 | ₩10,450 | ₩9,750 | ₩10,300 | -0.87% | 10.8만 |
|---|
| 2025.10.17 | ₩10,940 | ₩11,090 | ₩10,340 | ₩10,360 | -5.30% | 17.9만 |
|---|
| 2025.10.16 | ₩11,110 | ₩11,210 | ₩10,900 | ₩10,920 | -1.71% | 9.6만 |
|---|
| 2025.10.15 | ₩11,330 | ₩11,450 | ₩11,090 | ₩11,110 | -1.94% | 7.1만 |
|---|
| 2025.10.14 | ₩11,460 | ₩11,650 | ₩11,130 | ₩11,330 | -1.13% | 8.2만 |
|---|
| 2025.10.13 | ₩11,290 | ₩11,640 | ₩11,010 | ₩11,460 | +1.51% | 5.7만 |
|---|
| 2025.10.10 | ₩11,800 | ₩11,920 | ₩11,210 | ₩11,430 | -3.14% | 8.6만 |
|---|