시장 데이터를 불러오는 중
전체 종목
에이팩트 과거 주가
200470.KQ · KOSDAQ
주요 제품·사업: 메모리 반도체 테스트
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
200470.KQ · KOSDAQ
주요 제품·사업: 메모리 반도체 테스트
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,990 | ₩11,100 | ₩9,940 | ₩10,790 | +8.01% | 191.6만 |
| 2026.10.07 | ₩10,020 | ₩10,130 | ₩9,760 | ₩9,990 | -0.30% | 76.7만 |
| 2026.10.06 | ₩10,150 | ₩10,270 | ₩9,900 | ₩10,130 | -0.20% | 82.5만 |
| 2026.10.02 | ₩10,200 | ₩10,480 | ₩10,010 | ₩10,140 | -0.59% | 95.8만 |
| 2026.10.01 | ₩9,240 | ₩10,480 | ₩9,190 | ₩10,220 | +10.61% | 215.5만 |
| 2026.09.30 | ₩8,200 | ₩9,390 | ₩8,050 | ₩9,320 | +13.66% | 300.4만 |
| 2026.09.29 | ₩7,780 | ₩8,250 | ₩7,700 | ₩8,190 | +5.27% | 85.2만 |
| 2026.09.28 | ₩8,210 | ₩8,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,700 |
| ₩7,790 |
| -5.12% |
| 82.9만 |
| 2026.09.23 | ₩7,940 | ₩8,210 | ₩7,820 | ₩8,160 | +2.77% | 91.5만 |
|---|
| 2026.09.22 | ₩8,180 | ₩8,250 | ₩7,710 | ₩7,820 | -4.40% | 95.6만 |
|---|
| 2026.09.21 | ₩7,350 | ₩8,250 | ₩7,150 | ₩8,050 | +9.52% | 193.5만 |
|---|
| 2026.09.18 | ₩7,180 | ₩7,420 | ₩6,930 | ₩7,240 | +0.84% | 152.7만 |
|---|
| 2026.09.17 | ₩6,300 | ₩7,210 | ₩6,240 | ₩7,000 | +11.11% | 341.5만 |
|---|
| 2026.09.16 | ₩6,140 | ₩6,240 | ₩6,060 | ₩6,190 | +0.81% | 21.2만 |
|---|
| 2026.09.15 | ₩6,000 | ₩6,360 | ₩5,990 | ₩6,150 | +2.50% | 37.4만 |
|---|
| 2026.09.14 | ₩6,040 | ₩6,180 | ₩5,910 | ₩6,090 | +0.83% | 26.4만 |
|---|
| 2026.09.11 | ₩6,110 | ₩6,390 | ₩6,040 | ₩6,180 | +1.15% | 31.2만 |
|---|
| 2026.09.10 | ₩6,350 | ₩6,460 | ₩6,250 | ₩6,290 | -0.94% | 33.5만 |
|---|
| 2026.09.09 | ₩6,290 | ₩6,540 | ₩6,220 | ₩6,450 | +2.54% | 56.5만 |
|---|
| 2026.09.08 | ₩6,250 | ₩6,520 | ₩6,170 | ₩6,220 | -0.48% | 60.8만 |
|---|
| 2026.09.07 | ₩6,350 | ₩6,390 | ₩6,070 | ₩6,250 | -1.57% | 65.8만 |
|---|
| 2026.09.04 | ₩6,370 | ₩6,520 | ₩6,190 | ₩6,240 | -2.04% | 61.8만 |
|---|
| 2026.09.03 | ₩6,170 | ₩6,590 | ₩6,020 | ₩6,380 | +3.40% | 99.4만 |
|---|
| 2026.09.02 | ₩5,760 | ₩6,160 | ₩5,710 | ₩6,070 | +5.38% | 37.5만 |
|---|
| 2026.09.01 | ₩6,100 | ₩6,100 | ₩5,830 | ₩5,940 | -2.62% | 27.4만 |
|---|
| 2026.08.31 | ₩5,860 | ₩6,130 | ₩5,660 | ₩6,100 | +4.10% | 44.2만 |
|---|
| 2026.08.28 | ₩6,120 | ₩6,220 | ₩5,970 | ₩6,030 | -1.47% | 61.5만 |
|---|
| 2026.08.27 | ₩6,850 | ₩6,850 | ₩5,960 | ₩6,110 | -10.80% | 263.8만 |
|---|
| 2026.08.26 | ₩6,200 | ₩6,940 | ₩6,130 | ₩6,700 | +8.06% | 163.3만 |
|---|
| 2026.08.25 | ₩5,830 | ₩6,200 | ₩5,600 | ₩6,200 | +6.35% | 34.4만 |
|---|
| 2026.08.24 | ₩6,160 | ₩6,350 | ₩5,890 | ₩5,900 | -4.22% | 49만 |
|---|
| 2026.08.21 | ₩6,250 | ₩6,410 | ₩6,040 | ₩6,190 | -0.96% | 77.2만 |
|---|
| 2026.08.20 | ₩6,210 | ₩7,100 | ₩6,090 | ₩6,430 | +3.54% | 182.4만 |
|---|
| 2026.08.19 | ₩6,150 | ₩6,420 | ₩5,910 | ₩6,030 | -1.95% | 126.5만 |
|---|
| 2026.08.18 | ₩6,160 | ₩6,330 | ₩5,830 | ₩6,010 | -2.44% | 59.7만 |
|---|
| 2026.08.14 | ₩5,780 | ₩6,300 | ₩5,650 | ₩6,070 | +5.02% | 98.8만 |
|---|
| 2026.08.13 | ₩5,590 | ₩5,970 | ₩5,450 | ₩5,790 | +3.58% | 59.3만 |
|---|
| 2026.08.12 | ₩5,530 | ₩5,840 | ₩5,340 | ₩5,580 | +0.90% | 57.4만 |
|---|
| 2026.08.11 | ₩5,350 | ₩5,600 | ₩5,200 | ₩5,520 | +3.18% | 38.1만 |
|---|
| 2026.08.10 | ₩5,150 | ₩5,510 | ₩5,080 | ₩5,430 | +5.44% | 51.3만 |
|---|
| 2026.08.07 | ₩5,330 | ₩5,500 | ₩4,935 | ₩5,000 | -6.19% | 37.4만 |
|---|
| 2026.08.06 | ₩5,300 | ₩5,580 | ₩5,140 | ₩5,280 | -0.38% | 52.8만 |
|---|
| 2026.08.05 | ₩5,430 | ₩5,580 | ₩5,240 | ₩5,500 | +1.29% | 79.4만 |
|---|
| 2026.08.04 | ₩5,020 | ₩5,140 | ₩4,785 | ₩5,140 | +2.39% | 48.8만 |
|---|
| 2026.08.03 | ₩4,695 | ₩5,090 | ₩4,650 | ₩4,895 | +4.26% | 63.1만 |
|---|
| 2026.07.31 | ₩4,360 | ₩4,875 | ₩4,240 | ₩4,800 | +10.09% | 106.5만 |
|---|
| 2026.07.30 | ₩4,125 | ₩4,310 | ₩3,820 | ₩3,880 | -5.94% | 84만 |
|---|
| 2026.07.29 | ₩4,145 | ₩4,685 | ₩3,790 | ₩4,140 | -0.12% | 172.8만 |
|---|
| 2026.07.28 | ₩4,460 | ₩4,460 | ₩4,005 | ₩4,005 | -10.20% | 49.7만 |
|---|
| 2026.07.27 | ₩4,590 | ₩4,720 | ₩4,480 | ₩4,685 | +2.07% | 41.3만 |
|---|
| 2026.07.24 | ₩4,950 | ₩4,955 | ₩4,430 | ₩4,460 | -9.90% | 74.9만 |
|---|
| 2026.07.23 | ₩5,410 | ₩5,510 | ₩4,835 | ₩5,080 | -6.10% | 159.1만 |
|---|
| 2026.07.22 | ₩5,160 | ₩5,890 | ₩5,160 | ₩5,300 | +2.71% | 161.7만 |
|---|
| 2026.07.21 | ₩4,745 | ₩4,820 | ₩4,580 | ₩4,730 | -0.32% | 27.5만 |
|---|
| 2026.07.20 | ₩4,920 | ₩5,200 | ₩4,585 | ₩4,735 | -3.76% | 41.1만 |
|---|
| 2026.07.16 | ₩5,380 | ₩5,380 | ₩4,990 | ₩5,090 | -5.39% | 30.8만 |
|---|
| 2026.07.15 | ₩5,290 | ₩5,690 | ₩5,240 | ₩5,600 | +5.86% | 48.8만 |
|---|
| 2026.07.14 | ₩5,180 | ₩5,450 | ₩4,745 | ₩5,040 | -2.70% | 43만 |
|---|
| 2026.07.13 | ₩5,760 | ₩6,000 | ₩5,320 | ₩5,320 | -7.64% | 51.9만 |
|---|
| 2026.07.10 | ₩5,360 | ₩5,900 | ₩5,260 | ₩5,750 | +7.28% | 52.4만 |
|---|
| 2026.07.09 | ₩5,220 | ₩5,570 | ₩5,120 | ₩5,240 | +0.38% | 32.6만 |
|---|
| 2026.07.08 | ₩5,610 | ₩5,750 | ₩5,160 | ₩5,250 | -6.42% | 36.3만 |
|---|
| 2026.07.07 | ₩5,920 | ₩6,060 | ₩5,470 | ₩5,720 | -3.38% | 49.3만 |
|---|
| 2026.07.06 | ₩6,270 | ₩6,360 | ₩5,650 | ₩5,920 | -5.58% | 51.7만 |
|---|
| 2026.07.03 | ₩6,480 | ₩6,600 | ₩5,830 | ₩6,270 | -3.24% | 67.4만 |
|---|
| 2026.07.02 | ₩7,550 | ₩7,550 | ₩6,280 | ₩6,300 | -16.56% | 102.8만 |
|---|
| 2026.07.01 | ₩8,210 | ₩8,310 | ₩7,640 | ₩7,700 | -6.21% | 93.1만 |
|---|
| 2026.06.30 | ₩8,540 | ₩8,840 | ₩7,990 | ₩8,150 | -4.57% | 69.1만 |
|---|
| 2026.06.29 | ₩8,200 | ₩8,720 | ₩7,900 | ₩8,540 | +4.15% | 66.7만 |
|---|
| 2026.06.26 | ₩8,750 | ₩9,200 | ₩7,960 | ₩8,160 | -6.74% | 108.2만 |
|---|
| 2026.06.25 | ₩9,560 | ₩9,710 | ₩8,550 | ₩8,750 | -8.47% | 78.6만 |
|---|
| 2026.06.24 | ₩9,750 | ₩10,010 | ₩8,810 | ₩9,140 | -6.26% | 117.6만 |
|---|
| 2026.06.23 | ₩11,200 | ₩11,200 | ₩9,600 | ₩9,720 | -13.21% | 101.1만 |
|---|
| 2026.06.22 | ₩10,900 | ₩11,410 | ₩10,620 | ₩11,040 | +1.28% | 67.2만 |
|---|
| 2026.06.19 | ₩12,130 | ₩12,160 | ₩10,600 | ₩11,120 | -8.33% | 123.8만 |
|---|
| 2026.06.18 | ₩12,400 | ₩12,570 | ₩11,805 | ₩12,130 | -2.18% | 72.5만 |
|---|
| 2026.06.17 | ₩11,590 | ₩13,100 | ₩11,430 | ₩12,420 | +7.16% | 183.6만 |
|---|
| 2026.06.16 | ₩12,150 | ₩12,400 | ₩11,690 | ₩11,780 | -3.05% | 99.7만 |
|---|
| 2026.06.15 | ₩12,900 | ₩12,900 | ₩11,620 | ₩12,150 | -5.81% | 155.1만 |
|---|
| 2026.06.12 | ₩10,750 | ₩12,130 | ₩10,500 | ₩11,500 | +6.98% | 273.6만 |
|---|
| 2026.06.11 | ₩8,700 | ₩10,410 | ₩8,520 | ₩10,170 | +16.90% | 190.3만 |
|---|
| 2026.06.10 | ₩9,760 | ₩9,860 | ₩8,710 | ₩9,140 | -6.35% | 274 |
|---|
| 2026.06.09 | ₩8,780 | ₩10,660 | ₩8,370 | ₩9,880 | +12.53% | 367.1만 |
|---|
| 2026.06.08 | ₩7,130 | ₩8,910 | ₩7,100 | ₩8,250 | +15.71% | 150.6만 |
|---|
| 2026.06.05 | ₩8,300 | ₩8,360 | ₩7,880 | ₩7,900 | -4.82% | 36.1만 |
|---|
| 2026.06.04 | ₩8,350 | ₩8,910 | ₩8,160 | ₩8,360 | +0.12% | 52.9만 |
|---|
| 2026.06.02 | ₩8,180 | ₩8,370 | ₩7,780 | ₩8,200 | +0.24% | 64.5만 |
|---|
| 2026.06.01 | ₩8,300 | ₩8,680 | ₩7,960 | ₩8,380 | +0.96% | 110.5만 |
|---|
| 2026.05.29 | ₩9,320 | ₩9,490 | ₩8,310 | ₩8,600 | -7.73% | 88만 |
|---|
| 2026.05.28 | ₩10,400 | ₩10,400 | ₩9,010 | ₩9,240 | -11.15% | 152.3만 |
|---|
| 2026.05.27 | ₩9,880 | ₩11,000 | ₩9,820 | ₩10,360 | +4.86% | 382.2만 |
|---|
| 2026.05.26 | ₩9,010 | ₩9,670 | ₩9,010 | ₩9,520 | +5.66% | 89.3만 |
|---|
| 2026.05.22 | ₩8,260 | ₩9,140 | ₩8,220 | ₩8,990 | +8.84% | 66.4만 |
|---|
| 2026.05.21 | ₩7,830 | ₩8,460 | ₩7,680 | ₩8,180 | +4.47% | 41.9만 |
|---|
| 2026.05.20 | ₩7,630 | ₩7,660 | ₩7,100 | ₩7,580 | -0.66% | 34.2만 |
|---|
| 2026.05.19 | ₩7,730 | ₩7,840 | ₩7,380 | ₩7,630 | -1.29% | 35.7만 |
|---|
| 2026.05.18 | ₩7,690 | ₩7,930 | ₩7,400 | ₩7,730 | +0.52% | 57.1만 |
|---|
| 2026.05.15 | ₩9,080 | ₩9,120 | ₩8,030 | ₩8,230 | -9.36% | 72.9만 |
|---|
| 2026.05.14 | ₩8,600 | ₩9,310 | ₩8,190 | ₩8,810 | +2.44% | 82.1만 |
|---|
| 2026.05.13 | ₩8,790 | ₩8,790 | ₩7,920 | ₩8,570 | -2.50% | 64.9만 |
|---|
| 2026.05.12 | ₩10,000 | ₩10,000 | ₩8,130 | ₩8,840 | -11.60% | 117.7만 |
|---|
| 2026.05.11 | ₩10,150 | ₩10,280 | ₩9,730 | ₩10,080 | -0.69% | 96.9만 |
|---|
| 2026.05.08 | ₩9,480 | ₩10,300 | ₩9,120 | ₩9,980 | +5.27% | 123.6만 |
|---|
| 2026.05.07 | ₩9,960 | ₩10,250 | ₩9,400 | ₩9,650 | -3.11% | 124.2만 |
|---|
| 2026.05.06 | ₩9,200 | ₩10,170 | ₩9,100 | ₩9,760 | +6.09% | 349.8만 |
|---|
| 2026.05.04 | ₩8,780 | ₩9,090 | ₩8,770 | ₩8,880 | +1.14% | 85.1만 |
|---|
| 2026.04.30 | ₩8,650 | ₩9,000 | ₩8,530 | ₩8,650 | 0.00% | 58.6만 |
|---|
| 2026.04.29 | ₩8,710 | ₩8,770 | ₩8,410 | ₩8,640 | -0.80% | 83.3만 |
|---|
| 2026.04.28 | ₩9,380 | ₩9,380 | ₩8,710 | ₩8,790 | -6.29% | 121.3만 |
|---|
| 2026.04.27 | ₩9,390 | ₩9,660 | ₩8,910 | ₩9,560 | +1.81% | 182.8만 |
|---|
| 2026.04.24 | ₩8,050 | ₩9,540 | ₩8,010 | ₩9,320 | +15.78% | 370.7만 |
|---|
| 2026.04.23 | ₩8,200 | ₩8,220 | ₩7,790 | ₩8,040 | -1.95% | 89.1만 |
|---|
| 2026.04.22 | ₩7,650 | ₩8,380 | ₩7,400 | ₩8,200 | +7.19% | 166.6만 |
|---|
| 2026.04.21 | ₩7,530 | ₩7,880 | ₩7,320 | ₩7,670 | +1.86% | 111.7만 |
|---|
| 2026.04.20 | ₩7,170 | ₩7,650 | ₩7,030 | ₩7,400 | +3.21% | 141.3만 |
|---|
| 2026.04.17 | ₩7,050 | ₩7,190 | ₩6,800 | ₩7,170 | +1.70% | 55.8만 |
|---|
| 2026.04.16 | ₩6,960 | ₩7,050 | ₩6,760 | ₩7,030 | +1.01% | 56.7만 |
|---|
| 2026.04.15 | ₩7,150 | ₩7,230 | ₩6,860 | ₩6,950 | -2.80% | 70.6만 |
|---|
| 2026.04.14 | ₩6,820 | ₩7,130 | ₩6,770 | ₩6,920 | +1.47% | 66.9만 |
|---|
| 2026.04.13 | ₩6,540 | ₩6,910 | ₩6,380 | ₩6,620 | +1.22% | 63.7만 |
|---|
| 2026.04.10 | ₩6,640 | ₩6,880 | ₩6,540 | ₩6,650 | +0.15% | 60만 |
|---|
| 2026.04.09 | ₩6,780 | ₩6,780 | ₩6,330 | ₩6,460 | -4.72% | 66.5만 |
|---|
| 2026.04.08 | ₩6,640 | ₩6,960 | ₩6,390 | ₩6,920 | +4.22% | 122만 |
|---|
| 2026.04.07 | ₩7,300 | ₩7,380 | ₩5,950 | ₩6,310 | -13.56% | 262.8만 |
|---|
| 2026.04.06 | ₩6,850 | ₩7,380 | ₩6,780 | ₩7,220 | +5.40% | 71.5만 |
|---|
| 2026.04.03 | ₩7,030 | ₩7,030 | ₩6,600 | ₩6,790 | -3.41% | 40.4만 |
|---|
| 2026.04.02 | ₩7,410 | ₩7,460 | ₩6,600 | ₩6,670 | -9.99% | 75.2만 |
|---|
| 2026.04.01 | ₩7,120 | ₩7,470 | ₩6,890 | ₩7,360 | +3.37% | 78.5만 |
|---|
| 2026.03.31 | ₩6,900 | ₩6,950 | ₩6,460 | ₩6,490 | -5.94% | 92.6만 |
|---|
| 2026.03.30 | ₩7,200 | ₩7,290 | ₩6,920 | ₩7,090 | -1.53% | 66만 |
|---|
| 2026.03.27 | ₩7,600 | ₩7,770 | ₩7,400 | ₩7,620 | +0.26% | 75.2만 |
|---|
| 2026.03.26 | ₩8,540 | ₩8,540 | ₩7,820 | ₩7,920 | -7.26% | 122만 |
|---|
| 2026.03.25 | ₩8,690 | ₩8,780 | ₩8,250 | ₩8,540 | -1.73% | 121만 |
|---|
| 2026.03.24 | ₩9,140 | ₩9,890 | ₩8,190 | ₩8,440 | -7.66% | 395.1만 |
|---|
| 2026.03.23 | ₩8,490 | ₩9,450 | ₩8,410 | ₩8,800 | +3.65% | 370만 |
|---|
| 2026.03.20 | ₩7,950 | ₩9,180 | ₩7,770 | ₩8,650 | +8.81% | 220.4만 |
|---|
| 2026.03.19 | ₩7,910 | ₩8,300 | ₩7,820 | ₩7,940 | +0.38% | 109.8만 |
|---|
| 2026.03.18 | ₩7,800 | ₩8,480 | ₩7,740 | ₩8,350 | +7.05% | 179.2만 |
|---|
| 2026.03.17 | ₩8,290 | ₩8,300 | ₩7,600 | ₩7,650 | -7.72% | 90.3만 |
|---|
| 2026.03.16 | ₩7,750 | ₩7,940 | ₩7,210 | ₩7,840 | +1.16% | 104.8만 |
|---|
| 2026.03.13 | ₩7,500 | ₩7,770 | ₩7,280 | ₩7,670 | +2.27% | 69.4만 |
|---|
| 2026.03.12 | ₩7,620 | ₩7,960 | ₩7,470 | ₩7,730 | +1.44% | 67.3만 |
|---|
| 2026.03.11 | ₩7,960 | ₩8,160 | ₩7,490 | ₩7,730 | -2.89% | 92.1만 |
|---|
| 2026.03.10 | ₩8,150 | ₩8,150 | ₩7,650 | ₩7,830 | -3.93% | 94.7만 |
|---|
| 2026.03.09 | ₩7,900 | ₩8,100 | ₩7,170 | ₩7,510 | -4.94% | 121만 |
|---|
| 2026.03.06 | ₩8,680 | ₩8,920 | ₩8,050 | ₩8,600 | -0.92% | 181.1만 |
|---|
| 2026.03.05 | ₩7,870 | ₩8,720 | ₩7,680 | ₩8,720 | +10.80% | 285.9만 |
|---|
| 2026.03.04 | ₩7,310 | ₩7,840 | ₩6,500 | ₩6,710 | -8.21% | 166.6만 |
|---|
| 2026.03.03 | ₩8,430 | ₩8,690 | ₩7,840 | ₩7,850 | -6.88% | 168만 |
|---|
| 2026.02.27 | ₩8,770 | ₩9,100 | ₩8,670 | ₩8,850 | +0.91% | 97.9만 |
|---|
| 2026.02.26 | ₩8,810 | ₩9,300 | ₩8,800 | ₩8,950 | +1.59% | 208.1만 |
|---|
| 2026.02.25 | ₩8,910 | ₩9,040 | ₩8,560 | ₩8,730 | -2.02% | 113만 |
|---|
| 2026.02.24 | ₩8,500 | ₩9,240 | ₩8,250 | ₩8,730 | +2.71% | 230.5만 |
|---|
| 2026.02.23 | ₩8,840 | ₩8,870 | ₩8,010 | ₩8,470 | -4.19% | 172만 |
|---|
| 2026.02.20 | ₩8,120 | ₩8,460 | ₩8,030 | ₩8,400 | +3.45% | 166.9만 |
|---|
| 2026.02.19 | ₩7,750 | ₩8,060 | ₩7,450 | ₩8,040 | +3.74% | 206만 |
|---|
| 2026.02.13 | ₩7,410 | ₩7,680 | ₩7,330 | ₩7,450 | +0.54% | 78.9만 |
|---|
| 2026.02.12 | ₩7,980 | ₩8,100 | ₩7,430 | ₩7,440 | -6.77% | 125.9만 |
|---|
| 2026.02.11 | ₩8,250 | ₩8,340 | ₩7,550 | ₩7,960 | -3.52% | 378.4만 |
|---|
| 2026.02.10 | ₩6,900 | ₩7,250 | ₩6,650 | ₩7,250 | +5.07% | 120.8만 |
|---|
| 2026.02.09 | ₩7,290 | ₩7,330 | ₩6,860 | ₩6,890 | -5.49% | 99.3만 |
|---|
| 2026.02.06 | ₩6,800 | ₩7,300 | ₩6,640 | ₩6,880 | +1.18% | 130.9만 |
|---|
| 2026.02.05 | ₩7,400 | ₩7,400 | ₩6,950 | ₩7,030 | -5.00% | 151.7만 |
|---|
| 2026.02.04 | ₩7,570 | ₩7,680 | ₩7,320 | ₩7,540 | -0.40% | 127.7만 |
|---|
| 2026.02.03 | ₩7,850 | ₩8,020 | ₩7,130 | ₩7,770 | -1.02% | 253.2만 |
|---|
| 2026.02.02 | ₩8,380 | ₩8,590 | ₩7,500 | ₩7,630 | -8.95% | 209.2만 |
|---|
| 2026.01.30 | ₩8,770 | ₩9,420 | ₩8,610 | ₩8,670 | -1.14% | 210.2만 |
|---|
| 2026.01.29 | ₩9,480 | ₩9,500 | ₩8,510 | ₩8,850 | -6.65% | 269.9만 |
|---|
| 2026.01.28 | ₩8,200 | ₩9,500 | ₩8,070 | ₩9,300 | +13.41% | 561.4만 |
|---|
| 2026.01.27 | ₩7,680 | ₩8,090 | ₩7,430 | ₩8,010 | +4.30% | 139.1만 |
|---|
| 2026.01.26 | ₩7,660 | ₩7,880 | ₩7,450 | ₩7,680 | +0.26% | 86.1만 |
|---|
| 2026.01.23 | ₩7,760 | ₩7,950 | ₩7,360 | ₩7,660 | -1.29% | 82.4만 |
|---|
| 2026.01.22 | ₩8,240 | ₩8,280 | ₩7,680 | ₩7,750 | -5.95% | 132.7만 |
|---|
| 2026.01.21 | ₩7,260 | ₩8,180 | ₩7,080 | ₩8,080 | +11.29% | 273.6만 |
|---|
| 2026.01.20 | ₩7,900 | ₩7,910 | ₩7,380 | ₩7,580 | -4.05% | 135.8만 |
|---|
| 2026.01.19 | ₩8,200 | ₩8,200 | ₩7,810 | ₩8,000 | -2.44% | 99.7만 |
|---|
| 2026.01.16 | ₩8,700 | ₩8,720 | ₩8,140 | ₩8,330 | -4.25% | 150.7만 |
|---|
| 2026.01.15 | ₩8,070 | ₩8,540 | ₩7,840 | ₩8,500 | +5.33% | 181.7만 |
|---|
| 2026.01.14 | ₩8,310 | ₩8,350 | ₩7,820 | ₩8,110 | -2.41% | 155.9만 |
|---|
| 2026.01.13 | ₩7,980 | ₩8,340 | ₩7,790 | ₩8,300 | +4.01% | 156.3만 |
|---|
| 2026.01.12 | ₩7,540 | ₩8,130 | ₩7,490 | ₩7,880 | +4.51% | 209.6만 |
|---|
| 2026.01.09 | ₩7,680 | ₩7,950 | ₩7,220 | ₩7,290 | -5.08% | 157.9만 |
|---|
| 2026.01.08 | ₩8,010 | ₩8,180 | ₩7,720 | ₩7,750 | -3.25% | 115.6만 |
|---|
| 2026.01.07 | ₩7,990 | ₩8,460 | ₩7,720 | ₩7,990 | 0.00% | 271.1만 |
|---|
| 2026.01.06 | ₩6,920 | ₩7,820 | ₩6,800 | ₩7,800 | +12.72% | 318만 |
|---|
| 2026.01.05 | ₩7,310 | ₩7,310 | ₩6,690 | ₩7,020 | -3.97% | 160.5만 |
|---|
| 2026.01.02 | ₩6,710 | ₩7,070 | ₩6,630 | ₩7,040 | +4.92% | 108만 |
|---|
| 2025.12.30 | ₩6,760 | ₩6,940 | ₩6,650 | ₩6,790 | +0.44% | 107.8만 |
|---|
| 2025.12.29 | ₩7,170 | ₩7,170 | ₩6,620 | ₩6,860 | -4.32% | 284만 |
|---|
| 2025.12.26 | ₩6,560 | ₩7,500 | ₩6,540 | ₩7,180 | +9.45% | 453.5만 |
|---|
| 2025.12.24 | ₩6,290 | ₩6,780 | ₩6,160 | ₩6,520 | +3.66% | 335만 |
|---|
| 2025.12.23 | ₩6,290 | ₩6,340 | ₩6,140 | ₩6,240 | -0.79% | 99.2만 |
|---|
| 2025.12.22 | ₩6,230 | ₩6,530 | ₩6,160 | ₩6,200 | -0.48% | 200.8만 |
|---|
| 2025.12.19 | ₩5,650 | ₩6,190 | ₩5,480 | ₩6,000 | +6.19% | 373만 |
|---|
| 2025.12.18 | ₩5,500 | ₩5,510 | ₩5,320 | ₩5,430 | -1.27% | 81.9만 |
|---|
| 2025.12.17 | ₩5,260 | ₩5,580 | ₩5,100 | ₩5,580 | +6.08% | 150.4만 |
|---|
| 2025.12.16 | ₩5,390 | ₩5,450 | ₩5,150 | ₩5,200 | -3.53% | 85.8만 |
|---|
| 2025.12.15 | ₩5,510 | ₩5,630 | ₩5,250 | ₩5,450 | -1.09% | 98.9만 |
|---|
| 2025.12.12 | ₩5,610 | ₩5,770 | ₩5,520 | ₩5,600 | -0.18% | 77.1만 |
|---|
| 2025.12.11 | ₩5,880 | ₩5,940 | ₩5,600 | ₩5,600 | -4.76% | 95.8만 |
|---|
| 2025.12.10 | ₩6,040 | ₩6,050 | ₩5,750 | ₩5,870 | -2.81% | 102만 |
|---|
| 2025.12.09 | ₩6,010 | ₩6,040 | ₩5,650 | ₩6,040 | +0.50% | 148.2만 |
|---|
| 2025.12.08 | ₩6,040 | ₩6,180 | ₩5,920 | ₩6,050 | +0.17% | 162만 |
|---|
| 2025.12.05 | ₩5,900 | ₩6,000 | ₩5,640 | ₩6,000 | +1.69% | 176.5만 |
|---|
| 2025.12.04 | ₩5,700 | ₩5,810 | ₩5,580 | ₩5,770 | +1.23% | 134.1만 |
|---|
| 2025.12.03 | ₩5,500 | ₩6,000 | ₩5,490 | ₩5,660 | +2.91% | 335.5만 |
|---|
| 2025.12.02 | ₩5,240 | ₩5,340 | ₩5,150 | ₩5,340 | +1.91% | 100.7만 |
|---|
| 2025.12.01 | ₩5,180 | ₩5,400 | ₩5,020 | ₩5,240 | +1.16% | 171.5만 |
|---|
| 2025.11.28 | ₩5,110 | ₩5,150 | ₩4,980 | ₩5,080 | -0.59% | 117.6만 |
|---|
| 2025.11.27 | ₩4,725 | ₩5,300 | ₩4,660 | ₩5,200 | +10.05% | 336.6만 |
|---|
| 2025.11.26 | ₩4,745 | ₩4,770 | ₩4,510 | ₩4,590 | -3.27% | 136.8만 |
|---|
| 2025.11.25 | ₩4,355 | ₩4,770 | ₩4,250 | ₩4,715 | +8.27% | 298.3만 |
|---|
| 2025.11.24 | ₩4,295 | ₩4,695 | ₩3,940 | ₩4,080 | -5.01% | 146.6만 |
|---|
| 2025.11.21 | ₩4,360 | ₩4,595 | ₩4,040 | ₩4,040 | -7.34% | 43.7만 |
|---|
| 2025.11.20 | ₩4,810 | ₩5,090 | ₩4,650 | ₩4,680 | -2.70% | 51.4만 |
|---|
| 2025.11.19 | ₩4,515 | ₩4,655 | ₩4,200 | ₩4,640 | +2.77% | 21.8만 |
|---|
| 2025.11.18 | ₩4,760 | ₩4,760 | ₩4,450 | ₩4,515 | -5.15% | 20.8만 |
|---|
| 2025.11.17 | ₩4,630 | ₩4,900 | ₩4,630 | ₩4,760 | +2.81% | 27.9만 |
|---|
| 2025.11.14 | ₩4,750 | ₩4,845 | ₩4,610 | ₩4,620 | -2.74% | 30.7만 |
|---|
| 2025.11.13 | ₩4,985 | ₩4,985 | ₩4,820 | ₩4,920 | -1.30% | 24.2만 |
|---|
| 2025.11.12 | ₩4,750 | ₩4,985 | ₩4,625 | ₩4,940 | +4.00% | 29.8만 |
|---|
| 2025.11.11 | ₩4,820 | ₩5,080 | ₩4,580 | ₩4,680 | -2.90% | 51.3만 |
|---|
| 2025.11.10 | ₩4,860 | ₩4,890 | ₩4,600 | ₩4,780 | -1.65% | 31.5만 |
|---|
| 2025.11.07 | ₩4,815 | ₩4,995 | ₩4,740 | ₩4,850 | +0.73% | 33.6만 |
|---|
| 2025.11.06 | ₩5,020 | ₩5,120 | ₩4,740 | ₩4,960 | -1.20% | 34.2만 |
|---|
| 2025.11.05 | ₩5,050 | ₩5,070 | ₩4,635 | ₩4,985 | -1.29% | 81.3만 |
|---|
| 2025.11.04 | ₩5,180 | ₩5,300 | ₩5,030 | ₩5,210 | +0.58% | 74.3만 |
|---|
| 2025.11.03 | ₩5,230 | ₩5,350 | ₩4,990 | ₩5,160 | -1.34% | 59.4만 |
|---|
| 2025.10.31 | ₩5,380 | ₩5,400 | ₩5,130 | ₩5,240 | -2.60% | 37.2만 |
|---|
| 2025.10.30 | ₩5,120 | ₩5,440 | ₩4,930 | ₩5,370 | +4.88% | 86만 |
|---|
| 2025.10.29 | ₩5,080 | ₩5,170 | ₩4,900 | ₩5,120 | +0.79% | 36.1만 |
|---|
| 2025.10.28 | ₩5,100 | ₩5,160 | ₩4,980 | ₩5,060 | -0.78% | 29.5만 |
|---|
| 2025.10.27 | ₩5,240 | ₩5,300 | ₩5,020 | ₩5,100 | -2.67% | 62.1만 |
|---|
| 2025.10.24 | ₩5,330 | ₩5,480 | ₩5,120 | ₩5,150 | -3.38% | 50만 |
|---|
| 2025.10.23 | ₩5,080 | ₩5,250 | ₩4,980 | ₩5,250 | +3.35% | 50.7만 |
|---|
| 2025.10.22 | ₩5,240 | ₩5,340 | ₩5,000 | ₩5,240 | 0.00% | 57.3만 |
|---|
| 2025.10.21 | ₩5,530 | ₩5,580 | ₩5,270 | ₩5,300 | -4.16% | 69.9만 |
|---|
| 2025.10.20 | ₩5,630 | ₩5,820 | ₩5,410 | ₩5,510 | -2.13% | 81.4만 |
|---|
| 2025.10.17 | ₩5,650 | ₩5,750 | ₩5,320 | ₩5,400 | -4.42% | 101.8만 |
|---|
| 2025.10.16 | ₩5,380 | ₩5,720 | ₩5,200 | ₩5,650 | +5.02% | 129.2만 |
|---|
| 2025.10.15 | ₩4,645 | ₩5,400 | ₩4,630 | ₩5,370 | +15.61% | 141.2만 |
|---|
| 2025.10.14 | ₩5,120 | ₩5,270 | ₩4,400 | ₩4,530 | -11.52% | 128만 |
|---|
| 2025.10.13 | ₩4,800 | ₩5,150 | ₩4,755 | ₩5,080 | +5.83% | 70.1만 |
|---|
| 2025.10.10 | ₩5,270 | ₩5,330 | ₩4,750 | ₩5,120 | -2.85% | 67.6만 |
|---|