시장 데이터를 불러오는 중
전체 종목
에이디테크놀로지 과거 주가
200710.KQ · KOSDAQ
주요 제품·사업: 주문형 반도체
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
200710.KQ · KOSDAQ
주요 제품·사업: 주문형 반도체
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩29,150 | ₩29,200 | ₩28,050 | ₩28,300 | -2.92% | 11.3만 |
| 2026.10.07 | ₩29,400 | ₩29,400 | ₩28,550 | ₩28,600 | -2.72% | 8.9만 |
| 2026.10.06 | ₩29,850 | ₩29,900 | ₩29,100 | ₩29,350 | -1.68% | 13.3만 |
| 2026.10.02 | ₩29,700 | ₩30,300 | ₩29,100 | ₩29,600 | -0.34% | 16.2만 |
| 2026.10.01 | ₩27,650 | ₩29,450 | ₩27,650 | ₩29,300 | +5.97% | 15.9만 |
| 2026.09.30 | ₩27,850 | ₩28,350 | ₩27,500 | ₩27,900 | +0.18% | 8.3만 |
| 2026.09.29 | ₩26,350 | ₩27,700 | ₩26,350 | ₩27,550 | +4.55% | 9.5만 |
| 2026.09.28 | ₩26,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,350 |
| ₩26,900 |
| +0.56% |
| 6.4만 |
| 2026.09.23 | ₩26,700 | ₩27,000 | ₩26,000 | ₩26,750 | +0.19% | 7.5만 |
|---|
| 2026.09.22 | ₩27,450 | ₩27,450 | ₩26,050 | ₩26,200 | -4.55% | 13.3만 |
|---|
| 2026.09.21 | ₩25,200 | ₩26,300 | ₩24,950 | ₩26,300 | +4.37% | 8.9만 |
|---|
| 2026.09.18 | ₩25,650 | ₩25,800 | ₩24,850 | ₩25,050 | -2.34% | 9.6만 |
|---|
| 2026.09.17 | ₩23,900 | ₩25,300 | ₩23,800 | ₩24,500 | +2.51% | 6.6만 |
|---|
| 2026.09.16 | ₩23,050 | ₩23,900 | ₩22,900 | ₩23,550 | +2.17% | 4.2만 |
|---|
| 2026.09.15 | ₩23,100 | ₩23,800 | ₩22,800 | ₩23,150 | +0.22% | 4.4만 |
|---|
| 2026.09.14 | ₩23,250 | ₩23,600 | ₩22,850 | ₩23,100 | -0.65% | 5.3만 |
|---|
| 2026.09.11 | ₩24,850 | ₩24,850 | ₩23,700 | ₩23,850 | -4.02% | 6.9만 |
|---|
| 2026.09.10 | ₩25,500 | ₩25,700 | ₩24,900 | ₩25,450 | -0.20% | 11.9만 |
|---|
| 2026.09.09 | ₩25,400 | ₩25,950 | ₩24,650 | ₩24,850 | -2.17% | 8.2만 |
|---|
| 2026.09.08 | ₩24,400 | ₩26,400 | ₩24,250 | ₩25,200 | +3.28% | 13.8만 |
|---|
| 2026.09.07 | ₩24,050 | ₩24,550 | ₩23,650 | ₩24,500 | +1.87% | 7.3만 |
|---|
| 2026.09.04 | ₩22,800 | ₩23,500 | ₩22,800 | ₩23,300 | +2.19% | 5.5만 |
|---|
| 2026.09.03 | ₩23,600 | ₩23,800 | ₩22,150 | ₩22,500 | -4.66% | 11.9만 |
|---|
| 2026.09.02 | ₩23,850 | ₩24,000 | ₩23,100 | ₩23,350 | -2.10% | 9.8만 |
|---|
| 2026.09.01 | ₩25,300 | ₩25,300 | ₩24,250 | ₩24,650 | -2.57% | 7.4만 |
|---|
| 2026.08.31 | ₩24,600 | ₩25,450 | ₩24,000 | ₩25,300 | +2.85% | 5.5만 |
|---|
| 2026.08.28 | ₩26,650 | ₩26,650 | ₩25,300 | ₩25,500 | -4.32% | 5.1만 |
|---|
| 2026.08.27 | ₩27,100 | ₩27,100 | ₩25,900 | ₩26,400 | -2.58% | 5.1만 |
|---|
| 2026.08.26 | ₩25,900 | ₩26,050 | ₩25,200 | ₩25,900 | 0.00% | 4.3만 |
|---|
| 2026.08.25 | ₩24,500 | ₩25,800 | ₩23,200 | ₩25,600 | +4.49% | 8.4만 |
|---|
| 2026.08.24 | ₩25,250 | ₩25,350 | ₩24,150 | ₩24,500 | -2.97% | 9.1만 |
|---|
| 2026.08.21 | ₩26,700 | ₩27,150 | ₩25,000 | ₩25,050 | -6.18% | 9.8만 |
|---|
| 2026.08.20 | ₩27,150 | ₩28,100 | ₩27,000 | ₩27,400 | +0.92% | 9.1만 |
|---|
| 2026.08.19 | ₩25,250 | ₩26,700 | ₩25,000 | ₩25,950 | +2.77% | 8.1만 |
|---|
| 2026.08.18 | ₩28,600 | ₩28,900 | ₩26,600 | ₩26,850 | -6.12% | 21.2만 |
|---|
| 2026.08.14 | ₩30,550 | ₩31,050 | ₩29,100 | ₩30,350 | -0.65% | 8.6만 |
|---|
| 2026.08.13 | ₩30,900 | ₩31,000 | ₩30,100 | ₩30,150 | -2.43% | 8.1만 |
|---|
| 2026.08.12 | ₩30,500 | ₩31,100 | ₩29,800 | ₩30,450 | -0.16% | 9.1만 |
|---|
| 2026.08.11 | ₩29,650 | ₩30,750 | ₩29,450 | ₩29,950 | +1.01% | 8.8만 |
|---|
| 2026.08.10 | ₩29,850 | ₩30,750 | ₩29,750 | ₩30,500 | +2.18% | 9.8만 |
|---|
| 2026.08.07 | ₩29,250 | ₩31,650 | ₩27,450 | ₩29,850 | +2.05% | 23.5만 |
|---|
| 2026.08.06 | ₩28,800 | ₩30,400 | ₩28,450 | ₩29,500 | +2.43% | 14만 |
|---|
| 2026.08.05 | ₩30,000 | ₩30,350 | ₩29,000 | ₩29,800 | -0.67% | 15.3만 |
|---|
| 2026.08.04 | ₩27,100 | ₩29,000 | ₩26,050 | ₩28,950 | +6.83% | 12.3만 |
|---|
| 2026.08.03 | ₩25,500 | ₩27,100 | ₩25,500 | ₩26,550 | +4.12% | 13.3만 |
|---|
| 2026.07.31 | ₩23,800 | ₩27,900 | ₩23,800 | ₩26,750 | +12.39% | 30.2만 |
|---|
| 2026.07.30 | ₩21,800 | ₩24,100 | ₩21,300 | ₩21,750 | -0.23% | 15.1만 |
|---|
| 2026.07.29 | ₩26,900 | ₩27,150 | ₩20,750 | ₩21,950 | -18.40% | 36.9만 |
|---|
| 2026.07.28 | ₩26,850 | ₩27,450 | ₩26,000 | ₩26,600 | -0.93% | 15.6만 |
|---|
| 2026.07.27 | ₩28,300 | ₩30,350 | ₩27,300 | ₩29,250 | +3.36% | 29.4만 |
|---|
| 2026.07.24 | ₩27,250 | ₩28,450 | ₩25,750 | ₩25,950 | -4.77% | 16.5만 |
|---|
| 2026.07.23 | ₩26,800 | ₩27,850 | ₩26,450 | ₩27,750 | +3.54% | 10.3만 |
|---|
| 2026.07.22 | ₩28,500 | ₩28,800 | ₩26,300 | ₩26,300 | -7.72% | 12.8만 |
|---|
| 2026.07.21 | ₩27,000 | ₩27,750 | ₩26,500 | ₩27,200 | +0.74% | 12.9만 |
|---|
| 2026.07.20 | ₩28,050 | ₩28,850 | ₩26,500 | ₩27,000 | -3.74% | 17.4만 |
|---|
| 2026.07.16 | ₩29,900 | ₩30,500 | ₩27,650 | ₩29,400 | -1.67% | 25.1만 |
|---|
| 2026.07.15 | ₩30,700 | ₩31,700 | ₩30,000 | ₩31,550 | +2.77% | 25.9만 |
|---|
| 2026.07.14 | ₩30,350 | ₩31,100 | ₩27,500 | ₩29,550 | -2.64% | 38.5만 |
|---|
| 2026.07.13 | ₩34,250 | ₩34,850 | ₩29,250 | ₩29,500 | -13.87% | 42.5만 |
|---|
| 2026.07.10 | ₩36,550 | ₩36,900 | ₩33,550 | ₩35,450 | -3.01% | 69.7만 |
|---|
| 2026.07.09 | ₩32,500 | ₩35,850 | ₩31,700 | ₩35,450 | +9.08% | 88.7만 |
|---|
| 2026.07.08 | ₩30,800 | ₩33,300 | ₩30,150 | ₩31,350 | +1.79% | 49.9만 |
|---|
| 2026.07.07 | ₩32,000 | ₩33,150 | ₩30,000 | ₩31,400 | -1.88% | 63.2만 |
|---|
| 2026.07.06 | ₩31,800 | ₩31,800 | ₩28,950 | ₩30,300 | -4.72% | 57.9만 |
|---|
| 2026.07.03 | ₩25,700 | ₩29,800 | ₩24,400 | ₩29,800 | +15.95% | 22.6만 |
|---|
| 2026.07.02 | ₩27,200 | ₩27,250 | ₩24,500 | ₩25,100 | -7.72% | 25.5만 |
|---|
| 2026.07.01 | ₩28,600 | ₩29,800 | ₩26,850 | ₩28,300 | -1.05% | 11.3만 |
|---|
| 2026.06.30 | ₩29,000 | ₩29,675 | ₩27,800 | ₩28,300 | -2.41% | 10.5만 |
|---|
| 2026.06.29 | ₩26,800 | ₩28,800 | ₩26,600 | ₩28,800 | +7.46% | 20.3만 |
|---|
| 2026.06.26 | ₩27,950 | ₩28,850 | ₩26,150 | ₩27,000 | -3.40% | 16.6만 |
|---|
| 2026.06.25 | ₩30,500 | ₩31,650 | ₩28,400 | ₩28,800 | -5.57% | 11.9만 |
|---|
| 2026.06.24 | ₩30,150 | ₩30,950 | ₩28,950 | ₩29,900 | -0.83% | 13.1만 |
|---|
| 2026.06.23 | ₩34,000 | ₩34,400 | ₩30,150 | ₩30,450 | -10.44% | 15.8만 |
|---|
| 2026.06.22 | ₩34,650 | ₩36,100 | ₩33,050 | ₩34,450 | -0.58% | 12.8만 |
|---|
| 2026.06.19 | ₩37,500 | ₩37,850 | ₩33,650 | ₩34,750 | -7.33% | 16.1만 |
|---|
| 2026.06.18 | ₩38,750 | ₩39,000 | ₩36,400 | ₩37,100 | -4.26% | 13만 |
|---|
| 2026.06.17 | ₩38,600 | ₩39,750 | ₩38,250 | ₩38,700 | +0.26% | 8.6만 |
|---|
| 2026.06.16 | ₩41,450 | ₩41,450 | ₩39,150 | ₩39,150 | -5.55% | 8.7만 |
|---|
| 2026.06.15 | ₩41,300 | ₩41,650 | ₩39,400 | ₩40,400 | -2.18% | 14.1만 |
|---|
| 2026.06.12 | ₩40,000 | ₩43,500 | ₩38,500 | ₩40,400 | +1.00% | 36.4만 |
|---|
| 2026.06.11 | ₩33,550 | ₩39,400 | ₩33,050 | ₩37,400 | +11.48% | 23.3만 |
|---|
| 2026.06.10 | ₩35,600 | ₩36,950 | ₩33,650 | ₩34,700 | -2.53% | 14만 |
|---|
| 2026.06.09 | ₩32,900 | ₩37,450 | ₩32,850 | ₩36,600 | +11.25% | 27.6만 |
|---|
| 2026.06.08 | ₩30,400 | ₩33,700 | ₩30,400 | ₩31,800 | +4.61% | 28.5만 |
|---|
| 2026.06.05 | ₩35,950 | ₩37,000 | ₩33,800 | ₩35,050 | -2.50% | 23.7만 |
|---|
| 2026.06.04 | ₩38,950 | ₩40,650 | ₩37,100 | ₩37,350 | -4.11% | 23.6만 |
|---|
| 2026.06.02 | ₩39,300 | ₩40,750 | ₩37,500 | ₩38,700 | -1.53% | 23만 |
|---|
| 2026.06.01 | ₩38,650 | ₩42,400 | ₩38,350 | ₩40,000 | +3.49% | 26.3만 |
|---|
| 2026.05.29 | ₩41,000 | ₩41,000 | ₩37,750 | ₩39,600 | -3.41% | 27.6만 |
|---|
| 2026.05.28 | ₩40,900 | ₩41,150 | ₩37,100 | ₩38,950 | -4.77% | 30.2만 |
|---|
| 2026.05.27 | ₩46,400 | ₩46,450 | ₩41,800 | ₩42,000 | -9.48% | 24.9만 |
|---|
| 2026.05.26 | ₩44,100 | ₩47,800 | ₩44,050 | ₩46,350 | +5.10% | 31.8만 |
|---|
| 2026.05.22 | ₩43,900 | ₩44,650 | ₩42,450 | ₩42,600 | -2.96% | 23.2만 |
|---|
| 2026.05.21 | ₩41,200 | ₩45,600 | ₩41,050 | ₩44,150 | +7.16% | 25.6만 |
|---|
| 2026.05.20 | ₩39,900 | ₩40,900 | ₩38,000 | ₩39,400 | -1.25% | 18.6만 |
|---|
| 2026.05.19 | ₩40,200 | ₩40,850 | ₩38,100 | ₩39,650 | -1.37% | 24.7만 |
|---|
| 2026.05.18 | ₩41,900 | ₩43,500 | ₩39,050 | ₩41,250 | -1.55% | 43.3만 |
|---|
| 2026.05.15 | ₩50,300 | ₩50,600 | ₩43,800 | ₩44,850 | -10.83% | 21.6만 |
|---|
| 2026.05.14 | ₩49,850 | ₩49,850 | ₩47,800 | ₩49,000 | -1.71% | 13.5만 |
|---|
| 2026.05.13 | ₩47,000 | ₩50,900 | ₩45,650 | ₩50,500 | +7.45% | 26.2만 |
|---|
| 2026.05.12 | ₩51,100 | ₩51,400 | ₩46,500 | ₩48,350 | -5.38% | 30.4만 |
|---|
| 2026.05.11 | ₩53,400 | ₩53,400 | ₩50,500 | ₩51,000 | -4.49% | 17.1만 |
|---|
| 2026.05.08 | ₩50,800 | ₩53,000 | ₩50,200 | ₩51,400 | +1.18% | 20만 |
|---|
| 2026.05.07 | ₩55,600 | ₩55,600 | ₩51,900 | ₩52,400 | -5.76% | 30.1만 |
|---|
| 2026.05.06 | ₩57,200 | ₩57,500 | ₩53,800 | ₩55,100 | -3.67% | 28.2만 |
|---|
| 2026.05.04 | ₩53,800 | ₩55,400 | ₩53,000 | ₩54,100 | +0.56% | 25.8만 |
|---|
| 2026.04.30 | ₩56,600 | ₩56,600 | ₩51,700 | ₩52,300 | -7.60% | 53.7만 |
|---|
| 2026.04.29 | ₩55,700 | ₩56,200 | ₩54,000 | ₩55,900 | +0.36% | 20.1만 |
|---|
| 2026.04.28 | ₩59,300 | ₩59,300 | ₩56,000 | ₩56,800 | -4.22% | 25.4만 |
|---|
| 2026.04.27 | ₩60,700 | ₩60,800 | ₩58,300 | ₩59,400 | -2.14% | 24.6만 |
|---|
| 2026.04.24 | ₩54,400 | ₩62,000 | ₩53,700 | ₩60,500 | +11.21% | 65.7만 |
|---|
| 2026.04.23 | ₩56,900 | ₩57,200 | ₩53,100 | ₩54,700 | -3.87% | 28.6만 |
|---|
| 2026.04.22 | ₩54,100 | ₩56,800 | ₩52,400 | ₩56,400 | +4.25% | 46.6만 |
|---|
| 2026.04.21 | ₩55,000 | ₩55,400 | ₩53,700 | ₩55,300 | +0.55% | 23.1만 |
|---|
| 2026.04.20 | ₩54,000 | ₩55,600 | ₩53,500 | ₩54,800 | +1.48% | 21.2만 |
|---|
| 2026.04.17 | ₩53,300 | ₩55,100 | ₩51,600 | ₩54,500 | +2.25% | 31.5만 |
|---|
| 2026.04.16 | ₩54,800 | ₩54,800 | ₩52,300 | ₩52,900 | -3.47% | 27.5만 |
|---|
| 2026.04.15 | ₩56,300 | ₩56,300 | ₩53,900 | ₩54,500 | -3.20% | 32.6만 |
|---|
| 2026.04.14 | ₩49,950 | ₩54,700 | ₩49,500 | ₩53,300 | +6.71% | 50.3만 |
|---|
| 2026.04.13 | ₩49,700 | ₩50,400 | ₩48,100 | ₩48,400 | -2.62% | 33.5만 |
|---|
| 2026.04.10 | ₩52,000 | ₩54,200 | ₩51,100 | ₩51,300 | -1.35% | 49.4만 |
|---|
| 2026.04.09 | ₩53,100 | ₩53,800 | ₩50,700 | ₩51,000 | -3.95% | 23.8만 |
|---|
| 2026.04.08 | ₩51,600 | ₩54,800 | ₩49,450 | ₩54,500 | +5.62% | 66.6만 |
|---|
| 2026.04.07 | ₩55,300 | ₩55,500 | ₩48,000 | ₩49,100 | -11.21% | 43.3만 |
|---|
| 2026.04.06 | ₩55,600 | ₩58,600 | ₩53,700 | ₩54,100 | -2.70% | 25.2만 |
|---|
| 2026.04.03 | ₩50,000 | ₩58,200 | ₩48,000 | ₩56,300 | +12.60% | 47.5만 |
|---|
| 2026.04.02 | ₩51,800 | ₩52,200 | ₩47,500 | ₩48,200 | -6.95% | 25.9만 |
|---|
| 2026.04.01 | ₩52,000 | ₩52,800 | ₩50,600 | ₩51,500 | -0.96% | 22.8만 |
|---|
| 2026.03.31 | ₩50,200 | ₩51,900 | ₩47,550 | ₩48,000 | -4.38% | 53.1만 |
|---|
| 2026.03.30 | ₩53,800 | ₩54,200 | ₩51,500 | ₩53,100 | -1.30% | 31.1만 |
|---|
| 2026.03.27 | ₩53,800 | ₩58,800 | ₩52,300 | ₩57,800 | +7.43% | 40.2만 |
|---|
| 2026.03.26 | ₩57,800 | ₩59,500 | ₩54,800 | ₩55,900 | -3.29% | 38.8만 |
|---|
| 2026.03.25 | ₩56,900 | ₩61,500 | ₩56,100 | ₩58,800 | +3.34% | 73.7만 |
|---|
| 2026.03.24 | ₩51,600 | ₩59,600 | ₩51,300 | ₩58,000 | +12.40% | 149.4만 |
|---|
| 2026.03.23 | ₩46,000 | ₩52,000 | ₩45,800 | ₩49,000 | +6.52% | 56.5만 |
|---|
| 2026.03.20 | ₩46,700 | ₩47,750 | ₩45,450 | ₩47,700 | +2.14% | 17.7만 |
|---|
| 2026.03.19 | ₩45,000 | ₩47,150 | ₩44,900 | ₩46,600 | +3.56% | 20.9만 |
|---|
| 2026.03.18 | ₩49,700 | ₩49,700 | ₩45,600 | ₩46,400 | -6.64% | 55.9만 |
|---|
| 2026.03.17 | ₩50,800 | ₩52,300 | ₩47,750 | ₩48,250 | -5.02% | 61.3만 |
|---|
| 2026.03.16 | ₩47,900 | ₩48,650 | ₩46,800 | ₩48,250 | +0.73% | 13.9만 |
|---|
| 2026.03.13 | ₩46,500 | ₩48,100 | ₩45,950 | ₩47,850 | +2.90% | 22.5만 |
|---|
| 2026.03.12 | ₩46,550 | ₩49,500 | ₩46,300 | ₩48,500 | +4.19% | 24.2만 |
|---|
| 2026.03.11 | ₩44,450 | ₩49,900 | ₩43,500 | ₩48,800 | +9.79% | 68.9만 |
|---|
| 2026.03.10 | ₩42,600 | ₩42,750 | ₩40,450 | ₩42,500 | -0.23% | 19.2만 |
|---|
| 2026.03.09 | ₩39,900 | ₩40,900 | ₩37,050 | ₩39,000 | -2.26% | 25.8만 |
|---|
| 2026.03.06 | ₩39,450 | ₩44,550 | ₩39,450 | ₩44,000 | +11.53% | 32.5만 |
|---|
| 2026.03.05 | ₩38,350 | ₩41,700 | ₩38,200 | ₩40,000 | +4.30% | 24.7만 |
|---|
| 2026.03.04 | ₩39,250 | ₩41,250 | ₩34,600 | ₩35,000 | -10.83% | 34.3만 |
|---|
| 2026.03.03 | ₩43,500 | ₩45,500 | ₩41,900 | ₩41,900 | -3.68% | 28.7만 |
|---|
| 2026.02.27 | ₩45,150 | ₩46,250 | ₩44,550 | ₩45,500 | +0.78% | 22.7만 |
|---|
| 2026.02.26 | ₩47,800 | ₩47,800 | ₩46,150 | ₩47,000 | -1.67% | 20.1만 |
|---|
| 2026.02.25 | ₩48,300 | ₩48,750 | ₩45,700 | ₩46,300 | -4.14% | 24.6만 |
|---|
| 2026.02.24 | ₩43,800 | ₩49,300 | ₩43,000 | ₩47,200 | +7.76% | 56만 |
|---|
| 2026.02.23 | ₩44,150 | ₩46,000 | ₩43,000 | ₩44,250 | +0.23% | 37.4만 |
|---|
| 2026.02.20 | ₩42,100 | ₩44,000 | ₩41,750 | ₩42,850 | +1.78% | 19.4만 |
|---|
| 2026.02.19 | ₩39,900 | ₩43,250 | ₩39,900 | ₩42,800 | +7.27% | 56.4만 |
|---|
| 2026.02.13 | ₩39,500 | ₩41,000 | ₩38,750 | ₩38,950 | -1.39% | 21.4만 |
|---|
| 2026.02.12 | ₩40,850 | ₩40,900 | ₩39,300 | ₩39,900 | -2.33% | 23.3만 |
|---|
| 2026.02.11 | ₩38,450 | ₩41,900 | ₩37,300 | ₩39,850 | +3.64% | 43.3만 |
|---|
| 2026.02.10 | ₩40,000 | ₩40,200 | ₩37,900 | ₩38,200 | -4.50% | 29.5만 |
|---|
| 2026.02.09 | ₩37,500 | ₩40,950 | ₩37,100 | ₩40,150 | +7.07% | 68.9만 |
|---|
| 2026.02.06 | ₩34,550 | ₩36,400 | ₩33,100 | ₩35,350 | +2.32% | 20.6만 |
|---|
| 2026.02.05 | ₩35,900 | ₩37,350 | ₩35,450 | ₩36,200 | +0.84% | 17.9만 |
|---|
| 2026.02.04 | ₩36,900 | ₩37,550 | ₩36,350 | ₩37,000 | +0.27% | 17.2만 |
|---|
| 2026.02.03 | ₩36,750 | ₩38,000 | ₩36,450 | ₩37,950 | +3.27% | 23.8만 |
|---|
| 2026.02.02 | ₩36,400 | ₩38,200 | ₩35,500 | ₩35,700 | -1.92% | 33.4만 |
|---|
| 2026.01.30 | ₩40,350 | ₩41,200 | ₩38,150 | ₩38,300 | -5.08% | 45.2만 |
|---|
| 2026.01.29 | ₩41,550 | ₩41,800 | ₩33,000 | ₩39,800 | -4.21% | 71.1만 |
|---|
| 2026.01.28 | ₩39,500 | ₩40,200 | ₩38,100 | ₩39,450 | -0.13% | 55만 |
|---|
| 2026.01.27 | ₩36,250 | ₩38,450 | ₩35,800 | ₩38,100 | +5.10% | 51.4만 |
|---|
| 2026.01.26 | ₩35,550 | ₩36,950 | ₩34,500 | ₩36,450 | +2.53% | 38.9만 |
|---|
| 2026.01.23 | ₩34,200 | ₩36,400 | ₩33,250 | ₩35,550 | +3.95% | 56.6만 |
|---|
| 2026.01.22 | ₩36,100 | ₩36,150 | ₩33,600 | ₩33,900 | -6.09% | 36.3만 |
|---|
| 2026.01.21 | ₩32,400 | ₩35,300 | ₩32,300 | ₩34,250 | +5.71% | 44.8만 |
|---|
| 2026.01.20 | ₩35,250 | ₩36,250 | ₩33,900 | ₩34,200 | -2.98% | 66.8만 |
|---|
| 2026.01.19 | ₩32,600 | ₩34,300 | ₩32,350 | ₩34,050 | +4.45% | 46.7만 |
|---|
| 2026.01.16 | ₩33,650 | ₩33,750 | ₩31,100 | ₩32,200 | -4.31% | 56.3만 |
|---|
| 2026.01.15 | ₩31,150 | ₩31,600 | ₩30,450 | ₩31,350 | +0.64% | 19.2만 |
|---|
| 2026.01.14 | ₩31,550 | ₩32,050 | ₩30,850 | ₩31,600 | +0.16% | 19.6만 |
|---|
| 2026.01.13 | ₩31,300 | ₩32,550 | ₩30,250 | ₩31,600 | +0.96% | 46만 |
|---|
| 2026.01.12 | ₩32,700 | ₩33,350 | ₩30,600 | ₩31,200 | -4.59% | 34.3만 |
|---|
| 2026.01.09 | ₩32,750 | ₩33,450 | ₩31,200 | ₩31,400 | -4.12% | 33.5만 |
|---|
| 2026.01.08 | ₩32,550 | ₩36,550 | ₩32,550 | ₩33,450 | +2.76% | 140.1만 |
|---|
| 2026.01.07 | ₩32,300 | ₩32,300 | ₩30,450 | ₩31,150 | -3.56% | 43만 |
|---|
| 2026.01.06 | ₩32,000 | ₩32,600 | ₩31,600 | ₩32,550 | +1.72% | 31.3만 |
|---|
| 2026.01.05 | ₩33,900 | ₩34,350 | ₩31,450 | ₩31,650 | -6.64% | 61.4만 |
|---|
| 2026.01.02 | ₩34,200 | ₩34,250 | ₩32,700 | ₩33,350 | -2.49% | 45.3만 |
|---|
| 2025.12.30 | ₩35,600 | ₩36,150 | ₩33,250 | ₩33,850 | -4.92% | 96.6만 |
|---|
| 2025.12.29 | ₩35,300 | ₩37,650 | ₩34,900 | ₩35,550 | +0.71% | 178.2만 |
|---|
| 2025.12.26 | ₩29,550 | ₩35,850 | ₩29,250 | ₩35,300 | +19.46% | 454.4만 |
|---|
| 2025.12.24 | ₩28,400 | ₩28,400 | ₩27,350 | ₩27,600 | -2.82% | 12.7만 |
|---|
| 2025.12.23 | ₩28,700 | ₩28,800 | ₩27,800 | ₩28,150 | -1.92% | 12.4만 |
|---|
| 2025.12.22 | ₩27,700 | ₩29,000 | ₩27,350 | ₩28,700 | +3.61% | 26.5만 |
|---|
| 2025.12.19 | ₩27,100 | ₩27,350 | ₩26,100 | ₩26,950 | -0.55% | 13.3만 |
|---|
| 2025.12.18 | ₩26,600 | ₩27,000 | ₩26,200 | ₩26,500 | -0.38% | 11만 |
|---|
| 2025.12.17 | ₩26,700 | ₩27,775 | ₩26,550 | ₩27,200 | +1.87% | 16.8만 |
|---|
| 2025.12.16 | ₩28,350 | ₩28,350 | ₩26,350 | ₩26,350 | -7.05% | 24만 |
|---|
| 2025.12.15 | ₩27,550 | ₩28,750 | ₩26,900 | ₩28,200 | +2.36% | 19.8만 |
|---|
| 2025.12.12 | ₩28,400 | ₩28,600 | ₩27,600 | ₩28,300 | -0.35% | 18.8만 |
|---|
| 2025.12.11 | ₩29,500 | ₩29,500 | ₩27,550 | ₩28,300 | -4.07% | 29.2만 |
|---|
| 2025.12.10 | ₩29,300 | ₩29,400 | ₩28,650 | ₩28,850 | -1.54% | 19.5만 |
|---|
| 2025.12.09 | ₩29,300 | ₩30,150 | ₩28,850 | ₩29,350 | +0.17% | 24.2만 |
|---|
| 2025.12.08 | ₩29,250 | ₩29,850 | ₩28,750 | ₩29,400 | +0.51% | 18.5만 |
|---|
| 2025.12.05 | ₩29,600 | ₩29,700 | ₩28,550 | ₩29,500 | -0.34% | 32.1만 |
|---|
| 2025.12.04 | ₩31,200 | ₩31,300 | ₩29,400 | ₩29,800 | -4.49% | 39.4만 |
|---|
| 2025.12.03 | ₩30,900 | ₩31,700 | ₩30,350 | ₩31,200 | +0.97% | 33.7만 |
|---|
| 2025.12.02 | ₩30,950 | ₩31,300 | ₩30,100 | ₩30,500 | -1.45% | 42.3만 |
|---|
| 2025.12.01 | ₩28,000 | ₩31,400 | ₩27,800 | ₩30,800 | +10.00% | 131.6만 |
|---|
| 2025.11.28 | ₩24,400 | ₩28,350 | ₩24,400 | ₩27,800 | +13.93% | 152.2만 |
|---|
| 2025.11.27 | ₩24,800 | ₩24,800 | ₩24,000 | ₩24,050 | -3.02% | 14.3만 |
|---|
| 2025.11.26 | ₩24,950 | ₩25,000 | ₩23,900 | ₩24,550 | -1.60% | 27.5만 |
|---|
| 2025.11.25 | ₩23,400 | ₩24,700 | ₩23,400 | ₩23,900 | +2.14% | 37.2만 |
|---|
| 2025.11.24 | ₩22,400 | ₩22,700 | ₩21,700 | ₩22,150 | -1.12% | 8.9만 |
|---|
| 2025.11.21 | ₩22,550 | ₩23,100 | ₩21,850 | ₩22,000 | -2.44% | 20.4만 |
|---|
| 2025.11.20 | ₩24,150 | ₩24,500 | ₩23,000 | ₩23,700 | -1.86% | 17.2만 |
|---|
| 2025.11.19 | ₩23,500 | ₩23,750 | ₩22,500 | ₩23,000 | -2.13% | 16.7만 |
|---|
| 2025.11.18 | ₩23,000 | ₩25,150 | ₩23,000 | ₩23,750 | +3.26% | 34.8만 |
|---|
| 2025.11.17 | ₩22,350 | ₩24,250 | ₩22,000 | ₩23,600 | +5.59% | 33.2만 |
|---|
| 2025.11.14 | ₩22,250 | ₩22,300 | ₩21,350 | ₩21,400 | -3.82% | 21.6만 |
|---|
| 2025.11.13 | ₩22,600 | ₩23,250 | ₩22,100 | ₩22,950 | +1.55% | 18.9만 |
|---|
| 2025.11.12 | ₩23,000 | ₩23,000 | ₩22,150 | ₩22,800 | -0.87% | 13.9만 |
|---|
| 2025.11.11 | ₩22,600 | ₩23,650 | ₩22,150 | ₩22,600 | 0.00% | 18.8만 |
|---|
| 2025.11.10 | ₩22,400 | ₩22,500 | ₩21,750 | ₩22,250 | -0.67% | 15.9만 |
|---|
| 2025.11.07 | ₩22,400 | ₩23,150 | ₩21,900 | ₩22,200 | -0.89% | 23.6만 |
|---|
| 2025.11.06 | ₩23,600 | ₩24,125 | ₩23,150 | ₩23,500 | -0.42% | 20.6만 |
|---|
| 2025.11.05 | ₩24,550 | ₩24,600 | ₩22,100 | ₩23,150 | -5.70% | 45.7만 |
|---|
| 2025.11.04 | ₩26,100 | ₩26,200 | ₩24,850 | ₩24,950 | -4.41% | 33.4만 |
|---|
| 2025.11.03 | ₩26,400 | ₩26,450 | ₩25,600 | ₩26,000 | -1.52% | 38.2만 |
|---|
| 2025.10.31 | ₩24,800 | ₩26,600 | ₩24,250 | ₩26,400 | +6.45% | 55.3만 |
|---|
| 2025.10.30 | ₩25,100 | ₩26,100 | ₩24,500 | ₩24,800 | -1.20% | 35.1만 |
|---|
| 2025.10.29 | ₩25,500 | ₩25,700 | ₩24,600 | ₩25,100 | -1.57% | 24.2만 |
|---|
| 2025.10.28 | ₩25,650 | ₩26,000 | ₩25,000 | ₩25,100 | -2.14% | 25.8만 |
|---|
| 2025.10.27 | ₩26,650 | ₩26,750 | ₩25,500 | ₩25,600 | -3.94% | 37.8만 |
|---|
| 2025.10.24 | ₩27,400 | ₩27,450 | ₩26,150 | ₩26,500 | -3.28% | 32.2만 |
|---|
| 2025.10.23 | ₩26,450 | ₩27,000 | ₩25,750 | ₩26,800 | +1.32% | 33.9만 |
|---|
| 2025.10.22 | ₩26,950 | ₩27,700 | ₩25,900 | ₩27,000 | +0.19% | 40.1만 |
|---|
| 2025.10.21 | ₩28,350 | ₩29,050 | ₩26,900 | ₩27,250 | -3.88% | 61.5만 |
|---|
| 2025.10.20 | ₩26,000 | ₩28,950 | ₩25,550 | ₩28,100 | +8.08% | 104.5만 |
|---|
| 2025.10.17 | ₩26,250 | ₩27,450 | ₩25,600 | ₩25,700 | -2.10% | 36.4만 |
|---|
| 2025.10.16 | ₩27,100 | ₩27,100 | ₩26,250 | ₩26,350 | -2.77% | 25.1만 |
|---|
| 2025.10.15 | ₩26,050 | ₩27,300 | ₩25,500 | ₩27,100 | +4.03% | 41.4만 |
|---|
| 2025.10.14 | ₩29,500 | ₩29,650 | ₩25,550 | ₩25,700 | -12.88% | 100.9만 |
|---|
| 2025.10.13 | ₩25,950 | ₩28,500 | ₩25,900 | ₩28,400 | +9.44% | 54.2만 |
|---|
| 2025.10.10 | ₩27,950 | ₩27,950 | ₩26,550 | ₩27,050 | -3.22% | 43만 |
|---|