시장 데이터를 불러오는 중
전체 종목
와이제이링크 과거 주가
209640.KQ · KOSDAQ
주요 제품·사업: SMT(PCB 표면실장) 이송 및 추적장비 등 스마트 공정장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
209640.KQ · KOSDAQ
주요 제품·사업: SMT(PCB 표면실장) 이송 및 추적장비 등 스마트 공정장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,965 | ₩4,055 | ₩3,815 | ₩3,900 | -1.64% | 44.8만 |
| 2026.10.07 | ₩4,245 | ₩4,245 | ₩3,950 | ₩3,965 | -6.60% | 65.8만 |
| 2026.10.06 | ₩4,300 | ₩4,505 | ₩4,110 | ₩4,190 | -2.56% | 209.1만 |
| 2026.10.02 | ₩3,670 | ₩4,340 | ₩3,630 | ₩4,150 | +13.08% | 649.5만 |
| 2026.10.01 | ₩3,535 | ₩3,705 | ₩3,520 | ₩3,690 | +4.38% | 30.7만 |
| 2026.09.30 | ₩3,635 | ₩3,655 | ₩3,540 | ₩3,565 | -1.93% | 32.4만 |
| 2026.09.29 | ₩3,830 | ₩3,835 | ₩3,585 | ₩3,650 | -4.70% | 51.9만 |
| 2026.09.28 | ₩3,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,815 |
| ₩3,885 |
| -1.65% |
| 160.2만 |
| 2026.09.23 | ₩3,710 | ₩4,325 | ₩3,625 | ₩3,760 | +1.35% | 729.4만 |
|---|
| 2026.09.22 | ₩3,820 | ₩3,940 | ₩3,655 | ₩3,700 | -3.14% | 86.1만 |
|---|
| 2026.09.21 | ₩3,780 | ₩3,900 | ₩3,685 | ₩3,730 | -1.32% | 75만 |
|---|
| 2026.09.18 | ₩3,820 | ₩3,890 | ₩3,675 | ₩3,780 | -1.05% | 172.6만 |
|---|
| 2026.09.17 | ₩3,105 | ₩3,960 | ₩3,105 | ₩3,820 | +23.03% | 674.1만 |
|---|
| 2026.09.16 | ₩3,120 | ₩3,160 | ₩3,015 | ₩3,090 | -0.96% | 5.4만 |
|---|
| 2026.09.15 | ₩3,095 | ₩3,110 | ₩3,015 | ₩3,070 | -0.81% | 4.2만 |
|---|
| 2026.09.14 | ₩3,060 | ₩3,120 | ₩3,005 | ₩3,050 | -0.33% | 3.8만 |
|---|
| 2026.09.11 | ₩3,135 | ₩3,150 | ₩3,025 | ₩3,085 | -1.59% | 3.7만 |
|---|
| 2026.09.10 | ₩3,070 | ₩3,180 | ₩3,015 | ₩3,130 | +1.95% | 7만 |
|---|
| 2026.09.09 | ₩3,060 | ₩3,145 | ₩3,045 | ₩3,090 | +0.98% | 6.4만 |
|---|
| 2026.09.08 | ₩3,020 | ₩3,115 | ₩3,000 | ₩3,020 | 0.00% | 8.9만 |
|---|
| 2026.09.07 | ₩3,140 | ₩3,140 | ₩3,010 | ₩3,015 | -3.98% | 9.8만 |
|---|
| 2026.09.04 | ₩2,950 | ₩3,100 | ₩2,950 | ₩3,070 | +4.07% | 7.7만 |
|---|
| 2026.09.03 | ₩3,030 | ₩3,055 | ₩2,905 | ₩2,920 | -3.63% | 10.6만 |
|---|
| 2026.09.02 | ₩3,025 | ₩3,065 | ₩2,955 | ₩3,030 | +0.17% | 7.1만 |
|---|
| 2026.09.01 | ₩3,110 | ₩3,170 | ₩3,085 | ₩3,120 | +0.32% | 5.8만 |
|---|
| 2026.08.31 | ₩3,195 | ₩3,195 | ₩3,050 | ₩3,150 | -1.41% | 4.8만 |
|---|
| 2026.08.28 | ₩3,215 | ₩3,240 | ₩3,110 | ₩3,210 | -0.16% | 6.4만 |
|---|
| 2026.08.27 | ₩3,185 | ₩3,245 | ₩3,050 | ₩3,215 | +0.94% | 7.4만 |
|---|
| 2026.08.26 | ₩3,200 | ₩3,280 | ₩3,100 | ₩3,190 | -0.31% | 5.2만 |
|---|
| 2026.08.25 | ₩3,110 | ₩3,220 | ₩2,980 | ₩3,200 | +2.89% | 9.9만 |
|---|
| 2026.08.24 | ₩3,270 | ₩3,270 | ₩3,100 | ₩3,110 | -4.89% | 13.4만 |
|---|
| 2026.08.21 | ₩3,400 | ₩3,400 | ₩3,145 | ₩3,200 | -5.88% | 10.3만 |
|---|
| 2026.08.20 | ₩3,435 | ₩3,520 | ₩3,355 | ₩3,415 | -0.58% | 7.5만 |
|---|
| 2026.08.19 | ₩3,535 | ₩3,585 | ₩3,410 | ₩3,435 | -2.83% | 9.1만 |
|---|
| 2026.08.18 | ₩3,700 | ₩3,740 | ₩3,505 | ₩3,545 | -4.19% | 13.4만 |
|---|
| 2026.08.14 | ₩3,815 | ₩3,885 | ₩3,615 | ₩3,705 | -2.88% | 18.4만 |
|---|
| 2026.08.13 | ₩3,740 | ₩4,065 | ₩3,680 | ₩3,690 | -1.34% | 42.4만 |
|---|
| 2026.08.12 | ₩3,600 | ₩3,685 | ₩3,560 | ₩3,645 | +1.25% | 11.9만 |
|---|
| 2026.08.11 | ₩3,570 | ₩3,750 | ₩3,425 | ₩3,630 | +1.68% | 17.8만 |
|---|
| 2026.08.10 | ₩3,510 | ₩3,655 | ₩3,450 | ₩3,605 | +2.71% | 50.1만 |
|---|
| 2026.08.07 | ₩3,365 | ₩3,455 | ₩3,285 | ₩3,350 | -0.45% | 10.5만 |
|---|
| 2026.08.06 | ₩3,345 | ₩3,445 | ₩3,255 | ₩3,335 | -0.30% | 9.6만 |
|---|
| 2026.08.05 | ₩3,340 | ₩3,465 | ₩3,280 | ₩3,395 | +1.65% | 16만 |
|---|
| 2026.08.04 | ₩3,110 | ₩3,305 | ₩3,110 | ₩3,250 | +4.50% | 18.6만 |
|---|
| 2026.08.03 | ₩2,910 | ₩3,200 | ₩2,910 | ₩3,095 | +6.36% | 13.4만 |
|---|
| 2026.07.31 | ₩2,800 | ₩3,040 | ₩2,760 | ₩3,005 | +7.32% | 19.2만 |
|---|
| 2026.07.30 | ₩2,500 | ₩2,745 | ₩2,500 | ₩2,655 | +6.20% | 12.5만 |
|---|
| 2026.07.29 | ₩2,840 | ₩2,940 | ₩2,420 | ₩2,645 | -6.87% | 34.1만 |
|---|
| 2026.07.28 | ₩3,010 | ₩3,035 | ₩2,805 | ₩2,840 | -5.65% | 19.2만 |
|---|
| 2026.07.27 | ₩3,100 | ₩3,160 | ₩3,000 | ₩3,105 | +0.16% | 13.7만 |
|---|
| 2026.07.24 | ₩3,090 | ₩3,140 | ₩2,985 | ₩3,050 | -1.29% | 16.4만 |
|---|
| 2026.07.23 | ₩3,015 | ₩3,170 | ₩3,015 | ₩3,165 | +4.98% | 14.3만 |
|---|
| 2026.07.22 | ₩3,090 | ₩3,200 | ₩3,000 | ₩3,015 | -2.43% | 12.7만 |
|---|
| 2026.07.21 | ₩2,975 | ₩3,155 | ₩2,910 | ₩3,055 | +2.69% | 24.2만 |
|---|
| 2026.07.20 | ₩3,105 | ₩3,115 | ₩2,950 | ₩3,065 | -1.29% | 25.9만 |
|---|
| 2026.07.16 | ₩3,320 | ₩3,325 | ₩3,140 | ₩3,165 | -4.67% | 24.6만 |
|---|
| 2026.07.15 | ₩3,280 | ₩3,380 | ₩3,235 | ₩3,375 | +2.90% | 19만 |
|---|
| 2026.07.14 | ₩3,370 | ₩3,385 | ₩3,045 | ₩3,140 | -6.82% | 33.6만 |
|---|
| 2026.07.13 | ₩3,690 | ₩3,790 | ₩3,385 | ₩3,385 | -8.27% | 37.9만 |
|---|
| 2026.07.10 | ₩3,410 | ₩3,740 | ₩3,410 | ₩3,675 | +7.77% | 26.2만 |
|---|
| 2026.07.09 | ₩3,380 | ₩3,595 | ₩3,355 | ₩3,395 | +0.44% | 34.7만 |
|---|
| 2026.07.08 | ₩3,515 | ₩3,680 | ₩3,330 | ₩3,380 | -3.84% | 35만 |
|---|
| 2026.07.07 | ₩3,820 | ₩3,920 | ₩3,600 | ₩3,685 | -3.53% | 36.7만 |
|---|
| 2026.07.06 | ₩3,930 | ₩3,995 | ₩3,680 | ₩3,775 | -3.94% | 34.8만 |
|---|
| 2026.07.03 | ₩3,945 | ₩4,025 | ₩3,745 | ₩3,955 | +0.25% | 37만 |
|---|
| 2026.07.02 | ₩4,375 | ₩4,375 | ₩3,955 | ₩3,980 | -9.03% | 55.8만 |
|---|
| 2026.07.01 | ₩4,285 | ₩4,545 | ₩4,200 | ₩4,465 | +4.20% | 79.6만 |
|---|
| 2026.06.30 | ₩4,465 | ₩4,465 | ₩4,175 | ₩4,270 | -4.37% | 77만 |
|---|
| 2026.06.29 | ₩4,005 | ₩4,570 | ₩3,950 | ₩4,210 | +5.12% | 99.7만 |
|---|
| 2026.06.26 | ₩4,600 | ₩4,875 | ₩4,005 | ₩4,005 | -12.93% | 118.4만 |
|---|
| 2026.06.25 | ₩4,640 | ₩5,290 | ₩4,330 | ₩4,665 | +0.54% | 745.6만 |
|---|
| 2026.06.24 | ₩3,995 | ₩4,200 | ₩3,840 | ₩4,075 | +2.00% | 52.3만 |
|---|
| 2026.06.23 | ₩4,310 | ₩4,380 | ₩3,880 | ₩3,995 | -7.31% | 119.5만 |
|---|
| 2026.06.22 | ₩4,375 | ₩4,540 | ₩4,255 | ₩4,395 | +0.46% | 63.1만 |
|---|
| 2026.06.19 | ₩4,710 | ₩4,730 | ₩4,360 | ₩4,415 | -6.26% | 71.1만 |
|---|
| 2026.06.18 | ₩4,830 | ₩4,975 | ₩4,625 | ₩4,815 | -0.31% | 80.2만 |
|---|
| 2026.06.17 | ₩4,960 | ₩4,960 | ₩4,665 | ₩4,830 | -2.62% | 43.8만 |
|---|
| 2026.06.16 | ₩4,795 | ₩5,210 | ₩4,790 | ₩4,960 | +3.44% | 68.1만 |
|---|
| 2026.06.15 | ₩4,980 | ₩5,300 | ₩4,750 | ₩4,790 | -3.82% | 79.2만 |
|---|
| 2026.06.12 | ₩5,660 | ₩5,800 | ₩5,090 | ₩5,100 | -9.89% | 84.3만 |
|---|
| 2026.06.11 | ₩5,110 | ₩5,520 | ₩4,910 | ₩5,460 | +6.85% | 70.8만 |
|---|
| 2026.06.10 | ₩5,450 | ₩5,640 | ₩5,010 | ₩5,190 | -4.77% | 675 |
|---|
| 2026.06.09 | ₩5,100 | ₩5,550 | ₩5,100 | ₩5,450 | +6.86% | 44.2만 |
|---|
| 2026.06.08 | ₩4,630 | ₩5,540 | ₩4,405 | ₩5,140 | +11.02% | 78.5만 |
|---|
| 2026.06.05 | ₩5,980 | ₩5,990 | ₩5,510 | ₩5,650 | -5.52% | 51.9만 |
|---|
| 2026.06.04 | ₩5,980 | ₩6,450 | ₩5,800 | ₩5,980 | 0.00% | 66.2만 |
|---|
| 2026.06.02 | ₩6,010 | ₩6,490 | ₩5,760 | ₩5,980 | -0.50% | 104.5만 |
|---|
| 2026.06.01 | ₩6,600 | ₩6,820 | ₩6,020 | ₩6,280 | -4.85% | 114.2만 |
|---|
| 2026.05.29 | ₩7,370 | ₩7,380 | ₩6,510 | ₩6,750 | -8.41% | 123.3만 |
|---|
| 2026.05.28 | ₩8,160 | ₩8,180 | ₩6,980 | ₩7,170 | -12.13% | 145.7만 |
|---|
| 2026.05.27 | ₩9,000 | ₩9,110 | ₩7,710 | ₩7,960 | -11.56% | 179만 |
|---|
| 2026.05.26 | ₩9,340 | ₩9,350 | ₩8,740 | ₩8,930 | -4.39% | 160.2만 |
|---|
| 2026.05.22 | ₩8,450 | ₩9,000 | ₩8,200 | ₩9,000 | +6.51% | 100.7만 |
|---|
| 2026.05.21 | ₩7,790 | ₩8,550 | ₩7,660 | ₩8,470 | +8.73% | 63.7만 |
|---|
| 2026.05.20 | ₩8,360 | ₩8,450 | ₩7,500 | ₩7,610 | -8.97% | 79.8만 |
|---|
| 2026.05.19 | ₩8,700 | ₩8,730 | ₩8,000 | ₩8,180 | -5.98% | 71.3만 |
|---|
| 2026.05.18 | ₩8,550 | ₩8,610 | ₩7,700 | ₩8,600 | +0.58% | 114.2만 |
|---|
| 2026.05.15 | ₩8,640 | ₩8,640 | ₩7,910 | ₩8,180 | -5.32% | 86만 |
|---|
| 2026.05.14 | ₩8,630 | ₩8,990 | ₩8,210 | ₩8,640 | +0.12% | 94.1만 |
|---|
| 2026.05.13 | ₩8,610 | ₩9,090 | ₩8,080 | ₩8,630 | +0.23% | 110.9만 |
|---|
| 2026.05.12 | ₩9,130 | ₩9,130 | ₩7,390 | ₩8,610 | -5.70% | 186.3만 |
|---|
| 2026.05.11 | ₩9,340 | ₩9,340 | ₩8,500 | ₩8,940 | -4.28% | 209.8만 |
|---|
| 2026.05.08 | ₩9,190 | ₩10,350 | ₩9,100 | ₩9,690 | +5.44% | 636.3만 |
|---|
| 2026.05.07 | ₩9,000 | ₩9,550 | ₩8,520 | ₩9,050 | +0.56% | 280.7만 |
|---|
| 2026.05.06 | ₩8,800 | ₩8,900 | ₩8,200 | ₩8,890 | +1.02% | 239만 |
|---|
| 2026.05.04 | ₩8,250 | ₩8,840 | ₩8,250 | ₩8,670 | +5.09% | 321.4만 |
|---|
| 2026.04.30 | ₩8,710 | ₩8,710 | ₩8,040 | ₩8,140 | -6.54% | 252.1만 |
|---|
| 2026.04.29 | ₩8,650 | ₩8,730 | ₩8,120 | ₩8,580 | -0.81% | 433만 |
|---|
| 2026.04.28 | ₩9,240 | ₩9,240 | ₩8,520 | ₩9,050 | -2.06% | 510.6만 |
|---|
| 2026.04.27 | ₩7,860 | ₩9,770 | ₩7,730 | ₩9,050 | +15.14% | 2545.9만 |
|---|
| 2026.04.24 | ₩6,910 | ₩7,950 | ₩6,510 | ₩7,520 | +8.83% | 3524만 |
|---|
| 2026.04.23 | ₩6,080 | ₩6,490 | ₩5,880 | ₩6,390 | +5.10% | 671.9만 |
|---|
| 2026.04.22 | ₩5,830 | ₩6,820 | ₩5,780 | ₩6,050 | +3.77% | 2371.1만 |
|---|
| 2026.04.21 | ₩6,270 | ₩6,280 | ₩5,550 | ₩5,730 | -8.61% | 612.9만 |
|---|
| 2026.04.20 | ₩6,230 | ₩6,840 | ₩5,720 | ₩6,130 | -1.61% | 3941.1만 |
|---|
| 2026.04.17 | ₩4,610 | ₩5,920 | ₩4,600 | ₩5,920 | +28.42% | 1781.4만 |
|---|
| 2026.04.16 | ₩4,520 | ₩4,695 | ₩4,465 | ₩4,560 | +0.88% | 100.3만 |
|---|
| 2026.04.15 | ₩4,500 | ₩4,500 | ₩4,345 | ₩4,455 | -1.00% | 60.5만 |
|---|
| 2026.04.14 | ₩4,290 | ₩4,650 | ₩4,265 | ₩4,425 | +3.15% | 137.8만 |
|---|
| 2026.04.13 | ₩4,150 | ₩4,280 | ₩4,085 | ₩4,210 | +1.45% | 26만 |
|---|
| 2026.04.10 | ₩4,110 | ₩4,280 | ₩4,060 | ₩4,200 | +2.19% | 34.2만 |
|---|
| 2026.04.09 | ₩4,200 | ₩4,200 | ₩4,050 | ₩4,070 | -3.10% | 30.2만 |
|---|
| 2026.04.08 | ₩4,115 | ₩4,275 | ₩4,090 | ₩4,260 | +3.52% | 51만 |
|---|
| 2026.04.07 | ₩4,150 | ₩4,190 | ₩3,920 | ₩3,955 | -4.70% | 47.6만 |
|---|
| 2026.04.06 | ₩4,330 | ₩4,330 | ₩4,000 | ₩4,100 | -5.31% | 49.3만 |
|---|
| 2026.04.03 | ₩4,300 | ₩4,475 | ₩4,250 | ₩4,330 | +0.70% | 64.7만 |
|---|
| 2026.04.02 | ₩4,750 | ₩4,755 | ₩4,080 | ₩4,160 | -12.42% | 137.8만 |
|---|
| 2026.04.01 | ₩4,450 | ₩4,675 | ₩4,440 | ₩4,610 | +3.60% | 83.6만 |
|---|
| 2026.03.31 | ₩4,380 | ₩4,425 | ₩4,210 | ₩4,275 | -2.40% | 73만 |
|---|
| 2026.03.30 | ₩4,410 | ₩4,570 | ₩4,400 | ₩4,485 | +1.70% | 63만 |
|---|
| 2026.03.27 | ₩4,540 | ₩4,870 | ₩4,500 | ₩4,665 | +2.75% | 99.4만 |
|---|
| 2026.03.26 | ₩5,030 | ₩5,050 | ₩4,710 | ₩4,710 | -6.36% | 211.3만 |
|---|
| 2026.03.25 | ₩4,560 | ₩5,010 | ₩4,420 | ₩4,945 | +8.44% | 406.9만 |
|---|
| 2026.03.24 | ₩4,800 | ₩4,835 | ₩4,450 | ₩4,510 | -6.04% | 117.8만 |
|---|
| 2026.03.23 | ₩4,575 | ₩4,970 | ₩4,490 | ₩4,605 | +0.66% | 327.8만 |
|---|
| 2026.03.20 | ₩4,970 | ₩5,070 | ₩4,670 | ₩4,670 | -6.04% | 227만 |
|---|
| 2026.03.19 | ₩4,915 | ₩5,100 | ₩4,825 | ₩4,945 | +0.61% | 248.7만 |
|---|
| 2026.03.18 | ₩5,270 | ₩5,630 | ₩4,915 | ₩5,110 | -3.04% | 1509.2만 |
|---|
| 2026.03.17 | ₩4,145 | ₩5,200 | ₩4,080 | ₩5,200 | +25.45% | 1803.5만 |
|---|
| 2026.03.16 | ₩4,035 | ₩4,120 | ₩3,950 | ₩4,000 | -0.87% | 33.5만 |
|---|
| 2026.03.13 | ₩4,085 | ₩4,140 | ₩3,950 | ₩4,035 | -1.22% | 49.7만 |
|---|
| 2026.03.12 | ₩4,100 | ₩4,355 | ₩4,050 | ₩4,155 | +1.34% | 151.4만 |
|---|
| 2026.03.11 | ₩3,805 | ₩4,255 | ₩3,775 | ₩3,965 | +4.20% | 117.3만 |
|---|
| 2026.03.10 | ₩3,635 | ₩3,755 | ₩3,610 | ₩3,740 | +2.89% | 42.9만 |
|---|
| 2026.03.09 | ₩3,500 | ₩3,550 | ₩3,325 | ₩3,500 | 0.00% | 43.1만 |
|---|
| 2026.03.06 | ₩3,640 | ₩3,770 | ₩3,535 | ₩3,685 | +1.24% | 55.8만 |
|---|
| 2026.03.05 | ₩3,435 | ₩3,765 | ₩3,430 | ₩3,680 | +7.13% | 84.8만 |
|---|
| 2026.03.04 | ₩3,770 | ₩3,930 | ₩3,200 | ₩3,200 | -15.12% | 150.9만 |
|---|
| 2026.03.03 | ₩4,165 | ₩4,265 | ₩4,000 | ₩4,000 | -3.96% | 87.4만 |
|---|
| 2026.02.27 | ₩4,440 | ₩4,440 | ₩4,205 | ₩4,270 | -3.83% | 61.6만 |
|---|
| 2026.02.26 | ₩4,370 | ₩4,600 | ₩4,315 | ₩4,350 | -0.46% | 101.3만 |
|---|
| 2026.02.25 | ₩4,420 | ₩4,560 | ₩4,350 | ₩4,365 | -1.24% | 91만 |
|---|
| 2026.02.24 | ₩4,485 | ₩4,485 | ₩4,340 | ₩4,400 | -1.90% | 75.2만 |
|---|
| 2026.02.23 | ₩4,675 | ₩4,700 | ₩4,370 | ₩4,490 | -3.96% | 133.6만 |
|---|
| 2026.02.20 | ₩4,955 | ₩5,100 | ₩4,585 | ₩4,670 | -5.75% | 187.1만 |
|---|
| 2026.02.19 | ₩5,070 | ₩5,270 | ₩4,850 | ₩4,920 | -2.96% | 176.7만 |
|---|
| 2026.02.13 | ₩5,070 | ₩5,250 | ₩4,840 | ₩5,090 | +0.39% | 179.2만 |
|---|
| 2026.02.12 | ₩5,110 | ₩5,400 | ₩5,060 | ₩5,090 | -0.39% | 220.9만 |
|---|
| 2026.02.11 | ₩5,190 | ₩5,930 | ₩5,000 | ₩5,100 | -1.73% | 1425.1만 |
|---|
| 2026.02.10 | ₩4,930 | ₩5,670 | ₩4,650 | ₩5,270 | +6.90% | 1873.7만 |
|---|
| 2026.02.09 | ₩4,295 | ₩5,190 | ₩4,260 | ₩4,850 | +12.92% | 1429.4만 |
|---|
| 2026.02.06 | ₩4,020 | ₩4,315 | ₩3,875 | ₩4,140 | +2.99% | 142.6만 |
|---|
| 2026.02.05 | ₩4,435 | ₩4,440 | ₩4,150 | ₩4,200 | -5.30% | 97.8만 |
|---|
| 2026.02.04 | ₩4,580 | ₩4,625 | ₩4,340 | ₩4,445 | -2.95% | 128.2만 |
|---|
| 2026.02.03 | ₩4,220 | ₩4,675 | ₩4,220 | ₩4,510 | +6.87% | 444.1만 |
|---|
| 2026.02.02 | ₩4,160 | ₩4,500 | ₩4,070 | ₩4,090 | -1.68% | 137.7만 |
|---|
| 2026.01.30 | ₩4,450 | ₩4,480 | ₩4,250 | ₩4,250 | -4.49% | 131.2만 |
|---|
| 2026.01.29 | ₩4,245 | ₩4,550 | ₩4,085 | ₩4,510 | +6.24% | 270.2만 |
|---|
| 2026.01.28 | ₩4,360 | ₩4,405 | ₩4,190 | ₩4,225 | -3.10% | 91.1만 |
|---|
| 2026.01.27 | ₩4,340 | ₩4,535 | ₩4,230 | ₩4,310 | -0.69% | 142.9만 |
|---|
| 2026.01.26 | ₩4,660 | ₩4,670 | ₩4,390 | ₩4,440 | -4.72% | 140.1만 |
|---|
| 2026.01.23 | ₩4,560 | ₩5,010 | ₩4,425 | ₩4,625 | +1.43% | 681.1만 |
|---|
| 2026.01.22 | ₩4,380 | ₩4,750 | ₩4,050 | ₩4,500 | +2.74% | 496.8만 |
|---|
| 2026.01.21 | ₩4,330 | ₩4,360 | ₩4,120 | ₩4,310 | -0.46% | 130.6만 |
|---|
| 2026.01.20 | ₩4,250 | ₩4,670 | ₩4,230 | ₩4,465 | +5.06% | 399.4만 |
|---|
| 2026.01.19 | ₩4,190 | ₩4,485 | ₩3,970 | ₩4,115 | -1.79% | 221.8만 |
|---|
| 2026.01.16 | ₩4,170 | ₩4,230 | ₩4,000 | ₩4,090 | -1.92% | 51.6만 |
|---|
| 2026.01.15 | ₩4,100 | ₩4,250 | ₩3,950 | ₩4,180 | +1.95% | 73.3만 |
|---|
| 2026.01.14 | ₩4,300 | ₩4,305 | ₩4,040 | ₩4,110 | -4.42% | 99.2만 |
|---|
| 2026.01.13 | ₩4,575 | ₩4,620 | ₩4,335 | ₩4,355 | -4.81% | 110.3만 |
|---|
| 2026.01.12 | ₩4,320 | ₩4,940 | ₩4,290 | ₩4,570 | +5.79% | 582.7만 |
|---|
| 2026.01.09 | ₩4,515 | ₩4,515 | ₩4,255 | ₩4,305 | -4.65% | 89.7만 |
|---|
| 2026.01.08 | ₩4,620 | ₩4,820 | ₩4,510 | ₩4,525 | -2.06% | 173.3만 |
|---|
| 2026.01.07 | ₩4,775 | ₩4,840 | ₩4,475 | ₩4,620 | -3.25% | 164.8만 |
|---|
| 2026.01.06 | ₩4,435 | ₩5,300 | ₩4,230 | ₩4,775 | +7.67% | 1008.6만 |
|---|
| 2026.01.05 | ₩4,635 | ₩4,635 | ₩4,320 | ₩4,425 | -4.53% | 223.4만 |
|---|
| 2026.01.02 | ₩4,155 | ₩4,520 | ₩4,140 | ₩4,495 | +8.18% | 234.3만 |
|---|
| 2025.12.30 | ₩4,200 | ₩4,235 | ₩4,050 | ₩4,155 | -1.07% | 63.5만 |
|---|
| 2025.12.29 | ₩4,235 | ₩4,295 | ₩4,000 | ₩4,245 | +0.24% | 104.9만 |
|---|
| 2025.12.26 | ₩4,150 | ₩4,385 | ₩4,130 | ₩4,265 | +2.77% | 200.1만 |
|---|
| 2025.12.24 | ₩3,965 | ₩4,470 | ₩3,870 | ₩4,150 | +4.67% | 438.3만 |
|---|
| 2025.12.23 | ₩4,550 | ₩4,555 | ₩3,925 | ₩4,000 | -12.09% | 277.1만 |
|---|
| 2025.12.22 | ₩4,220 | ₩4,540 | ₩4,155 | ₩4,430 | +4.98% | 870.5만 |
|---|
| 2025.12.19 | ₩4,100 | ₩4,605 | ₩3,985 | ₩4,020 | -1.95% | 1243.8만 |
|---|
| 2025.12.18 | ₩3,740 | ₩4,410 | ₩3,725 | ₩4,095 | +9.49% | 948.9만 |
|---|
| 2025.12.17 | ₩3,975 | ₩4,150 | ₩3,790 | ₩3,875 | -2.52% | 153만 |
|---|
| 2025.12.16 | ₩4,130 | ₩4,280 | ₩3,830 | ₩3,850 | -6.78% | 238.3만 |
|---|
| 2025.12.15 | ₩4,170 | ₩4,630 | ₩4,070 | ₩4,135 | -0.84% | 1286.9만 |
|---|
| 2025.12.12 | ₩3,600 | ₩4,280 | ₩3,550 | ₩3,980 | +10.56% | 1664.4만 |
|---|
| 2025.12.11 | ₩3,500 | ₩3,840 | ₩3,465 | ₩3,560 | +1.71% | 563.4만 |
|---|
| 2025.12.10 | ₩3,335 | ₩3,500 | ₩3,310 | ₩3,340 | +0.15% | 164.1만 |
|---|
| 2025.12.09 | ₩3,295 | ₩3,600 | ₩3,260 | ₩3,325 | +0.91% | 384.6만 |
|---|
| 2025.12.08 | ₩3,035 | ₩3,495 | ₩3,020 | ₩3,315 | +9.23% | 618.9만 |
|---|
| 2025.12.05 | ₩3,220 | ₩3,220 | ₩2,970 | ₩3,060 | -4.97% | 138.9만 |
|---|
| 2025.12.04 | ₩3,105 | ₩3,530 | ₩3,020 | ₩3,250 | +4.67% | 1138.5만 |
|---|
| 2025.12.03 | ₩2,650 | ₩3,050 | ₩2,625 | ₩2,905 | +9.62% | 277.8만 |
|---|
| 2025.12.02 | ₩2,640 | ₩2,665 | ₩2,580 | ₩2,655 | +0.57% | 25.8만 |
|---|
| 2025.12.01 | ₩2,655 | ₩2,700 | ₩2,630 | ₩2,650 | -0.19% | 41.8만 |
|---|
| 2025.11.28 | ₩2,610 | ₩2,665 | ₩2,560 | ₩2,635 | +0.96% | 41만 |
|---|
| 2025.11.27 | ₩2,610 | ₩2,675 | ₩2,540 | ₩2,585 | -0.96% | 61.5만 |
|---|
| 2025.11.26 | ₩2,690 | ₩2,940 | ₩2,635 | ₩2,660 | -1.12% | 319만 |
|---|
| 2025.11.25 | ₩2,400 | ₩3,080 | ₩2,390 | ₩2,690 | +12.08% | 995.8만 |
|---|
| 2025.11.24 | ₩2,445 | ₩2,515 | ₩2,410 | ₩2,410 | -1.43% | 10.7만 |
|---|
| 2025.11.21 | ₩2,495 | ₩2,525 | ₩2,430 | ₩2,440 | -2.20% | 15.1만 |
|---|
| 2025.11.20 | ₩2,455 | ₩2,580 | ₩2,455 | ₩2,545 | +3.67% | 15.5만 |
|---|
| 2025.11.19 | ₩2,505 | ₩2,520 | ₩2,420 | ₩2,465 | -1.60% | 11.6만 |
|---|
| 2025.11.18 | ₩2,545 | ₩2,590 | ₩2,470 | ₩2,500 | -1.77% | 16.4만 |
|---|
| 2025.11.17 | ₩2,625 | ₩2,640 | ₩2,550 | ₩2,590 | -1.33% | 15.6만 |
|---|
| 2025.11.14 | ₩2,670 | ₩2,690 | ₩2,615 | ₩2,625 | -1.69% | 14.2만 |
|---|
| 2025.11.13 | ₩2,750 | ₩2,750 | ₩2,670 | ₩2,715 | -1.27% | 11.6만 |
|---|
| 2025.11.12 | ₩2,690 | ₩2,760 | ₩2,670 | ₩2,725 | +1.30% | 7.6만 |
|---|
| 2025.11.11 | ₩2,745 | ₩2,815 | ₩2,670 | ₩2,680 | -2.37% | 12만 |
|---|
| 2025.11.10 | ₩2,665 | ₩2,760 | ₩2,650 | ₩2,760 | +3.56% | 13.2만 |
|---|
| 2025.11.07 | ₩2,675 | ₩2,765 | ₩2,595 | ₩2,640 | -1.31% | 22.4만 |
|---|
| 2025.11.06 | ₩2,780 | ₩2,835 | ₩2,720 | ₩2,730 | -1.80% | 11.9만 |
|---|
| 2025.11.05 | ₩2,840 | ₩2,850 | ₩2,650 | ₩2,780 | -2.11% | 35.2만 |
|---|
| 2025.11.04 | ₩2,895 | ₩2,990 | ₩2,810 | ₩2,855 | -1.38% | 34.6만 |
|---|
| 2025.11.03 | ₩2,975 | ₩3,040 | ₩2,900 | ₩2,910 | -2.18% | 21.2만 |
|---|
| 2025.10.31 | ₩3,020 | ₩3,035 | ₩2,955 | ₩2,970 | -1.66% | 17.3만 |
|---|
| 2025.10.30 | ₩3,090 | ₩3,155 | ₩3,015 | ₩3,020 | -2.27% | 16.9만 |
|---|
| 2025.10.29 | ₩3,165 | ₩3,165 | ₩3,080 | ₩3,095 | -2.21% | 23.4만 |
|---|
| 2025.10.28 | ₩3,205 | ₩3,245 | ₩3,140 | ₩3,165 | -1.25% | 19.1만 |
|---|
| 2025.10.27 | ₩3,270 | ₩3,320 | ₩3,200 | ₩3,205 | -1.99% | 18.1만 |
|---|
| 2025.10.24 | ₩3,250 | ₩3,300 | ₩3,250 | ₩3,270 | +0.62% | 13.2만 |
|---|
| 2025.10.23 | ₩3,290 | ₩3,340 | ₩3,230 | ₩3,255 | -1.06% | 15.4만 |
|---|
| 2025.10.22 | ₩3,340 | ₩3,370 | ₩3,265 | ₩3,355 | +0.45% | 12.8만 |
|---|
| 2025.10.21 | ₩3,360 | ₩3,445 | ₩3,350 | ₩3,360 | 0.00% | 17.4만 |
|---|
| 2025.10.20 | ₩3,325 | ₩3,395 | ₩3,260 | ₩3,365 | +1.20% | 15.8만 |
|---|
| 2025.10.17 | ₩3,350 | ₩3,450 | ₩3,305 | ₩3,350 | 0.00% | 20.7만 |
|---|
| 2025.10.16 | ₩3,460 | ₩3,475 | ₩3,315 | ₩3,350 | -3.18% | 26.2만 |
|---|
| 2025.10.15 | ₩3,395 | ₩3,465 | ₩3,340 | ₩3,460 | +1.91% | 36.1만 |
|---|
| 2025.10.14 | ₩3,340 | ₩3,450 | ₩3,270 | ₩3,335 | -0.15% | 30.1만 |
|---|
| 2025.10.13 | ₩3,080 | ₩3,365 | ₩3,055 | ₩3,340 | +8.44% | 53.2만 |
|---|
| 2025.10.10 | ₩3,145 | ₩3,185 | ₩3,060 | ₩3,180 | +1.11% | 19.1만 |
|---|