시장 데이터를 불러오는 중
전체 종목
링크제니시스 과거 주가
219420.KQ · KOSDAQ
주요 제품·사업: 반도체, 디스플레이, 자동화 S/W 및 시스템 테스트 자동화 솔루션 개발(XCOMPRO, XGEM, MAT)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
219420.KQ · KOSDAQ
주요 제품·사업: 반도체, 디스플레이, 자동화 S/W 및 시스템 테스트 자동화 솔루션 개발(XCOMPRO, XGEM, MAT)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,170 | ₩3,180 | ₩3,145 | ₩3,175 | +0.16% | 1.7만 |
| 2026.10.07 | ₩3,170 | ₩3,250 | ₩3,140 | ₩3,175 | +0.16% | 2.6만 |
| 2026.10.06 | ₩3,275 | ₩3,275 | ₩3,195 | ₩3,250 | -0.76% | 2.8만 |
| 2026.10.02 | ₩3,245 | ₩3,275 | ₩3,210 | ₩3,250 | +0.15% | 8.7천 |
| 2026.10.01 | ₩3,220 | ₩3,280 | ₩3,185 | ₩3,245 | +0.78% | 1.8만 |
| 2026.09.30 | ₩3,145 | ₩3,255 | ₩3,145 | ₩3,255 | +3.50% | 1.8만 |
| 2026.09.29 | ₩3,140 | ₩3,185 | ₩3,140 | ₩3,180 | +1.27% | 1.5만 |
| 2026.09.28 | ₩3,180 | ₩3,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,150 |
| ₩3,185 |
| +0.16% |
| 1.3만 |
| 2026.09.23 | ₩3,235 | ₩3,240 | ₩3,135 | ₩3,205 | -0.93% | 2만 |
|---|
| 2026.09.22 | ₩3,310 | ₩3,340 | ₩3,205 | ₩3,205 | -3.17% | 3만 |
|---|
| 2026.09.21 | ₩3,380 | ₩3,380 | ₩3,300 | ₩3,335 | -1.33% | 1.5만 |
|---|
| 2026.09.18 | ₩3,400 | ₩3,400 | ₩3,325 | ₩3,395 | -0.15% | 1.5만 |
|---|
| 2026.09.17 | ₩3,365 | ₩3,425 | ₩3,310 | ₩3,380 | +0.45% | 1.7만 |
|---|
| 2026.09.16 | ₩3,280 | ₩3,430 | ₩3,275 | ₩3,385 | +3.20% | 1.5만 |
|---|
| 2026.09.15 | ₩3,280 | ₩3,330 | ₩3,255 | ₩3,325 | +1.37% | 1.4만 |
|---|
| 2026.09.14 | ₩3,305 | ₩3,370 | ₩3,215 | ₩3,320 | +0.45% | 1.9만 |
|---|
| 2026.09.11 | ₩3,280 | ₩3,305 | ₩3,215 | ₩3,305 | +0.76% | 1.2만 |
|---|
| 2026.09.10 | ₩3,345 | ₩3,345 | ₩3,250 | ₩3,280 | -1.94% | 8.7천 |
|---|
| 2026.09.09 | ₩3,260 | ₩3,375 | ₩3,260 | ₩3,340 | +2.45% | 1.1만 |
|---|
| 2026.09.08 | ₩3,195 | ₩3,315 | ₩3,185 | ₩3,315 | +3.76% | 2.5만 |
|---|
| 2026.09.07 | ₩3,230 | ₩3,300 | ₩3,150 | ₩3,195 | -1.08% | 2.8만 |
|---|
| 2026.09.04 | ₩3,220 | ₩3,235 | ₩3,195 | ₩3,230 | +0.31% | 8.8천 |
|---|
| 2026.09.03 | ₩3,280 | ₩3,400 | ₩3,150 | ₩3,205 | -2.29% | 1.7만 |
|---|
| 2026.09.02 | ₩3,270 | ₩3,450 | ₩3,270 | ₩3,280 | +0.31% | 1.3만 |
|---|
| 2026.09.01 | ₩3,345 | ₩3,440 | ₩3,295 | ₩3,340 | -0.15% | 2만 |
|---|
| 2026.08.31 | ₩3,355 | ₩3,355 | ₩3,270 | ₩3,345 | -0.30% | 5.9천 |
|---|
| 2026.08.28 | ₩3,300 | ₩3,390 | ₩3,300 | ₩3,365 | +1.97% | 7.5천 |
|---|
| 2026.08.27 | ₩3,300 | ₩3,370 | ₩3,230 | ₩3,360 | +1.82% | 2.2만 |
|---|
| 2026.08.26 | ₩3,290 | ₩3,300 | ₩3,225 | ₩3,300 | +0.30% | 1.7만 |
|---|
| 2026.08.25 | ₩3,230 | ₩3,320 | ₩3,190 | ₩3,290 | +1.86% | 1.5만 |
|---|
| 2026.08.24 | ₩3,300 | ₩3,330 | ₩3,225 | ₩3,330 | +0.91% | 1.9만 |
|---|
| 2026.08.21 | ₩3,375 | ₩3,430 | ₩3,255 | ₩3,300 | -2.22% | 1.8만 |
|---|
| 2026.08.20 | ₩3,450 | ₩3,510 | ₩3,370 | ₩3,435 | -0.43% | 1.5만 |
|---|
| 2026.08.19 | ₩3,480 | ₩3,480 | ₩3,360 | ₩3,425 | -1.58% | 9.6천 |
|---|
| 2026.08.18 | ₩3,630 | ₩3,720 | ₩3,435 | ₩3,485 | -3.99% | 2.7만 |
|---|
| 2026.08.14 | ₩3,605 | ₩3,700 | ₩3,570 | ₩3,675 | +1.94% | 2.8만 |
|---|
| 2026.08.13 | ₩3,570 | ₩3,650 | ₩3,525 | ₩3,605 | +0.98% | 2.6만 |
|---|
| 2026.08.12 | ₩3,555 | ₩3,570 | ₩3,525 | ₩3,560 | +0.14% | 1.5만 |
|---|
| 2026.08.11 | ₩3,550 | ₩3,570 | ₩3,530 | ₩3,550 | 0.00% | 1만 |
|---|
| 2026.08.10 | ₩3,500 | ₩3,550 | ₩3,450 | ₩3,550 | +1.43% | 2.3만 |
|---|
| 2026.08.07 | ₩3,430 | ₩3,560 | ₩3,430 | ₩3,485 | +1.60% | 2만 |
|---|
| 2026.08.06 | ₩3,485 | ₩3,510 | ₩3,445 | ₩3,490 | +0.14% | 8.7천 |
|---|
| 2026.08.05 | ₩3,515 | ₩3,550 | ₩3,465 | ₩3,495 | -0.57% | 4.6만 |
|---|
| 2026.08.04 | ₩3,280 | ₩3,510 | ₩3,280 | ₩3,500 | +6.71% | 2.7만 |
|---|
| 2026.08.03 | ₩3,270 | ₩3,440 | ₩3,235 | ₩3,380 | +3.36% | 4.4만 |
|---|
| 2026.07.31 | ₩3,120 | ₩3,295 | ₩3,100 | ₩3,275 | +4.97% | 2.5만 |
|---|
| 2026.07.30 | ₩2,860 | ₩3,125 | ₩2,860 | ₩3,070 | +7.34% | 5.3만 |
|---|
| 2026.07.29 | ₩3,230 | ₩3,265 | ₩2,975 | ₩3,030 | -6.19% | 9.6만 |
|---|
| 2026.07.28 | ₩3,315 | ₩3,320 | ₩3,150 | ₩3,215 | -3.02% | 3.5만 |
|---|
| 2026.07.27 | ₩3,385 | ₩3,430 | ₩3,315 | ₩3,410 | +0.74% | 1.1만 |
|---|
| 2026.07.24 | ₩3,410 | ₩3,410 | ₩3,265 | ₩3,370 | -1.17% | 3.2만 |
|---|
| 2026.07.23 | ₩3,385 | ₩3,440 | ₩3,375 | ₩3,425 | +1.18% | 2.1만 |
|---|
| 2026.07.22 | ₩3,270 | ₩3,430 | ₩3,270 | ₩3,365 | +2.91% | 2.8만 |
|---|
| 2026.07.21 | ₩3,255 | ₩3,345 | ₩3,195 | ₩3,250 | -0.15% | 2.9만 |
|---|
| 2026.07.20 | ₩3,435 | ₩3,435 | ₩3,275 | ₩3,340 | -2.77% | 1.9만 |
|---|
| 2026.07.16 | ₩3,450 | ₩3,470 | ₩3,350 | ₩3,430 | -0.58% | 1.4만 |
|---|
| 2026.07.15 | ₩3,375 | ₩3,480 | ₩3,340 | ₩3,450 | +2.22% | 3.1만 |
|---|
| 2026.07.14 | ₩3,475 | ₩3,475 | ₩3,285 | ₩3,350 | -3.60% | 7.1만 |
|---|
| 2026.07.13 | ₩3,545 | ₩3,635 | ₩3,405 | ₩3,475 | -1.97% | 2.4만 |
|---|
| 2026.07.10 | ₩3,345 | ₩3,580 | ₩3,345 | ₩3,575 | +6.88% | 3.6만 |
|---|
| 2026.07.09 | ₩3,350 | ₩3,545 | ₩3,300 | ₩3,360 | +0.30% | 2.5만 |
|---|
| 2026.07.08 | ₩3,505 | ₩3,540 | ₩3,200 | ₩3,410 | -2.71% | 4.4만 |
|---|
| 2026.07.07 | ₩3,560 | ₩3,675 | ₩3,410 | ₩3,550 | -0.28% | 2.6만 |
|---|
| 2026.07.06 | ₩3,665 | ₩3,670 | ₩3,500 | ₩3,635 | -0.82% | 1.7만 |
|---|
| 2026.07.03 | ₩3,675 | ₩3,675 | ₩3,490 | ₩3,660 | -0.41% | 2.6만 |
|---|
| 2026.07.02 | ₩3,755 | ₩3,760 | ₩3,470 | ₩3,645 | -2.93% | 4.1만 |
|---|
| 2026.07.01 | ₩3,725 | ₩3,810 | ₩3,685 | ₩3,785 | +1.61% | 2.6만 |
|---|
| 2026.06.30 | ₩3,710 | ₩3,720 | ₩3,560 | ₩3,705 | -0.13% | 1.3만 |
|---|
| 2026.06.29 | ₩3,470 | ₩3,710 | ₩3,470 | ₩3,710 | +6.92% | 1.6만 |
|---|
| 2026.06.26 | ₩3,580 | ₩3,585 | ₩3,300 | ₩3,470 | -3.07% | 9만 |
|---|
| 2026.06.25 | ₩3,710 | ₩3,810 | ₩3,505 | ₩3,560 | -4.04% | 2.9만 |
|---|
| 2026.06.24 | ₩3,610 | ₩3,825 | ₩3,550 | ₩3,740 | +3.60% | 4.6만 |
|---|
| 2026.06.23 | ₩3,985 | ₩4,065 | ₩3,700 | ₩3,745 | -6.02% | 10.5만 |
|---|
| 2026.06.22 | ₩4,260 | ₩4,280 | ₩4,010 | ₩4,130 | -3.05% | 4.5만 |
|---|
| 2026.06.19 | ₩4,720 | ₩4,720 | ₩4,100 | ₩4,270 | -9.53% | 8.6만 |
|---|
| 2026.06.18 | ₩4,465 | ₩4,525 | ₩4,345 | ₩4,360 | -2.35% | 3.4만 |
|---|
| 2026.06.17 | ₩4,640 | ₩4,640 | ₩4,445 | ₩4,500 | -3.02% | 3.5만 |
|---|
| 2026.06.16 | ₩4,530 | ₩4,975 | ₩4,520 | ₩4,565 | +0.77% | 18.9만 |
|---|
| 2026.06.15 | ₩4,505 | ₩4,545 | ₩4,300 | ₩4,395 | -2.44% | 5.6만 |
|---|
| 2026.06.12 | ₩4,400 | ₩4,535 | ₩4,395 | ₩4,475 | +1.70% | 3.5만 |
|---|
| 2026.06.11 | ₩4,160 | ₩4,460 | ₩4,100 | ₩4,390 | +5.53% | 5.1만 |
|---|
| 2026.06.10 | ₩4,180 | ₩4,430 | ₩4,135 | ₩4,160 | -0.48% | 4.8만 |
|---|
| 2026.06.09 | ₩3,955 | ₩4,430 | ₩3,955 | ₩4,320 | +9.23% | 6.1만 |
|---|
| 2026.06.08 | ₩4,100 | ₩4,225 | ₩3,875 | ₩3,955 | -3.54% | 22.9만 |
|---|
| 2026.06.05 | ₩4,500 | ₩4,520 | ₩4,130 | ₩4,265 | -5.22% | 12.5만 |
|---|
| 2026.06.04 | ₩4,660 | ₩4,730 | ₩4,525 | ₩4,525 | -2.90% | 7만 |
|---|
| 2026.06.02 | ₩4,815 | ₩4,860 | ₩4,600 | ₩4,660 | -3.22% | 12.2만 |
|---|
| 2026.06.01 | ₩4,840 | ₩5,010 | ₩4,795 | ₩4,860 | +0.41% | 9.1만 |
|---|
| 2026.05.29 | ₩5,040 | ₩5,170 | ₩4,820 | ₩4,920 | -2.38% | 6.7만 |
|---|
| 2026.05.28 | ₩5,230 | ₩5,400 | ₩4,880 | ₩5,000 | -4.40% | 16.1만 |
|---|
| 2026.05.27 | ₩5,250 | ₩5,250 | ₩5,050 | ₩5,120 | -2.48% | 7.7만 |
|---|
| 2026.05.26 | ₩5,130 | ₩5,470 | ₩5,030 | ₩5,260 | +2.53% | 15.3만 |
|---|
| 2026.05.22 | ₩4,810 | ₩5,200 | ₩4,810 | ₩5,130 | +6.65% | 12.4만 |
|---|
| 2026.05.21 | ₩4,800 | ₩4,960 | ₩4,795 | ₩4,800 | 0.00% | 9.5만 |
|---|
| 2026.05.20 | ₩4,800 | ₩4,800 | ₩4,535 | ₩4,800 | 0.00% | 9.7만 |
|---|
| 2026.05.19 | ₩4,850 | ₩4,870 | ₩4,660 | ₩4,815 | -0.72% | 7.5만 |
|---|
| 2026.05.18 | ₩4,990 | ₩4,995 | ₩4,720 | ₩4,800 | -3.81% | 11.7만 |
|---|
| 2026.05.15 | ₩5,010 | ₩5,450 | ₩4,940 | ₩5,030 | +0.40% | 37.5만 |
|---|
| 2026.05.14 | ₩4,975 | ₩5,190 | ₩4,960 | ₩5,010 | +0.70% | 6.4만 |
|---|
| 2026.05.13 | ₩5,010 | ₩5,090 | ₩4,935 | ₩5,010 | 0.00% | 5.2만 |
|---|
| 2026.05.12 | ₩5,160 | ₩5,390 | ₩4,990 | ₩5,010 | -2.91% | 17.4만 |
|---|
| 2026.05.11 | ₩5,240 | ₩5,370 | ₩5,060 | ₩5,190 | -0.95% | 10.1만 |
|---|
| 2026.05.08 | ₩5,160 | ₩5,410 | ₩5,120 | ₩5,240 | +1.55% | 19.1만 |
|---|
| 2026.05.07 | ₩5,130 | ₩5,210 | ₩5,040 | ₩5,160 | +0.58% | 6.3만 |
|---|
| 2026.05.06 | ₩5,080 | ₩5,280 | ₩4,955 | ₩5,130 | +0.98% | 13.8만 |
|---|
| 2026.05.04 | ₩5,100 | ₩5,290 | ₩5,060 | ₩5,110 | +0.20% | 6.4만 |
|---|
| 2026.04.30 | ₩5,200 | ₩5,200 | ₩5,020 | ₩5,080 | -2.31% | 6만 |
|---|
| 2026.04.29 | ₩5,160 | ₩5,190 | ₩5,100 | ₩5,100 | -1.16% | 3.8만 |
|---|
| 2026.04.28 | ₩5,240 | ₩5,240 | ₩5,100 | ₩5,160 | -1.53% | 5.4만 |
|---|
| 2026.04.27 | ₩5,130 | ₩5,290 | ₩5,050 | ₩5,190 | +1.17% | 13만 |
|---|
| 2026.04.24 | ₩5,040 | ₩5,110 | ₩4,995 | ₩5,100 | +1.19% | 6.3만 |
|---|
| 2026.04.23 | ₩5,120 | ₩5,120 | ₩4,985 | ₩5,040 | -1.56% | 6.7만 |
|---|
| 2026.04.22 | ₩4,960 | ₩5,120 | ₩4,870 | ₩5,040 | +1.61% | 12.7만 |
|---|
| 2026.04.21 | ₩4,970 | ₩5,010 | ₩4,935 | ₩4,960 | -0.20% | 3.6만 |
|---|
| 2026.04.20 | ₩5,020 | ₩5,060 | ₩4,915 | ₩4,960 | -1.20% | 4.7만 |
|---|
| 2026.04.17 | ₩5,030 | ₩5,030 | ₩4,915 | ₩4,970 | -1.19% | 4.3만 |
|---|
| 2026.04.16 | ₩4,995 | ₩5,030 | ₩4,930 | ₩5,020 | +0.50% | 5.3만 |
|---|
| 2026.04.15 | ₩5,030 | ₩5,030 | ₩4,935 | ₩4,995 | -0.70% | 6.8만 |
|---|
| 2026.04.14 | ₩4,805 | ₩4,970 | ₩4,800 | ₩4,940 | +2.81% | 6.9만 |
|---|
| 2026.04.13 | ₩4,750 | ₩4,800 | ₩4,670 | ₩4,800 | +1.05% | 4만 |
|---|
| 2026.04.10 | ₩4,720 | ₩4,750 | ₩4,685 | ₩4,750 | +0.64% | 3만 |
|---|
| 2026.04.09 | ₩4,740 | ₩4,740 | ₩4,625 | ₩4,700 | -0.84% | 2.8만 |
|---|
| 2026.04.08 | ₩4,705 | ₩4,745 | ₩4,620 | ₩4,745 | +0.85% | 2.6만 |
|---|
| 2026.04.07 | ₩4,610 | ₩4,690 | ₩4,510 | ₩4,575 | -0.76% | 3.2만 |
|---|
| 2026.04.06 | ₩4,615 | ₩4,645 | ₩4,550 | ₩4,605 | -0.22% | 2.5만 |
|---|
| 2026.04.03 | ₩4,700 | ₩4,745 | ₩4,580 | ₩4,590 | -2.34% | 2.7만 |
|---|
| 2026.04.02 | ₩4,850 | ₩4,875 | ₩4,555 | ₩4,640 | -4.33% | 7만 |
|---|
| 2026.04.01 | ₩4,680 | ₩4,850 | ₩4,650 | ₩4,825 | +3.10% | 4.6만 |
|---|
| 2026.03.31 | ₩4,695 | ₩4,745 | ₩4,560 | ₩4,585 | -2.34% | 6.6만 |
|---|
| 2026.03.30 | ₩4,820 | ₩4,870 | ₩4,675 | ₩4,720 | -2.07% | 3.7만 |
|---|
| 2026.03.27 | ₩4,750 | ₩4,910 | ₩4,665 | ₩4,885 | +2.84% | 4.5만 |
|---|
| 2026.03.26 | ₩4,950 | ₩4,975 | ₩4,770 | ₩4,775 | -3.54% | 8.1만 |
|---|
| 2026.03.25 | ₩4,955 | ₩5,050 | ₩4,900 | ₩4,960 | +0.10% | 5.2만 |
|---|
| 2026.03.24 | ₩4,860 | ₩4,955 | ₩4,780 | ₩4,955 | +1.95% | 3만 |
|---|
| 2026.03.23 | ₩4,995 | ₩4,995 | ₩4,805 | ₩4,835 | -3.20% | 5만 |
|---|
| 2026.03.20 | ₩5,100 | ₩5,130 | ₩5,010 | ₩5,030 | -1.37% | 4만 |
|---|
| 2026.03.19 | ₩4,990 | ₩5,170 | ₩4,940 | ₩5,080 | +1.80% | 8.5만 |
|---|
| 2026.03.18 | ₩5,050 | ₩5,200 | ₩5,010 | ₩5,080 | +0.59% | 9.2만 |
|---|
| 2026.03.17 | ₩4,915 | ₩5,070 | ₩4,915 | ₩5,030 | +2.34% | 5.4만 |
|---|
| 2026.03.16 | ₩4,920 | ₩4,940 | ₩4,850 | ₩4,915 | -0.10% | 4.9만 |
|---|
| 2026.03.13 | ₩4,845 | ₩4,900 | ₩4,760 | ₩4,875 | +0.62% | 3.2만 |
|---|
| 2026.03.12 | ₩4,870 | ₩4,940 | ₩4,825 | ₩4,920 | +1.03% | 3만 |
|---|
| 2026.03.11 | ₩4,835 | ₩4,940 | ₩4,750 | ₩4,870 | +0.72% | 6.5만 |
|---|
| 2026.03.10 | ₩4,680 | ₩4,875 | ₩4,670 | ₩4,815 | +2.88% | 4.5만 |
|---|
| 2026.03.09 | ₩4,660 | ₩4,745 | ₩4,500 | ₩4,600 | -1.29% | 9.1만 |
|---|
| 2026.03.06 | ₩4,900 | ₩4,950 | ₩4,655 | ₩4,830 | -1.43% | 11.1만 |
|---|
| 2026.03.05 | ₩4,455 | ₩4,930 | ₩4,455 | ₩4,930 | +10.66% | 8.2만 |
|---|
| 2026.03.04 | ₩4,900 | ₩4,910 | ₩4,395 | ₩4,395 | -10.31% | 33.4만 |
|---|
| 2026.03.03 | ₩5,200 | ₩5,310 | ₩4,990 | ₩5,000 | -3.85% | 15.8만 |
|---|
| 2026.02.27 | ₩5,360 | ₩5,380 | ₩5,180 | ₩5,370 | +0.19% | 13.7만 |
|---|
| 2026.02.26 | ₩5,500 | ₩5,530 | ₩5,370 | ₩5,390 | -2.00% | 11.3만 |
|---|
| 2026.02.25 | ₩5,550 | ₩5,670 | ₩5,490 | ₩5,500 | -0.90% | 11.3만 |
|---|
| 2026.02.24 | ₩5,440 | ₩5,540 | ₩5,410 | ₩5,500 | +1.10% | 6.1만 |
|---|
| 2026.02.23 | ₩5,500 | ₩5,570 | ₩5,400 | ₩5,460 | -0.73% | 6.6만 |
|---|
| 2026.02.20 | ₩5,600 | ₩5,690 | ₩5,430 | ₩5,450 | -2.68% | 9.4만 |
|---|
| 2026.02.19 | ₩5,500 | ₩5,690 | ₩5,450 | ₩5,600 | +1.82% | 10.4만 |
|---|
| 2026.02.13 | ₩5,690 | ₩5,770 | ₩5,470 | ₩5,490 | -3.51% | 12.4만 |
|---|
| 2026.02.12 | ₩5,690 | ₩5,780 | ₩5,610 | ₩5,710 | +0.35% | 6.9만 |
|---|
| 2026.02.11 | ₩5,650 | ₩5,750 | ₩5,580 | ₩5,680 | +0.53% | 7.5만 |
|---|
| 2026.02.10 | ₩5,590 | ₩5,710 | ₩5,550 | ₩5,650 | +1.07% | 9.5만 |
|---|
| 2026.02.09 | ₩5,750 | ₩5,810 | ₩5,500 | ₩5,550 | -3.48% | 18.6만 |
|---|
| 2026.02.06 | ₩5,600 | ₩5,650 | ₩5,280 | ₩5,620 | +0.36% | 15.3만 |
|---|
| 2026.02.05 | ₩5,810 | ₩5,920 | ₩5,670 | ₩5,740 | -1.20% | 11.2만 |
|---|
| 2026.02.04 | ₩5,910 | ₩5,920 | ₩5,730 | ₩5,880 | -0.51% | 17.8만 |
|---|
| 2026.02.03 | ₩5,700 | ₩5,950 | ₩5,630 | ₩5,930 | +4.04% | 20.3만 |
|---|
| 2026.02.02 | ₩6,000 | ₩6,000 | ₩5,570 | ₩5,570 | -7.17% | 27.8만 |
|---|
| 2026.01.30 | ₩6,060 | ₩6,150 | ₩5,940 | ₩6,050 | -0.17% | 28.1만 |
|---|
| 2026.01.29 | ₩6,200 | ₩6,430 | ₩5,900 | ₩6,010 | -3.06% | 60.2만 |
|---|
| 2026.01.28 | ₩5,740 | ₩6,140 | ₩5,710 | ₩5,990 | +4.36% | 64.2만 |
|---|
| 2026.01.27 | ₩5,700 | ₩5,740 | ₩5,580 | ₩5,650 | -0.88% | 9.2만 |
|---|
| 2026.01.26 | ₩5,700 | ₩5,790 | ₩5,550 | ₩5,710 | +0.18% | 15.4만 |
|---|
| 2026.01.23 | ₩5,650 | ₩5,780 | ₩5,570 | ₩5,650 | 0.00% | 14.9만 |
|---|
| 2026.01.22 | ₩5,820 | ₩6,090 | ₩5,640 | ₩5,650 | -2.92% | 37.3만 |
|---|
| 2026.01.21 | ₩5,490 | ₩5,800 | ₩5,410 | ₩5,660 | +3.10% | 18.3만 |
|---|
| 2026.01.20 | ₩5,810 | ₩5,870 | ₩5,570 | ₩5,640 | -2.93% | 23.9만 |
|---|
| 2026.01.19 | ₩5,450 | ₩5,920 | ₩5,420 | ₩5,790 | +6.24% | 54.9만 |
|---|
| 2026.01.16 | ₩5,550 | ₩5,600 | ₩5,370 | ₩5,400 | -2.70% | 12.2만 |
|---|
| 2026.01.15 | ₩5,350 | ₩5,580 | ₩5,270 | ₩5,570 | +4.11% | 17.4만 |
|---|
| 2026.01.14 | ₩5,300 | ₩5,550 | ₩5,260 | ₩5,350 | +0.94% | 19.8만 |
|---|
| 2026.01.13 | ₩5,520 | ₩5,520 | ₩5,180 | ₩5,260 | -4.71% | 18.3만 |
|---|
| 2026.01.12 | ₩5,380 | ₩5,680 | ₩5,380 | ₩5,460 | +1.49% | 23.8만 |
|---|
| 2026.01.09 | ₩5,350 | ₩5,530 | ₩5,250 | ₩5,420 | +1.31% | 17.8만 |
|---|
| 2026.01.08 | ₩5,530 | ₩5,610 | ₩5,330 | ₩5,350 | -3.25% | 18.1만 |
|---|
| 2026.01.07 | ₩5,700 | ₩5,700 | ₩5,450 | ₩5,530 | -2.98% | 20.3만 |
|---|
| 2026.01.06 | ₩5,830 | ₩5,870 | ₩5,520 | ₩5,660 | -2.92% | 45.8만 |
|---|
| 2026.01.05 | ₩6,000 | ₩6,360 | ₩5,700 | ₩5,920 | -1.33% | 93.3만 |
|---|
| 2026.01.02 | ₩5,330 | ₩5,860 | ₩5,250 | ₩5,850 | +9.76% | 145.1만 |
|---|
| 2025.12.30 | ₩5,120 | ₩5,130 | ₩5,000 | ₩5,100 | -0.39% | 3.8만 |
|---|
| 2025.12.29 | ₩4,970 | ₩5,140 | ₩4,950 | ₩5,120 | +3.02% | 6만 |
|---|
| 2025.12.26 | ₩4,955 | ₩5,030 | ₩4,935 | ₩4,950 | -0.10% | 2.7만 |
|---|
| 2025.12.24 | ₩5,020 | ₩5,030 | ₩4,915 | ₩4,955 | -1.29% | 4.7만 |
|---|
| 2025.12.23 | ₩5,150 | ₩5,150 | ₩4,950 | ₩5,020 | -2.52% | 4만 |
|---|
| 2025.12.22 | ₩5,050 | ₩5,150 | ₩5,040 | ₩5,060 | +0.20% | 4.5만 |
|---|
| 2025.12.19 | ₩4,900 | ₩5,050 | ₩4,900 | ₩5,030 | +2.65% | 3.3만 |
|---|
| 2025.12.18 | ₩4,950 | ₩4,985 | ₩4,880 | ₩4,940 | -0.20% | 4만 |
|---|
| 2025.12.17 | ₩5,040 | ₩5,080 | ₩4,950 | ₩5,010 | -0.60% | 4.8만 |
|---|
| 2025.12.16 | ₩5,150 | ₩5,160 | ₩4,955 | ₩5,040 | -2.14% | 3.4만 |
|---|
| 2025.12.15 | ₩5,100 | ₩5,240 | ₩5,050 | ₩5,150 | +0.98% | 3.9만 |
|---|
| 2025.12.12 | ₩5,130 | ₩5,180 | ₩5,060 | ₩5,110 | -0.39% | 2.5만 |
|---|
| 2025.12.11 | ₩5,110 | ₩5,180 | ₩5,050 | ₩5,130 | +0.39% | 4.3만 |
|---|
| 2025.12.10 | ₩5,140 | ₩5,200 | ₩5,060 | ₩5,120 | -0.39% | 7.5만 |
|---|
| 2025.12.09 | ₩5,220 | ₩5,220 | ₩5,100 | ₩5,110 | -2.11% | 3.9만 |
|---|
| 2025.12.08 | ₩5,060 | ₩5,240 | ₩5,000 | ₩5,220 | +3.16% | 12.9만 |
|---|
| 2025.12.05 | ₩5,120 | ₩5,150 | ₩5,010 | ₩5,060 | -1.17% | 3.7만 |
|---|
| 2025.12.04 | ₩5,030 | ₩5,140 | ₩4,985 | ₩5,090 | +1.19% | 10.1만 |
|---|
| 2025.12.03 | ₩5,030 | ₩5,070 | ₩4,955 | ₩4,995 | -0.70% | 2.6만 |
|---|
| 2025.12.02 | ₩4,915 | ₩5,060 | ₩4,915 | ₩5,030 | +2.34% | 1.9만 |
|---|
| 2025.12.01 | ₩5,050 | ₩5,100 | ₩4,955 | ₩4,995 | -1.09% | 2.8만 |
|---|
| 2025.11.28 | ₩4,780 | ₩5,040 | ₩4,760 | ₩5,030 | +5.23% | 6.5만 |
|---|
| 2025.11.27 | ₩4,870 | ₩4,870 | ₩4,735 | ₩4,805 | -1.33% | 2만 |
|---|
| 2025.11.26 | ₩4,700 | ₩4,810 | ₩4,650 | ₩4,805 | +2.23% | 7.5천 |
|---|
| 2025.11.25 | ₩4,665 | ₩4,800 | ₩4,650 | ₩4,675 | +0.21% | 2.4만 |
|---|
| 2025.11.24 | ₩4,730 | ₩4,780 | ₩4,655 | ₩4,665 | -1.37% | 3.7만 |
|---|
| 2025.11.21 | ₩4,750 | ₩4,800 | ₩4,690 | ₩4,730 | -0.42% | 3.9만 |
|---|
| 2025.11.20 | ₩4,825 | ₩4,895 | ₩4,825 | ₩4,855 | +0.62% | 3.7만 |
|---|
| 2025.11.19 | ₩4,840 | ₩4,940 | ₩4,750 | ₩4,845 | +0.10% | 4만 |
|---|
| 2025.11.18 | ₩5,000 | ₩5,070 | ₩4,810 | ₩4,840 | -3.20% | 11.9만 |
|---|
| 2025.11.17 | ₩5,050 | ₩5,100 | ₩4,995 | ₩5,020 | -0.59% | 3만 |
|---|
| 2025.11.14 | ₩5,080 | ₩5,080 | ₩4,980 | ₩5,020 | -1.18% | 4.9만 |
|---|
| 2025.11.13 | ₩5,100 | ₩5,190 | ₩5,050 | ₩5,120 | +0.39% | 3.3만 |
|---|
| 2025.11.12 | ₩5,060 | ₩5,120 | ₩5,000 | ₩5,100 | +0.79% | 2.8만 |
|---|
| 2025.11.11 | ₩5,010 | ₩5,160 | ₩4,985 | ₩5,060 | +1.00% | 3.9만 |
|---|
| 2025.11.10 | ₩5,000 | ₩5,040 | ₩4,940 | ₩5,040 | +0.80% | 2.8만 |
|---|
| 2025.11.07 | ₩5,000 | ₩5,060 | ₩4,900 | ₩4,930 | -1.40% | 11.1만 |
|---|
| 2025.11.06 | ₩5,080 | ₩5,200 | ₩4,995 | ₩5,070 | -0.20% | 5.9만 |
|---|
| 2025.11.05 | ₩5,200 | ₩5,200 | ₩4,950 | ₩5,070 | -2.50% | 11.8만 |
|---|
| 2025.11.04 | ₩5,290 | ₩5,400 | ₩5,210 | ₩5,230 | -1.13% | 9만 |
|---|
| 2025.11.03 | ₩5,030 | ₩5,390 | ₩4,985 | ₩5,290 | +5.17% | 28.3만 |
|---|
| 2025.10.31 | ₩4,900 | ₩5,010 | ₩4,860 | ₩5,000 | +2.04% | 5.6만 |
|---|
| 2025.10.30 | ₩4,980 | ₩5,000 | ₩4,850 | ₩4,885 | -1.91% | 7.6만 |
|---|
| 2025.10.29 | ₩4,970 | ₩5,030 | ₩4,940 | ₩4,965 | -0.10% | 4.3만 |
|---|
| 2025.10.28 | ₩5,030 | ₩5,070 | ₩4,950 | ₩4,970 | -1.19% | 6.4만 |
|---|
| 2025.10.27 | ₩5,020 | ₩5,100 | ₩5,020 | ₩5,030 | +0.20% | 4.9만 |
|---|
| 2025.10.24 | ₩5,020 | ₩5,090 | ₩4,995 | ₩5,030 | +0.20% | 5.1만 |
|---|
| 2025.10.23 | ₩5,170 | ₩5,170 | ₩5,020 | ₩5,020 | -2.90% | 4.8만 |
|---|
| 2025.10.22 | ₩5,250 | ₩5,250 | ₩5,060 | ₩5,170 | -1.52% | 4.7만 |
|---|
| 2025.10.21 | ₩5,230 | ₩5,360 | ₩5,190 | ₩5,190 | -0.76% | 4.6만 |
|---|
| 2025.10.20 | ₩5,180 | ₩5,300 | ₩5,060 | ₩5,230 | +0.97% | 3.5만 |
|---|
| 2025.10.17 | ₩5,250 | ₩5,260 | ₩5,150 | ₩5,180 | -1.33% | 4.8만 |
|---|
| 2025.10.16 | ₩5,350 | ₩5,480 | ₩5,270 | ₩5,270 | -1.50% | 8.1만 |
|---|
| 2025.10.15 | ₩5,250 | ₩5,410 | ₩5,250 | ₩5,370 | +2.29% | 8.1만 |
|---|
| 2025.10.14 | ₩5,280 | ₩5,490 | ₩5,190 | ₩5,270 | -0.19% | 19만 |
|---|
| 2025.10.13 | ₩5,120 | ₩5,540 | ₩4,950 | ₩5,290 | +3.32% | 50.3만 |
|---|
| 2025.10.10 | ₩5,090 | ₩5,180 | ₩5,060 | ₩5,170 | +1.57% | 3.8만 |
|---|