시장 데이터를 불러오는 중
전체 종목
에이텍모빌리티 과거 주가
224110.KQ · KOSDAQ
주요 제품·사업: 교통카드단말기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
224110.KQ · KOSDAQ
주요 제품·사업: 교통카드단말기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,610 | ₩7,690 | ₩7,520 | ₩7,640 | +0.39% | 1.2천 |
| 2026.10.07 | ₩7,760 | ₩7,760 | ₩7,610 | ₩7,630 | -1.68% | 1.5천 |
| 2026.10.06 | ₩7,800 | ₩8,000 | ₩7,500 | ₩7,620 | -2.31% | 7.9천 |
| 2026.10.02 | ₩7,980 | ₩7,990 | ₩7,610 | ₩7,860 | -1.50% | 6.9천 |
| 2026.10.01 | ₩8,090 | ₩8,120 | ₩7,860 | ₩8,000 | -1.11% | 6천 |
| 2026.09.30 | ₩8,180 | ₩8,180 | ₩7,920 | ₩8,090 | -1.10% | 4.8천 |
| 2026.09.29 | ₩8,450 | ₩8,510 | ₩8,140 | ₩8,180 | -3.20% | 3.7천 |
| 2026.09.28 | ₩8,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,300 |
| ₩8,450 |
| +1.81% |
| 1.8천 |
| 2026.09.23 | ₩8,490 | ₩8,650 | ₩8,440 | ₩8,540 | +0.59% | 1.6천 |
|---|
| 2026.09.22 | ₩8,500 | ₩8,650 | ₩8,430 | ₩8,470 | -0.35% | 2.3천 |
|---|
| 2026.09.21 | ₩8,390 | ₩8,600 | ₩8,390 | ₩8,600 | +2.50% | 2.8천 |
|---|
| 2026.09.18 | ₩8,590 | ₩8,740 | ₩8,330 | ₩8,660 | +0.81% | 1.5천 |
|---|
| 2026.09.17 | ₩8,600 | ₩8,660 | ₩8,310 | ₩8,620 | +0.23% | 1.2천 |
|---|
| 2026.09.16 | ₩8,660 | ₩8,680 | ₩8,390 | ₩8,660 | 0.00% | 4.1천 |
|---|
| 2026.09.15 | ₩8,450 | ₩8,800 | ₩8,450 | ₩8,660 | +2.49% | 1.6천 |
|---|
| 2026.09.14 | ₩8,420 | ₩8,680 | ₩8,420 | ₩8,660 | +2.85% | 2.2천 |
|---|
| 2026.09.11 | ₩8,530 | ₩8,800 | ₩8,530 | ₩8,690 | +1.88% | 2.6천 |
|---|
| 2026.09.10 | ₩8,770 | ₩8,870 | ₩8,750 | ₩8,830 | +0.68% | 908 |
|---|
| 2026.09.09 | ₩8,790 | ₩8,900 | ₩8,775 | ₩8,850 | +0.68% | 1.6천 |
|---|
| 2026.09.08 | ₩8,850 | ₩8,960 | ₩8,800 | ₩8,860 | +0.11% | 2.6천 |
|---|
| 2026.09.07 | ₩8,630 | ₩8,940 | ₩8,630 | ₩8,910 | +3.24% | 1.6천 |
|---|
| 2026.09.04 | ₩8,540 | ₩8,880 | ₩8,510 | ₩8,880 | +3.98% | 7.4천 |
|---|
| 2026.09.03 | ₩8,590 | ₩8,710 | ₩8,470 | ₩8,560 | -0.35% | 2.9천 |
|---|
| 2026.09.02 | ₩8,800 | ₩8,840 | ₩8,570 | ₩8,570 | -2.61% | 1.3만 |
|---|
| 2026.09.01 | ₩8,870 | ₩8,910 | ₩8,830 | ₩8,860 | -0.11% | 1.1만 |
|---|
| 2026.08.31 | ₩8,940 | ₩8,980 | ₩8,870 | ₩8,930 | -0.11% | 1.4천 |
|---|
| 2026.08.28 | ₩8,980 | ₩9,050 | ₩8,840 | ₩9,000 | +0.22% | 1.1천 |
|---|
| 2026.08.27 | ₩8,880 | ₩9,000 | ₩8,840 | ₩8,980 | +1.13% | 1.4천 |
|---|
| 2026.08.26 | ₩8,790 | ₩9,040 | ₩8,790 | ₩8,980 | +2.16% | 2.5천 |
|---|
| 2026.08.25 | ₩8,920 | ₩9,020 | ₩8,780 | ₩9,020 | +1.12% | 1.6천 |
|---|
| 2026.08.24 | ₩8,960 | ₩9,040 | ₩8,840 | ₩8,940 | -0.22% | 2.2천 |
|---|
| 2026.08.21 | ₩9,150 | ₩9,150 | ₩8,840 | ₩8,940 | -2.30% | 6.1천 |
|---|
| 2026.08.20 | ₩9,120 | ₩9,280 | ₩9,120 | ₩9,180 | +0.66% | 1.6만 |
|---|
| 2026.08.19 | ₩9,080 | ₩9,160 | ₩9,020 | ₩9,150 | +0.77% | 1만 |
|---|
| 2026.08.18 | ₩8,780 | ₩9,130 | ₩8,760 | ₩9,100 | +3.64% | 3.5만 |
|---|
| 2026.08.14 | ₩8,920 | ₩8,920 | ₩8,500 | ₩8,770 | -1.68% | 1.2만 |
|---|
| 2026.08.13 | ₩8,980 | ₩8,980 | ₩8,800 | ₩8,900 | -0.89% | 5.5천 |
|---|
| 2026.08.12 | ₩8,810 | ₩8,990 | ₩8,810 | ₩8,970 | +1.82% | 8.6천 |
|---|
| 2026.08.11 | ₩8,860 | ₩8,950 | ₩8,780 | ₩8,890 | +0.34% | 3천 |
|---|
| 2026.08.10 | ₩9,080 | ₩9,140 | ₩8,820 | ₩8,870 | -2.31% | 7.4천 |
|---|
| 2026.08.07 | ₩9,090 | ₩9,110 | ₩9,020 | ₩9,080 | -0.11% | 7.3천 |
|---|
| 2026.08.06 | ₩9,030 | ₩9,100 | ₩9,010 | ₩9,070 | +0.44% | 1.1만 |
|---|
| 2026.08.05 | ₩8,800 | ₩9,040 | ₩8,770 | ₩9,030 | +2.61% | 2.1만 |
|---|
| 2026.08.04 | ₩8,420 | ₩8,800 | ₩8,420 | ₩8,790 | +4.39% | 8.9천 |
|---|
| 2026.08.03 | ₩8,710 | ₩8,770 | ₩8,520 | ₩8,670 | -0.46% | 8.7천 |
|---|
| 2026.07.31 | ₩8,210 | ₩8,770 | ₩8,210 | ₩8,700 | +5.97% | 3.8만 |
|---|
| 2026.07.30 | ₩7,800 | ₩8,300 | ₩7,800 | ₩8,270 | +6.03% | 2.6만 |
|---|
| 2026.07.29 | ₩8,000 | ₩8,190 | ₩7,900 | ₩8,000 | 0.00% | 5만 |
|---|
| 2026.07.28 | ₩8,120 | ₩8,220 | ₩7,970 | ₩8,010 | -1.35% | 1.5만 |
|---|
| 2026.07.27 | ₩8,090 | ₩8,250 | ₩8,090 | ₩8,200 | +1.36% | 1만 |
|---|
| 2026.07.24 | ₩7,890 | ₩8,120 | ₩7,890 | ₩8,110 | +2.79% | 6.1천 |
|---|
| 2026.07.23 | ₩7,980 | ₩8,180 | ₩7,970 | ₩8,110 | +1.63% | 7.9천 |
|---|
| 2026.07.22 | ₩7,970 | ₩8,100 | ₩7,830 | ₩7,980 | +0.13% | 1.2만 |
|---|
| 2026.07.21 | ₩7,650 | ₩7,960 | ₩7,650 | ₩7,930 | +3.66% | 1.3만 |
|---|
| 2026.07.20 | ₩7,890 | ₩7,890 | ₩7,600 | ₩7,700 | -2.41% | 7.6천 |
|---|
| 2026.07.16 | ₩8,000 | ₩8,020 | ₩7,870 | ₩7,870 | -1.63% | 1.5만 |
|---|
| 2026.07.15 | ₩7,730 | ₩8,000 | ₩7,730 | ₩7,980 | +3.23% | 9.6천 |
|---|
| 2026.07.14 | ₩7,920 | ₩7,920 | ₩7,690 | ₩7,730 | -2.40% | 1.8만 |
|---|
| 2026.07.13 | ₩7,830 | ₩8,000 | ₩7,800 | ₩7,920 | +1.15% | 1.8만 |
|---|
| 2026.07.10 | ₩7,820 | ₩8,040 | ₩7,820 | ₩7,980 | +2.05% | 9.3천 |
|---|
| 2026.07.09 | ₩7,810 | ₩7,970 | ₩7,750 | ₩7,800 | -0.13% | 1.7만 |
|---|
| 2026.07.08 | ₩7,920 | ₩8,050 | ₩7,790 | ₩7,790 | -1.64% | 1.6만 |
|---|
| 2026.07.07 | ₩8,120 | ₩8,120 | ₩7,890 | ₩7,900 | -2.71% | 1.1만 |
|---|
| 2026.07.06 | ₩8,090 | ₩8,230 | ₩7,970 | ₩8,110 | +0.25% | 1.2만 |
|---|
| 2026.07.03 | ₩7,940 | ₩8,130 | ₩7,730 | ₩8,130 | +2.39% | 1.1만 |
|---|
| 2026.07.02 | ₩8,080 | ₩8,270 | ₩7,920 | ₩8,130 | +0.62% | 1.3만 |
|---|
| 2026.07.01 | ₩8,260 | ₩8,380 | ₩8,100 | ₩8,100 | -1.94% | 2만 |
|---|
| 2026.06.30 | ₩8,150 | ₩8,300 | ₩8,080 | ₩8,260 | +1.35% | 1.1만 |
|---|
| 2026.06.29 | ₩7,560 | ₩8,180 | ₩7,540 | ₩8,130 | +7.54% | 1.4만 |
|---|
| 2026.06.26 | ₩7,880 | ₩7,990 | ₩7,380 | ₩7,580 | -3.81% | 3.1만 |
|---|
| 2026.06.25 | ₩7,740 | ₩7,900 | ₩7,740 | ₩7,860 | +1.55% | 1.1만 |
|---|
| 2026.06.24 | ₩7,530 | ₩7,870 | ₩7,500 | ₩7,850 | +4.25% | 3만 |
|---|
| 2026.06.23 | ₩7,880 | ₩7,890 | ₩7,680 | ₩7,710 | -2.16% | 1.9만 |
|---|
| 2026.06.22 | ₩8,080 | ₩8,080 | ₩7,790 | ₩7,880 | -2.48% | 6.4천 |
|---|
| 2026.06.19 | ₩7,880 | ₩7,960 | ₩7,610 | ₩7,850 | -0.38% | 1.7만 |
|---|
| 2026.06.18 | ₩8,070 | ₩8,130 | ₩7,740 | ₩7,740 | -4.09% | 2.4만 |
|---|
| 2026.06.17 | ₩8,150 | ₩8,150 | ₩7,970 | ₩8,070 | -0.98% | 2.2만 |
|---|
| 2026.06.16 | ₩8,090 | ₩8,200 | ₩7,910 | ₩7,980 | -1.36% | 1.7만 |
|---|
| 2026.06.15 | ₩8,370 | ₩8,370 | ₩8,010 | ₩8,090 | -3.35% | 8.1천 |
|---|
| 2026.06.12 | ₩8,250 | ₩8,280 | ₩8,070 | ₩8,150 | -1.21% | 6.2천 |
|---|
| 2026.06.11 | ₩7,750 | ₩8,300 | ₩7,630 | ₩8,180 | +5.55% | 2.8만 |
|---|
| 2026.06.10 | ₩7,950 | ₩8,070 | ₩7,620 | ₩7,750 | -2.52% | 2.5만 |
|---|
| 2026.06.09 | ₩7,560 | ₩8,030 | ₩7,560 | ₩7,950 | +5.16% | 2만 |
|---|
| 2026.06.08 | ₩7,660 | ₩8,050 | ₩7,570 | ₩7,840 | +2.35% | 7.2만 |
|---|
| 2026.06.05 | ₩7,950 | ₩7,950 | ₩7,710 | ₩7,900 | -0.63% | 2.2만 |
|---|
| 2026.06.04 | ₩7,800 | ₩8,040 | ₩7,780 | ₩7,940 | +1.79% | 1.3만 |
|---|
| 2026.06.02 | ₩7,740 | ₩8,040 | ₩7,670 | ₩7,800 | +0.78% | 4.3만 |
|---|
| 2026.06.01 | ₩8,050 | ₩8,070 | ₩7,700 | ₩7,790 | -3.23% | 4.2만 |
|---|
| 2026.05.29 | ₩7,910 | ₩8,180 | ₩7,910 | ₩8,040 | +1.64% | 3만 |
|---|
| 2026.05.28 | ₩8,060 | ₩8,060 | ₩7,710 | ₩8,050 | -0.12% | 2.8만 |
|---|
| 2026.05.27 | ₩8,180 | ₩8,190 | ₩7,780 | ₩8,050 | -1.59% | 3.3만 |
|---|
| 2026.05.26 | ₩8,440 | ₩8,500 | ₩8,160 | ₩8,180 | -3.08% | 2만 |
|---|
| 2026.05.22 | ₩8,180 | ₩8,410 | ₩8,180 | ₩8,410 | +2.81% | 6.8천 |
|---|
| 2026.05.21 | ₩8,230 | ₩8,380 | ₩8,170 | ₩8,180 | -0.61% | 1.9만 |
|---|
| 2026.05.20 | ₩8,230 | ₩8,350 | ₩8,130 | ₩8,210 | -0.24% | 2.1만 |
|---|
| 2026.05.19 | ₩8,350 | ₩8,350 | ₩8,210 | ₩8,220 | -1.56% | 3.1만 |
|---|
| 2026.05.18 | ₩8,230 | ₩8,390 | ₩8,210 | ₩8,350 | +1.46% | 2.2만 |
|---|
| 2026.05.15 | ₩8,450 | ₩8,670 | ₩8,370 | ₩8,380 | -0.83% | 3.9만 |
|---|
| 2026.05.14 | ₩8,330 | ₩8,450 | ₩8,310 | ₩8,450 | +1.44% | 1.4만 |
|---|
| 2026.05.13 | ₩8,450 | ₩8,540 | ₩8,340 | ₩8,360 | -1.07% | 2.4만 |
|---|
| 2026.05.12 | ₩8,670 | ₩8,800 | ₩8,380 | ₩8,450 | -2.54% | 4.5만 |
|---|
| 2026.05.11 | ₩8,780 | ₩8,780 | ₩8,520 | ₩8,710 | -0.80% | 3.3만 |
|---|
| 2026.05.08 | ₩8,670 | ₩8,910 | ₩8,670 | ₩8,780 | +1.27% | 3.8만 |
|---|
| 2026.05.07 | ₩9,080 | ₩9,080 | ₩8,900 | ₩8,910 | -1.87% | 2.8만 |
|---|
| 2026.05.06 | ₩9,180 | ₩9,240 | ₩9,000 | ₩9,080 | -1.09% | 3만 |
|---|
| 2026.05.04 | ₩9,380 | ₩9,450 | ₩9,150 | ₩9,180 | -2.13% | 2.8만 |
|---|
| 2026.04.30 | ₩9,500 | ₩9,590 | ₩9,380 | ₩9,380 | -1.26% | 1.7만 |
|---|
| 2026.04.29 | ₩9,300 | ₩9,880 | ₩9,160 | ₩9,500 | +2.15% | 5.2만 |
|---|
| 2026.04.28 | ₩9,410 | ₩9,500 | ₩9,310 | ₩9,310 | -1.06% | 1.9만 |
|---|
| 2026.04.27 | ₩9,610 | ₩9,680 | ₩9,420 | ₩9,530 | -0.83% | 2.6만 |
|---|
| 2026.04.24 | ₩9,450 | ₩9,700 | ₩9,450 | ₩9,600 | +1.59% | 4.6만 |
|---|
| 2026.04.23 | ₩9,450 | ₩9,790 | ₩9,240 | ₩9,440 | -0.11% | 5만 |
|---|
| 2026.04.22 | ₩9,350 | ₩9,360 | ₩9,190 | ₩9,350 | 0.00% | 1.7만 |
|---|
| 2026.04.21 | ₩9,690 | ₩9,690 | ₩9,300 | ₩9,350 | -3.51% | 2.9만 |
|---|
| 2026.04.20 | ₩9,350 | ₩9,540 | ₩9,300 | ₩9,440 | +0.96% | 4.5만 |
|---|
| 2026.04.17 | ₩9,350 | ₩9,350 | ₩9,010 | ₩9,290 | -0.64% | 1.8만 |
|---|
| 2026.04.16 | ₩9,150 | ₩9,320 | ₩9,120 | ₩9,320 | +1.86% | 3.3만 |
|---|
| 2026.04.15 | ₩9,140 | ₩9,150 | ₩9,020 | ₩9,140 | 0.00% | 2.4만 |
|---|
| 2026.04.14 | ₩9,140 | ₩9,230 | ₩9,070 | ₩9,120 | -0.22% | 1.6만 |
|---|
| 2026.04.13 | ₩9,000 | ₩9,190 | ₩8,910 | ₩9,140 | +1.56% | 2.5만 |
|---|
| 2026.04.10 | ₩8,850 | ₩9,240 | ₩8,850 | ₩9,070 | +2.49% | 2.7만 |
|---|
| 2026.04.09 | ₩8,680 | ₩8,940 | ₩8,680 | ₩8,850 | +1.96% | 2.1만 |
|---|
| 2026.04.08 | ₩8,540 | ₩8,780 | ₩8,540 | ₩8,780 | +2.81% | 2.4만 |
|---|
| 2026.04.07 | ₩8,640 | ₩8,720 | ₩8,360 | ₩8,480 | -1.85% | 3.6만 |
|---|
| 2026.04.06 | ₩8,660 | ₩9,040 | ₩8,490 | ₩8,600 | -0.69% | 6만 |
|---|
| 2026.04.03 | ₩8,580 | ₩8,620 | ₩8,450 | ₩8,480 | -1.17% | 6.4천 |
|---|
| 2026.04.02 | ₩8,800 | ₩8,920 | ₩8,390 | ₩8,440 | -4.09% | 2.2만 |
|---|
| 2026.04.01 | ₩8,610 | ₩9,020 | ₩8,610 | ₩8,800 | +2.21% | 1.5만 |
|---|
| 2026.03.31 | ₩8,690 | ₩8,860 | ₩8,410 | ₩8,600 | -1.04% | 2.3만 |
|---|
| 2026.03.30 | ₩8,780 | ₩8,930 | ₩8,770 | ₩8,860 | +0.91% | 7.7천 |
|---|
| 2026.03.27 | ₩8,890 | ₩9,140 | ₩8,760 | ₩9,040 | +1.69% | 1.2만 |
|---|
| 2026.03.26 | ₩9,160 | ₩9,180 | ₩8,900 | ₩8,900 | -2.84% | 1.6만 |
|---|
| 2026.03.25 | ₩8,930 | ₩9,140 | ₩8,920 | ₩9,140 | +2.35% | 1.6만 |
|---|
| 2026.03.24 | ₩9,030 | ₩9,030 | ₩8,780 | ₩8,880 | -1.66% | 1.2만 |
|---|
| 2026.03.23 | ₩9,240 | ₩9,240 | ₩8,800 | ₩8,980 | -2.81% | 1.3만 |
|---|
| 2026.03.20 | ₩8,980 | ₩9,300 | ₩8,980 | ₩9,250 | +3.01% | 2.3만 |
|---|
| 2026.03.19 | ₩8,830 | ₩8,970 | ₩8,820 | ₩8,950 | +1.36% | 2.7만 |
|---|
| 2026.03.18 | ₩8,830 | ₩9,000 | ₩8,830 | ₩8,920 | +1.02% | 1.9만 |
|---|
| 2026.03.17 | ₩8,860 | ₩8,960 | ₩8,720 | ₩8,810 | -0.56% | 1.3만 |
|---|
| 2026.03.16 | ₩8,900 | ₩9,070 | ₩8,810 | ₩8,860 | -0.45% | 1.2만 |
|---|
| 2026.03.13 | ₩8,800 | ₩9,040 | ₩8,680 | ₩8,880 | +0.91% | 2.5만 |
|---|
| 2026.03.12 | ₩9,000 | ₩9,000 | ₩8,740 | ₩8,800 | -2.22% | 2.2만 |
|---|
| 2026.03.11 | ₩9,170 | ₩9,170 | ₩8,840 | ₩8,860 | -3.38% | 2.8만 |
|---|
| 2026.03.10 | ₩8,730 | ₩9,060 | ₩8,730 | ₩8,910 | +2.06% | 2.1만 |
|---|
| 2026.03.09 | ₩9,060 | ₩9,060 | ₩8,560 | ₩8,710 | -3.86% | 4.1만 |
|---|
| 2026.03.06 | ₩8,970 | ₩9,190 | ₩8,750 | ₩9,160 | +2.12% | 2.7만 |
|---|
| 2026.03.05 | ₩8,460 | ₩8,990 | ₩8,450 | ₩8,980 | +6.15% | 4.2만 |
|---|
| 2026.03.04 | ₩9,320 | ₩9,320 | ₩8,300 | ₩8,300 | -10.94% | 9.5만 |
|---|
| 2026.03.03 | ₩9,600 | ₩9,600 | ₩9,340 | ₩9,340 | -2.71% | 3.6만 |
|---|
| 2026.02.27 | ₩9,740 | ₩9,770 | ₩9,560 | ₩9,600 | -1.44% | 2.8만 |
|---|
| 2026.02.26 | ₩9,980 | ₩9,980 | ₩9,710 | ₩9,730 | -2.51% | 2.6만 |
|---|
| 2026.02.25 | ₩10,050 | ₩10,050 | ₩9,780 | ₩9,980 | -0.70% | 2.4만 |
|---|
| 2026.02.24 | ₩10,030 | ₩10,080 | ₩9,930 | ₩10,030 | 0.00% | 1.1만 |
|---|
| 2026.02.23 | ₩9,940 | ₩10,130 | ₩9,910 | ₩10,030 | +0.91% | 3.4만 |
|---|
| 2026.02.20 | ₩9,990 | ₩10,060 | ₩9,900 | ₩9,940 | -0.50% | 2만 |
|---|
| 2026.02.19 | ₩9,840 | ₩10,090 | ₩9,750 | ₩9,960 | +1.22% | 2.6만 |
|---|
| 2026.02.13 | ₩9,990 | ₩10,020 | ₩9,730 | ₩9,850 | -1.40% | 1.3만 |
|---|
| 2026.02.12 | ₩9,870 | ₩10,080 | ₩9,860 | ₩9,960 | +0.91% | 1.8만 |
|---|
| 2026.02.11 | ₩9,850 | ₩9,910 | ₩9,780 | ₩9,870 | +0.20% | 1.2만 |
|---|
| 2026.02.10 | ₩9,810 | ₩9,860 | ₩9,720 | ₩9,850 | +0.41% | 2.9만 |
|---|
| 2026.02.09 | ₩9,630 | ₩9,810 | ₩9,600 | ₩9,720 | +0.93% | 1.7만 |
|---|
| 2026.02.06 | ₩9,770 | ₩9,770 | ₩9,470 | ₩9,630 | -1.43% | 2.1만 |
|---|
| 2026.02.05 | ₩9,680 | ₩9,900 | ₩9,650 | ₩9,840 | +1.65% | 2.7만 |
|---|
| 2026.02.04 | ₩9,670 | ₩9,770 | ₩9,550 | ₩9,770 | +1.03% | 1.9만 |
|---|
| 2026.02.03 | ₩9,450 | ₩9,690 | ₩9,450 | ₩9,610 | +1.69% | 1.5만 |
|---|
| 2026.02.02 | ₩9,750 | ₩9,750 | ₩9,430 | ₩9,490 | -2.67% | 2.8만 |
|---|
| 2026.01.30 | ₩9,960 | ₩9,970 | ₩9,710 | ₩9,750 | -2.11% | 1.6만 |
|---|
| 2026.01.29 | ₩9,950 | ₩9,970 | ₩9,810 | ₩9,970 | +0.20% | 1.3만 |
|---|
| 2026.01.28 | ₩9,950 | ₩10,050 | ₩9,880 | ₩9,970 | +0.20% | 2.2만 |
|---|
| 2026.01.27 | ₩9,900 | ₩10,000 | ₩9,840 | ₩9,950 | +0.51% | 2.1만 |
|---|
| 2026.01.26 | ₩9,780 | ₩9,900 | ₩9,680 | ₩9,900 | +1.23% | 2.3만 |
|---|
| 2026.01.23 | ₩9,500 | ₩9,890 | ₩9,490 | ₩9,780 | +2.95% | 3.8만 |
|---|
| 2026.01.22 | ₩9,720 | ₩9,810 | ₩9,570 | ₩9,590 | -1.34% | 1.5만 |
|---|
| 2026.01.21 | ₩9,650 | ₩9,720 | ₩9,230 | ₩9,720 | +0.73% | 2.7만 |
|---|
| 2026.01.20 | ₩9,380 | ₩9,670 | ₩9,380 | ₩9,650 | +2.88% | 1.4만 |
|---|
| 2026.01.19 | ₩9,620 | ₩9,670 | ₩9,420 | ₩9,450 | -1.77% | 1.7만 |
|---|
| 2026.01.16 | ₩9,800 | ₩9,850 | ₩9,530 | ₩9,710 | -0.92% | 2만 |
|---|
| 2026.01.15 | ₩9,620 | ₩9,820 | ₩9,410 | ₩9,790 | +1.77% | 3.3만 |
|---|
| 2026.01.14 | ₩9,370 | ₩9,600 | ₩9,300 | ₩9,590 | +2.35% | 1.3만 |
|---|
| 2026.01.13 | ₩9,290 | ₩9,430 | ₩9,270 | ₩9,380 | +0.97% | 1.6만 |
|---|
| 2026.01.12 | ₩9,210 | ₩9,460 | ₩9,130 | ₩9,410 | +2.17% | 1.3만 |
|---|
| 2026.01.09 | ₩9,200 | ₩9,280 | ₩9,050 | ₩9,210 | +0.11% | 2.9만 |
|---|
| 2026.01.08 | ₩9,420 | ₩9,420 | ₩9,120 | ₩9,180 | -2.55% | 2.5만 |
|---|
| 2026.01.07 | ₩9,630 | ₩9,630 | ₩9,380 | ₩9,380 | -2.60% | 1.6만 |
|---|
| 2026.01.06 | ₩9,700 | ₩9,750 | ₩9,500 | ₩9,530 | -1.75% | 1.2만 |
|---|
| 2026.01.05 | ₩9,780 | ₩9,940 | ₩9,600 | ₩9,600 | -1.84% | 2.4만 |
|---|
| 2026.01.02 | ₩9,550 | ₩9,980 | ₩9,550 | ₩9,800 | +2.62% | 2.2만 |
|---|
| 2025.12.30 | ₩9,320 | ₩9,720 | ₩9,320 | ₩9,550 | +2.47% | 1.2만 |
|---|
| 2025.12.29 | ₩9,650 | ₩9,840 | ₩9,610 | ₩9,670 | +0.21% | 1.5만 |
|---|
| 2025.12.26 | ₩9,700 | ₩9,840 | ₩9,650 | ₩9,700 | 0.00% | 1.2만 |
|---|
| 2025.12.24 | ₩9,910 | ₩9,930 | ₩9,700 | ₩9,700 | -2.12% | 1.3만 |
|---|
| 2025.12.23 | ₩9,920 | ₩10,090 | ₩9,900 | ₩9,910 | -0.10% | 1.6만 |
|---|
| 2025.12.22 | ₩9,920 | ₩10,150 | ₩9,920 | ₩9,970 | +0.50% | 1.2만 |
|---|
| 2025.12.19 | ₩9,820 | ₩10,090 | ₩9,800 | ₩9,890 | +0.71% | 5천 |
|---|
| 2025.12.18 | ₩9,870 | ₩9,990 | ₩9,790 | ₩9,840 | -0.30% | 5.8천 |
|---|
| 2025.12.17 | ₩9,990 | ₩10,000 | ₩9,860 | ₩9,870 | -1.20% | 7천 |
|---|
| 2025.12.16 | ₩10,070 | ₩10,070 | ₩9,900 | ₩9,940 | -1.29% | 1.6만 |
|---|
| 2025.12.15 | ₩10,020 | ₩10,080 | ₩9,920 | ₩10,060 | +0.40% | 6천 |
|---|
| 2025.12.12 | ₩10,160 | ₩10,160 | ₩9,980 | ₩10,040 | -1.18% | 1.5만 |
|---|
| 2025.12.11 | ₩9,990 | ₩10,200 | ₩9,990 | ₩10,080 | +0.90% | 1.8만 |
|---|
| 2025.12.10 | ₩9,970 | ₩10,550 | ₩9,860 | ₩9,980 | +0.10% | 3.6만 |
|---|
| 2025.12.09 | ₩10,040 | ₩10,160 | ₩9,960 | ₩9,990 | -0.50% | 8.2천 |
|---|
| 2025.12.08 | ₩10,160 | ₩10,250 | ₩10,080 | ₩10,120 | -0.39% | 1.6만 |
|---|
| 2025.12.05 | ₩10,310 | ₩10,350 | ₩10,170 | ₩10,250 | -0.58% | 2.2만 |
|---|
| 2025.12.04 | ₩10,480 | ₩10,550 | ₩10,260 | ₩10,340 | -1.34% | 5만 |
|---|
| 2025.12.03 | ₩10,050 | ₩10,230 | ₩10,050 | ₩10,180 | +1.29% | 1.9만 |
|---|
| 2025.12.02 | ₩10,090 | ₩10,090 | ₩9,970 | ₩10,030 | -0.59% | 9.4천 |
|---|
| 2025.12.01 | ₩10,050 | ₩10,130 | ₩9,970 | ₩9,970 | -0.80% | 1만 |
|---|
| 2025.11.28 | ₩9,810 | ₩10,040 | ₩9,810 | ₩9,990 | +1.83% | 9.2천 |
|---|
| 2025.11.27 | ₩9,710 | ₩9,980 | ₩9,710 | ₩9,830 | +1.24% | 1만 |
|---|
| 2025.11.26 | ₩9,650 | ₩9,880 | ₩9,650 | ₩9,770 | +1.24% | 4.5천 |
|---|
| 2025.11.25 | ₩9,630 | ₩9,810 | ₩9,630 | ₩9,700 | +0.73% | 8.9천 |
|---|
| 2025.11.24 | ₩9,610 | ₩9,900 | ₩9,550 | ₩9,620 | +0.10% | 9.9천 |
|---|
| 2025.11.21 | ₩9,730 | ₩9,730 | ₩9,500 | ₩9,600 | -1.34% | 8.6천 |
|---|
| 2025.11.20 | ₩9,590 | ₩9,880 | ₩9,140 | ₩9,740 | +1.56% | 1.7만 |
|---|
| 2025.11.19 | ₩9,740 | ₩9,880 | ₩9,530 | ₩9,590 | -1.54% | 1.6만 |
|---|
| 2025.11.18 | ₩9,970 | ₩9,970 | ₩9,670 | ₩9,740 | -2.31% | 1.6만 |
|---|
| 2025.11.17 | ₩10,060 | ₩10,130 | ₩9,790 | ₩10,030 | -0.30% | 3.1만 |
|---|
| 2025.11.14 | ₩9,940 | ₩10,050 | ₩9,650 | ₩9,730 | -2.11% | 1.7만 |
|---|
| 2025.11.13 | ₩9,940 | ₩10,170 | ₩9,810 | ₩10,070 | +1.31% | 2.6만 |
|---|
| 2025.11.12 | ₩9,730 | ₩9,970 | ₩9,730 | ₩9,960 | +2.36% | 1.7만 |
|---|
| 2025.11.11 | ₩9,700 | ₩9,930 | ₩9,610 | ₩9,750 | +0.52% | 1.7만 |
|---|
| 2025.11.10 | ₩9,630 | ₩9,870 | ₩9,510 | ₩9,820 | +1.97% | 2만 |
|---|
| 2025.11.07 | ₩9,680 | ₩9,770 | ₩9,400 | ₩9,630 | -0.52% | 4.1만 |
|---|
| 2025.11.06 | ₩9,500 | ₩9,780 | ₩9,480 | ₩9,770 | +2.84% | 2.5만 |
|---|
| 2025.11.05 | ₩9,620 | ₩9,620 | ₩9,170 | ₩9,490 | -1.35% | 4.1만 |
|---|
| 2025.11.04 | ₩9,370 | ₩9,740 | ₩9,320 | ₩9,620 | +2.67% | 3.6만 |
|---|
| 2025.11.03 | ₩9,780 | ₩9,820 | ₩9,490 | ₩9,490 | -2.97% | 4.4만 |
|---|
| 2025.10.31 | ₩9,820 | ₩9,900 | ₩9,720 | ₩9,780 | -0.41% | 1.4만 |
|---|
| 2025.10.30 | ₩10,010 | ₩10,010 | ₩9,800 | ₩9,820 | -1.90% | 4.1만 |
|---|
| 2025.10.29 | ₩10,100 | ₩10,120 | ₩9,910 | ₩9,950 | -1.49% | 3.8만 |
|---|
| 2025.10.28 | ₩10,180 | ₩10,300 | ₩10,030 | ₩10,100 | -0.79% | 3.1만 |
|---|
| 2025.10.27 | ₩10,160 | ₩10,310 | ₩10,130 | ₩10,170 | +0.10% | 3.2만 |
|---|
| 2025.10.24 | ₩10,290 | ₩10,350 | ₩10,240 | ₩10,260 | -0.29% | 2.1만 |
|---|
| 2025.10.23 | ₩10,390 | ₩10,410 | ₩10,280 | ₩10,290 | -0.96% | 1.2만 |
|---|
| 2025.10.22 | ₩10,400 | ₩10,540 | ₩10,220 | ₩10,410 | +0.10% | 2.3만 |
|---|
| 2025.10.21 | ₩10,320 | ₩10,500 | ₩10,320 | ₩10,400 | +0.78% | 2.7만 |
|---|
| 2025.10.20 | ₩10,130 | ₩10,390 | ₩10,110 | ₩10,340 | +2.07% | 2.3만 |
|---|
| 2025.10.17 | ₩10,310 | ₩10,400 | ₩10,110 | ₩10,130 | -1.75% | 4만 |
|---|
| 2025.10.16 | ₩10,450 | ₩10,500 | ₩10,360 | ₩10,360 | -0.86% | 1.5만 |
|---|
| 2025.10.15 | ₩10,350 | ₩10,490 | ₩10,250 | ₩10,450 | +0.97% | 1.7만 |
|---|
| 2025.10.14 | ₩10,210 | ₩10,520 | ₩10,210 | ₩10,350 | +1.37% | 2.7만 |
|---|
| 2025.10.13 | ₩10,380 | ₩10,490 | ₩10,150 | ₩10,250 | -1.25% | 2.2만 |
|---|
| 2025.10.10 | ₩10,550 | ₩10,690 | ₩10,310 | ₩10,400 | -1.42% | 2.7만 |
|---|