시장 데이터를 불러오는 중
전체 종목
레이 과거 주가
228670.KQ · KOSDAQ
주요 제품·사업: 디지털 치료솔루션(CT scan 장비, 3D 프린터), 디지털 진단시스템(X-ray, CT 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
228670.KQ · KOSDAQ
주요 제품·사업: 디지털 치료솔루션(CT scan 장비, 3D 프린터), 디지털 진단시스템(X-ray, CT 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩4,500 | ₩4,510 | ₩4,265 | ₩4,280 | -4.89% | 2만 |
| 2026.10.08 | ₩4,370 | ₩4,520 | ₩4,340 | ₩4,475 | +2.40% | 7.9만 |
| 2026.10.07 | ₩4,295 | ₩4,400 | ₩4,255 | ₩4,365 | +1.63% | 2.6만 |
| 2026.10.06 | ₩4,400 | ₩4,400 | ₩4,187 | ₩4,275 | -2.84% | 4.4만 |
| 2026.10.02 | ₩4,440 | ₩4,440 | ₩4,265 | ₩4,330 | -2.48% | 5.2만 |
| 2026.10.01 | ₩4,375 | ₩4,415 | ₩4,320 | ₩4,345 | -0.69% | 4.1만 |
| 2026.09.30 | ₩4,320 | ₩4,420 | ₩4,315 | ₩4,390 | +1.62% | 2.1만 |
| 2026.09.29 | ₩4,470 | ₩4,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,315 |
| ₩4,325 |
| -3.24% |
| 2.1만 |
| 2026.09.28 | ₩4,395 | ₩4,465 | ₩4,320 | ₩4,420 | +0.57% | 4.4만 |
|---|
| 2026.09.23 | ₩4,395 | ₩4,450 | ₩4,315 | ₩4,350 | -1.02% | 3.9만 |
|---|
| 2026.09.22 | ₩4,470 | ₩4,470 | ₩4,250 | ₩4,315 | -3.47% | 7.7만 |
|---|
| 2026.09.21 | ₩4,625 | ₩4,650 | ₩4,400 | ₩4,470 | -3.35% | 5.2만 |
|---|
| 2026.09.18 | ₩4,605 | ₩4,695 | ₩4,430 | ₩4,625 | +0.43% | 2.7만 |
|---|
| 2026.09.17 | ₩4,530 | ₩4,620 | ₩4,380 | ₩4,590 | +1.32% | 4.2만 |
|---|
| 2026.09.16 | ₩4,520 | ₩4,620 | ₩4,480 | ₩4,565 | +1.00% | 3.2만 |
|---|
| 2026.09.15 | ₩4,605 | ₩4,605 | ₩4,510 | ₩4,520 | -1.85% | 2.3만 |
|---|
| 2026.09.14 | ₩4,665 | ₩4,665 | ₩4,485 | ₩4,500 | -3.54% | 2.3만 |
|---|
| 2026.09.11 | ₩4,585 | ₩4,640 | ₩4,550 | ₩4,635 | +1.09% | 1.3만 |
|---|
| 2026.09.10 | ₩4,680 | ₩4,680 | ₩4,475 | ₩4,565 | -2.46% | 2만 |
|---|
| 2026.09.09 | ₩4,565 | ₩4,650 | ₩4,560 | ₩4,600 | +0.77% | 2.2만 |
|---|
| 2026.09.08 | ₩4,655 | ₩4,720 | ₩4,500 | ₩4,595 | -1.29% | 5.3만 |
|---|
| 2026.09.07 | ₩4,640 | ₩4,695 | ₩4,605 | ₩4,655 | +0.32% | 1.2만 |
|---|
| 2026.09.04 | ₩4,795 | ₩4,815 | ₩4,600 | ₩4,640 | -3.23% | 3.9만 |
|---|
| 2026.09.03 | ₩4,830 | ₩4,870 | ₩4,650 | ₩4,795 | -0.72% | 2.9만 |
|---|
| 2026.09.02 | ₩4,805 | ₩4,950 | ₩4,750 | ₩4,815 | +0.21% | 3.4만 |
|---|
| 2026.09.01 | ₩4,680 | ₩4,915 | ₩4,637 | ₩4,875 | +4.17% | 9.1만 |
|---|
| 2026.08.31 | ₩4,620 | ₩4,785 | ₩4,545 | ₩4,675 | +1.19% | 8.9만 |
|---|
| 2026.08.28 | ₩4,600 | ₩4,640 | ₩4,425 | ₩4,610 | +0.22% | 3.9만 |
|---|
| 2026.08.27 | ₩4,770 | ₩4,890 | ₩4,535 | ₩4,595 | -3.67% | 5.2만 |
|---|
| 2026.08.26 | ₩4,610 | ₩4,750 | ₩4,530 | ₩4,650 | +0.87% | 1.9만 |
|---|
| 2026.08.25 | ₩4,690 | ₩4,690 | ₩4,380 | ₩4,580 | -2.35% | 4.6만 |
|---|
| 2026.08.24 | ₩4,750 | ₩4,940 | ₩4,505 | ₩4,570 | -3.79% | 8.8만 |
|---|
| 2026.08.21 | ₩4,725 | ₩4,740 | ₩4,300 | ₩4,530 | -4.13% | 11.2만 |
|---|
| 2026.08.20 | ₩4,965 | ₩5,090 | ₩4,740 | ₩4,760 | -4.13% | 11.9만 |
|---|
| 2026.08.19 | ₩5,000 | ₩5,080 | ₩4,880 | ₩4,995 | -0.10% | 7.2만 |
|---|
| 2026.08.18 | ₩5,480 | ₩5,640 | ₩5,010 | ₩5,200 | -5.11% | 15.8만 |
|---|
| 2026.08.14 | ₩5,140 | ₩5,580 | ₩4,940 | ₩5,370 | +4.47% | 36.8만 |
|---|
| 2026.08.13 | ₩5,450 | ₩5,560 | ₩5,010 | ₩5,150 | -5.50% | 23.9만 |
|---|
| 2026.08.12 | ₩5,430 | ₩5,890 | ₩5,320 | ₩5,410 | -0.37% | 43.7만 |
|---|
| 2026.08.11 | ₩7,420 | ₩7,420 | ₩5,490 | ₩5,530 | -25.47% | 189.7만 |
|---|
| 2026.08.10 | ₩5,520 | ₩5,730 | ₩5,370 | ₩5,710 | +3.44% | 5.3만 |
|---|
| 2026.08.07 | ₩5,420 | ₩5,630 | ₩5,350 | ₩5,390 | -0.55% | 4.7만 |
|---|
| 2026.08.06 | ₩5,950 | ₩6,000 | ₩5,420 | ₩5,530 | -7.06% | 13.6만 |
|---|
| 2026.08.05 | ₩5,700 | ₩5,940 | ₩5,400 | ₩5,940 | +4.21% | 14.4만 |
|---|
| 2026.08.04 | ₩6,260 | ₩6,270 | ₩5,580 | ₩5,670 | -9.42% | 29.5만 |
|---|
| 2026.08.03 | ₩5,020 | ₩6,510 | ₩5,020 | ₩6,250 | +24.50% | 81.8만 |
|---|
| 2026.07.31 | ₩4,410 | ₩5,540 | ₩4,125 | ₩5,010 | +13.61% | 24.1만 |
|---|
| 2026.07.30 | ₩3,680 | ₩4,560 | ₩3,680 | ₩4,320 | +17.39% | 8.5만 |
|---|
| 2026.07.29 | ₩4,540 | ₩4,540 | ₩3,900 | ₩3,940 | -13.22% | 20.9만 |
|---|
| 2026.07.28 | ₩4,695 | ₩4,695 | ₩4,380 | ₩4,540 | -3.30% | 7.9만 |
|---|
| 2026.07.27 | ₩4,610 | ₩4,735 | ₩4,530 | ₩4,695 | +1.84% | 2.4만 |
|---|
| 2026.07.24 | ₩4,735 | ₩4,820 | ₩4,530 | ₩4,605 | -2.75% | 2.9만 |
|---|
| 2026.07.23 | ₩4,910 | ₩4,910 | ₩4,665 | ₩4,750 | -3.26% | 3.6만 |
|---|
| 2026.07.22 | ₩4,650 | ₩4,930 | ₩4,555 | ₩4,810 | +3.44% | 4.5만 |
|---|
| 2026.07.21 | ₩4,465 | ₩4,645 | ₩4,430 | ₩4,645 | +4.03% | 3.3만 |
|---|
| 2026.07.20 | ₩4,795 | ₩4,900 | ₩4,450 | ₩4,500 | -6.15% | 6만 |
|---|
| 2026.07.16 | ₩4,820 | ₩4,995 | ₩4,705 | ₩4,830 | +0.21% | 4.2만 |
|---|
| 2026.07.15 | ₩4,640 | ₩4,875 | ₩4,640 | ₩4,850 | +4.53% | 5.7만 |
|---|
| 2026.07.14 | ₩4,590 | ₩4,710 | ₩4,200 | ₩4,640 | +1.09% | 11.7만 |
|---|
| 2026.07.13 | ₩4,755 | ₩4,870 | ₩4,460 | ₩4,590 | -3.47% | 4.6만 |
|---|
| 2026.07.10 | ₩4,450 | ₩4,750 | ₩4,400 | ₩4,750 | +6.74% | 5.8만 |
|---|
| 2026.07.09 | ₩4,400 | ₩4,610 | ₩4,270 | ₩4,520 | +2.73% | 4.3만 |
|---|
| 2026.07.08 | ₩4,715 | ₩4,715 | ₩4,350 | ₩4,410 | -6.47% | 5.7만 |
|---|
| 2026.07.07 | ₩4,550 | ₩4,780 | ₩4,500 | ₩4,560 | +0.22% | 4.3만 |
|---|
| 2026.07.06 | ₩4,775 | ₩4,775 | ₩4,460 | ₩4,585 | -3.98% | 1.9만 |
|---|
| 2026.07.03 | ₩4,325 | ₩4,720 | ₩4,240 | ₩4,640 | +7.28% | 4.8만 |
|---|
| 2026.07.02 | ₩4,430 | ₩4,500 | ₩4,260 | ₩4,325 | -2.37% | 3.9만 |
|---|
| 2026.07.01 | ₩4,345 | ₩4,480 | ₩4,240 | ₩4,430 | +1.96% | 3.2만 |
|---|
| 2026.06.30 | ₩4,505 | ₩4,540 | ₩4,305 | ₩4,345 | -3.55% | 4.7만 |
|---|
| 2026.06.29 | ₩4,150 | ₩4,450 | ₩4,150 | ₩4,355 | +4.94% | 5.4만 |
|---|
| 2026.06.26 | ₩4,315 | ₩4,315 | ₩3,975 | ₩4,035 | -6.49% | 9.2만 |
|---|
| 2026.06.25 | ₩4,355 | ₩4,655 | ₩4,265 | ₩4,350 | -0.11% | 8.7만 |
|---|
| 2026.06.24 | ₩4,505 | ₩4,720 | ₩4,240 | ₩4,350 | -3.44% | 14.3만 |
|---|
| 2026.06.23 | ₩4,880 | ₩4,880 | ₩4,505 | ₩4,505 | -7.68% | 6만 |
|---|
| 2026.06.22 | ₩5,300 | ₩5,300 | ₩4,810 | ₩4,880 | -7.92% | 10.3만 |
|---|
| 2026.06.19 | ₩5,080 | ₩5,310 | ₩4,930 | ₩5,200 | +2.36% | 8만 |
|---|
| 2026.06.18 | ₩5,220 | ₩5,500 | ₩5,020 | ₩5,080 | -2.68% | 8만 |
|---|
| 2026.06.17 | ₩4,965 | ₩5,240 | ₩4,810 | ₩5,220 | +5.14% | 18.4만 |
|---|
| 2026.06.16 | ₩4,695 | ₩5,150 | ₩4,695 | ₩4,895 | +4.26% | 17.1만 |
|---|
| 2026.06.15 | ₩4,610 | ₩4,780 | ₩4,555 | ₩4,580 | -0.65% | 7.4만 |
|---|
| 2026.06.12 | ₩4,590 | ₩4,780 | ₩4,510 | ₩4,520 | -1.53% | 8.1만 |
|---|
| 2026.06.11 | ₩4,665 | ₩4,790 | ₩4,445 | ₩4,550 | -2.47% | 6.6만 |
|---|
| 2026.06.10 | ₩4,495 | ₩4,835 | ₩4,445 | ₩4,700 | +4.56% | 40 |
|---|
| 2026.06.09 | ₩4,310 | ₩4,685 | ₩4,310 | ₩4,545 | +5.45% | 7.6만 |
|---|
| 2026.06.08 | ₩4,900 | ₩4,900 | ₩4,425 | ₩4,430 | -9.59% | 13.2만 |
|---|
| 2026.06.05 | ₩5,060 | ₩5,130 | ₩4,890 | ₩4,955 | -2.08% | 8.6만 |
|---|
| 2026.06.04 | ₩4,950 | ₩5,430 | ₩4,900 | ₩5,050 | +2.02% | 8.1만 |
|---|
| 2026.06.02 | ₩5,030 | ₩5,250 | ₩4,800 | ₩5,200 | +3.38% | 13.3만 |
|---|
| 2026.06.01 | ₩5,250 | ₩5,300 | ₩4,920 | ₩5,030 | -4.19% | 18.4만 |
|---|
| 2026.05.29 | ₩6,120 | ₩6,210 | ₩5,100 | ₩5,290 | -13.56% | 45.5만 |
|---|
| 2026.05.28 | ₩6,590 | ₩6,740 | ₩5,940 | ₩6,110 | -7.28% | 15만 |
|---|
| 2026.05.27 | ₩6,970 | ₩7,000 | ₩6,290 | ₩6,500 | -6.74% | 15.4만 |
|---|
| 2026.05.26 | ₩7,230 | ₩7,230 | ₩6,700 | ₩6,810 | -5.81% | 10.9만 |
|---|
| 2026.05.22 | ₩6,870 | ₩7,040 | ₩6,600 | ₩7,020 | +2.18% | 11.6만 |
|---|
| 2026.05.21 | ₩6,710 | ₩7,090 | ₩6,660 | ₩6,660 | -0.75% | 12.2만 |
|---|
| 2026.05.20 | ₩6,960 | ₩7,090 | ₩6,510 | ₩6,670 | -4.17% | 12만 |
|---|
| 2026.05.19 | ₩7,280 | ₩7,460 | ₩6,730 | ₩7,060 | -3.02% | 29.9만 |
|---|
| 2026.05.18 | ₩7,560 | ₩7,660 | ₩7,170 | ₩7,470 | -1.19% | 9.9만 |
|---|
| 2026.05.15 | ₩7,990 | ₩8,410 | ₩7,550 | ₩7,570 | -5.26% | 16.6만 |
|---|
| 2026.05.14 | ₩7,400 | ₩8,270 | ₩7,400 | ₩8,020 | +8.38% | 38.4만 |
|---|
| 2026.05.13 | ₩7,120 | ₩7,620 | ₩6,980 | ₩7,390 | +3.79% | 18.4만 |
|---|
| 2026.05.12 | ₩7,290 | ₩7,440 | ₩7,040 | ₩7,130 | -2.19% | 17.3만 |
|---|
| 2026.05.11 | ₩7,250 | ₩7,480 | ₩6,950 | ₩7,310 | +0.83% | 21.1만 |
|---|
| 2026.05.08 | ₩7,480 | ₩7,500 | ₩7,190 | ₩7,250 | -3.07% | 17.2만 |
|---|
| 2026.05.07 | ₩8,440 | ₩8,440 | ₩7,240 | ₩7,300 | -13.51% | 45.4만 |
|---|
| 2026.05.06 | ₩8,650 | ₩8,770 | ₩7,930 | ₩8,010 | -7.40% | 55.8만 |
|---|
| 2026.05.04 | ₩8,810 | ₩8,980 | ₩8,440 | ₩8,580 | -2.61% | 20.7만 |
|---|
| 2026.04.30 | ₩9,410 | ₩9,890 | ₩8,710 | ₩8,810 | -6.38% | 29.2만 |
|---|
| 2026.04.29 | ₩8,730 | ₩9,960 | ₩8,400 | ₩9,480 | +8.59% | 59.9만 |
|---|
| 2026.04.28 | ₩7,900 | ₩9,140 | ₩7,890 | ₩8,850 | +12.03% | 43.6만 |
|---|
| 2026.04.27 | ₩8,320 | ₩8,550 | ₩7,830 | ₩7,900 | -5.05% | 35.3만 |
|---|
| 2026.04.24 | ₩8,660 | ₩8,690 | ₩8,110 | ₩8,320 | -3.93% | 31.8만 |
|---|
| 2026.04.23 | ₩9,050 | ₩9,390 | ₩8,310 | ₩8,660 | -4.31% | 27.7만 |
|---|
| 2026.04.22 | ₩8,810 | ₩9,090 | ₩8,120 | ₩9,050 | +2.72% | 53.3만 |
|---|
| 2026.04.21 | ₩10,400 | ₩10,490 | ₩8,940 | ₩9,090 | -12.60% | 66.4만 |
|---|
| 2026.04.20 | ₩10,890 | ₩11,040 | ₩10,000 | ₩10,330 | -5.14% | 47.4만 |
|---|
| 2026.04.17 | ₩10,680 | ₩11,690 | ₩9,820 | ₩10,890 | +1.97% | 90.5만 |
|---|
| 2026.04.16 | ₩11,050 | ₩11,050 | ₩9,950 | ₩10,660 | -3.53% | 56.6만 |
|---|
| 2026.04.15 | ₩9,300 | ₩10,900 | ₩8,860 | ₩10,720 | +15.27% | 197.2만 |
|---|
| 2026.04.14 | ₩9,430 | ₩9,450 | ₩8,500 | ₩8,840 | -6.26% | 79.4만 |
|---|
| 2026.04.13 | ₩7,340 | ₩9,300 | ₩7,340 | ₩9,000 | +22.62% | 277.6만 |
|---|
| 2026.04.10 | ₩7,070 | ₩7,900 | ₩6,570 | ₩7,250 | +2.55% | 326.7만 |
|---|
| 2026.04.09 | ₩5,080 | ₩6,490 | ₩5,080 | ₩6,490 | +27.76% | 283.2만 |
|---|
| 2026.04.08 | ₩4,860 | ₩5,010 | ₩4,860 | ₩4,995 | +2.78% | 3.5만 |
|---|
| 2026.04.07 | ₩4,930 | ₩5,030 | ₩4,795 | ₩4,820 | -2.23% | 3만 |
|---|
| 2026.04.06 | ₩5,040 | ₩5,040 | ₩4,895 | ₩4,915 | -2.48% | 5.6만 |
|---|
| 2026.04.03 | ₩5,110 | ₩5,190 | ₩5,010 | ₩5,080 | -0.59% | 4만 |
|---|
| 2026.04.02 | ₩5,290 | ₩5,290 | ₩4,980 | ₩5,100 | -3.59% | 6.5만 |
|---|
| 2026.04.01 | ₩5,080 | ₩5,330 | ₩5,080 | ₩5,260 | +3.54% | 2.4만 |
|---|
| 2026.03.31 | ₩5,400 | ₩5,400 | ₩5,010 | ₩5,020 | -7.04% | 6.3만 |
|---|
| 2026.03.30 | ₩5,440 | ₩5,440 | ₩5,200 | ₩5,260 | -3.31% | 2.2만 |
|---|
| 2026.03.27 | ₩5,240 | ₩5,660 | ₩5,090 | ₩5,500 | +4.96% | 6.9만 |
|---|
| 2026.03.26 | ₩5,480 | ₩5,480 | ₩5,170 | ₩5,200 | -5.11% | 5.7만 |
|---|
| 2026.03.25 | ₩5,340 | ₩5,490 | ₩5,310 | ₩5,430 | +1.69% | 3.4만 |
|---|
| 2026.03.24 | ₩5,220 | ₩5,410 | ₩5,200 | ₩5,340 | +2.30% | 3.5만 |
|---|
| 2026.03.23 | ₩5,300 | ₩5,440 | ₩5,130 | ₩5,130 | -3.21% | 6.7만 |
|---|
| 2026.03.20 | ₩5,140 | ₩5,500 | ₩5,130 | ₩5,330 | +3.70% | 8.4만 |
|---|
| 2026.03.19 | ₩5,110 | ₩5,220 | ₩5,050 | ₩5,130 | +0.39% | 5.9만 |
|---|
| 2026.03.18 | ₩5,320 | ₩5,420 | ₩5,120 | ₩5,160 | -3.01% | 7.4만 |
|---|
| 2026.03.17 | ₩5,080 | ₩5,740 | ₩5,040 | ₩5,320 | +4.72% | 33.4만 |
|---|
| 2026.03.16 | ₩5,230 | ₩5,260 | ₩5,020 | ₩5,040 | -3.63% | 4.4만 |
|---|
| 2026.03.13 | ₩5,250 | ₩5,330 | ₩5,010 | ₩5,230 | -0.38% | 3.5만 |
|---|
| 2026.03.12 | ₩5,260 | ₩5,400 | ₩5,200 | ₩5,290 | +0.57% | 3.9만 |
|---|
| 2026.03.11 | ₩5,270 | ₩5,460 | ₩5,160 | ₩5,260 | -0.19% | 5.9만 |
|---|
| 2026.03.10 | ₩5,100 | ₩5,280 | ₩5,090 | ₩5,180 | +1.57% | 3.7만 |
|---|
| 2026.03.09 | ₩5,300 | ₩5,300 | ₩4,880 | ₩5,020 | -5.28% | 11.7만 |
|---|
| 2026.03.06 | ₩5,300 | ₩5,440 | ₩5,150 | ₩5,350 | +0.94% | 6만 |
|---|
| 2026.03.05 | ₩5,150 | ₩5,390 | ₩4,880 | ₩5,340 | +3.69% | 8만 |
|---|
| 2026.03.04 | ₩5,290 | ₩5,290 | ₩4,680 | ₩4,740 | -10.40% | 21.6만 |
|---|
| 2026.03.03 | ₩5,700 | ₩5,700 | ₩5,320 | ₩5,330 | -6.49% | 11.8만 |
|---|
| 2026.02.27 | ₩5,520 | ₩5,800 | ₩5,490 | ₩5,700 | +3.26% | 8.3만 |
|---|
| 2026.02.26 | ₩5,670 | ₩5,850 | ₩5,450 | ₩5,450 | -3.88% | 8만 |
|---|
| 2026.02.25 | ₩5,860 | ₩5,860 | ₩5,660 | ₩5,670 | -3.24% | 6.4만 |
|---|
| 2026.02.24 | ₩5,940 | ₩5,940 | ₩5,710 | ₩5,870 | -1.18% | 5.6만 |
|---|
| 2026.02.23 | ₩5,740 | ₩5,910 | ₩5,720 | ₩5,860 | +2.09% | 7.3만 |
|---|
| 2026.02.20 | ₩5,410 | ₩5,950 | ₩5,380 | ₩5,740 | +6.10% | 13.7만 |
|---|
| 2026.02.19 | ₩5,400 | ₩5,470 | ₩5,340 | ₩5,410 | +0.19% | 6.2만 |
|---|
| 2026.02.13 | ₩5,830 | ₩5,830 | ₩5,260 | ₩5,400 | -7.38% | 22.8만 |
|---|
| 2026.02.12 | ₩5,880 | ₩5,920 | ₩5,750 | ₩5,830 | -0.85% | 3.7만 |
|---|
| 2026.02.11 | ₩5,810 | ₩5,980 | ₩5,760 | ₩5,900 | +1.55% | 5.6만 |
|---|
| 2026.02.10 | ₩5,900 | ₩5,910 | ₩5,700 | ₩5,810 | -1.53% | 8.1만 |
|---|
| 2026.02.09 | ₩5,520 | ₩5,950 | ₩5,520 | ₩5,830 | +5.62% | 9.2만 |
|---|
| 2026.02.06 | ₩5,470 | ₩5,740 | ₩5,220 | ₩5,510 | +0.73% | 9.9만 |
|---|
| 2026.02.05 | ₩5,950 | ₩5,950 | ₩5,470 | ₩5,530 | -7.06% | 14.3만 |
|---|
| 2026.02.04 | ₩6,000 | ₩6,200 | ₩5,800 | ₩5,950 | -0.83% | 16.1만 |
|---|
| 2026.02.03 | ₩5,500 | ₩5,970 | ₩5,470 | ₩5,880 | +6.91% | 20.5만 |
|---|
| 2026.02.02 | ₩5,170 | ₩5,600 | ₩5,170 | ₩5,500 | +6.38% | 13.5만 |
|---|
| 2026.01.30 | ₩5,450 | ₩5,540 | ₩5,300 | ₩5,350 | -1.83% | 12.4만 |
|---|
| 2026.01.29 | ₩5,670 | ₩5,730 | ₩5,370 | ₩5,510 | -2.82% | 21.7만 |
|---|
| 2026.01.28 | ₩5,930 | ₩6,100 | ₩5,600 | ₩5,620 | -5.23% | 20.7만 |
|---|
| 2026.01.27 | ₩5,800 | ₩6,120 | ₩5,720 | ₩5,930 | +2.24% | 12.5만 |
|---|
| 2026.01.26 | ₩5,610 | ₩5,790 | ₩5,580 | ₩5,780 | +3.03% | 13.2만 |
|---|
| 2026.01.23 | ₩5,390 | ₩5,750 | ₩5,350 | ₩5,600 | +3.90% | 15.1만 |
|---|
| 2026.01.22 | ₩5,170 | ₩5,570 | ₩5,110 | ₩5,490 | +6.19% | 17.9만 |
|---|
| 2026.01.21 | ₩5,430 | ₩5,460 | ₩5,000 | ₩5,210 | -4.05% | 17.4만 |
|---|
| 2026.01.20 | ₩4,990 | ₩5,710 | ₩4,940 | ₩5,480 | +9.82% | 33.7만 |
|---|
| 2026.01.19 | ₩5,130 | ₩5,130 | ₩4,800 | ₩4,935 | -3.80% | 21.5만 |
|---|
| 2026.01.16 | ₩4,930 | ₩5,080 | ₩4,870 | ₩5,080 | +3.04% | 13.2만 |
|---|
| 2026.01.15 | ₩4,930 | ₩4,950 | ₩4,850 | ₩4,925 | -0.10% | 5.6만 |
|---|
| 2026.01.14 | ₩4,990 | ₩4,990 | ₩4,860 | ₩4,920 | -1.40% | 6.2만 |
|---|
| 2026.01.13 | ₩5,080 | ₩5,100 | ₩4,830 | ₩4,990 | -1.77% | 10.4만 |
|---|
| 2026.01.12 | ₩4,910 | ₩5,160 | ₩4,860 | ₩4,990 | +1.63% | 13.2만 |
|---|
| 2026.01.09 | ₩5,130 | ₩5,190 | ₩4,875 | ₩4,910 | -4.29% | 19.1만 |
|---|
| 2026.01.08 | ₩5,470 | ₩5,560 | ₩5,100 | ₩5,130 | -6.22% | 23.2만 |
|---|
| 2026.01.07 | ₩5,960 | ₩5,960 | ₩5,420 | ₩5,470 | -8.22% | 25만 |
|---|
| 2026.01.06 | ₩6,490 | ₩6,490 | ₩5,730 | ₩5,900 | -9.09% | 56.1만 |
|---|
| 2026.01.05 | ₩6,950 | ₩6,970 | ₩6,370 | ₩6,490 | -6.62% | 16.4만 |
|---|
| 2026.01.02 | ₩6,770 | ₩7,080 | ₩6,690 | ₩6,800 | +0.44% | 11만 |
|---|
| 2025.12.30 | ₩6,820 | ₩6,950 | ₩6,700 | ₩6,770 | -0.73% | 4.2만 |
|---|
| 2025.12.29 | ₩6,670 | ₩7,020 | ₩6,540 | ₩6,820 | +2.25% | 15.4만 |
|---|
| 2025.12.26 | ₩7,180 | ₩7,180 | ₩6,570 | ₩6,650 | -7.38% | 17.2만 |
|---|
| 2025.12.24 | ₩6,860 | ₩7,100 | ₩6,800 | ₩7,010 | +2.19% | 28.3만 |
|---|
| 2025.12.23 | ₩6,920 | ₩7,000 | ₩6,760 | ₩6,850 | -1.01% | 10.2만 |
|---|
| 2025.12.22 | ₩7,200 | ₩7,200 | ₩6,670 | ₩6,920 | -3.89% | 21.9만 |
|---|
| 2025.12.19 | ₩6,700 | ₩7,200 | ₩6,590 | ₩7,000 | +4.48% | 35.3만 |
|---|
| 2025.12.18 | ₩6,620 | ₩6,780 | ₩6,370 | ₩6,610 | -0.15% | 17.4만 |
|---|
| 2025.12.17 | ₩6,920 | ₩7,190 | ₩6,630 | ₩6,660 | -3.76% | 20.8만 |
|---|
| 2025.12.16 | ₩7,180 | ₩7,360 | ₩6,860 | ₩6,900 | -3.90% | 30.5만 |
|---|
| 2025.12.15 | ₩7,360 | ₩7,360 | ₩6,910 | ₩7,180 | -2.45% | 52만 |
|---|
| 2025.12.12 | ₩6,070 | ₩7,400 | ₩6,050 | ₩7,390 | +21.75% | 221.9만 |
|---|
| 2025.12.11 | ₩5,760 | ₩6,100 | ₩5,650 | ₩5,900 | +2.43% | 31.2만 |
|---|
| 2025.12.10 | ₩5,710 | ₩6,120 | ₩5,650 | ₩5,790 | +1.40% | 25.1만 |
|---|
| 2025.12.09 | ₩5,900 | ₩6,000 | ₩5,600 | ₩5,760 | -2.37% | 19.6만 |
|---|
| 2025.12.08 | ₩6,300 | ₩6,320 | ₩5,760 | ₩5,810 | -7.78% | 28.1만 |
|---|
| 2025.12.05 | ₩5,550 | ₩6,480 | ₩5,530 | ₩6,250 | +12.61% | 111.7만 |
|---|
| 2025.12.04 | ₩5,650 | ₩5,710 | ₩5,350 | ₩5,510 | -2.48% | 15.5만 |
|---|
| 2025.12.03 | ₩5,530 | ₩5,690 | ₩5,400 | ₩5,620 | +1.63% | 24.1만 |
|---|
| 2025.12.02 | ₩5,500 | ₩5,730 | ₩5,300 | ₩5,480 | -0.36% | 54.3만 |
|---|
| 2025.12.01 | ₩4,730 | ₩5,800 | ₩4,720 | ₩5,410 | +14.38% | 226만 |
|---|
| 2025.11.28 | ₩4,190 | ₩5,390 | ₩4,190 | ₩4,650 | +10.98% | 339.9만 |
|---|
| 2025.11.27 | ₩4,220 | ₩4,280 | ₩4,125 | ₩4,190 | -0.71% | 7.9만 |
|---|
| 2025.11.26 | ₩4,180 | ₩4,235 | ₩4,140 | ₩4,210 | +0.72% | 9.4만 |
|---|
| 2025.11.25 | ₩4,335 | ₩4,340 | ₩4,040 | ₩4,160 | -4.04% | 16.2만 |
|---|
| 2025.11.24 | ₩4,485 | ₩4,530 | ₩4,255 | ₩4,275 | -4.68% | 6.9만 |
|---|
| 2025.11.21 | ₩4,305 | ₩4,590 | ₩4,220 | ₩4,480 | +4.07% | 12만 |
|---|
| 2025.11.20 | ₩4,180 | ₩4,335 | ₩4,160 | ₩4,320 | +3.35% | 16만 |
|---|
| 2025.11.19 | ₩4,390 | ₩4,480 | ₩4,205 | ₩4,250 | -3.19% | 7.8만 |
|---|
| 2025.11.18 | ₩4,550 | ₩4,550 | ₩4,330 | ₩4,390 | -3.52% | 12.7만 |
|---|
| 2025.11.17 | ₩4,810 | ₩4,845 | ₩4,520 | ₩4,570 | -4.99% | 15만 |
|---|
| 2025.11.14 | ₩4,970 | ₩5,080 | ₩4,785 | ₩4,810 | -3.22% | 10.6만 |
|---|
| 2025.11.13 | ₩4,985 | ₩5,040 | ₩4,880 | ₩5,010 | +0.50% | 10.7만 |
|---|
| 2025.11.12 | ₩4,735 | ₩5,110 | ₩4,730 | ₩4,970 | +4.96% | 9만 |
|---|
| 2025.11.11 | ₩4,965 | ₩4,980 | ₩4,715 | ₩4,735 | -4.63% | 8.5만 |
|---|
| 2025.11.10 | ₩4,820 | ₩5,070 | ₩4,820 | ₩4,895 | +1.56% | 3.4만 |
|---|
| 2025.11.07 | ₩5,100 | ₩5,100 | ₩4,775 | ₩4,820 | -5.49% | 10.9만 |
|---|
| 2025.11.06 | ₩5,000 | ₩5,110 | ₩4,930 | ₩5,020 | +0.40% | 5.2만 |
|---|
| 2025.11.05 | ₩5,140 | ₩5,140 | ₩4,715 | ₩4,930 | -4.09% | 14.3만 |
|---|
| 2025.11.04 | ₩5,130 | ₩5,150 | ₩5,050 | ₩5,120 | -0.19% | 6.3만 |
|---|
| 2025.11.03 | ₩5,230 | ₩5,280 | ₩5,100 | ₩5,120 | -2.10% | 7만 |
|---|
| 2025.10.31 | ₩5,280 | ₩5,400 | ₩5,190 | ₩5,250 | -0.57% | 4만 |
|---|
| 2025.10.30 | ₩5,450 | ₩5,490 | ₩5,250 | ₩5,250 | -3.67% | 5.8만 |
|---|
| 2025.10.29 | ₩5,580 | ₩5,640 | ₩5,440 | ₩5,470 | -1.97% | 4.1만 |
|---|
| 2025.10.28 | ₩5,560 | ₩5,650 | ₩5,450 | ₩5,570 | +0.18% | 7.9만 |
|---|
| 2025.10.27 | ₩5,420 | ₩5,630 | ₩5,420 | ₩5,570 | +2.77% | 8만 |
|---|
| 2025.10.24 | ₩5,500 | ₩5,540 | ₩5,310 | ₩5,420 | -1.45% | 5.6만 |
|---|
| 2025.10.23 | ₩5,540 | ₩5,620 | ₩5,400 | ₩5,410 | -2.35% | 4.4만 |
|---|
| 2025.10.22 | ₩5,220 | ₩5,600 | ₩5,140 | ₩5,550 | +6.32% | 14.6만 |
|---|
| 2025.10.21 | ₩5,220 | ₩5,290 | ₩5,180 | ₩5,210 | -0.19% | 4.5만 |
|---|
| 2025.10.20 | ₩5,080 | ₩5,270 | ₩5,000 | ₩5,220 | +2.76% | 6.7만 |
|---|
| 2025.10.17 | ₩5,270 | ₩5,270 | ₩5,070 | ₩5,080 | -3.61% | 11만 |
|---|
| 2025.10.16 | ₩5,260 | ₩5,330 | ₩5,230 | ₩5,240 | -0.38% | 3만 |
|---|
| 2025.10.15 | ₩5,180 | ₩5,290 | ₩5,140 | ₩5,260 | +1.54% | 5.1만 |
|---|
| 2025.10.14 | ₩5,330 | ₩5,380 | ₩5,090 | ₩5,180 | -2.81% | 11만 |
|---|
| 2025.10.13 | ₩5,270 | ₩5,440 | ₩5,220 | ₩5,340 | +1.33% | 10.5만 |
|---|