시장 데이터를 불러오는 중
전체 종목
레이언스 과거 주가
228850.KQ · KOSDAQ
주요 제품·사업: TFT Detector, CMOS Detector, I/O Sensor
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
228850.KQ · KOSDAQ
주요 제품·사업: TFT Detector, CMOS Detector, I/O Sensor
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,140 | ₩8,510 | ₩8,050 | ₩8,440 | +3.69% | 5.8만 |
| 2026.10.07 | ₩8,330 | ₩8,360 | ₩8,150 | ₩8,270 | -0.72% | 2.2만 |
| 2026.10.06 | ₩8,700 | ₩8,700 | ₩8,100 | ₩8,290 | -4.71% | 6.9만 |
| 2026.10.02 | ₩8,630 | ₩8,630 | ₩8,250 | ₩8,610 | -0.23% | 5.9만 |
| 2026.10.01 | ₩8,430 | ₩8,680 | ₩8,330 | ₩8,520 | +1.07% | 12만 |
| 2026.09.30 | ₩8,340 | ₩8,750 | ₩8,250 | ₩8,360 | +0.24% | 17.1만 |
| 2026.09.29 | ₩7,860 | ₩8,400 | ₩7,680 | ₩8,340 | +6.11% | 10.2만 |
| 2026.09.28 | ₩7,840 | ₩8,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,840 |
| ₩7,970 |
| +1.66% |
| 2.4만 |
| 2026.09.23 | ₩8,200 | ₩8,300 | ₩7,730 | ₩7,910 | -3.54% | 7.5만 |
|---|
| 2026.09.22 | ₩8,520 | ₩8,520 | ₩7,780 | ₩7,890 | -7.39% | 9.7만 |
|---|
| 2026.09.21 | ₩8,280 | ₩8,530 | ₩8,070 | ₩8,430 | +1.81% | 11.9만 |
|---|
| 2026.09.18 | ₩7,380 | ₩8,460 | ₩7,300 | ₩8,350 | +13.14% | 42.3만 |
|---|
| 2026.09.17 | ₩7,030 | ₩7,500 | ₩6,980 | ₩7,300 | +3.84% | 2.4만 |
|---|
| 2026.09.16 | ₩7,040 | ₩7,120 | ₩7,010 | ₩7,120 | +1.14% | 1.2만 |
|---|
| 2026.09.15 | ₩7,120 | ₩7,170 | ₩7,040 | ₩7,110 | -0.14% | 1.2만 |
|---|
| 2026.09.14 | ₩7,050 | ₩7,190 | ₩7,020 | ₩7,120 | +0.99% | 1.2만 |
|---|
| 2026.09.11 | ₩7,180 | ₩7,200 | ₩7,030 | ₩7,200 | +0.28% | 1.1만 |
|---|
| 2026.09.10 | ₩7,250 | ₩7,250 | ₩7,030 | ₩7,190 | -0.83% | 1.6만 |
|---|
| 2026.09.09 | ₩7,070 | ₩7,270 | ₩7,000 | ₩7,250 | +2.55% | 3.1만 |
|---|
| 2026.09.08 | ₩7,060 | ₩7,140 | ₩7,010 | ₩7,050 | -0.14% | 2.5만 |
|---|
| 2026.09.07 | ₩7,080 | ₩7,350 | ₩7,000 | ₩7,070 | -0.14% | 4.2만 |
|---|
| 2026.09.04 | ₩7,080 | ₩7,140 | ₩7,000 | ₩7,080 | 0.00% | 1.8만 |
|---|
| 2026.09.03 | ₩7,150 | ₩7,160 | ₩6,980 | ₩7,080 | -0.98% | 2.4만 |
|---|
| 2026.09.02 | ₩7,150 | ₩7,300 | ₩7,020 | ₩7,100 | -0.70% | 4.4만 |
|---|
| 2026.09.01 | ₩7,220 | ₩7,280 | ₩6,960 | ₩7,160 | -0.83% | 4.7만 |
|---|
| 2026.08.31 | ₩7,220 | ₩7,320 | ₩6,990 | ₩7,320 | +1.39% | 10.5만 |
|---|
| 2026.08.28 | ₩7,700 | ₩7,760 | ₩7,170 | ₩7,300 | -5.19% | 5.9만 |
|---|
| 2026.08.27 | ₩7,420 | ₩7,890 | ₩7,420 | ₩7,700 | +3.77% | 13.4만 |
|---|
| 2026.08.26 | ₩7,670 | ₩8,020 | ₩7,510 | ₩7,510 | -2.09% | 11.5만 |
|---|
| 2026.08.25 | ₩7,310 | ₩7,690 | ₩7,100 | ₩7,630 | +4.38% | 9.2만 |
|---|
| 2026.08.24 | ₩7,700 | ₩7,700 | ₩6,940 | ₩7,290 | -5.32% | 12만 |
|---|
| 2026.08.21 | ₩6,730 | ₩7,720 | ₩6,720 | ₩7,700 | +14.41% | 31.8만 |
|---|
| 2026.08.20 | ₩6,140 | ₩7,140 | ₩6,030 | ₩6,980 | +13.68% | 35.3만 |
|---|
| 2026.08.19 | ₩5,830 | ₩5,940 | ₩5,610 | ₩5,940 | +1.89% | 1.3만 |
|---|
| 2026.08.18 | ₩5,970 | ₩6,000 | ₩5,830 | ₩5,870 | -1.68% | 1.7만 |
|---|
| 2026.08.14 | ₩5,940 | ₩6,050 | ₩5,920 | ₩6,000 | +1.01% | 1.2만 |
|---|
| 2026.08.13 | ₩5,950 | ₩5,980 | ₩5,770 | ₩5,940 | -0.17% | 2만 |
|---|
| 2026.08.12 | ₩6,010 | ₩6,010 | ₩5,720 | ₩5,950 | -1.00% | 9.4만 |
|---|
| 2026.08.11 | ₩6,520 | ₩6,680 | ₩5,740 | ₩5,890 | -9.66% | 16.9만 |
|---|
| 2026.08.10 | ₩6,500 | ₩6,590 | ₩6,420 | ₩6,580 | +1.23% | 1.1만 |
|---|
| 2026.08.07 | ₩6,420 | ₩6,520 | ₩6,150 | ₩6,520 | +1.56% | 2만 |
|---|
| 2026.08.06 | ₩6,530 | ₩6,530 | ₩6,310 | ₩6,410 | -1.84% | 8.5천 |
|---|
| 2026.08.05 | ₩6,250 | ₩6,570 | ₩6,250 | ₩6,530 | +4.48% | 2.4만 |
|---|
| 2026.08.04 | ₩5,970 | ₩6,340 | ₩5,950 | ₩6,290 | +5.36% | 3.5만 |
|---|
| 2026.08.03 | ₩5,880 | ₩6,580 | ₩5,880 | ₩6,010 | +2.21% | 12.8만 |
|---|
| 2026.07.31 | ₩6,000 | ₩6,000 | ₩5,750 | ₩5,990 | -0.17% | 6.7천 |
|---|
| 2026.07.30 | ₩5,700 | ₩6,100 | ₩5,650 | ₩5,850 | +2.63% | 1.1만 |
|---|
| 2026.07.29 | ₩5,820 | ₩5,930 | ₩5,520 | ₩5,700 | -2.06% | 2.2만 |
|---|
| 2026.07.28 | ₩6,100 | ₩6,100 | ₩5,560 | ₩5,900 | -3.28% | 2.6만 |
|---|
| 2026.07.27 | ₩5,990 | ₩6,100 | ₩5,970 | ₩6,100 | +1.84% | 3.6천 |
|---|
| 2026.07.24 | ₩5,940 | ₩6,050 | ₩5,930 | ₩5,990 | +0.84% | 3.9천 |
|---|
| 2026.07.23 | ₩5,910 | ₩6,080 | ₩5,870 | ₩6,060 | +2.54% | 6.7천 |
|---|
| 2026.07.22 | ₩6,000 | ₩6,050 | ₩5,830 | ₩6,030 | +0.50% | 4.5천 |
|---|
| 2026.07.21 | ₩6,040 | ₩6,040 | ₩5,810 | ₩6,000 | -0.66% | 2.5천 |
|---|
| 2026.07.20 | ₩6,110 | ₩6,280 | ₩5,850 | ₩5,880 | -3.76% | 6.4천 |
|---|
| 2026.07.16 | ₩6,200 | ₩6,210 | ₩5,930 | ₩5,930 | -4.35% | 6.7천 |
|---|
| 2026.07.15 | ₩6,020 | ₩6,210 | ₩5,950 | ₩6,150 | +2.16% | 5.3천 |
|---|
| 2026.07.14 | ₩6,000 | ₩6,000 | ₩5,850 | ₩5,980 | -0.33% | 5만 |
|---|
| 2026.07.13 | ₩6,130 | ₩6,230 | ₩5,920 | ₩6,040 | -1.47% | 9.6천 |
|---|
| 2026.07.10 | ₩5,870 | ₩6,260 | ₩5,870 | ₩6,230 | +6.13% | 1.9만 |
|---|
| 2026.07.09 | ₩6,040 | ₩6,040 | ₩5,780 | ₩5,930 | -1.82% | 1.4만 |
|---|
| 2026.07.08 | ₩6,060 | ₩6,060 | ₩5,740 | ₩5,820 | -3.96% | 1.4만 |
|---|
| 2026.07.07 | ₩6,140 | ₩6,150 | ₩5,760 | ₩5,970 | -2.77% | 2.6만 |
|---|
| 2026.07.06 | ₩6,180 | ₩6,180 | ₩5,930 | ₩6,170 | -0.16% | 6.9천 |
|---|
| 2026.07.03 | ₩6,040 | ₩6,180 | ₩5,890 | ₩6,180 | +2.32% | 1.2만 |
|---|
| 2026.07.02 | ₩6,240 | ₩6,270 | ₩6,040 | ₩6,100 | -2.24% | 9.8천 |
|---|
| 2026.07.01 | ₩6,020 | ₩6,440 | ₩5,820 | ₩6,270 | +4.15% | 6.4만 |
|---|
| 2026.06.30 | ₩6,000 | ₩6,080 | ₩5,850 | ₩6,060 | +1.00% | 1.5만 |
|---|
| 2026.06.29 | ₩5,500 | ₩5,960 | ₩5,500 | ₩5,940 | +8.00% | 6.8천 |
|---|
| 2026.06.26 | ₩5,750 | ₩5,760 | ₩5,350 | ₩5,500 | -4.35% | 3.4만 |
|---|
| 2026.06.25 | ₩5,790 | ₩5,940 | ₩5,740 | ₩5,770 | -0.35% | 1.2만 |
|---|
| 2026.06.24 | ₩5,990 | ₩5,990 | ₩5,680 | ₩5,780 | -3.51% | 2.3만 |
|---|
| 2026.06.23 | ₩6,130 | ₩6,130 | ₩5,650 | ₩5,700 | -7.01% | 3.1만 |
|---|
| 2026.06.22 | ₩6,300 | ₩6,380 | ₩6,040 | ₩6,180 | -1.90% | 1.6만 |
|---|
| 2026.06.19 | ₩6,600 | ₩6,610 | ₩6,300 | ₩6,380 | -3.33% | 2만 |
|---|
| 2026.06.18 | ₩6,790 | ₩6,790 | ₩6,460 | ₩6,600 | -2.80% | 2.3만 |
|---|
| 2026.06.17 | ₩6,900 | ₩6,900 | ₩6,700 | ₩6,710 | -2.75% | 1.2만 |
|---|
| 2026.06.16 | ₩6,810 | ₩6,970 | ₩6,730 | ₩6,800 | -0.15% | 3.3만 |
|---|
| 2026.06.15 | ₩6,900 | ₩7,190 | ₩6,660 | ₩6,800 | -1.45% | 4만 |
|---|
| 2026.06.12 | ₩6,860 | ₩7,060 | ₩6,730 | ₩6,900 | +0.58% | 1.9만 |
|---|
| 2026.06.11 | ₩7,000 | ₩7,000 | ₩6,700 | ₩6,860 | -2.00% | 2.9만 |
|---|
| 2026.06.10 | ₩6,660 | ₩7,080 | ₩6,650 | ₩6,990 | +4.95% | 117 |
|---|
| 2026.06.09 | ₩6,360 | ₩6,800 | ₩6,360 | ₩6,660 | +4.72% | 4.7만 |
|---|
| 2026.06.08 | ₩6,450 | ₩6,670 | ₩6,110 | ₩6,280 | -2.64% | 3.4만 |
|---|
| 2026.06.05 | ₩6,400 | ₩6,690 | ₩6,150 | ₩6,600 | +3.13% | 4.5만 |
|---|
| 2026.06.04 | ₩6,540 | ₩6,690 | ₩6,390 | ₩6,400 | -2.14% | 1.3만 |
|---|
| 2026.06.02 | ₩6,420 | ₩6,590 | ₩6,000 | ₩6,590 | +2.65% | 3만 |
|---|
| 2026.06.01 | ₩6,640 | ₩6,820 | ₩6,320 | ₩6,420 | -3.31% | 4.1만 |
|---|
| 2026.05.29 | ₩6,890 | ₩6,910 | ₩6,530 | ₩6,860 | -0.44% | 1.8만 |
|---|
| 2026.05.28 | ₩7,020 | ₩7,050 | ₩6,490 | ₩6,890 | -1.85% | 6.4만 |
|---|
| 2026.05.27 | ₩7,040 | ₩7,090 | ₩6,760 | ₩6,960 | -1.14% | 5.7만 |
|---|
| 2026.05.26 | ₩6,890 | ₩7,050 | ₩6,740 | ₩6,970 | +1.16% | 11.5만 |
|---|
| 2026.05.22 | ₩6,680 | ₩6,810 | ₩6,460 | ₩6,700 | +0.30% | 4.8만 |
|---|
| 2026.05.21 | ₩6,750 | ₩6,830 | ₩6,110 | ₩6,640 | -1.63% | 7.1만 |
|---|
| 2026.05.20 | ₩6,640 | ₩6,690 | ₩6,440 | ₩6,650 | +0.15% | 2.9만 |
|---|
| 2026.05.19 | ₩6,640 | ₩6,730 | ₩6,420 | ₩6,640 | 0.00% | 6.3만 |
|---|
| 2026.05.18 | ₩6,660 | ₩6,780 | ₩6,300 | ₩6,640 | -0.30% | 5만 |
|---|
| 2026.05.15 | ₩6,780 | ₩6,850 | ₩6,410 | ₩6,630 | -2.21% | 4.6만 |
|---|
| 2026.05.14 | ₩6,660 | ₩6,860 | ₩6,450 | ₩6,780 | +1.80% | 7.5만 |
|---|
| 2026.05.13 | ₩6,160 | ₩6,770 | ₩6,160 | ₩6,660 | +8.12% | 19.6만 |
|---|
| 2026.05.12 | ₩6,000 | ₩7,000 | ₩5,740 | ₩6,320 | +5.33% | 60.6만 |
|---|
| 2026.05.11 | ₩6,080 | ₩6,090 | ₩5,900 | ₩6,000 | -1.32% | 1.2만 |
|---|
| 2026.05.08 | ₩5,990 | ₩6,080 | ₩5,900 | ₩6,080 | +1.50% | 8.9천 |
|---|
| 2026.05.07 | ₩6,150 | ₩6,150 | ₩5,940 | ₩5,990 | -2.60% | 1.8만 |
|---|
| 2026.05.06 | ₩6,160 | ₩6,160 | ₩5,990 | ₩6,150 | -0.16% | 3.3만 |
|---|
| 2026.05.04 | ₩6,210 | ₩6,280 | ₩6,130 | ₩6,170 | -0.64% | 1.3만 |
|---|
| 2026.04.30 | ₩6,180 | ₩6,210 | ₩6,140 | ₩6,190 | +0.16% | 6.8천 |
|---|
| 2026.04.29 | ₩6,160 | ₩6,290 | ₩6,080 | ₩6,200 | +0.65% | 1.4만 |
|---|
| 2026.04.28 | ₩6,130 | ₩6,250 | ₩6,130 | ₩6,160 | +0.49% | 6천 |
|---|
| 2026.04.27 | ₩6,220 | ₩6,270 | ₩6,150 | ₩6,180 | -0.64% | 1.6만 |
|---|
| 2026.04.24 | ₩6,190 | ₩6,330 | ₩6,140 | ₩6,180 | -0.16% | 1.6만 |
|---|
| 2026.04.23 | ₩6,140 | ₩6,260 | ₩6,060 | ₩6,200 | +0.98% | 4.9천 |
|---|
| 2026.04.22 | ₩6,190 | ₩6,190 | ₩6,090 | ₩6,110 | -1.29% | 9.2천 |
|---|
| 2026.04.21 | ₩6,230 | ₩6,230 | ₩6,090 | ₩6,190 | -0.64% | 1.2만 |
|---|
| 2026.04.20 | ₩6,240 | ₩6,240 | ₩6,110 | ₩6,220 | -0.32% | 1.1만 |
|---|
| 2026.04.17 | ₩6,220 | ₩6,250 | ₩6,150 | ₩6,250 | +0.48% | 6.7천 |
|---|
| 2026.04.16 | ₩6,170 | ₩6,260 | ₩6,100 | ₩6,210 | +0.65% | 1.4만 |
|---|
| 2026.04.15 | ₩6,140 | ₩6,170 | ₩6,060 | ₩6,170 | +0.49% | 1.2만 |
|---|
| 2026.04.14 | ₩6,050 | ₩6,150 | ₩5,970 | ₩6,140 | +1.49% | 1.3만 |
|---|
| 2026.04.13 | ₩6,000 | ₩6,110 | ₩5,910 | ₩6,000 | 0.00% | 8.8천 |
|---|
| 2026.04.10 | ₩6,050 | ₩6,090 | ₩5,990 | ₩6,000 | -0.83% | 6.2천 |
|---|
| 2026.04.09 | ₩6,080 | ₩6,110 | ₩5,950 | ₩6,040 | -0.66% | 1.1만 |
|---|
| 2026.04.08 | ₩5,940 | ₩6,100 | ₩5,880 | ₩6,080 | +2.36% | 1.4만 |
|---|
| 2026.04.07 | ₩6,000 | ₩6,020 | ₩5,800 | ₩5,860 | -2.33% | 2.3만 |
|---|
| 2026.04.06 | ₩6,020 | ₩6,040 | ₩5,900 | ₩6,010 | -0.17% | 7.5천 |
|---|
| 2026.04.03 | ₩6,050 | ₩6,070 | ₩6,000 | ₩6,020 | -0.50% | 7.1천 |
|---|
| 2026.04.02 | ₩6,270 | ₩6,270 | ₩5,960 | ₩5,980 | -4.63% | 1.7만 |
|---|
| 2026.04.01 | ₩6,100 | ₩6,280 | ₩6,100 | ₩6,280 | +2.95% | 1.4만 |
|---|
| 2026.03.31 | ₩6,240 | ₩6,280 | ₩6,080 | ₩6,080 | -2.56% | 2.7만 |
|---|
| 2026.03.30 | ₩6,290 | ₩6,360 | ₩6,150 | ₩6,310 | +0.32% | 1.2만 |
|---|
| 2026.03.27 | ₩6,280 | ₩6,340 | ₩6,160 | ₩6,340 | +0.96% | 1.7만 |
|---|
| 2026.03.26 | ₩6,450 | ₩6,450 | ₩6,310 | ₩6,330 | -1.86% | 2.6만 |
|---|
| 2026.03.25 | ₩6,340 | ₩6,440 | ₩6,230 | ₩6,430 | +1.42% | 3.4만 |
|---|
| 2026.03.24 | ₩6,270 | ₩6,390 | ₩6,050 | ₩6,340 | +1.12% | 3.3만 |
|---|
| 2026.03.23 | ₩6,300 | ₩6,300 | ₩5,960 | ₩6,220 | -1.27% | 2만 |
|---|
| 2026.03.20 | ₩6,200 | ₩6,390 | ₩6,160 | ₩6,350 | +2.42% | 4.1만 |
|---|
| 2026.03.19 | ₩6,150 | ₩6,250 | ₩6,100 | ₩6,240 | +1.46% | 2.2만 |
|---|
| 2026.03.18 | ₩6,180 | ₩6,270 | ₩6,070 | ₩6,200 | +0.32% | 1.6만 |
|---|
| 2026.03.17 | ₩6,000 | ₩6,180 | ₩6,000 | ₩6,150 | +2.50% | 1.1만 |
|---|
| 2026.03.16 | ₩6,200 | ₩6,260 | ₩5,670 | ₩6,050 | -2.42% | 4.2만 |
|---|
| 2026.03.13 | ₩6,290 | ₩6,360 | ₩6,140 | ₩6,270 | -0.32% | 5.8만 |
|---|
| 2026.03.12 | ₩6,390 | ₩6,480 | ₩6,290 | ₩6,370 | -0.31% | 3.6만 |
|---|
| 2026.03.11 | ₩6,310 | ₩6,430 | ₩6,160 | ₩6,400 | +1.43% | 8.9만 |
|---|
| 2026.03.10 | ₩6,110 | ₩6,360 | ₩5,930 | ₩6,300 | +3.11% | 13만 |
|---|
| 2026.03.09 | ₩6,000 | ₩6,260 | ₩5,800 | ₩6,000 | 0.00% | 5.6만 |
|---|
| 2026.03.06 | ₩6,210 | ₩6,320 | ₩5,990 | ₩6,270 | +0.97% | 10.3만 |
|---|
| 2026.03.05 | ₩5,900 | ₩6,480 | ₩5,750 | ₩6,250 | +5.93% | 41.4만 |
|---|
| 2026.03.04 | ₩5,880 | ₩5,930 | ₩5,350 | ₩5,680 | -3.40% | 12.6만 |
|---|
| 2026.03.03 | ₩5,640 | ₩5,930 | ₩5,620 | ₩5,930 | +5.14% | 17.4만 |
|---|
| 2026.02.27 | ₩5,410 | ₩6,180 | ₩5,320 | ₩5,830 | +7.76% | 141.1만 |
|---|
| 2026.02.26 | ₩5,220 | ₩5,220 | ₩5,140 | ₩5,200 | -0.38% | 2.7만 |
|---|
| 2026.02.25 | ₩5,210 | ₩5,240 | ₩5,160 | ₩5,210 | 0.00% | 2만 |
|---|
| 2026.02.24 | ₩5,210 | ₩5,260 | ₩5,140 | ₩5,200 | -0.19% | 1.6만 |
|---|
| 2026.02.23 | ₩5,230 | ₩5,240 | ₩5,180 | ₩5,210 | -0.38% | 3.6만 |
|---|
| 2026.02.20 | ₩5,170 | ₩5,210 | ₩5,130 | ₩5,210 | +0.77% | 2.8만 |
|---|
| 2026.02.19 | ₩5,070 | ₩5,180 | ₩5,060 | ₩5,180 | +2.17% | 4.1만 |
|---|
| 2026.02.13 | ₩5,060 | ₩5,090 | ₩5,030 | ₩5,080 | +0.40% | 1.1만 |
|---|
| 2026.02.12 | ₩5,100 | ₩5,110 | ₩5,070 | ₩5,090 | -0.20% | 1.1만 |
|---|
| 2026.02.11 | ₩5,100 | ₩5,100 | ₩4,995 | ₩5,070 | -0.59% | 1.4만 |
|---|
| 2026.02.10 | ₩5,070 | ₩5,120 | ₩5,060 | ₩5,060 | -0.20% | 1.1만 |
|---|
| 2026.02.09 | ₩5,080 | ₩5,090 | ₩5,020 | ₩5,070 | -0.20% | 1.7만 |
|---|
| 2026.02.06 | ₩5,050 | ₩5,090 | ₩4,860 | ₩5,090 | +0.79% | 1.6만 |
|---|
| 2026.02.05 | ₩5,100 | ₩5,100 | ₩4,905 | ₩5,030 | -1.37% | 1만 |
|---|
| 2026.02.04 | ₩5,020 | ₩5,070 | ₩4,995 | ₩5,070 | +1.00% | 1.3만 |
|---|
| 2026.02.03 | ₩5,020 | ₩5,020 | ₩4,925 | ₩5,010 | -0.20% | 5.7천 |
|---|
| 2026.02.02 | ₩5,120 | ₩5,120 | ₩4,900 | ₩4,990 | -2.54% | 2만 |
|---|
| 2026.01.30 | ₩5,110 | ₩5,110 | ₩5,020 | ₩5,060 | -0.98% | 1.3만 |
|---|
| 2026.01.29 | ₩5,100 | ₩5,130 | ₩4,995 | ₩5,110 | +0.20% | 2.5만 |
|---|
| 2026.01.28 | ₩5,100 | ₩5,120 | ₩5,050 | ₩5,090 | -0.20% | 1.8만 |
|---|
| 2026.01.27 | ₩5,080 | ₩5,090 | ₩5,010 | ₩5,090 | +0.20% | 1.1만 |
|---|
| 2026.01.26 | ₩5,060 | ₩5,100 | ₩5,000 | ₩5,070 | +0.20% | 1.5만 |
|---|
| 2026.01.23 | ₩5,060 | ₩5,060 | ₩4,835 | ₩5,050 | -0.20% | 2.7만 |
|---|
| 2026.01.22 | ₩4,940 | ₩5,050 | ₩4,920 | ₩5,040 | +2.02% | 1.8만 |
|---|
| 2026.01.21 | ₩5,020 | ₩5,030 | ₩4,860 | ₩4,920 | -1.99% | 2.3만 |
|---|
| 2026.01.20 | ₩4,970 | ₩5,020 | ₩4,890 | ₩5,020 | +1.01% | 2.5만 |
|---|
| 2026.01.19 | ₩4,905 | ₩4,975 | ₩4,890 | ₩4,945 | +0.82% | 2.9만 |
|---|
| 2026.01.16 | ₩4,965 | ₩4,965 | ₩4,890 | ₩4,905 | -1.21% | 1.8만 |
|---|
| 2026.01.15 | ₩4,895 | ₩4,965 | ₩4,845 | ₩4,965 | +1.43% | 2.2만 |
|---|
| 2026.01.14 | ₩4,895 | ₩4,940 | ₩4,835 | ₩4,895 | 0.00% | 9.1천 |
|---|
| 2026.01.13 | ₩4,935 | ₩4,935 | ₩4,840 | ₩4,895 | -0.81% | 2.5만 |
|---|
| 2026.01.12 | ₩4,945 | ₩4,960 | ₩4,860 | ₩4,935 | -0.20% | 2.6만 |
|---|
| 2026.01.09 | ₩5,000 | ₩5,000 | ₩4,860 | ₩4,965 | -0.70% | 5.5만 |
|---|
| 2026.01.08 | ₩5,090 | ₩5,100 | ₩4,920 | ₩5,000 | -1.77% | 7.3만 |
|---|
| 2026.01.07 | ₩5,240 | ₩5,240 | ₩5,030 | ₩5,090 | -2.86% | 2만 |
|---|
| 2026.01.06 | ₩5,240 | ₩5,270 | ₩5,130 | ₩5,140 | -1.91% | 1.2만 |
|---|
| 2026.01.05 | ₩5,160 | ₩5,280 | ₩5,120 | ₩5,200 | +0.78% | 2.7만 |
|---|
| 2026.01.02 | ₩5,200 | ₩5,260 | ₩5,050 | ₩5,160 | -0.77% | 5.6만 |
|---|
| 2025.12.30 | ₩5,290 | ₩5,290 | ₩5,070 | ₩5,200 | -1.70% | 4.4만 |
|---|
| 2025.12.29 | ₩5,300 | ₩5,300 | ₩5,160 | ₩5,240 | -1.13% | 1.3만 |
|---|
| 2025.12.26 | ₩5,200 | ₩5,330 | ₩5,180 | ₩5,260 | +1.15% | 3.4만 |
|---|
| 2025.12.24 | ₩5,180 | ₩5,310 | ₩5,160 | ₩5,250 | +1.35% | 2.4만 |
|---|
| 2025.12.23 | ₩5,250 | ₩5,260 | ₩5,130 | ₩5,160 | -1.71% | 1.8만 |
|---|
| 2025.12.22 | ₩5,130 | ₩5,250 | ₩5,130 | ₩5,250 | +2.34% | 2만 |
|---|
| 2025.12.19 | ₩5,110 | ₩5,160 | ₩5,050 | ₩5,150 | +0.78% | 1.8만 |
|---|
| 2025.12.18 | ₩5,220 | ₩5,220 | ₩5,040 | ₩5,070 | -2.87% | 6.5만 |
|---|
| 2025.12.17 | ₩5,090 | ₩6,000 | ₩5,050 | ₩5,230 | +2.75% | 146.3만 |
|---|
| 2025.12.16 | ₩5,100 | ₩5,100 | ₩5,000 | ₩5,040 | -1.18% | 4.1만 |
|---|
| 2025.12.15 | ₩5,170 | ₩5,190 | ₩5,080 | ₩5,110 | -1.16% | 3.9만 |
|---|
| 2025.12.12 | ₩5,250 | ₩5,250 | ₩5,100 | ₩5,130 | -2.29% | 3.9만 |
|---|
| 2025.12.11 | ₩5,270 | ₩5,270 | ₩5,140 | ₩5,190 | -1.52% | 2.5만 |
|---|
| 2025.12.10 | ₩5,300 | ₩5,310 | ₩5,210 | ₩5,210 | -1.70% | 2.2만 |
|---|
| 2025.12.09 | ₩5,290 | ₩5,960 | ₩5,210 | ₩5,290 | 0.00% | 19.9만 |
|---|
| 2025.12.08 | ₩5,280 | ₩5,290 | ₩5,230 | ₩5,250 | -0.57% | 1.8천 |
|---|
| 2025.12.05 | ₩5,350 | ₩5,350 | ₩5,230 | ₩5,250 | -1.87% | 1.2만 |
|---|
| 2025.12.04 | ₩5,430 | ₩5,430 | ₩5,210 | ₩5,390 | -0.74% | 8천 |
|---|
| 2025.12.03 | ₩5,320 | ₩5,440 | ₩5,200 | ₩5,440 | +2.26% | 1.8만 |
|---|
| 2025.12.02 | ₩5,180 | ₩5,300 | ₩5,160 | ₩5,280 | +1.93% | 3.8천 |
|---|
| 2025.12.01 | ₩5,360 | ₩5,360 | ₩5,140 | ₩5,180 | -3.36% | 2.6만 |
|---|
| 2025.11.28 | ₩5,280 | ₩5,340 | ₩5,110 | ₩5,300 | +0.38% | 2.5만 |
|---|
| 2025.11.27 | ₩5,330 | ₩5,370 | ₩5,120 | ₩5,220 | -2.06% | 4.1만 |
|---|
| 2025.11.26 | ₩5,350 | ₩5,380 | ₩5,280 | ₩5,330 | -0.37% | 7.8천 |
|---|
| 2025.11.25 | ₩5,440 | ₩5,440 | ₩5,350 | ₩5,360 | -1.47% | 3.3천 |
|---|
| 2025.11.24 | ₩5,460 | ₩5,470 | ₩5,390 | ₩5,460 | 0.00% | 3.5천 |
|---|
| 2025.11.21 | ₩5,350 | ₩5,590 | ₩5,350 | ₩5,480 | +2.43% | 7.3천 |
|---|
| 2025.11.20 | ₩5,320 | ₩5,460 | ₩5,300 | ₩5,410 | +1.69% | 1.3만 |
|---|
| 2025.11.19 | ₩5,420 | ₩5,420 | ₩5,300 | ₩5,330 | -1.66% | 6천 |
|---|
| 2025.11.18 | ₩5,440 | ₩5,440 | ₩5,320 | ₩5,340 | -1.84% | 7.3천 |
|---|
| 2025.11.17 | ₩5,450 | ₩5,450 | ₩5,310 | ₩5,390 | -1.10% | 9.9천 |
|---|
| 2025.11.14 | ₩5,360 | ₩5,430 | ₩5,300 | ₩5,400 | +0.75% | 6.9천 |
|---|
| 2025.11.13 | ₩5,390 | ₩5,400 | ₩5,280 | ₩5,360 | -0.56% | 1만 |
|---|
| 2025.11.12 | ₩5,350 | ₩5,400 | ₩5,280 | ₩5,310 | -0.75% | 1.5만 |
|---|
| 2025.11.11 | ₩5,400 | ₩5,440 | ₩5,290 | ₩5,300 | -1.85% | 1.9만 |
|---|
| 2025.11.10 | ₩5,330 | ₩5,450 | ₩5,300 | ₩5,370 | +0.75% | 1.2만 |
|---|
| 2025.11.07 | ₩5,270 | ₩5,400 | ₩5,240 | ₩5,330 | +1.14% | 3.6천 |
|---|
| 2025.11.06 | ₩5,450 | ₩5,450 | ₩5,250 | ₩5,270 | -3.30% | 4.4천 |
|---|
| 2025.11.05 | ₩5,380 | ₩5,380 | ₩5,240 | ₩5,330 | -0.93% | 1.6만 |
|---|
| 2025.11.04 | ₩5,380 | ₩5,430 | ₩5,300 | ₩5,400 | +0.37% | 1.1만 |
|---|
| 2025.11.03 | ₩5,440 | ₩5,470 | ₩5,390 | ₩5,410 | -0.55% | 1.4만 |
|---|
| 2025.10.31 | ₩5,520 | ₩5,550 | ₩5,470 | ₩5,490 | -0.54% | 5천 |
|---|
| 2025.10.30 | ₩5,620 | ₩5,650 | ₩5,470 | ₩5,520 | -1.78% | 1.9만 |
|---|
| 2025.10.29 | ₩5,640 | ₩5,650 | ₩5,530 | ₩5,620 | -0.35% | 1만 |
|---|
| 2025.10.28 | ₩5,550 | ₩5,640 | ₩5,540 | ₩5,580 | +0.54% | 7.2천 |
|---|
| 2025.10.27 | ₩5,570 | ₩5,720 | ₩5,550 | ₩5,610 | +0.72% | 7.6천 |
|---|
| 2025.10.24 | ₩5,600 | ₩5,700 | ₩5,570 | ₩5,590 | -0.18% | 1만 |
|---|
| 2025.10.23 | ₩5,660 | ₩5,660 | ₩5,550 | ₩5,630 | -0.53% | 7천 |
|---|
| 2025.10.22 | ₩5,710 | ₩5,710 | ₩5,580 | ₩5,600 | -1.93% | 9.9천 |
|---|
| 2025.10.21 | ₩5,660 | ₩5,710 | ₩5,580 | ₩5,710 | +0.88% | 1.1만 |
|---|
| 2025.10.20 | ₩5,760 | ₩5,760 | ₩5,610 | ₩5,720 | -0.69% | 5.5천 |
|---|
| 2025.10.17 | ₩5,680 | ₩5,770 | ₩5,550 | ₩5,770 | +1.58% | 1.3만 |
|---|
| 2025.10.16 | ₩5,700 | ₩5,750 | ₩5,590 | ₩5,670 | -0.53% | 1.2만 |
|---|
| 2025.10.15 | ₩5,610 | ₩5,650 | ₩5,560 | ₩5,640 | +0.53% | 7천 |
|---|
| 2025.10.14 | ₩5,690 | ₩5,690 | ₩5,540 | ₩5,610 | -1.41% | 3.4만 |
|---|
| 2025.10.13 | ₩5,850 | ₩5,850 | ₩5,620 | ₩5,690 | -2.74% | 2.4만 |
|---|
| 2025.10.10 | ₩5,980 | ₩5,980 | ₩5,780 | ₩5,800 | -3.01% | 1.4만 |
|---|