시장 데이터를 불러오는 중
전체 종목
와이씨 과거 주가
232140.KQ · KOSDAQ
주요 제품·사업: 메모리 웨이퍼 테스터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
232140.KQ · KOSDAQ
주요 제품·사업: 메모리 웨이퍼 테스터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩17,190 | ₩17,520 | ₩16,750 | ₩17,130 | -0.35% | 171.8만 |
| 2026.10.07 | ₩18,120 | ₩18,120 | ₩16,800 | ₩17,190 | -5.13% | 233.1만 |
| 2026.10.06 | ₩17,090 | ₩18,690 | ₩16,770 | ₩18,130 | +6.09% | 352.4만 |
| 2026.10.02 | ₩16,130 | ₩17,330 | ₩15,950 | ₩16,890 | +4.71% | 404.3만 |
| 2026.10.01 | ₩14,550 | ₩16,000 | ₩14,520 | ₩16,000 | +9.97% | 446만 |
| 2026.09.30 | ₩14,450 | ₩15,450 | ₩14,230 | ₩14,610 | +1.11% | 280.2만 |
| 2026.09.29 | ₩13,750 | ₩14,230 | ₩13,500 | ₩14,230 | +3.49% | 181.5만 |
| 2026.09.28 | ₩14,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,760 |
| ₩13,910 |
| -2.73% |
| 140.5만 |
| 2026.09.23 | ₩14,450 | ₩14,490 | ₩14,050 | ₩14,250 | -1.38% | 178만 |
|---|
| 2026.09.22 | ₩14,310 | ₩15,550 | ₩13,920 | ₩14,310 | 0.00% | 789.8만 |
|---|
| 2026.09.21 | ₩12,020 | ₩14,440 | ₩11,960 | ₩14,250 | +18.55% | 1125.5만 |
|---|
| 2026.09.18 | ₩12,190 | ₩12,250 | ₩11,770 | ₩11,910 | -2.30% | 106.1만 |
|---|
| 2026.09.17 | ₩12,000 | ₩12,220 | ₩11,860 | ₩11,930 | -0.58% | 104.4만 |
|---|
| 2026.09.16 | ₩11,680 | ₩11,920 | ₩11,350 | ₩11,890 | +1.80% | 93만 |
|---|
| 2026.09.15 | ₩11,230 | ₩12,050 | ₩11,180 | ₩11,680 | +4.01% | 121.3만 |
|---|
| 2026.09.14 | ₩11,200 | ₩11,660 | ₩11,000 | ₩11,400 | +1.79% | 77.9만 |
|---|
| 2026.09.11 | ₩11,820 | ₩12,170 | ₩11,510 | ₩11,550 | -2.28% | 150.7만 |
|---|
| 2026.09.10 | ₩11,710 | ₩12,200 | ₩11,500 | ₩12,200 | +4.18% | 389.1만 |
|---|
| 2026.09.09 | ₩11,500 | ₩12,380 | ₩11,500 | ₩11,760 | +2.26% | 171.6만 |
|---|
| 2026.09.08 | ₩11,930 | ₩12,140 | ₩11,490 | ₩11,490 | -3.69% | 135.4만 |
|---|
| 2026.09.07 | ₩12,100 | ₩12,150 | ₩11,840 | ₩11,930 | -1.40% | 131.5만 |
|---|
| 2026.09.04 | ₩11,910 | ₩11,930 | ₩11,420 | ₩11,730 | -1.51% | 159.1만 |
|---|
| 2026.09.03 | ₩12,410 | ₩12,730 | ₩11,650 | ₩11,750 | -5.32% | 276.6만 |
|---|
| 2026.09.02 | ₩10,800 | ₩12,815 | ₩10,710 | ₩12,050 | +11.57% | 515.7만 |
|---|
| 2026.09.01 | ₩10,820 | ₩11,290 | ₩10,820 | ₩11,170 | +3.23% | 161.8만 |
|---|
| 2026.08.31 | ₩10,930 | ₩11,000 | ₩10,460 | ₩10,810 | -1.10% | 231.2만 |
|---|
| 2026.08.28 | ₩12,520 | ₩12,720 | ₩11,270 | ₩11,350 | -9.35% | 324.5만 |
|---|
| 2026.08.27 | ₩12,410 | ₩14,760 | ₩11,870 | ₩12,490 | +0.64% | 989.2만 |
|---|
| 2026.08.26 | ₩11,600 | ₩12,360 | ₩11,460 | ₩12,220 | +5.34% | 174.2만 |
|---|
| 2026.08.25 | ₩9,700 | ₩11,860 | ₩9,230 | ₩11,700 | +20.62% | 164.6만 |
|---|
| 2026.08.24 | ₩10,000 | ₩10,170 | ₩9,750 | ₩9,830 | -1.70% | 42.6만 |
|---|
| 2026.08.21 | ₩10,590 | ₩10,590 | ₩9,910 | ₩9,970 | -5.85% | 39.3만 |
|---|
| 2026.08.20 | ₩10,640 | ₩10,760 | ₩10,390 | ₩10,640 | 0.00% | 43.9만 |
|---|
| 2026.08.19 | ₩10,110 | ₩10,590 | ₩10,000 | ₩10,230 | +1.19% | 41.5만 |
|---|
| 2026.08.18 | ₩11,130 | ₩11,500 | ₩10,500 | ₩10,610 | -4.67% | 80.9만 |
|---|
| 2026.08.14 | ₩10,950 | ₩11,430 | ₩10,530 | ₩11,100 | +1.37% | 94.5만 |
|---|
| 2026.08.13 | ₩10,830 | ₩11,110 | ₩10,680 | ₩10,830 | 0.00% | 58.7만 |
|---|
| 2026.08.12 | ₩10,530 | ₩10,890 | ₩10,310 | ₩10,750 | +2.09% | 56.7만 |
|---|
| 2026.08.11 | ₩10,150 | ₩10,670 | ₩9,920 | ₩10,530 | +3.74% | 62만 |
|---|
| 2026.08.10 | ₩9,340 | ₩10,220 | ₩9,220 | ₩10,220 | +9.42% | 70만 |
|---|
| 2026.08.07 | ₩9,430 | ₩9,670 | ₩8,920 | ₩9,200 | -2.44% | 35.3만 |
|---|
| 2026.08.06 | ₩9,400 | ₩9,670 | ₩9,120 | ₩9,360 | -0.43% | 34.1만 |
|---|
| 2026.08.05 | ₩9,550 | ₩9,720 | ₩9,170 | ₩9,590 | +0.42% | 57.9만 |
|---|
| 2026.08.04 | ₩8,870 | ₩9,190 | ₩8,680 | ₩9,150 | +3.16% | 48.9만 |
|---|
| 2026.08.03 | ₩8,550 | ₩9,040 | ₩8,070 | ₩8,740 | +2.22% | 66.8만 |
|---|
| 2026.07.31 | ₩7,850 | ₩8,640 | ₩7,710 | ₩8,640 | +10.06% | 116.7만 |
|---|
| 2026.07.30 | ₩7,050 | ₩7,600 | ₩7,050 | ₩7,140 | +1.28% | 71.2만 |
|---|
| 2026.07.29 | ₩8,250 | ₩8,470 | ₩6,820 | ₩7,350 | -10.91% | 127.8만 |
|---|
| 2026.07.28 | ₩9,120 | ₩9,230 | ₩7,610 | ₩8,180 | -10.31% | 82.5만 |
|---|
| 2026.07.27 | ₩9,290 | ₩9,800 | ₩9,185 | ₩9,510 | +2.37% | 54.5만 |
|---|
| 2026.07.24 | ₩9,670 | ₩9,680 | ₩9,040 | ₩9,080 | -6.10% | 72.4만 |
|---|
| 2026.07.23 | ₩9,400 | ₩9,730 | ₩9,150 | ₩9,710 | +3.30% | 75.4만 |
|---|
| 2026.07.22 | ₩9,900 | ₩10,120 | ₩9,330 | ₩9,350 | -5.56% | 74.3만 |
|---|
| 2026.07.21 | ₩9,440 | ₩9,720 | ₩9,170 | ₩9,630 | +2.01% | 44.2만 |
|---|
| 2026.07.20 | ₩9,600 | ₩10,150 | ₩9,390 | ₩9,460 | -1.46% | 51.9만 |
|---|
| 2026.07.16 | ₩10,500 | ₩10,500 | ₩9,800 | ₩9,980 | -4.95% | 60.2만 |
|---|
| 2026.07.15 | ₩10,300 | ₩11,030 | ₩10,280 | ₩10,850 | +5.34% | 97.3만 |
|---|
| 2026.07.14 | ₩10,080 | ₩10,320 | ₩9,410 | ₩9,950 | -1.29% | 81만 |
|---|
| 2026.07.13 | ₩10,920 | ₩11,300 | ₩10,050 | ₩10,080 | -7.69% | 83만 |
|---|
| 2026.07.10 | ₩10,270 | ₩11,150 | ₩10,240 | ₩10,780 | +4.97% | 97.1만 |
|---|
| 2026.07.09 | ₩10,100 | ₩10,550 | ₩9,800 | ₩9,990 | -1.09% | 76.2만 |
|---|
| 2026.07.08 | ₩10,600 | ₩11,230 | ₩10,100 | ₩10,160 | -4.15% | 66.6만 |
|---|
| 2026.07.07 | ₩11,670 | ₩11,890 | ₩10,740 | ₩11,000 | -5.74% | 50.9만 |
|---|
| 2026.07.06 | ₩12,050 | ₩12,050 | ₩11,070 | ₩11,680 | -3.07% | 53.1만 |
|---|
| 2026.07.03 | ₩11,670 | ₩12,070 | ₩11,000 | ₩12,050 | +3.26% | 54.3만 |
|---|
| 2026.07.02 | ₩13,010 | ₩13,020 | ₩11,500 | ₩11,550 | -11.22% | 83.1만 |
|---|
| 2026.07.01 | ₩13,290 | ₩14,310 | ₩12,940 | ₩13,430 | +1.05% | 73.6만 |
|---|
| 2026.06.30 | ₩13,120 | ₩13,710 | ₩12,960 | ₩13,150 | +0.23% | 47.5만 |
|---|
| 2026.06.29 | ₩12,550 | ₩13,320 | ₩12,540 | ₩13,140 | +4.70% | 55.7만 |
|---|
| 2026.06.26 | ₩12,630 | ₩13,290 | ₩12,210 | ₩12,540 | -0.71% | 75.9만 |
|---|
| 2026.06.25 | ₩13,370 | ₩13,700 | ₩12,550 | ₩12,750 | -4.64% | 61.5만 |
|---|
| 2026.06.24 | ₩13,370 | ₩13,800 | ₩12,660 | ₩12,970 | -2.99% | 59.5만 |
|---|
| 2026.06.23 | ₩14,760 | ₩15,000 | ₩13,000 | ₩13,170 | -10.77% | 74.7만 |
|---|
| 2026.06.22 | ₩14,400 | ₩15,140 | ₩14,080 | ₩14,750 | +2.43% | 68.2만 |
|---|
| 2026.06.19 | ₩15,380 | ₩15,450 | ₩13,960 | ₩14,400 | -6.37% | 71.9만 |
|---|
| 2026.06.18 | ₩15,580 | ₩15,850 | ₩14,870 | ₩15,110 | -3.02% | 54만 |
|---|
| 2026.06.17 | ₩15,250 | ₩15,940 | ₩15,100 | ₩15,600 | +2.30% | 83.1만 |
|---|
| 2026.06.16 | ₩16,200 | ₩16,250 | ₩15,310 | ₩15,350 | -5.25% | 88.7만 |
|---|
| 2026.06.15 | ₩16,500 | ₩16,890 | ₩15,940 | ₩16,160 | -2.06% | 96.5만 |
|---|
| 2026.06.12 | ₩15,750 | ₩16,460 | ₩15,380 | ₩15,980 | +1.46% | 222.6만 |
|---|
| 2026.06.11 | ₩13,960 | ₩15,400 | ₩13,720 | ₩14,950 | +7.09% | 97.6만 |
|---|
| 2026.06.10 | ₩14,020 | ₩14,965 | ₩13,900 | ₩14,260 | +1.71% | 121 |
|---|
| 2026.06.09 | ₩13,310 | ₩14,780 | ₩13,310 | ₩14,550 | +9.32% | 110.8만 |
|---|
| 2026.06.08 | ₩13,980 | ₩14,270 | ₩12,760 | ₩13,100 | -6.29% | 122.2만 |
|---|
| 2026.06.05 | ₩15,670 | ₩15,670 | ₩14,550 | ₩14,920 | -4.79% | 79.1만 |
|---|
| 2026.06.04 | ₩15,290 | ₩16,680 | ₩15,290 | ₩15,990 | +4.58% | 85만 |
|---|
| 2026.06.02 | ₩15,760 | ₩16,090 | ₩14,980 | ₩15,290 | -2.98% | 91.2만 |
|---|
| 2026.06.01 | ₩16,300 | ₩16,850 | ₩15,400 | ₩15,870 | -2.64% | 174.7만 |
|---|
| 2026.05.29 | ₩17,350 | ₩17,370 | ₩15,850 | ₩16,170 | -6.80% | 86.5만 |
|---|
| 2026.05.28 | ₩18,070 | ₩18,070 | ₩16,270 | ₩17,140 | -5.15% | 88.3만 |
|---|
| 2026.05.27 | ₩19,710 | ₩19,990 | ₩17,960 | ₩18,070 | -8.32% | 95.8만 |
|---|
| 2026.05.26 | ₩19,700 | ₩20,150 | ₩19,150 | ₩19,210 | -2.49% | 77.5만 |
|---|
| 2026.05.22 | ₩18,290 | ₩19,680 | ₩18,290 | ₩19,090 | +4.37% | 78.8만 |
|---|
| 2026.05.21 | ₩17,450 | ₩18,810 | ₩17,450 | ₩18,450 | +5.73% | 83.3만 |
|---|
| 2026.05.20 | ₩17,290 | ₩17,590 | ₩16,300 | ₩16,950 | -1.97% | 63.9만 |
|---|
| 2026.05.19 | ₩17,950 | ₩18,300 | ₩16,980 | ₩17,270 | -3.79% | 51.5만 |
|---|
| 2026.05.18 | ₩18,320 | ₩18,410 | ₩17,070 | ₩17,950 | -2.02% | 83.5만 |
|---|
| 2026.05.15 | ₩19,900 | ₩20,450 | ₩18,010 | ₩18,400 | -7.54% | 91.6만 |
|---|
| 2026.05.14 | ₩19,800 | ₩19,810 | ₩18,860 | ₩19,720 | -0.40% | 61.4만 |
|---|
| 2026.05.13 | ₩19,950 | ₩20,200 | ₩19,180 | ₩19,790 | -0.80% | 88.5만 |
|---|
| 2026.05.12 | ₩21,400 | ₩21,750 | ₩19,280 | ₩20,150 | -5.84% | 146.4만 |
|---|
| 2026.05.11 | ₩22,000 | ₩22,250 | ₩21,100 | ₩21,350 | -2.95% | 88.6만 |
|---|
| 2026.05.08 | ₩21,550 | ₩22,200 | ₩21,000 | ₩21,550 | 0.00% | 62.9만 |
|---|
| 2026.05.07 | ₩24,000 | ₩24,150 | ₩21,400 | ₩22,050 | -8.13% | 121만 |
|---|
| 2026.05.06 | ₩23,000 | ₩23,700 | ₩21,850 | ₩23,700 | +3.04% | 215.2만 |
|---|
| 2026.05.04 | ₩22,300 | ₩22,850 | ₩22,100 | ₩22,350 | +0.22% | 87만 |
|---|
| 2026.04.30 | ₩22,750 | ₩22,800 | ₩21,600 | ₩21,850 | -3.96% | 78.6만 |
|---|
| 2026.04.29 | ₩22,650 | ₩23,000 | ₩22,350 | ₩22,750 | +0.44% | 63.5만 |
|---|
| 2026.04.28 | ₩23,450 | ₩23,450 | ₩22,550 | ₩22,850 | -2.56% | 77.4만 |
|---|
| 2026.04.27 | ₩23,500 | ₩24,000 | ₩22,600 | ₩23,450 | -0.21% | 199.2만 |
|---|
| 2026.04.24 | ₩21,150 | ₩23,750 | ₩21,100 | ₩23,300 | +10.17% | 442.3만 |
|---|
| 2026.04.23 | ₩21,250 | ₩21,250 | ₩20,350 | ₩21,000 | -1.18% | 108.2만 |
|---|
| 2026.04.22 | ₩20,500 | ₩21,000 | ₩20,000 | ₩20,950 | +2.20% | 88.1만 |
|---|
| 2026.04.21 | ₩20,550 | ₩20,800 | ₩20,050 | ₩20,600 | +0.24% | 85.4만 |
|---|
| 2026.04.20 | ₩20,100 | ₩21,000 | ₩19,800 | ₩20,500 | +1.99% | 91.6만 |
|---|
| 2026.04.17 | ₩19,990 | ₩20,350 | ₩19,670 | ₩20,100 | +0.55% | 74.4만 |
|---|
| 2026.04.16 | ₩20,000 | ₩20,100 | ₩19,560 | ₩19,990 | -0.05% | 60.7만 |
|---|
| 2026.04.15 | ₩20,150 | ₩20,300 | ₩19,720 | ₩19,990 | -0.79% | 89.7만 |
|---|
| 2026.04.14 | ₩19,930 | ₩20,400 | ₩19,530 | ₩19,580 | -1.76% | 99.3만 |
|---|
| 2026.04.13 | ₩19,060 | ₩20,150 | ₩18,880 | ₩19,290 | +1.21% | 110.5만 |
|---|
| 2026.04.10 | ₩18,320 | ₩19,960 | ₩18,320 | ₩19,500 | +6.44% | 158.8만 |
|---|
| 2026.04.09 | ₩18,700 | ₩18,700 | ₩17,920 | ₩18,010 | -3.69% | 76만 |
|---|
| 2026.04.08 | ₩18,300 | ₩18,910 | ₩18,110 | ₩18,900 | +3.28% | 100.2만 |
|---|
| 2026.04.07 | ₩17,700 | ₩17,700 | ₩17,010 | ₩17,250 | -2.54% | 50.3만 |
|---|
| 2026.04.06 | ₩17,300 | ₩17,750 | ₩16,900 | ₩16,980 | -1.85% | 40.6만 |
|---|
| 2026.04.03 | ₩17,520 | ₩17,800 | ₩17,000 | ₩17,110 | -2.34% | 56.6만 |
|---|
| 2026.04.02 | ₩18,660 | ₩18,820 | ₩16,840 | ₩16,970 | -9.06% | 84.2만 |
|---|
| 2026.04.01 | ₩17,800 | ₩18,770 | ₩17,770 | ₩18,460 | +3.71% | 87.9만 |
|---|
| 2026.03.31 | ₩17,720 | ₩17,770 | ₩16,770 | ₩16,810 | -5.14% | 72.1만 |
|---|
| 2026.03.30 | ₩17,750 | ₩18,180 | ₩17,450 | ₩17,850 | +0.56% | 64.9만 |
|---|
| 2026.03.27 | ₩18,750 | ₩19,180 | ₩17,980 | ₩19,400 | +3.47% | 97.7만 |
|---|
| 2026.03.26 | ₩20,850 | ₩20,850 | ₩19,330 | ₩19,400 | -6.95% | 99.2만 |
|---|
| 2026.03.25 | ₩20,550 | ₩21,550 | ₩20,500 | ₩21,300 | +3.65% | 93.7만 |
|---|
| 2026.03.24 | ₩20,400 | ₩21,200 | ₩19,960 | ₩20,200 | -0.98% | 71.4만 |
|---|
| 2026.03.23 | ₩20,300 | ₩20,700 | ₩19,600 | ₩19,640 | -3.25% | 85.2만 |
|---|
| 2026.03.20 | ₩21,400 | ₩21,600 | ₩20,800 | ₩21,150 | -1.17% | 92.8만 |
|---|
| 2026.03.19 | ₩20,400 | ₩21,300 | ₩20,350 | ₩20,700 | +1.47% | 77.6만 |
|---|
| 2026.03.18 | ₩20,550 | ₩21,500 | ₩20,550 | ₩21,150 | +2.92% | 132.3만 |
|---|
| 2026.03.17 | ₩21,300 | ₩21,350 | ₩20,150 | ₩20,150 | -5.40% | 81.1만 |
|---|
| 2026.03.16 | ₩20,150 | ₩20,800 | ₩19,970 | ₩20,700 | +2.73% | 66.1만 |
|---|
| 2026.03.13 | ₩19,910 | ₩20,450 | ₩19,630 | ₩20,200 | +1.46% | 75.7만 |
|---|
| 2026.03.12 | ₩20,050 | ₩21,450 | ₩19,990 | ₩20,500 | +2.24% | 85.7만 |
|---|
| 2026.03.11 | ₩21,250 | ₩21,550 | ₩20,200 | ₩20,600 | -3.06% | 125.3만 |
|---|
| 2026.03.10 | ₩21,450 | ₩21,650 | ₩20,250 | ₩20,950 | -2.33% | 141.6만 |
|---|
| 2026.03.09 | ₩20,600 | ₩21,600 | ₩19,320 | ₩19,990 | -2.96% | 156.3만 |
|---|
| 2026.03.06 | ₩20,450 | ₩22,500 | ₩20,400 | ₩22,100 | +8.07% | 217.5만 |
|---|
| 2026.03.05 | ₩19,300 | ₩21,700 | ₩19,100 | ₩20,600 | +6.74% | 205.3만 |
|---|
| 2026.03.04 | ₩19,500 | ₩20,500 | ₩17,300 | ₩17,700 | -9.23% | 184.3만 |
|---|
| 2026.03.03 | ₩20,900 | ₩22,450 | ₩19,850 | ₩20,000 | -4.31% | 176.1만 |
|---|
| 2026.02.27 | ₩21,450 | ₩22,650 | ₩20,900 | ₩21,600 | +0.70% | 114.7만 |
|---|
| 2026.02.26 | ₩21,300 | ₩22,800 | ₩21,050 | ₩22,200 | +4.23% | 231만 |
|---|
| 2026.02.25 | ₩21,850 | ₩21,850 | ₩20,850 | ₩21,200 | -2.97% | 93.6만 |
|---|
| 2026.02.24 | ₩20,600 | ₩21,700 | ₩20,350 | ₩21,300 | +3.40% | 108.3만 |
|---|
| 2026.02.23 | ₩21,650 | ₩21,950 | ₩20,500 | ₩20,850 | -3.70% | 126.6만 |
|---|
| 2026.02.20 | ₩22,300 | ₩22,300 | ₩20,900 | ₩21,300 | -4.48% | 142.4만 |
|---|
| 2026.02.19 | ₩20,900 | ₩23,300 | ₩20,500 | ₩22,350 | +6.94% | 299.8만 |
|---|
| 2026.02.13 | ₩20,500 | ₩21,200 | ₩20,000 | ₩20,300 | -0.98% | 170.1만 |
|---|
| 2026.02.12 | ₩22,150 | ₩22,250 | ₩20,050 | ₩20,550 | -7.22% | 306.1만 |
|---|
| 2026.02.11 | ₩21,750 | ₩22,200 | ₩21,000 | ₩21,450 | -1.38% | 120.7만 |
|---|
| 2026.02.10 | ₩21,900 | ₩23,750 | ₩21,650 | ₩21,950 | +0.23% | 275.3만 |
|---|
| 2026.02.09 | ₩20,150 | ₩22,400 | ₩19,780 | ₩21,950 | +8.93% | 414.1만 |
|---|
| 2026.02.06 | ₩18,020 | ₩18,970 | ₩17,560 | ₩18,790 | +4.27% | 80.7만 |
|---|
| 2026.02.05 | ₩18,480 | ₩19,270 | ₩18,440 | ₩18,830 | +1.89% | 62.9만 |
|---|
| 2026.02.04 | ₩19,280 | ₩19,860 | ₩18,900 | ₩19,290 | +0.05% | 93.2만 |
|---|
| 2026.02.03 | ₩18,720 | ₩20,000 | ₩18,620 | ₩20,000 | +6.84% | 145.2만 |
|---|
| 2026.02.02 | ₩18,950 | ₩19,400 | ₩17,800 | ₩17,970 | -5.17% | 111.2만 |
|---|
| 2026.01.30 | ₩18,600 | ₩20,700 | ₩18,450 | ₩19,730 | +6.08% | 276만 |
|---|
| 2026.01.29 | ₩19,720 | ₩19,840 | ₩17,120 | ₩18,640 | -5.48% | 237.5만 |
|---|
| 2026.01.28 | ₩18,200 | ₩19,300 | ₩17,680 | ₩19,210 | +5.55% | 350.8만 |
|---|
| 2026.01.27 | ₩16,420 | ₩17,470 | ₩16,090 | ₩17,300 | +5.36% | 199.2만 |
|---|
| 2026.01.26 | ₩15,280 | ₩16,400 | ₩15,230 | ₩16,260 | +6.41% | 200.4만 |
|---|
| 2026.01.23 | ₩14,550 | ₩14,690 | ₩14,310 | ₩14,580 | +0.21% | 50.2만 |
|---|
| 2026.01.22 | ₩14,790 | ₩14,800 | ₩14,320 | ₩14,420 | -2.50% | 46.2만 |
|---|
| 2026.01.21 | ₩14,050 | ₩14,490 | ₩13,920 | ₩14,340 | +2.06% | 42.6만 |
|---|
| 2026.01.20 | ₩14,560 | ₩14,650 | ₩14,100 | ₩14,450 | -0.76% | 43.1만 |
|---|
| 2026.01.19 | ₩14,820 | ₩14,820 | ₩14,510 | ₩14,630 | -1.28% | 56.6만 |
|---|
| 2026.01.16 | ₩15,440 | ₩15,500 | ₩14,910 | ₩15,040 | -2.59% | 57만 |
|---|
| 2026.01.15 | ₩15,000 | ₩15,320 | ₩14,850 | ₩15,250 | +1.67% | 43.7만 |
|---|
| 2026.01.14 | ₩15,080 | ₩15,280 | ₩14,890 | ₩15,280 | +1.33% | 41.8만 |
|---|
| 2026.01.13 | ₩15,150 | ₩15,170 | ₩14,740 | ₩14,970 | -1.19% | 50.1만 |
|---|
| 2026.01.12 | ₩16,130 | ₩16,150 | ₩14,850 | ₩15,030 | -6.82% | 95.7만 |
|---|
| 2026.01.09 | ₩15,390 | ₩16,210 | ₩15,080 | ₩15,750 | +2.34% | 84.2만 |
|---|
| 2026.01.08 | ₩15,800 | ₩16,560 | ₩15,690 | ₩15,750 | -0.32% | 80.4만 |
|---|
| 2026.01.07 | ₩17,260 | ₩17,380 | ₩15,710 | ₩15,980 | -7.42% | 172.4만 |
|---|
| 2026.01.06 | ₩15,630 | ₩16,920 | ₩15,500 | ₩16,790 | +7.42% | 234.3만 |
|---|
| 2026.01.05 | ₩16,200 | ₩16,300 | ₩15,400 | ₩15,840 | -2.22% | 132.5만 |
|---|
| 2026.01.02 | ₩14,430 | ₩15,740 | ₩14,430 | ₩15,700 | +8.80% | 190.9만 |
|---|
| 2025.12.30 | ₩14,350 | ₩14,810 | ₩14,260 | ₩14,480 | +0.91% | 77.2만 |
|---|
| 2025.12.29 | ₩14,920 | ₩14,930 | ₩14,350 | ₩14,590 | -2.21% | 67.4만 |
|---|
| 2025.12.26 | ₩13,650 | ₩14,840 | ₩13,600 | ₩14,780 | +8.28% | 166.8만 |
|---|
| 2025.12.24 | ₩14,060 | ₩14,060 | ₩13,560 | ₩13,560 | -3.56% | 26.6만 |
|---|
| 2025.12.23 | ₩14,130 | ₩14,220 | ₩13,940 | ₩13,940 | -1.34% | 49.7만 |
|---|
| 2025.12.22 | ₩14,140 | ₩14,200 | ₩13,920 | ₩14,060 | -0.57% | 48.5만 |
|---|
| 2025.12.19 | ₩13,580 | ₩14,100 | ₩13,060 | ₩13,790 | +1.55% | 83.5만 |
|---|
| 2025.12.18 | ₩13,470 | ₩13,650 | ₩13,270 | ₩13,390 | -0.59% | 38.3만 |
|---|
| 2025.12.17 | ₩13,560 | ₩13,820 | ₩13,390 | ₩13,810 | +1.84% | 35.1만 |
|---|
| 2025.12.16 | ₩13,960 | ₩14,000 | ₩13,260 | ₩13,280 | -4.87% | 38.9만 |
|---|
| 2025.12.15 | ₩13,850 | ₩14,150 | ₩13,710 | ₩14,050 | +1.44% | 31.5만 |
|---|
| 2025.12.12 | ₩14,300 | ₩14,370 | ₩14,050 | ₩14,350 | +0.35% | 39.1만 |
|---|
| 2025.12.11 | ₩14,690 | ₩14,690 | ₩14,120 | ₩14,280 | -2.79% | 53.9만 |
|---|
| 2025.12.10 | ₩14,900 | ₩14,960 | ₩14,400 | ₩14,510 | -2.62% | 49.4만 |
|---|
| 2025.12.09 | ₩15,480 | ₩15,500 | ₩14,820 | ₩14,900 | -3.75% | 63.2만 |
|---|
| 2025.12.08 | ₩15,370 | ₩15,370 | ₩14,870 | ₩15,190 | -1.17% | 72.4만 |
|---|
| 2025.12.05 | ₩14,010 | ₩15,180 | ₩13,860 | ₩15,100 | +7.78% | 166.7만 |
|---|
| 2025.12.04 | ₩14,120 | ₩14,200 | ₩13,840 | ₩14,100 | -0.14% | 39.1만 |
|---|
| 2025.12.03 | ₩14,630 | ₩14,640 | ₩14,010 | ₩14,400 | -1.57% | 96.2만 |
|---|
| 2025.12.02 | ₩13,600 | ₩13,710 | ₩13,410 | ₩13,650 | +0.37% | 21.9만 |
|---|
| 2025.12.01 | ₩13,220 | ₩13,870 | ₩12,780 | ₩13,460 | +1.82% | 48.1만 |
|---|
| 2025.11.28 | ₩12,470 | ₩12,970 | ₩12,370 | ₩12,930 | +3.69% | 35.6만 |
|---|
| 2025.11.27 | ₩12,380 | ₩12,510 | ₩12,250 | ₩12,350 | -0.24% | 20.2만 |
|---|
| 2025.11.26 | ₩12,360 | ₩12,390 | ₩12,150 | ₩12,300 | -0.49% | 24.9만 |
|---|
| 2025.11.25 | ₩12,530 | ₩12,740 | ₩12,180 | ₩12,250 | -2.23% | 25.7만 |
|---|
| 2025.11.24 | ₩12,200 | ₩12,510 | ₩12,110 | ₩12,290 | +0.74% | 26.3만 |
|---|
| 2025.11.21 | ₩12,670 | ₩12,850 | ₩12,080 | ₩12,120 | -4.34% | 46.9만 |
|---|
| 2025.11.20 | ₩13,640 | ₩13,720 | ₩13,300 | ₩13,430 | -1.54% | 29.5만 |
|---|
| 2025.11.19 | ₩13,500 | ₩13,530 | ₩13,100 | ₩13,280 | -1.63% | 31.2만 |
|---|
| 2025.11.18 | ₩13,240 | ₩13,760 | ₩13,120 | ₩13,660 | +3.17% | 46.9만 |
|---|
| 2025.11.17 | ₩13,400 | ₩13,540 | ₩13,100 | ₩13,530 | +0.97% | 25.2만 |
|---|
| 2025.11.14 | ₩13,370 | ₩13,370 | ₩13,120 | ₩13,150 | -1.65% | 33.8만 |
|---|
| 2025.11.13 | ₩13,670 | ₩14,000 | ₩13,370 | ₩13,750 | +0.59% | 41만 |
|---|
| 2025.11.12 | ₩13,510 | ₩13,730 | ₩13,110 | ₩13,590 | +0.59% | 30.1만 |
|---|
| 2025.11.11 | ₩13,400 | ₩13,840 | ₩13,150 | ₩13,410 | +0.07% | 42.8만 |
|---|
| 2025.11.10 | ₩13,150 | ₩13,210 | ₩12,920 | ₩13,110 | -0.30% | 26.6만 |
|---|
| 2025.11.07 | ₩13,390 | ₩13,520 | ₩12,550 | ₩13,140 | -1.87% | 38만 |
|---|
| 2025.11.06 | ₩13,770 | ₩13,940 | ₩13,270 | ₩13,610 | -1.16% | 38.9만 |
|---|
| 2025.11.05 | ₩13,670 | ₩13,850 | ₩12,850 | ₩13,500 | -1.24% | 64.8만 |
|---|
| 2025.11.04 | ₩14,310 | ₩14,800 | ₩14,060 | ₩14,110 | -1.40% | 87만 |
|---|
| 2025.11.03 | ₩14,460 | ₩14,470 | ₩14,110 | ₩14,340 | -0.83% | 71.3만 |
|---|
| 2025.10.31 | ₩14,400 | ₩14,750 | ₩14,060 | ₩14,580 | +1.25% | 70만 |
|---|
| 2025.10.30 | ₩13,840 | ₩15,200 | ₩13,720 | ₩14,400 | +4.05% | 199.3만 |
|---|
| 2025.10.29 | ₩14,030 | ₩14,090 | ₩13,600 | ₩13,850 | -1.28% | 44.3만 |
|---|
| 2025.10.28 | ₩13,930 | ₩14,070 | ₩13,680 | ₩13,800 | -0.93% | 37.6만 |
|---|
| 2025.10.27 | ₩14,310 | ₩14,360 | ₩13,890 | ₩14,040 | -1.89% | 42.2만 |
|---|
| 2025.10.24 | ₩14,270 | ₩14,290 | ₩14,060 | ₩14,120 | -1.05% | 43.9만 |
|---|
| 2025.10.23 | ₩13,710 | ₩14,060 | ₩13,500 | ₩13,900 | +1.39% | 37.8만 |
|---|
| 2025.10.22 | ₩14,240 | ₩14,240 | ₩13,640 | ₩14,030 | -1.47% | 77.9만 |
|---|
| 2025.10.21 | ₩14,850 | ₩15,060 | ₩14,300 | ₩14,380 | -3.16% | 62.6만 |
|---|
| 2025.10.20 | ₩14,860 | ₩15,040 | ₩14,410 | ₩14,710 | -1.01% | 53.3만 |
|---|
| 2025.10.17 | ₩14,900 | ₩15,250 | ₩14,640 | ₩14,680 | -1.48% | 66.1만 |
|---|
| 2025.10.16 | ₩15,200 | ₩15,560 | ₩15,080 | ₩15,300 | +0.66% | 81만 |
|---|
| 2025.10.15 | ₩14,520 | ₩15,340 | ₩14,390 | ₩15,320 | +5.51% | 92만 |
|---|
| 2025.10.14 | ₩15,900 | ₩15,900 | ₩14,140 | ₩14,420 | -9.31% | 159.1만 |
|---|
| 2025.10.13 | ₩14,360 | ₩15,210 | ₩14,210 | ₩15,190 | +5.78% | 97.1만 |
|---|
| 2025.10.10 | ₩15,790 | ₩15,800 | ₩14,910 | ₩15,270 | -3.29% | 157.1만 |
|---|