시장 데이터를 불러오는 중
전체 종목
앤디포스 과거 주가
238090.KQ · KOSDAQ
주요 제품·사업: TSP용 양면 테이프, 윈도우 필름
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
238090.KQ · KOSDAQ
주요 제품·사업: TSP용 양면 테이프, 윈도우 필름
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,736 | ₩1,779 | ₩1,680 | ₩1,778 | +2.42% | 1.5만 |
| 2026.10.07 | ₩1,795 | ₩1,823 | ₩1,714 | ₩1,736 | -3.29% | 2.8만 |
| 2026.10.06 | ₩1,803 | ₩1,803 | ₩1,732 | ₩1,784 | -1.05% | 2.6만 |
| 2026.10.02 | ₩1,825 | ₩1,825 | ₩1,755 | ₩1,789 | -1.97% | 1.4만 |
| 2026.10.01 | ₩1,804 | ₩1,804 | ₩1,778 | ₩1,788 | -0.89% | 2.3만 |
| 2026.09.30 | ₩1,810 | ₩1,854 | ₩1,776 | ₩1,804 | -0.33% | 1.4만 |
| 2026.09.29 | ₩1,868 | ₩1,868 | ₩1,800 | ₩1,824 | -2.36% | 1.9만 |
| 2026.09.28 | ₩1,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,846 |
| ₩1,874 |
| -0.58% |
| 9.6천 |
| 2026.09.23 | ₩1,867 | ₩1,982 | ₩1,855 | ₩1,885 | +0.96% | 1.4만 |
|---|
| 2026.09.22 | ₩1,887 | ₩1,943 | ₩1,804 | ₩1,884 | -0.16% | 1.6만 |
|---|
| 2026.09.21 | ₩1,950 | ₩1,950 | ₩1,825 | ₩1,907 | -2.21% | 8.8천 |
|---|
| 2026.09.18 | ₩1,955 | ₩1,955 | ₩1,906 | ₩1,907 | -2.46% | 1.2만 |
|---|
| 2026.09.17 | ₩1,971 | ₩2,035 | ₩1,885 | ₩1,955 | -0.81% | 3.4만 |
|---|
| 2026.09.16 | ₩1,726 | ₩2,110 | ₩1,726 | ₩1,967 | +13.96% | 25.5만 |
|---|
| 2026.09.15 | ₩1,827 | ₩1,827 | ₩1,725 | ₩1,725 | -5.58% | 9.3천 |
|---|
| 2026.09.14 | ₩1,815 | ₩1,815 | ₩1,701 | ₩1,772 | -2.37% | 1.6만 |
|---|
| 2026.09.11 | ₩1,808 | ₩1,830 | ₩1,780 | ₩1,815 | +0.39% | 4.9천 |
|---|
| 2026.09.10 | ₩1,815 | ₩1,828 | ₩1,798 | ₩1,815 | 0.00% | 4.7천 |
|---|
| 2026.09.09 | ₩1,837 | ₩1,837 | ₩1,770 | ₩1,815 | -1.20% | 7.6천 |
|---|
| 2026.09.08 | ₩1,736 | ₩1,853 | ₩1,720 | ₩1,833 | +5.59% | 1.1만 |
|---|
| 2026.09.07 | ₩1,749 | ₩1,801 | ₩1,736 | ₩1,736 | -0.74% | 1.8만 |
|---|
| 2026.09.04 | ₩1,775 | ₩1,775 | ₩1,710 | ₩1,764 | -0.62% | 1.1천 |
|---|
| 2026.09.03 | ₩1,783 | ₩1,785 | ₩1,689 | ₩1,706 | -4.32% | 2.8만 |
|---|
| 2026.09.02 | ₩1,757 | ₩1,783 | ₩1,736 | ₩1,782 | +1.42% | 1.3만 |
|---|
| 2026.09.01 | ₩1,775 | ₩1,783 | ₩1,680 | ₩1,782 | +0.39% | 1.5만 |
|---|
| 2026.08.31 | ₩1,735 | ₩1,790 | ₩1,694 | ₩1,770 | +2.02% | 1.7만 |
|---|
| 2026.08.28 | ₩1,760 | ₩1,770 | ₩1,677 | ₩1,730 | -1.70% | 2.7만 |
|---|
| 2026.08.27 | ₩1,751 | ₩1,790 | ₩1,751 | ₩1,774 | +1.31% | 2.4만 |
|---|
| 2026.08.26 | ₩1,820 | ₩1,860 | ₩1,801 | ₩1,830 | +0.55% | 2.1만 |
|---|
| 2026.08.25 | ₩1,810 | ₩1,820 | ₩1,741 | ₩1,818 | +0.44% | 9.5천 |
|---|
| 2026.08.24 | ₩1,797 | ₩1,840 | ₩1,750 | ₩1,800 | +0.17% | 1.8만 |
|---|
| 2026.08.21 | ₩1,882 | ₩1,882 | ₩1,823 | ₩1,837 | -2.39% | 1.9만 |
|---|
| 2026.08.20 | ₩1,810 | ₩1,895 | ₩1,749 | ₩1,884 | +4.09% | 5.2만 |
|---|
| 2026.08.19 | ₩1,900 | ₩1,900 | ₩1,765 | ₩1,840 | -3.16% | 1.7만 |
|---|
| 2026.08.18 | ₩1,999 | ₩1,999 | ₩1,881 | ₩1,898 | -5.05% | 5만 |
|---|
| 2026.08.14 | ₩2,095 | ₩2,095 | ₩1,900 | ₩1,999 | -4.58% | 2만 |
|---|
| 2026.08.13 | ₩2,090 | ₩2,175 | ₩2,055 | ₩2,095 | +0.24% | 1.4만 |
|---|
| 2026.08.12 | ₩2,190 | ₩2,190 | ₩2,065 | ₩2,090 | -4.57% | 8.7천 |
|---|
| 2026.08.11 | ₩2,185 | ₩2,185 | ₩2,070 | ₩2,140 | -2.06% | 8.8천 |
|---|
| 2026.08.10 | ₩2,070 | ₩2,150 | ₩2,040 | ₩2,125 | +2.66% | 2.2만 |
|---|
| 2026.08.07 | ₩2,275 | ₩2,275 | ₩2,060 | ₩2,070 | -9.01% | 3.7만 |
|---|
| 2026.08.06 | ₩2,285 | ₩2,285 | ₩2,150 | ₩2,200 | -3.72% | 3만 |
|---|
| 2026.08.05 | ₩2,165 | ₩2,285 | ₩2,125 | ₩2,230 | +3.00% | 2.9만 |
|---|
| 2026.08.04 | ₩2,180 | ₩2,180 | ₩2,050 | ₩2,165 | -0.69% | 1.5만 |
|---|
| 2026.08.03 | ₩2,010 | ₩2,180 | ₩1,904 | ₩2,110 | +4.98% | 1.2만 |
|---|
| 2026.07.31 | ₩2,105 | ₩2,105 | ₩1,932 | ₩2,005 | -4.75% | 3.5만 |
|---|
| 2026.07.30 | ₩1,980 | ₩2,035 | ₩1,958 | ₩2,005 | +1.26% | 9.7천 |
|---|
| 2026.07.29 | ₩2,105 | ₩2,105 | ₩1,910 | ₩2,040 | -3.09% | 5만 |
|---|
| 2026.07.28 | ₩2,145 | ₩2,170 | ₩2,000 | ₩2,045 | -4.66% | 1.1만 |
|---|
| 2026.07.27 | ₩2,210 | ₩2,210 | ₩2,095 | ₩2,170 | -1.81% | 1만 |
|---|
| 2026.07.24 | ₩2,245 | ₩2,245 | ₩2,130 | ₩2,150 | -4.23% | 1.4만 |
|---|
| 2026.07.23 | ₩2,115 | ₩2,340 | ₩2,110 | ₩2,245 | +6.15% | 7.7천 |
|---|
| 2026.07.22 | ₩2,145 | ₩2,210 | ₩2,040 | ₩2,130 | -0.70% | 3.3만 |
|---|
| 2026.07.21 | ₩2,205 | ₩2,215 | ₩2,080 | ₩2,135 | -3.17% | 4.3만 |
|---|
| 2026.07.20 | ₩2,350 | ₩2,350 | ₩2,150 | ₩2,195 | -6.60% | 7.2천 |
|---|
| 2026.07.16 | ₩2,445 | ₩2,445 | ₩2,205 | ₩2,310 | -5.52% | 4.8만 |
|---|
| 2026.07.15 | ₩2,405 | ₩2,410 | ₩2,320 | ₩2,330 | -3.12% | 2.2만 |
|---|
| 2026.07.14 | ₩2,400 | ₩2,415 | ₩2,270 | ₩2,330 | -2.92% | 5.7만 |
|---|
| 2026.07.13 | ₩2,400 | ₩2,495 | ₩2,370 | ₩2,400 | 0.00% | 3.1만 |
|---|
| 2026.07.10 | ₩2,425 | ₩2,515 | ₩2,405 | ₩2,420 | -0.21% | 4.1만 |
|---|
| 2026.07.09 | ₩2,530 | ₩2,530 | ₩2,395 | ₩2,445 | -3.36% | 1.6만 |
|---|
| 2026.07.08 | ₩2,555 | ₩2,555 | ₩2,430 | ₩2,500 | -2.15% | 2.6만 |
|---|
| 2026.07.07 | ₩2,575 | ₩2,575 | ₩2,445 | ₩2,530 | -1.75% | 3.9만 |
|---|
| 2026.07.06 | ₩2,700 | ₩2,700 | ₩2,500 | ₩2,500 | -7.41% | 4.8만 |
|---|
| 2026.07.03 | ₩2,730 | ₩2,860 | ₩2,535 | ₩2,700 | -1.10% | 6만 |
|---|
| 2026.07.02 | ₩2,590 | ₩2,820 | ₩2,520 | ₩2,750 | +6.18% | 9.4만 |
|---|
| 2026.07.01 | ₩2,505 | ₩2,715 | ₩2,445 | ₩2,640 | +5.39% | 12.5만 |
|---|
| 2026.06.30 | ₩2,720 | ₩2,720 | ₩2,405 | ₩2,505 | -7.90% | 48만 |
|---|
| 2026.06.29 | ₩2,290 | ₩2,720 | ₩2,290 | ₩2,720 | +18.78% | 4.4만 |
|---|
| 2026.06.26 | ₩2,550 | ₩2,695 | ₩2,350 | ₩2,530 | -0.78% | 4.5만 |
|---|
| 2026.06.25 | ₩2,760 | ₩2,830 | ₩2,475 | ₩2,550 | -7.61% | 8.5만 |
|---|
| 2026.06.24 | ₩2,750 | ₩2,925 | ₩2,635 | ₩2,835 | +3.09% | 8.3만 |
|---|
| 2026.06.23 | ₩2,290 | ₩2,940 | ₩2,285 | ₩2,800 | +22.27% | 45.9만 |
|---|
| 2026.06.22 | ₩2,530 | ₩2,530 | ₩2,265 | ₩2,350 | -7.11% | 6.3만 |
|---|
| 2026.06.19 | ₩2,600 | ₩2,645 | ₩2,375 | ₩2,460 | -5.38% | 4.2만 |
|---|
| 2026.06.18 | ₩2,675 | ₩2,760 | ₩2,465 | ₩2,600 | -2.80% | 1.9만 |
|---|
| 2026.06.17 | ₩2,470 | ₩2,660 | ₩2,430 | ₩2,600 | +5.26% | 4.9만 |
|---|
| 2026.06.16 | ₩2,550 | ₩2,590 | ₩2,450 | ₩2,510 | -1.57% | 2.2만 |
|---|
| 2026.06.15 | ₩2,635 | ₩2,780 | ₩2,505 | ₩2,550 | -3.23% | 5.4만 |
|---|
| 2026.06.12 | ₩2,425 | ₩2,785 | ₩2,425 | ₩2,635 | +8.66% | 8.5만 |
|---|
| 2026.06.11 | ₩2,555 | ₩2,555 | ₩2,300 | ₩2,425 | -5.09% | 2.6만 |
|---|
| 2026.06.10 | ₩2,425 | ₩2,590 | ₩2,375 | ₩2,425 | 0.00% | 79 |
|---|
| 2026.06.09 | ₩2,210 | ₩2,500 | ₩2,210 | ₩2,425 | +9.73% | 9.9만 |
|---|
| 2026.06.08 | ₩2,270 | ₩3,000 | ₩2,165 | ₩2,210 | -2.64% | 13.9만 |
|---|
| 2026.06.05 | ₩2,500 | ₩2,510 | ₩2,265 | ₩2,400 | -4.00% | 7.4만 |
|---|
| 2026.06.04 | ₩2,590 | ₩2,755 | ₩2,460 | ₩2,500 | -3.47% | 3.2만 |
|---|
| 2026.06.02 | ₩2,615 | ₩2,620 | ₩2,465 | ₩2,590 | -0.96% | 9만 |
|---|
| 2026.06.01 | ₩2,855 | ₩2,880 | ₩2,570 | ₩2,615 | -8.41% | 16.4만 |
|---|
| 2026.05.29 | ₩3,150 | ₩3,150 | ₩2,790 | ₩2,855 | -9.37% | 10.5만 |
|---|
| 2026.05.28 | ₩3,235 | ₩3,255 | ₩2,975 | ₩3,000 | -7.26% | 20.4만 |
|---|
| 2026.05.27 | ₩2,755 | ₩3,395 | ₩2,755 | ₩3,235 | +17.42% | 94.3만 |
|---|
| 2026.05.26 | ₩2,925 | ₩2,925 | ₩2,635 | ₩2,750 | -5.98% | 20.1만 |
|---|
| 2026.05.22 | ₩2,700 | ₩2,875 | ₩2,680 | ₩2,855 | +5.74% | 10.3만 |
|---|
| 2026.05.21 | ₩2,675 | ₩2,785 | ₩2,590 | ₩2,700 | +0.93% | 12.2만 |
|---|
| 2026.05.20 | ₩2,925 | ₩2,925 | ₩2,675 | ₩2,675 | -8.55% | 11.3만 |
|---|
| 2026.05.19 | ₩3,045 | ₩3,160 | ₩2,675 | ₩2,875 | -5.58% | 12.6만 |
|---|
| 2026.05.18 | ₩3,375 | ₩3,375 | ₩2,810 | ₩3,035 | -10.07% | 23.5만 |
|---|
| 2026.05.15 | ₩3,170 | ₩3,435 | ₩3,000 | ₩3,425 | +8.04% | 28.6만 |
|---|
| 2026.05.14 | ₩3,320 | ₩3,320 | ₩3,055 | ₩3,170 | -4.52% | 16.5만 |
|---|
| 2026.05.13 | ₩3,410 | ₩3,485 | ₩3,300 | ₩3,310 | -2.93% | 6.9만 |
|---|
| 2026.05.12 | ₩3,470 | ₩3,500 | ₩3,360 | ₩3,450 | -0.58% | 8.7만 |
|---|
| 2026.05.11 | ₩3,795 | ₩3,795 | ₩3,410 | ₩3,460 | -8.83% | 22.5만 |
|---|
| 2026.05.08 | ₩3,330 | ₩3,925 | ₩3,220 | ₩3,800 | +14.11% | 69.3만 |
|---|
| 2026.05.07 | ₩3,180 | ₩3,915 | ₩3,180 | ₩3,330 | +4.72% | 16.1만 |
|---|
| 2026.05.06 | ₩3,050 | ₩3,315 | ₩3,020 | ₩3,175 | +4.10% | 17.7만 |
|---|
| 2026.05.04 | ₩3,310 | ₩3,395 | ₩3,000 | ₩3,130 | -5.44% | 13.9만 |
|---|
| 2026.04.30 | ₩3,360 | ₩3,440 | ₩3,205 | ₩3,310 | -1.49% | 9.6만 |
|---|
| 2026.04.29 | ₩3,445 | ₩3,470 | ₩3,310 | ₩3,360 | -2.47% | 5.8만 |
|---|
| 2026.04.28 | ₩3,375 | ₩3,500 | ₩3,260 | ₩3,370 | -0.15% | 14.2만 |
|---|
| 2026.04.27 | ₩3,430 | ₩3,580 | ₩3,205 | ₩3,375 | -1.60% | 31.4만 |
|---|
| 2026.04.24 | ₩3,525 | ₩3,525 | ₩3,390 | ₩3,435 | -2.55% | 7.1만 |
|---|
| 2026.04.23 | ₩3,615 | ₩3,620 | ₩3,450 | ₩3,470 | -4.01% | 9.8만 |
|---|
| 2026.04.22 | ₩3,665 | ₩3,665 | ₩3,515 | ₩3,515 | -4.09% | 14.9만 |
|---|
| 2026.04.21 | ₩3,950 | ₩3,950 | ₩3,490 | ₩3,670 | -7.09% | 26.6만 |
|---|
| 2026.04.20 | ₩3,950 | ₩4,050 | ₩3,805 | ₩3,835 | -2.91% | 22.4만 |
|---|
| 2026.04.17 | ₩3,950 | ₩4,000 | ₩3,805 | ₩3,950 | 0.00% | 15.9만 |
|---|
| 2026.04.16 | ₩3,915 | ₩4,150 | ₩3,820 | ₩3,950 | +0.89% | 25.8만 |
|---|
| 2026.04.15 | ₩3,840 | ₩3,950 | ₩3,720 | ₩3,925 | +2.21% | 24.4만 |
|---|
| 2026.04.14 | ₩3,630 | ₩3,900 | ₩3,630 | ₩3,800 | +4.68% | 15.4만 |
|---|
| 2026.04.13 | ₩3,540 | ₩3,700 | ₩3,480 | ₩3,640 | +2.82% | 17.8만 |
|---|
| 2026.04.10 | ₩3,700 | ₩3,800 | ₩3,530 | ₩3,640 | -1.62% | 20.7만 |
|---|
| 2026.04.09 | ₩3,810 | ₩3,860 | ₩3,610 | ₩3,650 | -4.20% | 20.4만 |
|---|
| 2026.04.08 | ₩3,640 | ₩3,895 | ₩3,610 | ₩3,745 | +2.88% | 22.6만 |
|---|
| 2026.04.07 | ₩3,925 | ₩3,930 | ₩3,535 | ₩3,570 | -9.04% | 36.4만 |
|---|
| 2026.04.06 | ₩3,605 | ₩3,960 | ₩3,560 | ₩3,925 | +8.88% | 51.7만 |
|---|
| 2026.04.03 | ₩3,410 | ₩3,750 | ₩3,370 | ₩3,600 | +5.57% | 64.3만 |
|---|
| 2026.04.02 | ₩3,105 | ₩3,460 | ₩3,030 | ₩3,340 | +7.57% | 71.1만 |
|---|
| 2026.04.01 | ₩3,195 | ₩3,195 | ₩2,940 | ₩3,080 | -3.60% | 13.6만 |
|---|
| 2026.03.31 | ₩3,020 | ₩3,350 | ₩3,020 | ₩3,035 | +0.50% | 35.3만 |
|---|
| 2026.03.30 | ₩2,815 | ₩3,170 | ₩2,705 | ₩3,130 | +11.19% | 37.8만 |
|---|
| 2026.03.27 | ₩2,825 | ₩3,000 | ₩2,760 | ₩2,815 | -0.35% | 10.5만 |
|---|
| 2026.03.26 | ₩3,010 | ₩3,040 | ₩2,825 | ₩2,825 | -6.15% | 10.4만 |
|---|
| 2026.03.25 | ₩3,030 | ₩3,145 | ₩2,930 | ₩3,010 | -0.66% | 13.2만 |
|---|
| 2026.03.24 | ₩3,185 | ₩3,360 | ₩3,015 | ₩3,015 | -5.34% | 26.4만 |
|---|
| 2026.03.23 | ₩3,270 | ₩3,410 | ₩3,120 | ₩3,170 | -3.06% | 25.9만 |
|---|
| 2026.03.20 | ₩2,925 | ₩3,290 | ₩2,790 | ₩3,265 | +11.62% | 36.2만 |
|---|
| 2026.03.19 | ₩2,960 | ₩3,000 | ₩2,820 | ₩2,925 | -1.18% | 14.5만 |
|---|
| 2026.03.18 | ₩3,080 | ₩3,080 | ₩2,915 | ₩2,985 | -3.08% | 17.6만 |
|---|
| 2026.03.17 | ₩3,150 | ₩3,150 | ₩2,930 | ₩3,095 | -1.75% | 23.6만 |
|---|
| 2026.03.16 | ₩3,065 | ₩3,180 | ₩2,970 | ₩3,125 | +1.96% | 27.4만 |
|---|
| 2026.03.13 | ₩2,900 | ₩2,975 | ₩2,780 | ₩2,970 | +2.41% | 16.6만 |
|---|
| 2026.03.12 | ₩2,800 | ₩2,940 | ₩2,790 | ₩2,900 | +3.57% | 17.9만 |
|---|
| 2026.03.11 | ₩2,900 | ₩3,030 | ₩2,780 | ₩2,800 | -3.45% | 23.6만 |
|---|
| 2026.03.10 | ₩2,950 | ₩3,065 | ₩2,695 | ₩2,860 | -3.05% | 20.9만 |
|---|
| 2026.03.09 | ₩2,890 | ₩3,155 | ₩2,605 | ₩2,830 | -2.08% | 48.2만 |
|---|
| 2026.03.06 | ₩2,655 | ₩2,960 | ₩2,575 | ₩2,890 | +8.85% | 68.6만 |
|---|
| 2026.03.05 | ₩2,850 | ₩2,875 | ₩2,345 | ₩2,655 | -6.84% | 106.2만 |
|---|
| 2026.03.04 | ₩2,450 | ₩3,015 | ₩2,220 | ₩2,915 | +18.98% | 253.4만 |
|---|
| 2026.03.03 | ₩2,115 | ₩2,405 | ₩2,115 | ₩2,365 | +11.82% | 73.5만 |
|---|
| 2026.02.27 | ₩2,040 | ₩2,180 | ₩1,952 | ₩2,100 | +2.94% | 33.4만 |
|---|
| 2026.02.26 | ₩1,843 | ₩2,045 | ₩1,837 | ₩2,040 | +10.69% | 61.9만 |
|---|
| 2026.02.25 | ₩1,800 | ₩1,851 | ₩1,768 | ₩1,843 | +2.39% | 19.8만 |
|---|
| 2026.02.24 | ₩1,789 | ₩1,799 | ₩1,740 | ₩1,780 | -0.50% | 6.2만 |
|---|
| 2026.02.23 | ₩1,657 | ₩1,799 | ₩1,655 | ₩1,789 | +7.97% | 13.9만 |
|---|
| 2026.02.20 | ₩1,646 | ₩1,669 | ₩1,616 | ₩1,657 | +0.67% | 8.7만 |
|---|
| 2026.02.19 | ₩1,653 | ₩1,674 | ₩1,618 | ₩1,660 | +0.42% | 10.8만 |
|---|
| 2026.02.13 | ₩1,685 | ₩1,690 | ₩1,650 | ₩1,674 | -0.65% | 10.5만 |
|---|
| 2026.02.12 | ₩1,655 | ₩1,718 | ₩1,631 | ₩1,685 | +1.81% | 13.1만 |
|---|
| 2026.02.11 | ₩1,680 | ₩1,689 | ₩1,635 | ₩1,652 | -1.67% | 10.4만 |
|---|
| 2026.02.10 | ₩1,664 | ₩1,678 | ₩1,616 | ₩1,675 | +0.66% | 15.9만 |
|---|
| 2026.02.09 | ₩1,596 | ₩1,648 | ₩1,575 | ₩1,648 | +3.26% | 16.9만 |
|---|
| 2026.02.06 | ₩1,587 | ₩1,619 | ₩1,538 | ₩1,601 | +0.88% | 15.6만 |
|---|
| 2026.02.05 | ₩1,616 | ₩1,629 | ₩1,587 | ₩1,603 | -0.80% | 12.2만 |
|---|
| 2026.02.04 | ₩1,611 | ₩1,658 | ₩1,594 | ₩1,616 | +0.31% | 15.3만 |
|---|
| 2026.02.03 | ₩1,640 | ₩1,640 | ₩1,584 | ₩1,610 | -1.83% | 18.4만 |
|---|
| 2026.02.02 | ₩1,643 | ₩1,649 | ₩1,601 | ₩1,642 | -0.06% | 7.1만 |
|---|
| 2026.01.30 | ₩1,700 | ₩1,700 | ₩1,629 | ₩1,643 | -3.35% | 12.5만 |
|---|
| 2026.01.29 | ₩1,762 | ₩1,762 | ₩1,691 | ₩1,700 | -3.52% | 11.1만 |
|---|
| 2026.01.28 | ₩1,745 | ₩1,775 | ₩1,734 | ₩1,739 | -0.34% | 6.2만 |
|---|
| 2026.01.27 | ₩1,765 | ₩1,770 | ₩1,703 | ₩1,735 | -1.70% | 2.4만 |
|---|
| 2026.01.26 | ₩1,796 | ₩1,796 | ₩1,745 | ₩1,758 | -2.12% | 15.6만 |
|---|
| 2026.01.23 | ₩1,740 | ₩1,789 | ₩1,740 | ₩1,785 | +2.59% | 4.6만 |
|---|
| 2026.01.22 | ₩1,765 | ₩1,770 | ₩1,736 | ₩1,740 | -1.42% | 2.4만 |
|---|
| 2026.01.21 | ₩1,772 | ₩1,773 | ₩1,731 | ₩1,760 | -0.68% | 3.8만 |
|---|
| 2026.01.20 | ₩1,769 | ₩1,828 | ₩1,741 | ₩1,772 | +0.17% | 1.7만 |
|---|
| 2026.01.19 | ₩1,820 | ₩1,824 | ₩1,761 | ₩1,770 | -2.75% | 3.9만 |
|---|
| 2026.01.16 | ₩1,835 | ₩1,835 | ₩1,800 | ₩1,801 | -1.85% | 1.7만 |
|---|
| 2026.01.15 | ₩1,802 | ₩1,835 | ₩1,753 | ₩1,830 | +1.55% | 10.6만 |
|---|
| 2026.01.14 | ₩1,823 | ₩1,824 | ₩1,785 | ₩1,802 | -1.15% | 4.9만 |
|---|
| 2026.01.13 | ₩1,807 | ₩1,868 | ₩1,782 | ₩1,804 | -0.17% | 1.7만 |
|---|
| 2026.01.12 | ₩1,835 | ₩1,840 | ₩1,796 | ₩1,807 | -1.53% | 3.6만 |
|---|
| 2026.01.09 | ₩1,884 | ₩1,884 | ₩1,823 | ₩1,837 | -2.49% | 1.6만 |
|---|
| 2026.01.08 | ₩1,850 | ₩1,850 | ₩1,820 | ₩1,845 | -0.27% | 2.4만 |
|---|
| 2026.01.07 | ₩1,850 | ₩1,854 | ₩1,824 | ₩1,826 | -1.30% | 2만 |
|---|
| 2026.01.06 | ₩1,878 | ₩1,878 | ₩1,831 | ₩1,850 | -1.49% | 5.2만 |
|---|
| 2026.01.05 | ₩1,910 | ₩1,925 | ₩1,873 | ₩1,878 | -1.68% | 6.6만 |
|---|
| 2026.01.02 | ₩1,850 | ₩1,914 | ₩1,846 | ₩1,911 | +3.30% | 5만 |
|---|
| 2025.12.30 | ₩1,850 | ₩1,865 | ₩1,848 | ₩1,864 | +0.76% | 2만 |
|---|
| 2025.12.29 | ₩1,852 | ₩1,885 | ₩1,832 | ₩1,850 | -0.11% | 2.3만 |
|---|
| 2025.12.26 | ₩1,865 | ₩1,911 | ₩1,853 | ₩1,853 | -0.64% | 3.1만 |
|---|
| 2025.12.24 | ₩1,915 | ₩1,916 | ₩1,859 | ₩1,865 | -2.61% | 2.2만 |
|---|
| 2025.12.23 | ₩1,928 | ₩1,949 | ₩1,901 | ₩1,916 | -0.62% | 2.6만 |
|---|
| 2025.12.22 | ₩1,873 | ₩1,948 | ₩1,865 | ₩1,933 | +3.20% | 7.4만 |
|---|
| 2025.12.19 | ₩1,813 | ₩2,100 | ₩1,805 | ₩1,864 | +2.81% | 45.4만 |
|---|
| 2025.12.18 | ₩1,820 | ₩1,820 | ₩1,783 | ₩1,813 | -0.38% | 3.2만 |
|---|
| 2025.12.17 | ₩1,815 | ₩1,870 | ₩1,810 | ₩1,821 | +0.33% | 2.5만 |
|---|
| 2025.12.16 | ₩1,830 | ₩1,830 | ₩1,796 | ₩1,820 | -0.55% | 3.3만 |
|---|
| 2025.12.15 | ₩1,851 | ₩1,899 | ₩1,795 | ₩1,828 | -1.24% | 4만 |
|---|
| 2025.12.12 | ₩1,857 | ₩1,884 | ₩1,842 | ₩1,850 | -0.38% | 2.7만 |
|---|
| 2025.12.11 | ₩1,875 | ₩1,923 | ₩1,846 | ₩1,870 | -0.27% | 5.9만 |
|---|
| 2025.12.10 | ₩1,940 | ₩1,940 | ₩1,846 | ₩1,846 | -4.85% | 2.6만 |
|---|
| 2025.12.09 | ₩1,933 | ₩1,971 | ₩1,908 | ₩1,940 | +0.36% | 3.1만 |
|---|
| 2025.12.08 | ₩1,965 | ₩1,965 | ₩1,933 | ₩1,933 | -1.63% | 3.1만 |
|---|
| 2025.12.05 | ₩1,945 | ₩1,984 | ₩1,941 | ₩1,970 | +1.29% | 1.8만 |
|---|
| 2025.12.04 | ₩2,020 | ₩2,020 | ₩1,940 | ₩1,945 | -3.71% | 3.7만 |
|---|
| 2025.12.03 | ₩2,005 | ₩2,075 | ₩1,996 | ₩1,996 | -0.45% | 8.6만 |
|---|
| 2025.12.02 | ₩2,005 | ₩2,050 | ₩1,981 | ₩1,995 | -0.50% | 3.1만 |
|---|
| 2025.12.01 | ₩2,080 | ₩2,080 | ₩1,990 | ₩1,995 | -4.09% | 8.8만 |
|---|
| 2025.11.28 | ₩1,995 | ₩2,170 | ₩1,954 | ₩2,035 | +2.01% | 26.2만 |
|---|
| 2025.11.27 | ₩1,995 | ₩2,025 | ₩1,900 | ₩1,986 | -0.45% | 3.3만 |
|---|
| 2025.11.26 | ₩2,010 | ₩2,075 | ₩1,995 | ₩1,995 | -0.75% | 8.3만 |
|---|
| 2025.11.25 | ₩2,000 | ₩2,025 | ₩1,926 | ₩2,010 | +0.50% | 12.6만 |
|---|
| 2025.11.24 | ₩1,937 | ₩2,125 | ₩1,865 | ₩2,000 | +3.25% | 35.8만 |
|---|
| 2025.11.21 | ₩1,831 | ₩1,886 | ₩1,795 | ₩1,864 | +1.80% | 10.2만 |
|---|
| 2025.11.20 | ₩1,845 | ₩1,900 | ₩1,831 | ₩1,831 | -0.76% | 6.3만 |
|---|
| 2025.11.19 | ₩1,880 | ₩1,890 | ₩1,791 | ₩1,860 | -1.06% | 8.1만 |
|---|
| 2025.11.18 | ₩1,756 | ₩1,935 | ₩1,701 | ₩1,831 | +4.27% | 25.5만 |
|---|
| 2025.11.17 | ₩1,654 | ₩1,756 | ₩1,649 | ₩1,756 | +6.17% | 8.1만 |
|---|
| 2025.11.14 | ₩1,635 | ₩1,656 | ₩1,623 | ₩1,654 | +1.16% | 3.1만 |
|---|
| 2025.11.13 | ₩1,621 | ₩1,660 | ₩1,620 | ₩1,636 | +0.93% | 3.6만 |
|---|
| 2025.11.12 | ₩1,623 | ₩1,680 | ₩1,614 | ₩1,639 | +0.99% | 1.8만 |
|---|
| 2025.11.11 | ₩1,657 | ₩1,666 | ₩1,620 | ₩1,623 | -2.05% | 4만 |
|---|
| 2025.11.10 | ₩1,789 | ₩1,789 | ₩1,634 | ₩1,657 | -7.38% | 15.9만 |
|---|
| 2025.11.07 | ₩1,654 | ₩1,766 | ₩1,638 | ₩1,707 | +3.20% | 3.9만 |
|---|
| 2025.11.06 | ₩1,666 | ₩1,765 | ₩1,566 | ₩1,672 | +0.36% | 10.7만 |
|---|
| 2025.11.05 | ₩1,637 | ₩1,723 | ₩1,554 | ₩1,599 | -2.32% | 17.6만 |
|---|
| 2025.11.04 | ₩1,549 | ₩1,980 | ₩1,537 | ₩1,724 | +11.30% | 166.5만 |
|---|
| 2025.11.03 | ₩1,608 | ₩1,608 | ₩1,543 | ₩1,549 | -3.67% | 7.4만 |
|---|
| 2025.10.31 | ₩1,608 | ₩1,625 | ₩1,600 | ₩1,608 | 0.00% | 3.1만 |
|---|
| 2025.10.30 | ₩1,630 | ₩1,630 | ₩1,605 | ₩1,607 | -1.41% | 4만 |
|---|
| 2025.10.29 | ₩1,658 | ₩1,658 | ₩1,555 | ₩1,633 | -1.51% | 5.2만 |
|---|
| 2025.10.28 | ₩1,680 | ₩1,680 | ₩1,655 | ₩1,658 | -1.31% | 1.9만 |
|---|
| 2025.10.27 | ₩1,679 | ₩1,700 | ₩1,647 | ₩1,680 | +0.06% | 5.2만 |
|---|
| 2025.10.24 | ₩1,657 | ₩1,679 | ₩1,655 | ₩1,679 | +1.33% | 3.3만 |
|---|
| 2025.10.23 | ₩1,680 | ₩1,680 | ₩1,660 | ₩1,665 | -0.89% | 1.3만 |
|---|
| 2025.10.22 | ₩1,679 | ₩1,694 | ₩1,674 | ₩1,679 | 0.00% | 8.7천 |
|---|
| 2025.10.21 | ₩1,675 | ₩1,700 | ₩1,670 | ₩1,693 | +1.07% | 4.4만 |
|---|
| 2025.10.20 | ₩1,716 | ₩1,716 | ₩1,641 | ₩1,689 | -1.57% | 2.3만 |
|---|
| 2025.10.17 | ₩1,700 | ₩1,723 | ₩1,700 | ₩1,715 | +0.88% | 2만 |
|---|
| 2025.10.16 | ₩1,725 | ₩1,745 | ₩1,685 | ₩1,700 | -1.45% | 2.8만 |
|---|
| 2025.10.15 | ₩1,727 | ₩1,732 | ₩1,707 | ₩1,725 | -0.12% | 1.7만 |
|---|
| 2025.10.14 | ₩1,768 | ₩1,769 | ₩1,728 | ₩1,729 | -2.21% | 2.3만 |
|---|
| 2025.10.13 | ₩1,767 | ₩1,770 | ₩1,736 | ₩1,755 | -0.68% | 2.7만 |
|---|
| 2025.10.10 | ₩1,799 | ₩1,799 | ₩1,767 | ₩1,767 | -1.78% | 3.2만 |
|---|