시장 데이터를 불러오는 중
전체 종목
메카로 과거 주가
241770.KQ · KOSDAQ
주요 제품·사업: 반도체용 전구체 및 히터블록
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
241770.KQ · KOSDAQ
주요 제품·사업: 반도체용 전구체 및 히터블록
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩39,050 | ₩39,900 | ₩38,500 | ₩39,450 | +1.02% | 5.8천 |
| 2026.10.07 | ₩40,400 | ₩41,100 | ₩39,050 | ₩39,050 | -3.34% | 1.2만 |
| 2026.10.06 | ₩40,900 | ₩41,200 | ₩39,150 | ₩40,850 | -0.12% | 1.4만 |
| 2026.10.02 | ₩42,300 | ₩42,750 | ₩39,600 | ₩40,900 | -3.31% | 2.8만 |
| 2026.10.01 | ₩40,100 | ₩43,200 | ₩39,550 | ₩42,600 | +6.23% | 3.4만 |
| 2026.09.30 | ₩41,250 | ₩41,250 | ₩39,300 | ₩40,300 | -2.30% | 1.1만 |
| 2026.09.29 | ₩40,450 | ₩40,800 | ₩39,250 | ₩40,300 | -0.37% | 8.3천 |
| 2026.09.28 | ₩41,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,450 |
| ₩40,800 |
| -1.92% |
| 9.8천 |
| 2026.09.23 | ₩40,800 | ₩41,600 | ₩40,300 | ₩41,600 | +1.96% | 1.3만 |
|---|
| 2026.09.22 | ₩40,450 | ₩41,900 | ₩39,100 | ₩41,150 | +1.73% | 2.3만 |
|---|
| 2026.09.21 | ₩39,050 | ₩40,000 | ₩37,450 | ₩40,000 | +2.43% | 2.6만 |
|---|
| 2026.09.18 | ₩38,250 | ₩39,250 | ₩38,050 | ₩38,700 | +1.18% | 7.2천 |
|---|
| 2026.09.17 | ₩37,950 | ₩38,650 | ₩37,000 | ₩38,300 | +0.92% | 1.8만 |
|---|
| 2026.09.16 | ₩39,100 | ₩39,100 | ₩37,200 | ₩37,950 | -2.94% | 1.2만 |
|---|
| 2026.09.15 | ₩40,000 | ₩40,050 | ₩38,500 | ₩38,750 | -3.13% | 7.6천 |
|---|
| 2026.09.14 | ₩41,400 | ₩41,400 | ₩39,950 | ₩40,000 | -3.38% | 1.1만 |
|---|
| 2026.09.11 | ₩41,100 | ₩42,100 | ₩41,050 | ₩42,000 | +2.19% | 4.8천 |
|---|
| 2026.09.10 | ₩41,600 | ₩42,800 | ₩41,400 | ₩42,000 | +0.96% | 1.3만 |
|---|
| 2026.09.09 | ₩41,550 | ₩42,650 | ₩41,000 | ₩41,950 | +0.96% | 2.9만 |
|---|
| 2026.09.08 | ₩38,700 | ₩43,350 | ₩37,750 | ₩42,350 | +9.43% | 10.1만 |
|---|
| 2026.09.07 | ₩37,550 | ₩38,200 | ₩37,400 | ₩37,650 | +0.27% | 1만 |
|---|
| 2026.09.04 | ₩38,800 | ₩38,800 | ₩36,900 | ₩37,450 | -3.48% | 5.9천 |
|---|
| 2026.09.03 | ₩37,800 | ₩39,050 | ₩37,350 | ₩37,850 | +0.13% | 8천 |
|---|
| 2026.09.02 | ₩37,600 | ₩38,600 | ₩37,550 | ₩38,500 | +2.39% | 6천 |
|---|
| 2026.09.01 | ₩37,850 | ₩38,900 | ₩36,750 | ₩38,650 | +2.11% | 1.5만 |
|---|
| 2026.08.31 | ₩36,200 | ₩38,000 | ₩35,800 | ₩37,850 | +4.56% | 3.6천 |
|---|
| 2026.08.28 | ₩38,700 | ₩39,350 | ₩37,250 | ₩37,250 | -3.75% | 5천 |
|---|
| 2026.08.27 | ₩38,200 | ₩39,150 | ₩37,450 | ₩38,350 | +0.39% | 3.9천 |
|---|
| 2026.08.26 | ₩37,500 | ₩38,100 | ₩36,450 | ₩37,950 | +1.20% | 5.9천 |
|---|
| 2026.08.25 | ₩35,450 | ₩37,600 | ₩34,000 | ₩37,500 | +5.78% | 8.6천 |
|---|
| 2026.08.24 | ₩37,000 | ₩37,850 | ₩35,050 | ₩35,450 | -4.19% | 1.1만 |
|---|
| 2026.08.21 | ₩36,950 | ₩37,650 | ₩35,600 | ₩37,300 | +0.95% | 7.3천 |
|---|
| 2026.08.20 | ₩37,950 | ₩38,500 | ₩36,550 | ₩36,950 | -2.64% | 1.4만 |
|---|
| 2026.08.19 | ₩38,600 | ₩38,950 | ₩36,300 | ₩37,050 | -4.02% | 2.2만 |
|---|
| 2026.08.18 | ₩40,450 | ₩40,450 | ₩38,050 | ₩39,400 | -2.60% | 2.2만 |
|---|
| 2026.08.14 | ₩41,600 | ₩41,650 | ₩39,600 | ₩40,500 | -2.64% | 1.7만 |
|---|
| 2026.08.13 | ₩41,150 | ₩42,100 | ₩40,650 | ₩41,600 | +1.09% | 1.6만 |
|---|
| 2026.08.12 | ₩38,800 | ₩41,050 | ₩38,150 | ₩40,650 | +4.77% | 2.2만 |
|---|
| 2026.08.11 | ₩36,850 | ₩39,700 | ₩36,100 | ₩39,000 | +5.83% | 3만 |
|---|
| 2026.08.10 | ₩37,250 | ₩37,650 | ₩35,600 | ₩37,150 | -0.27% | 3.3만 |
|---|
| 2026.08.07 | ₩37,000 | ₩37,450 | ₩35,400 | ₩36,000 | -2.70% | 5천 |
|---|
| 2026.08.06 | ₩36,850 | ₩37,100 | ₩36,050 | ₩36,850 | 0.00% | 4.4천 |
|---|
| 2026.08.05 | ₩36,000 | ₩37,900 | ₩35,100 | ₩37,150 | +3.19% | 1.6만 |
|---|
| 2026.08.04 | ₩34,000 | ₩35,100 | ₩33,000 | ₩35,050 | +3.09% | 1.6만 |
|---|
| 2026.08.03 | ₩32,600 | ₩34,750 | ₩31,900 | ₩34,000 | +4.29% | 1.7만 |
|---|
| 2026.07.31 | ₩31,750 | ₩33,500 | ₩31,400 | ₩32,800 | +3.31% | 2.8만 |
|---|
| 2026.07.30 | ₩30,850 | ₩33,200 | ₩30,750 | ₩31,250 | +1.30% | 1.4만 |
|---|
| 2026.07.29 | ₩33,300 | ₩34,950 | ₩28,350 | ₩32,600 | -2.10% | 8.9만 |
|---|
| 2026.07.28 | ₩34,800 | ₩35,700 | ₩30,750 | ₩34,000 | -2.30% | 2.1만 |
|---|
| 2026.07.27 | ₩32,450 | ₩35,700 | ₩32,300 | ₩35,700 | +10.02% | 2.1만 |
|---|
| 2026.07.24 | ₩31,650 | ₩32,700 | ₩30,000 | ₩32,450 | +2.53% | 8.9천 |
|---|
| 2026.07.23 | ₩30,500 | ₩32,800 | ₩29,500 | ₩31,800 | +4.26% | 1.2만 |
|---|
| 2026.07.22 | ₩30,300 | ₩32,300 | ₩30,300 | ₩30,700 | +1.32% | 1.6만 |
|---|
| 2026.07.21 | ₩29,150 | ₩30,300 | ₩28,400 | ₩30,050 | +3.09% | 2.7만 |
|---|
| 2026.07.20 | ₩32,000 | ₩32,200 | ₩30,050 | ₩30,050 | -6.09% | 1.7만 |
|---|
| 2026.07.16 | ₩35,150 | ₩35,450 | ₩32,400 | ₩32,950 | -6.26% | 2.2만 |
|---|
| 2026.07.15 | ₩33,700 | ₩36,550 | ₩33,700 | ₩36,550 | +8.46% | 1.6만 |
|---|
| 2026.07.14 | ₩34,300 | ₩35,800 | ₩33,200 | ₩34,300 | 0.00% | 1만 |
|---|
| 2026.07.13 | ₩35,300 | ₩36,100 | ₩31,600 | ₩34,500 | -2.27% | 2.1만 |
|---|
| 2026.07.10 | ₩34,850 | ₩36,450 | ₩32,850 | ₩36,100 | +3.59% | 3.8만 |
|---|
| 2026.07.09 | ₩33,800 | ₩35,900 | ₩32,100 | ₩34,700 | +2.66% | 3만 |
|---|
| 2026.07.08 | ₩35,000 | ₩35,250 | ₩31,500 | ₩33,950 | -3.00% | 2.5만 |
|---|
| 2026.07.07 | ₩36,000 | ₩37,050 | ₩33,600 | ₩34,700 | -3.61% | 2.7만 |
|---|
| 2026.07.06 | ₩37,400 | ₩38,300 | ₩35,300 | ₩36,900 | -1.34% | 1.8만 |
|---|
| 2026.07.03 | ₩42,650 | ₩42,650 | ₩34,600 | ₩38,350 | -10.08% | 5.9만 |
|---|
| 2026.07.02 | ₩45,050 | ₩45,050 | ₩40,200 | ₩42,700 | -5.22% | 2.2만 |
|---|
| 2026.07.01 | ₩45,750 | ₩47,000 | ₩43,600 | ₩45,050 | -1.53% | 4만 |
|---|
| 2026.06.30 | ₩41,350 | ₩44,800 | ₩41,350 | ₩44,450 | +7.50% | 3.3만 |
|---|
| 2026.06.29 | ₩42,350 | ₩43,350 | ₩40,300 | ₩42,450 | +0.24% | 1.2만 |
|---|
| 2026.06.26 | ₩43,500 | ₩43,500 | ₩38,550 | ₩42,400 | -2.53% | 2.9만 |
|---|
| 2026.06.25 | ₩44,500 | ₩44,500 | ₩42,000 | ₩43,500 | -2.25% | 1.2만 |
|---|
| 2026.06.24 | ₩45,150 | ₩45,150 | ₩42,500 | ₩43,700 | -3.21% | 1.7만 |
|---|
| 2026.06.23 | ₩44,500 | ₩46,900 | ₩42,300 | ₩45,200 | +1.57% | 3.1만 |
|---|
| 2026.06.22 | ₩45,300 | ₩46,200 | ₩43,700 | ₩45,350 | +0.11% | 1.6만 |
|---|
| 2026.06.19 | ₩47,950 | ₩47,950 | ₩44,300 | ₩46,250 | -3.55% | 2.5만 |
|---|
| 2026.06.18 | ₩47,000 | ₩47,200 | ₩45,200 | ₩47,000 | 0.00% | 1.7만 |
|---|
| 2026.06.17 | ₩47,850 | ₩47,850 | ₩43,300 | ₩47,000 | -1.78% | 1.5만 |
|---|
| 2026.06.16 | ₩47,950 | ₩47,950 | ₩46,150 | ₩47,850 | -0.21% | 2.3만 |
|---|
| 2026.06.15 | ₩44,950 | ₩48,000 | ₩44,300 | ₩47,950 | +6.67% | 6.7만 |
|---|
| 2026.06.12 | ₩40,800 | ₩47,800 | ₩39,950 | ₩46,550 | +14.09% | 21.5만 |
|---|
| 2026.06.11 | ₩37,400 | ₩40,100 | ₩36,750 | ₩39,950 | +6.82% | 3.1만 |
|---|
| 2026.06.10 | ₩38,250 | ₩39,150 | ₩36,200 | ₩37,700 | -1.44% | 3.5만 |
|---|
| 2026.06.09 | ₩35,650 | ₩37,500 | ₩35,000 | ₩37,500 | +5.19% | 1.9만 |
|---|
| 2026.06.08 | ₩37,350 | ₩38,200 | ₩34,200 | ₩34,500 | -7.63% | 6.4만 |
|---|
| 2026.06.05 | ₩39,050 | ₩41,200 | ₩37,000 | ₩39,400 | +0.90% | 5.9만 |
|---|
| 2026.06.04 | ₩37,700 | ₩41,900 | ₩37,700 | ₩39,800 | +5.57% | 10.1만 |
|---|
| 2026.06.02 | ₩36,400 | ₩38,700 | ₩35,100 | ₩37,250 | +2.34% | 6.6만 |
|---|
| 2026.06.01 | ₩35,750 | ₩37,000 | ₩33,600 | ₩36,650 | +2.52% | 4.5만 |
|---|
| 2026.05.29 | ₩39,400 | ₩39,450 | ₩36,300 | ₩36,300 | -7.87% | 3.6만 |
|---|
| 2026.05.28 | ₩39,650 | ₩42,450 | ₩38,550 | ₩39,350 | -0.76% | 7.4만 |
|---|
| 2026.05.27 | ₩39,300 | ₩41,200 | ₩38,500 | ₩40,400 | +2.80% | 10.3만 |
|---|
| 2026.05.26 | ₩38,250 | ₩38,600 | ₩37,000 | ₩37,500 | -1.96% | 1.5만 |
|---|
| 2026.05.22 | ₩36,900 | ₩38,200 | ₩36,150 | ₩37,900 | +2.71% | 1.6만 |
|---|
| 2026.05.21 | ₩36,850 | ₩39,200 | ₩36,050 | ₩37,500 | +1.76% | 3.3만 |
|---|
| 2026.05.20 | ₩37,200 | ₩37,500 | ₩34,900 | ₩36,650 | -1.48% | 2.3만 |
|---|
| 2026.05.19 | ₩39,900 | ₩39,900 | ₩36,900 | ₩37,400 | -6.27% | 2.3만 |
|---|
| 2026.05.18 | ₩38,250 | ₩40,750 | ₩36,950 | ₩39,550 | +3.40% | 4.9만 |
|---|
| 2026.05.15 | ₩41,000 | ₩41,000 | ₩38,150 | ₩39,150 | -4.51% | 3.8만 |
|---|
| 2026.05.14 | ₩40,600 | ₩40,700 | ₩38,700 | ₩40,400 | -0.49% | 3만 |
|---|
| 2026.05.13 | ₩38,150 | ₩41,450 | ₩36,850 | ₩40,600 | +6.42% | 10만 |
|---|
| 2026.05.12 | ₩36,850 | ₩38,750 | ₩35,500 | ₩37,200 | +0.95% | 4.9만 |
|---|
| 2026.05.11 | ₩37,900 | ₩37,900 | ₩34,400 | ₩36,450 | -3.83% | 3.3만 |
|---|
| 2026.05.08 | ₩36,050 | ₩38,400 | ₩36,000 | ₩37,100 | +2.91% | 1.8만 |
|---|
| 2026.05.07 | ₩38,000 | ₩38,000 | ₩36,150 | ₩37,100 | -2.37% | 2.1만 |
|---|
| 2026.05.06 | ₩37,350 | ₩37,600 | ₩35,800 | ₩37,300 | -0.13% | 2.7만 |
|---|
| 2026.05.04 | ₩36,550 | ₩37,800 | ₩36,100 | ₩36,850 | +0.82% | 2.5만 |
|---|
| 2026.04.30 | ₩38,700 | ₩38,700 | ₩35,400 | ₩36,500 | -5.68% | 6.3만 |
|---|
| 2026.04.29 | ₩39,500 | ₩41,250 | ₩38,350 | ₩38,700 | -2.03% | 7.6만 |
|---|
| 2026.04.28 | ₩40,000 | ₩40,700 | ₩38,250 | ₩40,600 | +1.50% | 4.1만 |
|---|
| 2026.04.27 | ₩40,400 | ₩40,700 | ₩39,050 | ₩40,000 | -0.99% | 3.5만 |
|---|
| 2026.04.24 | ₩40,900 | ₩42,000 | ₩39,800 | ₩40,200 | -1.71% | 4만 |
|---|
| 2026.04.23 | ₩42,900 | ₩42,900 | ₩40,250 | ₩41,100 | -4.20% | 4.7만 |
|---|
| 2026.04.22 | ₩40,300 | ₩43,000 | ₩40,300 | ₩42,150 | +4.59% | 9만 |
|---|
| 2026.04.21 | ₩39,700 | ₩39,950 | ₩37,850 | ₩39,050 | -1.64% | 3.2만 |
|---|
| 2026.04.20 | ₩38,050 | ₩39,800 | ₩37,400 | ₩39,300 | +3.29% | 4.4만 |
|---|
| 2026.04.17 | ₩38,850 | ₩39,150 | ₩38,000 | ₩38,450 | -1.03% | 3.2만 |
|---|
| 2026.04.16 | ₩38,900 | ₩40,200 | ₩37,500 | ₩38,850 | -0.13% | 7만 |
|---|
| 2026.04.15 | ₩39,300 | ₩39,550 | ₩37,350 | ₩38,850 | -1.15% | 4.9만 |
|---|
| 2026.04.14 | ₩38,500 | ₩40,150 | ₩38,000 | ₩38,900 | +1.04% | 4.6만 |
|---|
| 2026.04.13 | ₩37,750 | ₩39,250 | ₩36,950 | ₩38,500 | +1.99% | 2.7만 |
|---|
| 2026.04.10 | ₩37,050 | ₩38,400 | ₩36,850 | ₩38,150 | +2.97% | 2.4만 |
|---|
| 2026.04.09 | ₩37,600 | ₩37,600 | ₩36,200 | ₩37,000 | -1.60% | 1.6만 |
|---|
| 2026.04.08 | ₩36,650 | ₩37,850 | ₩36,650 | ₩37,650 | +2.73% | 2.5만 |
|---|
| 2026.04.07 | ₩38,300 | ₩38,450 | ₩34,750 | ₩35,700 | -6.79% | 3.1만 |
|---|
| 2026.04.06 | ₩38,500 | ₩38,500 | ₩36,350 | ₩37,400 | -2.86% | 2.3만 |
|---|
| 2026.04.03 | ₩38,650 | ₩39,500 | ₩36,650 | ₩38,000 | -1.68% | 3만 |
|---|
| 2026.04.02 | ₩40,100 | ₩40,500 | ₩37,750 | ₩38,100 | -4.99% | 5.3만 |
|---|
| 2026.04.01 | ₩39,000 | ₩39,950 | ₩37,550 | ₩39,900 | +2.31% | 5.6만 |
|---|
| 2026.03.31 | ₩36,500 | ₩39,100 | ₩35,150 | ₩36,700 | +0.55% | 10.3만 |
|---|
| 2026.03.30 | ₩35,500 | ₩37,450 | ₩33,350 | ₩36,600 | +3.10% | 3만 |
|---|
| 2026.03.27 | ₩36,300 | ₩37,700 | ₩36,300 | ₩37,000 | +1.93% | 3.5만 |
|---|
| 2026.03.26 | ₩37,250 | ₩39,450 | ₩36,450 | ₩37,500 | +0.67% | 7.2만 |
|---|
| 2026.03.25 | ₩33,200 | ₩37,750 | ₩32,850 | ₩37,250 | +12.20% | 10.7만 |
|---|
| 2026.03.24 | ₩33,600 | ₩33,950 | ₩30,400 | ₩33,200 | -1.19% | 8.9만 |
|---|
| 2026.03.23 | ₩33,800 | ₩34,950 | ₩32,000 | ₩32,550 | -3.70% | 10.2만 |
|---|
| 2026.03.20 | ₩35,950 | ₩35,950 | ₩33,400 | ₩34,750 | -3.34% | 12.7만 |
|---|
| 2026.03.19 | ₩34,700 | ₩37,200 | ₩33,700 | ₩36,700 | +5.76% | 9.8만 |
|---|
| 2026.03.18 | ₩30,050 | ₩37,700 | ₩30,050 | ₩37,000 | +23.13% | 44.2만 |
|---|
| 2026.03.17 | ₩30,450 | ₩30,550 | ₩29,150 | ₩29,750 | -2.30% | 4.8만 |
|---|
| 2026.03.16 | ₩28,000 | ₩31,150 | ₩27,300 | ₩30,700 | +9.64% | 14.4만 |
|---|
| 2026.03.13 | ₩27,650 | ₩28,000 | ₩26,600 | ₩27,150 | -1.81% | 2.6만 |
|---|
| 2026.03.12 | ₩28,700 | ₩29,450 | ₩27,900 | ₩28,050 | -2.26% | 2.7만 |
|---|
| 2026.03.11 | ₩29,050 | ₩29,300 | ₩28,450 | ₩29,050 | 0.00% | 2.2만 |
|---|
| 2026.03.10 | ₩27,950 | ₩29,300 | ₩27,250 | ₩29,050 | +3.94% | 3.1만 |
|---|
| 2026.03.09 | ₩28,100 | ₩28,700 | ₩26,200 | ₩27,000 | -3.91% | 5만 |
|---|
| 2026.03.06 | ₩29,600 | ₩30,400 | ₩28,050 | ₩29,850 | +0.84% | 6.8만 |
|---|
| 2026.03.05 | ₩28,500 | ₩30,200 | ₩27,700 | ₩29,450 | +3.33% | 6.1만 |
|---|
| 2026.03.04 | ₩28,300 | ₩29,850 | ₩25,800 | ₩26,850 | -5.12% | 10.9만 |
|---|
| 2026.03.03 | ₩27,300 | ₩30,600 | ₩27,200 | ₩29,750 | +8.97% | 11.2만 |
|---|
| 2026.02.27 | ₩28,050 | ₩28,800 | ₩27,100 | ₩28,550 | +1.78% | 5.9만 |
|---|
| 2026.02.26 | ₩27,350 | ₩29,450 | ₩26,650 | ₩28,900 | +5.67% | 6.6만 |
|---|
| 2026.02.25 | ₩26,250 | ₩27,550 | ₩25,500 | ₩27,300 | +4.00% | 10.4만 |
|---|
| 2026.02.24 | ₩24,600 | ₩25,750 | ₩24,500 | ₩25,450 | +3.46% | 5.3만 |
|---|
| 2026.02.23 | ₩24,700 | ₩25,500 | ₩24,000 | ₩24,800 | +0.40% | 3.4만 |
|---|
| 2026.02.20 | ₩25,450 | ₩25,450 | ₩24,500 | ₩24,600 | -3.34% | 1.5만 |
|---|
| 2026.02.19 | ₩24,300 | ₩25,450 | ₩23,200 | ₩25,150 | +3.50% | 4.5만 |
|---|
| 2026.02.13 | ₩24,500 | ₩24,650 | ₩23,350 | ₩23,500 | -4.08% | 3.8만 |
|---|
| 2026.02.12 | ₩25,800 | ₩25,800 | ₩24,750 | ₩24,900 | -3.49% | 3만 |
|---|
| 2026.02.11 | ₩25,900 | ₩26,000 | ₩24,300 | ₩25,450 | -1.74% | 4.2만 |
|---|
| 2026.02.10 | ₩25,950 | ₩26,250 | ₩24,650 | ₩25,050 | -3.47% | 4.1만 |
|---|
| 2026.02.09 | ₩24,800 | ₩27,850 | ₩24,550 | ₩24,950 | +0.60% | 13만 |
|---|
| 2026.02.06 | ₩23,900 | ₩24,000 | ₩22,000 | ₩23,900 | 0.00% | 3.2만 |
|---|
| 2026.02.05 | ₩26,700 | ₩26,700 | ₩24,350 | ₩24,650 | -7.68% | 4.1만 |
|---|
| 2026.02.04 | ₩24,400 | ₩27,700 | ₩23,850 | ₩26,600 | +9.02% | 12.5만 |
|---|
| 2026.02.03 | ₩23,750 | ₩24,550 | ₩23,350 | ₩24,250 | +2.11% | 2.6만 |
|---|
| 2026.02.02 | ₩25,800 | ₩25,900 | ₩23,250 | ₩23,350 | -9.50% | 4.6만 |
|---|
| 2026.01.30 | ₩23,350 | ₩25,850 | ₩23,050 | ₩25,450 | +8.99% | 8.9만 |
|---|
| 2026.01.29 | ₩24,600 | ₩24,750 | ₩22,650 | ₩23,100 | -6.10% | 3.1만 |
|---|
| 2026.01.28 | ₩24,450 | ₩24,450 | ₩23,200 | ₩24,000 | -1.84% | 1.6만 |
|---|
| 2026.01.27 | ₩23,300 | ₩23,950 | ₩22,700 | ₩23,850 | +2.36% | 1.8만 |
|---|
| 2026.01.26 | ₩22,800 | ₩23,250 | ₩22,350 | ₩22,700 | -0.44% | 1만 |
|---|
| 2026.01.23 | ₩22,400 | ₩23,150 | ₩21,700 | ₩22,600 | +0.89% | 1.4만 |
|---|
| 2026.01.22 | ₩22,600 | ₩23,050 | ₩22,200 | ₩22,300 | -1.33% | 1만 |
|---|
| 2026.01.21 | ₩23,100 | ₩23,250 | ₩22,400 | ₩22,600 | -2.16% | 9.2천 |
|---|
| 2026.01.20 | ₩23,250 | ₩23,600 | ₩22,300 | ₩23,250 | 0.00% | 7천 |
|---|
| 2026.01.19 | ₩23,750 | ₩23,750 | ₩22,600 | ₩23,250 | -2.11% | 1.1만 |
|---|
| 2026.01.16 | ₩22,750 | ₩23,450 | ₩21,950 | ₩23,450 | +3.08% | 2.8만 |
|---|
| 2026.01.15 | ₩23,450 | ₩23,850 | ₩22,200 | ₩22,200 | -5.33% | 3.7만 |
|---|
| 2026.01.14 | ₩24,550 | ₩24,550 | ₩23,500 | ₩23,500 | -4.28% | 1.3만 |
|---|
| 2026.01.13 | ₩24,650 | ₩25,150 | ₩24,000 | ₩24,900 | +1.01% | 1.6만 |
|---|
| 2026.01.12 | ₩25,450 | ₩25,450 | ₩24,400 | ₩24,900 | -2.16% | 1.5만 |
|---|
| 2026.01.09 | ₩25,300 | ₩25,550 | ₩24,750 | ₩24,800 | -1.98% | 1.7만 |
|---|
| 2026.01.08 | ₩25,200 | ₩25,450 | ₩24,650 | ₩25,100 | -0.40% | 1.5만 |
|---|
| 2026.01.07 | ₩25,450 | ₩25,650 | ₩24,050 | ₩25,250 | -0.79% | 2.2만 |
|---|
| 2026.01.06 | ₩23,550 | ₩25,000 | ₩23,350 | ₩24,900 | +5.73% | 3.6만 |
|---|
| 2026.01.05 | ₩24,500 | ₩24,550 | ₩23,350 | ₩23,700 | -3.27% | 2.2만 |
|---|
| 2026.01.02 | ₩22,750 | ₩23,900 | ₩22,450 | ₩23,900 | +5.05% | 1.9만 |
|---|
| 2025.12.30 | ₩22,200 | ₩23,800 | ₩22,200 | ₩23,000 | +3.60% | 3.4만 |
|---|
| 2025.12.29 | ₩22,450 | ₩23,150 | ₩21,400 | ₩22,650 | +0.89% | 2.5만 |
|---|
| 2025.12.26 | ₩21,500 | ₩22,750 | ₩21,100 | ₩22,450 | +4.42% | 4.4만 |
|---|
| 2025.12.24 | ₩21,000 | ₩21,500 | ₩20,250 | ₩21,300 | +1.43% | 1.4만 |
|---|
| 2025.12.23 | ₩21,300 | ₩21,300 | ₩20,750 | ₩20,850 | -2.11% | 9.7천 |
|---|
| 2025.12.22 | ₩20,600 | ₩21,250 | ₩20,600 | ₩21,150 | +2.67% | 2.1만 |
|---|
| 2025.12.19 | ₩20,450 | ₩20,650 | ₩19,980 | ₩20,500 | +0.24% | 1.8만 |
|---|
| 2025.12.18 | ₩20,800 | ₩21,050 | ₩20,000 | ₩20,250 | -2.64% | 1.6만 |
|---|
| 2025.12.17 | ₩21,250 | ₩21,300 | ₩20,350 | ₩21,000 | -1.18% | 2.7만 |
|---|
| 2025.12.16 | ₩22,350 | ₩22,500 | ₩20,850 | ₩20,850 | -6.71% | 4.3만 |
|---|
| 2025.12.15 | ₩22,750 | ₩23,000 | ₩21,750 | ₩22,350 | -1.76% | 3.4만 |
|---|
| 2025.12.12 | ₩23,000 | ₩23,000 | ₩22,200 | ₩22,750 | -1.09% | 1.5만 |
|---|
| 2025.12.11 | ₩23,250 | ₩23,250 | ₩22,500 | ₩22,700 | -2.37% | 1.9만 |
|---|
| 2025.12.10 | ₩22,650 | ₩23,400 | ₩22,350 | ₩22,850 | +0.88% | 1.5만 |
|---|
| 2025.12.09 | ₩23,050 | ₩23,300 | ₩22,600 | ₩22,650 | -1.74% | 1.4만 |
|---|
| 2025.12.08 | ₩23,900 | ₩24,100 | ₩22,900 | ₩23,200 | -2.93% | 1.9만 |
|---|
| 2025.12.05 | ₩23,850 | ₩24,100 | ₩22,850 | ₩24,000 | +0.63% | 1.9만 |
|---|
| 2025.12.04 | ₩23,950 | ₩24,100 | ₩23,250 | ₩23,650 | -1.25% | 1.7만 |
|---|
| 2025.12.03 | ₩23,800 | ₩24,000 | ₩23,150 | ₩23,750 | -0.21% | 2.6만 |
|---|
| 2025.12.02 | ₩23,100 | ₩23,800 | ₩22,450 | ₩23,400 | +1.30% | 2.9만 |
|---|
| 2025.12.01 | ₩22,650 | ₩23,250 | ₩22,200 | ₩23,250 | +2.65% | 3.9만 |
|---|
| 2025.11.28 | ₩21,450 | ₩22,450 | ₩21,400 | ₩22,400 | +4.43% | 2.7만 |
|---|
| 2025.11.27 | ₩21,600 | ₩21,800 | ₩20,950 | ₩21,400 | -0.93% | 2.3만 |
|---|
| 2025.11.26 | ₩21,500 | ₩22,000 | ₩21,050 | ₩21,600 | +0.47% | 1.4만 |
|---|
| 2025.11.25 | ₩21,750 | ₩22,000 | ₩21,050 | ₩21,500 | -1.15% | 1.6만 |
|---|
| 2025.11.24 | ₩22,300 | ₩22,300 | ₩20,650 | ₩21,100 | -5.38% | 3.3만 |
|---|
| 2025.11.21 | ₩22,600 | ₩22,600 | ₩21,600 | ₩21,600 | -4.42% | 4.2만 |
|---|
| 2025.11.20 | ₩22,800 | ₩24,150 | ₩22,600 | ₩23,300 | +2.19% | 4.5만 |
|---|
| 2025.11.19 | ₩22,800 | ₩22,800 | ₩21,500 | ₩22,050 | -3.29% | 4.4만 |
|---|
| 2025.11.18 | ₩24,150 | ₩24,150 | ₩21,800 | ₩22,000 | -8.90% | 9.1만 |
|---|
| 2025.11.17 | ₩26,800 | ₩28,050 | ₩21,500 | ₩24,200 | -9.70% | 22.5만 |
|---|
| 2025.11.14 | ₩25,900 | ₩27,400 | ₩25,600 | ₩26,850 | +3.67% | 4.6만 |
|---|
| 2025.11.13 | ₩26,500 | ₩27,150 | ₩26,200 | ₩26,650 | +0.57% | 2.6만 |
|---|
| 2025.11.12 | ₩26,700 | ₩26,700 | ₩25,400 | ₩26,450 | -0.94% | 1.7만 |
|---|
| 2025.11.11 | ₩26,400 | ₩26,400 | ₩25,500 | ₩26,100 | -1.14% | 2만 |
|---|
| 2025.11.10 | ₩25,100 | ₩26,750 | ₩25,100 | ₩26,300 | +4.78% | 3.3만 |
|---|
| 2025.11.07 | ₩25,800 | ₩25,900 | ₩24,550 | ₩25,050 | -2.91% | 2.9만 |
|---|
| 2025.11.06 | ₩25,900 | ₩26,350 | ₩25,200 | ₩26,100 | +0.77% | 2.1만 |
|---|
| 2025.11.05 | ₩26,500 | ₩26,550 | ₩24,550 | ₩25,400 | -4.15% | 4만 |
|---|
| 2025.11.04 | ₩26,900 | ₩26,950 | ₩26,000 | ₩26,700 | -0.74% | 1.9만 |
|---|
| 2025.11.03 | ₩26,300 | ₩26,950 | ₩25,500 | ₩26,500 | +0.76% | 4.2만 |
|---|
| 2025.10.31 | ₩28,150 | ₩28,150 | ₩25,900 | ₩26,300 | -6.57% | 8.4만 |
|---|
| 2025.10.30 | ₩28,100 | ₩28,600 | ₩27,300 | ₩28,600 | +1.78% | 8.4만 |
|---|
| 2025.10.29 | ₩25,450 | ₩28,750 | ₩25,350 | ₩28,100 | +10.41% | 14.1만 |
|---|
| 2025.10.28 | ₩25,350 | ₩25,950 | ₩24,900 | ₩25,450 | +0.39% | 6.3만 |
|---|
| 2025.10.27 | ₩24,250 | ₩25,800 | ₩24,250 | ₩25,350 | +4.54% | 10.2만 |
|---|
| 2025.10.24 | ₩24,400 | ₩25,100 | ₩23,650 | ₩23,950 | -1.84% | 6.9만 |
|---|
| 2025.10.23 | ₩23,450 | ₩24,400 | ₩23,000 | ₩23,550 | +0.43% | 5.5만 |
|---|
| 2025.10.22 | ₩22,750 | ₩23,650 | ₩22,400 | ₩23,200 | +1.98% | 4.6만 |
|---|
| 2025.10.21 | ₩23,000 | ₩23,550 | ₩22,300 | ₩22,700 | -1.30% | 6.1만 |
|---|
| 2025.10.20 | ₩22,650 | ₩24,450 | ₩22,500 | ₩23,000 | +1.55% | 6.9만 |
|---|
| 2025.10.17 | ₩24,850 | ₩24,850 | ₩22,700 | ₩22,950 | -7.65% | 13.8만 |
|---|
| 2025.10.16 | ₩21,900 | ₩26,500 | ₩21,350 | ₩25,550 | +16.67% | 51.9만 |
|---|
| 2025.10.15 | ₩21,100 | ₩22,500 | ₩20,050 | ₩21,550 | +2.13% | 16만 |
|---|
| 2025.10.14 | ₩20,650 | ₩21,100 | ₩20,050 | ₩21,100 | +2.18% | 8.5만 |
|---|
| 2025.10.13 | ₩19,300 | ₩20,600 | ₩19,220 | ₩20,600 | +6.74% | 6.4만 |
|---|
| 2025.10.10 | ₩21,100 | ₩22,100 | ₩19,420 | ₩19,900 | -5.69% | 17.7만 |
|---|