시장 데이터를 불러오는 중
전체 종목
와이엠티 과거 주가
251370.KQ · KOSDAQ
주요 제품·사업: PCB, 반도체 및 디스플레이 제조용 화학소재 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
251370.KQ · KOSDAQ
주요 제품·사업: PCB, 반도체 및 디스플레이 제조용 화학소재 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩9,870 | ₩10,060 | ₩9,470 | ₩9,540 | -3.34% | 8.1만 |
| 2026.10.08 | ₩10,150 | ₩10,730 | ₩9,910 | ₩9,920 | -2.27% | 22.4만 |
| 2026.10.07 | ₩9,620 | ₩10,410 | ₩9,430 | ₩10,130 | +5.30% | 28.8만 |
| 2026.10.06 | ₩9,400 | ₩9,950 | ₩9,270 | ₩9,580 | +1.91% | 21.7만 |
| 2026.10.02 | ₩9,050 | ₩9,520 | ₩8,890 | ₩9,350 | +3.31% | 21.2만 |
| 2026.10.01 | ₩8,620 | ₩9,050 | ₩8,540 | ₩9,020 | +4.64% | 19.3만 |
| 2026.09.30 | ₩8,600 | ₩9,330 | ₩8,460 | ₩8,610 | +0.12% | 40.3만 |
| 2026.09.29 | ₩7,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,890 |
| ₩8,400 |
| +5.66% |
| 29.4만 |
| 2026.09.28 | ₩7,730 | ₩8,200 | ₩7,600 | ₩7,930 | +2.59% | 11.3만 |
|---|
| 2026.09.23 | ₩7,520 | ₩7,790 | ₩7,490 | ₩7,620 | +1.33% | 6.5만 |
|---|
| 2026.09.22 | ₩7,590 | ₩7,700 | ₩7,410 | ₩7,470 | -1.58% | 4.8만 |
|---|
| 2026.09.21 | ₩7,390 | ₩7,540 | ₩7,300 | ₩7,480 | +1.22% | 4.7만 |
|---|
| 2026.09.18 | ₩7,250 | ₩7,350 | ₩7,200 | ₩7,340 | +1.24% | 4.2만 |
|---|
| 2026.09.17 | ₩7,180 | ₩7,300 | ₩7,120 | ₩7,200 | +0.28% | 2.8만 |
|---|
| 2026.09.16 | ₩7,170 | ₩7,210 | ₩7,000 | ₩7,120 | -0.70% | 4.2만 |
|---|
| 2026.09.15 | ₩6,940 | ₩7,250 | ₩6,930 | ₩7,120 | +2.59% | 3.3만 |
|---|
| 2026.09.14 | ₩7,150 | ₩7,270 | ₩6,920 | ₩7,000 | -2.10% | 3.3만 |
|---|
| 2026.09.11 | ₩7,300 | ₩7,300 | ₩7,100 | ₩7,200 | -1.37% | 4.7만 |
|---|
| 2026.09.10 | ₩7,160 | ₩7,670 | ₩7,060 | ₩7,430 | +3.77% | 10.8만 |
|---|
| 2026.09.09 | ₩6,980 | ₩7,320 | ₩6,930 | ₩7,160 | +2.58% | 7만 |
|---|
| 2026.09.08 | ₩7,220 | ₩7,270 | ₩6,860 | ₩6,880 | -4.71% | 7.6만 |
|---|
| 2026.09.07 | ₩6,960 | ₩7,110 | ₩6,860 | ₩7,080 | +1.72% | 9만 |
|---|
| 2026.09.04 | ₩6,730 | ₩7,110 | ₩6,730 | ₩6,980 | +3.71% | 17.8만 |
|---|
| 2026.09.03 | ₩7,350 | ₩7,350 | ₩6,700 | ₩6,730 | -8.44% | 17.8만 |
|---|
| 2026.09.02 | ₩7,560 | ₩7,790 | ₩7,200 | ₩7,240 | -4.23% | 12.9만 |
|---|
| 2026.09.01 | ₩8,230 | ₩8,230 | ₩7,520 | ₩7,800 | -5.22% | 22.7만 |
|---|
| 2026.08.31 | ₩8,160 | ₩8,410 | ₩7,900 | ₩8,230 | +0.86% | 3.1만 |
|---|
| 2026.08.28 | ₩8,300 | ₩8,360 | ₩8,070 | ₩8,310 | +0.12% | 3.4만 |
|---|
| 2026.08.27 | ₩8,150 | ₩8,490 | ₩7,790 | ₩8,300 | +1.84% | 4.7만 |
|---|
| 2026.08.26 | ₩7,900 | ₩8,070 | ₩7,630 | ₩7,980 | +1.01% | 3.6만 |
|---|
| 2026.08.25 | ₩7,550 | ₩7,850 | ₩7,130 | ₩7,830 | +3.71% | 3.9만 |
|---|
| 2026.08.24 | ₩7,680 | ₩7,680 | ₩7,300 | ₩7,490 | -2.47% | 4.3만 |
|---|
| 2026.08.21 | ₩7,930 | ₩7,930 | ₩7,300 | ₩7,460 | -5.93% | 8.7만 |
|---|
| 2026.08.20 | ₩7,700 | ₩8,035 | ₩7,700 | ₩7,940 | +3.12% | 5.3만 |
|---|
| 2026.08.19 | ₩7,770 | ₩7,890 | ₩7,480 | ₩7,600 | -2.19% | 7.9만 |
|---|
| 2026.08.18 | ₩8,740 | ₩8,740 | ₩7,720 | ₩7,930 | -9.27% | 26.9만 |
|---|
| 2026.08.14 | ₩9,000 | ₩9,000 | ₩8,410 | ₩8,840 | -1.78% | 5.8만 |
|---|
| 2026.08.13 | ₩8,870 | ₩9,150 | ₩8,730 | ₩8,870 | 0.00% | 7만 |
|---|
| 2026.08.12 | ₩8,680 | ₩8,930 | ₩8,450 | ₩8,880 | +2.30% | 5.8만 |
|---|
| 2026.08.11 | ₩8,470 | ₩8,990 | ₩8,410 | ₩8,680 | +2.48% | 4.2만 |
|---|
| 2026.08.10 | ₩8,000 | ₩8,670 | ₩8,000 | ₩8,670 | +8.38% | 7.3만 |
|---|
| 2026.08.07 | ₩8,020 | ₩8,280 | ₩7,700 | ₩7,970 | -0.62% | 5만 |
|---|
| 2026.08.06 | ₩8,060 | ₩8,350 | ₩7,840 | ₩8,060 | 0.00% | 8만 |
|---|
| 2026.08.05 | ₩8,400 | ₩8,500 | ₩8,200 | ₩8,360 | -0.48% | 5.6만 |
|---|
| 2026.08.04 | ₩7,840 | ₩8,110 | ₩7,720 | ₩8,070 | +2.93% | 5.2만 |
|---|
| 2026.08.03 | ₩7,410 | ₩8,100 | ₩7,280 | ₩7,820 | +5.53% | 8.6만 |
|---|
| 2026.07.31 | ₩6,770 | ₩7,490 | ₩6,770 | ₩7,400 | +9.31% | 14.6만 |
|---|
| 2026.07.30 | ₩6,450 | ₩7,090 | ₩6,410 | ₩6,540 | +1.40% | 17.6만 |
|---|
| 2026.07.29 | ₩7,720 | ₩7,950 | ₩6,200 | ₩6,800 | -11.92% | 33.2만 |
|---|
| 2026.07.28 | ₩7,920 | ₩8,340 | ₩7,500 | ₩7,720 | -2.53% | 12.3만 |
|---|
| 2026.07.27 | ₩8,410 | ₩8,680 | ₩8,230 | ₩8,300 | -1.31% | 4.3만 |
|---|
| 2026.07.24 | ₩8,700 | ₩8,810 | ₩8,280 | ₩8,350 | -4.02% | 4.9만 |
|---|
| 2026.07.23 | ₩8,650 | ₩8,950 | ₩8,480 | ₩8,890 | +2.77% | 4.8만 |
|---|
| 2026.07.22 | ₩9,030 | ₩9,350 | ₩8,430 | ₩8,510 | -5.76% | 6.9만 |
|---|
| 2026.07.21 | ₩8,340 | ₩8,900 | ₩8,120 | ₩8,750 | +4.92% | 7.8만 |
|---|
| 2026.07.20 | ₩8,900 | ₩9,100 | ₩8,420 | ₩8,420 | -5.39% | 8.5만 |
|---|
| 2026.07.16 | ₩9,580 | ₩9,580 | ₩9,020 | ₩9,240 | -3.55% | 4.8만 |
|---|
| 2026.07.15 | ₩9,360 | ₩10,100 | ₩9,360 | ₩9,850 | +5.24% | 6만 |
|---|
| 2026.07.14 | ₩9,400 | ₩9,430 | ₩8,730 | ₩9,250 | -1.60% | 9.8만 |
|---|
| 2026.07.13 | ₩10,060 | ₩10,690 | ₩9,280 | ₩9,450 | -6.06% | 8.7만 |
|---|
| 2026.07.10 | ₩9,300 | ₩10,120 | ₩9,300 | ₩10,060 | +8.17% | 6만 |
|---|
| 2026.07.09 | ₩9,000 | ₩9,500 | ₩8,910 | ₩9,210 | +2.33% | 7만 |
|---|
| 2026.07.08 | ₩9,210 | ₩9,540 | ₩8,710 | ₩8,980 | -2.50% | 18.2만 |
|---|
| 2026.07.07 | ₩9,810 | ₩10,270 | ₩9,110 | ₩9,450 | -3.67% | 10.1만 |
|---|
| 2026.07.06 | ₩10,440 | ₩10,500 | ₩9,600 | ₩10,150 | -2.78% | 6만 |
|---|
| 2026.07.03 | ₩10,560 | ₩10,560 | ₩9,830 | ₩10,400 | -1.52% | 4.3만 |
|---|
| 2026.07.02 | ₩11,220 | ₩11,220 | ₩10,110 | ₩10,210 | -9.00% | 12.6만 |
|---|
| 2026.07.01 | ₩10,820 | ₩11,320 | ₩10,690 | ₩11,270 | +4.16% | 9.8만 |
|---|
| 2026.06.30 | ₩10,500 | ₩11,010 | ₩10,100 | ₩10,820 | +3.05% | 13.5만 |
|---|
| 2026.06.29 | ₩9,850 | ₩10,830 | ₩9,850 | ₩10,760 | +9.24% | 13.6만 |
|---|
| 2026.06.26 | ₩10,650 | ₩11,230 | ₩9,700 | ₩10,000 | -6.10% | 21.5만 |
|---|
| 2026.06.25 | ₩11,410 | ₩11,870 | ₩10,600 | ₩10,940 | -4.12% | 10.8만 |
|---|
| 2026.06.24 | ₩11,320 | ₩11,900 | ₩11,070 | ₩11,400 | +0.71% | 10.1만 |
|---|
| 2026.06.23 | ₩12,670 | ₩12,700 | ₩11,300 | ₩11,430 | -9.79% | 18.5만 |
|---|
| 2026.06.22 | ₩12,930 | ₩13,200 | ₩12,500 | ₩12,980 | +0.39% | 9.1만 |
|---|
| 2026.06.19 | ₩14,800 | ₩15,190 | ₩12,660 | ₩12,930 | -12.64% | 16.9만 |
|---|
| 2026.06.18 | ₩14,430 | ₩14,820 | ₩14,000 | ₩14,270 | -1.11% | 6.5만 |
|---|
| 2026.06.17 | ₩14,280 | ₩15,290 | ₩14,050 | ₩14,430 | +1.05% | 12.6만 |
|---|
| 2026.06.16 | ₩14,550 | ₩14,980 | ₩14,270 | ₩14,500 | -0.34% | 9.1만 |
|---|
| 2026.06.15 | ₩14,800 | ₩15,350 | ₩14,100 | ₩14,360 | -2.97% | 14.5만 |
|---|
| 2026.06.12 | ₩14,510 | ₩15,190 | ₩14,300 | ₩14,500 | -0.07% | 18.5만 |
|---|
| 2026.06.11 | ₩12,200 | ₩14,150 | ₩12,040 | ₩14,090 | +15.49% | 19.1만 |
|---|
| 2026.06.10 | ₩13,440 | ₩13,440 | ₩12,150 | ₩12,460 | -7.29% | 30 |
|---|
| 2026.06.09 | ₩12,300 | ₩13,800 | ₩12,300 | ₩13,480 | +9.59% | 14.9만 |
|---|
| 2026.06.08 | ₩11,900 | ₩12,600 | ₩11,860 | ₩12,280 | +3.19% | 16.3만 |
|---|
| 2026.06.05 | ₩13,840 | ₩13,840 | ₩12,710 | ₩13,120 | -5.20% | 13.4만 |
|---|
| 2026.06.04 | ₩13,830 | ₩14,780 | ₩13,650 | ₩13,880 | +0.36% | 14.9만 |
|---|
| 2026.06.02 | ₩14,350 | ₩14,450 | ₩13,200 | ₩13,910 | -3.07% | 21.5만 |
|---|
| 2026.06.01 | ₩13,700 | ₩16,270 | ₩13,290 | ₩14,180 | +3.50% | 67.5만 |
|---|
| 2026.05.29 | ₩14,510 | ₩14,690 | ₩13,200 | ₩13,600 | -6.27% | 22.8만 |
|---|
| 2026.05.28 | ₩15,540 | ₩15,540 | ₩13,800 | ₩14,470 | -6.89% | 32만 |
|---|
| 2026.05.27 | ₩16,350 | ₩16,360 | ₩14,950 | ₩15,540 | -4.95% | 34.6만 |
|---|
| 2026.05.26 | ₩15,800 | ₩16,750 | ₩15,800 | ₩16,030 | +1.46% | 52.7만 |
|---|
| 2026.05.22 | ₩14,770 | ₩15,280 | ₩14,490 | ₩15,100 | +2.23% | 24.2만 |
|---|
| 2026.05.21 | ₩14,080 | ₩14,800 | ₩14,010 | ₩14,530 | +3.20% | 18.1만 |
|---|
| 2026.05.20 | ₩13,780 | ₩14,100 | ₩13,180 | ₩13,660 | -0.87% | 22.5만 |
|---|
| 2026.05.19 | ₩14,120 | ₩14,330 | ₩13,490 | ₩13,750 | -2.62% | 19.6만 |
|---|
| 2026.05.18 | ₩14,740 | ₩14,740 | ₩13,580 | ₩14,340 | -2.71% | 26.1만 |
|---|
| 2026.05.15 | ₩15,790 | ₩15,810 | ₩14,570 | ₩14,760 | -6.52% | 31.9만 |
|---|
| 2026.05.14 | ₩16,450 | ₩16,740 | ₩15,180 | ₩15,810 | -3.89% | 35만 |
|---|
| 2026.05.13 | ₩16,140 | ₩16,830 | ₩15,520 | ₩16,400 | +1.61% | 46.7만 |
|---|
| 2026.05.12 | ₩18,690 | ₩18,690 | ₩15,800 | ₩16,160 | -13.54% | 89만 |
|---|
| 2026.05.11 | ₩19,970 | ₩20,450 | ₩18,530 | ₩18,700 | -6.36% | 69.6만 |
|---|
| 2026.05.08 | ₩21,500 | ₩22,000 | ₩19,260 | ₩19,780 | -8.00% | 69.3만 |
|---|
| 2026.05.07 | ₩22,700 | ₩23,350 | ₩21,300 | ₩21,800 | -3.96% | 54.3만 |
|---|
| 2026.05.06 | ₩21,400 | ₩23,500 | ₩20,400 | ₩22,450 | +4.91% | 138.2만 |
|---|
| 2026.05.04 | ₩18,260 | ₩21,000 | ₩17,810 | ₩20,650 | +13.09% | 137.3만 |
|---|
| 2026.04.30 | ₩17,210 | ₩18,900 | ₩17,120 | ₩17,910 | +4.07% | 138.3만 |
|---|
| 2026.04.29 | ₩17,210 | ₩17,450 | ₩16,860 | ₩17,170 | -0.23% | 144만 |
|---|
| 2026.04.28 | ₩17,580 | ₩17,910 | ₩16,840 | ₩17,370 | -1.19% | 37.8만 |
|---|
| 2026.04.27 | ₩17,900 | ₩18,180 | ₩17,050 | ₩17,540 | -2.01% | 60.2만 |
|---|
| 2026.04.24 | ₩16,700 | ₩17,780 | ₩16,580 | ₩17,480 | +4.67% | 28.8만 |
|---|
| 2026.04.23 | ₩17,570 | ₩17,570 | ₩16,340 | ₩16,620 | -5.41% | 35.1만 |
|---|
| 2026.04.22 | ₩17,440 | ₩17,440 | ₩16,950 | ₩17,280 | -0.92% | 16만 |
|---|
| 2026.04.21 | ₩18,290 | ₩18,500 | ₩17,400 | ₩17,440 | -4.65% | 47.8만 |
|---|
| 2026.04.20 | ₩17,310 | ₩17,840 | ₩16,750 | ₩17,720 | +2.37% | 26.8만 |
|---|
| 2026.04.17 | ₩16,710 | ₩17,400 | ₩16,340 | ₩17,350 | +3.83% | 22.2만 |
|---|
| 2026.04.16 | ₩17,000 | ₩17,350 | ₩16,320 | ₩16,710 | -1.71% | 30.9만 |
|---|
| 2026.04.15 | ₩17,480 | ₩17,800 | ₩16,880 | ₩17,060 | -2.40% | 31.9만 |
|---|
| 2026.04.14 | ₩17,360 | ₩17,360 | ₩16,640 | ₩16,960 | -2.30% | 25.3만 |
|---|
| 2026.04.13 | ₩16,470 | ₩17,180 | ₩16,050 | ₩16,840 | +2.25% | 18.4만 |
|---|
| 2026.04.10 | ₩16,820 | ₩16,970 | ₩16,320 | ₩16,710 | -0.65% | 27.3만 |
|---|
| 2026.04.09 | ₩17,650 | ₩17,650 | ₩16,450 | ₩16,480 | -6.63% | 37.9만 |
|---|
| 2026.04.08 | ₩15,100 | ₩18,250 | ₩15,100 | ₩17,820 | +18.01% | 158.6만 |
|---|
| 2026.04.07 | ₩15,250 | ₩15,250 | ₩14,095 | ₩14,320 | -6.10% | 18.4만 |
|---|
| 2026.04.06 | ₩15,590 | ₩15,980 | ₩15,010 | ₩15,070 | -3.34% | 18.7만 |
|---|
| 2026.04.03 | ₩15,890 | ₩16,090 | ₩15,420 | ₩15,580 | -1.95% | 23.9만 |
|---|
| 2026.04.02 | ₩16,810 | ₩16,930 | ₩15,430 | ₩15,640 | -6.96% | 25.3만 |
|---|
| 2026.04.01 | ₩16,520 | ₩17,780 | ₩16,520 | ₩16,810 | +1.76% | 59.2만 |
|---|
| 2026.03.31 | ₩15,340 | ₩16,420 | ₩15,050 | ₩15,580 | +1.56% | 32.6만 |
|---|
| 2026.03.30 | ₩16,350 | ₩16,450 | ₩15,210 | ₩15,710 | -3.91% | 37.1만 |
|---|
| 2026.03.27 | ₩14,830 | ₩16,700 | ₩14,600 | ₩15,300 | +3.17% | 61.2만 |
|---|
| 2026.03.26 | ₩14,620 | ₩15,790 | ₩14,210 | ₩15,300 | +4.65% | 46.2만 |
|---|
| 2026.03.25 | ₩13,240 | ₩14,880 | ₩13,190 | ₩14,610 | +10.35% | 54만 |
|---|
| 2026.03.24 | ₩12,500 | ₩13,130 | ₩11,850 | ₩13,000 | +4.00% | 14.1만 |
|---|
| 2026.03.23 | ₩12,380 | ₩12,500 | ₩11,930 | ₩11,960 | -3.39% | 9.9만 |
|---|
| 2026.03.20 | ₩12,670 | ₩12,900 | ₩12,550 | ₩12,800 | +1.03% | 5.6만 |
|---|
| 2026.03.19 | ₩12,800 | ₩12,800 | ₩12,380 | ₩12,400 | -3.13% | 13.2만 |
|---|
| 2026.03.18 | ₩13,640 | ₩13,780 | ₩12,860 | ₩13,000 | -4.69% | 21.3만 |
|---|
| 2026.03.17 | ₩12,450 | ₩13,620 | ₩12,450 | ₩13,250 | +6.43% | 19.8만 |
|---|
| 2026.03.16 | ₩12,650 | ₩12,870 | ₩12,170 | ₩12,380 | -2.13% | 7.5만 |
|---|
| 2026.03.13 | ₩12,550 | ₩12,950 | ₩12,000 | ₩12,800 | +1.99% | 7.2만 |
|---|
| 2026.03.12 | ₩12,710 | ₩12,720 | ₩12,470 | ₩12,600 | -0.87% | 4.8만 |
|---|
| 2026.03.11 | ₩13,250 | ₩13,300 | ₩12,490 | ₩12,710 | -4.08% | 15.6만 |
|---|
| 2026.03.10 | ₩12,700 | ₩13,200 | ₩12,610 | ₩13,000 | +2.36% | 11만 |
|---|
| 2026.03.09 | ₩12,820 | ₩12,820 | ₩11,910 | ₩12,200 | -4.84% | 19.9만 |
|---|
| 2026.03.06 | ₩12,610 | ₩13,280 | ₩12,550 | ₩13,160 | +4.36% | 16만 |
|---|
| 2026.03.05 | ₩11,830 | ₩12,880 | ₩11,780 | ₩12,650 | +6.93% | 18.6만 |
|---|
| 2026.03.04 | ₩13,050 | ₩13,050 | ₩11,110 | ₩11,120 | -14.79% | 35.7만 |
|---|
| 2026.03.03 | ₩13,550 | ₩14,250 | ₩13,220 | ₩13,230 | -2.36% | 19만 |
|---|
| 2026.02.27 | ₩14,060 | ₩14,290 | ₩13,400 | ₩13,910 | -1.07% | 20.2만 |
|---|
| 2026.02.26 | ₩14,490 | ₩14,560 | ₩13,960 | ₩14,070 | -2.90% | 15.6만 |
|---|
| 2026.02.25 | ₩14,750 | ₩15,160 | ₩14,030 | ₩14,200 | -3.73% | 22.6만 |
|---|
| 2026.02.24 | ₩13,530 | ₩14,620 | ₩13,300 | ₩14,540 | +7.46% | 25.3만 |
|---|
| 2026.02.23 | ₩13,700 | ₩13,880 | ₩13,270 | ₩13,520 | -1.31% | 21.7만 |
|---|
| 2026.02.20 | ₩13,450 | ₩14,550 | ₩13,200 | ₩13,630 | +1.34% | 37.7만 |
|---|
| 2026.02.19 | ₩13,250 | ₩13,890 | ₩13,220 | ₩13,520 | +2.04% | 23.7만 |
|---|
| 2026.02.13 | ₩13,300 | ₩13,400 | ₩13,000 | ₩13,090 | -1.58% | 8.7만 |
|---|
| 2026.02.12 | ₩13,470 | ₩13,470 | ₩12,960 | ₩13,310 | -1.19% | 11.9만 |
|---|
| 2026.02.11 | ₩13,230 | ₩13,420 | ₩12,890 | ₩13,260 | +0.23% | 11.9만 |
|---|
| 2026.02.10 | ₩13,680 | ₩13,680 | ₩12,880 | ₩13,100 | -4.24% | 15.5만 |
|---|
| 2026.02.09 | ₩13,220 | ₩13,590 | ₩13,000 | ₩13,400 | +1.36% | 18.9만 |
|---|
| 2026.02.06 | ₩13,200 | ₩13,320 | ₩12,640 | ₩13,000 | -1.52% | 27.1만 |
|---|
| 2026.02.05 | ₩13,100 | ₩14,070 | ₩12,780 | ₩13,590 | +3.74% | 55.1만 |
|---|
| 2026.02.04 | ₩12,350 | ₩13,790 | ₩12,000 | ₩13,390 | +8.42% | 95.2만 |
|---|
| 2026.02.03 | ₩11,270 | ₩12,350 | ₩11,270 | ₩12,330 | +9.41% | 28만 |
|---|
| 2026.02.02 | ₩11,180 | ₩11,500 | ₩10,960 | ₩11,170 | -0.09% | 9.1만 |
|---|
| 2026.01.30 | ₩11,770 | ₩11,860 | ₩11,230 | ₩11,240 | -4.50% | 14.5만 |
|---|
| 2026.01.29 | ₩11,750 | ₩11,750 | ₩11,080 | ₩11,630 | -1.02% | 14.1만 |
|---|
| 2026.01.28 | ₩11,320 | ₩11,680 | ₩11,130 | ₩11,450 | +1.15% | 19만 |
|---|
| 2026.01.27 | ₩11,180 | ₩11,310 | ₩10,850 | ₩11,260 | +0.72% | 17.6만 |
|---|
| 2026.01.26 | ₩10,870 | ₩11,500 | ₩10,800 | ₩11,180 | +2.85% | 12.8만 |
|---|
| 2026.01.23 | ₩10,620 | ₩10,890 | ₩10,450 | ₩10,860 | +2.26% | 5.9만 |
|---|
| 2026.01.22 | ₩10,450 | ₩10,700 | ₩10,400 | ₩10,510 | +0.57% | 5.2만 |
|---|
| 2026.01.21 | ₩10,990 | ₩10,990 | ₩10,285 | ₩10,360 | -5.73% | 11.8만 |
|---|
| 2026.01.20 | ₩10,990 | ₩11,220 | ₩10,610 | ₩11,130 | +1.27% | 6.7만 |
|---|
| 2026.01.19 | ₩11,170 | ₩11,280 | ₩10,660 | ₩10,970 | -1.79% | 17.1만 |
|---|
| 2026.01.16 | ₩11,400 | ₩11,440 | ₩10,990 | ₩11,150 | -2.19% | 5.9만 |
|---|
| 2026.01.15 | ₩11,250 | ₩11,300 | ₩10,800 | ₩11,140 | -0.98% | 19.4만 |
|---|
| 2026.01.14 | ₩11,740 | ₩11,820 | ₩11,250 | ₩11,250 | -4.17% | 4.4만 |
|---|
| 2026.01.13 | ₩11,200 | ₩11,860 | ₩11,100 | ₩11,740 | +4.82% | 10.3만 |
|---|
| 2026.01.12 | ₩11,510 | ₩11,510 | ₩11,060 | ₩11,300 | -1.82% | 8.9만 |
|---|
| 2026.01.09 | ₩11,750 | ₩11,880 | ₩11,300 | ₩11,490 | -2.21% | 10.5만 |
|---|
| 2026.01.08 | ₩11,750 | ₩12,150 | ₩11,650 | ₩11,750 | 0.00% | 5.4만 |
|---|
| 2026.01.07 | ₩12,340 | ₩12,340 | ₩11,740 | ₩11,990 | -2.84% | 7.2만 |
|---|
| 2026.01.06 | ₩12,400 | ₩12,500 | ₩12,080 | ₩12,340 | -0.48% | 13.7만 |
|---|
| 2026.01.05 | ₩12,760 | ₩13,090 | ₩12,310 | ₩12,470 | -2.27% | 13.2만 |
|---|
| 2026.01.02 | ₩11,780 | ₩12,830 | ₩11,570 | ₩12,640 | +7.30% | 24.4만 |
|---|
| 2025.12.30 | ₩12,530 | ₩12,600 | ₩11,540 | ₩11,770 | -6.07% | 21.2만 |
|---|
| 2025.12.29 | ₩11,050 | ₩12,290 | ₩10,970 | ₩12,160 | +10.05% | 21.2만 |
|---|
| 2025.12.26 | ₩10,990 | ₩11,150 | ₩10,890 | ₩10,940 | -0.45% | 3.6만 |
|---|
| 2025.12.24 | ₩11,000 | ₩11,130 | ₩10,800 | ₩10,830 | -1.55% | 3.9만 |
|---|
| 2025.12.23 | ₩11,440 | ₩11,440 | ₩10,930 | ₩10,950 | -4.28% | 4.7만 |
|---|
| 2025.12.22 | ₩11,040 | ₩11,580 | ₩11,020 | ₩11,480 | +3.99% | 5.7만 |
|---|
| 2025.12.19 | ₩11,050 | ₩11,300 | ₩10,820 | ₩11,030 | -0.18% | 3.7만 |
|---|
| 2025.12.18 | ₩10,940 | ₩11,200 | ₩10,810 | ₩11,030 | +0.82% | 3.2만 |
|---|
| 2025.12.17 | ₩11,020 | ₩11,170 | ₩10,900 | ₩11,100 | +0.73% | 2.1만 |
|---|
| 2025.12.16 | ₩11,150 | ₩11,200 | ₩10,800 | ₩11,000 | -1.35% | 8.1만 |
|---|
| 2025.12.15 | ₩11,170 | ₩11,170 | ₩10,950 | ₩11,020 | -1.34% | 3.5만 |
|---|
| 2025.12.12 | ₩11,230 | ₩11,290 | ₩11,010 | ₩11,290 | +0.53% | 5.3만 |
|---|
| 2025.12.11 | ₩11,500 | ₩11,590 | ₩11,100 | ₩11,250 | -2.17% | 7.3만 |
|---|
| 2025.12.10 | ₩11,650 | ₩11,920 | ₩11,310 | ₩11,450 | -1.72% | 6.3만 |
|---|
| 2025.12.09 | ₩11,750 | ₩12,260 | ₩11,500 | ₩11,620 | -1.11% | 10만 |
|---|
| 2025.12.08 | ₩11,450 | ₩11,590 | ₩11,340 | ₩11,450 | 0.00% | 2.3만 |
|---|
| 2025.12.05 | ₩11,480 | ₩11,590 | ₩11,350 | ₩11,500 | +0.17% | 2.7만 |
|---|
| 2025.12.04 | ₩11,850 | ₩11,950 | ₩11,270 | ₩11,480 | -3.12% | 8.7만 |
|---|
| 2025.12.03 | ₩11,950 | ₩12,070 | ₩11,680 | ₩11,880 | -0.59% | 6.1만 |
|---|
| 2025.12.02 | ₩12,170 | ₩12,170 | ₩11,800 | ₩11,850 | -2.63% | 4만 |
|---|
| 2025.12.01 | ₩11,750 | ₩12,280 | ₩11,740 | ₩12,020 | +2.30% | 9.4만 |
|---|
| 2025.11.28 | ₩11,290 | ₩11,890 | ₩11,200 | ₩11,720 | +3.81% | 6.7만 |
|---|
| 2025.11.27 | ₩11,300 | ₩11,440 | ₩11,140 | ₩11,290 | -0.09% | 3.6만 |
|---|
| 2025.11.26 | ₩11,070 | ₩11,500 | ₩11,070 | ₩11,300 | +2.08% | 4.8만 |
|---|
| 2025.11.25 | ₩11,210 | ₩11,450 | ₩10,970 | ₩11,050 | -1.43% | 5.9만 |
|---|
| 2025.11.24 | ₩11,050 | ₩11,330 | ₩10,820 | ₩11,170 | +1.09% | 7만 |
|---|
| 2025.11.21 | ₩11,200 | ₩11,320 | ₩10,860 | ₩10,980 | -1.96% | 7.1만 |
|---|
| 2025.11.20 | ₩10,900 | ₩11,700 | ₩10,900 | ₩11,640 | +6.79% | 21.6만 |
|---|
| 2025.11.19 | ₩11,240 | ₩11,380 | ₩10,800 | ₩10,820 | -3.74% | 11.5만 |
|---|
| 2025.11.18 | ₩11,570 | ₩11,760 | ₩11,090 | ₩11,200 | -3.20% | 14만 |
|---|
| 2025.11.17 | ₩11,890 | ₩11,990 | ₩11,460 | ₩11,680 | -1.77% | 13.9만 |
|---|
| 2025.11.14 | ₩12,560 | ₩12,570 | ₩11,410 | ₩11,870 | -5.49% | 28.8만 |
|---|
| 2025.11.13 | ₩12,990 | ₩13,360 | ₩12,660 | ₩12,750 | -1.85% | 11.6만 |
|---|
| 2025.11.12 | ₩12,960 | ₩13,560 | ₩12,760 | ₩13,000 | +0.31% | 15.5만 |
|---|
| 2025.11.11 | ₩13,800 | ₩14,240 | ₩12,830 | ₩12,960 | -6.09% | 22.4만 |
|---|
| 2025.11.10 | ₩13,620 | ₩13,670 | ₩12,790 | ₩13,600 | -0.15% | 19.3만 |
|---|
| 2025.11.07 | ₩13,650 | ₩14,450 | ₩13,240 | ₩13,450 | -1.47% | 20.5만 |
|---|
| 2025.11.06 | ₩13,010 | ₩14,300 | ₩13,010 | ₩13,820 | +6.23% | 35.8만 |
|---|
| 2025.11.05 | ₩13,050 | ₩13,140 | ₩12,380 | ₩12,900 | -1.15% | 14.8만 |
|---|
| 2025.11.04 | ₩13,820 | ₩14,040 | ₩13,000 | ₩13,190 | -4.56% | 36.5만 |
|---|
| 2025.11.03 | ₩12,800 | ₩13,840 | ₩12,800 | ₩13,660 | +6.72% | 30만 |
|---|
| 2025.10.31 | ₩13,000 | ₩13,170 | ₩12,790 | ₩12,930 | -0.54% | 7만 |
|---|
| 2025.10.30 | ₩13,380 | ₩13,460 | ₩12,350 | ₩13,030 | -2.62% | 10.8만 |
|---|
| 2025.10.29 | ₩14,000 | ₩14,000 | ₩13,140 | ₩13,370 | -4.50% | 15.6만 |
|---|
| 2025.10.28 | ₩13,510 | ₩14,070 | ₩13,240 | ₩14,000 | +3.63% | 25.2만 |
|---|
| 2025.10.27 | ₩13,130 | ₩13,480 | ₩13,080 | ₩13,430 | +2.28% | 8.8만 |
|---|
| 2025.10.24 | ₩13,190 | ₩13,480 | ₩13,000 | ₩13,130 | -0.45% | 7.8만 |
|---|
| 2025.10.23 | ₩13,050 | ₩13,420 | ₩12,950 | ₩13,190 | +1.07% | 9.6만 |
|---|
| 2025.10.22 | ₩13,130 | ₩13,360 | ₩12,690 | ₩13,330 | +1.52% | 12.7만 |
|---|
| 2025.10.21 | ₩12,580 | ₩13,360 | ₩12,530 | ₩13,160 | +4.61% | 24.5만 |
|---|
| 2025.10.20 | ₩13,680 | ₩13,680 | ₩12,120 | ₩12,700 | -7.16% | 100.6만 |
|---|
| 2025.10.17 | ₩13,610 | ₩13,850 | ₩13,160 | ₩13,720 | +0.81% | 15.5만 |
|---|
| 2025.10.16 | ₩14,150 | ₩14,230 | ₩13,230 | ₩13,530 | -4.38% | 26.3만 |
|---|
| 2025.10.15 | ₩14,660 | ₩14,660 | ₩13,790 | ₩14,170 | -3.34% | 19.7만 |
|---|
| 2025.10.14 | ₩15,280 | ₩15,300 | ₩13,950 | ₩14,200 | -7.07% | 19만 |
|---|
| 2025.10.13 | ₩15,150 | ₩15,770 | ₩15,010 | ₩15,220 | +0.46% | 16.3만 |
|---|