시장 데이터를 불러오는 중
전체 종목
자비스 과거 주가
254120.KQ · KOSDAQ
주요 제품·사업: 자동엑스레이검사장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
254120.KQ · KOSDAQ
주요 제품·사업: 자동엑스레이검사장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩910 | ₩910 | ₩910 | ₩910 | 0.00% | 0 |
| 2026.10.07 | ₩910 | ₩910 | ₩910 | ₩910 | 0.00% | 0 |
| 2026.10.06 | ₩910 | ₩910 | ₩910 | ₩910 | 0.00% | 0 |
| 2026.10.02 | ₩910 | ₩910 | ₩910 | ₩910 | 0.00% | 0 |
| 2026.10.01 | ₩910 | ₩910 | ₩910 | ₩910 | 0.00% | 0 |
| 2026.09.30 | ₩910 | ₩910 | ₩910 | ₩910 | 0.00% | 0 |
| 2026.09.29 | ₩910 | ₩910 | ₩910 | ₩910 | 0.00% | 0 |
| 2026.09.28 | ₩910 | ₩910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩910 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩910 | ₩910 | ₩910 | ₩910 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩950 | ₩950 | ₩898 | ₩910 | -4.21% | 6.5만 |
|---|
| 2026.09.21 | ₩977 | ₩985 | ₩920 | ₩923 | -5.53% | 15.5만 |
|---|
| 2026.09.18 | ₩960 | ₩999 | ₩960 | ₩968 | +0.83% | 9.7만 |
|---|
| 2026.09.17 | ₩1,017 | ₩1,017 | ₩960 | ₩960 | -5.60% | 2.6만 |
|---|
| 2026.09.16 | ₩1,035 | ₩1,035 | ₩951 | ₩971 | -6.18% | 7.8만 |
|---|
| 2026.09.15 | ₩1,049 | ₩1,049 | ₩1,004 | ₩1,012 | -3.53% | 2.6만 |
|---|
| 2026.09.14 | ₩1,032 | ₩1,059 | ₩1,010 | ₩1,031 | -0.10% | 6.8만 |
|---|
| 2026.09.11 | ₩1,037 | ₩1,067 | ₩1,015 | ₩1,031 | -0.58% | 7.3만 |
|---|
| 2026.09.10 | ₩1,055 | ₩1,055 | ₩1,010 | ₩1,037 | -1.71% | 2.7만 |
|---|
| 2026.09.09 | ₩1,010 | ₩1,040 | ₩1,010 | ₩1,039 | +2.87% | 1.5만 |
|---|
| 2026.09.08 | ₩1,050 | ₩1,050 | ₩1,001 | ₩1,016 | -3.24% | 4.9만 |
|---|
| 2026.09.07 | ₩1,048 | ₩1,054 | ₩1,020 | ₩1,024 | -2.29% | 3.4만 |
|---|
| 2026.09.04 | ₩1,060 | ₩1,075 | ₩1,033 | ₩1,048 | -1.13% | 3.5만 |
|---|
| 2026.09.03 | ₩1,047 | ₩1,060 | ₩1,028 | ₩1,058 | +1.05% | 3.2만 |
|---|
| 2026.09.02 | ₩1,053 | ₩1,074 | ₩980 | ₩1,056 | +0.28% | 9.1만 |
|---|
| 2026.09.01 | ₩1,044 | ₩1,059 | ₩1,022 | ₩1,053 | +0.86% | 8.7만 |
|---|
| 2026.08.31 | ₩1,050 | ₩1,086 | ₩1,001 | ₩1,044 | -0.57% | 11.9만 |
|---|
| 2026.08.28 | ₩954 | ₩1,080 | ₩915 | ₩1,050 | +10.06% | 40.9만 |
|---|
| 2026.08.27 | ₩945 | ₩958 | ₩924 | ₩954 | +0.95% | 8.8만 |
|---|
| 2026.08.26 | ₩928 | ₩958 | ₩911 | ₩935 | +0.75% | 9.5만 |
|---|
| 2026.08.25 | ₩954 | ₩954 | ₩901 | ₩946 | -0.84% | 5.4만 |
|---|
| 2026.08.24 | ₩964 | ₩964 | ₩913 | ₩948 | -1.66% | 7.3만 |
|---|
| 2026.08.21 | ₩947 | ₩947 | ₩914 | ₩936 | -1.16% | 7.3만 |
|---|
| 2026.08.20 | ₩902 | ₩955 | ₩902 | ₩947 | +4.99% | 9.8만 |
|---|
| 2026.08.19 | ₩920 | ₩967 | ₩888 | ₩927 | +0.76% | 20.1만 |
|---|
| 2026.08.18 | ₩913 | ₩925 | ₩831 | ₩920 | +0.77% | 13.9만 |
|---|
| 2026.08.14 | ₩909 | ₩933 | ₩887 | ₩911 | +0.22% | 10.4만 |
|---|
| 2026.08.13 | ₩907 | ₩925 | ₩897 | ₩910 | +0.33% | 9만 |
|---|
| 2026.08.12 | ₩914 | ₩932 | ₩898 | ₩907 | -0.77% | 7.8만 |
|---|
| 2026.08.11 | ₩917 | ₩924 | ₩899 | ₩914 | -0.33% | 11.1만 |
|---|
| 2026.08.10 | ₩927 | ₩930 | ₩895 | ₩917 | -1.08% | 6.6만 |
|---|
| 2026.08.07 | ₩880 | ₩967 | ₩880 | ₩927 | +5.34% | 7.3만 |
|---|
| 2026.08.06 | ₩957 | ₩957 | ₩915 | ₩920 | -3.87% | 9.4만 |
|---|
| 2026.08.05 | ₩1,000 | ₩1,000 | ₩940 | ₩954 | -4.60% | 18.5만 |
|---|
| 2026.08.04 | ₩895 | ₩1,000 | ₩821 | ₩1,000 | +11.73% | 49.8만 |
|---|
| 2026.08.03 | ₩799 | ₩1,000 | ₩790 | ₩898 | +12.39% | 123.8만 |
|---|
| 2026.07.31 | ₩725 | ₩782 | ₩704 | ₩778 | +7.31% | 13.6만 |
|---|
| 2026.07.30 | ₩634 | ₩697 | ₩611 | ₩696 | +9.78% | 13만 |
|---|
| 2026.07.29 | ₩795 | ₩795 | ₩629 | ₩632 | -20.50% | 11.9만 |
|---|
| 2026.07.28 | ₩757 | ₩766 | ₩705 | ₩723 | -4.49% | 4.7만 |
|---|
| 2026.07.27 | ₩790 | ₩791 | ₩725 | ₩757 | -4.18% | 3.8만 |
|---|
| 2026.07.24 | ₩797 | ₩806 | ₩732 | ₩760 | -4.64% | 6.7만 |
|---|
| 2026.07.23 | ₩804 | ₩825 | ₩786 | ₩797 | -0.87% | 7.2만 |
|---|
| 2026.07.22 | ₩800 | ₩829 | ₩793 | ₩804 | +0.50% | 6.4만 |
|---|
| 2026.07.21 | ₩810 | ₩829 | ₩782 | ₩803 | -0.86% | 6.2만 |
|---|
| 2026.07.20 | ₩827 | ₩841 | ₩788 | ₩803 | -2.90% | 8만 |
|---|
| 2026.07.16 | ₩887 | ₩887 | ₩830 | ₩833 | -6.09% | 6만 |
|---|
| 2026.07.15 | ₩841 | ₩889 | ₩800 | ₩887 | +5.47% | 10.4만 |
|---|
| 2026.07.14 | ₩860 | ₩900 | ₩816 | ₩841 | -2.21% | 29.8만 |
|---|
| 2026.07.13 | ₩842 | ₩910 | ₩791 | ₩870 | +3.33% | 19.1만 |
|---|
| 2026.07.10 | ₩804 | ₩863 | ₩801 | ₩842 | +4.73% | 12.6만 |
|---|
| 2026.07.09 | ₩805 | ₩829 | ₩781 | ₩805 | 0.00% | 7.1만 |
|---|
| 2026.07.08 | ₩800 | ₩824 | ₩770 | ₩811 | +1.38% | 10.3만 |
|---|
| 2026.07.07 | ₩843 | ₩860 | ₩742 | ₩800 | -5.10% | 12.8만 |
|---|
| 2026.07.06 | ₩912 | ₩920 | ₩819 | ₩819 | -10.20% | 14만 |
|---|
| 2026.07.03 | ₩814 | ₩920 | ₩764 | ₩912 | +12.04% | 29.3만 |
|---|
| 2026.07.02 | ₩814 | ₩840 | ₩760 | ₩817 | +0.37% | 13.7만 |
|---|
| 2026.07.01 | ₩800 | ₩847 | ₩780 | ₩814 | +1.75% | 16.2만 |
|---|
| 2026.06.30 | ₩755 | ₩825 | ₩745 | ₩802 | +6.23% | 25만 |
|---|
| 2026.06.29 | ₩688 | ₩890 | ₩650 | ₩766 | +11.34% | 35.3만 |
|---|
| 2026.06.26 | ₩670 | ₩708 | ₩610 | ₩687 | +2.54% | 24.7만 |
|---|
| 2026.06.25 | ₩751 | ₩799 | ₩701 | ₩710 | -5.46% | 25.2만 |
|---|
| 2026.06.24 | ₩671 | ₩829 | ₩670 | ₩751 | +11.92% | 101.7만 |
|---|
| 2026.06.23 | ₩740 | ₩748 | ₩631 | ₩692 | -6.49% | 48.9만 |
|---|
| 2026.06.22 | ₩844 | ₩852 | ₩722 | ₩740 | -12.32% | 47.7만 |
|---|
| 2026.06.19 | ₩909 | ₩935 | ₩823 | ₩848 | -6.71% | 41.8만 |
|---|
| 2026.06.18 | ₩946 | ₩955 | ₩890 | ₩890 | -5.92% | 23.1만 |
|---|
| 2026.06.17 | ₩939 | ₩969 | ₩927 | ₩954 | +1.60% | 8.1만 |
|---|
| 2026.06.16 | ₩982 | ₩998 | ₩930 | ₩958 | -2.44% | 16.3만 |
|---|
| 2026.06.15 | ₩1,033 | ₩1,035 | ₩952 | ₩982 | -4.94% | 17만 |
|---|
| 2026.06.12 | ₩985 | ₩1,027 | ₩974 | ₩1,003 | +1.83% | 16.5만 |
|---|
| 2026.06.11 | ₩963 | ₩985 | ₩940 | ₩962 | -0.10% | 9.4만 |
|---|
| 2026.06.10 | ₩960 | ₩1,044 | ₩935 | ₩963 | +0.31% | 400 |
|---|
| 2026.06.09 | ₩950 | ₩1,017 | ₩950 | ₩1,001 | +5.37% | 17.9만 |
|---|
| 2026.06.08 | ₩900 | ₩1,000 | ₩900 | ₩950 | +5.56% | 37.5만 |
|---|
| 2026.06.05 | ₩1,030 | ₩1,042 | ₩1,004 | ₩1,015 | -1.46% | 15만 |
|---|
| 2026.06.04 | ₩1,031 | ₩1,088 | ₩1,007 | ₩1,030 | -0.10% | 20.8만 |
|---|
| 2026.06.02 | ₩1,085 | ₩1,088 | ₩1,016 | ₩1,039 | -4.24% | 33.2만 |
|---|
| 2026.06.01 | ₩1,115 | ₩1,160 | ₩1,059 | ₩1,085 | -2.69% | 42.6만 |
|---|
| 2026.05.29 | ₩1,180 | ₩1,199 | ₩1,120 | ₩1,125 | -4.66% | 31.2만 |
|---|
| 2026.05.28 | ₩1,215 | ₩1,239 | ₩1,149 | ₩1,180 | -2.88% | 46.3만 |
|---|
| 2026.05.27 | ₩1,295 | ₩1,317 | ₩1,200 | ₩1,215 | -6.18% | 62만 |
|---|
| 2026.05.26 | ₩1,339 | ₩1,374 | ₩1,293 | ₩1,294 | -3.36% | 35.6만 |
|---|
| 2026.05.22 | ₩1,290 | ₩1,335 | ₩1,289 | ₩1,318 | +2.17% | 28.7만 |
|---|
| 2026.05.21 | ₩1,273 | ₩1,370 | ₩1,270 | ₩1,290 | +1.34% | 27만 |
|---|
| 2026.05.20 | ₩1,328 | ₩1,335 | ₩1,220 | ₩1,265 | -4.74% | 40.8만 |
|---|
| 2026.05.19 | ₩1,317 | ₩1,378 | ₩1,314 | ₩1,328 | +0.84% | 37.6만 |
|---|
| 2026.05.18 | ₩1,440 | ₩1,480 | ₩1,301 | ₩1,384 | -3.89% | 49.6만 |
|---|
| 2026.05.15 | ₩1,591 | ₩1,602 | ₩1,453 | ₩1,453 | -8.67% | 108.8만 |
|---|
| 2026.05.14 | ₩1,610 | ₩1,748 | ₩1,551 | ₩1,579 | -1.93% | 108만 |
|---|
| 2026.05.13 | ₩1,562 | ₩1,707 | ₩1,525 | ₩1,629 | +4.29% | 196.5만 |
|---|
| 2026.05.12 | ₩1,769 | ₩1,780 | ₩1,550 | ₩1,579 | -10.74% | 293.9만 |
|---|
| 2026.05.11 | ₩1,515 | ₩1,950 | ₩1,515 | ₩1,700 | +12.21% | 1565.2만 |
|---|
| 2026.05.08 | ₩1,551 | ₩1,610 | ₩1,456 | ₩1,500 | -3.29% | 115.4만 |
|---|
| 2026.05.07 | ₩1,598 | ₩1,617 | ₩1,480 | ₩1,556 | -2.63% | 149.6만 |
|---|
| 2026.05.06 | ₩1,452 | ₩1,745 | ₩1,420 | ₩1,586 | +9.23% | 773만 |
|---|
| 2026.05.04 | ₩1,412 | ₩1,483 | ₩1,385 | ₩1,410 | -0.14% | 67.1만 |
|---|
| 2026.04.30 | ₩1,530 | ₩1,540 | ₩1,475 | ₩1,483 | -3.07% | 46.6만 |
|---|
| 2026.04.29 | ₩1,535 | ₩1,556 | ₩1,460 | ₩1,525 | -0.65% | 93.5만 |
|---|
| 2026.04.28 | ₩1,490 | ₩1,720 | ₩1,440 | ₩1,505 | +1.01% | 445.3만 |
|---|
| 2026.04.27 | ₩1,388 | ₩1,394 | ₩1,355 | ₩1,383 | -0.36% | 23.3만 |
|---|
| 2026.04.24 | ₩1,396 | ₩1,410 | ₩1,375 | ₩1,388 | -0.57% | 13.3만 |
|---|
| 2026.04.23 | ₩1,429 | ₩1,459 | ₩1,369 | ₩1,397 | -2.24% | 25.1만 |
|---|
| 2026.04.22 | ₩1,464 | ₩1,474 | ₩1,420 | ₩1,443 | -1.43% | 19.9만 |
|---|
| 2026.04.21 | ₩1,380 | ₩1,560 | ₩1,380 | ₩1,469 | +6.45% | 184.6만 |
|---|
| 2026.04.20 | ₩1,390 | ₩1,393 | ₩1,363 | ₩1,379 | -0.79% | 16.6만 |
|---|
| 2026.04.17 | ₩1,374 | ₩1,390 | ₩1,350 | ₩1,390 | +1.16% | 11.4만 |
|---|
| 2026.04.16 | ₩1,334 | ₩1,415 | ₩1,334 | ₩1,374 | +3.00% | 22.3만 |
|---|
| 2026.04.15 | ₩1,340 | ₩1,350 | ₩1,325 | ₩1,334 | -0.45% | 9.9만 |
|---|
| 2026.04.14 | ₩1,361 | ₩1,361 | ₩1,283 | ₩1,326 | -2.57% | 10.3만 |
|---|
| 2026.04.13 | ₩1,312 | ₩1,338 | ₩1,281 | ₩1,324 | +0.91% | 14.4만 |
|---|
| 2026.04.10 | ₩1,197 | ₩1,345 | ₩1,197 | ₩1,312 | +9.61% | 45.9만 |
|---|
| 2026.04.09 | ₩1,210 | ₩1,212 | ₩1,192 | ₩1,197 | -1.07% | 5.1만 |
|---|
| 2026.04.08 | ₩1,190 | ₩1,219 | ₩1,190 | ₩1,210 | +1.68% | 9.9만 |
|---|
| 2026.04.07 | ₩1,190 | ₩1,234 | ₩1,170 | ₩1,178 | -1.01% | 5.6만 |
|---|
| 2026.04.06 | ₩1,198 | ₩1,207 | ₩1,170 | ₩1,185 | -1.09% | 8.8만 |
|---|
| 2026.04.03 | ₩1,189 | ₩1,218 | ₩1,189 | ₩1,198 | +0.76% | 3.9만 |
|---|
| 2026.04.02 | ₩1,208 | ₩1,234 | ₩1,187 | ₩1,189 | -1.57% | 7.1만 |
|---|
| 2026.04.01 | ₩1,187 | ₩1,226 | ₩1,187 | ₩1,218 | +2.61% | 4.6만 |
|---|
| 2026.03.31 | ₩1,183 | ₩1,233 | ₩1,172 | ₩1,184 | +0.08% | 12.5만 |
|---|
| 2026.03.30 | ₩1,178 | ₩1,191 | ₩1,162 | ₩1,183 | +0.42% | 6.3만 |
|---|
| 2026.03.27 | ₩1,209 | ₩1,209 | ₩1,166 | ₩1,191 | -1.49% | 9.4만 |
|---|
| 2026.03.26 | ₩1,246 | ₩1,246 | ₩1,198 | ₩1,209 | -2.97% | 9.2만 |
|---|
| 2026.03.25 | ₩1,216 | ₩1,263 | ₩1,211 | ₩1,235 | +1.56% | 8만 |
|---|
| 2026.03.24 | ₩1,210 | ₩1,230 | ₩1,203 | ₩1,216 | +0.50% | 6.2만 |
|---|
| 2026.03.23 | ₩1,213 | ₩1,265 | ₩1,202 | ₩1,202 | -0.91% | 10만 |
|---|
| 2026.03.20 | ₩1,226 | ₩1,288 | ₩1,226 | ₩1,266 | +3.26% | 16.3만 |
|---|
| 2026.03.19 | ₩1,235 | ₩1,235 | ₩1,195 | ₩1,224 | -0.89% | 6.5만 |
|---|
| 2026.03.18 | ₩1,224 | ₩1,259 | ₩1,220 | ₩1,224 | 0.00% | 9.8만 |
|---|
| 2026.03.17 | ₩1,192 | ₩1,247 | ₩1,192 | ₩1,224 | +2.68% | 8.6만 |
|---|
| 2026.03.16 | ₩1,201 | ₩1,209 | ₩1,181 | ₩1,192 | -0.75% | 8.1만 |
|---|
| 2026.03.13 | ₩1,171 | ₩1,210 | ₩1,160 | ₩1,200 | +2.48% | 7.2만 |
|---|
| 2026.03.12 | ₩1,177 | ₩1,231 | ₩1,171 | ₩1,204 | +2.29% | 23.1만 |
|---|
| 2026.03.11 | ₩1,137 | ₩1,199 | ₩1,137 | ₩1,178 | +3.61% | 12.6만 |
|---|
| 2026.03.10 | ₩1,114 | ₩1,149 | ₩1,114 | ₩1,136 | +1.97% | 8.3만 |
|---|
| 2026.03.09 | ₩1,189 | ₩1,189 | ₩1,080 | ₩1,100 | -7.49% | 16.7만 |
|---|
| 2026.03.06 | ₩1,109 | ₩1,228 | ₩1,080 | ₩1,200 | +8.21% | 23.7만 |
|---|
| 2026.03.05 | ₩1,090 | ₩1,128 | ₩1,090 | ₩1,120 | +2.75% | 14.2만 |
|---|
| 2026.03.04 | ₩1,150 | ₩1,150 | ₩1,023 | ₩1,039 | -9.65% | 37만 |
|---|
| 2026.03.03 | ₩1,208 | ₩1,214 | ₩1,165 | ₩1,165 | -3.56% | 34.6만 |
|---|
| 2026.02.27 | ₩1,236 | ₩1,245 | ₩1,205 | ₩1,214 | -1.78% | 19.9만 |
|---|
| 2026.02.26 | ₩1,238 | ₩1,260 | ₩1,234 | ₩1,234 | -0.32% | 33.9만 |
|---|
| 2026.02.25 | ₩1,258 | ₩1,277 | ₩1,235 | ₩1,250 | -0.64% | 25.2만 |
|---|
| 2026.02.24 | ₩1,296 | ₩1,300 | ₩1,233 | ₩1,233 | -4.86% | 39.6만 |
|---|
| 2026.02.23 | ₩1,298 | ₩1,333 | ₩1,291 | ₩1,296 | -0.15% | 20.5만 |
|---|
| 2026.02.20 | ₩1,290 | ₩1,303 | ₩1,283 | ₩1,297 | +0.54% | 15.3만 |
|---|
| 2026.02.19 | ₩1,305 | ₩1,312 | ₩1,289 | ₩1,297 | -0.61% | 26.3만 |
|---|
| 2026.02.13 | ₩1,333 | ₩1,333 | ₩1,297 | ₩1,309 | -1.80% | 25.4만 |
|---|
| 2026.02.12 | ₩1,350 | ₩1,360 | ₩1,315 | ₩1,336 | -1.04% | 20.7만 |
|---|
| 2026.02.11 | ₩1,373 | ₩1,386 | ₩1,357 | ₩1,370 | -0.22% | 7.9만 |
|---|
| 2026.02.10 | ₩1,373 | ₩1,387 | ₩1,364 | ₩1,373 | 0.00% | 7만 |
|---|
| 2026.02.09 | ₩1,333 | ₩1,372 | ₩1,333 | ₩1,372 | +2.93% | 13.4만 |
|---|
| 2026.02.06 | ₩1,356 | ₩1,366 | ₩1,300 | ₩1,320 | -2.65% | 19.2만 |
|---|
| 2026.02.05 | ₩1,390 | ₩1,390 | ₩1,356 | ₩1,356 | -2.45% | 21.4만 |
|---|
| 2026.02.04 | ₩1,376 | ₩1,398 | ₩1,363 | ₩1,391 | +1.09% | 18.6만 |
|---|
| 2026.02.03 | ₩1,399 | ₩1,413 | ₩1,380 | ₩1,385 | -1.00% | 14.5만 |
|---|
| 2026.02.02 | ₩1,436 | ₩1,440 | ₩1,371 | ₩1,371 | -4.53% | 35.7만 |
|---|
| 2026.01.30 | ₩1,495 | ₩1,495 | ₩1,440 | ₩1,440 | -3.68% | 28.7만 |
|---|
| 2026.01.29 | ₩1,500 | ₩1,506 | ₩1,461 | ₩1,495 | -0.33% | 26.3만 |
|---|
| 2026.01.28 | ₩1,478 | ₩1,509 | ₩1,450 | ₩1,496 | +1.22% | 31.6만 |
|---|
| 2026.01.27 | ₩1,500 | ₩1,506 | ₩1,460 | ₩1,478 | -1.47% | 13.9만 |
|---|
| 2026.01.26 | ₩1,469 | ₩1,500 | ₩1,450 | ₩1,500 | +2.11% | 38.3만 |
|---|
| 2026.01.23 | ₩1,445 | ₩1,470 | ₩1,410 | ₩1,469 | +1.66% | 19.1만 |
|---|
| 2026.01.22 | ₩1,382 | ₩1,462 | ₩1,370 | ₩1,445 | +4.56% | 32.3만 |
|---|
| 2026.01.21 | ₩1,405 | ₩1,405 | ₩1,355 | ₩1,382 | -1.64% | 25.9만 |
|---|
| 2026.01.20 | ₩1,400 | ₩1,425 | ₩1,380 | ₩1,409 | +0.64% | 14.2만 |
|---|
| 2026.01.19 | ₩1,400 | ₩1,412 | ₩1,364 | ₩1,400 | 0.00% | 21.1만 |
|---|
| 2026.01.16 | ₩1,456 | ₩1,457 | ₩1,385 | ₩1,400 | -3.85% | 20.9만 |
|---|
| 2026.01.15 | ₩1,405 | ₩1,420 | ₩1,370 | ₩1,414 | +0.64% | 19.6만 |
|---|
| 2026.01.14 | ₩1,417 | ₩1,417 | ₩1,389 | ₩1,410 | -0.49% | 17.1만 |
|---|
| 2026.01.13 | ₩1,423 | ₩1,439 | ₩1,405 | ₩1,417 | -0.42% | 16.8만 |
|---|
| 2026.01.12 | ₩1,396 | ₩1,438 | ₩1,393 | ₩1,423 | +1.93% | 24만 |
|---|
| 2026.01.09 | ₩1,404 | ₩1,419 | ₩1,388 | ₩1,409 | +0.36% | 19.4만 |
|---|
| 2026.01.08 | ₩1,425 | ₩1,430 | ₩1,396 | ₩1,399 | -1.82% | 22.2만 |
|---|
| 2026.01.07 | ₩1,461 | ₩1,464 | ₩1,401 | ₩1,425 | -2.46% | 32.7만 |
|---|
| 2026.01.06 | ₩1,459 | ₩1,498 | ₩1,459 | ₩1,461 | +0.14% | 29.6만 |
|---|
| 2026.01.05 | ₩1,497 | ₩1,507 | ₩1,452 | ₩1,458 | -2.61% | 49.1만 |
|---|
| 2026.01.02 | ₩1,575 | ₩1,575 | ₩1,488 | ₩1,496 | -5.02% | 23.4만 |
|---|
| 2025.12.30 | ₩1,516 | ₩1,516 | ₩1,468 | ₩1,491 | -1.65% | 31만 |
|---|
| 2025.12.29 | ₩1,507 | ₩1,520 | ₩1,471 | ₩1,517 | +0.66% | 25만 |
|---|
| 2025.12.26 | ₩1,531 | ₩1,549 | ₩1,505 | ₩1,513 | -1.18% | 21.5만 |
|---|
| 2025.12.24 | ₩1,552 | ₩1,560 | ₩1,510 | ₩1,523 | -1.87% | 18.2만 |
|---|
| 2025.12.23 | ₩1,586 | ₩1,608 | ₩1,535 | ₩1,552 | -2.14% | 31.7만 |
|---|
| 2025.12.22 | ₩1,575 | ₩1,620 | ₩1,575 | ₩1,586 | +0.70% | 23.8만 |
|---|
| 2025.12.19 | ₩1,690 | ₩1,690 | ₩1,535 | ₩1,591 | -5.86% | 46.4만 |
|---|
| 2025.12.18 | ₩1,609 | ₩1,652 | ₩1,609 | ₩1,626 | +1.06% | 30만 |
|---|
| 2025.12.17 | ₩1,714 | ₩1,743 | ₩1,648 | ₩1,670 | -2.57% | 48.2만 |
|---|
| 2025.12.16 | ₩1,897 | ₩1,897 | ₩1,710 | ₩1,723 | -9.17% | 99.2만 |
|---|
| 2025.12.15 | ₩1,812 | ₩1,993 | ₩1,773 | ₩1,899 | +4.80% | 378.7만 |
|---|
| 2025.12.12 | ₩1,770 | ₩1,830 | ₩1,700 | ₩1,768 | -0.11% | 113.1만 |
|---|
| 2025.12.11 | ₩1,906 | ₩1,908 | ₩1,745 | ₩1,796 | -5.77% | 258.8만 |
|---|
| 2025.12.10 | ₩1,575 | ₩1,906 | ₩1,525 | ₩1,906 | +21.02% | 263.4만 |
|---|
| 2025.12.09 | ₩1,523 | ₩1,588 | ₩1,505 | ₩1,578 | +3.61% | 47.1만 |
|---|
| 2025.12.08 | ₩1,500 | ₩1,536 | ₩1,494 | ₩1,510 | +0.67% | 15.3만 |
|---|
| 2025.12.05 | ₩1,510 | ₩1,520 | ₩1,498 | ₩1,499 | -0.73% | 8.6만 |
|---|
| 2025.12.04 | ₩1,474 | ₩1,510 | ₩1,471 | ₩1,509 | +2.37% | 16.2만 |
|---|
| 2025.12.03 | ₩1,475 | ₩1,499 | ₩1,475 | ₩1,489 | +0.95% | 6.5만 |
|---|
| 2025.12.02 | ₩1,488 | ₩1,490 | ₩1,466 | ₩1,488 | 0.00% | 5.5만 |
|---|
| 2025.12.01 | ₩1,469 | ₩1,493 | ₩1,465 | ₩1,471 | +0.14% | 6.7만 |
|---|
| 2025.11.28 | ₩1,418 | ₩1,477 | ₩1,418 | ₩1,475 | +4.02% | 9.6만 |
|---|
| 2025.11.27 | ₩1,417 | ₩1,437 | ₩1,417 | ₩1,424 | +0.49% | 3.6만 |
|---|
| 2025.11.26 | ₩1,381 | ₩1,431 | ₩1,380 | ₩1,431 | +3.62% | 7.6만 |
|---|
| 2025.11.25 | ₩1,418 | ₩1,447 | ₩1,381 | ₩1,393 | -1.76% | 8.1만 |
|---|
| 2025.11.24 | ₩1,482 | ₩1,482 | ₩1,413 | ₩1,418 | -4.32% | 15.1만 |
|---|
| 2025.11.21 | ₩1,480 | ₩1,493 | ₩1,455 | ₩1,482 | +0.14% | 9.6만 |
|---|
| 2025.11.20 | ₩1,482 | ₩1,495 | ₩1,472 | ₩1,495 | +0.88% | 7.9만 |
|---|
| 2025.11.19 | ₩1,452 | ₩1,485 | ₩1,451 | ₩1,480 | +1.93% | 9.2만 |
|---|
| 2025.11.18 | ₩1,468 | ₩1,515 | ₩1,450 | ₩1,478 | +0.68% | 21.1만 |
|---|
| 2025.11.17 | ₩1,489 | ₩1,541 | ₩1,457 | ₩1,483 | -0.40% | 25.2만 |
|---|
| 2025.11.14 | ₩1,472 | ₩1,498 | ₩1,459 | ₩1,488 | +1.09% | 24.2만 |
|---|
| 2025.11.13 | ₩1,490 | ₩1,638 | ₩1,457 | ₩1,472 | -1.21% | 199.9만 |
|---|
| 2025.11.12 | ₩1,445 | ₩1,457 | ₩1,418 | ₩1,433 | -0.83% | 14.9만 |
|---|
| 2025.11.11 | ₩1,460 | ₩1,488 | ₩1,435 | ₩1,445 | -1.03% | 13.4만 |
|---|
| 2025.11.10 | ₩1,467 | ₩1,480 | ₩1,430 | ₩1,459 | -0.55% | 18만 |
|---|
| 2025.11.07 | ₩1,432 | ₩1,495 | ₩1,400 | ₩1,464 | +2.23% | 70.3만 |
|---|
| 2025.11.06 | ₩1,353 | ₩1,649 | ₩1,340 | ₩1,433 | +5.91% | 282.5만 |
|---|
| 2025.11.05 | ₩1,378 | ₩1,378 | ₩1,321 | ₩1,361 | -1.23% | 10.3만 |
|---|
| 2025.11.04 | ₩1,360 | ₩1,415 | ₩1,355 | ₩1,384 | +1.76% | 8.9만 |
|---|
| 2025.11.03 | ₩1,388 | ₩1,394 | ₩1,358 | ₩1,369 | -1.37% | 10.8만 |
|---|
| 2025.10.31 | ₩1,427 | ₩1,427 | ₩1,384 | ₩1,388 | -2.73% | 8.1만 |
|---|
| 2025.10.30 | ₩1,453 | ₩1,453 | ₩1,380 | ₩1,394 | -4.06% | 16.3만 |
|---|
| 2025.10.29 | ₩1,507 | ₩1,516 | ₩1,398 | ₩1,453 | -3.58% | 17.5만 |
|---|
| 2025.10.28 | ₩1,490 | ₩1,515 | ₩1,478 | ₩1,507 | +1.14% | 12.3만 |
|---|
| 2025.10.27 | ₩1,488 | ₩1,544 | ₩1,474 | ₩1,491 | +0.20% | 15.9만 |
|---|
| 2025.10.24 | ₩1,425 | ₩1,500 | ₩1,422 | ₩1,485 | +4.21% | 18.1만 |
|---|
| 2025.10.23 | ₩1,456 | ₩1,456 | ₩1,426 | ₩1,438 | -1.24% | 4만 |
|---|
| 2025.10.22 | ₩1,436 | ₩1,474 | ₩1,425 | ₩1,456 | +1.39% | 7.8만 |
|---|
| 2025.10.21 | ₩1,458 | ₩1,476 | ₩1,431 | ₩1,436 | -1.51% | 12.7만 |
|---|
| 2025.10.20 | ₩1,460 | ₩1,471 | ₩1,437 | ₩1,459 | -0.07% | 8.8만 |
|---|
| 2025.10.17 | ₩1,435 | ₩1,520 | ₩1,419 | ₩1,460 | +1.74% | 24만 |
|---|
| 2025.10.16 | ₩1,459 | ₩1,459 | ₩1,418 | ₩1,435 | -1.64% | 12만 |
|---|
| 2025.10.15 | ₩1,383 | ₩1,430 | ₩1,379 | ₩1,419 | +2.60% | 14.3만 |
|---|
| 2025.10.14 | ₩1,382 | ₩1,417 | ₩1,365 | ₩1,383 | +0.07% | 8.2만 |
|---|
| 2025.10.13 | ₩1,349 | ₩1,389 | ₩1,344 | ₩1,380 | +2.30% | 8.1만 |
|---|
| 2025.10.10 | ₩1,383 | ₩1,384 | ₩1,340 | ₩1,366 | -1.23% | 11.6만 |
|---|