시장 데이터를 불러오는 중
전체 종목
미래반도체 과거 주가
254490.KQ · KOSDAQ
주요 제품·사업: 반도체
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
254490.KQ · KOSDAQ
주요 제품·사업: 반도체
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩18,560 | ₩19,290 | ₩18,465 | ₩18,820 | +1.40% | 17.8만 |
| 2026.10.07 | ₩18,830 | ₩18,950 | ₩18,240 | ₩18,350 | -2.55% | 8.6만 |
| 2026.10.06 | ₩19,130 | ₩19,220 | ₩18,880 | ₩19,000 | -0.68% | 11.6만 |
| 2026.10.02 | ₩18,490 | ₩19,280 | ₩18,350 | ₩18,760 | +1.46% | 16.8만 |
| 2026.10.01 | ₩17,210 | ₩18,480 | ₩16,850 | ₩18,480 | +7.38% | 18.3만 |
| 2026.09.30 | ₩17,350 | ₩18,000 | ₩17,150 | ₩17,210 | -0.81% | 12.9만 |
| 2026.09.29 | ₩16,600 | ₩17,240 | ₩16,500 | ₩17,240 | +3.86% | 9.3만 |
| 2026.09.28 | ₩16,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,500 |
| ₩16,600 |
| -1.31% |
| 7.8만 |
| 2026.09.23 | ₩17,100 | ₩17,400 | ₩16,450 | ₩16,810 | -1.70% | 18.7만 |
|---|
| 2026.09.22 | ₩16,820 | ₩17,100 | ₩16,000 | ₩16,170 | -3.86% | 12.7만 |
|---|
| 2026.09.21 | ₩15,460 | ₩17,190 | ₩15,330 | ₩16,230 | +4.98% | 34만 |
|---|
| 2026.09.18 | ₩15,420 | ₩15,790 | ₩15,370 | ₩15,450 | +0.19% | 4.4만 |
|---|
| 2026.09.17 | ₩14,930 | ₩15,340 | ₩14,930 | ₩15,260 | +2.21% | 3.1만 |
|---|
| 2026.09.16 | ₩14,710 | ₩15,000 | ₩14,510 | ₩14,880 | +1.16% | 2.1만 |
|---|
| 2026.09.15 | ₩14,520 | ₩15,100 | ₩14,420 | ₩14,850 | +2.27% | 2.8만 |
|---|
| 2026.09.14 | ₩14,850 | ₩14,980 | ₩14,400 | ₩14,640 | -1.41% | 2.1만 |
|---|
| 2026.09.11 | ₩15,100 | ₩15,140 | ₩14,810 | ₩15,050 | -0.33% | 2.1만 |
|---|
| 2026.09.10 | ₩15,260 | ₩15,790 | ₩14,200 | ₩15,480 | +1.44% | 5.8만 |
|---|
| 2026.09.09 | ₩15,160 | ₩15,600 | ₩15,110 | ₩15,280 | +0.79% | 3.3만 |
|---|
| 2026.09.08 | ₩15,460 | ₩15,630 | ₩15,150 | ₩15,150 | -2.01% | 3.8만 |
|---|
| 2026.09.07 | ₩15,600 | ₩15,860 | ₩15,330 | ₩15,460 | -0.90% | 3.4만 |
|---|
| 2026.09.04 | ₩14,910 | ₩15,410 | ₩14,910 | ₩15,280 | +2.48% | 3.1만 |
|---|
| 2026.09.03 | ₩15,300 | ₩15,690 | ₩14,650 | ₩14,800 | -3.27% | 4.6만 |
|---|
| 2026.09.02 | ₩15,160 | ₩15,680 | ₩14,940 | ₩15,250 | +0.59% | 2.3만 |
|---|
| 2026.09.01 | ₩15,660 | ₩15,940 | ₩15,520 | ₩15,650 | -0.06% | 3.5만 |
|---|
| 2026.08.31 | ₩15,400 | ₩15,900 | ₩14,880 | ₩15,810 | +2.66% | 4.3만 |
|---|
| 2026.08.28 | ₩15,840 | ₩16,020 | ₩15,590 | ₩15,640 | -1.26% | 3.4만 |
|---|
| 2026.08.27 | ₩16,010 | ₩16,190 | ₩15,640 | ₩15,990 | -0.12% | 5.3만 |
|---|
| 2026.08.26 | ₩15,680 | ₩16,030 | ₩15,250 | ₩15,740 | +0.38% | 3.4만 |
|---|
| 2026.08.25 | ₩15,000 | ₩15,720 | ₩14,220 | ₩15,720 | +4.80% | 4.6만 |
|---|
| 2026.08.24 | ₩15,370 | ₩15,740 | ₩15,080 | ₩15,180 | -1.24% | 5.5만 |
|---|
| 2026.08.21 | ₩16,100 | ₩16,100 | ₩15,200 | ₩15,310 | -4.91% | 7.5만 |
|---|
| 2026.08.20 | ₩16,150 | ₩16,430 | ₩15,900 | ₩16,300 | +0.93% | 6만 |
|---|
| 2026.08.19 | ₩15,360 | ₩16,340 | ₩15,280 | ₩15,710 | +2.28% | 8.2만 |
|---|
| 2026.08.18 | ₩17,280 | ₩17,340 | ₩15,900 | ₩16,090 | -6.89% | 12.8만 |
|---|
| 2026.08.14 | ₩17,940 | ₩18,050 | ₩16,600 | ₩17,060 | -4.91% | 20.7만 |
|---|
| 2026.08.13 | ₩18,900 | ₩20,000 | ₩16,910 | ₩17,120 | -9.42% | 33.5만 |
|---|
| 2026.08.12 | ₩18,150 | ₩18,490 | ₩17,680 | ₩18,490 | +1.87% | 9.3만 |
|---|
| 2026.08.11 | ₩17,240 | ₩18,070 | ₩16,850 | ₩18,000 | +4.41% | 11.8만 |
|---|
| 2026.08.10 | ₩15,850 | ₩17,500 | ₩15,850 | ₩17,240 | +8.77% | 14.1만 |
|---|
| 2026.08.07 | ₩15,660 | ₩16,300 | ₩15,210 | ₩15,670 | +0.06% | 11.3만 |
|---|
| 2026.08.06 | ₩15,510 | ₩15,980 | ₩15,170 | ₩15,660 | +0.97% | 5.7만 |
|---|
| 2026.08.05 | ₩15,720 | ₩16,130 | ₩15,210 | ₩15,820 | +0.64% | 11.6만 |
|---|
| 2026.08.04 | ₩14,240 | ₩14,930 | ₩14,110 | ₩14,830 | +4.14% | 8.7만 |
|---|
| 2026.08.03 | ₩13,600 | ₩14,620 | ₩13,300 | ₩14,140 | +3.97% | 12.7만 |
|---|
| 2026.07.31 | ₩12,900 | ₩14,030 | ₩12,610 | ₩13,710 | +6.28% | 28.2만 |
|---|
| 2026.07.30 | ₩10,900 | ₩12,000 | ₩10,900 | ₩11,470 | +5.23% | 7만 |
|---|
| 2026.07.29 | ₩12,900 | ₩13,200 | ₩10,520 | ₩11,310 | -12.33% | 15.1만 |
|---|
| 2026.07.28 | ₩14,130 | ₩14,410 | ₩12,700 | ₩12,740 | -9.84% | 8.1만 |
|---|
| 2026.07.27 | ₩14,830 | ₩14,990 | ₩14,400 | ₩14,830 | 0.00% | 5만 |
|---|
| 2026.07.24 | ₩15,420 | ₩15,420 | ₩14,350 | ₩14,400 | -6.61% | 8.5만 |
|---|
| 2026.07.23 | ₩15,300 | ₩15,590 | ₩14,970 | ₩15,500 | +1.31% | 11.3만 |
|---|
| 2026.07.22 | ₩15,900 | ₩16,440 | ₩14,910 | ₩14,920 | -6.16% | 11만 |
|---|
| 2026.07.21 | ₩14,630 | ₩15,390 | ₩14,330 | ₩15,170 | +3.69% | 8.2만 |
|---|
| 2026.07.20 | ₩15,500 | ₩15,600 | ₩14,530 | ₩14,690 | -5.23% | 9.3만 |
|---|
| 2026.07.16 | ₩16,590 | ₩16,650 | ₩15,630 | ₩15,700 | -5.36% | 10.7만 |
|---|
| 2026.07.15 | ₩15,730 | ₩17,390 | ₩15,700 | ₩17,100 | +8.71% | 26.4만 |
|---|
| 2026.07.14 | ₩15,310 | ₩15,600 | ₩14,210 | ₩14,810 | -3.27% | 11.7만 |
|---|
| 2026.07.13 | ₩16,890 | ₩17,760 | ₩15,340 | ₩15,520 | -8.11% | 13.3만 |
|---|
| 2026.07.10 | ₩15,980 | ₩17,100 | ₩15,610 | ₩16,810 | +5.19% | 8.9만 |
|---|
| 2026.07.09 | ₩15,430 | ₩16,180 | ₩14,930 | ₩15,520 | +0.58% | 11.5만 |
|---|
| 2026.07.08 | ₩15,800 | ₩16,600 | ₩14,870 | ₩15,060 | -4.68% | 10.6만 |
|---|
| 2026.07.07 | ₩16,910 | ₩17,550 | ₩16,050 | ₩16,370 | -3.19% | 9.4만 |
|---|
| 2026.07.06 | ₩17,910 | ₩18,000 | ₩16,590 | ₩17,350 | -3.13% | 9.6만 |
|---|
| 2026.07.03 | ₩17,330 | ₩17,830 | ₩16,000 | ₩17,830 | +2.89% | 12.5만 |
|---|
| 2026.07.02 | ₩18,950 | ₩18,950 | ₩17,200 | ₩17,330 | -8.55% | 15만 |
|---|
| 2026.07.01 | ₩19,700 | ₩20,350 | ₩18,920 | ₩19,800 | +0.51% | 13.1만 |
|---|
| 2026.06.30 | ₩19,390 | ₩19,990 | ₩19,110 | ₩19,600 | +1.08% | 9.4만 |
|---|
| 2026.06.29 | ₩18,400 | ₩19,960 | ₩18,060 | ₩19,390 | +5.38% | 10.8만 |
|---|
| 2026.06.26 | ₩19,650 | ₩19,670 | ₩17,810 | ₩18,400 | -6.36% | 17.7만 |
|---|
| 2026.06.25 | ₩21,450 | ₩21,800 | ₩19,410 | ₩19,710 | -8.11% | 15.8만 |
|---|
| 2026.06.24 | ₩20,550 | ₩21,250 | ₩19,660 | ₩20,400 | -0.73% | 18.2만 |
|---|
| 2026.06.23 | ₩23,900 | ₩23,950 | ₩20,550 | ₩20,550 | -14.02% | 23.8만 |
|---|
| 2026.06.22 | ₩22,550 | ₩24,750 | ₩22,550 | ₩24,100 | +6.87% | 18.5만 |
|---|
| 2026.06.19 | ₩26,100 | ₩26,400 | ₩22,400 | ₩23,200 | -11.11% | 32.9만 |
|---|
| 2026.06.18 | ₩25,900 | ₩25,950 | ₩24,850 | ₩25,450 | -1.74% | 12.7만 |
|---|
| 2026.06.17 | ₩25,150 | ₩26,600 | ₩24,800 | ₩25,900 | +2.98% | 22.7만 |
|---|
| 2026.06.16 | ₩26,450 | ₩26,750 | ₩25,100 | ₩25,350 | -4.16% | 18.4만 |
|---|
| 2026.06.15 | ₩27,200 | ₩27,350 | ₩25,550 | ₩26,250 | -3.49% | 39.7만 |
|---|
| 2026.06.12 | ₩25,700 | ₩26,850 | ₩25,100 | ₩25,650 | -0.19% | 38.5만 |
|---|
| 2026.06.11 | ₩22,400 | ₩25,300 | ₩22,250 | ₩24,300 | +8.48% | 29.3만 |
|---|
| 2026.06.10 | ₩24,300 | ₩25,300 | ₩22,650 | ₩23,350 | -3.91% | 190 |
|---|
| 2026.06.09 | ₩23,700 | ₩24,350 | ₩22,350 | ₩24,300 | +2.53% | 24.4만 |
|---|
| 2026.06.08 | ₩22,150 | ₩23,550 | ₩21,600 | ₩22,250 | +0.45% | 40.9만 |
|---|
| 2026.06.05 | ₩26,700 | ₩26,700 | ₩24,200 | ₩24,450 | -8.43% | 18.2만 |
|---|
| 2026.06.04 | ₩26,150 | ₩28,000 | ₩26,150 | ₩27,200 | +4.02% | 28.9만 |
|---|
| 2026.06.02 | ₩27,350 | ₩27,500 | ₩25,400 | ₩26,400 | -3.47% | 27.4만 |
|---|
| 2026.06.01 | ₩26,100 | ₩28,300 | ₩25,950 | ₩27,300 | +4.60% | 35.6만 |
|---|
| 2026.05.29 | ₩28,550 | ₩29,100 | ₩25,800 | ₩26,200 | -8.23% | 24.7만 |
|---|
| 2026.05.28 | ₩30,300 | ₩30,325 | ₩25,950 | ₩28,050 | -7.43% | 44.7만 |
|---|
| 2026.05.27 | ₩34,750 | ₩35,450 | ₩28,850 | ₩30,000 | -13.67% | 53.9만 |
|---|
| 2026.05.26 | ₩33,100 | ₩34,600 | ₩31,100 | ₩33,450 | +1.06% | 53.8만 |
|---|
| 2026.05.22 | ₩34,300 | ₩35,450 | ₩31,350 | ₩32,150 | -6.27% | 60.5만 |
|---|
| 2026.05.21 | ₩33,100 | ₩35,750 | ₩31,900 | ₩34,300 | +3.63% | 75.3만 |
|---|
| 2026.05.20 | ₩31,100 | ₩31,800 | ₩28,650 | ₩31,200 | +0.32% | 41.8만 |
|---|
| 2026.05.19 | ₩31,200 | ₩32,750 | ₩29,650 | ₩30,550 | -2.08% | 53.9만 |
|---|
| 2026.05.18 | ₩39,950 | ₩39,950 | ₩31,400 | ₩31,600 | -20.90% | 117.2만 |
|---|
| 2026.05.15 | ₩45,000 | ₩47,300 | ₩39,000 | ₩41,000 | -8.89% | 148.6만 |
|---|
| 2026.05.14 | ₩37,150 | ₩47,850 | ₩35,150 | ₩43,000 | +15.75% | 435만 |
|---|
| 2026.05.13 | ₩35,250 | ₩39,700 | ₩33,650 | ₩37,800 | +7.23% | 155.6만 |
|---|
| 2026.05.12 | ₩40,250 | ₩41,600 | ₩34,100 | ₩35,600 | -11.55% | 171.8만 |
|---|
| 2026.05.11 | ₩32,900 | ₩40,100 | ₩31,300 | ₩40,100 | +21.88% | 273.6만 |
|---|
| 2026.05.08 | ₩29,600 | ₩31,450 | ₩28,450 | ₩30,850 | +4.22% | 54.8만 |
|---|
| 2026.05.07 | ₩29,600 | ₩31,350 | ₩27,000 | ₩29,400 | -0.68% | 119.9만 |
|---|
| 2026.05.06 | ₩31,450 | ₩34,450 | ₩29,400 | ₩29,600 | -5.88% | 186.2만 |
|---|
| 2026.05.04 | ₩23,850 | ₩30,350 | ₩23,850 | ₩29,250 | +22.64% | 396.8만 |
|---|
| 2026.04.30 | ₩21,300 | ₩25,200 | ₩21,100 | ₩23,350 | +9.62% | 252.6만 |
|---|
| 2026.04.29 | ₩21,300 | ₩21,750 | ₩20,900 | ₩21,150 | -0.70% | 29.7만 |
|---|
| 2026.04.28 | ₩22,400 | ₩22,400 | ₩21,000 | ₩21,850 | -2.46% | 54만 |
|---|
| 2026.04.27 | ₩20,300 | ₩23,500 | ₩20,050 | ₩22,350 | +10.10% | 208.8만 |
|---|
| 2026.04.24 | ₩19,110 | ₩20,600 | ₩19,110 | ₩20,050 | +4.92% | 67.8만 |
|---|
| 2026.04.23 | ₩19,500 | ₩19,550 | ₩18,660 | ₩19,010 | -2.51% | 19.6만 |
|---|
| 2026.04.22 | ₩19,030 | ₩19,200 | ₩18,510 | ₩19,200 | +0.89% | 13.7만 |
|---|
| 2026.04.21 | ₩19,100 | ₩19,620 | ₩18,870 | ₩19,050 | -0.26% | 29.5만 |
|---|
| 2026.04.20 | ₩18,480 | ₩18,950 | ₩18,400 | ₩18,630 | +0.81% | 19.5만 |
|---|
| 2026.04.17 | ₩18,440 | ₩18,460 | ₩18,000 | ₩18,270 | -0.92% | 6.4만 |
|---|
| 2026.04.16 | ₩18,550 | ₩18,640 | ₩18,160 | ₩18,430 | -0.65% | 11.3만 |
|---|
| 2026.04.15 | ₩19,090 | ₩19,140 | ₩18,490 | ₩18,510 | -3.04% | 20.5만 |
|---|
| 2026.04.14 | ₩17,710 | ₩19,890 | ₩17,700 | ₩18,490 | +4.40% | 110.7만 |
|---|
| 2026.04.13 | ₩16,990 | ₩17,880 | ₩16,780 | ₩17,210 | +1.29% | 7.8만 |
|---|
| 2026.04.10 | ₩16,910 | ₩17,500 | ₩16,910 | ₩17,200 | +1.71% | 8만 |
|---|
| 2026.04.09 | ₩17,260 | ₩17,320 | ₩16,600 | ₩16,760 | -2.90% | 5.3만 |
|---|
| 2026.04.08 | ₩16,880 | ₩17,290 | ₩16,700 | ₩17,260 | +2.25% | 12.2만 |
|---|
| 2026.04.07 | ₩16,700 | ₩16,950 | ₩15,880 | ₩16,040 | -3.95% | 7.5만 |
|---|
| 2026.04.06 | ₩16,370 | ₩16,750 | ₩16,050 | ₩16,120 | -1.53% | 4.2만 |
|---|
| 2026.04.03 | ₩16,660 | ₩16,880 | ₩16,040 | ₩16,350 | -1.86% | 6만 |
|---|
| 2026.04.02 | ₩17,560 | ₩17,800 | ₩15,950 | ₩16,300 | -7.18% | 9.3만 |
|---|
| 2026.04.01 | ₩16,420 | ₩17,420 | ₩16,400 | ₩17,410 | +6.03% | 8.6만 |
|---|
| 2026.03.31 | ₩16,680 | ₩16,680 | ₩15,680 | ₩15,760 | -5.52% | 8.7만 |
|---|
| 2026.03.30 | ₩16,510 | ₩17,000 | ₩16,450 | ₩16,720 | +1.27% | 6.1만 |
|---|
| 2026.03.27 | ₩17,190 | ₩17,730 | ₩16,900 | ₩17,410 | +1.28% | 8.7만 |
|---|
| 2026.03.26 | ₩18,900 | ₩18,900 | ₩17,650 | ₩17,790 | -5.87% | 11.4만 |
|---|
| 2026.03.25 | ₩18,460 | ₩19,220 | ₩18,460 | ₩19,010 | +2.98% | 13.5만 |
|---|
| 2026.03.24 | ₩18,490 | ₩18,610 | ₩17,600 | ₩18,190 | -1.62% | 8.6만 |
|---|
| 2026.03.23 | ₩18,300 | ₩18,490 | ₩17,650 | ₩17,650 | -3.55% | 12.4만 |
|---|
| 2026.03.20 | ₩18,850 | ₩19,000 | ₩18,500 | ₩18,870 | +0.11% | 9.4만 |
|---|
| 2026.03.19 | ₩19,000 | ₩19,200 | ₩18,710 | ₩18,750 | -1.32% | 11.3만 |
|---|
| 2026.03.18 | ₩18,900 | ₩19,560 | ₩18,900 | ₩19,480 | +3.07% | 21만 |
|---|
| 2026.03.17 | ₩19,750 | ₩19,750 | ₩18,700 | ₩18,700 | -5.32% | 17.2만 |
|---|
| 2026.03.16 | ₩19,030 | ₩19,450 | ₩18,740 | ₩19,160 | +0.68% | 14.6만 |
|---|
| 2026.03.13 | ₩18,630 | ₩19,280 | ₩18,160 | ₩18,860 | +1.23% | 13.6만 |
|---|
| 2026.03.12 | ₩19,180 | ₩19,800 | ₩18,800 | ₩19,160 | -0.10% | 12.5만 |
|---|
| 2026.03.11 | ₩20,000 | ₩20,100 | ₩19,030 | ₩19,220 | -3.90% | 19.3만 |
|---|
| 2026.03.10 | ₩19,900 | ₩20,100 | ₩19,000 | ₩19,700 | -1.01% | 23.8만 |
|---|
| 2026.03.09 | ₩19,200 | ₩19,300 | ₩17,680 | ₩18,220 | -5.10% | 25.1만 |
|---|
| 2026.03.06 | ₩18,950 | ₩20,450 | ₩18,330 | ₩20,150 | +6.33% | 35.9만 |
|---|
| 2026.03.05 | ₩17,480 | ₩19,130 | ₩17,480 | ₩18,800 | +7.55% | 30.4만 |
|---|
| 2026.03.04 | ₩18,460 | ₩19,580 | ₩16,210 | ₩16,210 | -12.19% | 43.9만 |
|---|
| 2026.03.03 | ₩19,850 | ₩21,200 | ₩19,100 | ₩19,120 | -3.68% | 50.7만 |
|---|
| 2026.02.27 | ₩20,750 | ₩21,600 | ₩20,300 | ₩20,750 | 0.00% | 55만 |
|---|
| 2026.02.26 | ₩20,200 | ₩23,750 | ₩20,000 | ₩21,600 | +6.93% | 318.5만 |
|---|
| 2026.02.25 | ₩21,200 | ₩21,800 | ₩20,000 | ₩20,100 | -5.19% | 89.7만 |
|---|
| 2026.02.24 | ₩18,200 | ₩22,500 | ₩17,770 | ₩20,500 | +12.64% | 472.9만 |
|---|
| 2026.02.23 | ₩17,980 | ₩18,480 | ₩17,890 | ₩18,190 | +1.17% | 20만 |
|---|
| 2026.02.20 | ₩18,100 | ₩18,100 | ₩17,700 | ₩17,770 | -1.82% | 9만 |
|---|
| 2026.02.19 | ₩18,060 | ₩18,270 | ₩17,820 | ₩18,100 | +0.22% | 14.6만 |
|---|
| 2026.02.13 | ₩17,570 | ₩18,200 | ₩17,420 | ₩17,690 | +0.68% | 10.1만 |
|---|
| 2026.02.12 | ₩17,830 | ₩18,090 | ₩17,490 | ₩17,770 | -0.34% | 14.6만 |
|---|
| 2026.02.11 | ₩17,960 | ₩17,960 | ₩17,400 | ₩17,550 | -2.28% | 8.9만 |
|---|
| 2026.02.10 | ₩18,700 | ₩18,890 | ₩17,850 | ₩17,960 | -3.96% | 14.1만 |
|---|
| 2026.02.09 | ₩18,400 | ₩18,900 | ₩18,300 | ₩18,700 | +1.63% | 29.7만 |
|---|
| 2026.02.06 | ₩17,440 | ₩17,820 | ₩16,760 | ₩17,570 | +0.75% | 13.7만 |
|---|
| 2026.02.05 | ₩18,480 | ₩18,720 | ₩17,750 | ₩17,820 | -3.57% | 23만 |
|---|
| 2026.02.04 | ₩18,550 | ₩19,280 | ₩18,270 | ₩19,090 | +2.91% | 43.6만 |
|---|
| 2026.02.03 | ₩17,750 | ₩20,250 | ₩17,360 | ₩18,940 | +6.70% | 234.6만 |
|---|
| 2026.02.02 | ₩18,230 | ₩18,660 | ₩17,060 | ₩17,070 | -6.36% | 36만 |
|---|
| 2026.01.30 | ₩17,360 | ₩19,850 | ₩17,150 | ₩18,240 | +5.07% | 223.5만 |
|---|
| 2026.01.29 | ₩18,100 | ₩18,200 | ₩16,950 | ₩17,370 | -4.03% | 51.7만 |
|---|
| 2026.01.28 | ₩16,630 | ₩17,220 | ₩16,420 | ₩17,180 | +3.31% | 30.6만 |
|---|
| 2026.01.27 | ₩16,250 | ₩16,430 | ₩15,940 | ₩16,390 | +0.86% | 12.4만 |
|---|
| 2026.01.26 | ₩15,840 | ₩16,190 | ₩15,760 | ₩16,160 | +2.02% | 9.3만 |
|---|
| 2026.01.23 | ₩15,750 | ₩15,910 | ₩15,600 | ₩15,810 | +0.38% | 5.6만 |
|---|
| 2026.01.22 | ₩15,980 | ₩16,450 | ₩15,500 | ₩15,740 | -1.50% | 9.3만 |
|---|
| 2026.01.21 | ₩15,800 | ₩15,900 | ₩15,170 | ₩15,550 | -1.58% | 8.4만 |
|---|
| 2026.01.20 | ₩15,880 | ₩16,080 | ₩15,500 | ₩15,950 | +0.44% | 6.3만 |
|---|
| 2026.01.19 | ₩16,180 | ₩16,180 | ₩15,610 | ₩16,080 | -0.62% | 5.8만 |
|---|
| 2026.01.16 | ₩16,600 | ₩16,750 | ₩16,000 | ₩16,010 | -3.55% | 6.9만 |
|---|
| 2026.01.15 | ₩16,020 | ₩16,300 | ₩15,750 | ₩16,300 | +1.75% | 5.1만 |
|---|
| 2026.01.14 | ₩16,150 | ₩16,450 | ₩15,970 | ₩16,020 | -0.80% | 6.2만 |
|---|
| 2026.01.13 | ₩16,370 | ₩16,630 | ₩15,960 | ₩16,150 | -1.34% | 6.5만 |
|---|
| 2026.01.12 | ₩16,680 | ₩16,890 | ₩16,110 | ₩16,370 | -1.86% | 6.5만 |
|---|
| 2026.01.09 | ₩17,000 | ₩17,020 | ₩16,290 | ₩16,350 | -3.82% | 7.6만 |
|---|
| 2026.01.08 | ₩17,000 | ₩17,930 | ₩16,810 | ₩16,940 | -0.35% | 17.6만 |
|---|
| 2026.01.07 | ₩17,500 | ₩17,800 | ₩16,630 | ₩16,900 | -3.43% | 16.4만 |
|---|
| 2026.01.06 | ₩17,370 | ₩17,370 | ₩16,950 | ₩17,200 | -0.98% | 12.9만 |
|---|
| 2026.01.05 | ₩17,910 | ₩18,180 | ₩17,160 | ₩17,370 | -3.02% | 32.4만 |
|---|
| 2026.01.02 | ₩16,120 | ₩18,040 | ₩16,070 | ₩17,160 | +6.45% | 70.5만 |
|---|
| 2025.12.30 | ₩14,810 | ₩18,280 | ₩14,810 | ₩16,280 | +9.93% | 166.9만 |
|---|
| 2025.12.29 | ₩15,060 | ₩15,240 | ₩14,800 | ₩15,160 | +0.66% | 6.2만 |
|---|
| 2025.12.26 | ₩14,420 | ₩14,890 | ₩14,360 | ₩14,820 | +2.77% | 4.8만 |
|---|
| 2025.12.24 | ₩14,640 | ₩14,670 | ₩14,420 | ₩14,420 | -1.50% | 1.9만 |
|---|
| 2025.12.23 | ₩14,910 | ₩14,910 | ₩14,510 | ₩14,600 | -2.08% | 2.2만 |
|---|
| 2025.12.22 | ₩14,500 | ₩14,930 | ₩14,500 | ₩14,700 | +1.38% | 3.9만 |
|---|
| 2025.12.19 | ₩14,490 | ₩14,520 | ₩14,170 | ₩14,310 | -1.24% | 1.5만 |
|---|
| 2025.12.18 | ₩14,380 | ₩14,380 | ₩14,130 | ₩14,300 | -0.56% | 2.4만 |
|---|
| 2025.12.17 | ₩14,380 | ₩14,680 | ₩14,380 | ₩14,490 | +0.76% | 2.2만 |
|---|
| 2025.12.16 | ₩14,890 | ₩14,890 | ₩14,300 | ₩14,420 | -3.16% | 4만 |
|---|
| 2025.12.15 | ₩14,950 | ₩14,950 | ₩14,500 | ₩14,680 | -1.81% | 2.4만 |
|---|
| 2025.12.12 | ₩15,100 | ₩15,150 | ₩14,890 | ₩14,980 | -0.79% | 2.6만 |
|---|
| 2025.12.11 | ₩15,060 | ₩15,230 | ₩14,910 | ₩15,000 | -0.40% | 2.2만 |
|---|
| 2025.12.10 | ₩15,140 | ₩15,250 | ₩15,010 | ₩15,020 | -0.79% | 1.9만 |
|---|
| 2025.12.09 | ₩15,250 | ₩15,980 | ₩15,100 | ₩15,140 | -0.72% | 2.1만 |
|---|
| 2025.12.08 | ₩15,250 | ₩15,320 | ₩15,110 | ₩15,250 | 0.00% | 2.4만 |
|---|
| 2025.12.05 | ₩15,200 | ₩15,350 | ₩15,010 | ₩15,320 | +0.79% | 1.9만 |
|---|
| 2025.12.04 | ₩15,510 | ₩15,590 | ₩15,010 | ₩15,140 | -2.39% | 2.9만 |
|---|
| 2025.12.03 | ₩15,450 | ₩15,660 | ₩15,380 | ₩15,610 | +1.04% | 3.2만 |
|---|
| 2025.12.02 | ₩15,450 | ₩15,480 | ₩15,260 | ₩15,350 | -0.65% | 2.7만 |
|---|
| 2025.12.01 | ₩15,600 | ₩15,790 | ₩15,420 | ₩15,440 | -1.03% | 2.9만 |
|---|
| 2025.11.28 | ₩15,170 | ₩15,550 | ₩15,000 | ₩15,450 | +1.85% | 2.3만 |
|---|
| 2025.11.27 | ₩15,070 | ₩15,450 | ₩15,070 | ₩15,160 | +0.60% | 1.8만 |
|---|
| 2025.11.26 | ₩15,190 | ₩15,200 | ₩14,740 | ₩15,050 | -0.92% | 3.2만 |
|---|
| 2025.11.25 | ₩14,640 | ₩15,200 | ₩14,640 | ₩14,790 | +1.02% | 3.3만 |
|---|
| 2025.11.24 | ₩14,900 | ₩14,950 | ₩14,200 | ₩14,500 | -2.68% | 2.3만 |
|---|
| 2025.11.21 | ₩15,100 | ₩15,470 | ₩14,650 | ₩14,680 | -2.78% | 4만 |
|---|
| 2025.11.20 | ₩15,450 | ₩15,860 | ₩15,320 | ₩15,520 | +0.45% | 3.7만 |
|---|
| 2025.11.19 | ₩15,180 | ₩15,410 | ₩14,750 | ₩15,000 | -1.19% | 2.8만 |
|---|
| 2025.11.18 | ₩16,000 | ₩16,050 | ₩15,330 | ₩15,370 | -3.94% | 5.2만 |
|---|
| 2025.11.17 | ₩16,210 | ₩16,360 | ₩15,850 | ₩16,200 | -0.06% | 5만 |
|---|
| 2025.11.14 | ₩16,200 | ₩16,500 | ₩15,900 | ₩15,900 | -1.85% | 5.2만 |
|---|
| 2025.11.13 | ₩16,530 | ₩16,850 | ₩16,430 | ₩16,650 | +0.73% | 4.1만 |
|---|
| 2025.11.12 | ₩16,490 | ₩16,780 | ₩16,100 | ₩16,620 | +0.79% | 4.2만 |
|---|
| 2025.11.11 | ₩16,500 | ₩17,100 | ₩16,100 | ₩16,500 | 0.00% | 5.9만 |
|---|
| 2025.11.10 | ₩15,690 | ₩16,500 | ₩15,630 | ₩16,380 | +4.40% | 6.3만 |
|---|
| 2025.11.07 | ₩16,200 | ₩16,380 | ₩15,000 | ₩15,640 | -3.46% | 7.2만 |
|---|
| 2025.11.06 | ₩16,820 | ₩17,450 | ₩16,440 | ₩16,550 | -1.61% | 6.9만 |
|---|
| 2025.11.05 | ₩17,320 | ₩17,320 | ₩15,800 | ₩16,650 | -3.87% | 13.5만 |
|---|
| 2025.11.04 | ₩17,500 | ₩17,840 | ₩17,200 | ₩17,500 | 0.00% | 10.2만 |
|---|
| 2025.11.03 | ₩17,090 | ₩17,580 | ₩16,950 | ₩17,420 | +1.93% | 9만 |
|---|
| 2025.10.31 | ₩17,070 | ₩17,130 | ₩16,840 | ₩17,090 | +0.12% | 4.5만 |
|---|
| 2025.10.30 | ₩17,620 | ₩17,840 | ₩16,990 | ₩17,070 | -3.12% | 10만 |
|---|
| 2025.10.29 | ₩17,670 | ₩17,900 | ₩17,430 | ₩17,620 | -0.28% | 6.4만 |
|---|
| 2025.10.28 | ₩17,960 | ₩17,960 | ₩17,560 | ₩17,600 | -2.00% | 7.1만 |
|---|
| 2025.10.27 | ₩18,370 | ₩18,410 | ₩17,750 | ₩17,900 | -2.56% | 13.4만 |
|---|
| 2025.10.24 | ₩17,600 | ₩18,710 | ₩17,370 | ₩18,200 | +3.41% | 38.4만 |
|---|
| 2025.10.23 | ₩17,080 | ₩17,300 | ₩16,780 | ₩17,150 | +0.41% | 6.2만 |
|---|
| 2025.10.22 | ₩17,650 | ₩17,670 | ₩16,910 | ₩17,300 | -1.98% | 9.5만 |
|---|
| 2025.10.21 | ₩17,870 | ₩18,410 | ₩17,600 | ₩17,650 | -1.23% | 11.2만 |
|---|
| 2025.10.20 | ₩17,720 | ₩18,090 | ₩17,510 | ₩17,870 | +0.85% | 10.6만 |
|---|
| 2025.10.17 | ₩17,600 | ₩18,100 | ₩17,440 | ₩17,490 | -0.63% | 11.8만 |
|---|
| 2025.10.16 | ₩18,250 | ₩18,320 | ₩17,910 | ₩18,010 | -1.32% | 11.8만 |
|---|
| 2025.10.15 | ₩18,110 | ₩18,300 | ₩17,790 | ₩18,300 | +1.05% | 14.8만 |
|---|
| 2025.10.14 | ₩19,760 | ₩19,760 | ₩17,600 | ₩17,870 | -9.56% | 38.7만 |
|---|
| 2025.10.13 | ₩18,400 | ₩19,370 | ₩18,370 | ₩19,250 | +4.62% | 24.2만 |
|---|
| 2025.10.10 | ₩19,860 | ₩20,050 | ₩19,020 | ₩19,350 | -2.57% | 92.7만 |
|---|