시장 데이터를 불러오는 중
전체 종목
야스 과거 주가
255440.KQ · KOSDAQ
주요 제품·사업: OLED 증착기, OLED 증착원
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
255440.KQ · KOSDAQ
주요 제품·사업: OLED 증착기, OLED 증착원
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩8,970 | ₩9,100 | ₩8,610 | ₩8,680 | -3.23% | 4.7만 |
| 2026.10.08 | ₩8,620 | ₩9,000 | ₩8,560 | ₩8,960 | +3.94% | 10.2만 |
| 2026.10.07 | ₩8,560 | ₩8,780 | ₩8,430 | ₩8,630 | +0.82% | 4.8만 |
| 2026.10.06 | ₩8,770 | ₩8,820 | ₩8,400 | ₩8,560 | -2.39% | 7만 |
| 2026.10.02 | ₩8,600 | ₩8,920 | ₩8,480 | ₩8,570 | -0.35% | 11.1만 |
| 2026.10.01 | ₩8,290 | ₩8,580 | ₩8,140 | ₩8,580 | +3.50% | 8.3만 |
| 2026.09.30 | ₩8,070 | ₩8,520 | ₩7,700 | ₩8,310 | +2.97% | 11.7만 |
| 2026.09.29 | ₩7,720 | ₩8,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,630 |
| ₩7,980 |
| +3.37% |
| 12만 |
| 2026.09.28 | ₩7,450 | ₩8,000 | ₩7,450 | ₩7,820 | +4.97% | 14.7만 |
|---|
| 2026.09.23 | ₩7,110 | ₩7,540 | ₩7,110 | ₩7,460 | +4.92% | 9.8만 |
|---|
| 2026.09.22 | ₩7,110 | ₩7,110 | ₩6,910 | ₩7,060 | -0.70% | 3.6만 |
|---|
| 2026.09.21 | ₩7,020 | ₩7,240 | ₩6,910 | ₩7,050 | +0.43% | 7.9만 |
|---|
| 2026.09.18 | ₩6,660 | ₩6,920 | ₩6,630 | ₩6,910 | +3.75% | 6.5만 |
|---|
| 2026.09.17 | ₩6,510 | ₩6,650 | ₩6,420 | ₩6,570 | +0.92% | 4.1만 |
|---|
| 2026.09.16 | ₩6,730 | ₩6,730 | ₩6,430 | ₩6,500 | -3.42% | 3.3만 |
|---|
| 2026.09.15 | ₩6,690 | ₩6,690 | ₩6,480 | ₩6,580 | -1.64% | 7.6만 |
|---|
| 2026.09.14 | ₩6,870 | ₩6,900 | ₩6,570 | ₩6,610 | -3.78% | 6.2만 |
|---|
| 2026.09.11 | ₩6,980 | ₩6,980 | ₩6,730 | ₩6,870 | -1.58% | 7.4만 |
|---|
| 2026.09.10 | ₩7,000 | ₩7,050 | ₩6,850 | ₩6,950 | -0.71% | 4.1만 |
|---|
| 2026.09.09 | ₩6,990 | ₩7,150 | ₩6,960 | ₩7,000 | +0.14% | 3.1만 |
|---|
| 2026.09.08 | ₩7,190 | ₩7,320 | ₩6,900 | ₩6,910 | -3.89% | 9.5만 |
|---|
| 2026.09.07 | ₩7,170 | ₩7,260 | ₩7,090 | ₩7,170 | 0.00% | 4.4만 |
|---|
| 2026.09.04 | ₩7,070 | ₩7,220 | ₩6,980 | ₩7,170 | +1.41% | 5.4만 |
|---|
| 2026.09.03 | ₩7,050 | ₩7,220 | ₩6,880 | ₩6,940 | -1.56% | 9.3만 |
|---|
| 2026.09.02 | ₩7,160 | ₩7,350 | ₩6,950 | ₩7,040 | -1.68% | 9.5만 |
|---|
| 2026.09.01 | ₩7,430 | ₩7,590 | ₩7,300 | ₩7,350 | -1.08% | 5.2만 |
|---|
| 2026.08.31 | ₩7,250 | ₩7,700 | ₩7,110 | ₩7,430 | +2.48% | 7.3만 |
|---|
| 2026.08.28 | ₩7,460 | ₩7,550 | ₩7,230 | ₩7,260 | -2.68% | 9만 |
|---|
| 2026.08.27 | ₩7,720 | ₩7,870 | ₩7,360 | ₩7,460 | -3.37% | 9.9만 |
|---|
| 2026.08.26 | ₩7,430 | ₩7,700 | ₩7,250 | ₩7,700 | +3.63% | 10.5만 |
|---|
| 2026.08.25 | ₩7,120 | ₩7,530 | ₩6,930 | ₩7,430 | +4.35% | 12.5만 |
|---|
| 2026.08.24 | ₩7,420 | ₩7,490 | ₩6,960 | ₩7,120 | -4.04% | 12.8만 |
|---|
| 2026.08.21 | ₩7,520 | ₩7,740 | ₩7,350 | ₩7,410 | -1.46% | 18.1만 |
|---|
| 2026.08.20 | ₩7,840 | ₩7,940 | ₩7,310 | ₩7,530 | -3.95% | 32.5만 |
|---|
| 2026.08.19 | ₩8,200 | ₩8,660 | ₩7,790 | ₩7,830 | -4.51% | 39.3만 |
|---|
| 2026.08.18 | ₩7,020 | ₩8,580 | ₩7,000 | ₩8,490 | +20.94% | 110.3만 |
|---|
| 2026.08.14 | ₩6,960 | ₩7,350 | ₩6,900 | ₩6,970 | +0.14% | 26.8만 |
|---|
| 2026.08.13 | ₩7,220 | ₩7,250 | ₩6,930 | ₩6,980 | -3.32% | 29.6만 |
|---|
| 2026.08.12 | ₩7,490 | ₩7,490 | ₩6,850 | ₩7,240 | -3.34% | 38.7만 |
|---|
| 2026.08.11 | ₩7,340 | ₩7,610 | ₩7,040 | ₩7,500 | +2.18% | 25.5만 |
|---|
| 2026.08.10 | ₩8,000 | ₩8,010 | ₩7,305 | ₩7,360 | -8.00% | 64.9만 |
|---|
| 2026.08.07 | ₩7,660 | ₩8,400 | ₩7,450 | ₩8,000 | +4.44% | 87.3만 |
|---|
| 2026.08.06 | ₩6,690 | ₩7,700 | ₩6,510 | ₩7,660 | +14.50% | 69.3만 |
|---|
| 2026.08.05 | ₩6,060 | ₩6,990 | ₩5,970 | ₩6,740 | +11.22% | 77.3만 |
|---|
| 2026.08.04 | ₩6,070 | ₩6,200 | ₩5,710 | ₩6,020 | -0.82% | 59.6만 |
|---|
| 2026.08.03 | ₩5,550 | ₩6,700 | ₩5,430 | ₩5,900 | +6.31% | 228.2만 |
|---|
| 2026.07.31 | ₩4,965 | ₩5,750 | ₩4,705 | ₩5,380 | +8.36% | 449.2만 |
|---|
| 2026.07.30 | ₩3,820 | ₩4,965 | ₩3,820 | ₩4,965 | +29.97% | 409.4만 |
|---|
| 2026.07.29 | ₩4,000 | ₩4,270 | ₩3,650 | ₩3,820 | -4.50% | 268.4만 |
|---|
| 2026.07.28 | ₩6,220 | ₩6,230 | ₩5,210 | ₩5,210 | -16.24% | 94.5만 |
|---|
| 2026.07.27 | ₩7,250 | ₩7,650 | ₩7,240 | ₩7,440 | +2.62% | 2만 |
|---|
| 2026.07.24 | ₩7,400 | ₩7,450 | ₩7,010 | ₩7,290 | -1.49% | 1.2만 |
|---|
| 2026.07.23 | ₩7,100 | ₩7,370 | ₩7,050 | ₩7,350 | +3.52% | 2.3만 |
|---|
| 2026.07.22 | ₩6,940 | ₩7,360 | ₩6,940 | ₩7,050 | +1.59% | 1.2만 |
|---|
| 2026.07.21 | ₩6,890 | ₩6,990 | ₩6,730 | ₩6,990 | +1.45% | 1.2만 |
|---|
| 2026.07.20 | ₩6,990 | ₩7,000 | ₩6,680 | ₩6,940 | -0.72% | 9.1천 |
|---|
| 2026.07.16 | ₩7,000 | ₩7,000 | ₩6,610 | ₩7,000 | 0.00% | 2만 |
|---|
| 2026.07.15 | ₩7,090 | ₩7,100 | ₩6,850 | ₩7,020 | -0.99% | 2만 |
|---|
| 2026.07.14 | ₩7,000 | ₩7,120 | ₩6,610 | ₩6,980 | -0.29% | 4.7만 |
|---|
| 2026.07.13 | ₩7,370 | ₩7,420 | ₩6,910 | ₩7,000 | -5.02% | 2만 |
|---|
| 2026.07.10 | ₩7,310 | ₩7,450 | ₩7,140 | ₩7,370 | +0.82% | 1.4만 |
|---|
| 2026.07.09 | ₩7,100 | ₩7,500 | ₩6,890 | ₩7,310 | +2.96% | 1.4만 |
|---|
| 2026.07.08 | ₩7,230 | ₩7,520 | ₩6,860 | ₩7,130 | -1.38% | 1.8만 |
|---|
| 2026.07.07 | ₩7,370 | ₩7,400 | ₩6,990 | ₩7,220 | -2.04% | 1.4만 |
|---|
| 2026.07.06 | ₩7,870 | ₩7,870 | ₩7,290 | ₩7,370 | -6.35% | 2.1만 |
|---|
| 2026.07.03 | ₩7,400 | ₩7,880 | ₩6,880 | ₩7,880 | +6.49% | 1.9만 |
|---|
| 2026.07.02 | ₩7,630 | ₩7,630 | ₩7,080 | ₩7,410 | -2.88% | 2.5만 |
|---|
| 2026.07.01 | ₩7,260 | ₩7,770 | ₩7,260 | ₩7,630 | +5.10% | 1.9만 |
|---|
| 2026.06.30 | ₩7,280 | ₩7,290 | ₩7,070 | ₩7,260 | -0.27% | 1.3만 |
|---|
| 2026.06.29 | ₩6,980 | ₩7,220 | ₩6,830 | ₩7,060 | +1.15% | 1.2만 |
|---|
| 2026.06.26 | ₩7,120 | ₩7,430 | ₩6,720 | ₩6,980 | -1.97% | 2.2만 |
|---|
| 2026.06.25 | ₩7,140 | ₩7,140 | ₩6,800 | ₩7,120 | -0.28% | 3.1만 |
|---|
| 2026.06.24 | ₩6,970 | ₩7,170 | ₩6,700 | ₩7,150 | +2.58% | 2.7만 |
|---|
| 2026.06.23 | ₩7,210 | ₩7,210 | ₩6,760 | ₩6,980 | -3.19% | 6.8만 |
|---|
| 2026.06.22 | ₩7,300 | ₩7,450 | ₩6,980 | ₩7,260 | -0.55% | 4만 |
|---|
| 2026.06.19 | ₩7,760 | ₩7,760 | ₩7,240 | ₩7,330 | -5.54% | 3.7만 |
|---|
| 2026.06.18 | ₩7,890 | ₩7,960 | ₩7,700 | ₩7,750 | -1.77% | 4.1만 |
|---|
| 2026.06.17 | ₩8,210 | ₩8,210 | ₩7,870 | ₩7,960 | -3.05% | 3.5만 |
|---|
| 2026.06.16 | ₩8,040 | ₩8,500 | ₩7,960 | ₩8,150 | +1.37% | 4.1만 |
|---|
| 2026.06.15 | ₩8,230 | ₩8,380 | ₩7,810 | ₩7,810 | -5.10% | 6.7만 |
|---|
| 2026.06.12 | ₩8,280 | ₩8,540 | ₩8,220 | ₩8,280 | 0.00% | 1.6만 |
|---|
| 2026.06.11 | ₩8,200 | ₩8,430 | ₩7,910 | ₩8,280 | +0.98% | 1.1만 |
|---|
| 2026.06.10 | ₩8,240 | ₩8,460 | ₩8,010 | ₩8,210 | -0.36% | 1.7만 |
|---|
| 2026.06.09 | ₩7,990 | ₩8,460 | ₩7,990 | ₩8,240 | +3.13% | 3.7만 |
|---|
| 2026.06.08 | ₩8,300 | ₩8,300 | ₩7,820 | ₩7,990 | -3.73% | 3.8만 |
|---|
| 2026.06.05 | ₩8,300 | ₩8,590 | ₩8,070 | ₩8,380 | +0.96% | 3.3만 |
|---|
| 2026.06.04 | ₩8,480 | ₩8,730 | ₩8,270 | ₩8,300 | -2.12% | 3.3만 |
|---|
| 2026.06.02 | ₩8,790 | ₩8,800 | ₩8,200 | ₩8,480 | -3.53% | 5.3만 |
|---|
| 2026.06.01 | ₩9,400 | ₩9,410 | ₩8,860 | ₩8,900 | -5.32% | 5.2만 |
|---|
| 2026.05.29 | ₩9,990 | ₩9,990 | ₩9,060 | ₩9,400 | -5.91% | 5.3만 |
|---|
| 2026.05.28 | ₩10,000 | ₩10,000 | ₩9,200 | ₩9,510 | -4.90% | 7.8만 |
|---|
| 2026.05.27 | ₩10,350 | ₩10,430 | ₩9,710 | ₩9,780 | -5.51% | 5.4만 |
|---|
| 2026.05.26 | ₩10,280 | ₩10,500 | ₩10,040 | ₩10,070 | -2.04% | 3.7만 |
|---|
| 2026.05.22 | ₩10,200 | ₩10,400 | ₩10,000 | ₩10,240 | +0.39% | 2.8만 |
|---|
| 2026.05.21 | ₩9,810 | ₩10,390 | ₩9,810 | ₩10,080 | +2.75% | 7.2만 |
|---|
| 2026.05.20 | ₩9,930 | ₩10,160 | ₩9,430 | ₩9,620 | -3.12% | 4.1만 |
|---|
| 2026.05.19 | ₩10,240 | ₩10,260 | ₩9,600 | ₩9,930 | -3.03% | 3.9만 |
|---|
| 2026.05.18 | ₩9,870 | ₩10,290 | ₩9,790 | ₩10,100 | +2.33% | 4.1만 |
|---|
| 2026.05.15 | ₩10,440 | ₩11,000 | ₩10,050 | ₩10,110 | -3.16% | 9.9만 |
|---|
| 2026.05.14 | ₩10,240 | ₩10,500 | ₩10,010 | ₩10,330 | +0.88% | 5.1만 |
|---|
| 2026.05.13 | ₩10,620 | ₩11,060 | ₩10,140 | ₩10,240 | -3.58% | 7.7만 |
|---|
| 2026.05.12 | ₩10,860 | ₩11,170 | ₩10,300 | ₩10,610 | -2.30% | 10.4만 |
|---|
| 2026.05.11 | ₩11,550 | ₩11,550 | ₩10,850 | ₩10,860 | -5.97% | 6.1만 |
|---|
| 2026.05.08 | ₩11,430 | ₩11,710 | ₩11,010 | ₩11,300 | -1.14% | 5.8만 |
|---|
| 2026.05.07 | ₩11,670 | ₩11,790 | ₩11,320 | ₩11,420 | -2.14% | 8.9만 |
|---|
| 2026.05.06 | ₩11,900 | ₩12,750 | ₩11,210 | ₩11,670 | -1.93% | 33.6만 |
|---|
| 2026.05.04 | ₩11,090 | ₩11,990 | ₩11,090 | ₩11,680 | +5.32% | 17.3만 |
|---|
| 2026.04.30 | ₩11,220 | ₩11,240 | ₩10,850 | ₩10,850 | -3.30% | 4.1만 |
|---|
| 2026.04.29 | ₩11,380 | ₩11,400 | ₩11,030 | ₩11,220 | -1.41% | 4.1만 |
|---|
| 2026.04.28 | ₩11,070 | ₩12,170 | ₩11,070 | ₩11,370 | +2.71% | 20.8만 |
|---|
| 2026.04.27 | ₩11,060 | ₩11,250 | ₩10,830 | ₩11,060 | 0.00% | 6.7만 |
|---|
| 2026.04.24 | ₩11,390 | ₩11,490 | ₩11,100 | ₩11,180 | -1.84% | 4.4만 |
|---|
| 2026.04.23 | ₩11,530 | ₩11,850 | ₩11,110 | ₩11,390 | -1.21% | 3.9만 |
|---|
| 2026.04.22 | ₩11,340 | ₩11,620 | ₩11,240 | ₩11,500 | +1.41% | 4만 |
|---|
| 2026.04.21 | ₩12,690 | ₩12,690 | ₩10,830 | ₩11,340 | -10.64% | 19.9만 |
|---|
| 2026.04.20 | ₩12,490 | ₩13,450 | ₩12,170 | ₩12,270 | -1.76% | 13.9만 |
|---|
| 2026.04.17 | ₩12,280 | ₩12,370 | ₩11,650 | ₩12,240 | -0.33% | 7만 |
|---|
| 2026.04.16 | ₩12,160 | ₩12,320 | ₩11,900 | ₩11,930 | -1.89% | 3만 |
|---|
| 2026.04.15 | ₩12,500 | ₩12,630 | ₩11,560 | ₩12,160 | -2.72% | 5.8만 |
|---|
| 2026.04.14 | ₩12,040 | ₩12,490 | ₩11,900 | ₩12,200 | +1.33% | 9.4만 |
|---|
| 2026.04.13 | ₩11,510 | ₩12,260 | ₩11,280 | ₩12,080 | +4.95% | 11.9만 |
|---|
| 2026.04.10 | ₩11,330 | ₩11,800 | ₩11,330 | ₩11,740 | +3.62% | 4.4만 |
|---|
| 2026.04.09 | ₩11,420 | ₩11,760 | ₩11,120 | ₩11,460 | +0.35% | 4.1만 |
|---|
| 2026.04.08 | ₩11,560 | ₩11,790 | ₩11,225 | ₩11,420 | -1.21% | 5.6만 |
|---|
| 2026.04.07 | ₩10,750 | ₩11,560 | ₩10,720 | ₩11,330 | +5.40% | 6.2만 |
|---|
| 2026.04.06 | ₩10,600 | ₩10,980 | ₩10,500 | ₩10,700 | +0.94% | 1.4만 |
|---|
| 2026.04.03 | ₩10,420 | ₩11,000 | ₩10,420 | ₩10,690 | +2.59% | 3만 |
|---|
| 2026.04.02 | ₩10,840 | ₩10,840 | ₩10,280 | ₩10,320 | -4.80% | 2.5만 |
|---|
| 2026.04.01 | ₩10,510 | ₩11,080 | ₩10,510 | ₩10,750 | +2.28% | 2.3만 |
|---|
| 2026.03.31 | ₩10,830 | ₩10,830 | ₩10,270 | ₩10,290 | -4.99% | 3.4만 |
|---|
| 2026.03.30 | ₩11,190 | ₩11,200 | ₩10,670 | ₩10,830 | -3.22% | 2.9만 |
|---|
| 2026.03.27 | ₩10,700 | ₩11,320 | ₩10,370 | ₩11,280 | +5.42% | 4.3만 |
|---|
| 2026.03.26 | ₩11,400 | ₩11,530 | ₩10,710 | ₩10,830 | -5.00% | 4.6만 |
|---|
| 2026.03.25 | ₩10,360 | ₩11,600 | ₩10,240 | ₩11,410 | +10.14% | 12.1만 |
|---|
| 2026.03.24 | ₩10,460 | ₩11,060 | ₩10,160 | ₩10,400 | -0.57% | 2.9만 |
|---|
| 2026.03.23 | ₩10,580 | ₩10,690 | ₩10,160 | ₩10,160 | -3.97% | 5.2만 |
|---|
| 2026.03.20 | ₩11,100 | ₩11,290 | ₩10,310 | ₩10,680 | -3.78% | 4.6만 |
|---|
| 2026.03.19 | ₩11,000 | ₩11,290 | ₩10,880 | ₩11,000 | 0.00% | 3.7만 |
|---|
| 2026.03.18 | ₩11,470 | ₩11,540 | ₩10,810 | ₩11,190 | -2.44% | 4.3만 |
|---|
| 2026.03.17 | ₩11,610 | ₩12,100 | ₩11,040 | ₩11,080 | -4.57% | 7.4만 |
|---|
| 2026.03.16 | ₩12,450 | ₩12,450 | ₩11,230 | ₩11,580 | -6.99% | 10.7만 |
|---|
| 2026.03.13 | ₩10,950 | ₩12,690 | ₩10,600 | ₩12,230 | +11.69% | 20.8만 |
|---|
| 2026.03.12 | ₩11,050 | ₩11,050 | ₩10,650 | ₩11,000 | -0.45% | 3.9만 |
|---|
| 2026.03.11 | ₩10,290 | ₩11,200 | ₩10,280 | ₩11,050 | +7.39% | 10만 |
|---|
| 2026.03.10 | ₩10,310 | ₩10,330 | ₩10,010 | ₩10,020 | -2.81% | 2.7만 |
|---|
| 2026.03.09 | ₩10,000 | ₩10,240 | ₩9,550 | ₩9,890 | -1.10% | 7.3만 |
|---|
| 2026.03.06 | ₩9,780 | ₩10,390 | ₩9,400 | ₩10,370 | +6.03% | 5.5만 |
|---|
| 2026.03.05 | ₩9,630 | ₩10,180 | ₩9,110 | ₩9,500 | -1.35% | 4.9만 |
|---|
| 2026.03.04 | ₩10,120 | ₩10,120 | ₩8,500 | ₩8,930 | -11.76% | 13.8만 |
|---|
| 2026.03.03 | ₩10,700 | ₩10,700 | ₩9,960 | ₩10,120 | -5.42% | 6.5만 |
|---|
| 2026.02.27 | ₩11,000 | ₩11,010 | ₩10,250 | ₩10,500 | -4.55% | 9.4만 |
|---|
| 2026.02.26 | ₩11,480 | ₩11,590 | ₩10,990 | ₩11,000 | -4.18% | 9.4만 |
|---|
| 2026.02.25 | ₩11,800 | ₩11,840 | ₩11,460 | ₩11,480 | -2.71% | 5.4만 |
|---|
| 2026.02.24 | ₩11,800 | ₩11,800 | ₩11,540 | ₩11,790 | -0.08% | 6.3만 |
|---|
| 2026.02.23 | ₩11,770 | ₩12,060 | ₩11,410 | ₩11,540 | -1.95% | 8만 |
|---|
| 2026.02.20 | ₩12,050 | ₩12,550 | ₩11,700 | ₩11,770 | -2.32% | 13만 |
|---|
| 2026.02.19 | ₩11,290 | ₩12,290 | ₩11,290 | ₩12,030 | +6.55% | 16.7만 |
|---|
| 2026.02.13 | ₩11,360 | ₩11,680 | ₩10,910 | ₩11,280 | -0.70% | 6.9만 |
|---|
| 2026.02.12 | ₩11,500 | ₩11,780 | ₩11,220 | ₩11,360 | -1.22% | 9.3만 |
|---|
| 2026.02.11 | ₩11,950 | ₩11,950 | ₩11,500 | ₩11,500 | -3.77% | 7.1만 |
|---|
| 2026.02.10 | ₩12,200 | ₩12,470 | ₩11,600 | ₩11,770 | -3.52% | 13.1만 |
|---|
| 2026.02.09 | ₩12,330 | ₩12,650 | ₩11,600 | ₩12,160 | -1.38% | 39.9만 |
|---|
| 2026.02.06 | ₩10,390 | ₩12,450 | ₩9,800 | ₩11,550 | +11.16% | 96.5만 |
|---|
| 2026.02.05 | ₩10,900 | ₩10,900 | ₩10,300 | ₩10,390 | -4.68% | 3.6만 |
|---|
| 2026.02.04 | ₩10,350 | ₩11,100 | ₩10,110 | ₩10,900 | +5.31% | 8.1만 |
|---|
| 2026.02.03 | ₩10,620 | ₩10,620 | ₩10,200 | ₩10,350 | -2.54% | 1.6만 |
|---|
| 2026.02.02 | ₩10,500 | ₩10,800 | ₩10,230 | ₩10,230 | -2.57% | 4.4만 |
|---|
| 2026.01.30 | ₩10,890 | ₩10,890 | ₩10,260 | ₩10,700 | -1.74% | 5.5만 |
|---|
| 2026.01.29 | ₩10,960 | ₩11,040 | ₩10,490 | ₩10,640 | -2.92% | 11.7만 |
|---|
| 2026.01.28 | ₩11,200 | ₩11,200 | ₩10,750 | ₩10,960 | -2.14% | 5.1만 |
|---|
| 2026.01.27 | ₩11,020 | ₩11,170 | ₩10,790 | ₩11,000 | -0.18% | 3.5만 |
|---|
| 2026.01.26 | ₩10,850 | ₩11,300 | ₩10,740 | ₩11,020 | +1.57% | 9.1만 |
|---|
| 2026.01.23 | ₩10,660 | ₩11,160 | ₩10,120 | ₩10,850 | +1.78% | 11.4만 |
|---|
| 2026.01.22 | ₩10,320 | ₩10,650 | ₩9,890 | ₩10,650 | +3.20% | 5.9만 |
|---|
| 2026.01.21 | ₩10,150 | ₩10,470 | ₩9,820 | ₩10,010 | -1.38% | 7.5만 |
|---|
| 2026.01.20 | ₩10,490 | ₩10,700 | ₩10,310 | ₩10,330 | -1.53% | 2.7만 |
|---|
| 2026.01.19 | ₩10,610 | ₩10,800 | ₩10,310 | ₩10,310 | -2.83% | 3.8만 |
|---|
| 2026.01.16 | ₩9,830 | ₩10,970 | ₩9,690 | ₩10,610 | +7.93% | 15.4만 |
|---|
| 2026.01.15 | ₩10,070 | ₩10,070 | ₩9,700 | ₩9,830 | -2.38% | 3.9만 |
|---|
| 2026.01.14 | ₩10,050 | ₩10,070 | ₩9,880 | ₩10,070 | +0.20% | 2.3만 |
|---|
| 2026.01.13 | ₩10,060 | ₩10,100 | ₩9,820 | ₩10,050 | -0.10% | 4.1만 |
|---|
| 2026.01.12 | ₩10,100 | ₩10,250 | ₩9,770 | ₩10,060 | -0.40% | 9.8만 |
|---|
| 2026.01.09 | ₩10,520 | ₩10,820 | ₩9,950 | ₩10,050 | -4.47% | 9.9만 |
|---|
| 2026.01.08 | ₩11,500 | ₩11,690 | ₩10,500 | ₩10,510 | -8.61% | 17.8만 |
|---|
| 2026.01.07 | ₩11,140 | ₩12,500 | ₩10,440 | ₩11,350 | +1.89% | 30.4만 |
|---|
| 2026.01.06 | ₩10,180 | ₩10,650 | ₩9,770 | ₩10,630 | +4.42% | 8.3만 |
|---|
| 2026.01.05 | ₩10,760 | ₩10,820 | ₩10,020 | ₩10,180 | -5.39% | 7.5만 |
|---|
| 2026.01.02 | ₩10,540 | ₩10,750 | ₩10,500 | ₩10,750 | +1.99% | 4.4만 |
|---|
| 2025.12.30 | ₩10,520 | ₩10,780 | ₩10,400 | ₩10,540 | +0.19% | 6.6만 |
|---|
| 2025.12.29 | ₩10,190 | ₩10,520 | ₩10,130 | ₩10,520 | +3.24% | 9.9만 |
|---|
| 2025.12.26 | ₩10,010 | ₩10,300 | ₩10,000 | ₩10,190 | +1.80% | 5.8만 |
|---|
| 2025.12.24 | ₩10,250 | ₩10,580 | ₩9,880 | ₩10,000 | -2.44% | 8.5만 |
|---|
| 2025.12.23 | ₩9,680 | ₩10,350 | ₩9,680 | ₩10,090 | +4.24% | 18.6만 |
|---|
| 2025.12.22 | ₩9,570 | ₩10,300 | ₩9,500 | ₩9,780 | +2.19% | 14.8만 |
|---|
| 2025.12.19 | ₩9,160 | ₩9,690 | ₩9,160 | ₩9,570 | +4.48% | 6.6만 |
|---|
| 2025.12.18 | ₩9,070 | ₩9,430 | ₩8,970 | ₩9,160 | +0.99% | 5.6만 |
|---|
| 2025.12.17 | ₩9,170 | ₩9,270 | ₩8,960 | ₩9,060 | -1.20% | 1.5만 |
|---|
| 2025.12.16 | ₩9,060 | ₩9,200 | ₩8,930 | ₩9,170 | +1.21% | 1.8만 |
|---|
| 2025.12.15 | ₩9,200 | ₩9,200 | ₩8,980 | ₩9,010 | -2.07% | 1.4만 |
|---|
| 2025.12.12 | ₩9,080 | ₩9,270 | ₩8,770 | ₩9,200 | +1.32% | 4.6만 |
|---|
| 2025.12.11 | ₩9,020 | ₩9,320 | ₩8,860 | ₩9,080 | +0.67% | 2.1만 |
|---|
| 2025.12.10 | ₩9,290 | ₩9,410 | ₩9,020 | ₩9,020 | -2.91% | 3.4만 |
|---|
| 2025.12.09 | ₩9,770 | ₩9,830 | ₩9,180 | ₩9,290 | -4.91% | 5.5만 |
|---|
| 2025.12.08 | ₩9,930 | ₩10,200 | ₩9,540 | ₩9,770 | -1.61% | 9.5만 |
|---|
| 2025.12.05 | ₩9,500 | ₩10,060 | ₩9,500 | ₩9,730 | +2.42% | 21.3만 |
|---|
| 2025.12.04 | ₩9,520 | ₩9,660 | ₩9,100 | ₩9,430 | -0.95% | 6.2만 |
|---|
| 2025.12.03 | ₩9,230 | ₩9,760 | ₩9,200 | ₩9,520 | +3.14% | 11.9만 |
|---|
| 2025.12.02 | ₩9,260 | ₩9,390 | ₩9,040 | ₩9,230 | -0.32% | 4.9만 |
|---|
| 2025.12.01 | ₩8,370 | ₩9,190 | ₩8,360 | ₩9,000 | +7.53% | 7.1만 |
|---|
| 2025.11.28 | ₩8,070 | ₩8,380 | ₩8,030 | ₩8,310 | +2.97% | 1.5만 |
|---|
| 2025.11.27 | ₩8,100 | ₩8,190 | ₩7,980 | ₩8,050 | -0.62% | 4.8천 |
|---|
| 2025.11.26 | ₩8,050 | ₩8,390 | ₩7,980 | ₩8,100 | +0.62% | 1.5만 |
|---|
| 2025.11.25 | ₩8,290 | ₩8,290 | ₩7,925 | ₩8,050 | -2.90% | 9.8천 |
|---|
| 2025.11.24 | ₩8,180 | ₩8,470 | ₩7,900 | ₩8,000 | -2.20% | 1.5만 |
|---|
| 2025.11.21 | ₩8,100 | ₩8,220 | ₩7,790 | ₩8,180 | +0.99% | 1.8만 |
|---|
| 2025.11.20 | ₩8,110 | ₩8,390 | ₩7,990 | ₩8,110 | 0.00% | 1.2만 |
|---|
| 2025.11.19 | ₩8,190 | ₩8,410 | ₩7,990 | ₩8,110 | -0.98% | 1.4만 |
|---|
| 2025.11.18 | ₩8,430 | ₩8,430 | ₩8,130 | ₩8,190 | -2.85% | 1.9만 |
|---|
| 2025.11.17 | ₩8,860 | ₩8,860 | ₩8,350 | ₩8,490 | -4.18% | 2.9만 |
|---|
| 2025.11.14 | ₩8,910 | ₩8,910 | ₩8,510 | ₩8,780 | -1.46% | 2.2만 |
|---|
| 2025.11.13 | ₩8,910 | ₩8,990 | ₩8,710 | ₩8,910 | 0.00% | 1.4만 |
|---|
| 2025.11.12 | ₩8,700 | ₩8,950 | ₩8,610 | ₩8,910 | +2.41% | 2.2만 |
|---|
| 2025.11.11 | ₩8,600 | ₩8,880 | ₩8,600 | ₩8,640 | +0.47% | 2.5만 |
|---|
| 2025.11.10 | ₩8,500 | ₩8,630 | ₩8,400 | ₩8,600 | +1.18% | 1.7만 |
|---|
| 2025.11.07 | ₩8,870 | ₩8,870 | ₩8,420 | ₩8,750 | -1.35% | 2.8만 |
|---|
| 2025.11.06 | ₩8,770 | ₩9,000 | ₩8,600 | ₩8,900 | +1.48% | 2.7만 |
|---|
| 2025.11.05 | ₩8,990 | ₩8,990 | ₩8,360 | ₩8,590 | -4.45% | 6.3만 |
|---|
| 2025.11.04 | ₩9,130 | ₩9,180 | ₩8,850 | ₩8,990 | -1.53% | 4.4만 |
|---|
| 2025.11.03 | ₩8,890 | ₩9,400 | ₩8,750 | ₩9,120 | +2.59% | 8.3만 |
|---|
| 2025.10.31 | ₩9,000 | ₩9,000 | ₩8,730 | ₩8,830 | -1.89% | 2만 |
|---|
| 2025.10.30 | ₩8,950 | ₩9,230 | ₩8,690 | ₩8,850 | -1.12% | 4.3만 |
|---|
| 2025.10.29 | ₩9,160 | ₩9,250 | ₩8,840 | ₩8,950 | -2.29% | 4.8만 |
|---|
| 2025.10.28 | ₩9,010 | ₩9,500 | ₩9,010 | ₩9,160 | +1.66% | 18.6만 |
|---|
| 2025.10.27 | ₩8,730 | ₩8,970 | ₩8,600 | ₩8,780 | +0.57% | 2.9만 |
|---|
| 2025.10.24 | ₩8,850 | ₩8,970 | ₩8,720 | ₩8,790 | -0.68% | 2.7만 |
|---|
| 2025.10.23 | ₩8,900 | ₩9,000 | ₩8,780 | ₩8,850 | -0.56% | 1.7만 |
|---|
| 2025.10.22 | ₩8,890 | ₩8,970 | ₩8,650 | ₩8,940 | +0.56% | 2.9만 |
|---|
| 2025.10.21 | ₩8,870 | ₩9,000 | ₩8,710 | ₩8,880 | +0.11% | 3.9만 |
|---|
| 2025.10.20 | ₩8,760 | ₩8,850 | ₩8,650 | ₩8,710 | -0.57% | 2.5만 |
|---|
| 2025.10.17 | ₩8,750 | ₩8,820 | ₩8,670 | ₩8,770 | +0.23% | 1.8만 |
|---|
| 2025.10.16 | ₩8,840 | ₩8,940 | ₩8,710 | ₩8,840 | 0.00% | 2.7만 |
|---|
| 2025.10.15 | ₩8,460 | ₩8,900 | ₩8,460 | ₩8,850 | +4.61% | 7.4만 |
|---|
| 2025.10.14 | ₩8,370 | ₩8,580 | ₩8,250 | ₩8,450 | +0.96% | 3.3만 |
|---|
| 2025.10.13 | ₩8,510 | ₩8,510 | ₩8,250 | ₩8,370 | -1.65% | 3.3만 |
|---|