시장 데이터를 불러오는 중
전체 종목
엠플러스 과거 주가
259630.KQ · KOSDAQ
주요 제품·사업: 이차전지 자동화 조립설비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
259630.KQ · KOSDAQ
주요 제품·사업: 이차전지 자동화 조립설비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,500 | ₩10,830 | ₩10,000 | ₩10,430 | -0.67% | 21.8만 |
| 2026.10.07 | ₩10,600 | ₩10,790 | ₩10,260 | ₩10,330 | -2.55% | 19.2만 |
| 2026.10.06 | ₩10,090 | ₩10,560 | ₩10,000 | ₩10,430 | +3.37% | 28.5만 |
| 2026.10.02 | ₩9,940 | ₩10,190 | ₩9,740 | ₩9,940 | 0.00% | 14.9만 |
| 2026.10.01 | ₩9,560 | ₩9,950 | ₩9,440 | ₩9,940 | +3.97% | 15.5만 |
| 2026.09.30 | ₩9,170 | ₩9,800 | ₩9,160 | ₩9,530 | +3.93% | 29.3만 |
| 2026.09.29 | ₩9,130 | ₩9,210 | ₩8,960 | ₩9,070 | -0.66% | 5.7만 |
| 2026.09.28 | ₩9,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,950 |
| ₩9,200 |
| +1.77% |
| 6.3만 |
| 2026.09.23 | ₩9,110 | ₩9,170 | ₩8,930 | ₩9,010 | -1.10% | 4.2만 |
|---|
| 2026.09.22 | ₩9,090 | ₩9,240 | ₩8,970 | ₩9,000 | -0.99% | 5.6만 |
|---|
| 2026.09.21 | ₩9,350 | ₩9,350 | ₩9,000 | ₩9,090 | -2.78% | 4.9만 |
|---|
| 2026.09.18 | ₩9,350 | ₩9,490 | ₩9,250 | ₩9,300 | -0.53% | 3.5만 |
|---|
| 2026.09.17 | ₩9,360 | ₩9,530 | ₩9,180 | ₩9,280 | -0.85% | 7.7만 |
|---|
| 2026.09.16 | ₩9,380 | ₩9,680 | ₩9,280 | ₩9,360 | -0.21% | 7.6만 |
|---|
| 2026.09.15 | ₩8,900 | ₩9,390 | ₩8,900 | ₩9,210 | +3.48% | 4.1만 |
|---|
| 2026.09.14 | ₩9,200 | ₩9,280 | ₩8,980 | ₩8,990 | -2.28% | 3.3만 |
|---|
| 2026.09.11 | ₩9,080 | ₩9,430 | ₩9,080 | ₩9,200 | +1.32% | 2.7만 |
|---|
| 2026.09.10 | ₩9,400 | ₩9,470 | ₩9,130 | ₩9,360 | -0.43% | 6.6만 |
|---|
| 2026.09.09 | ₩9,100 | ₩9,510 | ₩9,090 | ₩9,470 | +4.07% | 5.9만 |
|---|
| 2026.09.08 | ₩9,400 | ₩9,540 | ₩9,070 | ₩9,120 | -2.98% | 6.4만 |
|---|
| 2026.09.07 | ₩9,510 | ₩9,600 | ₩9,400 | ₩9,400 | -1.16% | 3.5만 |
|---|
| 2026.09.04 | ₩9,470 | ₩9,530 | ₩9,270 | ₩9,430 | -0.42% | 3.9만 |
|---|
| 2026.09.03 | ₩9,230 | ₩9,430 | ₩9,100 | ₩9,260 | +0.33% | 4.6만 |
|---|
| 2026.09.02 | ₩9,360 | ₩9,480 | ₩9,120 | ₩9,150 | -2.24% | 4.4만 |
|---|
| 2026.09.01 | ₩9,400 | ₩9,810 | ₩9,310 | ₩9,460 | +0.64% | 7.6만 |
|---|
| 2026.08.31 | ₩9,280 | ₩9,470 | ₩9,020 | ₩9,400 | +1.29% | 6.1만 |
|---|
| 2026.08.28 | ₩9,530 | ₩9,620 | ₩9,210 | ₩9,280 | -2.62% | 6.1만 |
|---|
| 2026.08.27 | ₩9,240 | ₩9,780 | ₩9,240 | ₩9,530 | +3.14% | 11.5만 |
|---|
| 2026.08.26 | ₩9,400 | ₩9,400 | ₩8,950 | ₩9,130 | -2.87% | 4.6만 |
|---|
| 2026.08.25 | ₩9,330 | ₩9,330 | ₩8,810 | ₩9,230 | -1.07% | 5.4만 |
|---|
| 2026.08.24 | ₩8,880 | ₩9,400 | ₩8,870 | ₩9,160 | +3.15% | 8.1만 |
|---|
| 2026.08.21 | ₩9,380 | ₩9,380 | ₩8,850 | ₩8,870 | -5.44% | 9.1만 |
|---|
| 2026.08.20 | ₩9,500 | ₩9,810 | ₩9,360 | ₩9,390 | -1.16% | 9.6만 |
|---|
| 2026.08.19 | ₩9,700 | ₩9,710 | ₩9,220 | ₩9,270 | -4.43% | 6.4만 |
|---|
| 2026.08.18 | ₩10,100 | ₩10,150 | ₩9,590 | ₩9,700 | -3.96% | 11.8만 |
|---|
| 2026.08.14 | ₩10,160 | ₩10,280 | ₩9,840 | ₩10,170 | +0.10% | 6.9만 |
|---|
| 2026.08.13 | ₩10,120 | ₩10,210 | ₩9,900 | ₩10,030 | -0.89% | 8.2만 |
|---|
| 2026.08.12 | ₩10,160 | ₩10,260 | ₩9,940 | ₩10,080 | -0.79% | 7.6만 |
|---|
| 2026.08.11 | ₩10,340 | ₩10,500 | ₩10,130 | ₩10,180 | -1.55% | 7만 |
|---|
| 2026.08.10 | ₩9,830 | ₩10,340 | ₩9,710 | ₩10,340 | +5.19% | 11.1만 |
|---|
| 2026.08.07 | ₩9,820 | ₩10,000 | ₩9,490 | ₩9,730 | -0.92% | 9.3만 |
|---|
| 2026.08.06 | ₩9,320 | ₩9,640 | ₩9,280 | ₩9,490 | +1.82% | 8.2만 |
|---|
| 2026.08.05 | ₩9,440 | ₩9,570 | ₩9,310 | ₩9,400 | -0.42% | 4.7만 |
|---|
| 2026.08.04 | ₩8,770 | ₩9,270 | ₩8,770 | ₩9,150 | +4.33% | 6.9만 |
|---|
| 2026.08.03 | ₩8,740 | ₩9,070 | ₩8,530 | ₩8,750 | +0.11% | 4.9만 |
|---|
| 2026.07.31 | ₩8,310 | ₩8,730 | ₩8,060 | ₩8,730 | +5.05% | 8만 |
|---|
| 2026.07.30 | ₩6,990 | ₩8,080 | ₩6,990 | ₩7,800 | +11.59% | 12.5만 |
|---|
| 2026.07.29 | ₩8,610 | ₩8,820 | ₩7,600 | ₩7,690 | -10.69% | 20.1만 |
|---|
| 2026.07.28 | ₩8,990 | ₩8,990 | ₩8,590 | ₩8,610 | -4.23% | 8.2만 |
|---|
| 2026.07.27 | ₩9,280 | ₩9,450 | ₩8,930 | ₩9,010 | -2.91% | 7.1만 |
|---|
| 2026.07.24 | ₩9,470 | ₩9,490 | ₩9,050 | ₩9,170 | -3.17% | 5.1만 |
|---|
| 2026.07.23 | ₩9,090 | ₩9,620 | ₩9,090 | ₩9,590 | +5.50% | 4.6만 |
|---|
| 2026.07.22 | ₩9,130 | ₩9,420 | ₩9,100 | ₩9,120 | -0.11% | 4.9만 |
|---|
| 2026.07.21 | ₩9,020 | ₩9,250 | ₩8,750 | ₩9,060 | +0.44% | 7.1만 |
|---|
| 2026.07.20 | ₩9,400 | ₩9,440 | ₩8,940 | ₩9,110 | -3.09% | 7.4만 |
|---|
| 2026.07.16 | ₩9,720 | ₩9,720 | ₩9,220 | ₩9,400 | -3.29% | 4.3만 |
|---|
| 2026.07.15 | ₩9,310 | ₩9,830 | ₩9,310 | ₩9,720 | +4.40% | 4.1만 |
|---|
| 2026.07.14 | ₩9,650 | ₩9,920 | ₩8,980 | ₩9,280 | -3.83% | 7.3만 |
|---|
| 2026.07.13 | ₩10,100 | ₩10,320 | ₩9,560 | ₩9,650 | -4.46% | 8.7만 |
|---|
| 2026.07.10 | ₩9,430 | ₩10,150 | ₩9,430 | ₩10,030 | +6.36% | 5.7만 |
|---|
| 2026.07.09 | ₩9,440 | ₩9,810 | ₩9,300 | ₩9,420 | -0.21% | 5.1만 |
|---|
| 2026.07.08 | ₩9,990 | ₩10,100 | ₩9,470 | ₩9,510 | -4.80% | 9.2만 |
|---|
| 2026.07.07 | ₩10,210 | ₩10,300 | ₩9,750 | ₩10,050 | -1.57% | 6.4만 |
|---|
| 2026.07.06 | ₩10,200 | ₩10,300 | ₩9,820 | ₩10,200 | 0.00% | 6.1만 |
|---|
| 2026.07.03 | ₩10,000 | ₩10,220 | ₩9,500 | ₩10,190 | +1.90% | 5.6만 |
|---|
| 2026.07.02 | ₩10,110 | ₩10,470 | ₩9,900 | ₩9,970 | -1.38% | 9.9만 |
|---|
| 2026.07.01 | ₩10,450 | ₩10,630 | ₩10,280 | ₩10,480 | +0.29% | 6.7만 |
|---|
| 2026.06.30 | ₩10,800 | ₩10,800 | ₩10,200 | ₩10,390 | -3.80% | 6.2만 |
|---|
| 2026.06.29 | ₩9,630 | ₩10,550 | ₩9,500 | ₩10,530 | +9.35% | 10.4만 |
|---|
| 2026.06.26 | ₩10,000 | ₩10,100 | ₩9,430 | ₩9,640 | -3.60% | 13.9만 |
|---|
| 2026.06.25 | ₩10,590 | ₩10,870 | ₩9,990 | ₩10,100 | -4.63% | 7.8만 |
|---|
| 2026.06.24 | ₩10,410 | ₩10,750 | ₩10,180 | ₩10,470 | +0.58% | 10.9만 |
|---|
| 2026.06.23 | ₩10,920 | ₩11,190 | ₩10,540 | ₩10,550 | -3.39% | 14만 |
|---|
| 2026.06.22 | ₩11,150 | ₩11,580 | ₩10,970 | ₩11,120 | -0.27% | 8만 |
|---|
| 2026.06.19 | ₩11,710 | ₩12,010 | ₩11,250 | ₩11,540 | -1.45% | 9.6만 |
|---|
| 2026.06.18 | ₩12,240 | ₩12,240 | ₩11,650 | ₩11,710 | -4.33% | 7.9만 |
|---|
| 2026.06.17 | ₩12,330 | ₩12,410 | ₩12,040 | ₩12,240 | -0.73% | 5.7만 |
|---|
| 2026.06.16 | ₩12,720 | ₩12,960 | ₩12,200 | ₩12,320 | -3.14% | 9.2만 |
|---|
| 2026.06.15 | ₩12,440 | ₩13,100 | ₩12,290 | ₩12,720 | +2.25% | 13.6만 |
|---|
| 2026.06.12 | ₩12,040 | ₩12,620 | ₩11,900 | ₩12,160 | +1.00% | 10.5만 |
|---|
| 2026.06.11 | ₩11,220 | ₩11,940 | ₩11,110 | ₩11,730 | +4.55% | 9.8만 |
|---|
| 2026.06.10 | ₩11,660 | ₩11,990 | ₩11,240 | ₩11,540 | -1.03% | 55 |
|---|
| 2026.06.09 | ₩11,380 | ₩11,950 | ₩11,380 | ₩11,840 | +4.04% | 11만 |
|---|
| 2026.06.08 | ₩11,570 | ₩12,000 | ₩11,300 | ₩11,370 | -1.73% | 16.9만 |
|---|
| 2026.06.05 | ₩12,900 | ₩13,230 | ₩12,320 | ₩12,500 | -3.10% | 17만 |
|---|
| 2026.06.04 | ₩13,420 | ₩13,900 | ₩13,100 | ₩13,240 | -1.34% | 12.9만 |
|---|
| 2026.06.02 | ₩13,800 | ₩14,180 | ₩13,330 | ₩13,450 | -2.54% | 23.5만 |
|---|
| 2026.06.01 | ₩15,040 | ₩15,040 | ₩13,820 | ₩14,090 | -6.32% | 25.8만 |
|---|
| 2026.05.29 | ₩15,410 | ₩15,750 | ₩14,610 | ₩15,000 | -2.66% | 26.5만 |
|---|
| 2026.05.28 | ₩14,900 | ₩15,750 | ₩14,710 | ₩15,290 | +2.62% | 54.2만 |
|---|
| 2026.05.27 | ₩15,070 | ₩15,420 | ₩14,370 | ₩14,410 | -4.38% | 21.8만 |
|---|
| 2026.05.26 | ₩15,650 | ₩16,000 | ₩14,970 | ₩14,990 | -4.22% | 23만 |
|---|
| 2026.05.22 | ₩14,620 | ₩15,300 | ₩14,620 | ₩15,060 | +3.01% | 18.8만 |
|---|
| 2026.05.21 | ₩14,540 | ₩14,740 | ₩14,270 | ₩14,460 | -0.55% | 22.5만 |
|---|
| 2026.05.20 | ₩14,500 | ₩14,820 | ₩13,750 | ₩14,110 | -2.69% | 15.9만 |
|---|
| 2026.05.19 | ₩15,100 | ₩15,300 | ₩14,360 | ₩14,500 | -3.97% | 12.4만 |
|---|
| 2026.05.18 | ₩15,790 | ₩15,790 | ₩14,240 | ₩15,100 | -4.37% | 30.2만 |
|---|
| 2026.05.15 | ₩15,300 | ₩16,500 | ₩14,780 | ₩15,800 | +3.27% | 58.4만 |
|---|
| 2026.05.14 | ₩15,120 | ₩15,610 | ₩14,550 | ₩15,340 | +1.46% | 21.8만 |
|---|
| 2026.05.13 | ₩15,360 | ₩15,390 | ₩14,780 | ₩14,880 | -3.13% | 24.8만 |
|---|
| 2026.05.12 | ₩16,610 | ₩16,640 | ₩14,980 | ₩15,410 | -7.22% | 46.1만 |
|---|
| 2026.05.11 | ₩17,150 | ₩17,280 | ₩16,300 | ₩16,580 | -3.32% | 34.5만 |
|---|
| 2026.05.08 | ₩17,240 | ₩17,600 | ₩16,850 | ₩17,150 | -0.52% | 20.3만 |
|---|
| 2026.05.07 | ₩17,700 | ₩17,710 | ₩17,090 | ₩17,240 | -2.60% | 26.9만 |
|---|
| 2026.05.06 | ₩17,680 | ₩18,260 | ₩17,570 | ₩17,690 | +0.06% | 53.6만 |
|---|
| 2026.05.04 | ₩17,880 | ₩18,730 | ₩17,880 | ₩18,060 | +1.01% | 50만 |
|---|
| 2026.04.30 | ₩18,030 | ₩18,610 | ₩17,550 | ₩17,550 | -2.66% | 34.7만 |
|---|
| 2026.04.29 | ₩17,810 | ₩18,130 | ₩17,520 | ₩18,030 | +1.24% | 36.1만 |
|---|
| 2026.04.28 | ₩17,500 | ₩18,000 | ₩17,270 | ₩17,810 | +1.77% | 51만 |
|---|
| 2026.04.27 | ₩17,240 | ₩17,570 | ₩16,890 | ₩17,220 | -0.12% | 29.5만 |
|---|
| 2026.04.24 | ₩17,440 | ₩17,700 | ₩16,740 | ₩17,200 | -1.38% | 39.5만 |
|---|
| 2026.04.23 | ₩18,520 | ₩18,520 | ₩16,920 | ₩17,200 | -7.13% | 78.4만 |
|---|
| 2026.04.22 | ₩19,200 | ₩19,230 | ₩18,050 | ₩18,530 | -3.49% | 78.8만 |
|---|
| 2026.04.21 | ₩16,410 | ₩20,100 | ₩16,350 | ₩18,860 | +14.93% | 497.1만 |
|---|
| 2026.04.20 | ₩16,060 | ₩16,210 | ₩15,650 | ₩15,980 | -0.50% | 26.2만 |
|---|
| 2026.04.17 | ₩15,960 | ₩16,280 | ₩15,600 | ₩16,060 | +0.63% | 32.1만 |
|---|
| 2026.04.16 | ₩15,740 | ₩16,440 | ₩15,580 | ₩15,790 | +0.32% | 47.7만 |
|---|
| 2026.04.15 | ₩15,610 | ₩15,940 | ₩15,410 | ₩15,460 | -0.96% | 37.3만 |
|---|
| 2026.04.14 | ₩15,820 | ₩16,130 | ₩15,310 | ₩15,520 | -1.90% | 39.8만 |
|---|
| 2026.04.13 | ₩15,500 | ₩16,040 | ₩15,290 | ₩15,810 | +2.00% | 42.2만 |
|---|
| 2026.04.10 | ₩15,200 | ₩17,210 | ₩14,900 | ₩15,730 | +3.49% | 207만 |
|---|
| 2026.04.09 | ₩13,130 | ₩16,580 | ₩12,860 | ₩15,160 | +15.46% | 510만 |
|---|
| 2026.04.08 | ₩13,100 | ₩13,220 | ₩12,980 | ₩13,140 | +0.31% | 14.1만 |
|---|
| 2026.04.07 | ₩13,020 | ₩13,270 | ₩12,630 | ₩12,790 | -1.77% | 11.6만 |
|---|
| 2026.04.06 | ₩13,120 | ₩13,410 | ₩12,780 | ₩13,020 | -0.76% | 12.6만 |
|---|
| 2026.04.03 | ₩12,510 | ₩13,240 | ₩12,510 | ₩13,050 | +4.32% | 17.1만 |
|---|
| 2026.04.02 | ₩12,880 | ₩13,160 | ₩12,190 | ₩12,330 | -4.27% | 20.9만 |
|---|
| 2026.04.01 | ₩12,910 | ₩13,170 | ₩11,900 | ₩12,830 | -0.62% | 52.8만 |
|---|
| 2026.03.31 | ₩13,490 | ₩13,540 | ₩12,790 | ₩12,850 | -4.74% | 18.3만 |
|---|
| 2026.03.30 | ₩12,910 | ₩13,570 | ₩12,670 | ₩13,400 | +3.80% | 14.9만 |
|---|
| 2026.03.27 | ₩13,330 | ₩13,580 | ₩12,740 | ₩13,460 | +0.98% | 15.4만 |
|---|
| 2026.03.26 | ₩13,850 | ₩13,850 | ₩13,420 | ₩13,460 | -2.82% | 16.7만 |
|---|
| 2026.03.25 | ₩13,390 | ₩13,920 | ₩13,390 | ₩13,680 | +2.17% | 16.1만 |
|---|
| 2026.03.24 | ₩13,470 | ₩13,700 | ₩13,030 | ₩13,390 | -0.59% | 12.6만 |
|---|
| 2026.03.23 | ₩13,250 | ₩13,850 | ₩12,970 | ₩13,170 | -0.60% | 22.7만 |
|---|
| 2026.03.20 | ₩13,260 | ₩13,710 | ₩13,080 | ₩13,500 | +1.81% | 25.5만 |
|---|
| 2026.03.19 | ₩12,380 | ₩13,330 | ₩12,170 | ₩13,060 | +5.49% | 23.3만 |
|---|
| 2026.03.18 | ₩12,760 | ₩12,780 | ₩12,350 | ₩12,550 | -1.65% | 13.6만 |
|---|
| 2026.03.17 | ₩12,550 | ₩12,790 | ₩12,390 | ₩12,600 | +0.40% | 12.2만 |
|---|
| 2026.03.16 | ₩12,600 | ₩12,800 | ₩12,300 | ₩12,330 | -2.14% | 10.6만 |
|---|
| 2026.03.13 | ₩12,550 | ₩12,830 | ₩12,290 | ₩12,620 | +0.56% | 9.5만 |
|---|
| 2026.03.12 | ₩12,960 | ₩13,170 | ₩12,680 | ₩12,750 | -1.62% | 13.5만 |
|---|
| 2026.03.11 | ₩12,970 | ₩13,280 | ₩12,720 | ₩12,960 | -0.08% | 23만 |
|---|
| 2026.03.10 | ₩12,600 | ₩12,700 | ₩12,100 | ₩12,630 | +0.24% | 18.5만 |
|---|
| 2026.03.09 | ₩12,200 | ₩12,440 | ₩11,680 | ₩12,000 | -1.64% | 23.1만 |
|---|
| 2026.03.06 | ₩11,850 | ₩12,640 | ₩11,580 | ₩12,560 | +5.99% | 21.4만 |
|---|
| 2026.03.05 | ₩11,220 | ₩12,070 | ₩11,200 | ₩11,850 | +5.61% | 27.3만 |
|---|
| 2026.03.04 | ₩11,580 | ₩11,890 | ₩10,130 | ₩10,280 | -11.23% | 40.5만 |
|---|
| 2026.03.03 | ₩12,850 | ₩13,150 | ₩12,210 | ₩12,250 | -4.67% | 24만 |
|---|
| 2026.02.27 | ₩13,350 | ₩13,430 | ₩13,050 | ₩13,160 | -1.42% | 14.3만 |
|---|
| 2026.02.26 | ₩14,130 | ₩14,130 | ₩13,340 | ₩13,350 | -5.52% | 24.1만 |
|---|
| 2026.02.25 | ₩13,760 | ₩14,040 | ₩13,700 | ₩13,820 | +0.44% | 33.2만 |
|---|
| 2026.02.24 | ₩12,870 | ₩13,730 | ₩12,860 | ₩13,590 | +5.59% | 35.3만 |
|---|
| 2026.02.23 | ₩13,130 | ₩13,300 | ₩12,800 | ₩12,870 | -1.98% | 14만 |
|---|
| 2026.02.20 | ₩13,270 | ₩13,270 | ₩13,010 | ₩13,060 | -1.58% | 11.7만 |
|---|
| 2026.02.19 | ₩12,730 | ₩13,320 | ₩12,530 | ₩13,260 | +4.16% | 19.2만 |
|---|
| 2026.02.13 | ₩12,860 | ₩12,970 | ₩12,700 | ₩12,720 | -1.09% | 10.6만 |
|---|
| 2026.02.12 | ₩12,990 | ₩13,190 | ₩12,780 | ₩12,980 | -0.08% | 15.8만 |
|---|
| 2026.02.11 | ₩13,340 | ₩13,340 | ₩12,850 | ₩12,870 | -3.52% | 17.7만 |
|---|
| 2026.02.10 | ₩13,440 | ₩13,680 | ₩13,150 | ₩13,260 | -1.34% | 18.7만 |
|---|
| 2026.02.09 | ₩13,560 | ₩14,100 | ₩13,080 | ₩13,210 | -2.58% | 36.3만 |
|---|
| 2026.02.06 | ₩12,510 | ₩13,560 | ₩12,130 | ₩12,930 | +3.36% | 39.1만 |
|---|
| 2026.02.05 | ₩13,300 | ₩13,320 | ₩12,790 | ₩12,980 | -2.41% | 22.2만 |
|---|
| 2026.02.04 | ₩13,580 | ₩13,960 | ₩13,310 | ₩13,430 | -1.10% | 28.9만 |
|---|
| 2026.02.03 | ₩13,480 | ₩13,760 | ₩12,940 | ₩13,600 | +0.89% | 36.8만 |
|---|
| 2026.02.02 | ₩12,720 | ₩14,500 | ₩12,700 | ₩13,250 | +4.17% | 111.1만 |
|---|
| 2026.01.30 | ₩12,830 | ₩12,960 | ₩12,400 | ₩12,500 | -2.57% | 19.2만 |
|---|
| 2026.01.29 | ₩12,820 | ₩13,070 | ₩12,250 | ₩12,860 | +0.31% | 29만 |
|---|
| 2026.01.28 | ₩12,200 | ₩12,850 | ₩12,200 | ₩12,630 | +3.52% | 27.2만 |
|---|
| 2026.01.27 | ₩12,310 | ₩12,310 | ₩11,900 | ₩12,150 | -1.30% | 23.5만 |
|---|
| 2026.01.26 | ₩12,340 | ₩12,840 | ₩12,180 | ₩12,330 | -0.08% | 52만 |
|---|
| 2026.01.23 | ₩12,700 | ₩12,750 | ₩11,930 | ₩12,230 | -3.70% | 27.6만 |
|---|
| 2026.01.22 | ₩11,590 | ₩12,530 | ₩11,590 | ₩12,420 | +7.16% | 43.7만 |
|---|
| 2026.01.21 | ₩11,600 | ₩11,850 | ₩11,200 | ₩11,390 | -1.81% | 15.5만 |
|---|
| 2026.01.20 | ₩11,260 | ₩12,100 | ₩11,250 | ₩11,910 | +5.77% | 23.9만 |
|---|
| 2026.01.19 | ₩10,890 | ₩11,400 | ₩10,860 | ₩11,260 | +3.40% | 8.3만 |
|---|
| 2026.01.16 | ₩11,460 | ₩11,520 | ₩10,990 | ₩11,010 | -3.93% | 8.7만 |
|---|
| 2026.01.15 | ₩11,010 | ₩11,450 | ₩11,000 | ₩11,450 | +4.00% | 7.9만 |
|---|
| 2026.01.14 | ₩11,200 | ₩11,380 | ₩10,970 | ₩11,200 | 0.00% | 6.5만 |
|---|
| 2026.01.13 | ₩10,940 | ₩11,480 | ₩10,900 | ₩11,310 | +3.38% | 11.8만 |
|---|
| 2026.01.12 | ₩10,640 | ₩11,220 | ₩10,640 | ₩11,060 | +3.95% | 9.4만 |
|---|
| 2026.01.09 | ₩10,770 | ₩10,960 | ₩10,710 | ₩10,730 | -0.37% | 6.4만 |
|---|
| 2026.01.08 | ₩11,170 | ₩11,170 | ₩10,510 | ₩10,770 | -3.58% | 13.4만 |
|---|
| 2026.01.07 | ₩11,380 | ₩11,530 | ₩10,720 | ₩10,950 | -3.78% | 11.6만 |
|---|
| 2026.01.06 | ₩11,910 | ₩12,210 | ₩11,280 | ₩11,360 | -4.62% | 29.7만 |
|---|
| 2026.01.05 | ₩11,550 | ₩11,900 | ₩11,550 | ₩11,750 | +1.73% | 6.4만 |
|---|
| 2026.01.02 | ₩11,820 | ₩11,820 | ₩10,980 | ₩11,550 | -2.28% | 7.6만 |
|---|
| 2025.12.30 | ₩11,810 | ₩11,990 | ₩11,770 | ₩11,820 | +0.08% | 4.9만 |
|---|
| 2025.12.29 | ₩11,610 | ₩12,050 | ₩11,560 | ₩11,810 | +1.72% | 9.2만 |
|---|
| 2025.12.26 | ₩12,230 | ₩12,280 | ₩11,670 | ₩12,000 | -1.88% | 12.7만 |
|---|
| 2025.12.24 | ₩12,230 | ₩12,350 | ₩12,030 | ₩12,220 | -0.08% | 5.4만 |
|---|
| 2025.12.23 | ₩12,820 | ₩12,820 | ₩12,170 | ₩12,210 | -4.76% | 10.7만 |
|---|
| 2025.12.22 | ₩12,500 | ₩12,740 | ₩12,480 | ₩12,730 | +1.84% | 7.5만 |
|---|
| 2025.12.19 | ₩12,760 | ₩12,860 | ₩12,200 | ₩12,440 | -2.51% | 12.3만 |
|---|
| 2025.12.18 | ₩12,880 | ₩12,950 | ₩12,500 | ₩12,640 | -1.86% | 9.9만 |
|---|
| 2025.12.17 | ₩13,240 | ₩13,310 | ₩12,880 | ₩13,150 | -0.68% | 5.7만 |
|---|
| 2025.12.16 | ₩13,660 | ₩13,820 | ₩13,090 | ₩13,120 | -3.95% | 6.8만 |
|---|
| 2025.12.15 | ₩13,410 | ₩13,790 | ₩13,410 | ₩13,660 | +1.86% | 6.1만 |
|---|
| 2025.12.12 | ₩13,510 | ₩13,920 | ₩13,290 | ₩13,850 | +2.52% | 12.5만 |
|---|
| 2025.12.11 | ₩13,940 | ₩14,060 | ₩13,220 | ₩13,420 | -3.73% | 16.8만 |
|---|
| 2025.12.10 | ₩14,510 | ₩14,760 | ₩13,650 | ₩13,780 | -5.03% | 23만 |
|---|
| 2025.12.09 | ₩14,550 | ₩14,680 | ₩14,130 | ₩14,370 | -1.24% | 8.3만 |
|---|
| 2025.12.08 | ₩14,540 | ₩15,080 | ₩14,070 | ₩14,550 | +0.07% | 11.9만 |
|---|
| 2025.12.05 | ₩14,230 | ₩14,520 | ₩14,230 | ₩14,440 | +1.48% | 5.5만 |
|---|
| 2025.12.04 | ₩14,810 | ₩15,060 | ₩14,010 | ₩14,230 | -3.92% | 18.9만 |
|---|
| 2025.12.03 | ₩14,780 | ₩14,980 | ₩14,590 | ₩14,810 | +0.20% | 4.1만 |
|---|
| 2025.12.02 | ₩15,040 | ₩15,040 | ₩14,600 | ₩14,620 | -2.79% | 6.7만 |
|---|
| 2025.12.01 | ₩15,440 | ₩15,770 | ₩14,850 | ₩15,020 | -2.72% | 9.5만 |
|---|
| 2025.11.28 | ₩15,450 | ₩15,860 | ₩15,100 | ₩15,440 | -0.06% | 8.9만 |
|---|
| 2025.11.27 | ₩15,120 | ₩15,450 | ₩14,900 | ₩15,450 | +2.18% | 9.6만 |
|---|
| 2025.11.26 | ₩13,520 | ₩15,170 | ₩13,520 | ₩15,080 | +11.54% | 24.4만 |
|---|
| 2025.11.25 | ₩13,700 | ₩14,000 | ₩13,410 | ₩13,520 | -1.31% | 6.2만 |
|---|
| 2025.11.24 | ₩14,130 | ₩14,300 | ₩13,420 | ₩13,450 | -4.81% | 11.6만 |
|---|
| 2025.11.21 | ₩14,610 | ₩14,610 | ₩13,850 | ₩14,080 | -3.63% | 12.8만 |
|---|
| 2025.11.20 | ₩14,820 | ₩15,080 | ₩14,360 | ₩14,750 | -0.47% | 11.7만 |
|---|
| 2025.11.19 | ₩14,670 | ₩14,790 | ₩14,200 | ₩14,660 | -0.07% | 8.6만 |
|---|
| 2025.11.18 | ₩15,210 | ₩15,440 | ₩14,650 | ₩14,670 | -3.55% | 14.3만 |
|---|
| 2025.11.17 | ₩15,100 | ₩15,700 | ₩15,020 | ₩15,210 | +0.73% | 9.3만 |
|---|
| 2025.11.14 | ₩15,300 | ₩15,770 | ₩15,030 | ₩15,030 | -1.76% | 10.6만 |
|---|
| 2025.11.13 | ₩15,350 | ₩15,900 | ₩14,850 | ₩15,650 | +1.95% | 13.7만 |
|---|
| 2025.11.12 | ₩15,130 | ₩15,900 | ₩15,040 | ₩15,350 | +1.45% | 16.8만 |
|---|
| 2025.11.11 | ₩14,950 | ₩15,670 | ₩14,800 | ₩15,190 | +1.61% | 17.7만 |
|---|
| 2025.11.10 | ₩14,280 | ₩15,100 | ₩14,090 | ₩14,950 | +4.69% | 23.9만 |
|---|
| 2025.11.07 | ₩14,550 | ₩14,900 | ₩13,800 | ₩14,280 | -1.86% | 24.2만 |
|---|
| 2025.11.06 | ₩15,830 | ₩15,970 | ₩14,930 | ₩14,990 | -5.31% | 18만 |
|---|
| 2025.11.05 | ₩16,120 | ₩16,120 | ₩14,390 | ₩15,130 | -6.14% | 32.4만 |
|---|
| 2025.11.04 | ₩16,430 | ₩16,580 | ₩16,020 | ₩16,130 | -1.83% | 20.1만 |
|---|
| 2025.11.03 | ₩17,310 | ₩17,600 | ₩16,120 | ₩16,230 | -6.24% | 59.3만 |
|---|
| 2025.10.31 | ₩18,150 | ₩18,240 | ₩17,060 | ₩17,370 | -4.30% | 41.8만 |
|---|
| 2025.10.30 | ₩18,000 | ₩18,470 | ₩17,780 | ₩18,170 | +0.94% | 24.9만 |
|---|
| 2025.10.29 | ₩18,330 | ₩18,370 | ₩17,240 | ₩17,930 | -2.18% | 35.6만 |
|---|
| 2025.10.28 | ₩18,150 | ₩18,330 | ₩17,460 | ₩18,330 | +0.99% | 26.8만 |
|---|
| 2025.10.27 | ₩18,600 | ₩18,710 | ₩17,660 | ₩18,160 | -2.37% | 45.6만 |
|---|
| 2025.10.24 | ₩16,100 | ₩19,000 | ₩16,020 | ₩18,170 | +12.86% | 118.1만 |
|---|
| 2025.10.23 | ₩15,790 | ₩16,140 | ₩15,480 | ₩15,960 | +1.08% | 20.9만 |
|---|
| 2025.10.22 | ₩14,570 | ₩15,960 | ₩14,570 | ₩15,800 | +8.44% | 43.5만 |
|---|
| 2025.10.21 | ₩15,030 | ₩15,200 | ₩14,550 | ₩14,560 | -3.13% | 22.1만 |
|---|
| 2025.10.20 | ₩15,350 | ₩15,540 | ₩14,800 | ₩15,050 | -1.95% | 31.6만 |
|---|
| 2025.10.17 | ₩15,400 | ₩16,350 | ₩14,800 | ₩15,390 | -0.06% | 45.7만 |
|---|
| 2025.10.16 | ₩15,500 | ₩15,710 | ₩14,870 | ₩15,050 | -2.90% | 35.7만 |
|---|
| 2025.10.15 | ₩14,920 | ₩15,600 | ₩14,390 | ₩15,430 | +3.42% | 23.4만 |
|---|
| 2025.10.14 | ₩13,710 | ₩15,280 | ₩13,660 | ₩15,000 | +9.41% | 67.3만 |
|---|
| 2025.10.13 | ₩13,130 | ₩14,200 | ₩13,090 | ₩13,710 | +4.42% | 24.7만 |
|---|
| 2025.10.10 | ₩13,700 | ₩13,830 | ₩13,160 | ₩13,400 | -2.19% | 11.7만 |
|---|