시장 데이터를 불러오는 중
전체 종목
에이프로 과거 주가
Apro · 262260.KQ · KOSDAQ
주요 제품·사업: 2차전지 장비 등(일반충방전기, 고온가압 충방전기 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Apro · 262260.KQ · KOSDAQ
주요 제품·사업: 2차전지 장비 등(일반충방전기, 고온가압 충방전기 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,440 | ₩4,440 | ₩4,290 | ₩4,315 | -2.82% | 1.6만 |
| 2026.10.07 | ₩4,560 | ₩4,560 | ₩4,310 | ₩4,395 | -3.62% | 4.2만 |
| 2026.10.06 | ₩4,475 | ₩4,630 | ₩4,465 | ₩4,605 | +2.91% | 2.5만 |
| 2026.10.02 | ₩4,450 | ₩4,675 | ₩4,380 | ₩4,475 | +0.56% | 2.7만 |
| 2026.10.01 | ₩4,360 | ₩4,465 | ₩4,320 | ₩4,400 | +0.92% | 1.9만 |
| 2026.09.30 | ₩4,555 | ₩4,565 | ₩4,320 | ₩4,320 | -5.16% | 3만 |
| 2026.09.29 | ₩4,740 | ₩4,740 | ₩4,465 | ₩4,480 | -5.49% | 5.4만 |
| 2026.09.28 | ₩4,550 | ₩4,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,410 |
| ₩4,700 |
| +3.30% |
| 9만 |
| 2026.09.23 | ₩4,510 | ₩4,600 | ₩4,350 | ₩4,525 | +0.33% | 3.7만 |
|---|
| 2026.09.22 | ₩4,715 | ₩4,740 | ₩4,525 | ₩4,525 | -4.03% | 4.1만 |
|---|
| 2026.09.21 | ₩4,450 | ₩4,680 | ₩4,360 | ₩4,600 | +3.37% | 6.1만 |
|---|
| 2026.09.18 | ₩4,415 | ₩4,500 | ₩4,345 | ₩4,450 | +0.79% | 2.7만 |
|---|
| 2026.09.17 | ₩4,445 | ₩4,485 | ₩4,265 | ₩4,415 | -0.67% | 3.7만 |
|---|
| 2026.09.16 | ₩4,405 | ₩4,530 | ₩4,150 | ₩4,395 | -0.23% | 6.3만 |
|---|
| 2026.09.15 | ₩4,040 | ₩4,470 | ₩4,040 | ₩4,420 | +9.41% | 6.1만 |
|---|
| 2026.09.14 | ₩4,195 | ₩4,195 | ₩4,060 | ₩4,100 | -2.26% | 3.4만 |
|---|
| 2026.09.11 | ₩4,105 | ₩4,375 | ₩4,040 | ₩4,195 | +2.19% | 5.2만 |
|---|
| 2026.09.10 | ₩4,140 | ₩4,280 | ₩3,990 | ₩4,150 | +0.24% | 7.4만 |
|---|
| 2026.09.09 | ₩3,765 | ₩4,140 | ₩3,720 | ₩4,140 | +9.96% | 8.4만 |
|---|
| 2026.09.08 | ₩3,700 | ₩3,890 | ₩3,645 | ₩3,765 | +1.76% | 7.1만 |
|---|
| 2026.09.07 | ₩3,380 | ₩3,745 | ₩3,375 | ₩3,700 | +9.47% | 9.3만 |
|---|
| 2026.09.04 | ₩3,400 | ₩3,475 | ₩3,320 | ₩3,380 | -0.59% | 5.4만 |
|---|
| 2026.09.03 | ₩3,550 | ₩3,550 | ₩3,360 | ₩3,400 | -4.23% | 2.1만 |
|---|
| 2026.09.02 | ₩3,670 | ₩3,670 | ₩3,460 | ₩3,460 | -5.72% | 3.7만 |
|---|
| 2026.09.01 | ₩3,600 | ₩3,690 | ₩3,485 | ₩3,680 | +2.22% | 1.9만 |
|---|
| 2026.08.31 | ₩3,570 | ₩3,600 | ₩3,310 | ₩3,590 | +0.56% | 3.1만 |
|---|
| 2026.08.28 | ₩3,510 | ₩3,660 | ₩3,490 | ₩3,570 | +1.71% | 2.8만 |
|---|
| 2026.08.27 | ₩3,420 | ₩3,590 | ₩3,330 | ₩3,510 | +2.63% | 5.3만 |
|---|
| 2026.08.26 | ₩3,385 | ₩3,460 | ₩3,265 | ₩3,410 | +0.74% | 7.5만 |
|---|
| 2026.08.25 | ₩3,350 | ₩3,400 | ₩3,155 | ₩3,390 | +1.19% | 3만 |
|---|
| 2026.08.24 | ₩3,065 | ₩3,600 | ₩3,065 | ₩3,300 | +7.67% | 8.4만 |
|---|
| 2026.08.21 | ₩3,235 | ₩3,235 | ₩2,995 | ₩3,065 | -5.26% | 5만 |
|---|
| 2026.08.20 | ₩3,170 | ₩3,340 | ₩3,125 | ₩3,235 | +2.05% | 5.8만 |
|---|
| 2026.08.19 | ₩3,200 | ₩3,200 | ₩3,055 | ₩3,100 | -3.13% | 9만 |
|---|
| 2026.08.18 | ₩3,300 | ₩3,400 | ₩3,150 | ₩3,215 | -2.58% | 7.6만 |
|---|
| 2026.08.14 | ₩3,385 | ₩3,505 | ₩3,310 | ₩3,345 | -1.18% | 5.7만 |
|---|
| 2026.08.13 | ₩3,490 | ₩3,490 | ₩3,280 | ₩3,385 | -3.01% | 8.3만 |
|---|
| 2026.08.12 | ₩3,375 | ₩3,470 | ₩3,255 | ₩3,425 | +1.48% | 4.4만 |
|---|
| 2026.08.11 | ₩3,365 | ₩3,675 | ₩3,205 | ₩3,375 | +0.30% | 6.9만 |
|---|
| 2026.08.10 | ₩2,980 | ₩3,390 | ₩2,980 | ₩3,365 | +12.92% | 9.2만 |
|---|
| 2026.08.07 | ₩3,055 | ₩3,245 | ₩2,960 | ₩2,980 | -2.45% | 11만 |
|---|
| 2026.08.06 | ₩2,850 | ₩3,110 | ₩2,755 | ₩3,085 | +8.25% | 13.7만 |
|---|
| 2026.08.05 | ₩2,730 | ₩2,860 | ₩2,660 | ₩2,850 | +4.40% | 14.7만 |
|---|
| 2026.08.04 | ₩2,490 | ₩2,730 | ₩2,490 | ₩2,660 | +6.83% | 13.8만 |
|---|
| 2026.08.03 | ₩2,475 | ₩2,580 | ₩2,370 | ₩2,490 | +0.61% | 5만 |
|---|
| 2026.07.31 | ₩2,390 | ₩2,500 | ₩2,300 | ₩2,475 | +3.56% | 5.6만 |
|---|
| 2026.07.30 | ₩2,210 | ₩2,365 | ₩2,205 | ₩2,280 | +3.17% | 11만 |
|---|
| 2026.07.29 | ₩2,500 | ₩2,540 | ₩2,105 | ₩2,200 | -12.00% | 17.6만 |
|---|
| 2026.07.28 | ₩2,655 | ₩2,680 | ₩2,460 | ₩2,490 | -6.21% | 13.7만 |
|---|
| 2026.07.27 | ₩2,805 | ₩2,815 | ₩2,665 | ₩2,715 | -3.21% | 5.6만 |
|---|
| 2026.07.24 | ₩2,855 | ₩2,855 | ₩2,715 | ₩2,805 | -1.75% | 4.1만 |
|---|
| 2026.07.23 | ₩2,690 | ₩2,880 | ₩2,690 | ₩2,855 | +6.13% | 4만 |
|---|
| 2026.07.22 | ₩2,770 | ₩2,890 | ₩2,685 | ₩2,690 | -2.89% | 3.5만 |
|---|
| 2026.07.21 | ₩2,715 | ₩2,770 | ₩2,620 | ₩2,740 | +0.92% | 7.2만 |
|---|
| 2026.07.20 | ₩2,875 | ₩2,875 | ₩2,665 | ₩2,735 | -4.87% | 6.5만 |
|---|
| 2026.07.16 | ₩2,975 | ₩3,000 | ₩2,855 | ₩2,855 | -4.03% | 5.4만 |
|---|
| 2026.07.15 | ₩2,770 | ₩3,025 | ₩2,770 | ₩2,975 | +7.40% | 4만 |
|---|
| 2026.07.14 | ₩2,875 | ₩2,960 | ₩2,630 | ₩2,765 | -3.83% | 12.8만 |
|---|
| 2026.07.13 | ₩3,040 | ₩3,250 | ₩2,895 | ₩2,895 | -4.77% | 9.9만 |
|---|
| 2026.07.10 | ₩2,850 | ₩3,070 | ₩2,845 | ₩3,040 | +6.67% | 5만 |
|---|
| 2026.07.09 | ₩2,810 | ₩2,990 | ₩2,780 | ₩2,785 | -0.89% | 6.2만 |
|---|
| 2026.07.08 | ₩3,065 | ₩3,130 | ₩2,800 | ₩2,810 | -8.32% | 9.3만 |
|---|
| 2026.07.07 | ₩3,245 | ₩3,310 | ₩3,040 | ₩3,060 | -5.70% | 3.6만 |
|---|
| 2026.07.06 | ₩3,265 | ₩3,350 | ₩3,085 | ₩3,245 | -0.61% | 4.1만 |
|---|
| 2026.07.03 | ₩3,375 | ₩3,390 | ₩3,040 | ₩3,265 | -3.26% | 7.5만 |
|---|
| 2026.07.02 | ₩3,630 | ₩3,645 | ₩3,250 | ₩3,370 | -7.16% | 9만 |
|---|
| 2026.07.01 | ₩3,570 | ₩3,610 | ₩3,445 | ₩3,585 | +0.42% | 5.2만 |
|---|
| 2026.06.30 | ₩3,610 | ₩3,680 | ₩3,400 | ₩3,530 | -2.22% | 5.8만 |
|---|
| 2026.06.29 | ₩3,160 | ₩3,590 | ₩3,075 | ₩3,590 | +13.61% | 8.6만 |
|---|
| 2026.06.26 | ₩3,380 | ₩3,385 | ₩3,040 | ₩3,160 | -6.51% | 17.9만 |
|---|
| 2026.06.25 | ₩3,680 | ₩3,790 | ₩3,330 | ₩3,410 | -7.34% | 15.7만 |
|---|
| 2026.06.24 | ₩3,800 | ₩3,835 | ₩3,530 | ₩3,675 | -3.29% | 18.2만 |
|---|
| 2026.06.23 | ₩4,050 | ₩4,190 | ₩3,755 | ₩3,830 | -5.43% | 34.9만 |
|---|
| 2026.06.22 | ₩4,640 | ₩4,750 | ₩4,135 | ₩4,170 | -10.13% | 27.3만 |
|---|
| 2026.06.19 | ₩5,050 | ₩5,060 | ₩4,480 | ₩4,630 | -8.32% | 29.2만 |
|---|
| 2026.06.18 | ₩5,430 | ₩5,440 | ₩4,950 | ₩5,050 | -7.00% | 27.2만 |
|---|
| 2026.06.17 | ₩6,020 | ₩6,080 | ₩5,370 | ₩5,400 | -10.30% | 43.4만 |
|---|
| 2026.06.16 | ₩6,200 | ₩6,320 | ₩5,840 | ₩6,120 | -1.29% | 24.1만 |
|---|
| 2026.06.15 | ₩5,940 | ₩6,390 | ₩5,830 | ₩6,200 | +4.38% | 22.7만 |
|---|
| 2026.06.12 | ₩6,100 | ₩6,270 | ₩5,770 | ₩5,910 | -3.11% | 15.7만 |
|---|
| 2026.06.11 | ₩5,880 | ₩6,020 | ₩5,530 | ₩5,920 | +0.68% | 16.9만 |
|---|
| 2026.06.10 | ₩5,800 | ₩5,930 | ₩5,460 | ₩5,910 | +1.90% | 34 |
|---|
| 2026.06.09 | ₩5,300 | ₩5,970 | ₩5,300 | ₩5,700 | +7.55% | 31만 |
|---|
| 2026.06.08 | ₩5,750 | ₩5,750 | ₩4,930 | ₩5,270 | -8.35% | 54.5만 |
|---|
| 2026.06.05 | ₩6,270 | ₩6,270 | ₩5,680 | ₩5,870 | -6.38% | 17만 |
|---|
| 2026.06.04 | ₩6,250 | ₩6,680 | ₩6,030 | ₩6,260 | +0.16% | 16.3만 |
|---|
| 2026.06.02 | ₩6,100 | ₩6,350 | ₩5,560 | ₩6,030 | -1.15% | 31.6만 |
|---|
| 2026.06.01 | ₩6,700 | ₩6,700 | ₩5,900 | ₩6,090 | -9.10% | 37.5만 |
|---|
| 2026.05.29 | ₩7,760 | ₩7,850 | ₩6,420 | ₩6,630 | -14.56% | 46.6만 |
|---|
| 2026.05.28 | ₩8,200 | ₩8,690 | ₩7,100 | ₩7,480 | -8.78% | 52.6만 |
|---|
| 2026.05.27 | ₩9,050 | ₩9,070 | ₩8,000 | ₩8,080 | -10.72% | 30.6만 |
|---|
| 2026.05.26 | ₩9,400 | ₩10,900 | ₩8,510 | ₩9,040 | -3.83% | 73.5만 |
|---|
| 2026.05.22 | ₩8,300 | ₩10,280 | ₩8,210 | ₩9,150 | +10.24% | 165.5만 |
|---|
| 2026.05.21 | ₩7,820 | ₩8,440 | ₩7,200 | ₩7,980 | +2.05% | 24.9만 |
|---|
| 2026.05.20 | ₩7,310 | ₩8,500 | ₩6,750 | ₩7,650 | +4.65% | 20.2만 |
|---|
| 2026.05.19 | ₩8,490 | ₩8,490 | ₩7,080 | ₩7,320 | -13.78% | 32.4만 |
|---|
| 2026.05.18 | ₩9,800 | ₩9,800 | ₩7,520 | ₩8,550 | -12.76% | 44.2만 |
|---|
| 2026.05.15 | ₩10,990 | ₩11,330 | ₩9,630 | ₩9,970 | -9.28% | 15만 |
|---|
| 2026.05.14 | ₩11,840 | ₩11,870 | ₩10,600 | ₩10,970 | -7.35% | 15.4만 |
|---|
| 2026.05.13 | ₩10,750 | ₩11,870 | ₩10,000 | ₩11,840 | +10.14% | 27.3만 |
|---|
| 2026.05.12 | ₩10,050 | ₩12,000 | ₩10,050 | ₩10,850 | +7.96% | 47.6만 |
|---|
| 2026.05.11 | ₩10,780 | ₩11,100 | ₩9,920 | ₩10,000 | -7.24% | 29.3만 |
|---|
| 2026.05.08 | ₩11,250 | ₩11,580 | ₩10,070 | ₩10,780 | -4.18% | 28.2만 |
|---|
| 2026.05.07 | ₩11,560 | ₩12,160 | ₩10,800 | ₩11,250 | -2.68% | 29.5만 |
|---|
| 2026.05.06 | ₩11,360 | ₩12,900 | ₩10,480 | ₩11,550 | +1.67% | 124.7만 |
|---|
| 2026.05.04 | ₩8,870 | ₩11,150 | ₩8,870 | ₩10,990 | +23.90% | 106.9만 |
|---|
| 2026.04.30 | ₩8,830 | ₩9,440 | ₩8,030 | ₩8,630 | -2.27% | 61.6만 |
|---|
| 2026.04.29 | ₩8,380 | ₩9,150 | ₩8,150 | ₩9,110 | +8.71% | 26.3만 |
|---|
| 2026.04.28 | ₩9,600 | ₩9,600 | ₩8,320 | ₩8,450 | -11.98% | 23.4만 |
|---|
| 2026.04.27 | ₩8,990 | ₩9,400 | ₩8,660 | ₩9,400 | +4.56% | 35.5만 |
|---|
| 2026.04.24 | ₩7,690 | ₩8,380 | ₩7,510 | ₩8,370 | +8.84% | 82.2만 |
|---|
| 2026.04.23 | ₩7,230 | ₩7,570 | ₩6,790 | ₩7,440 | +2.90% | 57.8만 |
|---|
| 2026.04.22 | ₩5,900 | ₩7,300 | ₩5,800 | ₩7,050 | +19.49% | 151.9만 |
|---|
| 2026.04.21 | ₩5,600 | ₩5,900 | ₩5,600 | ₩5,900 | +5.36% | 16.7만 |
|---|
| 2026.04.20 | ₩5,550 | ₩5,720 | ₩5,470 | ₩5,590 | +0.72% | 6.6만 |
|---|
| 2026.04.17 | ₩5,440 | ₩5,540 | ₩5,350 | ₩5,520 | +1.47% | 5.6만 |
|---|
| 2026.04.16 | ₩5,390 | ₩5,530 | ₩5,320 | ₩5,400 | +0.19% | 8.7만 |
|---|
| 2026.04.15 | ₩5,350 | ₩5,400 | ₩5,300 | ₩5,320 | -0.56% | 4.2만 |
|---|
| 2026.04.14 | ₩5,250 | ₩5,400 | ₩5,180 | ₩5,300 | +0.95% | 5.7만 |
|---|
| 2026.04.13 | ₩5,130 | ₩5,300 | ₩5,060 | ₩5,250 | +2.34% | 3.9만 |
|---|
| 2026.04.10 | ₩5,150 | ₩5,340 | ₩5,130 | ₩5,160 | +0.19% | 6.3만 |
|---|
| 2026.04.09 | ₩5,050 | ₩5,050 | ₩4,940 | ₩5,020 | -0.59% | 2.2만 |
|---|
| 2026.04.08 | ₩5,060 | ₩5,120 | ₩4,980 | ₩5,000 | -1.19% | 4만 |
|---|
| 2026.04.07 | ₩5,020 | ₩5,120 | ₩4,860 | ₩4,970 | -1.00% | 3.7만 |
|---|
| 2026.04.06 | ₩5,000 | ₩5,080 | ₩4,890 | ₩5,020 | +0.40% | 1.9만 |
|---|
| 2026.04.03 | ₩4,940 | ₩5,030 | ₩4,860 | ₩5,000 | +1.21% | 1.7만 |
|---|
| 2026.04.02 | ₩5,150 | ₩5,250 | ₩4,790 | ₩4,830 | -6.21% | 4.6만 |
|---|
| 2026.04.01 | ₩5,000 | ₩5,140 | ₩5,000 | ₩5,100 | +2.00% | 4만 |
|---|
| 2026.03.31 | ₩5,090 | ₩5,100 | ₩4,830 | ₩4,880 | -4.13% | 7.4만 |
|---|
| 2026.03.30 | ₩4,980 | ₩5,160 | ₩4,930 | ₩5,090 | +2.21% | 1.7만 |
|---|
| 2026.03.27 | ₩5,020 | ₩5,200 | ₩4,860 | ₩5,030 | +0.20% | 5.2만 |
|---|
| 2026.03.26 | ₩5,340 | ₩5,340 | ₩5,000 | ₩5,030 | -5.81% | 5.2만 |
|---|
| 2026.03.25 | ₩5,000 | ₩5,450 | ₩4,995 | ₩5,390 | +7.80% | 7.8만 |
|---|
| 2026.03.24 | ₩4,955 | ₩5,050 | ₩4,840 | ₩4,990 | +0.71% | 3.6만 |
|---|
| 2026.03.23 | ₩5,080 | ₩5,080 | ₩4,830 | ₩4,840 | -4.72% | 5.8만 |
|---|
| 2026.03.20 | ₩5,060 | ₩5,220 | ₩5,000 | ₩5,100 | +0.79% | 4.5만 |
|---|
| 2026.03.19 | ₩5,060 | ₩5,090 | ₩4,950 | ₩5,060 | 0.00% | 5.5만 |
|---|
| 2026.03.18 | ₩5,180 | ₩5,250 | ₩5,090 | ₩5,170 | -0.19% | 3.3만 |
|---|
| 2026.03.17 | ₩5,050 | ₩5,210 | ₩5,020 | ₩5,080 | +0.59% | 5.7만 |
|---|
| 2026.03.16 | ₩5,090 | ₩5,110 | ₩4,990 | ₩5,000 | -1.77% | 2.7만 |
|---|
| 2026.03.13 | ₩4,970 | ₩5,150 | ₩4,880 | ₩5,090 | +2.41% | 5만 |
|---|
| 2026.03.12 | ₩4,990 | ₩5,110 | ₩4,990 | ₩5,030 | +0.80% | 1.7만 |
|---|
| 2026.03.11 | ₩5,000 | ₩5,200 | ₩4,925 | ₩5,040 | +0.80% | 5.8만 |
|---|
| 2026.03.10 | ₩4,745 | ₩4,980 | ₩4,745 | ₩4,975 | +4.85% | 4만 |
|---|
| 2026.03.09 | ₩4,665 | ₩4,920 | ₩4,630 | ₩4,700 | +0.75% | 7.6만 |
|---|
| 2026.03.06 | ₩5,200 | ₩5,200 | ₩4,855 | ₩5,060 | -2.69% | 4.6만 |
|---|
| 2026.03.05 | ₩4,760 | ₩4,990 | ₩4,745 | ₩4,950 | +3.99% | 7.1만 |
|---|
| 2026.03.04 | ₩5,080 | ₩5,080 | ₩4,410 | ₩4,470 | -12.01% | 18.5만 |
|---|
| 2026.03.03 | ₩5,460 | ₩5,460 | ₩5,080 | ₩5,080 | -6.96% | 11.4만 |
|---|
| 2026.02.27 | ₩5,610 | ₩5,630 | ₩5,450 | ₩5,500 | -1.96% | 7.5만 |
|---|
| 2026.02.26 | ₩5,920 | ₩5,990 | ₩5,630 | ₩5,680 | -4.05% | 9.4만 |
|---|
| 2026.02.25 | ₩5,970 | ₩6,040 | ₩5,870 | ₩5,900 | -1.17% | 9만 |
|---|
| 2026.02.24 | ₩5,850 | ₩6,090 | ₩5,810 | ₩5,890 | +0.68% | 9.7만 |
|---|
| 2026.02.23 | ₩5,870 | ₩6,090 | ₩5,800 | ₩5,900 | +0.51% | 11.6만 |
|---|
| 2026.02.20 | ₩5,780 | ₩6,200 | ₩5,740 | ₩5,780 | 0.00% | 15.1만 |
|---|
| 2026.02.19 | ₩5,400 | ₩5,640 | ₩5,310 | ₩5,630 | +4.26% | 6.6만 |
|---|
| 2026.02.13 | ₩5,600 | ₩5,630 | ₩5,440 | ₩5,450 | -2.68% | 4.8만 |
|---|
| 2026.02.12 | ₩5,650 | ₩5,790 | ₩5,600 | ₩5,640 | -0.18% | 6.4만 |
|---|
| 2026.02.11 | ₩5,630 | ₩5,730 | ₩5,530 | ₩5,630 | 0.00% | 4.6만 |
|---|
| 2026.02.10 | ₩5,620 | ₩5,780 | ₩5,590 | ₩5,620 | 0.00% | 5만 |
|---|
| 2026.02.09 | ₩5,510 | ₩5,740 | ₩5,510 | ₩5,620 | +2.00% | 8.6만 |
|---|
| 2026.02.06 | ₩5,520 | ₩5,540 | ₩5,270 | ₩5,450 | -1.27% | 4.9만 |
|---|
| 2026.02.05 | ₩5,700 | ₩5,810 | ₩5,590 | ₩5,590 | -1.93% | 8.3만 |
|---|
| 2026.02.04 | ₩5,610 | ₩5,790 | ₩5,600 | ₩5,780 | +3.03% | 6.5만 |
|---|
| 2026.02.03 | ₩5,350 | ₩5,640 | ₩5,350 | ₩5,610 | +4.86% | 5.7만 |
|---|
| 2026.02.02 | ₩5,600 | ₩5,670 | ₩5,330 | ₩5,330 | -4.82% | 5.7만 |
|---|
| 2026.01.30 | ₩5,800 | ₩5,800 | ₩5,580 | ₩5,650 | -2.59% | 7.2만 |
|---|
| 2026.01.29 | ₩5,800 | ₩5,850 | ₩5,520 | ₩5,740 | -1.03% | 11.4만 |
|---|
| 2026.01.28 | ₩5,640 | ₩5,720 | ₩5,580 | ₩5,700 | +1.06% | 8.4만 |
|---|
| 2026.01.27 | ₩5,600 | ₩5,630 | ₩5,440 | ₩5,530 | -1.25% | 6.7만 |
|---|
| 2026.01.26 | ₩5,450 | ₩5,660 | ₩5,450 | ₩5,620 | +3.12% | 8.9만 |
|---|
| 2026.01.23 | ₩5,470 | ₩5,600 | ₩5,260 | ₩5,380 | -1.65% | 8.8만 |
|---|
| 2026.01.22 | ₩5,170 | ₩5,530 | ₩5,170 | ₩5,410 | +4.64% | 12.7만 |
|---|
| 2026.01.21 | ₩5,260 | ₩5,370 | ₩5,080 | ₩5,170 | -1.71% | 4.5만 |
|---|
| 2026.01.20 | ₩5,090 | ₩5,580 | ₩5,090 | ₩5,270 | +3.54% | 24.3만 |
|---|
| 2026.01.19 | ₩4,885 | ₩5,130 | ₩4,830 | ₩5,080 | +3.99% | 6.1만 |
|---|
| 2026.01.16 | ₩5,010 | ₩5,230 | ₩4,885 | ₩4,885 | -2.50% | 5.3만 |
|---|
| 2026.01.15 | ₩4,950 | ₩5,010 | ₩4,820 | ₩5,000 | +1.01% | 5만 |
|---|
| 2026.01.14 | ₩5,040 | ₩5,050 | ₩4,930 | ₩4,950 | -1.79% | 5.5만 |
|---|
| 2026.01.13 | ₩4,940 | ₩5,040 | ₩4,900 | ₩5,040 | +2.02% | 3.9만 |
|---|
| 2026.01.12 | ₩4,875 | ₩5,230 | ₩4,875 | ₩4,940 | +1.33% | 4.4만 |
|---|
| 2026.01.09 | ₩5,240 | ₩5,240 | ₩4,900 | ₩4,920 | -6.11% | 3.7만 |
|---|
| 2026.01.08 | ₩5,230 | ₩5,230 | ₩4,955 | ₩4,970 | -4.97% | 9.8만 |
|---|
| 2026.01.07 | ₩5,310 | ₩5,390 | ₩5,110 | ₩5,230 | -1.51% | 6.1만 |
|---|
| 2026.01.06 | ₩5,380 | ₩5,470 | ₩5,300 | ₩5,320 | -1.12% | 3.9만 |
|---|
| 2026.01.05 | ₩5,280 | ₩5,500 | ₩5,250 | ₩5,380 | +1.89% | 5.3만 |
|---|
| 2026.01.02 | ₩5,090 | ₩5,410 | ₩5,080 | ₩5,280 | +3.73% | 5.5만 |
|---|
| 2025.12.30 | ₩5,180 | ₩5,190 | ₩5,100 | ₩5,130 | -0.97% | 3.3만 |
|---|
| 2025.12.29 | ₩5,130 | ₩5,270 | ₩5,130 | ₩5,180 | +0.97% | 2.6만 |
|---|
| 2025.12.26 | ₩5,410 | ₩5,410 | ₩5,230 | ₩5,230 | -3.33% | 4.1만 |
|---|
| 2025.12.24 | ₩5,420 | ₩5,510 | ₩5,350 | ₩5,400 | -0.37% | 2.4만 |
|---|
| 2025.12.23 | ₩5,550 | ₩5,590 | ₩5,420 | ₩5,430 | -2.16% | 4.2만 |
|---|
| 2025.12.22 | ₩5,600 | ₩5,700 | ₩5,500 | ₩5,600 | 0.00% | 3만 |
|---|
| 2025.12.19 | ₩5,520 | ₩5,580 | ₩5,400 | ₩5,550 | +0.54% | 5.7만 |
|---|
| 2025.12.18 | ₩5,550 | ₩5,620 | ₩5,410 | ₩5,520 | -0.54% | 3.2만 |
|---|
| 2025.12.17 | ₩5,600 | ₩5,670 | ₩5,550 | ₩5,620 | +0.36% | 3.1만 |
|---|
| 2025.12.16 | ₩5,830 | ₩5,840 | ₩5,580 | ₩5,600 | -3.95% | 6.2만 |
|---|
| 2025.12.15 | ₩5,730 | ₩5,950 | ₩5,660 | ₩5,830 | +1.75% | 8.4만 |
|---|
| 2025.12.12 | ₩5,700 | ₩5,970 | ₩5,680 | ₩5,730 | +0.53% | 7.5만 |
|---|
| 2025.12.11 | ₩5,580 | ₩5,830 | ₩5,580 | ₩5,730 | +2.69% | 4.4만 |
|---|
| 2025.12.10 | ₩5,780 | ₩5,850 | ₩5,580 | ₩5,640 | -2.42% | 10.3만 |
|---|
| 2025.12.09 | ₩5,920 | ₩6,070 | ₩5,710 | ₩5,780 | -2.36% | 20.6만 |
|---|
| 2025.12.08 | ₩5,480 | ₩6,750 | ₩5,480 | ₩5,930 | +8.21% | 278.6만 |
|---|
| 2025.12.05 | ₩5,410 | ₩5,520 | ₩5,310 | ₩5,480 | +1.29% | 2만 |
|---|
| 2025.12.04 | ₩5,500 | ₩5,500 | ₩5,330 | ₩5,410 | -1.64% | 1.7만 |
|---|
| 2025.12.03 | ₩5,500 | ₩5,500 | ₩5,400 | ₩5,500 | 0.00% | 1.7만 |
|---|
| 2025.12.02 | ₩5,400 | ₩5,500 | ₩5,350 | ₩5,500 | +1.85% | 1.5만 |
|---|
| 2025.12.01 | ₩5,450 | ₩5,600 | ₩5,390 | ₩5,400 | -0.92% | 5.2만 |
|---|
| 2025.11.28 | ₩5,290 | ₩5,430 | ₩5,180 | ₩5,400 | +2.08% | 3.5만 |
|---|
| 2025.11.27 | ₩5,340 | ₩5,340 | ₩5,180 | ₩5,200 | -2.62% | 2.7만 |
|---|
| 2025.11.26 | ₩5,200 | ₩5,350 | ₩5,150 | ₩5,340 | +2.69% | 3.1만 |
|---|
| 2025.11.25 | ₩5,110 | ₩5,260 | ₩5,100 | ₩5,200 | +1.76% | 1.5만 |
|---|
| 2025.11.24 | ₩5,280 | ₩5,290 | ₩5,060 | ₩5,140 | -2.65% | 3.7만 |
|---|
| 2025.11.21 | ₩5,380 | ₩5,380 | ₩5,170 | ₩5,170 | -3.90% | 5.5만 |
|---|
| 2025.11.20 | ₩5,320 | ₩6,290 | ₩5,300 | ₩5,490 | +3.20% | 58.8만 |
|---|
| 2025.11.19 | ₩5,370 | ₩5,370 | ₩5,170 | ₩5,230 | -2.61% | 3.5만 |
|---|
| 2025.11.18 | ₩5,600 | ₩5,660 | ₩5,370 | ₩5,370 | -4.11% | 3.8만 |
|---|
| 2025.11.17 | ₩5,740 | ₩5,850 | ₩5,590 | ₩5,590 | -2.61% | 5.6만 |
|---|
| 2025.11.14 | ₩5,800 | ₩5,970 | ₩5,790 | ₩5,790 | -0.17% | 4.8만 |
|---|
| 2025.11.13 | ₩6,170 | ₩6,170 | ₩5,920 | ₩6,040 | -2.11% | 3.6만 |
|---|
| 2025.11.12 | ₩6,100 | ₩6,180 | ₩5,970 | ₩6,070 | -0.49% | 3.8만 |
|---|
| 2025.11.11 | ₩6,130 | ₩6,230 | ₩5,960 | ₩6,040 | -1.47% | 4.2만 |
|---|
| 2025.11.10 | ₩5,820 | ₩6,100 | ₩5,770 | ₩6,080 | +4.47% | 3.1만 |
|---|
| 2025.11.07 | ₩6,140 | ₩6,140 | ₩5,740 | ₩5,820 | -5.21% | 6.1만 |
|---|
| 2025.11.06 | ₩6,150 | ₩6,290 | ₩6,000 | ₩6,170 | +0.33% | 4.4만 |
|---|
| 2025.11.05 | ₩6,200 | ₩6,230 | ₩5,790 | ₩6,150 | -0.81% | 7.8만 |
|---|
| 2025.11.04 | ₩6,270 | ₩6,460 | ₩6,200 | ₩6,260 | -0.16% | 6.3만 |
|---|
| 2025.11.03 | ₩6,190 | ₩6,430 | ₩6,190 | ₩6,250 | +0.97% | 5.4만 |
|---|
| 2025.10.31 | ₩6,120 | ₩6,320 | ₩6,100 | ₩6,180 | +0.98% | 5.1만 |
|---|
| 2025.10.30 | ₩6,380 | ₩6,450 | ₩6,110 | ₩6,120 | -4.08% | 7.8만 |
|---|
| 2025.10.29 | ₩6,520 | ₩6,650 | ₩6,340 | ₩6,380 | -2.15% | 5.5만 |
|---|
| 2025.10.28 | ₩6,450 | ₩6,540 | ₩6,280 | ₩6,520 | +1.09% | 6.3만 |
|---|
| 2025.10.27 | ₩6,720 | ₩6,790 | ₩6,360 | ₩6,450 | -4.02% | 9.4만 |
|---|
| 2025.10.24 | ₩6,300 | ₩6,630 | ₩6,230 | ₩6,560 | +4.13% | 9.8만 |
|---|
| 2025.10.23 | ₩6,400 | ₩6,400 | ₩6,170 | ₩6,210 | -2.97% | 4.6만 |
|---|
| 2025.10.22 | ₩6,200 | ₩6,560 | ₩6,190 | ₩6,390 | +3.06% | 8.1만 |
|---|
| 2025.10.21 | ₩6,240 | ₩6,380 | ₩6,080 | ₩6,140 | -1.60% | 9.8만 |
|---|
| 2025.10.20 | ₩6,390 | ₩6,400 | ₩6,010 | ₩6,240 | -2.35% | 9만 |
|---|
| 2025.10.17 | ₩6,180 | ₩6,560 | ₩6,120 | ₩6,390 | +3.40% | 24.4만 |
|---|
| 2025.10.16 | ₩5,900 | ₩6,480 | ₩5,820 | ₩6,190 | +4.92% | 23.6만 |
|---|
| 2025.10.15 | ₩5,820 | ₩6,000 | ₩5,760 | ₩5,900 | +1.37% | 8.7만 |
|---|
| 2025.10.14 | ₩5,490 | ₩6,630 | ₩5,490 | ₩5,820 | +6.01% | 123.4만 |
|---|
| 2025.10.13 | ₩5,210 | ₩5,650 | ₩5,200 | ₩5,510 | +5.76% | 4.6만 |
|---|
| 2025.10.10 | ₩5,420 | ₩5,430 | ₩5,250 | ₩5,360 | -1.11% | 7.1만 |
|---|