시장 데이터를 불러오는 중
전체 종목
이랜시스 과거 주가
264850.KQ · KOSDAQ
주요 제품·사업: 비데도어락부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
264850.KQ · KOSDAQ
주요 제품·사업: 비데도어락부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩5,770 | ₩5,790 | ₩5,410 | ₩5,450 | -5.55% | 10.4만 |
| 2026.10.08 | ₩5,880 | ₩5,940 | ₩5,740 | ₩5,790 | -1.53% | 15.9만 |
| 2026.10.07 | ₩6,040 | ₩6,150 | ₩5,820 | ₩5,820 | -3.64% | 33.4만 |
| 2026.10.06 | ₩5,940 | ₩6,090 | ₩5,890 | ₩6,030 | +1.52% | 53.4만 |
| 2026.10.02 | ₩5,780 | ₩5,940 | ₩5,730 | ₩5,930 | +2.60% | 39.4만 |
| 2026.10.01 | ₩5,520 | ₩6,000 | ₩5,480 | ₩5,780 | +4.71% | 53.5만 |
| 2026.09.30 | ₩5,530 | ₩5,620 | ₩5,500 | ₩5,520 | -0.18% | 12.8만 |
| 2026.09.29 | ₩5,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,390 |
| ₩5,480 |
| -3.52% |
| 15.5만 |
| 2026.09.28 | ₩5,720 | ₩5,780 | ₩5,570 | ₩5,600 | -2.10% | 17.4만 |
|---|
| 2026.09.23 | ₩5,770 | ₩5,920 | ₩5,680 | ₩5,720 | -0.87% | 23만 |
|---|
| 2026.09.22 | ₩5,850 | ₩5,870 | ₩5,610 | ₩5,660 | -3.25% | 21.2만 |
|---|
| 2026.09.21 | ₩5,880 | ₩5,970 | ₩5,780 | ₩5,780 | -1.70% | 29.3만 |
|---|
| 2026.09.18 | ₩5,680 | ₩6,120 | ₩5,680 | ₩5,900 | +3.87% | 76.9만 |
|---|
| 2026.09.17 | ₩5,650 | ₩5,700 | ₩5,550 | ₩5,600 | -0.88% | 13만 |
|---|
| 2026.09.16 | ₩5,680 | ₩5,700 | ₩5,540 | ₩5,600 | -1.41% | 25.6만 |
|---|
| 2026.09.15 | ₩5,520 | ₩5,960 | ₩5,480 | ₩5,660 | +2.54% | 62.2만 |
|---|
| 2026.09.14 | ₩5,680 | ₩5,700 | ₩5,510 | ₩5,540 | -2.46% | 26.2만 |
|---|
| 2026.09.11 | ₩5,770 | ₩5,940 | ₩5,710 | ₩5,790 | +0.35% | 23.5만 |
|---|
| 2026.09.10 | ₩6,110 | ₩6,360 | ₩5,900 | ₩5,920 | -3.11% | 87.2만 |
|---|
| 2026.09.09 | ₩5,740 | ₩6,250 | ₩5,740 | ₩6,000 | +4.53% | 128.5만 |
|---|
| 2026.09.08 | ₩5,620 | ₩6,450 | ₩5,550 | ₩5,840 | +3.91% | 315.3만 |
|---|
| 2026.09.07 | ₩5,690 | ₩5,850 | ₩5,580 | ₩5,620 | -1.23% | 25.4만 |
|---|
| 2026.09.04 | ₩5,430 | ₩5,740 | ₩5,420 | ₩5,630 | +3.68% | 49.3만 |
|---|
| 2026.09.03 | ₩5,490 | ₩5,680 | ₩5,210 | ₩5,310 | -3.28% | 57.8만 |
|---|
| 2026.09.02 | ₩5,590 | ₩5,670 | ₩5,420 | ₩5,440 | -2.68% | 17.2만 |
|---|
| 2026.09.01 | ₩5,710 | ₩5,790 | ₩5,600 | ₩5,700 | -0.18% | 17.3만 |
|---|
| 2026.08.31 | ₩5,500 | ₩5,750 | ₩5,380 | ₩5,690 | +3.45% | 24.1만 |
|---|
| 2026.08.28 | ₩5,870 | ₩5,880 | ₩5,670 | ₩5,680 | -3.24% | 21.8만 |
|---|
| 2026.08.27 | ₩5,810 | ₩5,950 | ₩5,760 | ₩5,870 | +1.03% | 28.6만 |
|---|
| 2026.08.26 | ₩5,960 | ₩6,000 | ₩5,730 | ₩5,810 | -2.52% | 24.8만 |
|---|
| 2026.08.25 | ₩6,030 | ₩6,030 | ₩5,550 | ₩5,950 | -1.33% | 38.7만 |
|---|
| 2026.08.24 | ₩5,900 | ₩6,010 | ₩5,750 | ₩5,780 | -2.03% | 33.9만 |
|---|
| 2026.08.21 | ₩6,140 | ₩6,210 | ₩5,850 | ₩5,860 | -4.56% | 42.1만 |
|---|
| 2026.08.20 | ₩6,340 | ₩6,420 | ₩6,190 | ₩6,300 | -0.63% | 43.7만 |
|---|
| 2026.08.19 | ₩5,980 | ₩6,990 | ₩5,970 | ₩6,340 | +6.02% | 285.3만 |
|---|
| 2026.08.18 | ₩6,960 | ₩7,120 | ₩6,190 | ₩6,250 | -10.20% | 106.5만 |
|---|
| 2026.08.14 | ₩6,630 | ₩6,990 | ₩6,510 | ₩6,780 | +2.26% | 224.1만 |
|---|
| 2026.08.13 | ₩6,700 | ₩6,830 | ₩6,460 | ₩6,570 | -1.94% | 105.4만 |
|---|
| 2026.08.12 | ₩6,760 | ₩6,860 | ₩6,580 | ₩6,660 | -1.48% | 97.4만 |
|---|
| 2026.08.11 | ₩6,850 | ₩7,230 | ₩6,560 | ₩6,900 | +0.73% | 547.3만 |
|---|
| 2026.08.10 | ₩6,570 | ₩6,900 | ₩6,500 | ₩6,750 | +2.74% | 359만 |
|---|
| 2026.08.07 | ₩6,290 | ₩6,950 | ₩6,110 | ₩6,550 | +4.13% | 1373.8만 |
|---|
| 2026.08.06 | ₩6,710 | ₩6,820 | ₩6,190 | ₩6,270 | -6.56% | 488.9만 |
|---|
| 2026.08.05 | ₩5,100 | ₩6,530 | ₩4,990 | ₩6,530 | +28.04% | 1074.4만 |
|---|
| 2026.08.04 | ₩5,020 | ₩5,140 | ₩4,905 | ₩5,030 | +0.20% | 86.8만 |
|---|
| 2026.08.03 | ₩4,815 | ₩5,100 | ₩4,605 | ₩5,000 | +3.84% | 136.1만 |
|---|
| 2026.07.31 | ₩4,345 | ₩4,680 | ₩4,265 | ₩4,640 | +6.79% | 76.5만 |
|---|
| 2026.07.30 | ₩4,870 | ₩5,060 | ₩4,155 | ₩4,155 | -14.68% | 121.4만 |
|---|
| 2026.07.29 | ₩5,170 | ₩5,510 | ₩4,400 | ₩4,920 | -4.84% | 270.4만 |
|---|
| 2026.07.28 | ₩5,000 | ₩5,580 | ₩4,700 | ₩4,860 | -2.80% | 252.5만 |
|---|
| 2026.07.27 | ₩4,650 | ₩5,400 | ₩4,650 | ₩5,300 | +13.98% | 420.6만 |
|---|
| 2026.07.24 | ₩4,790 | ₩4,980 | ₩4,420 | ₩4,510 | -5.85% | 69.6만 |
|---|
| 2026.07.23 | ₩5,170 | ₩5,420 | ₩4,735 | ₩4,960 | -4.06% | 256.6만 |
|---|
| 2026.07.22 | ₩5,720 | ₩5,850 | ₩4,860 | ₩4,885 | -14.60% | 646.5만 |
|---|
| 2026.07.21 | ₩3,600 | ₩4,705 | ₩3,525 | ₩4,705 | +30.69% | 165.1만 |
|---|
| 2026.07.20 | ₩3,880 | ₩3,880 | ₩3,615 | ₩3,620 | -6.70% | 9.8만 |
|---|
| 2026.07.16 | ₩4,010 | ₩4,010 | ₩3,790 | ₩3,880 | -3.24% | 10.6만 |
|---|
| 2026.07.15 | ₩3,805 | ₩4,010 | ₩3,800 | ₩4,000 | +5.12% | 9.9만 |
|---|
| 2026.07.14 | ₩3,805 | ₩3,875 | ₩3,525 | ₩3,705 | -2.63% | 21.8만 |
|---|
| 2026.07.13 | ₩4,055 | ₩4,200 | ₩3,795 | ₩3,880 | -4.32% | 17.3만 |
|---|
| 2026.07.10 | ₩3,760 | ₩4,125 | ₩3,760 | ₩4,065 | +8.11% | 15.8만 |
|---|
| 2026.07.09 | ₩3,645 | ₩3,945 | ₩3,645 | ₩3,710 | +1.78% | 22.6만 |
|---|
| 2026.07.08 | ₩3,815 | ₩3,970 | ₩3,625 | ₩3,685 | -3.41% | 24.4만 |
|---|
| 2026.07.07 | ₩4,040 | ₩4,215 | ₩3,890 | ₩3,955 | -2.10% | 15.7만 |
|---|
| 2026.07.06 | ₩4,280 | ₩4,345 | ₩4,070 | ₩4,190 | -2.10% | 14.5만 |
|---|
| 2026.07.03 | ₩4,230 | ₩4,305 | ₩3,955 | ₩4,290 | +1.42% | 18.1만 |
|---|
| 2026.07.02 | ₩4,410 | ₩4,435 | ₩4,130 | ₩4,180 | -5.22% | 15.6만 |
|---|
| 2026.07.01 | ₩4,465 | ₩4,655 | ₩4,410 | ₩4,485 | +0.45% | 19.3만 |
|---|
| 2026.06.30 | ₩4,620 | ₩4,655 | ₩4,400 | ₩4,450 | -3.68% | 20.2만 |
|---|
| 2026.06.29 | ₩4,005 | ₩4,565 | ₩4,005 | ₩4,565 | +13.98% | 26.1만 |
|---|
| 2026.06.26 | ₩4,290 | ₩4,340 | ₩3,930 | ₩4,075 | -5.01% | 31.9만 |
|---|
| 2026.06.25 | ₩4,500 | ₩4,610 | ₩4,330 | ₩4,340 | -3.56% | 20.1만 |
|---|
| 2026.06.24 | ₩4,370 | ₩4,800 | ₩4,300 | ₩4,480 | +2.52% | 29.1만 |
|---|
| 2026.06.23 | ₩4,705 | ₩4,810 | ₩4,370 | ₩4,370 | -7.12% | 40.6만 |
|---|
| 2026.06.22 | ₩4,800 | ₩4,900 | ₩4,690 | ₩4,815 | +0.31% | 21.9만 |
|---|
| 2026.06.19 | ₩5,180 | ₩5,260 | ₩4,785 | ₩4,900 | -5.41% | 39.8만 |
|---|
| 2026.06.18 | ₩5,430 | ₩5,460 | ₩5,100 | ₩5,180 | -4.60% | 21.8만 |
|---|
| 2026.06.17 | ₩5,430 | ₩5,540 | ₩5,350 | ₩5,430 | 0.00% | 17만 |
|---|
| 2026.06.16 | ₩5,680 | ₩5,700 | ₩5,460 | ₩5,490 | -3.35% | 23.1만 |
|---|
| 2026.06.15 | ₩5,830 | ₩5,870 | ₩5,520 | ₩5,590 | -4.12% | 34.2만 |
|---|
| 2026.06.12 | ₩5,430 | ₩5,800 | ₩5,340 | ₩5,600 | +3.13% | 47.1만 |
|---|
| 2026.06.11 | ₩5,200 | ₩5,250 | ₩5,010 | ₩5,230 | +0.58% | 28만 |
|---|
| 2026.06.10 | ₩5,480 | ₩5,600 | ₩5,000 | ₩5,260 | -4.01% | 785 |
|---|
| 2026.06.09 | ₩5,330 | ₩5,620 | ₩5,330 | ₩5,500 | +3.19% | 40.5만 |
|---|
| 2026.06.08 | ₩5,470 | ₩5,660 | ₩5,230 | ₩5,320 | -2.74% | 46.6만 |
|---|
| 2026.06.05 | ₩6,190 | ₩6,190 | ₩5,730 | ₩5,850 | -5.49% | 45만 |
|---|
| 2026.06.04 | ₩6,190 | ₩6,580 | ₩6,190 | ₩6,250 | +0.97% | 40.3만 |
|---|
| 2026.06.02 | ₩6,590 | ₩6,880 | ₩5,960 | ₩6,190 | -6.07% | 85.8만 |
|---|
| 2026.06.01 | ₩6,570 | ₩7,210 | ₩6,360 | ₩6,450 | -1.83% | 165.2만 |
|---|
| 2026.05.29 | ₩6,720 | ₩6,850 | ₩6,300 | ₩6,490 | -3.42% | 61.4만 |
|---|
| 2026.05.28 | ₩7,150 | ₩7,490 | ₩6,400 | ₩6,650 | -6.99% | 112.4만 |
|---|
| 2026.05.27 | ₩7,500 | ₩7,560 | ₩6,960 | ₩7,140 | -4.80% | 101.7만 |
|---|
| 2026.05.26 | ₩7,450 | ₩7,880 | ₩7,170 | ₩7,530 | +1.07% | 308.2만 |
|---|
| 2026.05.22 | ₩7,330 | ₩7,560 | ₩7,210 | ₩7,320 | -0.14% | 102.3만 |
|---|
| 2026.05.21 | ₩6,960 | ₩7,750 | ₩6,960 | ₩7,340 | +5.46% | 324.9만 |
|---|
| 2026.05.20 | ₩6,840 | ₩8,420 | ₩6,350 | ₩6,900 | +0.88% | 993.4만 |
|---|
| 2026.05.19 | ₩7,130 | ₩7,270 | ₩6,600 | ₩6,840 | -4.07% | 88.3만 |
|---|
| 2026.05.18 | ₩7,180 | ₩7,640 | ₩6,950 | ₩7,300 | +1.67% | 133.6만 |
|---|
| 2026.05.15 | ₩7,840 | ₩8,180 | ₩7,040 | ₩7,170 | -8.55% | 240.9만 |
|---|
| 2026.05.14 | ₩8,080 | ₩8,150 | ₩7,480 | ₩7,780 | -3.71% | 207만 |
|---|
| 2026.05.13 | ₩8,120 | ₩8,690 | ₩7,960 | ₩7,960 | -1.97% | 347.3만 |
|---|
| 2026.05.12 | ₩8,730 | ₩9,090 | ₩7,900 | ₩8,230 | -5.73% | 521.8만 |
|---|
| 2026.05.11 | ₩7,890 | ₩9,530 | ₩7,640 | ₩8,720 | +10.52% | 3162.4만 |
|---|
| 2026.05.08 | ₩8,500 | ₩9,010 | ₩7,910 | ₩8,050 | -5.29% | 2725.4만 |
|---|
| 2026.05.07 | ₩6,290 | ₩8,120 | ₩6,000 | ₩8,120 | +29.09% | 1991.3만 |
|---|
| 2026.05.06 | ₩6,420 | ₩6,480 | ₩6,240 | ₩6,250 | -2.65% | 40.9만 |
|---|
| 2026.05.04 | ₩6,480 | ₩6,660 | ₩6,390 | ₩6,440 | -0.62% | 70.5만 |
|---|
| 2026.04.30 | ₩6,530 | ₩6,570 | ₩6,210 | ₩6,320 | -3.22% | 54.7만 |
|---|
| 2026.04.29 | ₩6,380 | ₩6,460 | ₩6,100 | ₩6,340 | -0.63% | 26.4만 |
|---|
| 2026.04.28 | ₩6,540 | ₩6,540 | ₩6,320 | ₩6,380 | -2.45% | 35.8만 |
|---|
| 2026.04.27 | ₩6,290 | ₩6,700 | ₩6,230 | ₩6,470 | +2.86% | 112.8만 |
|---|
| 2026.04.24 | ₩6,020 | ₩6,260 | ₩5,950 | ₩6,170 | +2.49% | 38.2만 |
|---|
| 2026.04.23 | ₩6,150 | ₩6,190 | ₩5,910 | ₩6,010 | -2.28% | 26.4만 |
|---|
| 2026.04.22 | ₩6,100 | ₩6,130 | ₩5,950 | ₩6,080 | -0.33% | 21.2만 |
|---|
| 2026.04.21 | ₩6,120 | ₩6,150 | ₩6,010 | ₩6,140 | +0.33% | 23.7만 |
|---|
| 2026.04.20 | ₩6,100 | ₩6,200 | ₩6,000 | ₩6,030 | -1.15% | 20.5만 |
|---|
| 2026.04.17 | ₩6,130 | ₩6,190 | ₩6,010 | ₩6,110 | -0.33% | 17.9만 |
|---|
| 2026.04.16 | ₩6,180 | ₩6,280 | ₩6,040 | ₩6,080 | -1.62% | 24.3만 |
|---|
| 2026.04.15 | ₩6,110 | ₩6,170 | ₩6,030 | ₩6,050 | -0.98% | 28.6만 |
|---|
| 2026.04.14 | ₩5,900 | ₩6,100 | ₩5,890 | ₩5,960 | +1.02% | 27.5만 |
|---|
| 2026.04.13 | ₩5,810 | ₩5,840 | ₩5,670 | ₩5,760 | -0.86% | 9만 |
|---|
| 2026.04.10 | ₩5,860 | ₩5,920 | ₩5,790 | ₩5,900 | +0.68% | 13.1만 |
|---|
| 2026.04.09 | ₩6,000 | ₩6,000 | ₩5,750 | ₩5,790 | -3.50% | 17.6만 |
|---|
| 2026.04.08 | ₩5,750 | ₩6,030 | ₩5,740 | ₩6,030 | +4.87% | 25.6만 |
|---|
| 2026.04.07 | ₩5,580 | ₩5,780 | ₩5,480 | ₩5,530 | -0.90% | 18.2만 |
|---|
| 2026.04.06 | ₩5,680 | ₩5,750 | ₩5,540 | ₩5,560 | -2.11% | 16.4만 |
|---|
| 2026.04.03 | ₩5,800 | ₩5,820 | ₩5,600 | ₩5,660 | -2.41% | 15.4만 |
|---|
| 2026.04.02 | ₩6,210 | ₩6,290 | ₩5,500 | ₩5,640 | -9.18% | 36.3만 |
|---|
| 2026.04.01 | ₩5,730 | ₩6,000 | ₩5,730 | ₩5,950 | +3.84% | 17.6만 |
|---|
| 2026.03.31 | ₩5,700 | ₩5,780 | ₩5,510 | ₩5,520 | -3.16% | 24.3만 |
|---|
| 2026.03.30 | ₩5,730 | ₩5,880 | ₩5,600 | ₩5,700 | -0.52% | 16만 |
|---|
| 2026.03.27 | ₩5,930 | ₩6,190 | ₩5,700 | ₩6,030 | +1.69% | 23.6만 |
|---|
| 2026.03.26 | ₩6,220 | ₩6,290 | ₩5,950 | ₩5,980 | -3.86% | 21만 |
|---|
| 2026.03.25 | ₩6,150 | ₩6,310 | ₩6,110 | ₩6,150 | 0.00% | 18.3만 |
|---|
| 2026.03.24 | ₩6,200 | ₩6,220 | ₩5,980 | ₩6,070 | -2.10% | 23.6만 |
|---|
| 2026.03.23 | ₩6,190 | ₩6,200 | ₩5,950 | ₩5,970 | -3.55% | 35.5만 |
|---|
| 2026.03.20 | ₩6,430 | ₩6,500 | ₩6,300 | ₩6,390 | -0.62% | 33만 |
|---|
| 2026.03.19 | ₩6,430 | ₩6,520 | ₩6,350 | ₩6,350 | -1.24% | 30.2만 |
|---|
| 2026.03.18 | ₩6,780 | ₩6,790 | ₩6,530 | ₩6,630 | -2.21% | 31.6만 |
|---|
| 2026.03.17 | ₩6,780 | ₩6,830 | ₩6,600 | ₩6,630 | -2.21% | 27.1만 |
|---|
| 2026.03.16 | ₩6,660 | ₩6,750 | ₩6,550 | ₩6,600 | -0.90% | 33.5만 |
|---|
| 2026.03.13 | ₩6,520 | ₩6,680 | ₩6,400 | ₩6,650 | +1.99% | 25.1만 |
|---|
| 2026.03.12 | ₩6,760 | ₩6,890 | ₩6,520 | ₩6,660 | -1.48% | 25.9만 |
|---|
| 2026.03.11 | ₩6,970 | ₩7,100 | ₩6,590 | ₩6,760 | -3.01% | 51.7만 |
|---|
| 2026.03.10 | ₩6,830 | ₩6,900 | ₩6,510 | ₩6,770 | -0.88% | 45.6만 |
|---|
| 2026.03.09 | ₩6,680 | ₩6,690 | ₩6,210 | ₩6,420 | -3.89% | 48만 |
|---|
| 2026.03.06 | ₩6,810 | ₩7,180 | ₩6,580 | ₩6,980 | +2.50% | 47.6만 |
|---|
| 2026.03.05 | ₩6,400 | ₩7,020 | ₩6,400 | ₩6,810 | +6.41% | 83.1만 |
|---|
| 2026.03.04 | ₩6,920 | ₩7,000 | ₩5,810 | ₩5,950 | -14.02% | 144.6만 |
|---|
| 2026.03.03 | ₩7,830 | ₩8,080 | ₩7,300 | ₩7,300 | -6.77% | 124.3만 |
|---|
| 2026.02.27 | ₩8,070 | ₩8,120 | ₩7,820 | ₩7,940 | -1.61% | 73.6만 |
|---|
| 2026.02.26 | ₩8,430 | ₩8,500 | ₩8,110 | ₩8,160 | -3.20% | 150.5만 |
|---|
| 2026.02.25 | ₩7,930 | ₩8,500 | ₩7,860 | ₩8,300 | +4.67% | 303.4만 |
|---|
| 2026.02.24 | ₩7,670 | ₩7,910 | ₩7,550 | ₩7,810 | +1.83% | 53.2만 |
|---|
| 2026.02.23 | ₩7,770 | ₩8,000 | ₩7,590 | ₩7,640 | -1.67% | 71.3만 |
|---|
| 2026.02.20 | ₩7,940 | ₩7,990 | ₩7,710 | ₩7,720 | -2.77% | 50.4만 |
|---|
| 2026.02.19 | ₩7,840 | ₩8,160 | ₩7,740 | ₩7,900 | +0.77% | 95.2만 |
|---|
| 2026.02.13 | ₩7,580 | ₩8,300 | ₩7,430 | ₩7,740 | +2.11% | 110.2만 |
|---|
| 2026.02.12 | ₩7,800 | ₩7,870 | ₩7,610 | ₩7,620 | -2.31% | 47.6만 |
|---|
| 2026.02.11 | ₩7,880 | ₩7,880 | ₩7,600 | ₩7,750 | -1.65% | 45.7만 |
|---|
| 2026.02.10 | ₩8,070 | ₩8,240 | ₩7,600 | ₩7,870 | -2.48% | 75.6만 |
|---|
| 2026.02.09 | ₩7,600 | ₩7,990 | ₩7,600 | ₩7,890 | +3.82% | 91만 |
|---|
| 2026.02.06 | ₩7,600 | ₩7,600 | ₩7,120 | ₩7,350 | -3.29% | 94.3만 |
|---|
| 2026.02.05 | ₩8,020 | ₩8,070 | ₩7,710 | ₩7,750 | -3.37% | 85.3만 |
|---|
| 2026.02.04 | ₩8,500 | ₩8,500 | ₩8,120 | ₩8,140 | -4.24% | 121.1만 |
|---|
| 2026.02.03 | ₩8,750 | ₩8,870 | ₩8,440 | ₩8,530 | -2.51% | 159.5만 |
|---|
| 2026.02.02 | ₩8,480 | ₩8,950 | ₩8,250 | ₩8,530 | +0.59% | 219.7만 |
|---|
| 2026.01.30 | ₩9,250 | ₩9,260 | ₩8,530 | ₩8,530 | -7.78% | 300.4만 |
|---|
| 2026.01.29 | ₩8,110 | ₩9,340 | ₩7,800 | ₩9,000 | +10.97% | 1102.3만 |
|---|
| 2026.01.28 | ₩8,320 | ₩8,710 | ₩7,980 | ₩8,080 | -2.88% | 322만 |
|---|
| 2026.01.27 | ₩8,450 | ₩8,560 | ₩8,100 | ₩8,180 | -3.20% | 223.8만 |
|---|
| 2026.01.26 | ₩8,090 | ₩9,450 | ₩8,000 | ₩8,570 | +5.93% | 1209.8만 |
|---|
| 2026.01.23 | ₩7,410 | ₩9,400 | ₩7,360 | ₩8,060 | +8.77% | 1208.2만 |
|---|
| 2026.01.22 | ₩7,850 | ₩7,910 | ₩7,120 | ₩7,330 | -6.62% | 229.4만 |
|---|
| 2026.01.21 | ₩6,970 | ₩7,910 | ₩6,920 | ₩7,610 | +9.18% | 422.4만 |
|---|
| 2026.01.20 | ₩8,090 | ₩8,090 | ₩7,090 | ₩7,250 | -10.38% | 319.7만 |
|---|
| 2026.01.19 | ₩7,590 | ₩7,970 | ₩7,420 | ₩7,790 | +2.64% | 603.4만 |
|---|
| 2026.01.16 | ₩7,370 | ₩7,710 | ₩7,070 | ₩7,160 | -2.85% | 398만 |
|---|
| 2026.01.15 | ₩6,700 | ₩7,670 | ₩6,590 | ₩7,320 | +9.25% | 848만 |
|---|
| 2026.01.14 | ₩7,040 | ₩7,040 | ₩6,500 | ₩6,600 | -6.25% | 115.2만 |
|---|
| 2026.01.13 | ₩6,600 | ₩6,950 | ₩6,600 | ₩6,900 | +4.55% | 177.7만 |
|---|
| 2026.01.12 | ₩6,440 | ₩6,690 | ₩6,340 | ₩6,540 | +1.55% | 79.7만 |
|---|
| 2026.01.09 | ₩6,610 | ₩6,710 | ₩6,300 | ₩6,440 | -2.57% | 87.2만 |
|---|
| 2026.01.08 | ₩6,840 | ₩6,850 | ₩6,510 | ₩6,530 | -4.53% | 93.7만 |
|---|
| 2026.01.07 | ₩6,730 | ₩6,960 | ₩6,600 | ₩6,690 | -0.59% | 124.6만 |
|---|
| 2026.01.06 | ₩6,880 | ₩7,040 | ₩6,510 | ₩6,730 | -2.18% | 143.1만 |
|---|
| 2026.01.05 | ₩7,210 | ₩7,220 | ₩6,860 | ₩6,880 | -4.58% | 123.6만 |
|---|
| 2026.01.02 | ₩6,920 | ₩7,200 | ₩6,860 | ₩7,170 | +3.61% | 132.6만 |
|---|
| 2025.12.30 | ₩7,580 | ₩8,140 | ₩6,850 | ₩6,850 | -9.63% | 537만 |
|---|
| 2025.12.29 | ₩7,220 | ₩7,640 | ₩7,150 | ₩7,420 | +2.77% | 389.9만 |
|---|
| 2025.12.26 | ₩6,980 | ₩7,570 | ₩6,940 | ₩7,130 | +2.15% | 383.4만 |
|---|
| 2025.12.24 | ₩7,170 | ₩7,370 | ₩6,910 | ₩6,920 | -3.49% | 252.4만 |
|---|
| 2025.12.23 | ₩7,380 | ₩7,520 | ₩7,120 | ₩7,240 | -1.90% | 361.6만 |
|---|
| 2025.12.22 | ₩6,390 | ₩8,190 | ₩6,290 | ₩7,420 | +16.12% | 2201.8만 |
|---|
| 2025.12.19 | ₩5,910 | ₩6,430 | ₩5,680 | ₩6,300 | +6.60% | 122.6만 |
|---|
| 2025.12.18 | ₩5,740 | ₩6,070 | ₩5,720 | ₩5,810 | +1.22% | 56.5만 |
|---|
| 2025.12.17 | ₩6,160 | ₩6,220 | ₩5,820 | ₩5,900 | -4.22% | 80.9만 |
|---|
| 2025.12.16 | ₩6,580 | ₩6,580 | ₩6,050 | ₩6,080 | -7.60% | 124만 |
|---|
| 2025.12.15 | ₩6,500 | ₩6,760 | ₩6,430 | ₩6,620 | +1.85% | 305.9만 |
|---|
| 2025.12.12 | ₩6,370 | ₩6,760 | ₩6,280 | ₩6,630 | +4.08% | 267.4만 |
|---|
| 2025.12.11 | ₩6,020 | ₩6,800 | ₩6,000 | ₩6,370 | +5.81% | 593.7만 |
|---|
| 2025.12.10 | ₩6,030 | ₩6,060 | ₩5,740 | ₩5,860 | -2.82% | 85.8만 |
|---|
| 2025.12.09 | ₩6,220 | ₩6,220 | ₩5,940 | ₩6,030 | -3.05% | 125.7만 |
|---|
| 2025.12.08 | ₩5,770 | ₩6,450 | ₩5,710 | ₩6,120 | +6.07% | 423.4만 |
|---|
| 2025.12.05 | ₩6,030 | ₩6,130 | ₩5,650 | ₩5,710 | -5.31% | 139.4만 |
|---|
| 2025.12.04 | ₩6,300 | ₩6,320 | ₩5,900 | ₩5,940 | -5.71% | 287.6만 |
|---|
| 2025.12.03 | ₩5,690 | ₩6,380 | ₩5,600 | ₩6,200 | +8.96% | 530.9만 |
|---|
| 2025.12.02 | ₩5,870 | ₩5,870 | ₩5,500 | ₩5,660 | -3.58% | 99.5만 |
|---|
| 2025.12.01 | ₩5,660 | ₩6,050 | ₩5,650 | ₩5,720 | +1.06% | 324.1만 |
|---|
| 2025.11.28 | ₩5,060 | ₩5,730 | ₩5,060 | ₩5,580 | +10.28% | 312.4만 |
|---|
| 2025.11.27 | ₩4,820 | ₩5,030 | ₩4,750 | ₩4,970 | +3.11% | 23.5만 |
|---|
| 2025.11.26 | ₩4,755 | ₩4,860 | ₩4,735 | ₩4,820 | +1.37% | 13.2만 |
|---|
| 2025.11.25 | ₩4,890 | ₩4,955 | ₩4,720 | ₩4,735 | -3.17% | 18.9만 |
|---|
| 2025.11.24 | ₩4,950 | ₩5,000 | ₩4,835 | ₩4,845 | -2.12% | 17.9만 |
|---|
| 2025.11.21 | ₩4,740 | ₩5,130 | ₩4,680 | ₩4,940 | +4.22% | 63.5만 |
|---|
| 2025.11.20 | ₩4,885 | ₩4,975 | ₩4,845 | ₩4,910 | +0.51% | 17.7만 |
|---|
| 2025.11.19 | ₩5,020 | ₩5,090 | ₩4,705 | ₩4,840 | -3.59% | 52.1만 |
|---|
| 2025.11.18 | ₩4,990 | ₩5,010 | ₩4,705 | ₩4,840 | -3.01% | 45.8만 |
|---|
| 2025.11.17 | ₩5,080 | ₩5,130 | ₩4,970 | ₩5,030 | -0.98% | 23.3만 |
|---|
| 2025.11.14 | ₩5,110 | ₩5,140 | ₩5,010 | ₩5,050 | -1.17% | 36.9만 |
|---|
| 2025.11.13 | ₩5,170 | ₩5,250 | ₩5,060 | ₩5,210 | +0.77% | 29만 |
|---|
| 2025.11.12 | ₩5,090 | ₩5,210 | ₩5,080 | ₩5,160 | +1.38% | 23.5만 |
|---|
| 2025.11.11 | ₩5,260 | ₩5,350 | ₩5,040 | ₩5,070 | -3.61% | 51.5만 |
|---|
| 2025.11.10 | ₩5,180 | ₩5,250 | ₩5,040 | ₩5,200 | +0.39% | 44.5만 |
|---|
| 2025.11.07 | ₩5,070 | ₩5,310 | ₩5,000 | ₩5,120 | +0.99% | 64만 |
|---|
| 2025.11.06 | ₩5,530 | ₩5,600 | ₩5,190 | ₩5,210 | -5.79% | 76만 |
|---|
| 2025.11.05 | ₩5,610 | ₩5,610 | ₩5,200 | ₩5,410 | -3.57% | 105.9만 |
|---|
| 2025.11.04 | ₩5,900 | ₩6,020 | ₩5,710 | ₩5,750 | -2.54% | 171.7만 |
|---|
| 2025.11.03 | ₩5,700 | ₩6,190 | ₩5,680 | ₩6,070 | +6.49% | 659.5만 |
|---|
| 2025.10.31 | ₩5,280 | ₩5,620 | ₩5,180 | ₩5,500 | +4.17% | 231.1만 |
|---|
| 2025.10.30 | ₩5,170 | ₩5,190 | ₩5,030 | ₩5,110 | -1.16% | 34.4만 |
|---|
| 2025.10.29 | ₩5,280 | ₩5,290 | ₩5,150 | ₩5,200 | -1.52% | 39.1만 |
|---|
| 2025.10.28 | ₩5,360 | ₩5,450 | ₩5,220 | ₩5,240 | -2.24% | 38.4만 |
|---|
| 2025.10.27 | ₩5,460 | ₩5,480 | ₩5,290 | ₩5,340 | -2.20% | 39.7만 |
|---|
| 2025.10.24 | ₩5,360 | ₩5,500 | ₩5,350 | ₩5,440 | +1.49% | 45.7만 |
|---|
| 2025.10.23 | ₩5,370 | ₩5,470 | ₩5,300 | ₩5,350 | -0.37% | 47.2만 |
|---|
| 2025.10.22 | ₩5,590 | ₩5,610 | ₩5,400 | ₩5,480 | -1.97% | 57.9만 |
|---|
| 2025.10.21 | ₩5,690 | ₩5,700 | ₩5,430 | ₩5,560 | -2.28% | 141.6만 |
|---|
| 2025.10.20 | ₩5,320 | ₩6,000 | ₩5,260 | ₩5,760 | +8.27% | 491.2만 |
|---|
| 2025.10.17 | ₩5,400 | ₩5,590 | ₩5,280 | ₩5,310 | -1.67% | 82만 |
|---|
| 2025.10.16 | ₩5,910 | ₩5,910 | ₩5,450 | ₩5,530 | -6.43% | 200.2만 |
|---|
| 2025.10.15 | ₩5,340 | ₩5,620 | ₩5,290 | ₩5,600 | +4.87% | 195만 |
|---|
| 2025.10.14 | ₩5,440 | ₩5,640 | ₩5,110 | ₩5,240 | -3.68% | 183.8만 |
|---|
| 2025.10.13 | ₩5,220 | ₩5,500 | ₩5,180 | ₩5,430 | +4.02% | 113.9만 |
|---|