시장 데이터를 불러오는 중
전체 종목
AP시스템 과거 주가
265520.KQ · KOSDAQ
주요 제품·사업: 디스플레이 제조 장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
265520.KQ · KOSDAQ
주요 제품·사업: 디스플레이 제조 장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩20,550 | ₩21,000 | ₩19,870 | ₩19,870 | -3.31% | 3.4만 |
| 2026.10.08 | ₩20,000 | ₩20,850 | ₩19,950 | ₩20,600 | +3.00% | 3.7만 |
| 2026.10.07 | ₩20,750 | ₩20,800 | ₩20,050 | ₩20,050 | -3.37% | 3.1만 |
| 2026.10.06 | ₩20,800 | ₩20,850 | ₩20,500 | ₩20,800 | 0.00% | 3.3만 |
| 2026.10.02 | ₩20,600 | ₩21,200 | ₩20,400 | ₩20,600 | 0.00% | 5.9만 |
| 2026.10.01 | ₩19,220 | ₩20,650 | ₩18,970 | ₩20,600 | +7.18% | 11.4만 |
| 2026.09.30 | ₩19,230 | ₩19,490 | ₩19,070 | ₩19,140 | -0.47% | 6.2만 |
| 2026.09.29 | ₩19,130 | ₩19,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,860 |
| ₩19,160 |
| +0.16% |
| 3.4만 |
| 2026.09.28 | ₩19,210 | ₩19,320 | ₩18,940 | ₩19,110 | -0.52% | 2.8만 |
|---|
| 2026.09.23 | ₩19,060 | ₩19,170 | ₩18,950 | ₩19,160 | +0.52% | 2.8만 |
|---|
| 2026.09.22 | ₩19,140 | ₩19,220 | ₩18,670 | ₩18,900 | -1.25% | 6만 |
|---|
| 2026.09.21 | ₩18,400 | ₩19,060 | ₩18,400 | ₩19,000 | +3.26% | 4.4만 |
|---|
| 2026.09.18 | ₩18,940 | ₩19,060 | ₩18,290 | ₩18,290 | -3.43% | 6.6만 |
|---|
| 2026.09.17 | ₩18,560 | ₩18,830 | ₩18,370 | ₩18,580 | +0.11% | 3.4만 |
|---|
| 2026.09.16 | ₩18,190 | ₩18,600 | ₩18,000 | ₩18,580 | +2.14% | 3.2만 |
|---|
| 2026.09.15 | ₩18,070 | ₩18,620 | ₩17,880 | ₩18,080 | +0.06% | 4.2만 |
|---|
| 2026.09.14 | ₩18,530 | ₩18,530 | ₩18,010 | ₩18,040 | -2.64% | 3.6만 |
|---|
| 2026.09.11 | ₩18,740 | ₩18,780 | ₩18,440 | ₩18,580 | -0.85% | 2.9만 |
|---|
| 2026.09.10 | ₩18,750 | ₩19,050 | ₩18,520 | ₩18,980 | +1.23% | 2.2만 |
|---|
| 2026.09.09 | ₩18,690 | ₩19,040 | ₩18,690 | ₩18,810 | +0.64% | 4.2만 |
|---|
| 2026.09.08 | ₩19,230 | ₩19,280 | ₩18,670 | ₩18,680 | -2.86% | 3.5만 |
|---|
| 2026.09.07 | ₩19,020 | ₩19,190 | ₩18,900 | ₩19,080 | +0.32% | 2.4만 |
|---|
| 2026.09.04 | ₩18,530 | ₩18,870 | ₩18,530 | ₩18,830 | +1.62% | 2.7만 |
|---|
| 2026.09.03 | ₩18,790 | ₩18,950 | ₩18,300 | ₩18,460 | -1.76% | 4.2만 |
|---|
| 2026.09.02 | ₩19,000 | ₩19,110 | ₩18,710 | ₩18,740 | -1.37% | 3.3만 |
|---|
| 2026.09.01 | ₩19,260 | ₩19,370 | ₩18,930 | ₩19,230 | -0.16% | 3.1만 |
|---|
| 2026.08.31 | ₩19,020 | ₩19,290 | ₩18,620 | ₩19,280 | +1.37% | 3.8만 |
|---|
| 2026.08.28 | ₩19,590 | ₩19,680 | ₩19,200 | ₩19,290 | -1.53% | 3.2만 |
|---|
| 2026.08.27 | ₩19,570 | ₩19,930 | ₩19,240 | ₩19,600 | +0.15% | 3.4만 |
|---|
| 2026.08.26 | ₩19,500 | ₩19,540 | ₩18,980 | ₩19,290 | -1.08% | 3.5만 |
|---|
| 2026.08.25 | ₩18,670 | ₩19,470 | ₩18,080 | ₩19,470 | +4.28% | 5.6만 |
|---|
| 2026.08.24 | ₩19,070 | ₩19,320 | ₩18,750 | ₩18,870 | -1.05% | 4.5만 |
|---|
| 2026.08.21 | ₩19,800 | ₩19,800 | ₩18,750 | ₩18,880 | -4.65% | 6.5만 |
|---|
| 2026.08.20 | ₩20,450 | ₩20,450 | ₩19,800 | ₩19,940 | -2.49% | 3.6만 |
|---|
| 2026.08.19 | ₩19,500 | ₩20,100 | ₩19,380 | ₩19,830 | +1.69% | 6.3만 |
|---|
| 2026.08.18 | ₩20,900 | ₩21,200 | ₩20,050 | ₩20,250 | -3.11% | 4.8만 |
|---|
| 2026.08.14 | ₩20,500 | ₩20,800 | ₩20,000 | ₩20,500 | 0.00% | 3.2만 |
|---|
| 2026.08.13 | ₩20,800 | ₩20,800 | ₩20,250 | ₩20,450 | -1.68% | 5.3만 |
|---|
| 2026.08.12 | ₩20,450 | ₩20,650 | ₩20,100 | ₩20,400 | -0.24% | 3.5만 |
|---|
| 2026.08.11 | ₩20,200 | ₩20,850 | ₩20,050 | ₩20,500 | +1.49% | 3.9만 |
|---|
| 2026.08.10 | ₩19,710 | ₩20,550 | ₩19,380 | ₩20,400 | +3.50% | 10.2만 |
|---|
| 2026.08.07 | ₩20,100 | ₩20,650 | ₩19,420 | ₩19,660 | -2.19% | 7.9만 |
|---|
| 2026.08.06 | ₩20,050 | ₩20,550 | ₩19,700 | ₩20,100 | +0.25% | 4.8만 |
|---|
| 2026.08.05 | ₩20,150 | ₩20,750 | ₩20,000 | ₩20,450 | +1.49% | 3.5만 |
|---|
| 2026.08.04 | ₩18,600 | ₩19,680 | ₩18,490 | ₩19,580 | +5.27% | 9만 |
|---|
| 2026.08.03 | ₩17,920 | ₩18,930 | ₩17,910 | ₩18,400 | +2.68% | 8.5만 |
|---|
| 2026.07.31 | ₩17,000 | ₩18,350 | ₩17,000 | ₩18,260 | +7.41% | 11.6만 |
|---|
| 2026.07.30 | ₩15,800 | ₩16,870 | ₩15,800 | ₩16,020 | +1.39% | 11.2만 |
|---|
| 2026.07.29 | ₩17,910 | ₩18,000 | ₩15,600 | ₩16,240 | -9.32% | 14.5만 |
|---|
| 2026.07.28 | ₩18,680 | ₩18,700 | ₩17,560 | ₩17,720 | -5.14% | 8.8만 |
|---|
| 2026.07.27 | ₩18,950 | ₩19,320 | ₩18,770 | ₩19,160 | +1.11% | 4.9만 |
|---|
| 2026.07.24 | ₩19,290 | ₩19,290 | ₩18,600 | ₩18,640 | -3.37% | 5.1만 |
|---|
| 2026.07.23 | ₩18,800 | ₩19,560 | ₩18,800 | ₩19,520 | +3.83% | 7.9만 |
|---|
| 2026.07.22 | ₩19,570 | ₩19,830 | ₩18,710 | ₩18,730 | -4.29% | 6.6만 |
|---|
| 2026.07.21 | ₩18,950 | ₩19,310 | ₩18,620 | ₩19,130 | +0.95% | 10.3만 |
|---|
| 2026.07.20 | ₩19,550 | ₩19,850 | ₩18,900 | ₩19,150 | -2.05% | 6.5만 |
|---|
| 2026.07.16 | ₩20,550 | ₩20,600 | ₩19,770 | ₩19,790 | -3.70% | 4.9만 |
|---|
| 2026.07.15 | ₩20,200 | ₩21,050 | ₩20,150 | ₩21,000 | +3.96% | 4.9만 |
|---|
| 2026.07.14 | ₩19,820 | ₩20,350 | ₩18,620 | ₩19,510 | -1.56% | 6.8만 |
|---|
| 2026.07.13 | ₩21,200 | ₩21,900 | ₩19,820 | ₩19,820 | -6.51% | 5.4만 |
|---|
| 2026.07.10 | ₩20,150 | ₩21,400 | ₩20,150 | ₩21,200 | +5.21% | 6.2만 |
|---|
| 2026.07.09 | ₩19,200 | ₩20,200 | ₩19,200 | ₩19,750 | +2.86% | 6.9만 |
|---|
| 2026.07.08 | ₩20,000 | ₩20,500 | ₩18,850 | ₩18,960 | -5.20% | 8.7만 |
|---|
| 2026.07.07 | ₩20,700 | ₩21,250 | ₩19,910 | ₩20,350 | -1.69% | 5.5만 |
|---|
| 2026.07.06 | ₩21,200 | ₩21,500 | ₩20,150 | ₩20,850 | -1.65% | 4.3만 |
|---|
| 2026.07.03 | ₩20,800 | ₩21,100 | ₩19,780 | ₩21,000 | +0.96% | 5.4만 |
|---|
| 2026.07.02 | ₩21,900 | ₩21,900 | ₩20,700 | ₩20,800 | -5.02% | 6.7만 |
|---|
| 2026.07.01 | ₩22,550 | ₩23,200 | ₩21,850 | ₩22,450 | -0.44% | 8.5만 |
|---|
| 2026.06.30 | ₩21,600 | ₩22,400 | ₩21,250 | ₩22,000 | +1.85% | 5.8만 |
|---|
| 2026.06.29 | ₩20,450 | ₩21,600 | ₩20,300 | ₩21,400 | +4.65% | 5.6만 |
|---|
| 2026.06.26 | ₩20,250 | ₩20,800 | ₩19,510 | ₩20,000 | -1.23% | 8.2만 |
|---|
| 2026.06.25 | ₩21,200 | ₩21,750 | ₩20,150 | ₩20,350 | -4.01% | 4.7만 |
|---|
| 2026.06.24 | ₩20,700 | ₩21,450 | ₩20,000 | ₩20,800 | +0.48% | 6.7만 |
|---|
| 2026.06.23 | ₩23,250 | ₩23,250 | ₩20,450 | ₩20,450 | -12.04% | 10.6만 |
|---|
| 2026.06.22 | ₩23,100 | ₩24,200 | ₩22,900 | ₩23,400 | +1.30% | 3.3만 |
|---|
| 2026.06.19 | ₩24,500 | ₩24,550 | ₩22,700 | ₩23,400 | -4.49% | 7.7만 |
|---|
| 2026.06.18 | ₩24,500 | ₩24,650 | ₩23,900 | ₩24,250 | -1.02% | 5.1만 |
|---|
| 2026.06.17 | ₩24,350 | ₩25,350 | ₩24,350 | ₩24,750 | +1.64% | 4.7만 |
|---|
| 2026.06.16 | ₩26,450 | ₩26,600 | ₩24,650 | ₩24,750 | -6.43% | 6.6만 |
|---|
| 2026.06.15 | ₩26,000 | ₩26,000 | ₩25,100 | ₩25,650 | -1.35% | 7.5만 |
|---|
| 2026.06.12 | ₩24,550 | ₩26,150 | ₩24,200 | ₩25,400 | +3.46% | 12.4만 |
|---|
| 2026.06.11 | ₩21,900 | ₩23,600 | ₩21,650 | ₩23,250 | +6.16% | 6.6만 |
|---|
| 2026.06.10 | ₩22,450 | ₩23,750 | ₩21,600 | ₩22,250 | -0.89% | 10.8만 |
|---|
| 2026.06.09 | ₩21,300 | ₩23,500 | ₩21,300 | ₩23,050 | +8.22% | 12만 |
|---|
| 2026.06.08 | ₩21,100 | ₩21,850 | ₩20,600 | ₩20,700 | -1.90% | 8.8만 |
|---|
| 2026.06.05 | ₩24,150 | ₩24,200 | ₩22,650 | ₩22,750 | -5.80% | 6.7만 |
|---|
| 2026.06.04 | ₩23,500 | ₩25,950 | ₩23,300 | ₩24,350 | +3.62% | 11.5만 |
|---|
| 2026.06.02 | ₩23,500 | ₩23,750 | ₩22,650 | ₩23,400 | -0.43% | 10.4만 |
|---|
| 2026.06.01 | ₩24,500 | ₩24,650 | ₩23,200 | ₩23,850 | -2.65% | 11.1만 |
|---|
| 2026.05.29 | ₩25,150 | ₩25,400 | ₩24,400 | ₩24,900 | -0.99% | 17.2만 |
|---|
| 2026.05.28 | ₩25,650 | ₩25,650 | ₩23,950 | ₩25,050 | -2.34% | 8.5만 |
|---|
| 2026.05.27 | ₩28,150 | ₩28,150 | ₩25,650 | ₩25,850 | -8.17% | 14만 |
|---|
| 2026.05.26 | ₩28,800 | ₩29,050 | ₩27,200 | ₩27,350 | -5.03% | 14.6만 |
|---|
| 2026.05.22 | ₩26,750 | ₩28,000 | ₩26,500 | ₩27,600 | +3.18% | 10.5만 |
|---|
| 2026.05.21 | ₩25,450 | ₩26,850 | ₩24,500 | ₩26,150 | +2.75% | 9.9만 |
|---|
| 2026.05.20 | ₩24,950 | ₩25,100 | ₩23,900 | ₩24,500 | -1.80% | 11.6만 |
|---|
| 2026.05.19 | ₩25,950 | ₩25,950 | ₩24,600 | ₩25,050 | -3.47% | 12만 |
|---|
| 2026.05.18 | ₩25,750 | ₩26,650 | ₩24,600 | ₩26,250 | +1.94% | 10.9만 |
|---|
| 2026.05.15 | ₩27,850 | ₩28,250 | ₩25,850 | ₩26,150 | -6.10% | 15.7만 |
|---|
| 2026.05.14 | ₩28,150 | ₩28,300 | ₩27,150 | ₩28,150 | 0.00% | 13.7만 |
|---|
| 2026.05.13 | ₩27,000 | ₩28,600 | ₩27,000 | ₩28,450 | +5.37% | 21만 |
|---|
| 2026.05.12 | ₩28,700 | ₩28,850 | ₩26,700 | ₩27,650 | -3.66% | 30.3만 |
|---|
| 2026.05.11 | ₩29,800 | ₩30,300 | ₩28,450 | ₩28,700 | -3.69% | 42.6만 |
|---|
| 2026.05.08 | ₩25,150 | ₩31,100 | ₩24,500 | ₩30,200 | +20.08% | 121.9만 |
|---|
| 2026.05.07 | ₩26,450 | ₩26,450 | ₩25,100 | ₩25,850 | -2.27% | 9.9만 |
|---|
| 2026.05.06 | ₩26,650 | ₩27,350 | ₩25,850 | ₩26,200 | -1.69% | 24.1만 |
|---|
| 2026.05.04 | ₩26,800 | ₩26,850 | ₩25,800 | ₩26,050 | -2.80% | 16.5만 |
|---|
| 2026.04.30 | ₩26,300 | ₩26,700 | ₩25,550 | ₩26,200 | -0.38% | 19.4만 |
|---|
| 2026.04.29 | ₩26,950 | ₩27,450 | ₩25,900 | ₩26,200 | -2.78% | 21.7만 |
|---|
| 2026.04.28 | ₩24,950 | ₩28,650 | ₩24,300 | ₩27,400 | +9.82% | 77.5만 |
|---|
| 2026.04.27 | ₩24,300 | ₩25,550 | ₩23,650 | ₩25,150 | +3.50% | 26만 |
|---|
| 2026.04.24 | ₩23,100 | ₩24,200 | ₩23,050 | ₩24,150 | +4.55% | 21.8만 |
|---|
| 2026.04.23 | ₩23,600 | ₩23,750 | ₩22,650 | ₩23,150 | -1.91% | 13.9만 |
|---|
| 2026.04.22 | ₩22,850 | ₩23,200 | ₩22,200 | ₩23,150 | +1.31% | 14.1만 |
|---|
| 2026.04.21 | ₩23,050 | ₩23,300 | ₩22,700 | ₩23,000 | -0.22% | 10만 |
|---|
| 2026.04.20 | ₩22,400 | ₩23,200 | ₩22,000 | ₩22,850 | +2.01% | 14만 |
|---|
| 2026.04.17 | ₩22,700 | ₩22,750 | ₩22,050 | ₩22,350 | -1.54% | 10.4만 |
|---|
| 2026.04.16 | ₩22,300 | ₩22,950 | ₩21,900 | ₩22,350 | +0.22% | 10.7만 |
|---|
| 2026.04.15 | ₩22,100 | ₩22,300 | ₩21,850 | ₩22,150 | +0.23% | 13.4만 |
|---|
| 2026.04.14 | ₩21,450 | ₩21,950 | ₩21,250 | ₩21,600 | +0.70% | 13만 |
|---|
| 2026.04.13 | ₩20,250 | ₩21,400 | ₩20,250 | ₩20,900 | +3.21% | 9.9만 |
|---|
| 2026.04.10 | ₩19,930 | ₩21,450 | ₩19,890 | ₩20,850 | +4.62% | 19.4만 |
|---|
| 2026.04.09 | ₩20,100 | ₩20,100 | ₩19,450 | ₩19,610 | -2.44% | 12.1만 |
|---|
| 2026.04.08 | ₩19,960 | ₩20,350 | ₩19,960 | ₩20,250 | +1.45% | 11만 |
|---|
| 2026.04.07 | ₩19,840 | ₩19,870 | ₩19,000 | ₩19,210 | -3.18% | 7.5만 |
|---|
| 2026.04.06 | ₩19,590 | ₩19,920 | ₩19,280 | ₩19,340 | -1.28% | 5.4만 |
|---|
| 2026.04.03 | ₩19,520 | ₩19,680 | ₩19,080 | ₩19,350 | -0.87% | 5.2만 |
|---|
| 2026.04.02 | ₩20,550 | ₩20,650 | ₩19,050 | ₩19,120 | -6.96% | 14.5만 |
|---|
| 2026.04.01 | ₩19,800 | ₩20,700 | ₩19,670 | ₩20,350 | +2.78% | 14.4만 |
|---|
| 2026.03.31 | ₩19,850 | ₩19,850 | ₩19,010 | ₩19,010 | -4.23% | 13.4만 |
|---|
| 2026.03.30 | ₩20,050 | ₩20,250 | ₩19,730 | ₩19,960 | -0.45% | 8만 |
|---|
| 2026.03.27 | ₩20,450 | ₩21,200 | ₩20,100 | ₩20,850 | +1.96% | 10.7만 |
|---|
| 2026.03.26 | ₩22,350 | ₩22,400 | ₩20,700 | ₩20,800 | -6.94% | 15.9만 |
|---|
| 2026.03.25 | ₩21,600 | ₩22,750 | ₩21,600 | ₩22,300 | +3.24% | 12.8만 |
|---|
| 2026.03.24 | ₩22,150 | ₩22,200 | ₩21,000 | ₩21,350 | -3.61% | 12.5만 |
|---|
| 2026.03.23 | ₩22,300 | ₩22,550 | ₩21,100 | ₩21,300 | -4.48% | 12.2만 |
|---|
| 2026.03.20 | ₩23,150 | ₩23,300 | ₩22,700 | ₩23,050 | -0.43% | 10.5만 |
|---|
| 2026.03.19 | ₩22,850 | ₩23,800 | ₩22,800 | ₩22,850 | 0.00% | 13만 |
|---|
| 2026.03.18 | ₩23,000 | ₩24,000 | ₩23,000 | ₩23,800 | +3.48% | 20.3만 |
|---|
| 2026.03.17 | ₩22,900 | ₩23,000 | ₩22,350 | ₩22,450 | -1.97% | 14.1만 |
|---|
| 2026.03.16 | ₩22,500 | ₩22,950 | ₩21,900 | ₩22,350 | -0.67% | 13.7만 |
|---|
| 2026.03.13 | ₩21,650 | ₩22,500 | ₩21,550 | ₩22,300 | +3.00% | 7만 |
|---|
| 2026.03.12 | ₩22,050 | ₩22,600 | ₩21,800 | ₩22,300 | +1.13% | 10.1만 |
|---|
| 2026.03.11 | ₩23,150 | ₩23,150 | ₩21,900 | ₩22,250 | -3.89% | 20.1만 |
|---|
| 2026.03.10 | ₩22,150 | ₩22,950 | ₩21,750 | ₩22,750 | +2.71% | 10.7만 |
|---|
| 2026.03.09 | ₩21,200 | ₩21,750 | ₩20,450 | ₩21,000 | -0.94% | 16.5만 |
|---|
| 2026.03.06 | ₩21,500 | ₩22,750 | ₩21,200 | ₩22,750 | +5.81% | 11.3만 |
|---|
| 2026.03.05 | ₩20,350 | ₩22,200 | ₩20,350 | ₩21,600 | +6.14% | 14.5만 |
|---|
| 2026.03.04 | ₩21,350 | ₩21,600 | ₩19,200 | ₩19,300 | -9.60% | 23.3만 |
|---|
| 2026.03.03 | ₩22,200 | ₩23,500 | ₩21,950 | ₩22,100 | -0.45% | 17.2만 |
|---|
| 2026.02.27 | ₩22,850 | ₩23,450 | ₩22,600 | ₩23,000 | +0.66% | 12만 |
|---|
| 2026.02.26 | ₩23,400 | ₩23,450 | ₩22,600 | ₩23,350 | -0.21% | 12만 |
|---|
| 2026.02.25 | ₩23,850 | ₩23,900 | ₩22,800 | ₩23,200 | -2.73% | 15.3만 |
|---|
| 2026.02.24 | ₩22,600 | ₩23,150 | ₩22,150 | ₩23,100 | +2.21% | 10.2만 |
|---|
| 2026.02.23 | ₩23,300 | ₩23,300 | ₩21,750 | ₩22,850 | -1.93% | 13.8만 |
|---|
| 2026.02.20 | ₩23,350 | ₩23,650 | ₩22,800 | ₩22,900 | -1.93% | 10.8만 |
|---|
| 2026.02.19 | ₩22,000 | ₩23,550 | ₩21,900 | ₩23,200 | +5.45% | 27만 |
|---|
| 2026.02.13 | ₩21,850 | ₩21,900 | ₩21,200 | ₩21,650 | -0.92% | 19.8만 |
|---|
| 2026.02.12 | ₩22,400 | ₩22,500 | ₩21,750 | ₩22,050 | -1.56% | 18.5만 |
|---|
| 2026.02.11 | ₩23,000 | ₩23,050 | ₩21,900 | ₩22,050 | -4.13% | 19.3만 |
|---|
| 2026.02.10 | ₩24,050 | ₩24,150 | ₩22,650 | ₩22,750 | -5.41% | 31.9만 |
|---|
| 2026.02.09 | ₩22,750 | ₩25,050 | ₩22,600 | ₩24,550 | +7.91% | 77.5만 |
|---|
| 2026.02.06 | ₩20,700 | ₩22,100 | ₩20,000 | ₩21,850 | +5.56% | 24.1만 |
|---|
| 2026.02.05 | ₩22,000 | ₩22,300 | ₩21,200 | ₩21,300 | -3.18% | 22.8만 |
|---|
| 2026.02.04 | ₩20,800 | ₩23,200 | ₩20,650 | ₩22,800 | +9.62% | 52.4만 |
|---|
| 2026.02.03 | ₩21,000 | ₩21,200 | ₩20,500 | ₩21,150 | +0.71% | 17.8만 |
|---|
| 2026.02.02 | ₩21,000 | ₩21,500 | ₩20,200 | ₩20,400 | -2.86% | 25.8만 |
|---|
| 2026.01.30 | ₩21,000 | ₩21,700 | ₩20,700 | ₩21,500 | +2.38% | 29.8만 |
|---|
| 2026.01.29 | ₩21,450 | ₩21,500 | ₩20,150 | ₩21,250 | -0.93% | 36.9만 |
|---|
| 2026.01.28 | ₩20,250 | ₩21,050 | ₩19,980 | ₩20,950 | +3.46% | 34.4만 |
|---|
| 2026.01.27 | ₩19,310 | ₩19,750 | ₩19,290 | ₩19,730 | +2.18% | 10.5만 |
|---|
| 2026.01.26 | ₩19,170 | ₩19,450 | ₩19,030 | ₩19,420 | +1.30% | 10.4만 |
|---|
| 2026.01.23 | ₩19,200 | ₩19,200 | ₩18,720 | ₩19,020 | -0.94% | 10.8만 |
|---|
| 2026.01.22 | ₩18,770 | ₩19,130 | ₩18,680 | ₩19,020 | +1.33% | 8.8만 |
|---|
| 2026.01.21 | ₩18,680 | ₩18,750 | ₩18,300 | ₩18,550 | -0.70% | 5.9만 |
|---|
| 2026.01.20 | ₩18,860 | ₩18,990 | ₩18,330 | ₩18,800 | -0.32% | 6.4만 |
|---|
| 2026.01.19 | ₩18,880 | ₩18,950 | ₩18,600 | ₩18,880 | 0.00% | 6.4만 |
|---|
| 2026.01.16 | ₩19,020 | ₩19,170 | ₩18,760 | ₩18,830 | -1.00% | 5.1만 |
|---|
| 2026.01.15 | ₩18,850 | ₩18,940 | ₩18,650 | ₩18,940 | +0.48% | 6.4만 |
|---|
| 2026.01.14 | ₩19,100 | ₩19,110 | ₩18,800 | ₩18,950 | -0.79% | 5.6만 |
|---|
| 2026.01.13 | ₩19,220 | ₩19,470 | ₩18,910 | ₩19,110 | -0.57% | 5.3만 |
|---|
| 2026.01.12 | ₩19,150 | ₩19,270 | ₩19,030 | ₩19,220 | +0.37% | 5.7만 |
|---|
| 2026.01.09 | ₩19,570 | ₩19,700 | ₩18,890 | ₩19,000 | -2.91% | 11.9만 |
|---|
| 2026.01.08 | ₩20,200 | ₩20,200 | ₩19,590 | ₩19,610 | -2.92% | 7.5만 |
|---|
| 2026.01.07 | ₩20,850 | ₩20,850 | ₩19,760 | ₩20,200 | -3.12% | 11.9만 |
|---|
| 2026.01.06 | ₩20,350 | ₩20,650 | ₩20,000 | ₩20,600 | +1.23% | 9.1만 |
|---|
| 2026.01.05 | ₩20,500 | ₩21,000 | ₩20,000 | ₩20,500 | 0.00% | 18.2만 |
|---|
| 2026.01.02 | ₩19,370 | ₩20,200 | ₩19,250 | ₩20,100 | +3.77% | 9.4만 |
|---|
| 2025.12.30 | ₩19,410 | ₩19,660 | ₩19,250 | ₩19,370 | -0.21% | 4.8만 |
|---|
| 2025.12.29 | ₩19,490 | ₩19,520 | ₩19,110 | ₩19,430 | -0.31% | 5만 |
|---|
| 2025.12.26 | ₩19,280 | ₩19,630 | ₩19,280 | ₩19,490 | +1.09% | 6.2만 |
|---|
| 2025.12.24 | ₩19,600 | ₩19,690 | ₩19,230 | ₩19,280 | -1.63% | 5.5만 |
|---|
| 2025.12.23 | ₩20,200 | ₩20,250 | ₩19,580 | ₩19,590 | -3.02% | 6.8만 |
|---|
| 2025.12.22 | ₩19,350 | ₩20,200 | ₩19,350 | ₩20,150 | +4.13% | 13.8만 |
|---|
| 2025.12.19 | ₩19,330 | ₩19,450 | ₩18,950 | ₩19,190 | -0.72% | 6.5만 |
|---|
| 2025.12.18 | ₩18,950 | ₩19,250 | ₩18,910 | ₩19,190 | +1.27% | 4.4만 |
|---|
| 2025.12.17 | ₩19,000 | ₩19,400 | ₩18,970 | ₩19,280 | +1.47% | 5.5만 |
|---|
| 2025.12.16 | ₩19,800 | ₩19,800 | ₩18,950 | ₩19,010 | -3.99% | 10.9만 |
|---|
| 2025.12.15 | ₩19,610 | ₩19,930 | ₩19,420 | ₩19,820 | +1.07% | 6.6만 |
|---|
| 2025.12.12 | ₩20,050 | ₩20,050 | ₩19,710 | ₩19,970 | -0.40% | 3.5만 |
|---|
| 2025.12.11 | ₩20,000 | ₩20,150 | ₩19,730 | ₩19,880 | -0.60% | 8.7만 |
|---|
| 2025.12.10 | ₩20,300 | ₩20,350 | ₩19,880 | ₩19,970 | -1.63% | 6.6만 |
|---|
| 2025.12.09 | ₩20,150 | ₩20,400 | ₩20,050 | ₩20,150 | 0.00% | 4.7만 |
|---|
| 2025.12.08 | ₩20,200 | ₩20,450 | ₩19,950 | ₩20,350 | +0.74% | 8.6만 |
|---|
| 2025.12.05 | ₩19,830 | ₩20,150 | ₩19,690 | ₩20,150 | +1.61% | 8만 |
|---|
| 2025.12.04 | ₩20,100 | ₩20,100 | ₩19,670 | ₩19,830 | -1.34% | 11.3만 |
|---|
| 2025.12.03 | ₩19,830 | ₩20,350 | ₩19,710 | ₩20,250 | +2.12% | 11.6만 |
|---|
| 2025.12.02 | ₩19,760 | ₩19,810 | ₩19,500 | ₩19,800 | +0.20% | 6.7만 |
|---|
| 2025.12.01 | ₩19,480 | ₩19,870 | ₩19,390 | ₩19,760 | +1.44% | 12.6만 |
|---|
| 2025.11.28 | ₩19,350 | ₩19,420 | ₩18,900 | ₩19,370 | +0.10% | 5.8만 |
|---|
| 2025.11.27 | ₩19,160 | ₩19,460 | ₩19,070 | ₩19,220 | +0.31% | 8.4만 |
|---|
| 2025.11.26 | ₩19,050 | ₩19,150 | ₩18,640 | ₩19,080 | +0.16% | 8.2만 |
|---|
| 2025.11.25 | ₩18,810 | ₩19,100 | ₩18,600 | ₩18,910 | +0.53% | 10.1만 |
|---|
| 2025.11.24 | ₩18,370 | ₩18,880 | ₩17,960 | ₩18,600 | +1.25% | 11.5만 |
|---|
| 2025.11.21 | ₩18,460 | ₩18,480 | ₩17,800 | ₩18,060 | -2.17% | 18.5만 |
|---|
| 2025.11.20 | ₩19,150 | ₩19,250 | ₩18,840 | ₩19,110 | -0.21% | 8.5만 |
|---|
| 2025.11.19 | ₩19,200 | ₩19,200 | ₩18,500 | ₩18,780 | -2.19% | 8.9만 |
|---|
| 2025.11.18 | ₩19,350 | ₩19,790 | ₩18,960 | ₩19,240 | -0.57% | 12.3만 |
|---|
| 2025.11.17 | ₩18,870 | ₩19,540 | ₩18,770 | ₩19,490 | +3.29% | 16.1만 |
|---|
| 2025.11.14 | ₩18,960 | ₩18,960 | ₩18,510 | ₩18,530 | -2.27% | 12.1만 |
|---|
| 2025.11.13 | ₩19,340 | ₩19,410 | ₩18,920 | ₩19,160 | -0.93% | 13.1만 |
|---|
| 2025.11.12 | ₩19,360 | ₩19,400 | ₩18,940 | ₩19,340 | -0.10% | 7.9만 |
|---|
| 2025.11.11 | ₩19,490 | ₩20,100 | ₩19,160 | ₩19,340 | -0.77% | 12.6만 |
|---|
| 2025.11.10 | ₩18,780 | ₩19,410 | ₩18,570 | ₩19,280 | +2.66% | 8.8만 |
|---|
| 2025.11.07 | ₩18,700 | ₩18,990 | ₩18,320 | ₩18,780 | +0.43% | 18.3만 |
|---|
| 2025.11.06 | ₩19,400 | ₩19,650 | ₩18,710 | ₩19,140 | -1.34% | 11.4만 |
|---|
| 2025.11.05 | ₩19,800 | ₩19,800 | ₩18,510 | ₩18,980 | -4.14% | 34.6만 |
|---|
| 2025.11.04 | ₩19,840 | ₩20,600 | ₩19,740 | ₩19,940 | +0.50% | 20.3만 |
|---|
| 2025.11.03 | ₩20,000 | ₩20,050 | ₩19,610 | ₩19,790 | -1.05% | 14.3만 |
|---|
| 2025.10.31 | ₩20,100 | ₩20,150 | ₩19,770 | ₩19,900 | -1.00% | 15.1만 |
|---|
| 2025.10.30 | ₩20,900 | ₩20,900 | ₩19,970 | ₩20,100 | -3.83% | 23.5만 |
|---|
| 2025.10.29 | ₩20,450 | ₩20,900 | ₩20,250 | ₩20,900 | +2.20% | 15.8만 |
|---|
| 2025.10.28 | ₩21,100 | ₩21,100 | ₩20,150 | ₩20,300 | -3.79% | 22.1만 |
|---|
| 2025.10.27 | ₩21,300 | ₩21,550 | ₩20,650 | ₩21,150 | -0.70% | 24.5만 |
|---|
| 2025.10.24 | ₩21,300 | ₩21,400 | ₩20,650 | ₩20,800 | -2.35% | 27.5만 |
|---|
| 2025.10.23 | ₩21,800 | ₩21,900 | ₩20,700 | ₩20,900 | -4.13% | 31.9만 |
|---|
| 2025.10.22 | ₩22,650 | ₩22,650 | ₩21,300 | ₩21,950 | -3.09% | 38.4만 |
|---|
| 2025.10.21 | ₩20,300 | ₩23,450 | ₩20,300 | ₩22,700 | +11.82% | 146.7만 |
|---|
| 2025.10.20 | ₩19,980 | ₩20,400 | ₩19,490 | ₩19,840 | -0.70% | 27.7만 |
|---|
| 2025.10.17 | ₩20,800 | ₩20,800 | ₩19,970 | ₩19,980 | -3.94% | 16.9만 |
|---|
| 2025.10.16 | ₩20,800 | ₩21,050 | ₩20,450 | ₩20,850 | +0.24% | 18만 |
|---|
| 2025.10.15 | ₩20,100 | ₩21,150 | ₩19,970 | ₩20,850 | +3.73% | 22만 |
|---|
| 2025.10.14 | ₩21,300 | ₩21,400 | ₩19,520 | ₩19,920 | -6.48% | 33.2만 |
|---|
| 2025.10.13 | ₩20,350 | ₩21,000 | ₩20,250 | ₩20,750 | +1.97% | 26만 |
|---|