시장 데이터를 불러오는 중
전체 종목
에브리봇 과거 주가
270660.KQ · KOSDAQ
주요 제품·사업: 물걸레 로봇청소기, 흡입형 로봇청소기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
270660.KQ · KOSDAQ
주요 제품·사업: 물걸레 로봇청소기, 흡입형 로봇청소기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩13,700 | ₩13,700 | ₩13,100 | ₩13,380 | -2.34% | 2만 |
| 2026.10.07 | ₩13,910 | ₩14,030 | ₩13,630 | ₩13,660 | -1.80% | 1.6만 |
| 2026.10.06 | ₩13,700 | ₩14,140 | ₩13,600 | ₩13,960 | +1.90% | 3.3만 |
| 2026.10.02 | ₩13,410 | ₩13,770 | ₩13,410 | ₩13,620 | +1.57% | 2.9만 |
| 2026.10.01 | ₩13,230 | ₩13,510 | ₩13,230 | ₩13,450 | +1.66% | 2.3만 |
| 2026.09.30 | ₩13,310 | ₩13,800 | ₩13,240 | ₩13,240 | -0.53% | 3.6만 |
| 2026.09.29 | ₩13,590 | ₩13,640 | ₩13,160 | ₩13,390 | -1.47% | 2.7만 |
| 2026.09.28 | ₩13,410 | ₩13,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,400 |
| ₩13,450 |
| +0.30% |
| 1.4만 |
| 2026.09.23 | ₩13,800 | ₩14,000 | ₩13,490 | ₩13,640 | -1.16% | 2.7만 |
|---|
| 2026.09.22 | ₩13,500 | ₩13,630 | ₩13,320 | ₩13,360 | -1.04% | 2.1만 |
|---|
| 2026.09.21 | ₩13,720 | ₩13,770 | ₩13,420 | ₩13,430 | -2.11% | 1.7만 |
|---|
| 2026.09.18 | ₩13,690 | ₩13,710 | ₩13,510 | ₩13,650 | -0.29% | 1.8만 |
|---|
| 2026.09.17 | ₩13,400 | ₩13,540 | ₩13,310 | ₩13,410 | +0.07% | 1.4만 |
|---|
| 2026.09.16 | ₩13,570 | ₩13,570 | ₩13,350 | ₩13,410 | -1.18% | 1.1만 |
|---|
| 2026.09.15 | ₩13,600 | ₩13,980 | ₩13,310 | ₩13,540 | -0.44% | 2.8만 |
|---|
| 2026.09.14 | ₩13,710 | ₩13,710 | ₩13,410 | ₩13,540 | -1.24% | 2만 |
|---|
| 2026.09.11 | ₩13,860 | ₩14,330 | ₩13,710 | ₩13,940 | +0.58% | 1.9만 |
|---|
| 2026.09.10 | ₩14,600 | ₩14,600 | ₩13,960 | ₩14,140 | -3.15% | 4.3만 |
|---|
| 2026.09.09 | ₩13,860 | ₩14,100 | ₩13,800 | ₩13,950 | +0.65% | 1.9만 |
|---|
| 2026.09.08 | ₩14,150 | ₩14,270 | ₩13,840 | ₩13,850 | -2.12% | 2.8만 |
|---|
| 2026.09.07 | ₩14,540 | ₩14,760 | ₩14,090 | ₩14,150 | -2.68% | 4.3만 |
|---|
| 2026.09.04 | ₩13,770 | ₩14,390 | ₩13,770 | ₩14,210 | +3.20% | 6.7만 |
|---|
| 2026.09.03 | ₩13,700 | ₩13,750 | ₩13,030 | ₩13,450 | -1.82% | 2.7만 |
|---|
| 2026.09.02 | ₩13,690 | ₩14,090 | ₩13,560 | ₩13,610 | -0.58% | 2.8만 |
|---|
| 2026.09.01 | ₩14,760 | ₩14,760 | ₩14,150 | ₩14,190 | -3.86% | 3.9만 |
|---|
| 2026.08.31 | ₩13,800 | ₩14,520 | ₩13,600 | ₩14,320 | +3.77% | 5.5만 |
|---|
| 2026.08.28 | ₩14,800 | ₩14,860 | ₩14,360 | ₩14,400 | -2.70% | 4만 |
|---|
| 2026.08.27 | ₩14,690 | ₩14,720 | ₩14,440 | ₩14,680 | -0.07% | 7.2만 |
|---|
| 2026.08.26 | ₩15,700 | ₩15,810 | ₩14,510 | ₩15,140 | -3.57% | 24.5만 |
|---|
| 2026.08.25 | ₩14,610 | ₩15,170 | ₩13,780 | ₩14,210 | -2.74% | 16.9만 |
|---|
| 2026.08.24 | ₩13,360 | ₩14,380 | ₩13,280 | ₩13,660 | +2.25% | 6.1만 |
|---|
| 2026.08.21 | ₩13,990 | ₩14,080 | ₩13,280 | ₩13,360 | -4.50% | 3.1만 |
|---|
| 2026.08.20 | ₩14,210 | ₩14,530 | ₩14,140 | ₩14,220 | +0.07% | 2.1만 |
|---|
| 2026.08.19 | ₩14,110 | ₩14,540 | ₩13,220 | ₩14,190 | +0.57% | 3.3만 |
|---|
| 2026.08.18 | ₩15,430 | ₩15,430 | ₩14,160 | ₩14,600 | -5.38% | 6.6만 |
|---|
| 2026.08.14 | ₩15,170 | ₩15,430 | ₩14,830 | ₩15,120 | -0.33% | 10.4만 |
|---|
| 2026.08.13 | ₩15,330 | ₩15,340 | ₩14,880 | ₩14,960 | -2.41% | 7.8만 |
|---|
| 2026.08.12 | ₩14,650 | ₩14,860 | ₩14,380 | ₩14,820 | +1.16% | 6.4만 |
|---|
| 2026.08.11 | ₩15,230 | ₩15,300 | ₩14,000 | ₩14,850 | -2.50% | 13.6만 |
|---|
| 2026.08.10 | ₩14,870 | ₩15,150 | ₩14,560 | ₩15,010 | +0.94% | 11.4만 |
|---|
| 2026.08.07 | ₩15,140 | ₩15,250 | ₩14,500 | ₩14,990 | -0.99% | 10만 |
|---|
| 2026.08.06 | ₩15,740 | ₩15,850 | ₩14,680 | ₩15,100 | -4.07% | 19.2만 |
|---|
| 2026.08.05 | ₩15,070 | ₩15,750 | ₩14,830 | ₩15,560 | +3.25% | 44.1만 |
|---|
| 2026.08.04 | ₩13,140 | ₩16,430 | ₩13,020 | ₩15,230 | +15.91% | 170.5만 |
|---|
| 2026.08.03 | ₩12,960 | ₩13,610 | ₩12,390 | ₩13,560 | +4.63% | 33.4만 |
|---|
| 2026.07.31 | ₩12,090 | ₩12,770 | ₩11,910 | ₩12,640 | +4.55% | 18.7만 |
|---|
| 2026.07.30 | ₩12,160 | ₩13,370 | ₩11,240 | ₩11,720 | -3.62% | 36.3만 |
|---|
| 2026.07.29 | ₩12,720 | ₩13,330 | ₩11,460 | ₩12,410 | -2.44% | 50.3만 |
|---|
| 2026.07.28 | ₩11,800 | ₩12,230 | ₩11,020 | ₩11,170 | -5.34% | 11.8만 |
|---|
| 2026.07.27 | ₩12,470 | ₩13,020 | ₩12,320 | ₩12,700 | +1.84% | 9.7만 |
|---|
| 2026.07.24 | ₩12,730 | ₩12,760 | ₩11,940 | ₩12,040 | -5.42% | 9.7만 |
|---|
| 2026.07.23 | ₩13,940 | ₩13,950 | ₩12,720 | ₩13,250 | -4.95% | 22.2만 |
|---|
| 2026.07.22 | ₩14,880 | ₩15,100 | ₩13,400 | ₩13,690 | -8.00% | 69.6만 |
|---|
| 2026.07.21 | ₩9,530 | ₩12,610 | ₩9,470 | ₩12,610 | +32.32% | 38.7만 |
|---|
| 2026.07.20 | ₩9,960 | ₩10,170 | ₩9,640 | ₩9,700 | -2.61% | 4.1만 |
|---|
| 2026.07.16 | ₩10,430 | ₩10,500 | ₩10,230 | ₩10,290 | -1.34% | 2.1만 |
|---|
| 2026.07.15 | ₩10,420 | ₩10,900 | ₩9,990 | ₩10,690 | +2.59% | 3.2만 |
|---|
| 2026.07.14 | ₩10,200 | ₩10,450 | ₩9,940 | ₩10,140 | -0.59% | 4.2만 |
|---|
| 2026.07.13 | ₩11,120 | ₩11,440 | ₩10,480 | ₩10,510 | -5.49% | 5.4만 |
|---|
| 2026.07.10 | ₩11,400 | ₩11,800 | ₩11,010 | ₩11,190 | -1.84% | 8만 |
|---|
| 2026.07.09 | ₩10,270 | ₩10,890 | ₩9,910 | ₩10,280 | +0.10% | 4.5만 |
|---|
| 2026.07.08 | ₩10,740 | ₩11,070 | ₩10,240 | ₩10,320 | -3.91% | 4.9만 |
|---|
| 2026.07.07 | ₩11,050 | ₩11,600 | ₩10,850 | ₩11,000 | -0.45% | 7.9만 |
|---|
| 2026.07.06 | ₩11,660 | ₩11,700 | ₩11,200 | ₩11,380 | -2.40% | 4.8만 |
|---|
| 2026.07.03 | ₩11,950 | ₩12,000 | ₩11,040 | ₩11,780 | -1.42% | 5.9만 |
|---|
| 2026.07.02 | ₩12,780 | ₩12,820 | ₩11,910 | ₩12,000 | -6.10% | 8.3만 |
|---|
| 2026.07.01 | ₩16,840 | ₩16,860 | ₩13,150 | ₩13,400 | -20.43% | 47.4만 |
|---|
| 2026.06.30 | ₩14,520 | ₩14,520 | ₩12,520 | ₩14,520 | 0.00% | 68.1만 |
|---|
| 2026.06.29 | ₩9,920 | ₩11,220 | ₩9,920 | ₩11,170 | +12.60% | 3.3만 |
|---|
| 2026.06.26 | ₩11,270 | ₩11,360 | ₩10,250 | ₩10,410 | -7.63% | 4.6만 |
|---|
| 2026.06.25 | ₩11,750 | ₩12,060 | ₩11,360 | ₩11,490 | -2.21% | 2.5만 |
|---|
| 2026.06.24 | ₩11,780 | ₩12,200 | ₩11,600 | ₩11,650 | -1.10% | 3.7만 |
|---|
| 2026.06.23 | ₩12,600 | ₩12,770 | ₩11,800 | ₩11,830 | -6.11% | 3.8만 |
|---|
| 2026.06.22 | ₩12,730 | ₩13,080 | ₩12,690 | ₩12,850 | +0.94% | 2.7만 |
|---|
| 2026.06.19 | ₩13,700 | ₩13,830 | ₩12,600 | ₩13,050 | -4.74% | 4.8만 |
|---|
| 2026.06.18 | ₩14,580 | ₩14,640 | ₩13,530 | ₩13,830 | -5.14% | 4만 |
|---|
| 2026.06.17 | ₩14,650 | ₩14,710 | ₩14,420 | ₩14,500 | -1.02% | 3.7만 |
|---|
| 2026.06.16 | ₩16,540 | ₩16,600 | ₩14,860 | ₩14,980 | -9.43% | 13.2만 |
|---|
| 2026.06.15 | ₩15,060 | ₩17,450 | ₩15,000 | ₩16,570 | +10.03% | 47.5만 |
|---|
| 2026.06.12 | ₩12,550 | ₩16,090 | ₩12,550 | ₩16,090 | +28.21% | 20.3만 |
|---|
| 2026.06.11 | ₩11,830 | ₩12,400 | ₩11,730 | ₩12,380 | +4.65% | 3.2만 |
|---|
| 2026.06.10 | ₩12,620 | ₩13,000 | ₩11,960 | ₩12,430 | -1.51% | 2.6만 |
|---|
| 2026.06.09 | ₩12,250 | ₩12,950 | ₩12,250 | ₩12,720 | +3.84% | 3.1만 |
|---|
| 2026.06.08 | ₩12,300 | ₩12,900 | ₩11,950 | ₩12,300 | 0.00% | 4.3만 |
|---|
| 2026.06.05 | ₩13,830 | ₩13,970 | ₩13,150 | ₩13,630 | -1.45% | 4.3만 |
|---|
| 2026.06.04 | ₩13,670 | ₩14,290 | ₩13,650 | ₩14,210 | +3.95% | 4.3만 |
|---|
| 2026.06.02 | ₩14,270 | ₩14,700 | ₩13,500 | ₩14,170 | -0.70% | 6.8만 |
|---|
| 2026.06.01 | ₩14,330 | ₩15,160 | ₩14,110 | ₩14,110 | -1.54% | 9.1만 |
|---|
| 2026.05.29 | ₩14,950 | ₩14,970 | ₩14,030 | ₩14,100 | -5.69% | 3.9만 |
|---|
| 2026.05.28 | ₩15,150 | ₩15,420 | ₩14,300 | ₩14,680 | -3.10% | 4.3만 |
|---|
| 2026.05.27 | ₩15,980 | ₩16,000 | ₩15,120 | ₩15,200 | -4.88% | 4.3만 |
|---|
| 2026.05.26 | ₩16,520 | ₩16,560 | ₩16,010 | ₩16,030 | -2.97% | 2.4만 |
|---|
| 2026.05.22 | ₩16,500 | ₩16,530 | ₩16,060 | ₩16,190 | -1.88% | 3.2만 |
|---|
| 2026.05.21 | ₩15,300 | ₩16,440 | ₩15,300 | ₩16,270 | +6.34% | 4.2만 |
|---|
| 2026.05.20 | ₩16,030 | ₩16,280 | ₩15,000 | ₩15,090 | -5.86% | 4만 |
|---|
| 2026.05.19 | ₩16,530 | ₩16,990 | ₩16,010 | ₩16,140 | -2.36% | 3.6만 |
|---|
| 2026.05.18 | ₩17,380 | ₩17,400 | ₩16,300 | ₩16,900 | -2.76% | 4.2만 |
|---|
| 2026.05.15 | ₩17,690 | ₩18,620 | ₩17,120 | ₩17,380 | -1.75% | 10.5만 |
|---|
| 2026.05.14 | ₩17,660 | ₩18,090 | ₩17,160 | ₩17,630 | -0.17% | 4.3만 |
|---|
| 2026.05.13 | ₩17,380 | ₩17,990 | ₩17,300 | ₩17,450 | +0.40% | 3.6만 |
|---|
| 2026.05.12 | ₩18,580 | ₩19,110 | ₩17,100 | ₩17,570 | -5.44% | 8.7만 |
|---|
| 2026.05.11 | ₩18,690 | ₩18,900 | ₩18,050 | ₩18,280 | -2.19% | 7.3만 |
|---|
| 2026.05.08 | ₩18,960 | ₩19,300 | ₩18,650 | ₩18,650 | -1.64% | 8.3만 |
|---|
| 2026.05.07 | ₩18,570 | ₩19,980 | ₩18,100 | ₩18,640 | +0.38% | 13.1만 |
|---|
| 2026.05.06 | ₩19,140 | ₩19,150 | ₩18,570 | ₩18,570 | -2.98% | 5.7만 |
|---|
| 2026.05.04 | ₩19,400 | ₩19,500 | ₩19,060 | ₩19,140 | -1.34% | 5만 |
|---|
| 2026.04.30 | ₩20,100 | ₩20,100 | ₩19,000 | ₩19,160 | -4.68% | 11.8만 |
|---|
| 2026.04.29 | ₩19,010 | ₩19,220 | ₩18,810 | ₩18,940 | -0.37% | 3.7만 |
|---|
| 2026.04.28 | ₩19,510 | ₩19,800 | ₩19,040 | ₩19,050 | -2.36% | 8.1만 |
|---|
| 2026.04.27 | ₩18,620 | ₩19,190 | ₩18,560 | ₩18,960 | +1.83% | 10.9만 |
|---|
| 2026.04.24 | ₩17,830 | ₩18,560 | ₩17,690 | ₩18,150 | +1.79% | 7만 |
|---|
| 2026.04.23 | ₩18,050 | ₩18,110 | ₩17,500 | ₩17,870 | -1.00% | 3.2만 |
|---|
| 2026.04.22 | ₩17,860 | ₩17,920 | ₩17,450 | ₩17,920 | +0.34% | 3만 |
|---|
| 2026.04.21 | ₩18,000 | ₩18,100 | ₩17,790 | ₩17,860 | -0.78% | 3.5만 |
|---|
| 2026.04.20 | ₩17,830 | ₩17,940 | ₩17,500 | ₩17,760 | -0.39% | 3.4만 |
|---|
| 2026.04.17 | ₩18,180 | ₩18,180 | ₩17,650 | ₩17,890 | -1.60% | 3.7만 |
|---|
| 2026.04.16 | ₩17,550 | ₩17,880 | ₩17,550 | ₩17,770 | +1.25% | 4.5만 |
|---|
| 2026.04.15 | ₩17,550 | ₩17,550 | ₩17,220 | ₩17,340 | -1.20% | 3.7만 |
|---|
| 2026.04.14 | ₩16,770 | ₩17,250 | ₩16,770 | ₩17,150 | +2.27% | 4.7만 |
|---|
| 2026.04.13 | ₩16,520 | ₩16,700 | ₩16,360 | ₩16,530 | +0.06% | 1.6만 |
|---|
| 2026.04.10 | ₩17,030 | ₩17,130 | ₩16,810 | ₩16,900 | -0.76% | 2.1만 |
|---|
| 2026.04.09 | ₩17,010 | ₩17,060 | ₩16,620 | ₩16,790 | -1.29% | 2.8만 |
|---|
| 2026.04.08 | ₩16,560 | ₩17,080 | ₩16,550 | ₩17,080 | +3.14% | 4.5만 |
|---|
| 2026.04.07 | ₩16,320 | ₩16,570 | ₩15,790 | ₩15,900 | -2.57% | 3.3만 |
|---|
| 2026.04.06 | ₩16,380 | ₩16,460 | ₩16,010 | ₩16,100 | -1.71% | 3만 |
|---|
| 2026.04.03 | ₩16,800 | ₩16,910 | ₩16,110 | ₩16,460 | -2.02% | 3만 |
|---|
| 2026.04.02 | ₩17,890 | ₩17,890 | ₩15,800 | ₩15,990 | -10.62% | 12.5만 |
|---|
| 2026.04.01 | ₩15,950 | ₩16,900 | ₩15,950 | ₩16,780 | +5.20% | 3.5만 |
|---|
| 2026.03.31 | ₩15,860 | ₩16,250 | ₩15,410 | ₩15,480 | -2.40% | 3.4만 |
|---|
| 2026.03.30 | ₩16,020 | ₩16,170 | ₩15,820 | ₩16,050 | +0.19% | 2.6만 |
|---|
| 2026.03.27 | ₩16,370 | ₩16,980 | ₩15,970 | ₩16,890 | +3.18% | 3.8만 |
|---|
| 2026.03.26 | ₩17,510 | ₩17,590 | ₩16,770 | ₩16,770 | -4.23% | 4.8만 |
|---|
| 2026.03.25 | ₩17,570 | ₩17,880 | ₩17,450 | ₩17,590 | +0.11% | 3.8만 |
|---|
| 2026.03.24 | ₩17,670 | ₩17,800 | ₩16,990 | ₩17,510 | -0.91% | 3.2만 |
|---|
| 2026.03.23 | ₩17,960 | ₩17,970 | ₩17,030 | ₩17,030 | -5.18% | 5.3만 |
|---|
| 2026.03.20 | ₩18,830 | ₩18,830 | ₩18,450 | ₩18,500 | -1.75% | 3만 |
|---|
| 2026.03.19 | ₩18,600 | ₩18,680 | ₩18,380 | ₩18,460 | -0.75% | 3만 |
|---|
| 2026.03.18 | ₩18,880 | ₩19,120 | ₩18,790 | ₩19,090 | +1.11% | 4만 |
|---|
| 2026.03.17 | ₩18,550 | ₩18,800 | ₩18,360 | ₩18,570 | +0.11% | 4만 |
|---|
| 2026.03.16 | ₩18,860 | ₩18,870 | ₩18,110 | ₩18,110 | -3.98% | 3.9만 |
|---|
| 2026.03.13 | ₩17,690 | ₩19,030 | ₩17,660 | ₩18,720 | +5.82% | 10.8만 |
|---|
| 2026.03.12 | ₩18,850 | ₩19,000 | ₩18,280 | ₩18,470 | -2.02% | 5.3만 |
|---|
| 2026.03.11 | ₩19,500 | ₩19,660 | ₩18,530 | ₩18,860 | -3.28% | 11.5만 |
|---|
| 2026.03.10 | ₩18,150 | ₩18,560 | ₩18,010 | ₩18,390 | +1.32% | 6.6만 |
|---|
| 2026.03.09 | ₩17,630 | ₩17,770 | ₩16,800 | ₩17,270 | -2.04% | 8.8만 |
|---|
| 2026.03.06 | ₩18,080 | ₩19,390 | ₩17,910 | ₩18,820 | +4.09% | 7.5만 |
|---|
| 2026.03.05 | ₩17,900 | ₩19,010 | ₩17,900 | ₩18,620 | +4.02% | 14만 |
|---|
| 2026.03.04 | ₩19,300 | ₩19,700 | ₩16,550 | ₩16,800 | -12.95% | 22.6만 |
|---|
| 2026.03.03 | ₩21,850 | ₩22,500 | ₩20,750 | ₩20,800 | -4.81% | 13.8만 |
|---|
| 2026.02.27 | ₩23,600 | ₩23,600 | ₩22,700 | ₩22,800 | -3.39% | 16.4만 |
|---|
| 2026.02.26 | ₩24,950 | ₩25,050 | ₩23,800 | ₩23,850 | -4.41% | 15만 |
|---|
| 2026.02.25 | ₩24,250 | ₩24,350 | ₩23,650 | ₩24,200 | -0.21% | 9.8만 |
|---|
| 2026.02.24 | ₩23,200 | ₩23,950 | ₩22,850 | ₩23,850 | +2.80% | 10.6만 |
|---|
| 2026.02.23 | ₩24,450 | ₩24,450 | ₩23,100 | ₩23,300 | -4.70% | 7.9만 |
|---|
| 2026.02.20 | ₩24,150 | ₩24,150 | ₩23,500 | ₩23,650 | -2.07% | 8.2만 |
|---|
| 2026.02.19 | ₩23,500 | ₩24,550 | ₩22,850 | ₩23,850 | +1.49% | 13.7만 |
|---|
| 2026.02.13 | ₩23,500 | ₩23,600 | ₩23,100 | ₩23,100 | -1.70% | 11.1만 |
|---|
| 2026.02.12 | ₩25,150 | ₩25,300 | ₩23,700 | ₩23,950 | -4.77% | 19.2만 |
|---|
| 2026.02.11 | ₩25,800 | ₩25,850 | ₩24,700 | ₩24,850 | -3.68% | 10.8만 |
|---|
| 2026.02.10 | ₩26,750 | ₩27,350 | ₩25,350 | ₩25,600 | -4.30% | 17.4만 |
|---|
| 2026.02.09 | ₩26,000 | ₩26,250 | ₩25,450 | ₩25,900 | -0.38% | 13.9만 |
|---|
| 2026.02.06 | ₩25,950 | ₩26,000 | ₩24,300 | ₩25,350 | -2.31% | 24.9만 |
|---|
| 2026.02.05 | ₩26,700 | ₩27,750 | ₩26,200 | ₩26,850 | +0.56% | 28.9만 |
|---|
| 2026.02.04 | ₩27,600 | ₩27,750 | ₩26,350 | ₩27,650 | +0.18% | 45.2만 |
|---|
| 2026.02.03 | ₩25,900 | ₩27,400 | ₩25,400 | ₩26,200 | +1.16% | 48.6만 |
|---|
| 2026.02.02 | ₩25,600 | ₩26,650 | ₩24,450 | ₩24,550 | -4.10% | 22.7만 |
|---|
| 2026.01.30 | ₩26,150 | ₩26,950 | ₩25,600 | ₩26,400 | +0.96% | 43.3만 |
|---|
| 2026.01.29 | ₩25,900 | ₩26,100 | ₩24,600 | ₩25,800 | -0.39% | 44.2만 |
|---|
| 2026.01.28 | ₩27,000 | ₩27,500 | ₩26,000 | ₩26,300 | -2.59% | 52.9만 |
|---|
| 2026.01.27 | ₩27,350 | ₩27,400 | ₩26,450 | ₩26,950 | -1.46% | 46.4만 |
|---|
| 2026.01.26 | ₩25,450 | ₩28,650 | ₩24,550 | ₩28,100 | +10.41% | 110만 |
|---|
| 2026.01.23 | ₩28,150 | ₩29,200 | ₩26,300 | ₩26,700 | -5.15% | 105.4만 |
|---|
| 2026.01.22 | ₩30,900 | ₩31,900 | ₩25,850 | ₩26,650 | -13.75% | 225.5만 |
|---|
| 2026.01.21 | ₩22,700 | ₩26,900 | ₩22,400 | ₩25,900 | +14.10% | 178.3만 |
|---|
| 2026.01.20 | ₩25,900 | ₩25,900 | ₩22,950 | ₩23,600 | -8.88% | 71.9만 |
|---|
| 2026.01.19 | ₩23,900 | ₩25,100 | ₩23,300 | ₩24,900 | +4.18% | 91.3만 |
|---|
| 2026.01.16 | ₩23,100 | ₩25,400 | ₩22,700 | ₩23,000 | -0.43% | 128.9만 |
|---|
| 2026.01.15 | ₩22,900 | ₩23,750 | ₩22,600 | ₩23,450 | +2.40% | 124.3만 |
|---|
| 2026.01.14 | ₩22,600 | ₩23,100 | ₩21,050 | ₩21,700 | -3.98% | 58만 |
|---|
| 2026.01.13 | ₩21,200 | ₩21,450 | ₩20,900 | ₩21,400 | +0.94% | 13.9만 |
|---|
| 2026.01.12 | ₩21,100 | ₩21,300 | ₩20,500 | ₩20,800 | -1.42% | 12.7만 |
|---|
| 2026.01.09 | ₩21,600 | ₩21,750 | ₩20,800 | ₩20,950 | -3.01% | 13.2만 |
|---|
| 2026.01.08 | ₩22,100 | ₩22,100 | ₩21,400 | ₩21,500 | -2.71% | 20만 |
|---|
| 2026.01.07 | ₩21,250 | ₩22,200 | ₩20,500 | ₩21,450 | +0.94% | 33.7만 |
|---|
| 2026.01.06 | ₩21,950 | ₩22,100 | ₩20,800 | ₩20,950 | -4.56% | 23.7만 |
|---|
| 2026.01.05 | ₩23,100 | ₩23,100 | ₩21,450 | ₩21,750 | -5.84% | 46.3만 |
|---|
| 2026.01.02 | ₩22,650 | ₩24,300 | ₩22,500 | ₩23,300 | +2.87% | 69.8만 |
|---|
| 2025.12.30 | ₩25,650 | ₩27,350 | ₩23,000 | ₩23,150 | -9.75% | 285.5만 |
|---|
| 2025.12.29 | ₩21,650 | ₩22,400 | ₩21,300 | ₩22,050 | +1.85% | 40.8만 |
|---|
| 2025.12.26 | ₩20,650 | ₩21,550 | ₩20,100 | ₩21,200 | +2.66% | 31만 |
|---|
| 2025.12.24 | ₩20,800 | ₩20,800 | ₩19,850 | ₩19,960 | -4.04% | 13.7만 |
|---|
| 2025.12.23 | ₩20,400 | ₩21,950 | ₩20,150 | ₩20,750 | +1.72% | 41.9만 |
|---|
| 2025.12.22 | ₩19,160 | ₩20,950 | ₩19,050 | ₩20,750 | +8.30% | 27.6만 |
|---|
| 2025.12.19 | ₩18,890 | ₩18,950 | ₩18,320 | ₩18,910 | +0.11% | 6.9만 |
|---|
| 2025.12.18 | ₩18,750 | ₩19,660 | ₩18,600 | ₩18,600 | -0.80% | 16만 |
|---|
| 2025.12.17 | ₩20,150 | ₩20,250 | ₩19,330 | ₩19,480 | -3.33% | 10.7만 |
|---|
| 2025.12.16 | ₩21,200 | ₩21,300 | ₩20,000 | ₩20,000 | -5.66% | 18.1만 |
|---|
| 2025.12.15 | ₩21,250 | ₩21,900 | ₩21,000 | ₩21,200 | -0.24% | 29.9만 |
|---|
| 2025.12.12 | ₩19,900 | ₩21,600 | ₩19,810 | ₩21,500 | +8.04% | 51.8만 |
|---|
| 2025.12.11 | ₩19,980 | ₩20,200 | ₩19,550 | ₩19,800 | -0.90% | 7.9만 |
|---|
| 2025.12.10 | ₩20,000 | ₩20,050 | ₩19,680 | ₩19,770 | -1.15% | 7.3만 |
|---|
| 2025.12.09 | ₩19,800 | ₩20,200 | ₩19,520 | ₩19,890 | +0.45% | 7.8만 |
|---|
| 2025.12.08 | ₩19,900 | ₩20,450 | ₩19,580 | ₩20,050 | +0.75% | 11.4만 |
|---|
| 2025.12.05 | ₩20,650 | ₩20,650 | ₩19,510 | ₩19,610 | -5.04% | 14.4만 |
|---|
| 2025.12.04 | ₩20,800 | ₩20,800 | ₩19,990 | ₩20,300 | -2.40% | 23.7만 |
|---|
| 2025.12.03 | ₩19,760 | ₩20,050 | ₩19,490 | ₩19,880 | +0.61% | 11.9만 |
|---|
| 2025.12.02 | ₩19,820 | ₩19,820 | ₩19,170 | ₩19,550 | -1.36% | 8.2만 |
|---|
| 2025.12.01 | ₩19,890 | ₩20,100 | ₩19,100 | ₩19,320 | -2.87% | 15.2만 |
|---|
| 2025.11.28 | ₩18,980 | ₩19,340 | ₩18,820 | ₩19,320 | +1.79% | 18만 |
|---|
| 2025.11.27 | ₩17,930 | ₩18,420 | ₩17,930 | ₩18,380 | +2.51% | 7.1만 |
|---|
| 2025.11.26 | ₩17,800 | ₩17,930 | ₩17,690 | ₩17,870 | +0.39% | 3.7만 |
|---|
| 2025.11.25 | ₩18,190 | ₩18,450 | ₩17,600 | ₩17,690 | -2.75% | 5.9만 |
|---|
| 2025.11.24 | ₩18,310 | ₩18,490 | ₩17,960 | ₩18,050 | -1.42% | 5.1만 |
|---|
| 2025.11.21 | ₩17,900 | ₩18,420 | ₩17,860 | ₩18,140 | +1.34% | 6.6만 |
|---|
| 2025.11.20 | ₩18,860 | ₩19,050 | ₩18,580 | ₩18,690 | -0.90% | 10.2만 |
|---|
| 2025.11.19 | ₩19,240 | ₩19,450 | ₩18,210 | ₩18,450 | -4.11% | 21.3만 |
|---|
| 2025.11.18 | ₩18,210 | ₩18,620 | ₩17,550 | ₩17,920 | -1.59% | 5.1만 |
|---|
| 2025.11.17 | ₩18,540 | ₩18,690 | ₩18,210 | ₩18,430 | -0.59% | 2.9만 |
|---|
| 2025.11.14 | ₩18,730 | ₩18,780 | ₩18,230 | ₩18,370 | -1.92% | 7.3만 |
|---|
| 2025.11.13 | ₩19,420 | ₩19,420 | ₩18,940 | ₩19,200 | -1.13% | 13.3만 |
|---|
| 2025.11.12 | ₩19,690 | ₩19,800 | ₩19,200 | ₩19,440 | -1.27% | 5.7만 |
|---|
| 2025.11.11 | ₩19,570 | ₩21,350 | ₩19,050 | ₩19,330 | -1.23% | 29.9만 |
|---|
| 2025.11.10 | ₩19,060 | ₩19,250 | ₩18,520 | ₩19,160 | +0.52% | 5.2만 |
|---|
| 2025.11.07 | ₩18,660 | ₩19,370 | ₩18,590 | ₩18,900 | +1.29% | 9.5만 |
|---|
| 2025.11.06 | ₩20,400 | ₩20,600 | ₩19,100 | ₩19,300 | -5.39% | 14.5만 |
|---|
| 2025.11.05 | ₩20,700 | ₩20,750 | ₩19,500 | ₩20,050 | -3.14% | 18만 |
|---|
| 2025.11.04 | ₩21,600 | ₩21,850 | ₩21,200 | ₩21,550 | -0.23% | 15.8만 |
|---|
| 2025.11.03 | ₩21,500 | ₩22,500 | ₩21,300 | ₩22,100 | +2.79% | 48.2만 |
|---|
| 2025.10.31 | ₩21,000 | ₩21,350 | ₩20,300 | ₩20,900 | -0.48% | 21.9만 |
|---|
| 2025.10.30 | ₩21,050 | ₩21,150 | ₩19,930 | ₩20,000 | -4.99% | 22.1만 |
|---|
| 2025.10.29 | ₩21,300 | ₩21,600 | ₩20,950 | ₩21,300 | 0.00% | 15.1만 |
|---|
| 2025.10.28 | ₩21,250 | ₩21,350 | ₩20,650 | ₩20,750 | -2.35% | 13.3만 |
|---|
| 2025.10.27 | ₩21,900 | ₩21,900 | ₩20,950 | ₩21,100 | -3.65% | 20만 |
|---|
| 2025.10.24 | ₩21,800 | ₩22,300 | ₩21,600 | ₩21,700 | -0.46% | 20.8만 |
|---|
| 2025.10.23 | ₩21,750 | ₩22,300 | ₩21,500 | ₩21,550 | -0.92% | 16.7만 |
|---|
| 2025.10.22 | ₩22,300 | ₩23,600 | ₩21,000 | ₩22,350 | +0.22% | 68.4만 |
|---|
| 2025.10.21 | ₩23,450 | ₩23,500 | ₩22,050 | ₩22,200 | -5.33% | 60.9만 |
|---|
| 2025.10.20 | ₩20,850 | ₩24,100 | ₩20,650 | ₩23,850 | +14.39% | 150.2만 |
|---|
| 2025.10.17 | ₩20,650 | ₩21,800 | ₩20,100 | ₩20,150 | -2.42% | 24.5만 |
|---|
| 2025.10.16 | ₩22,600 | ₩22,650 | ₩20,850 | ₩21,350 | -5.53% | 53.4만 |
|---|
| 2025.10.15 | ₩21,000 | ₩22,250 | ₩20,300 | ₩21,850 | +4.05% | 80.3만 |
|---|
| 2025.10.14 | ₩20,500 | ₩21,800 | ₩19,490 | ₩19,980 | -2.54% | 78만 |
|---|
| 2025.10.13 | ₩20,250 | ₩21,450 | ₩20,000 | ₩20,650 | +1.98% | 75.2만 |
|---|
| 2025.10.10 | ₩18,450 | ₩19,470 | ₩18,100 | ₩19,450 | +5.42% | 39.4만 |
|---|