시장 데이터를 불러오는 중
전체 종목
와이엠텍 과거 주가
273640.KQ · KOSDAQ
주요 제품·사업: 계전기(EV Relay)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
273640.KQ · KOSDAQ
주요 제품·사업: 계전기(EV Relay)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,820 | ₩5,990 | ₩5,740 | ₩5,990 | +2.92% | 3.7만 |
| 2026.10.07 | ₩6,000 | ₩6,020 | ₩5,730 | ₩5,820 | -3.00% | 1.9만 |
| 2026.10.06 | ₩5,880 | ₩6,000 | ₩5,780 | ₩5,990 | +1.87% | 3.4만 |
| 2026.10.02 | ₩5,390 | ₩5,810 | ₩5,290 | ₩5,800 | +7.61% | 7.5만 |
| 2026.10.01 | ₩5,300 | ₩5,390 | ₩5,120 | ₩5,390 | +1.70% | 1.4만 |
| 2026.09.30 | ₩5,280 | ₩5,280 | ₩5,140 | ₩5,220 | -1.14% | 1.1만 |
| 2026.09.29 | ₩5,230 | ₩5,290 | ₩5,070 | ₩5,140 | -1.72% | 1만 |
| 2026.09.28 | ₩5,360 | ₩5,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,160 |
| ₩5,230 |
| -2.43% |
| 8.5천 |
| 2026.09.23 | ₩5,440 | ₩5,440 | ₩5,190 | ₩5,280 | -2.94% | 1.3만 |
|---|
| 2026.09.22 | ₩5,480 | ₩5,480 | ₩5,230 | ₩5,240 | -4.38% | 2.6만 |
|---|
| 2026.09.21 | ₩5,110 | ₩5,470 | ₩5,030 | ₩5,240 | +2.54% | 6.1만 |
|---|
| 2026.09.18 | ₩5,150 | ₩5,250 | ₩5,100 | ₩5,180 | +0.58% | 8천 |
|---|
| 2026.09.17 | ₩5,070 | ₩5,170 | ₩5,040 | ₩5,110 | +0.79% | 7.6천 |
|---|
| 2026.09.16 | ₩5,130 | ₩5,150 | ₩5,040 | ₩5,090 | -0.78% | 8.6천 |
|---|
| 2026.09.15 | ₩5,220 | ₩5,230 | ₩5,060 | ₩5,060 | -3.07% | 4.4천 |
|---|
| 2026.09.14 | ₩5,080 | ₩5,230 | ₩5,030 | ₩5,150 | +1.38% | 9.2천 |
|---|
| 2026.09.11 | ₩5,200 | ₩5,290 | ₩5,120 | ₩5,170 | -0.58% | 6.2천 |
|---|
| 2026.09.10 | ₩5,290 | ₩5,290 | ₩5,130 | ₩5,250 | -0.76% | 8.7천 |
|---|
| 2026.09.09 | ₩5,020 | ₩5,250 | ₩4,990 | ₩5,250 | +4.58% | 8천 |
|---|
| 2026.09.08 | ₩5,080 | ₩5,230 | ₩5,030 | ₩5,030 | -0.98% | 1만 |
|---|
| 2026.09.07 | ₩5,360 | ₩5,360 | ₩4,970 | ₩5,170 | -3.54% | 1.5만 |
|---|
| 2026.09.04 | ₩5,120 | ₩5,190 | ₩5,060 | ₩5,140 | +0.39% | 5.3천 |
|---|
| 2026.09.03 | ₩5,080 | ₩5,180 | ₩4,915 | ₩5,060 | -0.39% | 1.2만 |
|---|
| 2026.09.02 | ₩5,200 | ₩5,270 | ₩5,080 | ₩5,080 | -2.31% | 7.7천 |
|---|
| 2026.09.01 | ₩5,190 | ₩5,370 | ₩5,100 | ₩5,280 | +1.73% | 1.5만 |
|---|
| 2026.08.31 | ₩5,260 | ₩5,440 | ₩5,020 | ₩5,200 | -1.14% | 1.7만 |
|---|
| 2026.08.28 | ₩5,350 | ₩5,360 | ₩5,120 | ₩5,260 | -1.68% | 2만 |
|---|
| 2026.08.27 | ₩5,380 | ₩5,380 | ₩5,010 | ₩5,120 | -4.83% | 1.2만 |
|---|
| 2026.08.26 | ₩5,200 | ₩5,200 | ₩4,970 | ₩5,070 | -2.50% | 4.5천 |
|---|
| 2026.08.25 | ₩4,810 | ₩5,120 | ₩4,780 | ₩5,050 | +4.99% | 6.8천 |
|---|
| 2026.08.24 | ₩4,980 | ₩5,150 | ₩4,870 | ₩4,935 | -0.90% | 1.2만 |
|---|
| 2026.08.21 | ₩5,060 | ₩5,140 | ₩4,820 | ₩4,980 | -1.58% | 8.7천 |
|---|
| 2026.08.20 | ₩4,995 | ₩5,150 | ₩4,875 | ₩5,060 | +1.30% | 1만 |
|---|
| 2026.08.19 | ₩5,050 | ₩5,150 | ₩4,990 | ₩4,995 | -1.09% | 1.4만 |
|---|
| 2026.08.18 | ₩5,310 | ₩5,370 | ₩5,080 | ₩5,220 | -1.69% | 2.4만 |
|---|
| 2026.08.14 | ₩5,260 | ₩5,410 | ₩5,240 | ₩5,310 | +0.95% | 1.7만 |
|---|
| 2026.08.13 | ₩5,260 | ₩5,420 | ₩5,140 | ₩5,260 | 0.00% | 4.3만 |
|---|
| 2026.08.12 | ₩5,120 | ₩5,550 | ₩5,070 | ₩5,250 | +2.54% | 9.5만 |
|---|
| 2026.08.11 | ₩4,955 | ₩5,270 | ₩4,855 | ₩5,120 | +3.33% | 2.3만 |
|---|
| 2026.08.10 | ₩4,905 | ₩5,090 | ₩4,905 | ₩5,030 | +2.55% | 1.5만 |
|---|
| 2026.08.07 | ₩4,935 | ₩5,070 | ₩4,805 | ₩4,900 | -0.71% | 7.4천 |
|---|
| 2026.08.06 | ₩4,985 | ₩5,030 | ₩4,850 | ₩4,930 | -1.10% | 8.9천 |
|---|
| 2026.08.05 | ₩4,970 | ₩5,080 | ₩4,902 | ₩4,985 | +0.30% | 8.7천 |
|---|
| 2026.08.04 | ₩4,550 | ₩4,870 | ₩4,550 | ₩4,835 | +6.26% | 7.8천 |
|---|
| 2026.08.03 | ₩4,340 | ₩4,765 | ₩4,340 | ₩4,660 | +7.37% | 1만 |
|---|
| 2026.07.31 | ₩4,330 | ₩4,705 | ₩4,250 | ₩4,520 | +4.39% | 1.3만 |
|---|
| 2026.07.30 | ₩3,905 | ₩4,435 | ₩3,905 | ₩4,130 | +5.76% | 2.6만 |
|---|
| 2026.07.29 | ₩4,640 | ₩4,765 | ₩4,120 | ₩4,295 | -7.44% | 3.6만 |
|---|
| 2026.07.28 | ₩4,950 | ₩5,060 | ₩4,620 | ₩4,645 | -6.16% | 3.6만 |
|---|
| 2026.07.27 | ₩5,020 | ₩5,120 | ₩4,955 | ₩5,020 | 0.00% | 5.4천 |
|---|
| 2026.07.24 | ₩5,120 | ₩5,130 | ₩4,960 | ₩5,020 | -1.95% | 6.9천 |
|---|
| 2026.07.23 | ₩4,840 | ₩5,120 | ₩4,840 | ₩5,120 | +5.79% | 1.2만 |
|---|
| 2026.07.22 | ₩4,810 | ₩5,100 | ₩4,810 | ₩4,840 | +0.62% | 1.2만 |
|---|
| 2026.07.21 | ₩4,635 | ₩4,950 | ₩4,635 | ₩4,910 | +5.93% | 2.3만 |
|---|
| 2026.07.20 | ₩4,945 | ₩4,945 | ₩4,770 | ₩4,780 | -3.34% | 2.5만 |
|---|
| 2026.07.16 | ₩5,250 | ₩5,250 | ₩4,930 | ₩4,995 | -4.86% | 2만 |
|---|
| 2026.07.15 | ₩4,970 | ₩5,380 | ₩4,970 | ₩5,250 | +5.63% | 1.4만 |
|---|
| 2026.07.14 | ₩4,910 | ₩5,060 | ₩4,775 | ₩4,955 | +0.92% | 10만 |
|---|
| 2026.07.13 | ₩5,470 | ₩5,480 | ₩4,930 | ₩4,935 | -9.78% | 2.6만 |
|---|
| 2026.07.10 | ₩5,080 | ₩5,430 | ₩5,080 | ₩5,330 | +4.92% | 2.7만 |
|---|
| 2026.07.09 | ₩5,030 | ₩5,320 | ₩5,030 | ₩5,080 | +0.99% | 3.5만 |
|---|
| 2026.07.08 | ₩5,250 | ₩5,490 | ₩5,090 | ₩5,160 | -1.71% | 1.8만 |
|---|
| 2026.07.07 | ₩5,590 | ₩5,680 | ₩5,300 | ₩5,450 | -2.50% | 2.8만 |
|---|
| 2026.07.06 | ₩5,420 | ₩5,610 | ₩5,360 | ₩5,400 | -0.37% | 2.2만 |
|---|
| 2026.07.03 | ₩5,500 | ₩5,690 | ₩5,230 | ₩5,500 | 0.00% | 1.9만 |
|---|
| 2026.07.02 | ₩5,620 | ₩5,750 | ₩5,330 | ₩5,510 | -1.96% | 2.3만 |
|---|
| 2026.07.01 | ₩5,760 | ₩5,850 | ₩5,500 | ₩5,650 | -1.91% | 4.2만 |
|---|
| 2026.06.30 | ₩5,830 | ₩5,840 | ₩5,420 | ₩5,760 | -1.20% | 1.7만 |
|---|
| 2026.06.29 | ₩4,910 | ₩5,680 | ₩4,910 | ₩5,620 | +14.46% | 2.7만 |
|---|
| 2026.06.26 | ₩5,360 | ₩5,550 | ₩4,980 | ₩5,130 | -4.29% | 3.8만 |
|---|
| 2026.06.25 | ₩5,650 | ₩5,820 | ₩5,350 | ₩5,360 | -5.13% | 2.9만 |
|---|
| 2026.06.24 | ₩5,600 | ₩5,740 | ₩5,400 | ₩5,550 | -0.89% | 3.6만 |
|---|
| 2026.06.23 | ₩6,000 | ₩6,070 | ₩5,580 | ₩5,600 | -6.67% | 5.9만 |
|---|
| 2026.06.22 | ₩6,170 | ₩6,460 | ₩5,980 | ₩6,080 | -1.46% | 4.5만 |
|---|
| 2026.06.19 | ₩6,660 | ₩6,850 | ₩6,250 | ₩6,430 | -3.45% | 6.5만 |
|---|
| 2026.06.18 | ₩6,870 | ₩6,970 | ₩6,590 | ₩6,660 | -3.06% | 5.7만 |
|---|
| 2026.06.17 | ₩7,050 | ₩7,120 | ₩6,830 | ₩7,000 | -0.71% | 2.3만 |
|---|
| 2026.06.16 | ₩6,950 | ₩7,050 | ₩6,730 | ₩7,050 | +1.44% | 3만 |
|---|
| 2026.06.15 | ₩7,150 | ₩7,220 | ₩6,800 | ₩6,920 | -3.22% | 2.9만 |
|---|
| 2026.06.12 | ₩6,630 | ₩7,100 | ₩6,630 | ₩6,830 | +3.02% | 2.8만 |
|---|
| 2026.06.11 | ₩6,570 | ₩6,840 | ₩6,410 | ₩6,590 | +0.30% | 2.8만 |
|---|
| 2026.06.10 | ₩6,730 | ₩6,850 | ₩6,400 | ₩6,570 | -2.38% | 5.8만 |
|---|
| 2026.06.09 | ₩6,560 | ₩6,990 | ₩6,560 | ₩6,730 | +2.59% | 7만 |
|---|
| 2026.06.08 | ₩6,500 | ₩7,120 | ₩6,500 | ₩6,560 | +0.92% | 9.6만 |
|---|
| 2026.06.05 | ₩7,420 | ₩7,420 | ₩6,990 | ₩7,110 | -4.18% | 3.6만 |
|---|
| 2026.06.04 | ₩7,130 | ₩7,700 | ₩7,130 | ₩7,420 | +4.07% | 5.9만 |
|---|
| 2026.06.02 | ₩7,550 | ₩7,550 | ₩7,020 | ₩7,280 | -3.58% | 5.8만 |
|---|
| 2026.06.01 | ₩8,000 | ₩8,120 | ₩7,500 | ₩7,540 | -5.75% | 13.4만 |
|---|
| 2026.05.29 | ₩8,800 | ₩8,800 | ₩7,940 | ₩8,000 | -9.09% | 13.1만 |
|---|
| 2026.05.28 | ₩9,080 | ₩9,230 | ₩8,430 | ₩8,640 | -4.85% | 11.4만 |
|---|
| 2026.05.27 | ₩9,500 | ₩9,570 | ₩8,730 | ₩8,790 | -7.47% | 12.2만 |
|---|
| 2026.05.26 | ₩9,830 | ₩10,430 | ₩9,420 | ₩9,450 | -3.87% | 15.7만 |
|---|
| 2026.05.22 | ₩9,290 | ₩9,690 | ₩9,250 | ₩9,590 | +3.23% | 8.1만 |
|---|
| 2026.05.21 | ₩9,360 | ₩9,360 | ₩9,040 | ₩9,110 | -2.67% | 7.6만 |
|---|
| 2026.05.20 | ₩9,430 | ₩9,430 | ₩8,590 | ₩8,960 | -4.98% | 8.6만 |
|---|
| 2026.05.19 | ₩9,990 | ₩10,010 | ₩9,230 | ₩9,350 | -6.41% | 16.6만 |
|---|
| 2026.05.18 | ₩10,300 | ₩10,300 | ₩9,470 | ₩10,000 | -2.91% | 12.6만 |
|---|
| 2026.05.15 | ₩11,130 | ₩11,280 | ₩10,050 | ₩10,340 | -7.10% | 17.9만 |
|---|
| 2026.05.14 | ₩11,250 | ₩11,440 | ₩10,970 | ₩11,160 | -0.80% | 10.7만 |
|---|
| 2026.05.13 | ₩11,980 | ₩11,980 | ₩11,340 | ₩11,450 | -4.42% | 15.6만 |
|---|
| 2026.05.12 | ₩12,950 | ₩12,950 | ₩11,630 | ₩11,750 | -9.27% | 30.3만 |
|---|
| 2026.05.11 | ₩13,360 | ₩13,990 | ₩12,615 | ₩12,660 | -5.24% | 20.9만 |
|---|
| 2026.05.08 | ₩13,050 | ₩13,390 | ₩12,670 | ₩13,290 | +1.84% | 18.7만 |
|---|
| 2026.05.07 | ₩12,370 | ₩13,480 | ₩12,050 | ₩13,070 | +5.66% | 39.3만 |
|---|
| 2026.05.06 | ₩12,250 | ₩13,160 | ₩11,900 | ₩12,370 | +0.98% | 44.5만 |
|---|
| 2026.05.04 | ₩12,560 | ₩12,810 | ₩11,550 | ₩12,250 | -2.47% | 47.6만 |
|---|
| 2026.04.30 | ₩12,100 | ₩12,250 | ₩11,550 | ₩12,250 | +1.24% | 24만 |
|---|
| 2026.04.29 | ₩11,700 | ₩11,990 | ₩11,200 | ₩11,960 | +2.22% | 14.8만 |
|---|
| 2026.04.28 | ₩11,800 | ₩11,800 | ₩11,410 | ₩11,660 | -1.19% | 15.9만 |
|---|
| 2026.04.27 | ₩10,800 | ₩12,440 | ₩10,260 | ₩11,870 | +9.91% | 205.9만 |
|---|
| 2026.04.24 | ₩10,010 | ₩10,710 | ₩9,690 | ₩10,400 | +3.90% | 75.1만 |
|---|
| 2026.04.23 | ₩10,600 | ₩11,280 | ₩9,840 | ₩9,900 | -6.60% | 132.2만 |
|---|
| 2026.04.22 | ₩8,670 | ₩11,100 | ₩8,360 | ₩10,150 | +17.07% | 372.5만 |
|---|
| 2026.04.21 | ₩8,110 | ₩8,700 | ₩8,110 | ₩8,540 | +5.30% | 19.1만 |
|---|
| 2026.04.20 | ₩8,180 | ₩8,180 | ₩8,010 | ₩8,020 | -1.96% | 3.3만 |
|---|
| 2026.04.17 | ₩8,360 | ₩8,360 | ₩8,050 | ₩8,180 | -2.15% | 4.3만 |
|---|
| 2026.04.16 | ₩7,910 | ₩8,360 | ₩7,910 | ₩8,360 | +5.69% | 10.9만 |
|---|
| 2026.04.15 | ₩7,850 | ₩7,970 | ₩7,810 | ₩7,900 | +0.64% | 3.2만 |
|---|
| 2026.04.14 | ₩7,670 | ₩7,890 | ₩7,660 | ₩7,820 | +1.96% | 4만 |
|---|
| 2026.04.13 | ₩7,590 | ₩7,760 | ₩7,530 | ₩7,660 | +0.92% | 2.9만 |
|---|
| 2026.04.10 | ₩7,410 | ₩7,650 | ₩7,380 | ₩7,590 | +2.43% | 3.9만 |
|---|
| 2026.04.09 | ₩7,390 | ₩7,430 | ₩7,290 | ₩7,410 | +0.27% | 9.4천 |
|---|
| 2026.04.08 | ₩7,350 | ₩7,410 | ₩7,230 | ₩7,390 | +0.54% | 2만 |
|---|
| 2026.04.07 | ₩7,170 | ₩7,430 | ₩7,170 | ₩7,310 | +1.95% | 2.2만 |
|---|
| 2026.04.06 | ₩7,100 | ₩7,250 | ₩7,100 | ₩7,170 | +0.99% | 9.8천 |
|---|
| 2026.04.03 | ₩7,020 | ₩7,180 | ₩6,950 | ₩7,100 | +1.14% | 1.2만 |
|---|
| 2026.04.02 | ₩7,220 | ₩7,320 | ₩6,950 | ₩6,990 | -3.19% | 2.3만 |
|---|
| 2026.04.01 | ₩7,300 | ₩7,370 | ₩7,110 | ₩7,210 | -1.23% | 1.9만 |
|---|
| 2026.03.31 | ₩7,230 | ₩7,280 | ₩7,000 | ₩7,220 | -0.14% | 1.7만 |
|---|
| 2026.03.30 | ₩7,190 | ₩7,300 | ₩7,020 | ₩7,230 | +0.56% | 1.6만 |
|---|
| 2026.03.27 | ₩7,300 | ₩7,360 | ₩7,100 | ₩7,280 | -0.27% | 1만 |
|---|
| 2026.03.26 | ₩7,360 | ₩7,450 | ₩7,200 | ₩7,290 | -0.95% | 1.1만 |
|---|
| 2026.03.25 | ₩7,390 | ₩7,460 | ₩7,150 | ₩7,360 | -0.41% | 1.8만 |
|---|
| 2026.03.24 | ₩7,070 | ₩7,250 | ₩7,010 | ₩7,140 | +0.99% | 1.3만 |
|---|
| 2026.03.23 | ₩7,230 | ₩7,230 | ₩7,000 | ₩7,000 | -3.18% | 1.5만 |
|---|
| 2026.03.20 | ₩7,090 | ₩7,320 | ₩7,090 | ₩7,290 | +2.82% | 1.7만 |
|---|
| 2026.03.19 | ₩7,250 | ₩7,250 | ₩7,110 | ₩7,110 | -1.93% | 6.8천 |
|---|
| 2026.03.18 | ₩7,260 | ₩7,400 | ₩7,230 | ₩7,280 | +0.28% | 6.4천 |
|---|
| 2026.03.17 | ₩7,130 | ₩7,480 | ₩7,130 | ₩7,180 | +0.70% | 2.1만 |
|---|
| 2026.03.16 | ₩7,550 | ₩7,550 | ₩7,090 | ₩7,120 | -5.70% | 1.6만 |
|---|
| 2026.03.13 | ₩7,250 | ₩7,250 | ₩7,070 | ₩7,220 | -0.41% | 8.6천 |
|---|
| 2026.03.12 | ₩7,080 | ₩7,290 | ₩7,080 | ₩7,250 | +2.40% | 5.2천 |
|---|
| 2026.03.11 | ₩7,140 | ₩7,300 | ₩7,040 | ₩7,150 | +0.14% | 1.5만 |
|---|
| 2026.03.10 | ₩6,850 | ₩7,210 | ₩6,850 | ₩7,130 | +4.09% | 1.6만 |
|---|
| 2026.03.09 | ₩7,100 | ₩7,100 | ₩6,600 | ₩6,800 | -4.23% | 4.2만 |
|---|
| 2026.03.06 | ₩6,930 | ₩7,230 | ₩6,860 | ₩7,200 | +3.90% | 2.2만 |
|---|
| 2026.03.05 | ₩6,690 | ₩7,410 | ₩6,690 | ₩7,120 | +6.43% | 2.9만 |
|---|
| 2026.03.04 | ₩7,100 | ₩7,200 | ₩6,300 | ₩6,450 | -9.15% | 11.5만 |
|---|
| 2026.03.03 | ₩7,560 | ₩7,650 | ₩7,350 | ₩7,350 | -2.78% | 5.5만 |
|---|
| 2026.02.27 | ₩7,830 | ₩7,830 | ₩7,530 | ₩7,590 | -3.07% | 7.2만 |
|---|
| 2026.02.26 | ₩8,120 | ₩8,160 | ₩7,830 | ₩7,830 | -3.57% | 7.9만 |
|---|
| 2026.02.25 | ₩8,270 | ₩8,270 | ₩8,100 | ₩8,110 | -1.93% | 4.9만 |
|---|
| 2026.02.24 | ₩8,250 | ₩8,410 | ₩8,180 | ₩8,270 | +0.24% | 4.6만 |
|---|
| 2026.02.23 | ₩8,300 | ₩8,410 | ₩8,100 | ₩8,250 | -0.60% | 2만 |
|---|
| 2026.02.20 | ₩8,250 | ₩8,300 | ₩8,140 | ₩8,200 | -0.61% | 1.3만 |
|---|
| 2026.02.19 | ₩8,070 | ₩8,310 | ₩7,800 | ₩8,250 | +2.23% | 6만 |
|---|
| 2026.02.13 | ₩8,300 | ₩8,320 | ₩8,070 | ₩8,070 | -2.77% | 1.4만 |
|---|
| 2026.02.12 | ₩8,350 | ₩8,370 | ₩8,260 | ₩8,300 | -0.60% | 1.5만 |
|---|
| 2026.02.11 | ₩8,290 | ₩8,500 | ₩8,170 | ₩8,330 | +0.48% | 2만 |
|---|
| 2026.02.10 | ₩8,050 | ₩8,280 | ₩8,050 | ₩8,240 | +2.36% | 2.7만 |
|---|
| 2026.02.09 | ₩8,000 | ₩8,190 | ₩8,000 | ₩8,110 | +1.38% | 2.1만 |
|---|
| 2026.02.06 | ₩7,980 | ₩7,990 | ₩7,650 | ₩7,850 | -1.63% | 4.2만 |
|---|
| 2026.02.05 | ₩8,220 | ₩8,220 | ₩7,980 | ₩8,000 | -2.68% | 2.5만 |
|---|
| 2026.02.04 | ₩8,160 | ₩8,230 | ₩8,050 | ₩8,220 | +0.74% | 1.9만 |
|---|
| 2026.02.03 | ₩8,020 | ₩8,170 | ₩7,970 | ₩8,110 | +1.12% | 2.9만 |
|---|
| 2026.02.02 | ₩8,270 | ₩8,350 | ₩7,960 | ₩7,990 | -3.39% | 4.6만 |
|---|
| 2026.01.30 | ₩8,460 | ₩8,500 | ₩8,270 | ₩8,300 | -1.89% | 2.3만 |
|---|
| 2026.01.29 | ₩8,370 | ₩8,510 | ₩8,170 | ₩8,460 | +1.08% | 4.9만 |
|---|
| 2026.01.28 | ₩8,300 | ₩8,400 | ₩8,220 | ₩8,330 | +0.36% | 2.6만 |
|---|
| 2026.01.27 | ₩8,340 | ₩8,380 | ₩8,210 | ₩8,300 | -0.48% | 1.7만 |
|---|
| 2026.01.26 | ₩8,170 | ₩8,390 | ₩8,170 | ₩8,350 | +2.20% | 3.3만 |
|---|
| 2026.01.23 | ₩8,190 | ₩8,280 | ₩7,980 | ₩8,170 | -0.24% | 2.3만 |
|---|
| 2026.01.22 | ₩7,990 | ₩8,250 | ₩7,900 | ₩8,190 | +2.50% | 4.2만 |
|---|
| 2026.01.21 | ₩8,100 | ₩8,100 | ₩7,750 | ₩7,870 | -2.84% | 1.1만 |
|---|
| 2026.01.20 | ₩7,730 | ₩8,180 | ₩7,730 | ₩8,070 | +4.40% | 3.9만 |
|---|
| 2026.01.19 | ₩7,890 | ₩7,890 | ₩7,630 | ₩7,760 | -1.65% | 3.2만 |
|---|
| 2026.01.16 | ₩7,900 | ₩8,010 | ₩7,790 | ₩7,890 | -0.13% | 1.9만 |
|---|
| 2026.01.15 | ₩7,880 | ₩7,990 | ₩7,730 | ₩7,900 | +0.25% | 2.4만 |
|---|
| 2026.01.14 | ₩8,000 | ₩8,040 | ₩7,850 | ₩7,890 | -1.38% | 2.9만 |
|---|
| 2026.01.13 | ₩8,060 | ₩8,080 | ₩7,910 | ₩8,060 | 0.00% | 1.2만 |
|---|
| 2026.01.12 | ₩7,930 | ₩8,230 | ₩7,930 | ₩8,010 | +1.01% | 2.2만 |
|---|
| 2026.01.09 | ₩7,900 | ₩8,100 | ₩7,790 | ₩7,930 | +0.38% | 2.3만 |
|---|
| 2026.01.08 | ₩8,110 | ₩8,110 | ₩7,880 | ₩7,960 | -1.85% | 2.2만 |
|---|
| 2026.01.07 | ₩8,300 | ₩8,340 | ₩8,080 | ₩8,110 | -2.29% | 1.9만 |
|---|
| 2026.01.06 | ₩8,440 | ₩8,470 | ₩8,270 | ₩8,300 | -1.66% | 2만 |
|---|
| 2026.01.05 | ₩8,370 | ₩8,560 | ₩8,330 | ₩8,430 | +0.72% | 2만 |
|---|
| 2026.01.02 | ₩8,210 | ₩8,540 | ₩8,210 | ₩8,400 | +2.31% | 3.1만 |
|---|
| 2025.12.30 | ₩8,300 | ₩8,450 | ₩8,270 | ₩8,280 | -0.24% | 1만 |
|---|
| 2025.12.29 | ₩8,260 | ₩8,370 | ₩8,160 | ₩8,250 | -0.12% | 1.5만 |
|---|
| 2025.12.26 | ₩8,090 | ₩8,500 | ₩8,090 | ₩8,350 | +3.21% | 3.3만 |
|---|
| 2025.12.24 | ₩8,630 | ₩8,630 | ₩8,060 | ₩8,100 | -6.14% | 3.1만 |
|---|
| 2025.12.23 | ₩8,250 | ₩8,500 | ₩8,200 | ₩8,290 | +0.48% | 1.4만 |
|---|
| 2025.12.22 | ₩8,110 | ₩8,280 | ₩8,100 | ₩8,280 | +2.10% | 3.4만 |
|---|
| 2025.12.19 | ₩8,110 | ₩8,170 | ₩8,000 | ₩8,150 | +0.49% | 1.5만 |
|---|
| 2025.12.18 | ₩8,170 | ₩8,220 | ₩8,020 | ₩8,080 | -1.10% | 8.7천 |
|---|
| 2025.12.17 | ₩8,150 | ₩8,310 | ₩8,090 | ₩8,220 | +0.86% | 1.5만 |
|---|
| 2025.12.16 | ₩8,080 | ₩8,210 | ₩7,990 | ₩8,150 | +0.87% | 1.2만 |
|---|
| 2025.12.15 | ₩8,100 | ₩8,300 | ₩8,070 | ₩8,070 | -0.37% | 1.4만 |
|---|
| 2025.12.12 | ₩8,210 | ₩8,300 | ₩8,140 | ₩8,240 | +0.37% | 8.9천 |
|---|
| 2025.12.11 | ₩8,380 | ₩8,700 | ₩8,210 | ₩8,210 | -2.03% | 1.8만 |
|---|
| 2025.12.10 | ₩8,200 | ₩8,520 | ₩8,200 | ₩8,400 | +2.44% | 5.3만 |
|---|
| 2025.12.09 | ₩8,240 | ₩8,240 | ₩8,060 | ₩8,100 | -1.70% | 7천 |
|---|
| 2025.12.08 | ₩8,290 | ₩8,290 | ₩8,100 | ₩8,160 | -1.57% | 7.7천 |
|---|
| 2025.12.05 | ₩8,050 | ₩8,250 | ₩8,040 | ₩8,150 | +1.24% | 1만 |
|---|
| 2025.12.04 | ₩8,200 | ₩8,360 | ₩8,000 | ₩8,050 | -1.83% | 1.5만 |
|---|
| 2025.12.03 | ₩8,210 | ₩8,290 | ₩8,090 | ₩8,200 | -0.12% | 1.1만 |
|---|
| 2025.12.02 | ₩7,830 | ₩8,590 | ₩7,830 | ₩8,150 | +4.09% | 5.3만 |
|---|
| 2025.12.01 | ₩7,910 | ₩8,080 | ₩7,860 | ₩7,900 | -0.13% | 2.3만 |
|---|
| 2025.11.28 | ₩7,930 | ₩8,120 | ₩7,830 | ₩7,910 | -0.25% | 2.5만 |
|---|
| 2025.11.27 | ₩7,620 | ₩8,420 | ₩7,490 | ₩7,870 | +3.28% | 14.5만 |
|---|
| 2025.11.26 | ₩7,370 | ₩7,520 | ₩7,360 | ₩7,500 | +1.76% | 5.5만 |
|---|
| 2025.11.25 | ₩7,450 | ₩7,570 | ₩7,330 | ₩7,370 | -1.07% | 2.5만 |
|---|
| 2025.11.24 | ₩7,570 | ₩7,590 | ₩7,430 | ₩7,520 | -0.66% | 1.7만 |
|---|
| 2025.11.21 | ₩7,780 | ₩7,780 | ₩7,480 | ₩7,530 | -3.21% | 2.2만 |
|---|
| 2025.11.20 | ₩7,570 | ₩7,810 | ₩7,570 | ₩7,810 | +3.17% | 1.6만 |
|---|
| 2025.11.19 | ₩7,780 | ₩7,810 | ₩7,500 | ₩7,500 | -3.60% | 4.7만 |
|---|
| 2025.11.18 | ₩8,390 | ₩8,400 | ₩7,780 | ₩7,780 | -7.27% | 9.2만 |
|---|
| 2025.11.17 | ₩8,700 | ₩8,750 | ₩8,390 | ₩8,390 | -3.56% | 3.9만 |
|---|
| 2025.11.14 | ₩8,800 | ₩8,800 | ₩8,680 | ₩8,700 | -1.14% | 2.3만 |
|---|
| 2025.11.13 | ₩8,960 | ₩9,000 | ₩8,840 | ₩8,940 | -0.22% | 7.3천 |
|---|
| 2025.11.12 | ₩8,890 | ₩9,020 | ₩8,770 | ₩8,950 | +0.67% | 9.3천 |
|---|
| 2025.11.11 | ₩8,900 | ₩9,250 | ₩8,780 | ₩8,890 | -0.11% | 3.2만 |
|---|
| 2025.11.10 | ₩8,620 | ₩9,020 | ₩8,620 | ₩8,900 | +3.25% | 1.9만 |
|---|
| 2025.11.07 | ₩8,910 | ₩8,910 | ₩8,570 | ₩8,680 | -2.58% | 2.2만 |
|---|
| 2025.11.06 | ₩8,960 | ₩9,230 | ₩8,920 | ₩8,960 | 0.00% | 2.8만 |
|---|
| 2025.11.05 | ₩9,070 | ₩9,070 | ₩8,570 | ₩8,780 | -3.20% | 3.5만 |
|---|
| 2025.11.04 | ₩8,800 | ₩9,300 | ₩8,800 | ₩9,090 | +3.30% | 5.5만 |
|---|
| 2025.11.03 | ₩8,910 | ₩9,020 | ₩8,690 | ₩8,750 | -1.80% | 4.6만 |
|---|
| 2025.10.31 | ₩8,930 | ₩9,090 | ₩8,850 | ₩8,910 | -0.22% | 2만 |
|---|
| 2025.10.30 | ₩9,200 | ₩9,230 | ₩8,940 | ₩8,970 | -2.50% | 3만 |
|---|
| 2025.10.29 | ₩9,250 | ₩9,310 | ₩9,160 | ₩9,200 | -0.54% | 2.6만 |
|---|
| 2025.10.28 | ₩9,150 | ₩9,410 | ₩9,100 | ₩9,320 | +1.86% | 3.5만 |
|---|
| 2025.10.27 | ₩9,330 | ₩9,390 | ₩9,110 | ₩9,180 | -1.61% | 2.4만 |
|---|
| 2025.10.24 | ₩8,980 | ₩9,310 | ₩8,980 | ₩9,280 | +3.34% | 3.5만 |
|---|
| 2025.10.23 | ₩8,990 | ₩9,190 | ₩8,900 | ₩8,980 | -0.11% | 1.8만 |
|---|
| 2025.10.22 | ₩8,820 | ₩9,150 | ₩8,770 | ₩8,940 | +1.36% | 1.8만 |
|---|
| 2025.10.21 | ₩9,010 | ₩9,180 | ₩8,860 | ₩8,900 | -1.22% | 1.8만 |
|---|
| 2025.10.20 | ₩9,050 | ₩9,120 | ₩8,800 | ₩9,010 | -0.44% | 1.7만 |
|---|
| 2025.10.17 | ₩8,870 | ₩9,250 | ₩8,790 | ₩9,050 | +2.03% | 4.9만 |
|---|
| 2025.10.16 | ₩8,600 | ₩8,950 | ₩8,600 | ₩8,870 | +3.14% | 2.3만 |
|---|
| 2025.10.15 | ₩8,800 | ₩8,800 | ₩8,450 | ₩8,600 | -2.27% | 8.7천 |
|---|
| 2025.10.14 | ₩8,510 | ₩8,790 | ₩8,500 | ₩8,650 | +1.65% | 1.3만 |
|---|
| 2025.10.13 | ₩8,520 | ₩8,630 | ₩8,390 | ₩8,510 | -0.12% | 9.9천 |
|---|
| 2025.10.10 | ₩8,810 | ₩8,810 | ₩8,480 | ₩8,520 | -3.29% | 1.6만 |
|---|