시장 데이터를 불러오는 중
전체 종목
코윈로보틱스 과거 주가
282880.KQ · KOSDAQ
주요 제품·사업: 공정자동화설비(2차전지,석유화학,반도체,디스플레이)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
282880.KQ · KOSDAQ
주요 제품·사업: 공정자동화설비(2차전지,석유화학,반도체,디스플레이)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,100 | ₩11,380 | ₩11,020 | ₩11,170 | +0.63% | 2.4만 |
| 2026.10.07 | ₩11,470 | ₩11,470 | ₩11,110 | ₩11,110 | -3.14% | 2.8만 |
| 2026.10.06 | ₩11,370 | ₩11,590 | ₩11,150 | ₩11,470 | +0.88% | 3.3만 |
| 2026.10.02 | ₩11,080 | ₩11,840 | ₩10,900 | ₩11,280 | +1.81% | 12.6만 |
| 2026.10.01 | ₩10,680 | ₩11,020 | ₩10,640 | ₩10,990 | +2.90% | 2.3만 |
| 2026.09.30 | ₩10,600 | ₩10,850 | ₩10,600 | ₩10,670 | +0.66% | 1.1만 |
| 2026.09.29 | ₩10,710 | ₩10,840 | ₩10,530 | ₩10,610 | -0.93% | 1.4만 |
| 2026.09.28 | ₩10,770 | ₩10,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,610 |
| ₩10,750 |
| -0.19% |
| 1.7만 |
| 2026.09.23 | ₩11,040 | ₩11,080 | ₩10,720 | ₩10,770 | -2.45% | 2.1만 |
|---|
| 2026.09.22 | ₩10,990 | ₩11,180 | ₩10,730 | ₩10,990 | 0.00% | 2.9만 |
|---|
| 2026.09.21 | ₩11,150 | ₩11,290 | ₩10,890 | ₩10,990 | -1.43% | 3.3만 |
|---|
| 2026.09.18 | ₩10,890 | ₩11,220 | ₩10,820 | ₩11,140 | +2.30% | 6만 |
|---|
| 2026.09.17 | ₩10,760 | ₩10,850 | ₩10,510 | ₩10,790 | +0.28% | 3.8만 |
|---|
| 2026.09.16 | ₩10,580 | ₩10,980 | ₩10,340 | ₩10,760 | +1.70% | 10.8만 |
|---|
| 2026.09.15 | ₩10,240 | ₩11,190 | ₩10,010 | ₩10,360 | +1.17% | 23.5만 |
|---|
| 2026.09.14 | ₩10,170 | ₩10,170 | ₩9,810 | ₩9,980 | -1.87% | 1.8만 |
|---|
| 2026.09.11 | ₩9,920 | ₩10,100 | ₩9,920 | ₩10,000 | +0.81% | 1.2만 |
|---|
| 2026.09.10 | ₩10,140 | ₩10,210 | ₩9,930 | ₩10,140 | 0.00% | 1.8만 |
|---|
| 2026.09.09 | ₩10,000 | ₩10,160 | ₩9,850 | ₩10,140 | +1.40% | 2.7만 |
|---|
| 2026.09.08 | ₩10,290 | ₩10,300 | ₩9,900 | ₩9,900 | -3.79% | 2.6만 |
|---|
| 2026.09.07 | ₩10,300 | ₩10,350 | ₩10,110 | ₩10,140 | -1.55% | 2.2만 |
|---|
| 2026.09.04 | ₩10,180 | ₩10,300 | ₩9,990 | ₩10,300 | +1.18% | 2.2만 |
|---|
| 2026.09.03 | ₩10,050 | ₩10,230 | ₩9,880 | ₩9,950 | -1.00% | 2만 |
|---|
| 2026.09.02 | ₩10,130 | ₩10,290 | ₩10,010 | ₩10,040 | -0.89% | 3.4만 |
|---|
| 2026.09.01 | ₩10,240 | ₩10,690 | ₩10,020 | ₩10,500 | +2.54% | 8.3만 |
|---|
| 2026.08.31 | ₩10,030 | ₩10,330 | ₩9,980 | ₩10,100 | +0.70% | 1.8만 |
|---|
| 2026.08.28 | ₩10,200 | ₩10,370 | ₩10,040 | ₩10,230 | +0.29% | 4.2만 |
|---|
| 2026.08.27 | ₩10,070 | ₩11,360 | ₩10,000 | ₩10,210 | +1.39% | 33.1만 |
|---|
| 2026.08.26 | ₩9,880 | ₩10,300 | ₩9,650 | ₩10,070 | +1.92% | 5.1만 |
|---|
| 2026.08.25 | ₩9,450 | ₩9,880 | ₩9,270 | ₩9,860 | +4.34% | 2.2만 |
|---|
| 2026.08.24 | ₩9,330 | ₩9,650 | ₩9,330 | ₩9,590 | +2.79% | 1.5만 |
|---|
| 2026.08.21 | ₩9,940 | ₩9,940 | ₩9,320 | ₩9,330 | -6.14% | 3.2만 |
|---|
| 2026.08.20 | ₩9,830 | ₩10,200 | ₩9,660 | ₩9,840 | +0.10% | 2.8만 |
|---|
| 2026.08.19 | ₩9,750 | ₩10,200 | ₩9,700 | ₩9,810 | +0.62% | 2.4만 |
|---|
| 2026.08.18 | ₩10,800 | ₩10,800 | ₩9,950 | ₩10,140 | -6.11% | 6.9만 |
|---|
| 2026.08.14 | ₩10,580 | ₩10,880 | ₩10,520 | ₩10,840 | +2.46% | 4.6만 |
|---|
| 2026.08.13 | ₩10,320 | ₩11,000 | ₩10,240 | ₩10,580 | +2.52% | 8.9만 |
|---|
| 2026.08.12 | ₩10,200 | ₩10,320 | ₩9,910 | ₩10,300 | +0.98% | 2.6만 |
|---|
| 2026.08.11 | ₩10,030 | ₩10,240 | ₩9,930 | ₩10,050 | +0.20% | 2.3만 |
|---|
| 2026.08.10 | ₩9,610 | ₩10,140 | ₩9,570 | ₩10,130 | +5.41% | 4.2만 |
|---|
| 2026.08.07 | ₩9,800 | ₩9,880 | ₩9,400 | ₩9,530 | -2.76% | 2.8만 |
|---|
| 2026.08.06 | ₩9,600 | ₩9,690 | ₩9,300 | ₩9,510 | -0.94% | 2.5만 |
|---|
| 2026.08.05 | ₩9,610 | ₩9,800 | ₩9,470 | ₩9,590 | -0.21% | 3.7만 |
|---|
| 2026.08.04 | ₩9,050 | ₩9,450 | ₩9,010 | ₩9,350 | +3.31% | 6.4만 |
|---|
| 2026.08.03 | ₩8,650 | ₩10,270 | ₩8,580 | ₩9,050 | +4.62% | 29.3만 |
|---|
| 2026.07.31 | ₩8,280 | ₩8,850 | ₩8,260 | ₩8,810 | +6.40% | 4.8만 |
|---|
| 2026.07.30 | ₩7,340 | ₩8,340 | ₩7,340 | ₩7,970 | +8.58% | 8.2만 |
|---|
| 2026.07.29 | ₩8,630 | ₩8,940 | ₩7,690 | ₩7,810 | -9.50% | 7.7만 |
|---|
| 2026.07.28 | ₩9,050 | ₩9,230 | ₩8,600 | ₩8,630 | -4.64% | 4.3만 |
|---|
| 2026.07.27 | ₩9,270 | ₩9,520 | ₩9,150 | ₩9,230 | -0.43% | 2만 |
|---|
| 2026.07.24 | ₩9,400 | ₩9,630 | ₩9,160 | ₩9,190 | -2.23% | 2.9만 |
|---|
| 2026.07.23 | ₩9,530 | ₩9,670 | ₩9,280 | ₩9,660 | +1.36% | 3.5만 |
|---|
| 2026.07.22 | ₩9,270 | ₩9,640 | ₩9,150 | ₩9,280 | +0.11% | 2.9만 |
|---|
| 2026.07.21 | ₩9,360 | ₩9,430 | ₩9,000 | ₩9,140 | -2.35% | 4.4만 |
|---|
| 2026.07.20 | ₩9,850 | ₩9,850 | ₩9,150 | ₩9,400 | -4.57% | 4만 |
|---|
| 2026.07.16 | ₩10,230 | ₩10,400 | ₩9,650 | ₩9,870 | -3.52% | 2.8만 |
|---|
| 2026.07.15 | ₩9,450 | ₩10,360 | ₩9,450 | ₩10,120 | +7.09% | 5.1만 |
|---|
| 2026.07.14 | ₩9,700 | ₩9,960 | ₩9,110 | ₩9,410 | -2.99% | 7.2만 |
|---|
| 2026.07.13 | ₩10,200 | ₩10,370 | ₩9,660 | ₩9,700 | -4.90% | 5.1만 |
|---|
| 2026.07.10 | ₩9,710 | ₩10,260 | ₩9,710 | ₩10,180 | +4.84% | 2.9만 |
|---|
| 2026.07.09 | ₩9,790 | ₩10,190 | ₩9,380 | ₩9,690 | -1.02% | 5.5만 |
|---|
| 2026.07.08 | ₩9,900 | ₩10,300 | ₩9,690 | ₩9,790 | -1.11% | 3.7만 |
|---|
| 2026.07.07 | ₩10,280 | ₩10,490 | ₩9,800 | ₩10,090 | -1.85% | 2.9만 |
|---|
| 2026.07.06 | ₩10,340 | ₩10,500 | ₩10,060 | ₩10,360 | +0.19% | 1.8만 |
|---|
| 2026.07.03 | ₩10,310 | ₩10,530 | ₩9,420 | ₩10,430 | +1.16% | 3.9만 |
|---|
| 2026.07.02 | ₩10,800 | ₩10,800 | ₩10,260 | ₩10,400 | -3.70% | 3.5만 |
|---|
| 2026.07.01 | ₩10,780 | ₩10,940 | ₩10,570 | ₩10,800 | +0.19% | 2.8만 |
|---|
| 2026.06.30 | ₩10,900 | ₩11,330 | ₩10,380 | ₩10,770 | -1.19% | 5.5만 |
|---|
| 2026.06.29 | ₩9,630 | ₩11,150 | ₩9,630 | ₩11,030 | +14.54% | 4.4만 |
|---|
| 2026.06.26 | ₩10,220 | ₩10,220 | ₩9,380 | ₩9,960 | -2.54% | 9.5만 |
|---|
| 2026.06.25 | ₩10,560 | ₩10,960 | ₩10,200 | ₩10,220 | -3.22% | 3.6만 |
|---|
| 2026.06.24 | ₩10,260 | ₩10,830 | ₩10,260 | ₩10,690 | +4.19% | 5.4만 |
|---|
| 2026.06.23 | ₩11,100 | ₩11,310 | ₩10,250 | ₩10,340 | -6.85% | 9.7만 |
|---|
| 2026.06.22 | ₩11,200 | ₩11,740 | ₩11,100 | ₩11,380 | +1.61% | 4.1만 |
|---|
| 2026.06.19 | ₩12,010 | ₩12,200 | ₩11,330 | ₩11,530 | -4.00% | 8.5만 |
|---|
| 2026.06.18 | ₩12,570 | ₩12,730 | ₩11,850 | ₩12,000 | -4.53% | 3.9만 |
|---|
| 2026.06.17 | ₩12,600 | ₩12,780 | ₩12,350 | ₩12,580 | -0.16% | 3.3만 |
|---|
| 2026.06.16 | ₩12,730 | ₩13,000 | ₩12,500 | ₩12,600 | -1.02% | 2.9만 |
|---|
| 2026.06.15 | ₩12,810 | ₩13,060 | ₩12,570 | ₩12,730 | -0.62% | 4만 |
|---|
| 2026.06.12 | ₩12,620 | ₩12,840 | ₩12,400 | ₩12,560 | -0.48% | 2.9만 |
|---|
| 2026.06.11 | ₩12,130 | ₩12,270 | ₩11,670 | ₩12,230 | +0.82% | 3.3만 |
|---|
| 2026.06.10 | ₩12,670 | ₩13,090 | ₩11,920 | ₩12,190 | -3.79% | 2 |
|---|
| 2026.06.09 | ₩11,600 | ₩12,880 | ₩11,600 | ₩12,690 | +9.40% | 4.7만 |
|---|
| 2026.06.08 | ₩12,060 | ₩12,180 | ₩11,460 | ₩11,460 | -4.98% | 7.4만 |
|---|
| 2026.06.05 | ₩12,830 | ₩13,190 | ₩12,230 | ₩12,350 | -3.74% | 4.9만 |
|---|
| 2026.06.04 | ₩12,890 | ₩13,340 | ₩12,740 | ₩12,830 | -0.47% | 4.1만 |
|---|
| 2026.06.02 | ₩13,380 | ₩13,420 | ₩12,880 | ₩12,880 | -3.74% | 8.6만 |
|---|
| 2026.06.01 | ₩14,060 | ₩14,090 | ₩13,360 | ₩13,380 | -4.84% | 9.6만 |
|---|
| 2026.05.29 | ₩14,920 | ₩15,050 | ₩14,030 | ₩14,030 | -5.97% | 8.4만 |
|---|
| 2026.05.28 | ₩15,200 | ₩15,360 | ₩14,090 | ₩14,550 | -4.28% | 7.8만 |
|---|
| 2026.05.27 | ₩15,790 | ₩15,820 | ₩15,110 | ₩15,160 | -3.99% | 13.8만 |
|---|
| 2026.05.26 | ₩15,460 | ₩15,800 | ₩15,310 | ₩15,400 | -0.39% | 7.2만 |
|---|
| 2026.05.22 | ₩14,910 | ₩15,420 | ₩14,910 | ₩15,410 | +3.35% | 5.4만 |
|---|
| 2026.05.21 | ₩14,010 | ₩15,180 | ₩14,010 | ₩14,890 | +6.28% | 8.1만 |
|---|
| 2026.05.20 | ₩14,470 | ₩14,760 | ₩13,800 | ₩13,880 | -4.08% | 6.9만 |
|---|
| 2026.05.19 | ₩15,230 | ₩15,370 | ₩14,360 | ₩14,470 | -4.99% | 7.9만 |
|---|
| 2026.05.18 | ₩15,200 | ₩15,990 | ₩14,780 | ₩15,200 | 0.00% | 10.5만 |
|---|
| 2026.05.15 | ₩15,500 | ₩15,590 | ₩14,540 | ₩14,700 | -5.16% | 10.1만 |
|---|
| 2026.05.14 | ₩15,790 | ₩15,850 | ₩15,070 | ₩15,500 | -1.84% | 6.8만 |
|---|
| 2026.05.13 | ₩15,950 | ₩16,400 | ₩15,330 | ₩15,400 | -3.45% | 8.3만 |
|---|
| 2026.05.12 | ₩16,710 | ₩16,810 | ₩15,520 | ₩15,950 | -4.55% | 15만 |
|---|
| 2026.05.11 | ₩17,600 | ₩18,080 | ₩16,460 | ₩16,680 | -5.23% | 21.5만 |
|---|
| 2026.05.08 | ₩16,680 | ₩17,100 | ₩16,420 | ₩16,440 | -1.44% | 9.1만 |
|---|
| 2026.05.07 | ₩17,090 | ₩17,090 | ₩16,550 | ₩16,680 | -2.40% | 10.2만 |
|---|
| 2026.05.06 | ₩17,860 | ₩18,000 | ₩16,970 | ₩17,100 | -4.26% | 19.4만 |
|---|
| 2026.05.04 | ₩17,750 | ₩18,480 | ₩17,390 | ₩17,730 | -0.11% | 43.6만 |
|---|
| 2026.04.30 | ₩16,390 | ₩18,020 | ₩16,220 | ₩16,980 | +3.60% | 42.8만 |
|---|
| 2026.04.29 | ₩16,310 | ₩16,460 | ₩16,120 | ₩16,380 | +0.43% | 9.7만 |
|---|
| 2026.04.28 | ₩16,150 | ₩16,450 | ₩16,090 | ₩16,310 | +0.99% | 14.3만 |
|---|
| 2026.04.27 | ₩16,450 | ₩16,480 | ₩15,970 | ₩16,130 | -1.95% | 13.1만 |
|---|
| 2026.04.24 | ₩16,070 | ₩16,400 | ₩15,810 | ₩16,400 | +2.05% | 10만 |
|---|
| 2026.04.23 | ₩16,310 | ₩16,310 | ₩15,580 | ₩15,980 | -2.02% | 13.5만 |
|---|
| 2026.04.22 | ₩16,240 | ₩16,430 | ₩15,610 | ₩16,220 | -0.12% | 18.1만 |
|---|
| 2026.04.21 | ₩15,450 | ₩16,000 | ₩15,370 | ₩15,900 | +2.91% | 17.8만 |
|---|
| 2026.04.20 | ₩15,490 | ₩15,500 | ₩15,150 | ₩15,290 | -1.29% | 5.5만 |
|---|
| 2026.04.17 | ₩15,060 | ₩15,470 | ₩14,610 | ₩15,350 | +1.93% | 11.4만 |
|---|
| 2026.04.16 | ₩14,940 | ₩15,140 | ₩14,860 | ₩15,070 | +0.87% | 5.3만 |
|---|
| 2026.04.15 | ₩14,830 | ₩14,970 | ₩14,595 | ₩14,880 | +0.34% | 4.9만 |
|---|
| 2026.04.14 | ₩14,380 | ₩14,700 | ₩14,380 | ₩14,590 | +1.46% | 4.6만 |
|---|
| 2026.04.13 | ₩14,100 | ₩14,400 | ₩13,960 | ₩14,200 | +0.71% | 4.9만 |
|---|
| 2026.04.10 | ₩14,150 | ₩14,410 | ₩14,150 | ₩14,320 | +1.20% | 4만 |
|---|
| 2026.04.09 | ₩14,470 | ₩14,470 | ₩13,960 | ₩14,010 | -3.18% | 4.1만 |
|---|
| 2026.04.08 | ₩14,080 | ₩14,360 | ₩13,940 | ₩14,340 | +1.85% | 7.9만 |
|---|
| 2026.04.07 | ₩13,940 | ₩14,100 | ₩13,560 | ₩13,700 | -1.72% | 2.7만 |
|---|
| 2026.04.06 | ₩13,900 | ₩14,140 | ₩13,640 | ₩13,850 | -0.36% | 4.1만 |
|---|
| 2026.04.03 | ₩13,710 | ₩14,000 | ₩13,600 | ₩13,900 | +1.39% | 2.8만 |
|---|
| 2026.04.02 | ₩14,400 | ₩14,400 | ₩13,520 | ₩13,600 | -5.56% | 5.6만 |
|---|
| 2026.04.01 | ₩13,890 | ₩14,190 | ₩13,690 | ₩14,170 | +2.02% | 2.9만 |
|---|
| 2026.03.31 | ₩13,630 | ₩13,940 | ₩13,300 | ₩13,330 | -2.20% | 4.7만 |
|---|
| 2026.03.30 | ₩13,520 | ₩13,970 | ₩13,520 | ₩13,760 | +1.78% | 3.9만 |
|---|
| 2026.03.27 | ₩14,000 | ₩14,360 | ₩13,570 | ₩14,140 | +1.00% | 5.9만 |
|---|
| 2026.03.26 | ₩14,490 | ₩14,530 | ₩14,010 | ₩14,110 | -2.62% | 4.5만 |
|---|
| 2026.03.25 | ₩14,380 | ₩14,660 | ₩14,370 | ₩14,490 | +0.76% | 5.2만 |
|---|
| 2026.03.24 | ₩14,420 | ₩14,740 | ₩13,800 | ₩14,360 | -0.42% | 7.1만 |
|---|
| 2026.03.23 | ₩15,100 | ₩15,100 | ₩14,250 | ₩14,280 | -5.43% | 5.9만 |
|---|
| 2026.03.20 | ₩14,740 | ₩15,330 | ₩14,640 | ₩15,330 | +4.00% | 6.4만 |
|---|
| 2026.03.19 | ₩14,750 | ₩15,000 | ₩14,600 | ₩14,700 | -0.34% | 4.1만 |
|---|
| 2026.03.18 | ₩15,620 | ₩16,280 | ₩15,000 | ₩15,020 | -3.84% | 14.3만 |
|---|
| 2026.03.17 | ₩14,840 | ₩15,080 | ₩14,820 | ₩14,830 | -0.07% | 4.3만 |
|---|
| 2026.03.16 | ₩14,890 | ₩15,180 | ₩14,540 | ₩14,700 | -1.28% | 3.2만 |
|---|
| 2026.03.13 | ₩14,910 | ₩15,210 | ₩14,470 | ₩14,950 | +0.27% | 3.2만 |
|---|
| 2026.03.12 | ₩14,820 | ₩15,250 | ₩14,770 | ₩14,970 | +1.01% | 4.1만 |
|---|
| 2026.03.11 | ₩14,950 | ₩15,240 | ₩14,750 | ₩15,060 | +0.74% | 6만 |
|---|
| 2026.03.10 | ₩14,800 | ₩15,120 | ₩14,560 | ₩14,810 | +0.07% | 5만 |
|---|
| 2026.03.09 | ₩14,890 | ₩14,890 | ₩13,900 | ₩14,300 | -3.96% | 8.5만 |
|---|
| 2026.03.06 | ₩14,550 | ₩15,350 | ₩14,400 | ₩15,270 | +4.95% | 6.8만 |
|---|
| 2026.03.05 | ₩14,000 | ₩14,960 | ₩14,000 | ₩14,730 | +5.21% | 14.5만 |
|---|
| 2026.03.04 | ₩15,580 | ₩15,730 | ₩13,000 | ₩13,370 | -14.18% | 22.5만 |
|---|
| 2026.03.03 | ₩16,310 | ₩16,500 | ₩15,770 | ₩15,780 | -3.25% | 20만 |
|---|
| 2026.02.27 | ₩16,820 | ₩16,950 | ₩16,410 | ₩16,450 | -2.20% | 10.4만 |
|---|
| 2026.02.26 | ₩17,200 | ₩17,390 | ₩16,840 | ₩16,950 | -1.45% | 8.3만 |
|---|
| 2026.02.25 | ₩17,190 | ₩17,400 | ₩16,980 | ₩17,140 | -0.29% | 10.3만 |
|---|
| 2026.02.24 | ₩17,170 | ₩17,340 | ₩16,850 | ₩17,050 | -0.70% | 8.2만 |
|---|
| 2026.02.23 | ₩17,290 | ₩17,460 | ₩16,780 | ₩16,960 | -1.91% | 10.3만 |
|---|
| 2026.02.20 | ₩17,580 | ₩17,780 | ₩17,220 | ₩17,230 | -1.99% | 5.9만 |
|---|
| 2026.02.19 | ₩17,400 | ₩17,550 | ₩16,860 | ₩17,550 | +0.86% | 10.2만 |
|---|
| 2026.02.13 | ₩17,810 | ₩17,900 | ₩17,090 | ₩17,210 | -3.37% | 11.5만 |
|---|
| 2026.02.12 | ₩18,030 | ₩18,190 | ₩17,800 | ₩17,900 | -0.72% | 7.6만 |
|---|
| 2026.02.11 | ₩18,190 | ₩18,200 | ₩17,650 | ₩17,830 | -1.98% | 5만 |
|---|
| 2026.02.10 | ₩17,900 | ₩18,380 | ₩17,770 | ₩17,990 | +0.50% | 8.9만 |
|---|
| 2026.02.09 | ₩17,430 | ₩17,960 | ₩17,220 | ₩17,890 | +2.64% | 10.6만 |
|---|
| 2026.02.06 | ₩17,070 | ₩17,150 | ₩16,270 | ₩16,920 | -0.88% | 13.3만 |
|---|
| 2026.02.05 | ₩18,260 | ₩18,260 | ₩17,500 | ₩17,520 | -4.05% | 18만 |
|---|
| 2026.02.04 | ₩18,250 | ₩18,590 | ₩18,020 | ₩18,400 | +0.82% | 13.7만 |
|---|
| 2026.02.03 | ₩18,300 | ₩18,420 | ₩17,880 | ₩18,300 | 0.00% | 11.8만 |
|---|
| 2026.02.02 | ₩18,300 | ₩18,950 | ₩17,610 | ₩17,780 | -2.84% | 18.7만 |
|---|
| 2026.01.30 | ₩19,190 | ₩19,270 | ₩18,380 | ₩18,630 | -2.92% | 19.6만 |
|---|
| 2026.01.29 | ₩19,370 | ₩19,450 | ₩18,200 | ₩19,070 | -1.55% | 26.2만 |
|---|
| 2026.01.28 | ₩19,560 | ₩19,840 | ₩19,010 | ₩19,260 | -1.53% | 32.3만 |
|---|
| 2026.01.27 | ₩19,270 | ₩19,990 | ₩19,240 | ₩19,440 | +0.88% | 39.3만 |
|---|
| 2026.01.26 | ₩19,000 | ₩19,870 | ₩18,600 | ₩19,180 | +0.95% | 45.1만 |
|---|
| 2026.01.23 | ₩20,350 | ₩20,500 | ₩18,600 | ₩18,890 | -7.17% | 57.9만 |
|---|
| 2026.01.22 | ₩18,400 | ₩21,150 | ₩18,230 | ₩20,200 | +9.78% | 257.3만 |
|---|
| 2026.01.21 | ₩17,300 | ₩18,600 | ₩17,210 | ₩17,980 | +3.93% | 32.5만 |
|---|
| 2026.01.20 | ₩18,530 | ₩18,810 | ₩17,550 | ₩17,750 | -4.21% | 35.3만 |
|---|
| 2026.01.19 | ₩17,150 | ₩18,240 | ₩17,150 | ₩18,130 | +5.71% | 47.6만 |
|---|
| 2026.01.16 | ₩17,850 | ₩19,850 | ₩17,000 | ₩17,100 | -4.20% | 270만 |
|---|
| 2026.01.15 | ₩14,850 | ₩19,180 | ₩14,850 | ₩17,820 | +20.00% | 308.7만 |
|---|
| 2026.01.14 | ₩15,220 | ₩15,490 | ₩14,950 | ₩15,020 | -1.31% | 6.9만 |
|---|
| 2026.01.13 | ₩15,180 | ₩15,370 | ₩15,060 | ₩15,220 | +0.26% | 5만 |
|---|
| 2026.01.12 | ₩14,970 | ₩15,250 | ₩14,900 | ₩15,130 | +1.07% | 6.3만 |
|---|
| 2026.01.09 | ₩14,720 | ₩15,200 | ₩14,700 | ₩14,970 | +1.70% | 5.4만 |
|---|
| 2026.01.08 | ₩15,260 | ₩15,370 | ₩14,940 | ₩14,940 | -2.10% | 7.6만 |
|---|
| 2026.01.07 | ₩15,580 | ₩15,700 | ₩15,030 | ₩15,260 | -2.05% | 8.3만 |
|---|
| 2026.01.06 | ₩15,550 | ₩16,020 | ₩15,380 | ₩15,550 | 0.00% | 10.3만 |
|---|
| 2026.01.05 | ₩15,740 | ₩16,090 | ₩15,400 | ₩15,480 | -1.65% | 13.4만 |
|---|
| 2026.01.02 | ₩16,040 | ₩16,170 | ₩15,460 | ₩15,720 | -2.00% | 16.9만 |
|---|
| 2025.12.30 | ₩16,760 | ₩16,760 | ₩16,020 | ₩16,030 | -4.36% | 13.4만 |
|---|
| 2025.12.29 | ₩16,900 | ₩17,200 | ₩16,350 | ₩16,760 | -0.83% | 25.9만 |
|---|
| 2025.12.26 | ₩18,137 | ₩18,922 | ₩17,333 | ₩17,353 | -4.32% | 92.8만 |
|---|
| 2025.12.24 | ₩16,176 | ₩17,235 | ₩16,176 | ₩17,098 | +5.70% | 58.6만 |
|---|
| 2025.12.23 | ₩16,392 | ₩16,461 | ₩15,843 | ₩15,961 | -2.63% | 11.3만 |
|---|
| 2025.12.22 | ₩16,765 | ₩16,765 | ₩15,441 | ₩16,353 | -2.46% | 21.9만 |
|---|
| 2025.12.19 | ₩16,333 | ₩16,637 | ₩15,912 | ₩16,333 | 0.00% | 26.4만 |
|---|
| 2025.12.18 | ₩16,657 | ₩16,833 | ₩15,990 | ₩15,990 | -4.00% | 40.1만 |
|---|
| 2025.12.17 | ₩14,951 | ₩17,941 | ₩14,510 | ₩15,833 | +5.90% | 202.2만 |
|---|
| 2025.12.16 | ₩15,235 | ₩15,275 | ₩14,725 | ₩14,951 | -1.87% | 4.8만 |
|---|
| 2025.12.15 | ₩15,275 | ₩15,412 | ₩15,049 | ₩15,333 | +0.39% | 2.8만 |
|---|
| 2025.12.12 | ₩15,294 | ₩15,500 | ₩14,461 | ₩15,412 | +0.77% | 3.9만 |
|---|
| 2025.12.11 | ₩15,422 | ₩15,549 | ₩15,167 | ₩15,294 | -0.83% | 3.7만 |
|---|
| 2025.12.10 | ₩15,784 | ₩15,784 | ₩15,363 | ₩15,422 | -2.30% | 3.7만 |
|---|
| 2025.12.09 | ₩15,627 | ₩15,637 | ₩15,363 | ₩15,637 | +0.06% | 4만 |
|---|
| 2025.12.08 | ₩15,490 | ₩15,686 | ₩15,343 | ₩15,627 | +0.89% | 5.8만 |
|---|
| 2025.12.05 | ₩15,824 | ₩15,824 | ₩15,441 | ₩15,490 | -2.11% | 4.2만 |
|---|
| 2025.12.04 | ₩15,843 | ₩15,922 | ₩15,441 | ₩15,735 | -0.68% | 7.5만 |
|---|
| 2025.12.03 | ₩15,186 | ₩15,843 | ₩15,118 | ₩15,784 | +3.94% | 6.3만 |
|---|
| 2025.12.02 | ₩15,343 | ₩15,529 | ₩15,098 | ₩15,186 | -1.02% | 4.2만 |
|---|
| 2025.12.01 | ₩15,216 | ₩15,745 | ₩15,088 | ₩15,324 | +0.71% | 10만 |
|---|
| 2025.11.28 | ₩14,667 | ₩15,147 | ₩14,667 | ₩15,088 | +2.87% | 4.3만 |
|---|
| 2025.11.27 | ₩14,706 | ₩14,804 | ₩14,490 | ₩14,647 | -0.40% | 3.2만 |
|---|
| 2025.11.26 | ₩14,314 | ₩14,647 | ₩14,118 | ₩14,578 | +1.85% | 3.9만 |
|---|
| 2025.11.25 | ₩14,225 | ₩14,608 | ₩13,961 | ₩14,118 | -0.76% | 3만 |
|---|
| 2025.11.24 | ₩14,451 | ₩14,490 | ₩13,990 | ₩14,216 | -1.63% | 2.7만 |
|---|
| 2025.11.21 | ₩14,412 | ₩14,461 | ₩14,216 | ₩14,245 | -1.16% | 4.4만 |
|---|
| 2025.11.20 | ₩14,471 | ₩15,098 | ₩14,471 | ₩14,853 | +2.64% | 4.6만 |
|---|
| 2025.11.19 | ₩14,490 | ₩14,735 | ₩14,069 | ₩14,520 | +0.20% | 5.5만 |
|---|
| 2025.11.18 | ₩15,049 | ₩15,490 | ₩14,412 | ₩14,431 | -4.10% | 12.2만 |
|---|
| 2025.11.17 | ₩15,657 | ₩15,657 | ₩15,157 | ₩15,343 | -2.00% | 8만 |
|---|
| 2025.11.14 | ₩16,196 | ₩16,196 | ₩15,578 | ₩15,588 | -3.75% | 9만 |
|---|
| 2025.11.13 | ₩16,225 | ₩16,392 | ₩15,980 | ₩16,333 | +0.66% | 6.4만 |
|---|
| 2025.11.12 | ₩16,235 | ₩16,529 | ₩16,029 | ₩16,314 | +0.48% | 5.6만 |
|---|
| 2025.11.11 | ₩16,657 | ₩16,833 | ₩16,078 | ₩16,235 | -2.53% | 8.9만 |
|---|
| 2025.11.10 | ₩16,029 | ₩16,471 | ₩15,696 | ₩16,422 | +2.45% | 6.3만 |
|---|
| 2025.11.07 | ₩16,275 | ₩16,559 | ₩15,804 | ₩16,029 | -1.51% | 11.3만 |
|---|
| 2025.11.06 | ₩16,667 | ₩17,304 | ₩16,667 | ₩16,735 | +0.41% | 20.2만 |
|---|
| 2025.11.05 | ₩17,284 | ₩17,284 | ₩15,833 | ₩16,500 | -4.54% | 22.9만 |
|---|
| 2025.11.04 | ₩17,706 | ₩18,039 | ₩17,363 | ₩17,441 | -1.50% | 31.8만 |
|---|
| 2025.11.03 | ₩16,863 | ₩17,794 | ₩16,863 | ₩17,402 | +3.20% | 30.7만 |
|---|
| 2025.10.31 | ₩16,686 | ₩16,961 | ₩16,569 | ₩16,814 | +0.76% | 9.1만 |
|---|
| 2025.10.30 | ₩17,020 | ₩17,549 | ₩16,471 | ₩16,559 | -2.71% | 19.6만 |
|---|
| 2025.10.29 | ₩17,441 | ₩17,696 | ₩16,814 | ₩17,039 | -2.30% | 25.4만 |
|---|
| 2025.10.28 | ₩17,578 | ₩17,735 | ₩16,990 | ₩17,422 | -0.89% | 28.1만 |
|---|
| 2025.10.27 | ₩18,186 | ₩18,520 | ₩17,412 | ₩17,559 | -3.45% | 35.2만 |
|---|
| 2025.10.24 | ₩17,255 | ₩18,745 | ₩17,245 | ₩18,088 | +4.83% | 107.7만 |
|---|
| 2025.10.23 | ₩17,824 | ₩17,824 | ₩17,010 | ₩17,225 | -3.36% | 40.6만 |
|---|
| 2025.10.22 | ₩17,451 | ₩19,049 | ₩17,255 | ₩17,824 | +2.13% | 263.8만 |
|---|
| 2025.10.21 | ₩17,324 | ₩17,588 | ₩16,765 | ₩16,931 | -2.26% | 73.3만 |
|---|
| 2025.10.20 | ₩16,225 | ₩19,294 | ₩16,206 | ₩17,294 | +6.59% | 552.5만 |
|---|
| 2025.10.17 | ₩16,235 | ₩16,314 | ₩15,804 | ₩16,039 | -1.21% | 29.5만 |
|---|
| 2025.10.16 | ₩15,716 | ₩16,402 | ₩15,608 | ₩16,216 | +3.18% | 31.1만 |
|---|
| 2025.10.15 | ₩15,422 | ₩15,676 | ₩15,343 | ₩15,627 | +1.34% | 10.8만 |
|---|
| 2025.10.14 | ₩15,882 | ₩16,275 | ₩15,216 | ₩15,500 | -2.41% | 30.2만 |
|---|
| 2025.10.13 | ₩15,569 | ₩15,902 | ₩15,196 | ₩15,824 | +1.64% | 14.6만 |
|---|
| 2025.10.10 | ₩15,431 | ₩15,824 | ₩15,069 | ₩15,824 | +2.54% | 17.6만 |
|---|