시장 데이터를 불러오는 중
전체 종목
트윔 과거 주가
290090.KQ · KOSDAQ
주요 제품·사업: AI 기반 스마트팩토리 검사 소프트웨어 및 설비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
290090.KQ · KOSDAQ
주요 제품·사업: AI 기반 스마트팩토리 검사 소프트웨어 및 설비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,710 | ₩4,990 | ₩4,600 | ₩4,985 | +5.84% | 7.4천 |
| 2026.10.07 | ₩4,590 | ₩4,790 | ₩4,575 | ₩4,670 | +1.74% | 4.3천 |
| 2026.10.06 | ₩4,625 | ₩4,635 | ₩4,540 | ₩4,580 | -0.97% | 1.6천 |
| 2026.10.02 | ₩4,550 | ₩4,640 | ₩4,525 | ₩4,640 | +1.98% | 2천 |
| 2026.10.01 | ₩4,465 | ₩4,850 | ₩4,375 | ₩4,550 | +1.90% | 5.1천 |
| 2026.09.30 | ₩4,420 | ₩4,785 | ₩4,390 | ₩4,465 | +1.02% | 1.3천 |
| 2026.09.29 | ₩4,480 | ₩4,480 | ₩4,415 | ₩4,415 | -1.45% | 568 |
| 2026.09.28 | ₩4,510 | ₩4,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,455 |
| ₩4,500 |
| -0.22% |
| 1.3천 |
| 2026.09.23 | ₩4,510 | ₩4,625 | ₩4,455 | ₩4,560 | +1.11% | 1.3천 |
|---|
| 2026.09.22 | ₩4,680 | ₩4,680 | ₩4,320 | ₩4,510 | -3.63% | 3.1천 |
|---|
| 2026.09.21 | ₩4,350 | ₩4,405 | ₩4,295 | ₩4,360 | +0.23% | 1.3천 |
|---|
| 2026.09.18 | ₩4,375 | ₩4,405 | ₩4,210 | ₩4,360 | -0.34% | 2.1천 |
|---|
| 2026.09.17 | ₩4,675 | ₩4,675 | ₩4,310 | ₩4,380 | -6.31% | 6.6천 |
|---|
| 2026.09.16 | ₩4,670 | ₩4,765 | ₩4,530 | ₩4,685 | +0.32% | 2.4천 |
|---|
| 2026.09.15 | ₩4,500 | ₩4,900 | ₩4,415 | ₩4,670 | +3.78% | 7.5천 |
|---|
| 2026.09.14 | ₩4,300 | ₩4,400 | ₩4,200 | ₩4,395 | +2.21% | 8.5천 |
|---|
| 2026.09.11 | ₩4,030 | ₩4,270 | ₩4,025 | ₩4,235 | +5.09% | 1.6천 |
|---|
| 2026.09.10 | ₩4,120 | ₩4,295 | ₩4,030 | ₩4,030 | -2.18% | 2.9천 |
|---|
| 2026.09.09 | ₩4,095 | ₩4,225 | ₩4,000 | ₩4,115 | +0.49% | 1.5천 |
|---|
| 2026.09.08 | ₩4,165 | ₩4,165 | ₩4,055 | ₩4,115 | -1.20% | 1.1천 |
|---|
| 2026.09.07 | ₩4,055 | ₩4,250 | ₩4,055 | ₩4,165 | +2.71% | 3.9천 |
|---|
| 2026.09.04 | ₩4,215 | ₩4,395 | ₩4,180 | ₩4,265 | +1.19% | 650 |
|---|
| 2026.09.03 | ₩4,300 | ₩4,300 | ₩4,075 | ₩4,215 | -1.98% | 912 |
|---|
| 2026.09.02 | ₩4,350 | ₩4,350 | ₩4,150 | ₩4,215 | -3.10% | 959 |
|---|
| 2026.09.01 | ₩4,295 | ₩4,295 | ₩4,195 | ₩4,290 | -0.12% | 746 |
|---|
| 2026.08.31 | ₩4,260 | ₩4,375 | ₩4,070 | ₩4,205 | -1.29% | 2.4천 |
|---|
| 2026.08.28 | ₩4,390 | ₩4,390 | ₩3,955 | ₩4,260 | -2.96% | 785 |
|---|
| 2026.08.27 | ₩4,445 | ₩4,445 | ₩4,005 | ₩4,145 | -6.75% | 1.1천 |
|---|
| 2026.08.26 | ₩4,200 | ₩4,200 | ₩3,925 | ₩4,125 | -1.79% | 3.7천 |
|---|
| 2026.08.25 | ₩4,480 | ₩4,480 | ₩4,080 | ₩4,115 | -8.15% | 1.9천 |
|---|
| 2026.08.24 | ₩5,000 | ₩5,000 | ₩4,155 | ₩4,200 | -16.00% | 7.3천 |
|---|
| 2026.08.21 | ₩4,355 | ₩4,355 | ₩4,030 | ₩4,125 | -5.28% | 1.1천 |
|---|
| 2026.08.20 | ₩4,445 | ₩4,445 | ₩4,030 | ₩4,245 | -4.50% | 1.6천 |
|---|
| 2026.08.19 | ₩4,485 | ₩4,485 | ₩4,050 | ₩4,240 | -5.46% | 1.8천 |
|---|
| 2026.08.18 | ₩4,400 | ₩4,400 | ₩4,275 | ₩4,375 | -0.57% | 1.5천 |
|---|
| 2026.08.14 | ₩4,500 | ₩4,500 | ₩4,225 | ₩4,300 | -4.44% | 793 |
|---|
| 2026.08.13 | ₩4,285 | ₩4,285 | ₩4,150 | ₩4,260 | -0.58% | 438 |
|---|
| 2026.08.12 | ₩4,490 | ₩4,490 | ₩4,250 | ₩4,255 | -5.23% | 1.7천 |
|---|
| 2026.08.11 | ₩4,450 | ₩4,450 | ₩4,205 | ₩4,290 | -3.60% | 591 |
|---|
| 2026.08.10 | ₩4,175 | ₩4,310 | ₩4,150 | ₩4,200 | +0.60% | 2.1천 |
|---|
| 2026.08.07 | ₩4,240 | ₩4,305 | ₩4,145 | ₩4,205 | -0.83% | 1.5천 |
|---|
| 2026.08.06 | ₩4,125 | ₩4,240 | ₩4,100 | ₩4,190 | +1.58% | 846 |
|---|
| 2026.08.05 | ₩3,880 | ₩4,130 | ₩3,880 | ₩4,045 | +4.25% | 942 |
|---|
| 2026.08.04 | ₩3,900 | ₩4,030 | ₩3,625 | ₩3,880 | -0.51% | 769 |
|---|
| 2026.08.03 | ₩3,985 | ₩3,985 | ₩3,765 | ₩3,800 | -4.64% | 1.5천 |
|---|
| 2026.07.31 | ₩3,470 | ₩3,800 | ₩3,460 | ₩3,765 | +8.50% | 6.1천 |
|---|
| 2026.07.30 | ₩3,830 | ₩3,830 | ₩3,460 | ₩3,460 | -9.66% | 4.9천 |
|---|
| 2026.07.29 | ₩3,890 | ₩3,905 | ₩3,615 | ₩3,830 | -1.54% | 2.3천 |
|---|
| 2026.07.28 | ₩4,040 | ₩4,090 | ₩3,600 | ₩3,905 | -3.34% | 8.5천 |
|---|
| 2026.07.27 | ₩4,135 | ₩4,265 | ₩4,040 | ₩4,040 | -2.30% | 1.9천 |
|---|
| 2026.07.24 | ₩4,095 | ₩4,200 | ₩4,035 | ₩4,110 | +0.37% | 1.6천 |
|---|
| 2026.07.23 | ₩4,055 | ₩4,055 | ₩4,000 | ₩4,035 | -0.49% | 928 |
|---|
| 2026.07.22 | ₩4,060 | ₩4,060 | ₩3,975 | ₩4,000 | -1.48% | 866 |
|---|
| 2026.07.21 | ₩3,980 | ₩4,040 | ₩3,950 | ₩4,000 | +0.50% | 1.7천 |
|---|
| 2026.07.20 | ₩4,120 | ₩4,480 | ₩3,980 | ₩3,980 | -3.40% | 1.5만 |
|---|
| 2026.07.16 | ₩4,305 | ₩4,310 | ₩4,135 | ₩4,135 | -3.95% | 1.8천 |
|---|
| 2026.07.15 | ₩4,250 | ₩4,490 | ₩4,200 | ₩4,315 | +1.53% | 960 |
|---|
| 2026.07.14 | ₩4,545 | ₩4,645 | ₩4,250 | ₩4,250 | -6.49% | 1.1만 |
|---|
| 2026.07.13 | ₩4,305 | ₩4,845 | ₩4,305 | ₩4,495 | +4.41% | 2.8천 |
|---|
| 2026.07.10 | ₩4,475 | ₩4,500 | ₩4,285 | ₩4,300 | -3.91% | 1.7천 |
|---|
| 2026.07.09 | ₩4,495 | ₩4,500 | ₩4,275 | ₩4,500 | +0.11% | 3.2천 |
|---|
| 2026.07.08 | ₩4,490 | ₩4,490 | ₩4,380 | ₩4,385 | -2.34% | 439 |
|---|
| 2026.07.07 | ₩4,605 | ₩4,605 | ₩4,370 | ₩4,490 | -2.50% | 1.2천 |
|---|
| 2026.07.06 | ₩4,680 | ₩4,680 | ₩4,430 | ₩4,600 | -1.71% | 1.2천 |
|---|
| 2026.07.03 | ₩4,485 | ₩4,665 | ₩4,425 | ₩4,600 | +2.56% | 3.7천 |
|---|
| 2026.07.02 | ₩4,385 | ₩4,640 | ₩4,295 | ₩4,485 | +2.28% | 2.9천 |
|---|
| 2026.07.01 | ₩4,525 | ₩4,525 | ₩4,210 | ₩4,385 | -3.09% | 3.3천 |
|---|
| 2026.06.30 | ₩4,245 | ₩4,565 | ₩4,245 | ₩4,560 | +7.42% | 3.1천 |
|---|
| 2026.06.29 | ₩4,280 | ₩4,495 | ₩4,120 | ₩4,485 | +4.79% | 1.6천 |
|---|
| 2026.06.26 | ₩4,420 | ₩4,460 | ₩4,150 | ₩4,280 | -3.17% | 3.8천 |
|---|
| 2026.06.25 | ₩4,435 | ₩4,495 | ₩4,300 | ₩4,420 | -0.34% | 7.3천 |
|---|
| 2026.06.24 | ₩4,300 | ₩4,515 | ₩4,300 | ₩4,410 | +2.56% | 3천 |
|---|
| 2026.06.23 | ₩4,675 | ₩4,710 | ₩4,300 | ₩4,300 | -8.02% | 9.9천 |
|---|
| 2026.06.22 | ₩4,890 | ₩4,895 | ₩4,680 | ₩4,710 | -3.68% | 4.1천 |
|---|
| 2026.06.19 | ₩5,220 | ₩5,220 | ₩4,875 | ₩4,890 | -6.32% | 5.4천 |
|---|
| 2026.06.18 | ₩5,420 | ₩5,440 | ₩5,070 | ₩5,260 | -2.95% | 3.4천 |
|---|
| 2026.06.17 | ₩5,100 | ₩5,420 | ₩5,040 | ₩5,420 | +6.27% | 6천 |
|---|
| 2026.06.16 | ₩5,170 | ₩5,300 | ₩5,070 | ₩5,120 | -0.97% | 2.5천 |
|---|
| 2026.06.15 | ₩4,980 | ₩5,280 | ₩4,980 | ₩5,160 | +3.61% | 6.9천 |
|---|
| 2026.06.12 | ₩5,000 | ₩5,190 | ₩4,960 | ₩4,980 | -0.40% | 4.2천 |
|---|
| 2026.06.11 | ₩4,960 | ₩4,960 | ₩4,900 | ₩4,920 | -0.81% | 2.6천 |
|---|
| 2026.06.10 | ₩4,955 | ₩5,010 | ₩4,910 | ₩4,955 | 0.00% | 1.3천 |
|---|
| 2026.06.09 | ₩4,960 | ₩5,050 | ₩4,900 | ₩4,955 | -0.10% | 4.6천 |
|---|
| 2026.06.08 | ₩5,250 | ₩5,250 | ₩4,955 | ₩4,960 | -5.52% | 4천 |
|---|
| 2026.06.05 | ₩5,410 | ₩5,410 | ₩5,070 | ₩5,240 | -3.14% | 9.1천 |
|---|
| 2026.06.04 | ₩5,230 | ₩5,540 | ₩5,190 | ₩5,400 | +3.25% | 3.7천 |
|---|
| 2026.06.02 | ₩5,580 | ₩5,580 | ₩5,210 | ₩5,230 | -6.27% | 6.3천 |
|---|
| 2026.06.01 | ₩5,490 | ₩5,630 | ₩5,430 | ₩5,490 | 0.00% | 7.1천 |
|---|
| 2026.05.29 | ₩5,700 | ₩5,700 | ₩5,350 | ₩5,490 | -3.68% | 1.4만 |
|---|
| 2026.05.28 | ₩5,820 | ₩5,820 | ₩5,600 | ₩5,700 | -2.06% | 5.4천 |
|---|
| 2026.05.27 | ₩5,800 | ₩5,910 | ₩5,730 | ₩5,820 | +0.34% | 5.3천 |
|---|
| 2026.05.26 | ₩6,090 | ₩6,280 | ₩5,940 | ₩5,940 | -2.46% | 5.3천 |
|---|
| 2026.05.22 | ₩5,930 | ₩6,160 | ₩5,870 | ₩6,090 | +2.70% | 5.7천 |
|---|
| 2026.05.21 | ₩5,680 | ₩6,070 | ₩5,680 | ₩5,870 | +3.35% | 4.2천 |
|---|
| 2026.05.20 | ₩6,240 | ₩6,240 | ₩5,650 | ₩5,650 | -9.46% | 5.6천 |
|---|
| 2026.05.19 | ₩6,070 | ₩6,070 | ₩5,780 | ₩5,810 | -4.28% | 2.9천 |
|---|
| 2026.05.18 | ₩6,070 | ₩6,070 | ₩5,790 | ₩6,030 | -0.66% | 5.7천 |
|---|
| 2026.05.15 | ₩6,380 | ₩6,500 | ₩5,910 | ₩6,030 | -5.49% | 1만 |
|---|
| 2026.05.14 | ₩6,390 | ₩6,520 | ₩6,240 | ₩6,340 | -0.78% | 7.5천 |
|---|
| 2026.05.13 | ₩6,290 | ₩6,560 | ₩6,200 | ₩6,340 | +0.79% | 4.8천 |
|---|
| 2026.05.12 | ₩6,320 | ₩6,540 | ₩6,270 | ₩6,300 | -0.32% | 6.2천 |
|---|
| 2026.05.11 | ₩6,730 | ₩6,740 | ₩6,310 | ₩6,350 | -5.65% | 1.4만 |
|---|
| 2026.05.08 | ₩6,440 | ₩6,800 | ₩6,440 | ₩6,730 | +4.50% | 7.1천 |
|---|
| 2026.05.07 | ₩6,670 | ₩6,670 | ₩6,420 | ₩6,420 | -3.75% | 1만 |
|---|
| 2026.05.06 | ₩6,690 | ₩6,740 | ₩6,570 | ₩6,630 | -0.90% | 7.9천 |
|---|
| 2026.05.04 | ₩6,640 | ₩6,730 | ₩6,620 | ₩6,650 | +0.15% | 8.4천 |
|---|
| 2026.04.30 | ₩6,890 | ₩6,890 | ₩6,620 | ₩6,670 | -3.19% | 1.2만 |
|---|
| 2026.04.29 | ₩6,930 | ₩7,020 | ₩6,800 | ₩6,890 | -0.58% | 7.9천 |
|---|
| 2026.04.28 | ₩6,970 | ₩7,050 | ₩6,490 | ₩6,950 | -0.29% | 1.1만 |
|---|
| 2026.04.27 | ₩6,750 | ₩7,150 | ₩6,750 | ₩6,970 | +3.26% | 1만 |
|---|
| 2026.04.24 | ₩6,900 | ₩6,920 | ₩6,700 | ₩6,750 | -2.17% | 1.1만 |
|---|
| 2026.04.23 | ₩6,910 | ₩7,030 | ₩6,770 | ₩6,860 | -0.72% | 9.8천 |
|---|
| 2026.04.22 | ₩7,070 | ₩7,100 | ₩6,810 | ₩6,960 | -1.56% | 9.3천 |
|---|
| 2026.04.21 | ₩6,970 | ₩7,070 | ₩6,890 | ₩7,070 | +1.43% | 1.3만 |
|---|
| 2026.04.20 | ₩7,060 | ₩7,060 | ₩6,820 | ₩6,860 | -2.83% | 9.1천 |
|---|
| 2026.04.17 | ₩6,810 | ₩7,170 | ₩6,810 | ₩7,060 | +3.67% | 2.6만 |
|---|
| 2026.04.16 | ₩6,800 | ₩7,050 | ₩6,700 | ₩6,800 | 0.00% | 1.3만 |
|---|
| 2026.04.15 | ₩6,680 | ₩6,990 | ₩6,620 | ₩6,620 | -0.90% | 1.8만 |
|---|
| 2026.04.14 | ₩6,350 | ₩6,930 | ₩6,280 | ₩6,660 | +4.88% | 4.8만 |
|---|
| 2026.04.13 | ₩6,070 | ₩7,230 | ₩5,950 | ₩6,220 | +2.47% | 12.1만 |
|---|
| 2026.04.10 | ₩5,920 | ₩6,050 | ₩5,740 | ₩6,050 | +2.20% | 7.1천 |
|---|
| 2026.04.09 | ₩6,000 | ₩6,050 | ₩5,900 | ₩5,960 | -0.67% | 5.3천 |
|---|
| 2026.04.08 | ₩6,020 | ₩6,300 | ₩5,910 | ₩6,000 | -0.33% | 9천 |
|---|
| 2026.04.07 | ₩5,870 | ₩6,220 | ₩5,720 | ₩6,060 | +3.24% | 5.3천 |
|---|
| 2026.04.06 | ₩6,080 | ₩6,150 | ₩5,810 | ₩5,870 | -3.45% | 4.8천 |
|---|
| 2026.04.03 | ₩5,910 | ₩6,100 | ₩5,750 | ₩6,080 | +2.88% | 3.7천 |
|---|
| 2026.04.02 | ₩6,090 | ₩6,130 | ₩5,770 | ₩5,940 | -2.46% | 5.1천 |
|---|
| 2026.04.01 | ₩6,110 | ₩6,300 | ₩5,890 | ₩6,090 | -0.33% | 1.2만 |
|---|
| 2026.03.31 | ₩5,610 | ₩6,850 | ₩5,510 | ₩6,050 | +7.84% | 8.2만 |
|---|
| 2026.03.30 | ₩5,790 | ₩5,810 | ₩5,610 | ₩5,610 | -3.11% | 6.6천 |
|---|
| 2026.03.27 | ₩5,910 | ₩5,970 | ₩5,610 | ₩5,790 | -2.03% | 1.3만 |
|---|
| 2026.03.26 | ₩5,910 | ₩5,930 | ₩5,770 | ₩5,910 | 0.00% | 3.3천 |
|---|
| 2026.03.25 | ₩5,920 | ₩6,020 | ₩5,850 | ₩5,910 | -0.17% | 6천 |
|---|
| 2026.03.24 | ₩5,850 | ₩5,990 | ₩5,730 | ₩5,910 | +1.03% | 5.1천 |
|---|
| 2026.03.23 | ₩6,020 | ₩6,060 | ₩5,620 | ₩5,880 | -2.33% | 1.3만 |
|---|
| 2026.03.20 | ₩6,000 | ₩6,380 | ₩5,980 | ₩6,020 | +0.33% | 1.2만 |
|---|
| 2026.03.19 | ₩6,250 | ₩6,320 | ₩5,880 | ₩6,010 | -3.84% | 2.5만 |
|---|
| 2026.03.18 | ₩5,580 | ₩7,040 | ₩5,580 | ₩6,330 | +13.44% | 45.3만 |
|---|
| 2026.03.17 | ₩5,660 | ₩5,790 | ₩5,430 | ₩5,580 | -1.41% | 1.2만 |
|---|
| 2026.03.16 | ₩5,700 | ₩5,720 | ₩5,640 | ₩5,640 | -1.05% | 3.2천 |
|---|
| 2026.03.13 | ₩5,700 | ₩5,810 | ₩5,680 | ₩5,700 | 0.00% | 3.6천 |
|---|
| 2026.03.12 | ₩5,760 | ₩5,760 | ₩5,650 | ₩5,700 | -1.04% | 7.7천 |
|---|
| 2026.03.11 | ₩5,450 | ₩6,480 | ₩5,450 | ₩5,730 | +5.14% | 4.7만 |
|---|
| 2026.03.10 | ₩5,460 | ₩5,650 | ₩5,440 | ₩5,530 | +1.28% | 4.6천 |
|---|
| 2026.03.09 | ₩5,750 | ₩5,750 | ₩5,360 | ₩5,440 | -5.39% | 9천 |
|---|
| 2026.03.06 | ₩5,900 | ₩5,950 | ₩5,580 | ₩5,610 | -4.92% | 9.2천 |
|---|
| 2026.03.05 | ₩5,550 | ₩6,090 | ₩5,480 | ₩5,900 | +6.31% | 2.3만 |
|---|
| 2026.03.04 | ₩6,250 | ₩6,250 | ₩5,400 | ₩5,800 | -7.20% | 4.7만 |
|---|
| 2026.03.03 | ₩6,480 | ₩6,480 | ₩6,210 | ₩6,320 | -2.47% | 2.3만 |
|---|
| 2026.02.27 | ₩6,500 | ₩6,560 | ₩6,440 | ₩6,500 | 0.00% | 2.2만 |
|---|
| 2026.02.26 | ₩6,640 | ₩6,740 | ₩6,550 | ₩6,570 | -1.05% | 1.6만 |
|---|
| 2026.02.25 | ₩6,880 | ₩6,890 | ₩6,570 | ₩6,700 | -2.62% | 4.1만 |
|---|
| 2026.02.24 | ₩6,860 | ₩6,890 | ₩6,710 | ₩6,830 | -0.44% | 8.8천 |
|---|
| 2026.02.23 | ₩6,930 | ₩7,000 | ₩6,800 | ₩6,860 | -1.01% | 1.3만 |
|---|
| 2026.02.20 | ₩6,900 | ₩6,950 | ₩6,800 | ₩6,890 | -0.14% | 7.2천 |
|---|
| 2026.02.19 | ₩6,960 | ₩6,960 | ₩6,820 | ₩6,910 | -0.72% | 6.1천 |
|---|
| 2026.02.13 | ₩6,920 | ₩6,930 | ₩6,770 | ₩6,920 | 0.00% | 5.5천 |
|---|
| 2026.02.12 | ₩6,990 | ₩7,030 | ₩6,880 | ₩6,930 | -0.86% | 7.2천 |
|---|
| 2026.02.11 | ₩7,070 | ₩7,080 | ₩6,890 | ₩7,000 | -0.99% | 1.1만 |
|---|
| 2026.02.10 | ₩7,090 | ₩7,090 | ₩6,930 | ₩7,060 | -0.42% | 2만 |
|---|
| 2026.02.09 | ₩6,890 | ₩7,570 | ₩6,820 | ₩7,090 | +2.90% | 6.5만 |
|---|
| 2026.02.06 | ₩6,970 | ₩6,970 | ₩6,680 | ₩6,900 | -1.00% | 1.2만 |
|---|
| 2026.02.05 | ₩7,020 | ₩7,100 | ₩6,920 | ₩6,930 | -1.28% | 9.6천 |
|---|
| 2026.02.04 | ₩7,000 | ₩7,080 | ₩6,910 | ₩7,020 | +0.29% | 8천 |
|---|
| 2026.02.03 | ₩7,000 | ₩7,140 | ₩6,900 | ₩7,000 | 0.00% | 1.7만 |
|---|
| 2026.02.02 | ₩7,100 | ₩7,130 | ₩6,950 | ₩6,990 | -1.55% | 1.1만 |
|---|
| 2026.01.30 | ₩7,120 | ₩7,240 | ₩6,990 | ₩7,090 | -0.42% | 2.1만 |
|---|
| 2026.01.29 | ₩7,370 | ₩7,480 | ₩7,070 | ₩7,080 | -3.93% | 2.1만 |
|---|
| 2026.01.28 | ₩7,370 | ₩7,600 | ₩7,300 | ₩7,330 | -0.54% | 2.2만 |
|---|
| 2026.01.27 | ₩7,330 | ₩7,840 | ₩7,250 | ₩7,340 | +0.14% | 2.1만 |
|---|
| 2026.01.26 | ₩7,040 | ₩7,340 | ₩7,040 | ₩7,330 | +4.12% | 1.7만 |
|---|
| 2026.01.23 | ₩7,120 | ₩7,120 | ₩6,910 | ₩7,040 | -1.12% | 2.2만 |
|---|
| 2026.01.22 | ₩7,030 | ₩7,060 | ₩6,970 | ₩7,050 | +0.28% | 9.8천 |
|---|
| 2026.01.21 | ₩7,200 | ₩7,200 | ₩6,990 | ₩7,010 | -2.64% | 1.3만 |
|---|
| 2026.01.20 | ₩7,370 | ₩7,370 | ₩7,130 | ₩7,200 | -2.31% | 1.4만 |
|---|
| 2026.01.19 | ₩7,000 | ₩7,300 | ₩6,940 | ₩7,300 | +4.29% | 1.3만 |
|---|
| 2026.01.16 | ₩7,180 | ₩7,200 | ₩7,000 | ₩7,000 | -2.51% | 1만 |
|---|
| 2026.01.15 | ₩7,190 | ₩7,200 | ₩7,070 | ₩7,180 | -0.14% | 7.9천 |
|---|
| 2026.01.14 | ₩7,290 | ₩7,410 | ₩7,050 | ₩7,190 | -1.37% | 1.6만 |
|---|
| 2026.01.13 | ₩7,430 | ₩7,470 | ₩7,200 | ₩7,340 | -1.21% | 5.7천 |
|---|
| 2026.01.12 | ₩7,200 | ₩7,630 | ₩7,200 | ₩7,390 | +2.64% | 8천 |
|---|
| 2026.01.09 | ₩7,110 | ₩7,280 | ₩7,010 | ₩7,200 | +1.27% | 6.2천 |
|---|
| 2026.01.08 | ₩7,180 | ₩7,190 | ₩7,050 | ₩7,130 | -0.70% | 6천 |
|---|
| 2026.01.07 | ₩7,430 | ₩7,470 | ₩7,150 | ₩7,220 | -2.83% | 9.1천 |
|---|
| 2026.01.06 | ₩7,510 | ₩7,510 | ₩7,310 | ₩7,430 | -1.07% | 7.5천 |
|---|
| 2026.01.05 | ₩7,560 | ₩7,630 | ₩7,400 | ₩7,540 | -0.26% | 6.9천 |
|---|
| 2026.01.02 | ₩7,680 | ₩7,680 | ₩7,450 | ₩7,560 | -1.56% | 7.3천 |
|---|
| 2025.12.30 | ₩7,460 | ₩7,710 | ₩7,420 | ₩7,480 | +0.27% | 9.2천 |
|---|
| 2025.12.29 | ₩7,290 | ₩8,250 | ₩7,150 | ₩7,420 | +1.78% | 4.7만 |
|---|
| 2025.12.26 | ₩7,350 | ₩7,360 | ₩7,200 | ₩7,290 | -0.82% | 5.8천 |
|---|
| 2025.12.24 | ₩7,330 | ₩7,360 | ₩7,240 | ₩7,340 | +0.14% | 7.5천 |
|---|
| 2025.12.23 | ₩7,590 | ₩7,590 | ₩7,280 | ₩7,340 | -3.29% | 4.4천 |
|---|
| 2025.12.22 | ₩7,480 | ₩7,630 | ₩7,400 | ₩7,510 | +0.40% | 7.4천 |
|---|
| 2025.12.19 | ₩7,400 | ₩7,480 | ₩7,300 | ₩7,470 | +0.95% | 3.4천 |
|---|
| 2025.12.18 | ₩7,440 | ₩7,520 | ₩7,320 | ₩7,360 | -1.08% | 7.6천 |
|---|
| 2025.12.17 | ₩7,530 | ₩7,530 | ₩7,400 | ₩7,520 | -0.13% | 1.9천 |
|---|
| 2025.12.16 | ₩7,620 | ₩7,660 | ₩7,420 | ₩7,530 | -1.18% | 6.1천 |
|---|
| 2025.12.15 | ₩7,630 | ₩7,710 | ₩7,600 | ₩7,630 | 0.00% | 7.5천 |
|---|
| 2025.12.12 | ₩7,520 | ₩7,690 | ₩7,440 | ₩7,630 | +1.46% | 1.3만 |
|---|
| 2025.12.11 | ₩7,410 | ₩7,690 | ₩7,400 | ₩7,520 | +1.48% | 3.4천 |
|---|
| 2025.12.10 | ₩7,450 | ₩7,520 | ₩7,260 | ₩7,410 | -0.54% | 6.5천 |
|---|
| 2025.12.09 | ₩7,440 | ₩7,440 | ₩7,250 | ₩7,410 | -0.40% | 5.3천 |
|---|
| 2025.12.08 | ₩7,500 | ₩7,580 | ₩7,370 | ₩7,440 | -0.80% | 4.8천 |
|---|
| 2025.12.05 | ₩7,550 | ₩7,550 | ₩7,280 | ₩7,500 | -0.66% | 1만 |
|---|
| 2025.12.04 | ₩7,530 | ₩7,560 | ₩7,260 | ₩7,510 | -0.27% | 6.1천 |
|---|
| 2025.12.03 | ₩7,480 | ₩7,540 | ₩7,270 | ₩7,530 | +0.67% | 7.6천 |
|---|
| 2025.12.02 | ₩7,570 | ₩7,640 | ₩7,270 | ₩7,490 | -1.06% | 6.9천 |
|---|
| 2025.12.01 | ₩7,390 | ₩7,760 | ₩7,390 | ₩7,600 | +2.84% | 1.8만 |
|---|
| 2025.11.28 | ₩7,200 | ₩7,400 | ₩7,070 | ₩7,390 | +2.64% | 3천 |
|---|
| 2025.11.27 | ₩7,150 | ₩7,210 | ₩7,090 | ₩7,190 | +0.56% | 1.9천 |
|---|
| 2025.11.26 | ₩7,130 | ₩7,230 | ₩7,090 | ₩7,190 | +0.84% | 2.7천 |
|---|
| 2025.11.25 | ₩7,040 | ₩7,440 | ₩7,000 | ₩7,120 | +1.14% | 3.2천 |
|---|
| 2025.11.24 | ₩7,140 | ₩7,200 | ₩7,010 | ₩7,130 | -0.14% | 2.1천 |
|---|
| 2025.11.21 | ₩7,130 | ₩7,130 | ₩6,980 | ₩7,130 | 0.00% | 4.4천 |
|---|
| 2025.11.20 | ₩7,160 | ₩7,160 | ₩7,090 | ₩7,130 | -0.42% | 7.2천 |
|---|
| 2025.11.19 | ₩7,280 | ₩7,280 | ₩7,090 | ₩7,160 | -1.65% | 3.6천 |
|---|
| 2025.11.18 | ₩7,440 | ₩7,440 | ₩7,230 | ₩7,280 | -2.15% | 2.5천 |
|---|
| 2025.11.17 | ₩7,490 | ₩7,570 | ₩7,400 | ₩7,440 | -0.67% | 3천 |
|---|
| 2025.11.14 | ₩7,650 | ₩7,700 | ₩7,310 | ₩7,570 | -1.05% | 4.1천 |
|---|
| 2025.11.13 | ₩7,610 | ₩7,690 | ₩7,520 | ₩7,660 | +0.66% | 2.3천 |
|---|
| 2025.11.12 | ₩7,500 | ₩7,620 | ₩7,140 | ₩7,610 | +1.47% | 6.3천 |
|---|
| 2025.11.11 | ₩7,620 | ₩7,700 | ₩7,500 | ₩7,580 | -0.52% | 2.6천 |
|---|
| 2025.11.10 | ₩7,710 | ₩7,720 | ₩7,510 | ₩7,620 | -1.17% | 1.2만 |
|---|
| 2025.11.07 | ₩7,760 | ₩7,810 | ₩7,580 | ₩7,670 | -1.16% | 2.2천 |
|---|
| 2025.11.06 | ₩7,740 | ₩7,860 | ₩7,380 | ₩7,780 | +0.52% | 9.2천 |
|---|
| 2025.11.05 | ₩7,800 | ₩7,800 | ₩7,310 | ₩7,740 | -0.77% | 9.1천 |
|---|
| 2025.11.04 | ₩8,030 | ₩8,090 | ₩7,810 | ₩7,860 | -2.12% | 5.1천 |
|---|
| 2025.11.03 | ₩7,750 | ₩8,100 | ₩7,740 | ₩7,960 | +2.71% | 1.1만 |
|---|
| 2025.10.31 | ₩7,740 | ₩7,750 | ₩7,500 | ₩7,750 | +0.13% | 7.1천 |
|---|
| 2025.10.30 | ₩7,660 | ₩7,700 | ₩7,560 | ₩7,600 | -0.78% | 6천 |
|---|
| 2025.10.29 | ₩7,780 | ₩7,880 | ₩7,320 | ₩7,620 | -2.06% | 1.9만 |
|---|
| 2025.10.28 | ₩7,920 | ₩7,990 | ₩7,740 | ₩7,850 | -0.88% | 1.8만 |
|---|
| 2025.10.27 | ₩8,120 | ₩8,120 | ₩7,820 | ₩7,980 | -1.72% | 2.1만 |
|---|
| 2025.10.24 | ₩8,110 | ₩8,320 | ₩8,010 | ₩8,120 | +0.12% | 7.9천 |
|---|
| 2025.10.23 | ₩8,170 | ₩8,170 | ₩8,020 | ₩8,110 | -0.73% | 5.5천 |
|---|
| 2025.10.22 | ₩8,130 | ₩8,300 | ₩8,040 | ₩8,120 | -0.12% | 6.6천 |
|---|
| 2025.10.21 | ₩8,220 | ₩8,300 | ₩8,100 | ₩8,100 | -1.46% | 5.4천 |
|---|
| 2025.10.20 | ₩8,000 | ₩8,300 | ₩8,000 | ₩8,220 | +2.75% | 6.5천 |
|---|
| 2025.10.17 | ₩8,350 | ₩8,360 | ₩8,050 | ₩8,090 | -3.11% | 9.3천 |
|---|
| 2025.10.16 | ₩8,380 | ₩8,430 | ₩7,950 | ₩8,250 | -1.55% | 1.2만 |
|---|
| 2025.10.15 | ₩8,110 | ₩8,300 | ₩8,050 | ₩8,250 | +1.73% | 6.2천 |
|---|
| 2025.10.14 | ₩8,180 | ₩8,280 | ₩8,050 | ₩8,110 | -0.86% | 7.2천 |
|---|
| 2025.10.13 | ₩8,250 | ₩8,250 | ₩8,080 | ₩8,180 | -0.85% | 8.3천 |
|---|
| 2025.10.10 | ₩8,440 | ₩8,440 | ₩8,200 | ₩8,260 | -2.13% | 7천 |
|---|