시장 데이터를 불러오는 중
전체 종목
대보마그네틱 과거 주가
290670.KQ · KOSDAQ
주요 제품·사업: 전자석탈철기, 자력선별기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
290670.KQ · KOSDAQ
주요 제품·사업: 전자석탈철기, 자력선별기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,500 | ₩5,600 | ₩5,320 | ₩5,480 | -0.36% | 8.6천 |
| 2026.10.07 | ₩5,690 | ₩5,760 | ₩5,320 | ₩5,500 | -3.34% | 7.9천 |
| 2026.10.06 | ₩5,800 | ₩5,800 | ₩5,410 | ₩5,640 | -2.76% | 1.3만 |
| 2026.10.02 | ₩5,260 | ₩5,720 | ₩5,260 | ₩5,630 | +7.03% | 2.5만 |
| 2026.10.01 | ₩5,180 | ₩5,420 | ₩5,180 | ₩5,300 | +2.32% | 3.1천 |
| 2026.09.30 | ₩5,230 | ₩5,400 | ₩5,170 | ₩5,250 | +0.38% | 4.5천 |
| 2026.09.29 | ₩5,400 | ₩5,400 | ₩5,160 | ₩5,240 | -2.96% | 4.2천 |
| 2026.09.28 | ₩5,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,190 |
| ₩5,370 |
| +1.32% |
| 1.4만 |
| 2026.09.23 | ₩5,500 | ₩5,650 | ₩5,270 | ₩5,300 | -3.64% | 6.4천 |
|---|
| 2026.09.22 | ₩5,690 | ₩5,800 | ₩5,330 | ₩5,380 | -5.45% | 1.4만 |
|---|
| 2026.09.21 | ₩5,700 | ₩5,840 | ₩5,550 | ₩5,560 | -2.46% | 6.3천 |
|---|
| 2026.09.18 | ₩5,900 | ₩5,900 | ₩5,700 | ₩5,700 | -3.39% | 2.7천 |
|---|
| 2026.09.17 | ₩5,750 | ₩5,840 | ₩5,670 | ₩5,740 | -0.17% | 4.9천 |
|---|
| 2026.09.16 | ₩6,100 | ₩6,100 | ₩5,750 | ₩5,750 | -5.74% | 1.6만 |
|---|
| 2026.09.15 | ₩5,780 | ₩6,060 | ₩5,730 | ₩6,060 | +4.84% | 1.1만 |
|---|
| 2026.09.14 | ₩6,030 | ₩6,370 | ₩5,810 | ₩5,830 | -3.32% | 2.6만 |
|---|
| 2026.09.11 | ₩5,800 | ₩5,990 | ₩5,740 | ₩5,900 | +1.72% | 5.7천 |
|---|
| 2026.09.10 | ₩5,900 | ₩6,000 | ₩5,700 | ₩5,860 | -0.68% | 7.9천 |
|---|
| 2026.09.09 | ₩5,800 | ₩6,130 | ₩5,660 | ₩5,900 | +1.72% | 1.1만 |
|---|
| 2026.09.08 | ₩5,630 | ₩6,000 | ₩5,620 | ₩5,670 | +0.71% | 1만 |
|---|
| 2026.09.07 | ₩5,820 | ₩5,910 | ₩5,640 | ₩5,690 | -2.23% | 9.8천 |
|---|
| 2026.09.04 | ₩5,900 | ₩5,920 | ₩5,720 | ₩5,820 | -1.36% | 1.5만 |
|---|
| 2026.09.03 | ₩5,820 | ₩6,550 | ₩5,780 | ₩5,840 | +0.34% | 4.6만 |
|---|
| 2026.09.02 | ₩5,880 | ₩6,100 | ₩5,480 | ₩5,800 | -1.36% | 2.5만 |
|---|
| 2026.09.01 | ₩5,300 | ₩6,330 | ₩5,110 | ₩5,880 | +10.94% | 12.2만 |
|---|
| 2026.08.31 | ₩5,170 | ₩5,180 | ₩5,010 | ₩5,110 | -1.16% | 4.8천 |
|---|
| 2026.08.28 | ₩5,110 | ₩5,190 | ₩5,030 | ₩5,190 | +1.57% | 6.9천 |
|---|
| 2026.08.27 | ₩4,950 | ₩5,150 | ₩4,950 | ₩5,080 | +2.63% | 4.9천 |
|---|
| 2026.08.26 | ₩4,965 | ₩5,240 | ₩4,870 | ₩4,950 | -0.30% | 7.5천 |
|---|
| 2026.08.25 | ₩4,830 | ₩5,100 | ₩4,505 | ₩5,100 | +5.59% | 5.7천 |
|---|
| 2026.08.24 | ₩4,800 | ₩5,700 | ₩4,790 | ₩5,000 | +4.17% | 1.6만 |
|---|
| 2026.08.21 | ₩5,050 | ₩5,050 | ₩4,800 | ₩4,810 | -4.75% | 6.5천 |
|---|
| 2026.08.20 | ₩5,200 | ₩5,340 | ₩5,000 | ₩5,000 | -3.85% | 5.9천 |
|---|
| 2026.08.19 | ₩5,050 | ₩5,230 | ₩5,030 | ₩5,150 | +1.98% | 3천 |
|---|
| 2026.08.18 | ₩5,600 | ₩5,600 | ₩5,140 | ₩5,160 | -7.86% | 7.2천 |
|---|
| 2026.08.14 | ₩5,750 | ₩5,880 | ₩5,470 | ₩5,550 | -3.48% | 1.2만 |
|---|
| 2026.08.13 | ₩5,670 | ₩5,900 | ₩5,630 | ₩5,700 | +0.53% | 1.2만 |
|---|
| 2026.08.12 | ₩5,750 | ₩5,800 | ₩5,540 | ₩5,700 | -0.87% | 1.9만 |
|---|
| 2026.08.11 | ₩5,370 | ₩5,890 | ₩5,310 | ₩5,760 | +7.26% | 2.1만 |
|---|
| 2026.08.10 | ₩5,300 | ₩5,410 | ₩5,070 | ₩5,370 | +1.32% | 1.1만 |
|---|
| 2026.08.07 | ₩5,230 | ₩5,590 | ₩5,100 | ₩5,180 | -0.96% | 3.3만 |
|---|
| 2026.08.06 | ₩5,150 | ₩5,250 | ₩4,990 | ₩5,110 | -0.78% | 5.5천 |
|---|
| 2026.08.05 | ₩4,815 | ₩5,240 | ₩4,815 | ₩5,150 | +6.96% | 1.3만 |
|---|
| 2026.08.04 | ₩4,540 | ₩4,910 | ₩4,540 | ₩4,885 | +7.60% | 1.9만 |
|---|
| 2026.08.03 | ₩4,400 | ₩4,690 | ₩4,400 | ₩4,570 | +3.86% | 1.8만 |
|---|
| 2026.07.31 | ₩4,300 | ₩4,745 | ₩4,165 | ₩4,505 | +4.77% | 8.2천 |
|---|
| 2026.07.30 | ₩3,600 | ₩4,375 | ₩3,600 | ₩4,165 | +15.69% | 1.3만 |
|---|
| 2026.07.29 | ₩4,320 | ₩4,445 | ₩4,000 | ₩4,100 | -5.09% | 2.2만 |
|---|
| 2026.07.28 | ₩4,750 | ₩4,785 | ₩4,320 | ₩4,320 | -9.05% | 1.4만 |
|---|
| 2026.07.27 | ₩4,900 | ₩5,000 | ₩4,700 | ₩4,785 | -2.35% | 1.1만 |
|---|
| 2026.07.24 | ₩5,010 | ₩5,060 | ₩4,810 | ₩4,815 | -3.89% | 7.9천 |
|---|
| 2026.07.23 | ₩4,860 | ₩5,080 | ₩4,780 | ₩5,070 | +4.32% | 9.5천 |
|---|
| 2026.07.22 | ₩4,970 | ₩5,200 | ₩4,825 | ₩4,860 | -2.21% | 1.4만 |
|---|
| 2026.07.21 | ₩4,620 | ₩5,050 | ₩4,480 | ₩5,010 | +8.44% | 1.8만 |
|---|
| 2026.07.20 | ₩5,010 | ₩5,020 | ₩4,600 | ₩4,715 | -5.89% | 1.1만 |
|---|
| 2026.07.16 | ₩5,400 | ₩5,430 | ₩5,050 | ₩5,050 | -6.48% | 6.1천 |
|---|
| 2026.07.15 | ₩5,070 | ₩5,500 | ₩5,070 | ₩5,400 | +6.51% | 1.4만 |
|---|
| 2026.07.14 | ₩5,090 | ₩5,280 | ₩5,060 | ₩5,070 | -0.39% | 2.4만 |
|---|
| 2026.07.13 | ₩5,700 | ₩5,700 | ₩5,190 | ₩5,440 | -4.56% | 2.5만 |
|---|
| 2026.07.10 | ₩5,250 | ₩5,690 | ₩5,080 | ₩5,630 | +7.24% | 2.2만 |
|---|
| 2026.07.09 | ₩4,800 | ₩5,200 | ₩4,800 | ₩4,915 | +2.40% | 2.8만 |
|---|
| 2026.07.08 | ₩5,040 | ₩5,300 | ₩4,760 | ₩4,800 | -4.76% | 2.3만 |
|---|
| 2026.07.07 | ₩5,340 | ₩5,500 | ₩5,000 | ₩5,060 | -5.24% | 1.8만 |
|---|
| 2026.07.06 | ₩5,490 | ₩5,490 | ₩5,090 | ₩5,340 | -2.73% | 1.6만 |
|---|
| 2026.07.03 | ₩5,200 | ₩5,700 | ₩5,010 | ₩5,320 | +2.31% | 2.3만 |
|---|
| 2026.07.02 | ₩5,700 | ₩5,700 | ₩5,200 | ₩5,420 | -4.91% | 4.1만 |
|---|
| 2026.07.01 | ₩6,300 | ₩6,920 | ₩5,700 | ₩5,700 | -9.52% | 15.3만 |
|---|
| 2026.06.30 | ₩5,820 | ₩7,260 | ₩5,650 | ₩6,060 | +4.12% | 69.6만 |
|---|
| 2026.06.29 | ₩4,270 | ₩5,590 | ₩4,055 | ₩5,590 | +30.91% | 5.8만 |
|---|
| 2026.06.26 | ₩5,020 | ₩5,040 | ₩4,305 | ₩4,305 | -14.24% | 4.1만 |
|---|
| 2026.06.25 | ₩5,490 | ₩5,560 | ₩5,000 | ₩5,000 | -8.93% | 2.6만 |
|---|
| 2026.06.24 | ₩4,700 | ₩5,510 | ₩4,700 | ₩5,490 | +16.81% | 3.1만 |
|---|
| 2026.06.23 | ₩5,410 | ₩5,760 | ₩5,010 | ₩5,010 | -7.39% | 3.1만 |
|---|
| 2026.06.22 | ₩6,220 | ₩6,500 | ₩5,670 | ₩5,750 | -7.56% | 2.2만 |
|---|
| 2026.06.19 | ₩6,600 | ₩6,920 | ₩6,060 | ₩6,270 | -5.00% | 2만 |
|---|
| 2026.06.18 | ₩7,070 | ₩7,190 | ₩6,550 | ₩6,620 | -6.36% | 1.5만 |
|---|
| 2026.06.17 | ₩6,860 | ₩7,130 | ₩6,760 | ₩7,070 | +3.06% | 2.3만 |
|---|
| 2026.06.16 | ₩6,720 | ₩7,150 | ₩6,450 | ₩6,860 | +2.08% | 1.8만 |
|---|
| 2026.06.15 | ₩6,670 | ₩6,810 | ₩6,470 | ₩6,770 | +1.50% | 2.4만 |
|---|
| 2026.06.12 | ₩6,300 | ₩6,640 | ₩6,300 | ₩6,590 | +4.60% | 1만 |
|---|
| 2026.06.11 | ₩6,100 | ₩6,400 | ₩5,960 | ₩6,260 | +2.62% | 1.1만 |
|---|
| 2026.06.10 | ₩6,180 | ₩6,330 | ₩6,010 | ₩6,260 | +1.29% | 36 |
|---|
| 2026.06.09 | ₩6,000 | ₩6,300 | ₩6,000 | ₩6,180 | +3.00% | 2.3만 |
|---|
| 2026.06.08 | ₩6,000 | ₩6,700 | ₩6,000 | ₩6,020 | +0.33% | 3.4만 |
|---|
| 2026.06.05 | ₩6,930 | ₩7,230 | ₩6,670 | ₩6,910 | -0.29% | 2.7만 |
|---|
| 2026.06.04 | ₩7,020 | ₩7,380 | ₩7,020 | ₩7,370 | +4.99% | 1.8만 |
|---|
| 2026.06.02 | ₩7,400 | ₩7,400 | ₩7,040 | ₩7,090 | -4.19% | 3.1만 |
|---|
| 2026.06.01 | ₩7,850 | ₩7,920 | ₩7,300 | ₩7,460 | -4.97% | 4.8만 |
|---|
| 2026.05.29 | ₩8,240 | ₩8,340 | ₩7,890 | ₩7,920 | -3.88% | 1.8만 |
|---|
| 2026.05.28 | ₩8,550 | ₩8,550 | ₩7,830 | ₩8,250 | -3.51% | 3.8만 |
|---|
| 2026.05.27 | ₩8,850 | ₩9,090 | ₩7,970 | ₩8,250 | -6.78% | 3.2만 |
|---|
| 2026.05.26 | ₩9,400 | ₩9,400 | ₩8,840 | ₩8,850 | -5.85% | 2.8만 |
|---|
| 2026.05.22 | ₩8,790 | ₩9,390 | ₩8,790 | ₩9,270 | +5.46% | 2.4만 |
|---|
| 2026.05.21 | ₩8,330 | ₩9,030 | ₩8,330 | ₩8,790 | +5.52% | 2.9만 |
|---|
| 2026.05.20 | ₩8,610 | ₩8,950 | ₩8,310 | ₩8,330 | -3.25% | 3.5만 |
|---|
| 2026.05.19 | ₩9,200 | ₩9,200 | ₩8,640 | ₩8,730 | -5.11% | 2.6만 |
|---|
| 2026.05.18 | ₩9,450 | ₩9,460 | ₩8,550 | ₩8,930 | -5.50% | 3.7만 |
|---|
| 2026.05.15 | ₩10,100 | ₩10,170 | ₩9,440 | ₩9,520 | -5.74% | 6.7만 |
|---|
| 2026.05.14 | ₩10,540 | ₩10,540 | ₩9,970 | ₩10,180 | -3.42% | 3.8만 |
|---|
| 2026.05.13 | ₩10,660 | ₩10,710 | ₩10,130 | ₩10,150 | -4.78% | 3.6만 |
|---|
| 2026.05.12 | ₩10,850 | ₩11,080 | ₩10,470 | ₩10,660 | -1.75% | 4만 |
|---|
| 2026.05.11 | ₩11,400 | ₩11,550 | ₩10,850 | ₩10,850 | -4.82% | 4.9만 |
|---|
| 2026.05.08 | ₩11,680 | ₩11,690 | ₩11,340 | ₩11,400 | -2.40% | 2.7만 |
|---|
| 2026.05.07 | ₩11,880 | ₩12,040 | ₩11,670 | ₩11,700 | -1.52% | 3.1만 |
|---|
| 2026.05.06 | ₩12,210 | ₩12,500 | ₩11,860 | ₩11,880 | -2.70% | 4.1만 |
|---|
| 2026.05.04 | ₩12,370 | ₩12,800 | ₩12,030 | ₩12,210 | -1.29% | 3.5만 |
|---|
| 2026.04.30 | ₩12,900 | ₩12,900 | ₩12,350 | ₩12,350 | -4.26% | 2.5만 |
|---|
| 2026.04.29 | ₩12,790 | ₩12,990 | ₩12,610 | ₩12,860 | +0.55% | 2.4만 |
|---|
| 2026.04.28 | ₩12,900 | ₩13,190 | ₩12,820 | ₩12,850 | -0.39% | 3.2만 |
|---|
| 2026.04.27 | ₩13,000 | ₩13,140 | ₩12,900 | ₩12,920 | -0.62% | 5.3만 |
|---|
| 2026.04.24 | ₩12,900 | ₩13,150 | ₩12,750 | ₩13,060 | +1.24% | 3.2만 |
|---|
| 2026.04.23 | ₩13,600 | ₩13,600 | ₩12,830 | ₩12,890 | -5.22% | 5.2만 |
|---|
| 2026.04.22 | ₩14,050 | ₩14,280 | ₩13,030 | ₩13,380 | -4.77% | 20.3만 |
|---|
| 2026.04.21 | ₩12,250 | ₩14,490 | ₩12,250 | ₩13,190 | +7.67% | 44.6만 |
|---|
| 2026.04.20 | ₩11,820 | ₩12,170 | ₩11,750 | ₩11,970 | +1.27% | 3.9만 |
|---|
| 2026.04.17 | ₩11,600 | ₩11,980 | ₩11,520 | ₩11,820 | +1.90% | 4.2만 |
|---|
| 2026.04.16 | ₩11,580 | ₩11,740 | ₩11,400 | ₩11,640 | +0.52% | 3.1만 |
|---|
| 2026.04.15 | ₩11,670 | ₩11,670 | ₩11,220 | ₩11,370 | -2.57% | 1.9만 |
|---|
| 2026.04.14 | ₩11,240 | ₩11,520 | ₩11,240 | ₩11,350 | +0.98% | 1.6만 |
|---|
| 2026.04.13 | ₩11,130 | ₩11,480 | ₩11,120 | ₩11,180 | +0.45% | 1.2만 |
|---|
| 2026.04.10 | ₩11,160 | ₩11,440 | ₩11,160 | ₩11,380 | +1.97% | 1.3만 |
|---|
| 2026.04.09 | ₩11,030 | ₩11,280 | ₩10,970 | ₩11,140 | +1.00% | 9.8천 |
|---|
| 2026.04.08 | ₩10,780 | ₩11,180 | ₩10,780 | ₩11,030 | +2.32% | 1.1만 |
|---|
| 2026.04.07 | ₩11,090 | ₩11,440 | ₩10,620 | ₩10,720 | -3.34% | 2만 |
|---|
| 2026.04.06 | ₩10,900 | ₩11,290 | ₩10,900 | ₩11,090 | +1.74% | 1.1만 |
|---|
| 2026.04.03 | ₩11,340 | ₩11,360 | ₩10,760 | ₩10,900 | -3.88% | 1.6만 |
|---|
| 2026.04.02 | ₩11,690 | ₩12,390 | ₩11,010 | ₩11,010 | -5.82% | 3.7만 |
|---|
| 2026.04.01 | ₩11,550 | ₩11,750 | ₩11,450 | ₩11,750 | +1.73% | 1.6만 |
|---|
| 2026.03.31 | ₩11,450 | ₩11,880 | ₩11,260 | ₩11,320 | -1.14% | 2.3만 |
|---|
| 2026.03.30 | ₩11,680 | ₩11,700 | ₩11,190 | ₩11,450 | -1.97% | 9.7천 |
|---|
| 2026.03.27 | ₩10,800 | ₩11,960 | ₩10,800 | ₩11,730 | +8.61% | 3만 |
|---|
| 2026.03.26 | ₩11,800 | ₩12,020 | ₩11,310 | ₩11,380 | -3.56% | 1.6만 |
|---|
| 2026.03.25 | ₩11,300 | ₩11,940 | ₩11,300 | ₩11,760 | +4.07% | 2.1만 |
|---|
| 2026.03.24 | ₩10,810 | ₩11,430 | ₩10,810 | ₩11,260 | +4.16% | 1.4만 |
|---|
| 2026.03.23 | ₩11,190 | ₩11,550 | ₩10,750 | ₩10,750 | -3.93% | 2.6만 |
|---|
| 2026.03.20 | ₩11,440 | ₩11,460 | ₩11,130 | ₩11,280 | -1.40% | 8.6천 |
|---|
| 2026.03.19 | ₩11,370 | ₩11,370 | ₩11,110 | ₩11,130 | -2.11% | 1.3만 |
|---|
| 2026.03.18 | ₩11,370 | ₩11,600 | ₩11,330 | ₩11,570 | +1.76% | 1.5만 |
|---|
| 2026.03.17 | ₩11,290 | ₩11,570 | ₩11,250 | ₩11,350 | +0.53% | 1만 |
|---|
| 2026.03.16 | ₩11,440 | ₩11,440 | ₩11,160 | ₩11,280 | -1.40% | 1.3만 |
|---|
| 2026.03.13 | ₩11,210 | ₩11,580 | ₩10,950 | ₩11,440 | +2.05% | 1.3만 |
|---|
| 2026.03.12 | ₩11,380 | ₩11,650 | ₩11,250 | ₩11,300 | -0.70% | 9.9천 |
|---|
| 2026.03.11 | ₩11,430 | ₩11,950 | ₩11,250 | ₩11,500 | +0.61% | 1.7만 |
|---|
| 2026.03.10 | ₩11,250 | ₩11,920 | ₩11,250 | ₩11,430 | +1.60% | 2.1만 |
|---|
| 2026.03.09 | ₩10,550 | ₩11,310 | ₩10,550 | ₩10,950 | +3.79% | 1.8만 |
|---|
| 2026.03.06 | ₩10,900 | ₩11,950 | ₩10,900 | ₩11,800 | +8.26% | 2.6만 |
|---|
| 2026.03.05 | ₩10,120 | ₩11,340 | ₩10,120 | ₩11,310 | +11.76% | 4.5만 |
|---|
| 2026.03.04 | ₩11,200 | ₩11,960 | ₩10,000 | ₩10,110 | -9.73% | 5.9만 |
|---|
| 2026.03.03 | ₩12,700 | ₩12,810 | ₩12,000 | ₩12,000 | -5.51% | 4.3만 |
|---|
| 2026.02.27 | ₩13,010 | ₩13,120 | ₩12,800 | ₩12,830 | -1.38% | 3만 |
|---|
| 2026.02.26 | ₩13,750 | ₩13,790 | ₩13,100 | ₩13,120 | -4.58% | 5.2만 |
|---|
| 2026.02.25 | ₩13,810 | ₩14,110 | ₩13,710 | ₩13,710 | -0.72% | 3만 |
|---|
| 2026.02.24 | ₩13,620 | ₩14,140 | ₩13,620 | ₩13,810 | +1.40% | 2.2만 |
|---|
| 2026.02.23 | ₩14,020 | ₩14,300 | ₩13,600 | ₩13,610 | -2.92% | 4.6만 |
|---|
| 2026.02.20 | ₩13,850 | ₩14,200 | ₩13,820 | ₩14,020 | +1.23% | 4.8만 |
|---|
| 2026.02.19 | ₩13,440 | ₩13,790 | ₩13,150 | ₩13,790 | +2.60% | 4.9만 |
|---|
| 2026.02.13 | ₩13,480 | ₩13,480 | ₩12,880 | ₩12,900 | -4.30% | 2.3만 |
|---|
| 2026.02.12 | ₩13,140 | ₩13,500 | ₩13,100 | ₩13,450 | +2.36% | 2만 |
|---|
| 2026.02.11 | ₩13,400 | ₩13,450 | ₩13,120 | ₩13,200 | -1.49% | 1.6만 |
|---|
| 2026.02.10 | ₩13,220 | ₩13,410 | ₩13,100 | ₩13,400 | +1.36% | 1.8만 |
|---|
| 2026.02.09 | ₩12,650 | ₩13,400 | ₩12,650 | ₩13,220 | +4.51% | 4.1만 |
|---|
| 2026.02.06 | ₩13,000 | ₩13,000 | ₩12,180 | ₩12,490 | -3.92% | 3만 |
|---|
| 2026.02.05 | ₩13,490 | ₩13,490 | ₩12,900 | ₩13,040 | -3.34% | 2.5만 |
|---|
| 2026.02.04 | ₩13,240 | ₩13,510 | ₩13,100 | ₩13,500 | +1.96% | 2.3만 |
|---|
| 2026.02.03 | ₩13,350 | ₩13,500 | ₩12,980 | ₩13,240 | -0.82% | 4.1만 |
|---|
| 2026.02.02 | ₩13,710 | ₩14,050 | ₩13,060 | ₩13,250 | -3.36% | 3.2만 |
|---|
| 2026.01.30 | ₩14,390 | ₩14,400 | ₩13,700 | ₩13,710 | -4.73% | 5만 |
|---|
| 2026.01.29 | ₩14,150 | ₩14,480 | ₩13,760 | ₩14,390 | +1.70% | 7.4만 |
|---|
| 2026.01.28 | ₩13,760 | ₩14,130 | ₩13,760 | ₩14,060 | +2.18% | 5.1만 |
|---|
| 2026.01.27 | ₩13,500 | ₩14,000 | ₩13,390 | ₩13,750 | +1.85% | 4.2만 |
|---|
| 2026.01.26 | ₩13,240 | ₩13,630 | ₩13,240 | ₩13,620 | +2.87% | 5.1만 |
|---|
| 2026.01.23 | ₩13,510 | ₩13,540 | ₩12,810 | ₩13,150 | -2.66% | 3.3만 |
|---|
| 2026.01.22 | ₩12,330 | ₩13,320 | ₩12,330 | ₩13,220 | +7.22% | 7만 |
|---|
| 2026.01.21 | ₩12,800 | ₩12,800 | ₩12,060 | ₩12,330 | -3.67% | 2.7만 |
|---|
| 2026.01.20 | ₩12,580 | ₩12,850 | ₩12,110 | ₩12,800 | +1.75% | 2.4만 |
|---|
| 2026.01.19 | ₩11,950 | ₩12,780 | ₩11,950 | ₩12,580 | +5.27% | 3.5만 |
|---|
| 2026.01.16 | ₩12,250 | ₩12,430 | ₩11,800 | ₩11,940 | -2.53% | 2만 |
|---|
| 2026.01.15 | ₩12,200 | ₩12,310 | ₩11,870 | ₩12,290 | +0.74% | 2.3만 |
|---|
| 2026.01.14 | ₩12,590 | ₩12,700 | ₩12,190 | ₩12,200 | -3.10% | 1.8만 |
|---|
| 2026.01.13 | ₩12,010 | ₩12,600 | ₩12,000 | ₩12,590 | +4.83% | 1.8만 |
|---|
| 2026.01.12 | ₩11,920 | ₩12,440 | ₩11,920 | ₩12,230 | +2.60% | 3만 |
|---|
| 2026.01.09 | ₩11,910 | ₩12,170 | ₩11,730 | ₩11,920 | +0.08% | 2.6만 |
|---|
| 2026.01.08 | ₩12,540 | ₩12,540 | ₩11,940 | ₩12,000 | -4.31% | 2.5만 |
|---|
| 2026.01.07 | ₩12,830 | ₩13,090 | ₩12,180 | ₩12,330 | -3.90% | 2.8만 |
|---|
| 2026.01.06 | ₩12,710 | ₩13,060 | ₩12,710 | ₩12,830 | +0.94% | 1.7만 |
|---|
| 2026.01.05 | ₩12,200 | ₩12,880 | ₩12,200 | ₩12,700 | +4.10% | 1.8만 |
|---|
| 2026.01.02 | ₩12,780 | ₩12,840 | ₩12,300 | ₩12,410 | -2.90% | 2.5만 |
|---|
| 2025.12.30 | ₩13,020 | ₩13,410 | ₩12,750 | ₩12,750 | -2.07% | 9.4천 |
|---|
| 2025.12.29 | ₩12,850 | ₩13,250 | ₩12,850 | ₩12,990 | +1.09% | 4.3천 |
|---|
| 2025.12.26 | ₩13,170 | ₩13,410 | ₩13,060 | ₩13,060 | -0.84% | 5천 |
|---|
| 2025.12.24 | ₩13,620 | ₩13,830 | ₩12,700 | ₩13,300 | -2.35% | 6.8천 |
|---|
| 2025.12.23 | ₩13,930 | ₩13,930 | ₩13,430 | ₩13,440 | -3.52% | 7.5천 |
|---|
| 2025.12.22 | ₩13,440 | ₩13,810 | ₩13,440 | ₩13,730 | +2.16% | 4.9천 |
|---|
| 2025.12.19 | ₩13,390 | ₩13,740 | ₩13,050 | ₩13,410 | +0.15% | 1.2만 |
|---|
| 2025.12.18 | ₩13,950 | ₩13,950 | ₩13,300 | ₩13,350 | -4.30% | 9.3천 |
|---|
| 2025.12.17 | ₩13,950 | ₩14,010 | ₩13,810 | ₩13,820 | -0.93% | 7.5천 |
|---|
| 2025.12.16 | ₩14,540 | ₩14,660 | ₩13,900 | ₩13,970 | -3.92% | 1.2만 |
|---|
| 2025.12.15 | ₩14,600 | ₩14,800 | ₩14,430 | ₩14,510 | -0.62% | 5.7천 |
|---|
| 2025.12.12 | ₩14,400 | ₩14,720 | ₩14,400 | ₩14,580 | +1.25% | 5.6천 |
|---|
| 2025.12.11 | ₩14,990 | ₩14,990 | ₩14,540 | ₩14,540 | -3.00% | 1.1만 |
|---|
| 2025.12.10 | ₩15,260 | ₩15,340 | ₩14,750 | ₩14,900 | -2.36% | 8.7천 |
|---|
| 2025.12.09 | ₩15,020 | ₩15,400 | ₩14,510 | ₩15,190 | +1.13% | 1.5만 |
|---|
| 2025.12.08 | ₩14,550 | ₩15,140 | ₩14,030 | ₩15,100 | +3.78% | 2.5만 |
|---|
| 2025.12.05 | ₩15,000 | ₩15,100 | ₩14,670 | ₩14,670 | -2.20% | 4.7천 |
|---|
| 2025.12.04 | ₩15,130 | ₩15,130 | ₩14,800 | ₩14,810 | -2.12% | 6.4천 |
|---|
| 2025.12.03 | ₩14,850 | ₩15,000 | ₩14,810 | ₩14,950 | +0.67% | 2.7천 |
|---|
| 2025.12.02 | ₩14,720 | ₩14,990 | ₩14,680 | ₩14,850 | +0.88% | 4.8천 |
|---|
| 2025.12.01 | ₩14,650 | ₩15,200 | ₩14,650 | ₩14,860 | +1.43% | 1만 |
|---|
| 2025.11.28 | ₩14,200 | ₩14,790 | ₩14,140 | ₩14,750 | +3.87% | 9.7천 |
|---|
| 2025.11.27 | ₩14,190 | ₩14,360 | ₩14,110 | ₩14,170 | -0.14% | 5.2천 |
|---|
| 2025.11.26 | ₩13,690 | ₩14,240 | ₩12,890 | ₩14,130 | +3.21% | 1.2만 |
|---|
| 2025.11.25 | ₩13,920 | ₩14,230 | ₩13,450 | ₩13,480 | -3.16% | 1.1만 |
|---|
| 2025.11.24 | ₩14,040 | ₩14,120 | ₩13,650 | ₩13,800 | -1.71% | 1.9만 |
|---|
| 2025.11.21 | ₩14,520 | ₩14,670 | ₩14,010 | ₩14,020 | -3.44% | 1.9만 |
|---|
| 2025.11.20 | ₩14,720 | ₩15,080 | ₩14,720 | ₩14,800 | +0.54% | 9.9천 |
|---|
| 2025.11.19 | ₩15,210 | ₩15,610 | ₩14,520 | ₩14,720 | -3.22% | 1.2만 |
|---|
| 2025.11.18 | ₩15,870 | ₩16,190 | ₩15,200 | ₩15,240 | -3.97% | 9.3천 |
|---|
| 2025.11.17 | ₩16,310 | ₩16,360 | ₩15,410 | ₩15,870 | -2.70% | 5.8천 |
|---|
| 2025.11.14 | ₩16,370 | ₩16,680 | ₩16,110 | ₩16,160 | -1.28% | 1.3만 |
|---|
| 2025.11.13 | ₩16,500 | ₩16,640 | ₩16,190 | ₩16,590 | +0.55% | 1만 |
|---|
| 2025.11.12 | ₩15,800 | ₩16,390 | ₩15,800 | ₩16,210 | +2.59% | 8.5천 |
|---|
| 2025.11.11 | ₩15,850 | ₩16,640 | ₩15,660 | ₩15,720 | -0.82% | 1.7만 |
|---|
| 2025.11.10 | ₩15,350 | ₩15,880 | ₩15,300 | ₩15,840 | +3.19% | 8.1천 |
|---|
| 2025.11.07 | ₩15,960 | ₩16,050 | ₩15,050 | ₩15,350 | -3.82% | 1.3만 |
|---|
| 2025.11.06 | ₩16,410 | ₩16,690 | ₩16,110 | ₩16,140 | -1.65% | 9.2천 |
|---|
| 2025.11.05 | ₩17,000 | ₩17,000 | ₩15,790 | ₩16,160 | -4.94% | 2.2만 |
|---|
| 2025.11.04 | ₩17,100 | ₩17,390 | ₩16,870 | ₩17,040 | -0.35% | 2.1만 |
|---|
| 2025.11.03 | ₩16,710 | ₩17,160 | ₩16,600 | ₩16,680 | -0.18% | 2.1만 |
|---|
| 2025.10.31 | ₩16,900 | ₩17,340 | ₩16,750 | ₩16,860 | -0.24% | 1.4만 |
|---|
| 2025.10.30 | ₩18,050 | ₩18,050 | ₩17,110 | ₩17,110 | -5.21% | 2.9만 |
|---|
| 2025.10.29 | ₩18,430 | ₩18,430 | ₩17,950 | ₩18,020 | -2.22% | 3.1만 |
|---|
| 2025.10.28 | ₩18,060 | ₩18,630 | ₩17,560 | ₩18,580 | +2.88% | 4.6만 |
|---|
| 2025.10.27 | ₩18,870 | ₩18,870 | ₩17,510 | ₩17,900 | -5.14% | 5.6만 |
|---|
| 2025.10.24 | ₩16,980 | ₩18,000 | ₩16,800 | ₩17,940 | +5.65% | 9.8만 |
|---|
| 2025.10.23 | ₩17,260 | ₩17,260 | ₩16,660 | ₩16,720 | -3.13% | 1.6만 |
|---|
| 2025.10.22 | ₩17,200 | ₩17,620 | ₩16,900 | ₩17,290 | +0.52% | 3.1만 |
|---|
| 2025.10.21 | ₩16,630 | ₩17,130 | ₩16,480 | ₩16,730 | +0.60% | 2.3만 |
|---|
| 2025.10.20 | ₩16,820 | ₩16,990 | ₩16,130 | ₩16,630 | -1.13% | 2.5만 |
|---|
| 2025.10.17 | ₩16,860 | ₩17,430 | ₩16,660 | ₩17,110 | +1.48% | 5.7만 |
|---|
| 2025.10.16 | ₩16,130 | ₩16,900 | ₩16,130 | ₩16,770 | +3.97% | 4.2만 |
|---|
| 2025.10.15 | ₩16,100 | ₩16,270 | ₩15,860 | ₩16,130 | +0.19% | 1.3만 |
|---|
| 2025.10.14 | ₩15,660 | ₩16,380 | ₩15,580 | ₩16,070 | +2.62% | 4.1만 |
|---|
| 2025.10.13 | ₩14,610 | ₩15,750 | ₩14,500 | ₩15,660 | +7.19% | 2.9만 |
|---|
| 2025.10.10 | ₩14,910 | ₩14,950 | ₩14,530 | ₩14,810 | -0.67% | 1.6만 |
|---|