시장 데이터를 불러오는 중
전체 종목
레몬 과거 주가
294140.KQ · KOSDAQ
주요 제품·사업: EMI Shield Can, 나노멤브레인 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
294140.KQ · KOSDAQ
주요 제품·사업: EMI Shield Can, 나노멤브레인 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,830 | ₩2,935 | ₩2,775 | ₩2,825 | -0.18% | 1.2만 |
| 2026.10.07 | ₩2,785 | ₩2,890 | ₩2,785 | ₩2,820 | +1.26% | 7.8천 |
| 2026.10.06 | ₩2,915 | ₩2,915 | ₩2,760 | ₩2,810 | -3.60% | 2만 |
| 2026.10.02 | ₩3,015 | ₩3,015 | ₩2,840 | ₩2,940 | -2.49% | 2.9만 |
| 2026.10.01 | ₩2,850 | ₩3,070 | ₩2,740 | ₩3,020 | +5.96% | 9.2만 |
| 2026.09.30 | ₩2,770 | ₩2,820 | ₩2,705 | ₩2,790 | +0.72% | 1.4만 |
| 2026.09.29 | ₩2,665 | ₩2,920 | ₩2,625 | ₩2,775 | +4.13% | 3만 |
| 2026.09.28 | ₩2,740 | ₩2,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,655 |
| ₩2,740 |
| 0.00% |
| 1.9만 |
| 2026.09.23 | ₩2,765 | ₩2,765 | ₩2,680 | ₩2,740 | -0.90% | 9.9천 |
|---|
| 2026.09.22 | ₩2,685 | ₩2,840 | ₩2,585 | ₩2,775 | +3.35% | 2.5만 |
|---|
| 2026.09.21 | ₩2,665 | ₩2,685 | ₩2,500 | ₩2,685 | +0.75% | 1.9만 |
|---|
| 2026.09.18 | ₩2,720 | ₩2,725 | ₩2,545 | ₩2,665 | -2.02% | 3.6만 |
|---|
| 2026.09.17 | ₩2,305 | ₩2,635 | ₩2,280 | ₩2,600 | +12.80% | 6.6만 |
|---|
| 2026.09.16 | ₩2,365 | ₩2,365 | ₩2,270 | ₩2,315 | -2.11% | 8.6천 |
|---|
| 2026.09.15 | ₩2,430 | ₩2,430 | ₩2,335 | ₩2,385 | -1.85% | 1.5만 |
|---|
| 2026.09.14 | ₩2,350 | ₩2,380 | ₩2,255 | ₩2,370 | +0.85% | 1.1만 |
|---|
| 2026.09.11 | ₩2,255 | ₩2,405 | ₩2,255 | ₩2,350 | +4.21% | 5.7천 |
|---|
| 2026.09.10 | ₩2,270 | ₩2,435 | ₩2,265 | ₩2,375 | +4.63% | 3.6만 |
|---|
| 2026.09.09 | ₩2,250 | ₩2,300 | ₩2,205 | ₩2,285 | +1.56% | 4.8천 |
|---|
| 2026.09.08 | ₩2,255 | ₩2,385 | ₩2,225 | ₩2,250 | -0.22% | 1.5만 |
|---|
| 2026.09.07 | ₩2,200 | ₩2,415 | ₩2,200 | ₩2,255 | +2.50% | 6.3천 |
|---|
| 2026.09.04 | ₩2,100 | ₩2,390 | ₩2,080 | ₩2,280 | +8.57% | 1.1만 |
|---|
| 2026.09.03 | ₩2,215 | ₩2,250 | ₩2,190 | ₩2,210 | -0.23% | 4.2천 |
|---|
| 2026.09.02 | ₩2,430 | ₩2,430 | ₩2,205 | ₩2,215 | -8.85% | 8.6천 |
|---|
| 2026.09.01 | ₩2,405 | ₩2,565 | ₩2,260 | ₩2,270 | -5.61% | 2.1만 |
|---|
| 2026.08.31 | ₩2,305 | ₩2,420 | ₩2,305 | ₩2,335 | +1.30% | 8.9천 |
|---|
| 2026.08.28 | ₩2,680 | ₩2,680 | ₩2,380 | ₩2,400 | -10.45% | 2.4만 |
|---|
| 2026.08.27 | ₩2,425 | ₩2,620 | ₩2,270 | ₩2,410 | -0.62% | 3.5만 |
|---|
| 2026.08.26 | ₩2,235 | ₩2,425 | ₩2,230 | ₩2,420 | +8.28% | 3.1만 |
|---|
| 2026.08.25 | ₩2,205 | ₩2,305 | ₩2,155 | ₩2,250 | +2.04% | 1.3만 |
|---|
| 2026.08.24 | ₩2,310 | ₩2,460 | ₩2,105 | ₩2,210 | -4.33% | 8.6만 |
|---|
| 2026.08.21 | ₩2,450 | ₩2,450 | ₩2,205 | ₩2,310 | -5.71% | 2.4만 |
|---|
| 2026.08.20 | ₩2,430 | ₩2,545 | ₩2,300 | ₩2,330 | -4.12% | 9.4만 |
|---|
| 2026.08.19 | ₩2,315 | ₩2,950 | ₩2,205 | ₩2,465 | +6.48% | 38.4만 |
|---|
| 2026.08.18 | ₩2,090 | ₩2,355 | ₩2,085 | ₩2,310 | +10.53% | 6.8만 |
|---|
| 2026.08.14 | ₩2,065 | ₩2,120 | ₩1,975 | ₩2,115 | +2.42% | 1.8만 |
|---|
| 2026.08.13 | ₩2,075 | ₩2,080 | ₩2,020 | ₩2,050 | -1.20% | 1.3만 |
|---|
| 2026.08.12 | ₩2,290 | ₩2,290 | ₩2,030 | ₩2,070 | -9.61% | 2.1만 |
|---|
| 2026.08.11 | ₩2,040 | ₩2,350 | ₩2,000 | ₩2,115 | +3.68% | 8.4만 |
|---|
| 2026.08.10 | ₩2,080 | ₩2,290 | ₩2,000 | ₩2,040 | -1.92% | 10.6만 |
|---|
| 2026.08.07 | ₩1,875 | ₩2,435 | ₩1,875 | ₩2,080 | +10.93% | 32.4만 |
|---|
| 2026.08.06 | ₩1,928 | ₩2,100 | ₩1,846 | ₩1,875 | -2.75% | 5.3만 |
|---|
| 2026.08.05 | ₩1,815 | ₩1,958 | ₩1,815 | ₩1,928 | +6.23% | 7.6천 |
|---|
| 2026.08.04 | ₩1,724 | ₩1,837 | ₩1,724 | ₩1,810 | +4.99% | 9천 |
|---|
| 2026.08.03 | ₩1,784 | ₩1,785 | ₩1,675 | ₩1,724 | -3.36% | 1.9만 |
|---|
| 2026.07.31 | ₩2,005 | ₩2,005 | ₩1,200 | ₩1,784 | -11.02% | 3.8만 |
|---|
| 2026.07.30 | ₩1,567 | ₩1,608 | ₩1,505 | ₩1,545 | -1.40% | 2.5만 |
|---|
| 2026.07.29 | ₩1,790 | ₩1,823 | ₩1,490 | ₩1,567 | -12.46% | 4.9만 |
|---|
| 2026.07.28 | ₩1,910 | ₩1,952 | ₩1,790 | ₩1,790 | -6.28% | 2.6만 |
|---|
| 2026.07.27 | ₩2,010 | ₩2,040 | ₩1,905 | ₩1,926 | -4.18% | 1.8만 |
|---|
| 2026.07.24 | ₩2,010 | ₩2,105 | ₩1,950 | ₩1,950 | -2.99% | 3.8만 |
|---|
| 2026.07.23 | ₩2,005 | ₩2,055 | ₩1,940 | ₩2,025 | +1.00% | 1.3만 |
|---|
| 2026.07.22 | ₩1,997 | ₩2,060 | ₩1,910 | ₩2,000 | +0.15% | 1만 |
|---|
| 2026.07.21 | ₩1,940 | ₩2,010 | ₩1,905 | ₩1,994 | +2.78% | 1.7만 |
|---|
| 2026.07.20 | ₩2,050 | ₩2,050 | ₩1,930 | ₩1,940 | -5.37% | 3.9만 |
|---|
| 2026.07.16 | ₩2,090 | ₩2,300 | ₩2,045 | ₩2,050 | -1.91% | 1.2만 |
|---|
| 2026.07.15 | ₩2,050 | ₩2,350 | ₩2,035 | ₩2,095 | +2.20% | 1.7만 |
|---|
| 2026.07.14 | ₩2,100 | ₩2,125 | ₩2,030 | ₩2,070 | -1.43% | 6.1만 |
|---|
| 2026.07.13 | ₩2,350 | ₩2,350 | ₩2,070 | ₩2,100 | -10.64% | 3.2만 |
|---|
| 2026.07.10 | ₩2,150 | ₩2,265 | ₩2,130 | ₩2,265 | +5.35% | 3.7만 |
|---|
| 2026.07.09 | ₩2,195 | ₩2,215 | ₩2,050 | ₩2,150 | -2.05% | 2.8만 |
|---|
| 2026.07.08 | ₩2,425 | ₩2,430 | ₩2,130 | ₩2,135 | -11.96% | 4.3만 |
|---|
| 2026.07.07 | ₩2,885 | ₩2,885 | ₩2,195 | ₩2,375 | -17.68% | 7.6만 |
|---|
| 2026.07.06 | ₩2,325 | ₩2,350 | ₩2,160 | ₩2,225 | -4.30% | 1.7만 |
|---|
| 2026.07.03 | ₩2,200 | ₩2,550 | ₩2,110 | ₩2,325 | +5.68% | 4.9만 |
|---|
| 2026.07.02 | ₩2,080 | ₩2,355 | ₩2,080 | ₩2,160 | +3.85% | 3.7만 |
|---|
| 2026.07.01 | ₩2,400 | ₩2,400 | ₩2,210 | ₩2,300 | -4.17% | 3.4만 |
|---|
| 2026.06.30 | ₩2,440 | ₩2,475 | ₩2,250 | ₩2,280 | -6.56% | 3.7만 |
|---|
| 2026.06.29 | ₩2,440 | ₩2,600 | ₩2,320 | ₩2,440 | 0.00% | 3.7만 |
|---|
| 2026.06.26 | ₩2,405 | ₩2,845 | ₩2,385 | ₩2,445 | +1.66% | 6.5만 |
|---|
| 2026.06.25 | ₩2,745 | ₩2,855 | ₩2,550 | ₩2,650 | -3.46% | 4.7만 |
|---|
| 2026.06.24 | ₩2,555 | ₩2,785 | ₩2,525 | ₩2,730 | +6.85% | 8.3만 |
|---|
| 2026.06.23 | ₩2,730 | ₩2,790 | ₩2,505 | ₩2,555 | -6.41% | 3.1만 |
|---|
| 2026.06.22 | ₩2,815 | ₩2,815 | ₩2,605 | ₩2,730 | -3.02% | 1.6만 |
|---|
| 2026.06.19 | ₩2,695 | ₩2,735 | ₩2,515 | ₩2,735 | +1.48% | 3.6만 |
|---|
| 2026.06.18 | ₩2,785 | ₩2,935 | ₩2,565 | ₩2,645 | -5.03% | 3.3만 |
|---|
| 2026.06.17 | ₩2,980 | ₩2,980 | ₩2,710 | ₩2,785 | -6.54% | 3.9만 |
|---|
| 2026.06.16 | ₩2,830 | ₩3,090 | ₩2,830 | ₩2,975 | +5.12% | 6만 |
|---|
| 2026.06.15 | ₩2,675 | ₩2,870 | ₩2,675 | ₩2,825 | +5.61% | 4만 |
|---|
| 2026.06.12 | ₩2,595 | ₩2,760 | ₩2,560 | ₩2,675 | +3.08% | 4.8만 |
|---|
| 2026.06.11 | ₩2,450 | ₩2,550 | ₩2,330 | ₩2,520 | +2.86% | 1.8만 |
|---|
| 2026.06.10 | ₩2,410 | ₩2,625 | ₩2,290 | ₩2,450 | +1.66% | 3.6만 |
|---|
| 2026.06.09 | ₩2,160 | ₩2,410 | ₩2,095 | ₩2,410 | +11.57% | 6.6만 |
|---|
| 2026.06.08 | ₩2,435 | ₩2,435 | ₩2,070 | ₩2,070 | -14.99% | 7.4만 |
|---|
| 2026.06.05 | ₩2,750 | ₩2,750 | ₩2,400 | ₩2,435 | -11.45% | 3.8만 |
|---|
| 2026.06.04 | ₩2,300 | ₩2,835 | ₩2,300 | ₩2,560 | +11.30% | 13.6만 |
|---|
| 2026.06.02 | ₩2,410 | ₩2,585 | ₩2,200 | ₩2,300 | -4.56% | 9.3만 |
|---|
| 2026.06.01 | ₩2,575 | ₩2,600 | ₩2,330 | ₩2,415 | -6.21% | 7.5만 |
|---|
| 2026.05.29 | ₩2,770 | ₩2,785 | ₩2,570 | ₩2,590 | -6.50% | 8만 |
|---|
| 2026.05.28 | ₩2,720 | ₩2,945 | ₩2,665 | ₩2,770 | +1.84% | 5.8만 |
|---|
| 2026.05.27 | ₩2,810 | ₩2,820 | ₩2,680 | ₩2,720 | -3.20% | 5.9만 |
|---|
| 2026.05.26 | ₩2,885 | ₩2,915 | ₩2,750 | ₩2,830 | -1.91% | 5.1만 |
|---|
| 2026.05.22 | ₩2,750 | ₩2,910 | ₩2,750 | ₩2,885 | +4.91% | 3.6만 |
|---|
| 2026.05.21 | ₩2,970 | ₩2,970 | ₩2,720 | ₩2,770 | -6.73% | 4.3만 |
|---|
| 2026.05.20 | ₩2,890 | ₩2,890 | ₩2,680 | ₩2,700 | -6.57% | 4.9만 |
|---|
| 2026.05.19 | ₩2,835 | ₩2,955 | ₩2,770 | ₩2,810 | -0.88% | 3.5만 |
|---|
| 2026.05.18 | ₩2,950 | ₩3,275 | ₩2,700 | ₩2,850 | -3.39% | 7.3만 |
|---|
| 2026.05.15 | ₩3,080 | ₩3,080 | ₩2,925 | ₩2,950 | -4.22% | 8.8만 |
|---|
| 2026.05.14 | ₩3,060 | ₩3,125 | ₩3,020 | ₩3,080 | +0.65% | 4.5만 |
|---|
| 2026.05.13 | ₩3,150 | ₩3,180 | ₩3,005 | ₩3,080 | -2.22% | 4.4만 |
|---|
| 2026.05.12 | ₩3,210 | ₩3,210 | ₩3,000 | ₩3,150 | -1.87% | 8.8만 |
|---|
| 2026.05.11 | ₩3,310 | ₩3,310 | ₩3,200 | ₩3,210 | -3.02% | 6만 |
|---|
| 2026.05.08 | ₩3,290 | ₩3,345 | ₩3,210 | ₩3,315 | +0.76% | 3.7만 |
|---|
| 2026.05.07 | ₩3,250 | ₩3,275 | ₩3,170 | ₩3,255 | +0.15% | 7.8만 |
|---|
| 2026.05.06 | ₩3,375 | ₩3,555 | ₩3,245 | ₩3,250 | -3.70% | 10.5만 |
|---|
| 2026.05.04 | ₩3,425 | ₩3,715 | ₩3,355 | ₩3,375 | -1.46% | 17.8만 |
|---|
| 2026.04.30 | ₩3,565 | ₩3,590 | ₩3,355 | ₩3,405 | -4.49% | 9.3만 |
|---|
| 2026.04.29 | ₩3,470 | ₩3,665 | ₩3,375 | ₩3,540 | +2.02% | 10.5만 |
|---|
| 2026.04.28 | ₩3,460 | ₩3,575 | ₩3,370 | ₩3,470 | +0.29% | 7.7만 |
|---|
| 2026.04.27 | ₩3,665 | ₩3,685 | ₩3,455 | ₩3,460 | -5.59% | 10.3만 |
|---|
| 2026.04.24 | ₩3,590 | ₩3,640 | ₩3,475 | ₩3,605 | +0.42% | 9.9만 |
|---|
| 2026.04.23 | ₩3,910 | ₩4,060 | ₩3,535 | ₩3,545 | -9.34% | 30.3만 |
|---|
| 2026.04.22 | ₩3,610 | ₩4,690 | ₩3,610 | ₩3,905 | +8.17% | 236.7만 |
|---|
| 2026.04.21 | ₩3,560 | ₩3,645 | ₩3,480 | ₩3,610 | +1.40% | 7.1만 |
|---|
| 2026.04.20 | ₩3,625 | ₩3,700 | ₩3,470 | ₩3,560 | -1.79% | 6.6만 |
|---|
| 2026.04.17 | ₩3,685 | ₩3,850 | ₩3,500 | ₩3,625 | -1.63% | 10.4만 |
|---|
| 2026.04.16 | ₩3,450 | ₩3,685 | ₩3,450 | ₩3,685 | +6.81% | 7.1만 |
|---|
| 2026.04.15 | ₩3,515 | ₩3,515 | ₩3,360 | ₩3,440 | -2.13% | 6.8만 |
|---|
| 2026.04.14 | ₩3,465 | ₩3,550 | ₩3,440 | ₩3,510 | +1.30% | 3.4만 |
|---|
| 2026.04.13 | ₩3,495 | ₩3,570 | ₩3,405 | ₩3,465 | -0.86% | 4.3만 |
|---|
| 2026.04.10 | ₩3,425 | ₩3,630 | ₩3,405 | ₩3,495 | +2.04% | 9.1만 |
|---|
| 2026.04.09 | ₩3,345 | ₩3,450 | ₩3,275 | ₩3,425 | +2.39% | 4.3만 |
|---|
| 2026.04.08 | ₩3,205 | ₩3,360 | ₩3,205 | ₩3,350 | +4.52% | 5.3만 |
|---|
| 2026.04.07 | ₩3,085 | ₩3,185 | ₩3,045 | ₩3,170 | +2.76% | 4.5만 |
|---|
| 2026.04.06 | ₩3,170 | ₩3,235 | ₩3,020 | ₩3,085 | -2.68% | 4만 |
|---|
| 2026.04.03 | ₩3,320 | ₩3,470 | ₩3,135 | ₩3,165 | -4.67% | 6.6만 |
|---|
| 2026.04.02 | ₩3,320 | ₩3,510 | ₩3,200 | ₩3,300 | -0.60% | 8.7만 |
|---|
| 2026.04.01 | ₩3,155 | ₩3,460 | ₩3,090 | ₩3,320 | +5.23% | 10.1만 |
|---|
| 2026.03.31 | ₩3,135 | ₩3,275 | ₩3,020 | ₩3,090 | -1.44% | 7.8만 |
|---|
| 2026.03.30 | ₩3,390 | ₩3,395 | ₩3,130 | ₩3,135 | -7.52% | 13.5만 |
|---|
| 2026.03.27 | ₩3,330 | ₩3,575 | ₩3,055 | ₩3,460 | +3.90% | 20.7만 |
|---|
| 2026.03.26 | ₩3,195 | ₩3,360 | ₩3,100 | ₩3,175 | -0.63% | 15.8만 |
|---|
| 2026.03.25 | ₩2,965 | ₩3,230 | ₩2,900 | ₩3,165 | +6.75% | 14.7만 |
|---|
| 2026.03.24 | ₩3,000 | ₩3,130 | ₩2,810 | ₩2,985 | -0.50% | 21만 |
|---|
| 2026.03.23 | ₩2,840 | ₩3,145 | ₩2,810 | ₩3,005 | +5.81% | 34.6만 |
|---|
| 2026.03.20 | ₩3,470 | ₩3,515 | ₩3,330 | ₩3,370 | -2.88% | 12.6만 |
|---|
| 2026.03.19 | ₩3,665 | ₩3,665 | ₩3,415 | ₩3,470 | -5.32% | 10.1만 |
|---|
| 2026.03.18 | ₩3,660 | ₩3,775 | ₩3,500 | ₩3,630 | -0.82% | 14.4만 |
|---|
| 2026.03.17 | ₩3,620 | ₩3,870 | ₩3,600 | ₩3,660 | +1.10% | 10.1만 |
|---|
| 2026.03.16 | ₩3,700 | ₩3,730 | ₩3,600 | ₩3,620 | -2.16% | 11.7만 |
|---|
| 2026.03.13 | ₩3,925 | ₩3,925 | ₩3,655 | ₩3,730 | -4.97% | 16.8만 |
|---|
| 2026.03.12 | ₩3,800 | ₩4,110 | ₩3,625 | ₩3,960 | +4.21% | 20.1만 |
|---|
| 2026.03.11 | ₩3,720 | ₩3,990 | ₩3,595 | ₩3,810 | +2.42% | 23만 |
|---|
| 2026.03.10 | ₩4,105 | ₩4,165 | ₩3,600 | ₩3,720 | -9.38% | 26.2만 |
|---|
| 2026.03.09 | ₩3,935 | ₩3,935 | ₩3,510 | ₩3,865 | -1.78% | 18.1만 |
|---|
| 2026.03.06 | ₩3,740 | ₩4,050 | ₩3,575 | ₩4,045 | +8.16% | 29.4만 |
|---|
| 2026.03.05 | ₩3,515 | ₩3,800 | ₩3,400 | ₩3,740 | +6.40% | 33.3만 |
|---|
| 2026.03.04 | ₩3,830 | ₩3,830 | ₩3,100 | ₩3,215 | -16.06% | 59.1만 |
|---|
| 2026.03.03 | ₩3,450 | ₩4,470 | ₩3,390 | ₩3,830 | +11.01% | 216.8만 |
|---|
| 2026.02.27 | ₩4,660 | ₩5,020 | ₩4,430 | ₩4,430 | -4.94% | 276만 |
|---|
| 2026.02.26 | ₩6,100 | ₩6,580 | ₩6,100 | ₩6,320 | +3.61% | 29.3만 |
|---|
| 2026.02.25 | ₩6,210 | ₩6,220 | ₩6,000 | ₩6,100 | -1.77% | 17.1만 |
|---|
| 2026.02.24 | ₩5,990 | ₩6,690 | ₩5,950 | ₩6,210 | +3.67% | 29.4만 |
|---|
| 2026.02.23 | ₩5,990 | ₩6,100 | ₩5,860 | ₩5,990 | 0.00% | 8.3만 |
|---|
| 2026.02.20 | ₩6,100 | ₩6,150 | ₩5,900 | ₩5,990 | -1.80% | 12만 |
|---|
| 2026.02.19 | ₩6,200 | ₩6,420 | ₩5,990 | ₩6,010 | -3.06% | 18.3만 |
|---|
| 2026.02.13 | ₩6,580 | ₩6,680 | ₩6,150 | ₩6,190 | -5.93% | 14.5만 |
|---|
| 2026.02.12 | ₩6,430 | ₩6,690 | ₩6,430 | ₩6,580 | +2.33% | 10.9만 |
|---|
| 2026.02.11 | ₩6,400 | ₩6,590 | ₩6,330 | ₩6,430 | +0.47% | 7.6만 |
|---|
| 2026.02.10 | ₩6,600 | ₩6,660 | ₩6,310 | ₩6,400 | -3.03% | 7.7만 |
|---|
| 2026.02.09 | ₩6,930 | ₩6,930 | ₩6,480 | ₩6,580 | -5.05% | 9.8만 |
|---|
| 2026.02.06 | ₩6,880 | ₩6,880 | ₩6,280 | ₩6,580 | -4.36% | 9.6만 |
|---|
| 2026.02.05 | ₩6,690 | ₩7,190 | ₩6,550 | ₩6,880 | +2.84% | 29.7만 |
|---|
| 2026.02.04 | ₩6,660 | ₩7,020 | ₩6,610 | ₩6,690 | +0.45% | 12.8만 |
|---|
| 2026.02.03 | ₩7,100 | ₩7,100 | ₩6,590 | ₩6,610 | -6.90% | 11.5만 |
|---|
| 2026.02.02 | ₩6,860 | ₩7,260 | ₩6,390 | ₩6,700 | -2.33% | 21.3만 |
|---|
| 2026.01.30 | ₩7,770 | ₩7,890 | ₩6,770 | ₩6,870 | -11.58% | 44.7만 |
|---|
| 2026.01.29 | ₩7,300 | ₩7,640 | ₩7,270 | ₩7,550 | +3.42% | 25.9만 |
|---|
| 2026.01.28 | ₩7,560 | ₩7,700 | ₩7,020 | ₩7,260 | -3.97% | 40.7만 |
|---|
| 2026.01.27 | ₩8,630 | ₩8,630 | ₩7,500 | ₩7,560 | -12.40% | 43.9만 |
|---|
| 2026.01.26 | ₩8,450 | ₩9,500 | ₩8,370 | ₩8,630 | +2.13% | 81.7만 |
|---|
| 2026.01.23 | ₩8,840 | ₩9,100 | ₩7,980 | ₩8,200 | -7.24% | 56.9만 |
|---|
| 2026.01.22 | ₩8,040 | ₩9,180 | ₩8,040 | ₩8,690 | +8.08% | 109.9만 |
|---|
| 2026.01.21 | ₩7,930 | ₩8,000 | ₩7,710 | ₩7,910 | -0.25% | 10만 |
|---|
| 2026.01.20 | ₩8,070 | ₩8,430 | ₩7,920 | ₩8,090 | +0.25% | 18.2만 |
|---|
| 2026.01.19 | ₩8,010 | ₩8,300 | ₩7,700 | ₩8,070 | +0.75% | 17만 |
|---|
| 2026.01.16 | ₩8,050 | ₩8,500 | ₩7,830 | ₩8,010 | -0.50% | 35.2만 |
|---|
| 2026.01.15 | ₩7,470 | ₩8,050 | ₩7,470 | ₩8,020 | +7.36% | 31.4만 |
|---|
| 2026.01.14 | ₩7,440 | ₩7,670 | ₩7,060 | ₩7,470 | +0.40% | 23만 |
|---|
| 2026.01.13 | ₩7,160 | ₩7,480 | ₩7,000 | ₩7,440 | +3.91% | 15만 |
|---|
| 2026.01.12 | ₩7,160 | ₩7,400 | ₩6,850 | ₩7,160 | 0.00% | 15.6만 |
|---|
| 2026.01.09 | ₩6,680 | ₩7,150 | ₩6,530 | ₩7,150 | +7.04% | 20.2만 |
|---|
| 2026.01.08 | ₩6,000 | ₩6,820 | ₩5,950 | ₩6,680 | +11.33% | 22만 |
|---|
| 2026.01.07 | ₩5,830 | ₩6,420 | ₩5,830 | ₩6,350 | +8.92% | 19만 |
|---|
| 2026.01.06 | ₩5,800 | ₩5,850 | ₩5,640 | ₩5,780 | -0.34% | 3.7만 |
|---|
| 2026.01.05 | ₩6,100 | ₩6,100 | ₩5,710 | ₩5,730 | -6.07% | 8.7만 |
|---|
| 2026.01.02 | ₩5,350 | ₩5,900 | ₩5,230 | ₩5,860 | +9.53% | 22.4만 |
|---|
| 2025.12.30 | ₩5,040 | ₩5,360 | ₩5,010 | ₩5,170 | +2.58% | 4.7만 |
|---|
| 2025.12.29 | ₩5,050 | ₩5,100 | ₩4,980 | ₩5,040 | -0.20% | 4.7만 |
|---|
| 2025.12.26 | ₩5,100 | ₩5,230 | ₩5,000 | ₩5,050 | -0.98% | 7.7만 |
|---|
| 2025.12.24 | ₩5,330 | ₩5,390 | ₩4,980 | ₩5,070 | -4.88% | 9.8만 |
|---|
| 2025.12.23 | ₩5,150 | ₩5,260 | ₩4,950 | ₩5,200 | +0.97% | 8.3만 |
|---|
| 2025.12.22 | ₩5,040 | ₩5,210 | ₩4,975 | ₩5,000 | -0.79% | 7.3만 |
|---|
| 2025.12.19 | ₩4,835 | ₩5,190 | ₩4,750 | ₩5,040 | +4.24% | 10.6만 |
|---|
| 2025.12.18 | ₩4,815 | ₩4,970 | ₩4,610 | ₩4,830 | +0.31% | 8.9만 |
|---|
| 2025.12.17 | ₩4,855 | ₩4,925 | ₩4,725 | ₩4,770 | -1.75% | 11만 |
|---|
| 2025.12.16 | ₩5,210 | ₩5,210 | ₩4,720 | ₩4,825 | -7.39% | 34.2만 |
|---|
| 2025.12.15 | ₩6,130 | ₩6,250 | ₩5,150 | ₩5,260 | -14.19% | 46.2만 |
|---|
| 2025.12.12 | ₩6,800 | ₩6,820 | ₩5,550 | ₩6,120 | -10.00% | 32.9만 |
|---|
| 2025.12.11 | ₩7,020 | ₩7,080 | ₩6,720 | ₩6,800 | -3.13% | 7.9만 |
|---|
| 2025.12.10 | ₩7,090 | ₩7,220 | ₩7,010 | ₩7,050 | -0.56% | 4.1만 |
|---|
| 2025.12.09 | ₩7,390 | ₩7,530 | ₩7,090 | ₩7,090 | -4.06% | 7.4만 |
|---|
| 2025.12.08 | ₩7,310 | ₩7,570 | ₩6,860 | ₩7,550 | +3.28% | 8.3만 |
|---|
| 2025.12.05 | ₩7,110 | ₩7,400 | ₩6,960 | ₩7,280 | +2.39% | 5.6만 |
|---|
| 2025.12.04 | ₩7,180 | ₩7,310 | ₩6,940 | ₩7,040 | -1.95% | 5.3만 |
|---|
| 2025.12.03 | ₩7,050 | ₩7,350 | ₩7,010 | ₩7,180 | +1.84% | 5.7만 |
|---|
| 2025.12.02 | ₩7,220 | ₩7,310 | ₩7,040 | ₩7,090 | -1.80% | 6.9만 |
|---|
| 2025.12.01 | ₩6,590 | ₩7,480 | ₩6,480 | ₩7,180 | +8.95% | 20.6만 |
|---|
| 2025.11.28 | ₩6,750 | ₩7,080 | ₩6,500 | ₩6,560 | -2.81% | 5.9만 |
|---|
| 2025.11.27 | ₩6,590 | ₩6,840 | ₩6,570 | ₩6,770 | +2.73% | 3.9만 |
|---|
| 2025.11.26 | ₩6,580 | ₩6,740 | ₩6,420 | ₩6,590 | +0.15% | 4.7만 |
|---|
| 2025.11.25 | ₩6,800 | ₩7,100 | ₩6,380 | ₩6,480 | -4.71% | 10.9만 |
|---|
| 2025.11.24 | ₩7,250 | ₩7,340 | ₩6,070 | ₩6,740 | -7.03% | 30.5만 |
|---|
| 2025.11.21 | ₩7,320 | ₩7,660 | ₩7,250 | ₩7,250 | -0.96% | 9.4만 |
|---|
| 2025.11.20 | ₩7,830 | ₩8,090 | ₩7,700 | ₩7,700 | -1.66% | 4.2만 |
|---|
| 2025.11.19 | ₩7,910 | ₩8,030 | ₩7,620 | ₩7,820 | -1.14% | 7만 |
|---|
| 2025.11.18 | ₩8,170 | ₩8,170 | ₩7,780 | ₩7,910 | -3.18% | 8.2만 |
|---|
| 2025.11.17 | ₩8,050 | ₩8,290 | ₩7,910 | ₩8,180 | +1.61% | 8.4만 |
|---|
| 2025.11.14 | ₩8,550 | ₩8,550 | ₩7,950 | ₩8,050 | -5.85% | 14.6만 |
|---|
| 2025.11.13 | ₩8,240 | ₩8,700 | ₩8,060 | ₩8,560 | +3.88% | 28만 |
|---|
| 2025.11.12 | ₩8,030 | ₩8,310 | ₩7,950 | ₩8,110 | +1.00% | 8.7만 |
|---|
| 2025.11.11 | ₩7,660 | ₩8,360 | ₩7,660 | ₩8,020 | +4.70% | 29.4만 |
|---|
| 2025.11.10 | ₩7,350 | ₩7,680 | ₩7,150 | ₩7,640 | +3.95% | 9만 |
|---|
| 2025.11.07 | ₩7,610 | ₩7,730 | ₩7,200 | ₩7,350 | -3.42% | 13.8만 |
|---|
| 2025.11.06 | ₩7,780 | ₩7,850 | ₩7,400 | ₩7,620 | -2.06% | 12.3만 |
|---|
| 2025.11.05 | ₩7,800 | ₩7,800 | ₩7,430 | ₩7,770 | -0.38% | 11.8만 |
|---|
| 2025.11.04 | ₩7,520 | ₩7,990 | ₩7,420 | ₩7,800 | +3.72% | 18.5만 |
|---|
| 2025.11.03 | ₩7,330 | ₩7,800 | ₩7,230 | ₩7,560 | +3.14% | 27.1만 |
|---|
| 2025.10.31 | ₩7,170 | ₩7,400 | ₩6,850 | ₩7,200 | +0.42% | 13.3만 |
|---|
| 2025.10.30 | ₩7,250 | ₩7,680 | ₩7,150 | ₩7,160 | -1.24% | 18.1만 |
|---|
| 2025.10.29 | ₩6,850 | ₩7,870 | ₩6,690 | ₩7,290 | +6.42% | 33.8만 |
|---|
| 2025.10.28 | ₩7,000 | ₩7,070 | ₩6,620 | ₩6,850 | -2.14% | 10.9만 |
|---|
| 2025.10.27 | ₩6,820 | ₩7,040 | ₩6,660 | ₩6,980 | +2.35% | 13만 |
|---|
| 2025.10.24 | ₩6,820 | ₩7,090 | ₩6,750 | ₩6,800 | -0.29% | 13.1만 |
|---|
| 2025.10.23 | ₩6,740 | ₩6,940 | ₩6,600 | ₩6,790 | +0.74% | 6.6만 |
|---|
| 2025.10.22 | ₩7,080 | ₩7,160 | ₩6,650 | ₩6,740 | -4.80% | 13.3만 |
|---|
| 2025.10.21 | ₩7,100 | ₩7,290 | ₩6,900 | ₩7,080 | -0.28% | 8.5만 |
|---|
| 2025.10.20 | ₩7,250 | ₩7,290 | ₩6,880 | ₩7,100 | -2.07% | 14.7만 |
|---|
| 2025.10.17 | ₩7,340 | ₩7,540 | ₩7,210 | ₩7,290 | -0.68% | 13.2만 |
|---|
| 2025.10.16 | ₩7,430 | ₩7,700 | ₩7,290 | ₩7,340 | -1.21% | 12.4만 |
|---|
| 2025.10.15 | ₩7,000 | ₩7,530 | ₩6,900 | ₩7,430 | +6.14% | 14.7만 |
|---|
| 2025.10.14 | ₩7,150 | ₩7,210 | ₩6,900 | ₩7,000 | -2.10% | 21.1만 |
|---|
| 2025.10.13 | ₩6,470 | ₩7,300 | ₩6,470 | ₩7,170 | +10.82% | 24.2만 |
|---|
| 2025.10.10 | ₩6,200 | ₩6,850 | ₩6,170 | ₩6,820 | +10.00% | 23.2만 |
|---|