시장 데이터를 불러오는 중
전체 종목
아이엘 과거 주가
307180.KQ · KOSDAQ
주요 제품·사업: LED용 실리콘렌즈 외
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
307180.KQ · KOSDAQ
주요 제품·사업: LED용 실리콘렌즈 외
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,650 | ₩5,760 | ₩5,490 | ₩5,720 | +1.24% | 45.5만 |
| 2026.10.07 | ₩5,860 | ₩5,990 | ₩5,640 | ₩5,650 | -3.58% | 29.8만 |
| 2026.10.06 | ₩5,790 | ₩5,900 | ₩5,750 | ₩5,860 | +1.21% | 19.6만 |
| 2026.10.02 | ₩5,840 | ₩5,910 | ₩5,700 | ₩5,780 | -1.03% | 17.3만 |
| 2026.10.01 | ₩5,700 | ₩5,930 | ₩5,520 | ₩5,900 | +3.51% | 22.2만 |
| 2026.09.30 | ₩5,700 | ₩5,800 | ₩5,610 | ₩5,700 | 0.00% | 9.8만 |
| 2026.09.29 | ₩5,770 | ₩5,860 | ₩5,630 | ₩5,700 | -1.21% | 12.3만 |
| 2026.09.28 | ₩5,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,390 |
| ₩5,770 |
| -0.17% |
| 15.1만 |
| 2026.09.23 | ₩5,780 | ₩5,920 | ₩5,630 | ₩5,780 | 0.00% | 15.6만 |
|---|
| 2026.09.22 | ₩5,820 | ₩6,040 | ₩5,720 | ₩5,750 | -1.20% | 28.3만 |
|---|
| 2026.09.21 | ₩5,930 | ₩6,010 | ₩5,750 | ₩5,750 | -3.04% | 28만 |
|---|
| 2026.09.18 | ₩5,790 | ₩6,010 | ₩5,770 | ₩5,930 | +2.42% | 43.3만 |
|---|
| 2026.09.17 | ₩5,400 | ₩5,940 | ₩5,330 | ₩5,760 | +6.67% | 65만 |
|---|
| 2026.09.16 | ₩5,310 | ₩5,370 | ₩5,160 | ₩5,300 | -0.19% | 12.3만 |
|---|
| 2026.09.15 | ₩5,170 | ₩5,380 | ₩5,090 | ₩5,290 | +2.32% | 15.6만 |
|---|
| 2026.09.14 | ₩5,430 | ₩5,450 | ₩5,090 | ₩5,170 | -4.79% | 26만 |
|---|
| 2026.09.11 | ₩5,730 | ₩5,730 | ₩5,440 | ₩5,460 | -4.71% | 21만 |
|---|
| 2026.09.10 | ₩5,560 | ₩5,770 | ₩5,460 | ₩5,700 | +2.52% | 28.1만 |
|---|
| 2026.09.09 | ₩5,560 | ₩5,620 | ₩5,420 | ₩5,510 | -0.90% | 21.4만 |
|---|
| 2026.09.08 | ₩5,700 | ₩6,090 | ₩5,580 | ₩5,580 | -2.11% | 48.5만 |
|---|
| 2026.09.07 | ₩5,710 | ₩5,810 | ₩5,570 | ₩5,720 | +0.18% | 23.8만 |
|---|
| 2026.09.04 | ₩5,600 | ₩5,800 | ₩5,560 | ₩5,700 | +1.79% | 23.2만 |
|---|
| 2026.09.03 | ₩5,710 | ₩5,790 | ₩5,410 | ₩5,500 | -3.68% | 28.5만 |
|---|
| 2026.09.02 | ₩5,610 | ₩5,730 | ₩5,440 | ₩5,590 | -0.36% | 23.2만 |
|---|
| 2026.09.01 | ₩5,620 | ₩5,780 | ₩5,500 | ₩5,760 | +2.49% | 23.9만 |
|---|
| 2026.08.31 | ₩5,470 | ₩5,660 | ₩5,200 | ₩5,620 | +2.74% | 25.3만 |
|---|
| 2026.08.28 | ₩5,700 | ₩5,880 | ₩5,350 | ₩5,420 | -4.91% | 38만 |
|---|
| 2026.08.27 | ₩6,000 | ₩6,100 | ₩5,740 | ₩5,780 | -3.67% | 35.3만 |
|---|
| 2026.08.26 | ₩6,130 | ₩6,200 | ₩5,720 | ₩6,080 | -0.82% | 45.7만 |
|---|
| 2026.08.25 | ₩5,950 | ₩6,160 | ₩5,800 | ₩5,980 | +0.50% | 39.5만 |
|---|
| 2026.08.24 | ₩5,950 | ₩6,350 | ₩5,870 | ₩6,040 | +1.51% | 51.4만 |
|---|
| 2026.08.21 | ₩5,640 | ₩6,070 | ₩5,470 | ₩6,000 | +6.38% | 97만 |
|---|
| 2026.08.20 | ₩5,130 | ₩5,750 | ₩5,080 | ₩5,680 | +10.72% | 59.7만 |
|---|
| 2026.08.19 | ₩4,870 | ₩5,290 | ₩4,855 | ₩5,060 | +3.90% | 45.7만 |
|---|
| 2026.08.18 | ₩5,260 | ₩5,260 | ₩4,960 | ₩5,030 | -4.37% | 32.4만 |
|---|
| 2026.08.14 | ₩5,060 | ₩5,220 | ₩4,875 | ₩5,100 | +0.79% | 33.7만 |
|---|
| 2026.08.13 | ₩5,000 | ₩5,520 | ₩4,950 | ₩5,030 | +0.60% | 63.3만 |
|---|
| 2026.08.12 | ₩4,695 | ₩5,100 | ₩4,520 | ₩4,900 | +4.37% | 89.5만 |
|---|
| 2026.08.11 | ₩4,440 | ₩4,650 | ₩4,330 | ₩4,520 | +1.80% | 35.3만 |
|---|
| 2026.08.10 | ₩4,465 | ₩4,465 | ₩4,255 | ₩4,440 | -0.56% | 24.5만 |
|---|
| 2026.08.07 | ₩4,390 | ₩4,475 | ₩4,150 | ₩4,255 | -3.08% | 22.9만 |
|---|
| 2026.08.06 | ₩4,750 | ₩4,750 | ₩4,310 | ₩4,310 | -9.26% | 45.4만 |
|---|
| 2026.08.05 | ₩4,640 | ₩4,692 | ₩4,520 | ₩4,610 | -0.65% | 25만 |
|---|
| 2026.08.04 | ₩4,320 | ₩4,580 | ₩4,320 | ₩4,575 | +5.90% | 28.8만 |
|---|
| 2026.08.03 | ₩4,295 | ₩4,660 | ₩4,005 | ₩4,320 | +0.58% | 42만 |
|---|
| 2026.07.31 | ₩4,350 | ₩4,350 | ₩4,100 | ₩4,295 | -1.26% | 24.8만 |
|---|
| 2026.07.30 | ₩3,805 | ₩4,135 | ₩3,805 | ₩3,870 | +1.71% | 30.2만 |
|---|
| 2026.07.29 | ₩4,300 | ₩4,410 | ₩3,590 | ₩3,950 | -8.14% | 73.2만 |
|---|
| 2026.07.28 | ₩4,560 | ₩4,560 | ₩4,145 | ₩4,215 | -7.57% | 26.8만 |
|---|
| 2026.07.27 | ₩4,585 | ₩4,800 | ₩4,500 | ₩4,560 | -0.55% | 20.2만 |
|---|
| 2026.07.24 | ₩4,630 | ₩4,825 | ₩4,460 | ₩4,580 | -1.08% | 32.1만 |
|---|
| 2026.07.23 | ₩4,745 | ₩4,770 | ₩4,450 | ₩4,690 | -1.16% | 35.1만 |
|---|
| 2026.07.22 | ₩4,580 | ₩5,170 | ₩4,525 | ₩4,610 | +0.66% | 78.7만 |
|---|
| 2026.07.21 | ₩3,975 | ₩4,410 | ₩3,950 | ₩4,350 | +9.43% | 41.9만 |
|---|
| 2026.07.20 | ₩4,100 | ₩4,225 | ₩3,970 | ₩3,975 | -3.05% | 28.6만 |
|---|
| 2026.07.16 | ₩4,600 | ₩4,600 | ₩4,190 | ₩4,245 | -7.72% | 33.4만 |
|---|
| 2026.07.15 | ₩4,300 | ₩4,700 | ₩4,225 | ₩4,495 | +4.53% | 40.9만 |
|---|
| 2026.07.14 | ₩4,050 | ₩4,150 | ₩3,860 | ₩4,120 | +1.73% | 41.2만 |
|---|
| 2026.07.13 | ₩4,300 | ₩4,700 | ₩4,000 | ₩4,030 | -6.28% | 49만 |
|---|
| 2026.07.10 | ₩4,065 | ₩4,380 | ₩4,065 | ₩4,320 | +6.27% | 27만 |
|---|
| 2026.07.09 | ₩4,065 | ₩4,310 | ₩3,990 | ₩4,060 | -0.12% | 31.6만 |
|---|
| 2026.07.08 | ₩4,345 | ₩4,435 | ₩4,040 | ₩4,065 | -6.44% | 35.2만 |
|---|
| 2026.07.07 | ₩4,500 | ₩4,650 | ₩4,270 | ₩4,350 | -3.33% | 27.6만 |
|---|
| 2026.07.06 | ₩4,700 | ₩4,785 | ₩4,440 | ₩4,530 | -3.62% | 27.4만 |
|---|
| 2026.07.03 | ₩4,625 | ₩4,760 | ₩4,300 | ₩4,655 | +0.65% | 32.2만 |
|---|
| 2026.07.02 | ₩4,950 | ₩4,950 | ₩4,545 | ₩4,595 | -7.17% | 42만 |
|---|
| 2026.07.01 | ₩5,080 | ₩5,280 | ₩4,920 | ₩5,040 | -0.79% | 33.6만 |
|---|
| 2026.06.30 | ₩5,090 | ₩5,180 | ₩4,810 | ₩5,020 | -1.38% | 27.9만 |
|---|
| 2026.06.29 | ₩4,560 | ₩5,080 | ₩4,535 | ₩5,030 | +10.31% | 45.4만 |
|---|
| 2026.06.26 | ₩5,020 | ₩5,070 | ₩4,470 | ₩4,560 | -9.16% | 57.5만 |
|---|
| 2026.06.25 | ₩5,040 | ₩5,180 | ₩4,810 | ₩4,875 | -3.27% | 40.2만 |
|---|
| 2026.06.24 | ₩5,130 | ₩5,290 | ₩4,845 | ₩5,000 | -2.53% | 64.5만 |
|---|
| 2026.06.23 | ₩5,320 | ₩5,680 | ₩5,060 | ₩5,130 | -3.57% | 76.5만 |
|---|
| 2026.06.22 | ₩5,400 | ₩5,620 | ₩5,200 | ₩5,320 | -1.48% | 47.4만 |
|---|
| 2026.06.19 | ₩6,000 | ₩6,010 | ₩5,350 | ₩5,470 | -8.83% | 101.8만 |
|---|
| 2026.06.18 | ₩6,230 | ₩6,430 | ₩5,710 | ₩5,910 | -5.14% | 80.6만 |
|---|
| 2026.06.17 | ₩6,530 | ₩6,590 | ₩6,240 | ₩6,350 | -2.76% | 47.8만 |
|---|
| 2026.06.16 | ₩6,730 | ₩7,100 | ₩6,550 | ₩6,590 | -2.08% | 61.5만 |
|---|
| 2026.06.15 | ₩6,750 | ₩7,080 | ₩6,640 | ₩6,700 | -0.74% | 42.2만 |
|---|
| 2026.06.12 | ₩6,490 | ₩6,890 | ₩6,310 | ₩6,690 | +3.08% | 67.3만 |
|---|
| 2026.06.11 | ₩6,300 | ₩6,360 | ₩6,060 | ₩6,180 | -1.90% | 63.2만 |
|---|
| 2026.06.10 | ₩7,080 | ₩7,350 | ₩6,390 | ₩6,570 | -7.20% | 1.5천 |
|---|
| 2026.06.09 | ₩7,290 | ₩7,770 | ₩6,960 | ₩7,230 | -0.82% | 87.8만 |
|---|
| 2026.06.08 | ₩6,700 | ₩7,180 | ₩6,590 | ₩6,890 | +2.84% | 86.5만 |
|---|
| 2026.06.05 | ₩7,400 | ₩7,800 | ₩7,010 | ₩7,360 | -0.54% | 74.6만 |
|---|
| 2026.06.04 | ₩7,820 | ₩8,180 | ₩7,450 | ₩7,570 | -3.20% | 98만 |
|---|
| 2026.06.02 | ₩8,080 | ₩8,330 | ₩7,700 | ₩7,900 | -2.23% | 107.3만 |
|---|
| 2026.06.01 | ₩9,010 | ₩9,500 | ₩7,950 | ₩8,080 | -10.32% | 214만 |
|---|
| 2026.05.29 | ₩8,200 | ₩8,550 | ₩7,630 | ₩8,470 | +3.29% | 120.3만 |
|---|
| 2026.05.28 | ₩8,340 | ₩8,690 | ₩7,660 | ₩8,100 | -2.88% | 126.8만 |
|---|
| 2026.05.27 | ₩8,710 | ₩8,840 | ₩8,200 | ₩8,310 | -4.59% | 155.1만 |
|---|
| 2026.05.26 | ₩9,620 | ₩9,880 | ₩8,760 | ₩8,760 | -8.94% | 204.9만 |
|---|
| 2026.05.22 | ₩8,900 | ₩10,400 | ₩8,640 | ₩9,550 | +7.30% | 689.9만 |
|---|
| 2026.05.21 | ₩6,920 | ₩8,550 | ₩6,710 | ₩8,550 | +23.55% | 349.2만 |
|---|
| 2026.05.20 | ₩7,170 | ₩7,170 | ₩6,310 | ₩6,580 | -8.23% | 124.3만 |
|---|
| 2026.05.19 | ₩7,610 | ₩7,890 | ₩6,900 | ₩7,170 | -5.78% | 127.7만 |
|---|
| 2026.05.18 | ₩7,650 | ₩7,920 | ₩7,090 | ₩7,650 | 0.00% | 100.3만 |
|---|
| 2026.05.15 | ₩8,000 | ₩8,510 | ₩7,520 | ₩7,800 | -2.50% | 140.5만 |
|---|
| 2026.05.14 | ₩8,720 | ₩8,730 | ₩7,670 | ₩7,910 | -9.29% | 151.4만 |
|---|
| 2026.05.13 | ₩8,440 | ₩8,720 | ₩8,210 | ₩8,470 | +0.36% | 148.2만 |
|---|
| 2026.05.12 | ₩8,000 | ₩9,600 | ₩7,570 | ₩8,690 | +8.63% | 814.5만 |
|---|
| 2026.05.11 | ₩8,230 | ₩8,300 | ₩7,510 | ₩7,890 | -4.13% | 148만 |
|---|
| 2026.05.08 | ₩7,590 | ₩8,690 | ₩7,460 | ₩8,000 | +5.40% | 325.8만 |
|---|
| 2026.05.07 | ₩7,950 | ₩8,390 | ₩7,160 | ₩7,380 | -7.17% | 198.9만 |
|---|
| 2026.05.06 | ₩8,000 | ₩8,000 | ₩7,010 | ₩7,950 | -0.63% | 212.2만 |
|---|
| 2026.05.04 | ₩6,700 | ₩7,820 | ₩6,650 | ₩7,730 | +15.37% | 431.3만 |
|---|
| 2026.04.30 | ₩6,200 | ₩6,500 | ₩6,150 | ₩6,340 | +2.26% | 159.3만 |
|---|
| 2026.04.29 | ₩6,140 | ₩6,430 | ₩5,800 | ₩6,120 | -0.33% | 108.2만 |
|---|
| 2026.04.28 | ₩6,200 | ₩6,390 | ₩6,000 | ₩6,140 | -0.97% | 122만 |
|---|
| 2026.04.27 | ₩6,180 | ₩6,460 | ₩6,020 | ₩6,120 | -0.97% | 175.1만 |
|---|
| 2026.04.24 | ₩5,700 | ₩6,100 | ₩5,350 | ₩5,900 | +3.51% | 271.4만 |
|---|
| 2026.04.23 | ₩6,360 | ₩6,380 | ₩5,500 | ₩5,670 | -10.85% | 279.4만 |
|---|
| 2026.04.22 | ₩5,440 | ₩6,580 | ₩5,340 | ₩6,360 | +16.91% | 475만 |
|---|
| 2026.04.21 | ₩5,180 | ₩5,630 | ₩4,985 | ₩5,400 | +4.25% | 209.2만 |
|---|
| 2026.04.20 | ₩4,945 | ₩5,600 | ₩4,730 | ₩5,140 | +3.94% | 233.2만 |
|---|
| 2026.04.17 | ₩4,760 | ₩5,110 | ₩4,700 | ₩4,945 | +3.89% | 131.4만 |
|---|
| 2026.04.16 | ₩4,835 | ₩5,000 | ₩4,635 | ₩4,710 | -2.59% | 124.3만 |
|---|
| 2026.04.15 | ₩5,000 | ₩5,100 | ₩4,825 | ₩4,835 | -3.30% | 75.6만 |
|---|
| 2026.04.14 | ₩4,935 | ₩5,100 | ₩4,910 | ₩4,955 | +0.41% | 87.5만 |
|---|
| 2026.04.13 | ₩4,975 | ₩4,975 | ₩4,810 | ₩4,825 | -3.02% | 62.2만 |
|---|
| 2026.04.10 | ₩5,100 | ₩5,160 | ₩4,955 | ₩5,040 | -1.18% | 75.7만 |
|---|
| 2026.04.09 | ₩5,020 | ₩5,380 | ₩4,950 | ₩5,070 | +1.00% | 131만 |
|---|
| 2026.04.08 | ₩5,130 | ₩5,150 | ₩4,940 | ₩5,110 | -0.39% | 85.7만 |
|---|
| 2026.04.07 | ₩4,900 | ₩5,020 | ₩4,715 | ₩4,805 | -1.94% | 86.2만 |
|---|
| 2026.04.06 | ₩4,950 | ₩5,050 | ₩4,500 | ₩4,765 | -3.74% | 136.4만 |
|---|
| 2026.04.03 | ₩5,220 | ₩5,280 | ₩4,985 | ₩5,050 | -3.26% | 80.3만 |
|---|
| 2026.04.02 | ₩5,620 | ₩5,800 | ₩4,985 | ₩5,070 | -9.79% | 197.5만 |
|---|
| 2026.04.01 | ₩5,390 | ₩5,600 | ₩5,200 | ₩5,480 | +1.67% | 211.3만 |
|---|
| 2026.03.31 | ₩5,250 | ₩5,530 | ₩5,010 | ₩5,130 | -2.29% | 141.2만 |
|---|
| 2026.03.30 | ₩4,800 | ₩5,330 | ₩4,705 | ₩5,150 | +7.29% | 119.5만 |
|---|
| 2026.03.27 | ₩4,990 | ₩5,270 | ₩4,940 | ₩5,270 | +5.61% | 156.1만 |
|---|
| 2026.03.26 | ₩5,220 | ₩5,880 | ₩5,010 | ₩5,270 | +0.96% | 218.7만 |
|---|
| 2026.03.25 | ₩5,420 | ₩5,460 | ₩5,150 | ₩5,290 | -2.40% | 130.6만 |
|---|
| 2026.03.24 | ₩5,870 | ₩5,980 | ₩4,990 | ₩5,370 | -8.52% | 332.9만 |
|---|
| 2026.03.23 | ₩5,490 | ₩5,490 | ₩5,100 | ₩5,140 | -6.38% | 182.9만 |
|---|
| 2026.03.20 | ₩5,850 | ₩5,910 | ₩5,320 | ₩5,580 | -4.62% | 261.3만 |
|---|
| 2026.03.19 | ₩5,560 | ₩6,210 | ₩5,500 | ₩5,810 | +4.50% | 350.1만 |
|---|
| 2026.03.18 | ₩5,100 | ₩5,900 | ₩4,970 | ₩5,720 | +12.16% | 537.3만 |
|---|
| 2026.03.17 | ₩5,340 | ₩5,340 | ₩4,675 | ₩4,940 | -7.49% | 594.8만 |
|---|
| 2026.03.16 | ₩4,850 | ₩5,020 | ₩3,685 | ₩4,295 | -11.44% | 670.1만 |
|---|
| 2026.03.13 | ₩5,100 | ₩5,260 | ₩4,985 | ₩5,100 | 0.00% | 145.2만 |
|---|
| 2026.03.12 | ₩5,330 | ₩5,610 | ₩4,900 | ₩5,380 | +0.94% | 336.2만 |
|---|
| 2026.03.11 | ₩4,265 | ₩5,380 | ₩4,265 | ₩5,240 | +22.86% | 741.7만 |
|---|
| 2026.03.10 | ₩4,185 | ₩4,210 | ₩3,805 | ₩4,140 | -1.08% | 491.9만 |
|---|
| 2026.03.09 | ₩4,465 | ₩4,485 | ₩3,710 | ₩3,900 | -12.65% | 985.8만 |
|---|
| 2026.03.06 | ₩5,350 | ₩6,400 | ₩5,290 | ₩5,290 | -1.12% | 1351만 |
|---|
| 2026.03.05 | ₩6,970 | ₩7,580 | ₩6,330 | ₩7,550 | +8.32% | 219.1만 |
|---|
| 2026.03.04 | ₩7,000 | ₩7,540 | ₩5,810 | ₩5,880 | -16.00% | 373.2만 |
|---|
| 2026.03.03 | ₩8,870 | ₩9,220 | ₩7,500 | ₩8,240 | -7.10% | 311.9만 |
|---|
| 2026.02.27 | ₩9,170 | ₩9,800 | ₩8,300 | ₩9,320 | +1.64% | 435.7만 |
|---|
| 2026.02.26 | ₩7,500 | ₩9,470 | ₩7,380 | ₩9,160 | +22.13% | 708.5만 |
|---|
| 2026.02.25 | ₩6,050 | ₩7,660 | ₩6,040 | ₩7,340 | +21.32% | 846.9만 |
|---|
| 2026.02.24 | ₩6,400 | ₩6,430 | ₩5,770 | ₩5,970 | -6.72% | 285.5만 |
|---|
| 2026.02.23 | ₩5,950 | ₩6,400 | ₩5,950 | ₩6,290 | +5.71% | 300.7만 |
|---|
| 2026.02.20 | ₩5,700 | ₩6,070 | ₩5,510 | ₩5,900 | +3.51% | 271.3만 |
|---|
| 2026.02.19 | ₩5,020 | ₩5,920 | ₩5,020 | ₩5,680 | +13.15% | 406.9만 |
|---|
| 2026.02.13 | ₩5,430 | ₩5,660 | ₩4,855 | ₩4,970 | -8.47% | 352.3만 |
|---|
| 2026.02.12 | ₩4,680 | ₩5,730 | ₩4,530 | ₩5,360 | +14.53% | 1031.6만 |
|---|
| 2026.02.11 | ₩4,160 | ₩4,600 | ₩4,047 | ₩4,505 | +8.29% | 365.9만 |
|---|
| 2026.02.10 | ₩4,055 | ₩4,300 | ₩3,940 | ₩4,100 | +1.11% | 220.7만 |
|---|
| 2026.02.09 | ₩3,990 | ₩4,110 | ₩3,865 | ₩3,940 | -1.25% | 120.4만 |
|---|
| 2026.02.06 | ₩3,730 | ₩3,785 | ₩3,625 | ₩3,680 | -1.34% | 86.5만 |
|---|
| 2026.02.05 | ₩4,025 | ₩4,090 | ₩3,820 | ₩3,850 | -4.35% | 128.4만 |
|---|
| 2026.02.04 | ₩4,200 | ₩4,375 | ₩4,120 | ₩4,150 | -1.19% | 116.7만 |
|---|
| 2026.02.03 | ₩4,030 | ₩4,430 | ₩3,890 | ₩4,180 | +3.72% | 277.8만 |
|---|
| 2026.02.02 | ₩4,355 | ₩4,355 | ₩3,875 | ₩3,915 | -10.10% | 190.7만 |
|---|
| 2026.01.30 | ₩4,500 | ₩4,635 | ₩4,340 | ₩4,360 | -3.11% | 154.9만 |
|---|
| 2026.01.29 | ₩4,560 | ₩4,590 | ₩4,250 | ₩4,520 | -0.88% | 206.2만 |
|---|
| 2026.01.28 | ₩4,610 | ₩4,980 | ₩4,380 | ₩4,540 | -1.52% | 621만 |
|---|
| 2026.01.27 | ₩4,310 | ₩4,755 | ₩4,255 | ₩4,455 | +3.36% | 420.7만 |
|---|
| 2026.01.26 | ₩4,000 | ₩4,435 | ₩3,940 | ₩4,170 | +4.25% | 305.7만 |
|---|
| 2026.01.23 | ₩4,415 | ₩4,445 | ₩3,840 | ₩3,840 | -13.02% | 338.8만 |
|---|
| 2026.01.22 | ₩4,620 | ₩5,290 | ₩4,475 | ₩4,530 | -1.95% | 890만 |
|---|
| 2026.01.21 | ₩3,895 | ₩5,110 | ₩3,785 | ₩4,560 | +17.07% | 1300만 |
|---|
| 2026.01.20 | ₩3,995 | ₩4,030 | ₩3,665 | ₩3,985 | -0.25% | 136.4만 |
|---|
| 2026.01.19 | ₩3,800 | ₩4,030 | ₩3,645 | ₩3,870 | +1.84% | 191.7만 |
|---|
| 2026.01.16 | ₩3,995 | ₩3,995 | ₩3,750 | ₩3,805 | -4.76% | 121.2만 |
|---|
| 2026.01.15 | ₩3,990 | ₩4,165 | ₩3,820 | ₩3,995 | +0.13% | 188.1만 |
|---|
| 2026.01.14 | ₩4,030 | ₩4,430 | ₩3,865 | ₩3,930 | -2.48% | 480.9만 |
|---|
| 2026.01.13 | ₩3,555 | ₩3,815 | ₩3,545 | ₩3,790 | +6.61% | 120.6만 |
|---|
| 2026.01.12 | ₩3,735 | ₩3,965 | ₩3,565 | ₩3,615 | -3.21% | 161만 |
|---|
| 2026.01.09 | ₩3,460 | ₩3,775 | ₩3,410 | ₩3,720 | +7.51% | 148.8만 |
|---|
| 2026.01.08 | ₩3,495 | ₩3,540 | ₩3,380 | ₩3,475 | -0.57% | 75.1만 |
|---|
| 2026.01.07 | ₩3,795 | ₩3,795 | ₩3,460 | ₩3,460 | -8.83% | 214.4만 |
|---|
| 2026.01.06 | ₩3,600 | ₩4,110 | ₩3,530 | ₩3,880 | +7.78% | 767.8만 |
|---|
| 2026.01.05 | ₩3,090 | ₩4,010 | ₩2,950 | ₩3,765 | +21.84% | 1214.3만 |
|---|
| 2026.01.02 | ₩3,180 | ₩3,185 | ₩3,060 | ₩3,085 | -2.99% | 49.1만 |
|---|
| 2025.12.30 | ₩3,160 | ₩3,220 | ₩3,040 | ₩3,185 | +0.79% | 48.5만 |
|---|
| 2025.12.29 | ₩3,070 | ₩3,195 | ₩2,975 | ₩3,115 | +1.47% | 87만 |
|---|
| 2025.12.26 | ₩3,295 | ₩3,300 | ₩3,070 | ₩3,075 | -6.68% | 90.6만 |
|---|
| 2025.12.24 | ₩3,425 | ₩3,455 | ₩3,235 | ₩3,380 | -1.31% | 123.6만 |
|---|
| 2025.12.23 | ₩3,150 | ₩3,460 | ₩3,060 | ₩3,400 | +7.94% | 199.3만 |
|---|
| 2025.12.22 | ₩3,335 | ₩3,400 | ₩3,125 | ₩3,135 | -6.00% | 89.4만 |
|---|
| 2025.12.19 | ₩3,250 | ₩3,500 | ₩3,170 | ₩3,365 | +3.54% | 212.8만 |
|---|
| 2025.12.18 | ₩2,980 | ₩3,350 | ₩2,890 | ₩3,260 | +9.40% | 284.7만 |
|---|
| 2025.12.17 | ₩2,810 | ₩3,270 | ₩2,760 | ₩3,030 | +7.83% | 329.9만 |
|---|
| 2025.12.16 | ₩2,880 | ₩2,895 | ₩2,770 | ₩2,805 | -2.60% | 32.2만 |
|---|
| 2025.12.15 | ₩2,995 | ₩3,030 | ₩2,855 | ₩2,855 | -4.67% | 80.7만 |
|---|
| 2025.12.12 | ₩2,845 | ₩3,620 | ₩2,755 | ₩3,030 | +6.50% | 411.6만 |
|---|
| 2025.12.11 | ₩2,840 | ₩2,900 | ₩2,785 | ₩2,855 | +0.53% | 19만 |
|---|
| 2025.12.10 | ₩2,990 | ₩2,990 | ₩2,770 | ₩2,800 | -6.35% | 53.3만 |
|---|
| 2025.12.09 | ₩3,125 | ₩3,130 | ₩2,965 | ₩2,990 | -4.32% | 50.9만 |
|---|
| 2025.12.08 | ₩3,125 | ₩3,250 | ₩2,950 | ₩3,120 | -0.16% | 92만 |
|---|
| 2025.12.05 | ₩2,905 | ₩3,350 | ₩2,870 | ₩3,140 | +8.09% | 279.5만 |
|---|
| 2025.12.04 | ₩2,740 | ₩3,040 | ₩2,675 | ₩2,835 | +3.47% | 174.5만 |
|---|
| 2025.12.03 | ₩2,730 | ₩2,795 | ₩2,705 | ₩2,715 | -0.55% | 15.2만 |
|---|
| 2025.12.02 | ₩2,665 | ₩2,800 | ₩2,635 | ₩2,730 | +2.44% | 13.1만 |
|---|
| 2025.12.01 | ₩2,670 | ₩2,740 | ₩2,600 | ₩2,665 | -0.19% | 8.1만 |
|---|
| 2025.11.28 | ₩2,670 | ₩2,670 | ₩2,585 | ₩2,670 | 0.00% | 5.4만 |
|---|
| 2025.11.27 | ₩2,690 | ₩2,690 | ₩2,585 | ₩2,585 | -3.90% | 12만 |
|---|
| 2025.11.26 | ₩2,695 | ₩2,750 | ₩2,605 | ₩2,650 | -1.67% | 15만 |
|---|
| 2025.11.25 | ₩2,750 | ₩2,790 | ₩2,630 | ₩2,675 | -2.73% | 25.1만 |
|---|
| 2025.11.24 | ₩2,570 | ₩2,855 | ₩2,505 | ₩2,700 | +5.06% | 44.6만 |
|---|
| 2025.11.21 | ₩2,450 | ₩2,615 | ₩2,450 | ₩2,590 | +5.71% | 15.3만 |
|---|
| 2025.11.20 | ₩2,530 | ₩2,585 | ₩2,510 | ₩2,530 | 0.00% | 6.7만 |
|---|
| 2025.11.19 | ₩2,580 | ₩2,610 | ₩2,475 | ₩2,520 | -2.33% | 14.2만 |
|---|
| 2025.11.18 | ₩2,700 | ₩2,700 | ₩2,545 | ₩2,580 | -4.44% | 17.8만 |
|---|
| 2025.11.17 | ₩2,800 | ₩2,820 | ₩2,670 | ₩2,690 | -3.93% | 16.6만 |
|---|
| 2025.11.14 | ₩2,830 | ₩2,915 | ₩2,790 | ₩2,790 | -1.41% | 26.5만 |
|---|
| 2025.11.13 | ₩2,825 | ₩2,905 | ₩2,790 | ₩2,840 | +0.53% | 15.5만 |
|---|
| 2025.11.12 | ₩2,810 | ₩2,835 | ₩2,745 | ₩2,825 | +0.53% | 18.1만 |
|---|
| 2025.11.11 | ₩2,875 | ₩2,880 | ₩2,800 | ₩2,815 | -2.09% | 32.6만 |
|---|
| 2025.11.10 | ₩2,750 | ₩2,885 | ₩2,725 | ₩2,870 | +4.36% | 40.5만 |
|---|
| 2025.11.07 | ₩2,610 | ₩2,765 | ₩2,570 | ₩2,710 | +3.83% | 34.9만 |
|---|
| 2025.11.06 | ₩2,865 | ₩2,865 | ₩2,640 | ₩2,640 | -7.85% | 28.8만 |
|---|
| 2025.11.05 | ₩2,740 | ₩2,915 | ₩2,610 | ₩2,760 | +0.73% | 109.7만 |
|---|
| 2025.11.04 | ₩2,630 | ₩2,750 | ₩2,630 | ₩2,740 | +4.18% | 7.7만 |
|---|
| 2025.11.03 | ₩2,700 | ₩2,770 | ₩2,675 | ₩2,710 | +0.37% | 19만 |
|---|
| 2025.10.31 | ₩2,680 | ₩2,720 | ₩2,600 | ₩2,700 | +0.75% | 6.2만 |
|---|
| 2025.10.30 | ₩2,740 | ₩2,780 | ₩2,660 | ₩2,670 | -2.55% | 10.6만 |
|---|
| 2025.10.29 | ₩2,715 | ₩2,775 | ₩2,645 | ₩2,765 | +1.84% | 11.3만 |
|---|
| 2025.10.28 | ₩2,750 | ₩2,760 | ₩2,655 | ₩2,725 | -0.91% | 10.9만 |
|---|
| 2025.10.27 | ₩2,875 | ₩2,875 | ₩2,710 | ₩2,735 | -4.87% | 17.6만 |
|---|
| 2025.10.24 | ₩2,750 | ₩2,930 | ₩2,720 | ₩2,835 | +3.09% | 41.2만 |
|---|
| 2025.10.23 | ₩2,750 | ₩2,820 | ₩2,690 | ₩2,750 | 0.00% | 26.9만 |
|---|
| 2025.10.22 | ₩2,685 | ₩2,770 | ₩2,600 | ₩2,750 | +2.42% | 16.6만 |
|---|
| 2025.10.21 | ₩2,600 | ₩2,665 | ₩2,565 | ₩2,665 | +2.50% | 18.6만 |
|---|
| 2025.10.20 | ₩2,490 | ₩2,660 | ₩2,470 | ₩2,570 | +3.21% | 25.5만 |
|---|
| 2025.10.17 | ₩2,520 | ₩2,525 | ₩2,465 | ₩2,470 | -1.98% | 11.2만 |
|---|
| 2025.10.16 | ₩2,530 | ₩2,530 | ₩2,495 | ₩2,520 | -0.40% | 6.8만 |
|---|
| 2025.10.15 | ₩2,540 | ₩2,572 | ₩2,505 | ₩2,520 | -0.79% | 7만 |
|---|
| 2025.10.14 | ₩2,565 | ₩2,585 | ₩2,485 | ₩2,540 | -0.97% | 10.9만 |
|---|
| 2025.10.13 | ₩2,565 | ₩2,580 | ₩2,500 | ₩2,565 | 0.00% | 7.5만 |
|---|
| 2025.10.10 | ₩2,550 | ₩2,670 | ₩2,450 | ₩2,600 | +1.96% | 19만 |
|---|