시장 데이터를 불러오는 중
전체 종목
에이에프더블류 과거 주가
312610.KQ · KOSDAQ
주요 제품·사업: 음극마찰용접단자
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
312610.KQ · KOSDAQ
주요 제품·사업: 음극마찰용접단자
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩37 | ₩37 | ₩37 | ₩37 | 0.00% | 0 |
| 2026.10.07 | ₩37 | ₩37 | ₩37 | ₩37 | 0.00% | 0 |
| 2026.10.06 | ₩37 | ₩37 | ₩37 | ₩37 | 0.00% | 0 |
| 2026.10.02 | ₩40 | ₩40 | ₩33 | ₩37 | -7.50% | 137.4만 |
| 2026.10.01 | ₩43 | ₩44 | ₩39 | ₩39 | -9.30% | 191.2만 |
| 2026.09.30 | ₩45 | ₩52 | ₩39 | ₩42 | -6.67% | 242.2만 |
| 2026.09.29 | ₩69 | ₩69 | ₩45 | ₩45 | -34.78% | 288.6만 |
| 2026.09.28 | ₩99 | ₩107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76 |
| ₩76 |
| -23.23% |
| 301.8만 |
| 2026.09.23 | ₩145 | ₩145 | ₩93 | ₩106 | -26.90% | 550.6만 |
|---|
| 2026.09.22 | ₩89 | ₩89 | ₩89 | ₩89 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩113 | ₩129 | ₩89 | ₩89 | -21.24% | 245.7만 |
|---|
| 2026.09.18 | ₩112 | ₩126 | ₩101 | ₩107 | -4.46% | 146.9만 |
|---|
| 2026.09.17 | ₩125 | ₩127 | ₩114 | ₩114 | -8.80% | 86만 |
|---|
| 2026.09.16 | ₩126 | ₩148 | ₩123 | ₩125 | -0.79% | 73.7만 |
|---|
| 2026.09.15 | ₩148 | ₩148 | ₩121 | ₩129 | -12.84% | 125.3만 |
|---|
| 2026.09.14 | ₩154 | ₩197 | ₩140 | ₩144 | -6.49% | 324만 |
|---|
| 2026.09.11 | ₩150 | ₩175 | ₩132 | ₩154 | +2.67% | 351.6만 |
|---|
| 2026.09.10 | ₩206 | ₩265 | ₩152 | ₩152 | -26.21% | 272.6만 |
|---|
| 2026.09.09 | ₩259 | ₩260 | ₩190 | ₩206 | -20.46% | 164.7만 |
|---|
| 2026.09.08 | ₩283 | ₩293 | ₩259 | ₩259 | -8.48% | 35.1만 |
|---|
| 2026.09.07 | ₩286 | ₩325 | ₩274 | ₩286 | 0.00% | 46.8만 |
|---|
| 2026.09.04 | ₩279 | ₩296 | ₩261 | ₩279 | 0.00% | 30.4만 |
|---|
| 2026.09.03 | ₩291 | ₩296 | ₩265 | ₩280 | -3.78% | 39.2만 |
|---|
| 2026.09.02 | ₩343 | ₩343 | ₩287 | ₩291 | -15.16% | 57.8만 |
|---|
| 2026.09.01 | ₩304 | ₩400 | ₩299 | ₩324 | +6.58% | 155.3만 |
|---|
| 2026.08.31 | ₩391 | ₩470 | ₩314 | ₩315 | -19.44% | 253.8만 |
|---|
| 2026.08.28 | ₩299 | ₩386 | ₩280 | ₩386 | +29.10% | 193만 |
|---|
| 2026.08.27 | ₩296 | ₩313 | ₩277 | ₩297 | +0.34% | 27.3만 |
|---|
| 2026.08.26 | ₩297 | ₩297 | ₩256 | ₩288 | -3.03% | 37.9만 |
|---|
| 2026.08.25 | ₩350 | ₩350 | ₩253 | ₩286 | -18.29% | 72.7만 |
|---|
| 2026.08.24 | ₩360 | ₩375 | ₩329 | ₩351 | -2.50% | 11.6만 |
|---|
| 2026.08.21 | ₩404 | ₩414 | ₩351 | ₩351 | -13.12% | 12.5만 |
|---|
| 2026.08.20 | ₩396 | ₩412 | ₩363 | ₩397 | +0.25% | 12.3만 |
|---|
| 2026.08.19 | ₩431 | ₩431 | ₩380 | ₩396 | -8.12% | 7.8만 |
|---|
| 2026.08.18 | ₩372 | ₩444 | ₩334 | ₩410 | +10.22% | 74.6만 |
|---|
| 2026.08.14 | ₩334 | ₩444 | ₩311 | ₩351 | +5.09% | 125.2만 |
|---|
| 2026.08.13 | ₩364 | ₩383 | ₩333 | ₩342 | -6.04% | 10.2만 |
|---|
| 2026.08.12 | ₩369 | ₩410 | ₩360 | ₩363 | -1.63% | 8만 |
|---|
| 2026.08.11 | ₩367 | ₩379 | ₩357 | ₩366 | -0.27% | 3.4만 |
|---|
| 2026.08.10 | ₩381 | ₩393 | ₩367 | ₩367 | -3.67% | 5만 |
|---|
| 2026.08.07 | ₩385 | ₩392 | ₩352 | ₩379 | -1.56% | 8.4만 |
|---|
| 2026.08.06 | ₩383 | ₩393 | ₩370 | ₩382 | -0.26% | 2.1만 |
|---|
| 2026.08.05 | ₩359 | ₩395 | ₩359 | ₩383 | +6.69% | 3.3만 |
|---|
| 2026.08.04 | ₩367 | ₩430 | ₩366 | ₩385 | +4.90% | 14.9만 |
|---|
| 2026.08.03 | ₩336 | ₩395 | ₩336 | ₩365 | +8.63% | 3.8만 |
|---|
| 2026.07.31 | ₩332 | ₩363 | ₩318 | ₩352 | +6.02% | 14만 |
|---|
| 2026.07.30 | ₩370 | ₩370 | ₩318 | ₩320 | -13.51% | 11.2만 |
|---|
| 2026.07.29 | ₩385 | ₩387 | ₩310 | ₩345 | -10.39% | 6.9만 |
|---|
| 2026.07.28 | ₩390 | ₩413 | ₩365 | ₩380 | -2.56% | 8.5만 |
|---|
| 2026.07.27 | ₩387 | ₩460 | ₩368 | ₩411 | +6.20% | 27.4만 |
|---|
| 2026.07.24 | ₩469 | ₩469 | ₩387 | ₩387 | -17.48% | 11.5만 |
|---|
| 2026.07.23 | ₩413 | ₩517 | ₩397 | ₩456 | +10.41% | 49.8만 |
|---|
| 2026.07.22 | ₩405 | ₩424 | ₩381 | ₩410 | +1.23% | 9.2만 |
|---|
| 2026.07.21 | ₩429 | ₩429 | ₩370 | ₩420 | -2.10% | 19.9만 |
|---|
| 2026.07.20 | ₩392 | ₩449 | ₩382 | ₩416 | +6.12% | 24만 |
|---|
| 2026.07.16 | ₩367 | ₩442 | ₩365 | ₩392 | +6.81% | 14.2만 |
|---|
| 2026.07.15 | ₩410 | ₩433 | ₩401 | ₩423 | +3.17% | 9.4만 |
|---|
| 2026.07.14 | ₩451 | ₩469 | ₩360 | ₩398 | -11.75% | 34.9만 |
|---|
| 2026.07.13 | ₩430 | ₩542 | ₩428 | ₩470 | +9.30% | 82.5만 |
|---|
| 2026.07.10 | ₩415 | ₩445 | ₩415 | ₩417 | +0.48% | 15.1만 |
|---|
| 2026.07.09 | ₩502 | ₩520 | ₩409 | ₩415 | -17.33% | 32만 |
|---|
| 2026.07.08 | ₩502 | ₩519 | ₩476 | ₩502 | 0.00% | 11.8만 |
|---|
| 2026.07.07 | ₩490 | ₩572 | ₩475 | ₩500 | +2.04% | 25만 |
|---|
| 2026.07.06 | ₩495 | ₩515 | ₩465 | ₩509 | +2.83% | 12.1만 |
|---|
| 2026.07.03 | ₩601 | ₩614 | ₩490 | ₩500 | -16.81% | 32.5만 |
|---|
| 2026.07.02 | ₩880 | ₩900 | ₩584 | ₩584 | -33.64% | 91.5만 |
|---|
| 2026.07.01 | ₩834 | ₩834 | ₩754 | ₩834 | 0.00% | 36.1만 |
|---|
| 2026.06.30 | ₩642 | ₩642 | ₩605 | ₩642 | 0.00% | 21.3만 |
|---|
| 2026.06.29 | ₩380 | ₩494 | ₩380 | ₩494 | +30.00% | 94.5만 |
|---|
| 2026.06.26 | ₩500 | ₩507 | ₩365 | ₩380 | -24.00% | 28.3만 |
|---|
| 2026.06.25 | ₩562 | ₩580 | ₩501 | ₩501 | -10.85% | 5.5만 |
|---|
| 2026.06.24 | ₩573 | ₩590 | ₩550 | ₩562 | -1.92% | 3.9만 |
|---|
| 2026.06.23 | ₩589 | ₩621 | ₩470 | ₩560 | -4.92% | 17.5만 |
|---|
| 2026.06.22 | ₩669 | ₩669 | ₩520 | ₩589 | -11.96% | 14만 |
|---|
| 2026.06.19 | ₩686 | ₩728 | ₩660 | ₩669 | -2.48% | 7.8만 |
|---|
| 2026.06.18 | ₩635 | ₩680 | ₩621 | ₩670 | +5.51% | 6.4만 |
|---|
| 2026.06.17 | ₩620 | ₩652 | ₩600 | ₩635 | +2.42% | 3.2만 |
|---|
| 2026.06.16 | ₩632 | ₩650 | ₩630 | ₩645 | +2.06% | 3만 |
|---|
| 2026.06.15 | ₩669 | ₩669 | ₩612 | ₩630 | -5.83% | 4.2만 |
|---|
| 2026.06.12 | ₩612 | ₩643 | ₩612 | ₩614 | +0.33% | 10.7만 |
|---|
| 2026.06.11 | ₩580 | ₩619 | ₩570 | ₩612 | +5.52% | 23.7만 |
|---|
| 2026.06.10 | ₩710 | ₩742 | ₩559 | ₩612 | -13.80% | 711 |
|---|
| 2026.06.09 | ₩705 | ₩743 | ₩680 | ₩723 | +2.55% | 5.3만 |
|---|
| 2026.06.08 | ₩730 | ₩735 | ₩697 | ₩711 | -2.60% | 4만 |
|---|
| 2026.06.05 | ₩711 | ₩758 | ₩665 | ₩734 | +3.23% | 13.9만 |
|---|
| 2026.06.04 | ₩897 | ₩898 | ₩676 | ₩712 | -20.62% | 27.7만 |
|---|
| 2026.06.02 | ₩900 | ₩900 | ₩850 | ₩897 | -0.33% | 4.2만 |
|---|
| 2026.06.01 | ₩1,000 | ₩1,000 | ₩900 | ₩900 | -10.00% | 4.8만 |
|---|
| 2026.05.29 | ₩1,005 | ₩1,034 | ₩982 | ₩994 | -1.09% | 2.1만 |
|---|
| 2026.05.28 | ₩970 | ₩1,043 | ₩970 | ₩1,009 | +4.02% | 5.6만 |
|---|
| 2026.05.27 | ₩1,053 | ₩1,080 | ₩950 | ₩970 | -7.88% | 13만 |
|---|
| 2026.05.26 | ₩1,100 | ₩1,100 | ₩1,061 | ₩1,062 | -3.45% | 1.6만 |
|---|
| 2026.05.22 | ₩1,070 | ₩1,120 | ₩1,067 | ₩1,095 | +2.34% | 2.7만 |
|---|
| 2026.05.21 | ₩1,074 | ₩1,095 | ₩1,062 | ₩1,070 | -0.37% | 5.7천 |
|---|
| 2026.05.20 | ₩1,090 | ₩1,090 | ₩1,001 | ₩1,058 | -2.94% | 3.2만 |
|---|
| 2026.05.19 | ₩1,126 | ₩1,151 | ₩1,095 | ₩1,097 | -2.58% | 2.4만 |
|---|
| 2026.05.18 | ₩1,071 | ₩1,129 | ₩1,030 | ₩1,129 | +5.42% | 4.1만 |
|---|
| 2026.05.15 | ₩1,166 | ₩1,200 | ₩1,050 | ₩1,071 | -8.15% | 8만 |
|---|
| 2026.05.14 | ₩1,150 | ₩1,195 | ₩1,138 | ₩1,184 | +2.96% | 4.4만 |
|---|
| 2026.05.13 | ₩1,214 | ₩1,214 | ₩1,153 | ₩1,161 | -4.37% | 4.1만 |
|---|
| 2026.05.12 | ₩1,166 | ₩1,275 | ₩1,155 | ₩1,215 | +4.20% | 10.4만 |
|---|
| 2026.05.11 | ₩1,257 | ₩1,257 | ₩1,150 | ₩1,166 | -7.24% | 9만 |
|---|
| 2026.05.08 | ₩1,318 | ₩1,318 | ₩1,231 | ₩1,250 | -5.16% | 4.3만 |
|---|
| 2026.05.07 | ₩1,230 | ₩1,320 | ₩1,225 | ₩1,318 | +7.15% | 7.6만 |
|---|
| 2026.05.06 | ₩1,322 | ₩1,330 | ₩1,200 | ₩1,230 | -6.96% | 18만 |
|---|
| 2026.05.04 | ₩1,350 | ₩1,356 | ₩1,302 | ₩1,308 | -3.11% | 10.5만 |
|---|
| 2026.04.30 | ₩1,350 | ₩1,420 | ₩1,330 | ₩1,350 | 0.00% | 8.4만 |
|---|
| 2026.04.29 | ₩1,427 | ₩1,427 | ₩1,334 | ₩1,357 | -4.91% | 18.4만 |
|---|
| 2026.04.28 | ₩1,339 | ₩1,511 | ₩1,320 | ₩1,427 | +6.57% | 54.2만 |
|---|
| 2026.04.27 | ₩1,418 | ₩1,418 | ₩1,315 | ₩1,340 | -5.50% | 17.7만 |
|---|
| 2026.04.24 | ₩1,467 | ₩1,470 | ₩1,330 | ₩1,367 | -6.82% | 55.4만 |
|---|
| 2026.04.23 | ₩1,753 | ₩1,841 | ₩1,405 | ₩1,466 | -16.37% | 238.6만 |
|---|
| 2026.04.22 | ₩1,580 | ₩1,851 | ₩1,470 | ₩1,851 | +17.15% | 171.7만 |
|---|
| 2026.04.21 | ₩1,096 | ₩1,424 | ₩1,096 | ₩1,424 | +29.93% | 112.5만 |
|---|
| 2026.04.20 | ₩1,113 | ₩1,120 | ₩1,083 | ₩1,096 | -1.53% | 3.5만 |
|---|
| 2026.04.17 | ₩1,151 | ₩1,176 | ₩1,113 | ₩1,113 | -3.30% | 2.2만 |
|---|
| 2026.04.16 | ₩1,140 | ₩1,170 | ₩1,140 | ₩1,159 | +1.67% | 7.8천 |
|---|
| 2026.04.15 | ₩1,124 | ₩1,168 | ₩1,124 | ₩1,140 | +1.42% | 4.2만 |
|---|
| 2026.04.14 | ₩1,096 | ₩1,150 | ₩1,096 | ₩1,112 | +1.46% | 2만 |
|---|
| 2026.04.13 | ₩1,112 | ₩1,125 | ₩1,100 | ₩1,100 | -1.08% | 8천 |
|---|
| 2026.04.10 | ₩1,090 | ₩1,121 | ₩1,090 | ₩1,112 | +2.02% | 4.5천 |
|---|
| 2026.04.09 | ₩1,099 | ₩1,115 | ₩1,080 | ₩1,092 | -0.64% | 1.4만 |
|---|
| 2026.04.08 | ₩1,152 | ₩1,152 | ₩1,065 | ₩1,093 | -5.12% | 4.5만 |
|---|
| 2026.04.07 | ₩1,152 | ₩1,175 | ₩1,128 | ₩1,146 | -0.52% | 1.6만 |
|---|
| 2026.04.06 | ₩1,100 | ₩1,155 | ₩1,082 | ₩1,152 | +4.73% | 4.5만 |
|---|
| 2026.04.03 | ₩1,142 | ₩1,160 | ₩1,081 | ₩1,102 | -3.50% | 4.2만 |
|---|
| 2026.04.02 | ₩1,080 | ₩1,187 | ₩1,063 | ₩1,140 | +5.56% | 14.3만 |
|---|
| 2026.04.01 | ₩1,011 | ₩1,080 | ₩1,011 | ₩1,080 | +6.82% | 3.2만 |
|---|
| 2026.03.31 | ₩972 | ₩1,010 | ₩970 | ₩1,010 | +3.91% | 1.8만 |
|---|
| 2026.03.30 | ₩990 | ₩993 | ₩972 | ₩980 | -1.01% | 1.7만 |
|---|
| 2026.03.27 | ₩968 | ₩1,055 | ₩968 | ₩981 | +1.34% | 3.5만 |
|---|
| 2026.03.26 | ₩977 | ₩977 | ₩963 | ₩968 | -0.92% | 1.1만 |
|---|
| 2026.03.25 | ₩941 | ₩1,035 | ₩941 | ₩977 | +3.83% | 4.5만 |
|---|
| 2026.03.24 | ₩979 | ₩980 | ₩941 | ₩941 | -3.88% | 2.6만 |
|---|
| 2026.03.23 | ₩955 | ₩980 | ₩950 | ₩980 | +2.62% | 1.7만 |
|---|
| 2026.03.20 | ₩955 | ₩968 | ₩951 | ₩955 | 0.00% | 2.2만 |
|---|
| 2026.03.19 | ₩965 | ₩970 | ₩956 | ₩956 | -0.93% | 2.8만 |
|---|
| 2026.03.18 | ₩975 | ₩985 | ₩950 | ₩965 | -1.03% | 2.8만 |
|---|
| 2026.03.17 | ₩946 | ₩987 | ₩946 | ₩976 | +3.17% | 2.1만 |
|---|
| 2026.03.16 | ₩940 | ₩956 | ₩940 | ₩946 | +0.64% | 1.1만 |
|---|
| 2026.03.13 | ₩980 | ₩982 | ₩940 | ₩951 | -2.96% | 4.4만 |
|---|
| 2026.03.12 | ₩1,037 | ₩1,037 | ₩984 | ₩985 | -5.01% | 3.9만 |
|---|
| 2026.03.11 | ₩1,038 | ₩1,048 | ₩1,023 | ₩1,037 | -0.10% | 2.1만 |
|---|
| 2026.03.10 | ₩1,037 | ₩1,094 | ₩1,020 | ₩1,038 | +0.10% | 1.4만 |
|---|
| 2026.03.09 | ₩1,049 | ₩1,053 | ₩1,020 | ₩1,038 | -1.05% | 2.9만 |
|---|
| 2026.03.06 | ₩970 | ₩1,067 | ₩970 | ₩1,049 | +8.14% | 4.9만 |
|---|
| 2026.03.05 | ₩895 | ₩990 | ₩894 | ₩970 | +8.38% | 6.1만 |
|---|
| 2026.03.04 | ₩1,070 | ₩1,073 | ₩892 | ₩894 | -16.45% | 11.8만 |
|---|
| 2026.03.03 | ₩1,096 | ₩1,119 | ₩1,072 | ₩1,073 | -2.10% | 3.3만 |
|---|
| 2026.02.27 | ₩1,150 | ₩1,155 | ₩1,090 | ₩1,096 | -4.70% | 9.5만 |
|---|
| 2026.02.26 | ₩1,191 | ₩1,195 | ₩1,148 | ₩1,155 | -3.02% | 3.5만 |
|---|
| 2026.02.25 | ₩1,172 | ₩1,230 | ₩1,172 | ₩1,191 | +1.62% | 3.3만 |
|---|
| 2026.02.24 | ₩1,195 | ₩1,198 | ₩1,158 | ₩1,172 | -1.92% | 2.9만 |
|---|
| 2026.02.23 | ₩1,213 | ₩1,215 | ₩1,180 | ₩1,191 | -1.81% | 3.5만 |
|---|
| 2026.02.20 | ₩1,256 | ₩1,274 | ₩1,213 | ₩1,213 | -3.42% | 2.9만 |
|---|
| 2026.02.19 | ₩1,286 | ₩1,307 | ₩1,235 | ₩1,267 | -1.48% | 5.6만 |
|---|
| 2026.02.13 | ₩1,318 | ₩1,349 | ₩1,286 | ₩1,287 | -2.35% | 1.8만 |
|---|
| 2026.02.12 | ₩1,294 | ₩1,370 | ₩1,294 | ₩1,305 | +0.85% | 5.6만 |
|---|
| 2026.02.11 | ₩1,301 | ₩1,315 | ₩1,278 | ₩1,291 | -0.77% | 1.8만 |
|---|
| 2026.02.10 | ₩1,279 | ₩1,318 | ₩1,279 | ₩1,303 | +1.88% | 1.7만 |
|---|
| 2026.02.09 | ₩1,318 | ₩1,318 | ₩1,281 | ₩1,281 | -2.81% | 4.3만 |
|---|
| 2026.02.06 | ₩1,356 | ₩1,356 | ₩1,297 | ₩1,318 | -2.80% | 3.9만 |
|---|
| 2026.02.05 | ₩1,390 | ₩1,390 | ₩1,350 | ₩1,361 | -2.09% | 2.2만 |
|---|
| 2026.02.04 | ₩1,367 | ₩1,400 | ₩1,366 | ₩1,390 | +1.68% | 1.3만 |
|---|
| 2026.02.03 | ₩1,368 | ₩1,380 | ₩1,355 | ₩1,368 | 0.00% | 2.4만 |
|---|
| 2026.02.02 | ₩1,394 | ₩1,399 | ₩1,366 | ₩1,368 | -1.87% | 2.9만 |
|---|
| 2026.01.30 | ₩1,405 | ₩1,410 | ₩1,381 | ₩1,400 | -0.36% | 2만 |
|---|
| 2026.01.29 | ₩1,386 | ₩1,414 | ₩1,380 | ₩1,405 | +1.37% | 3.2만 |
|---|
| 2026.01.28 | ₩1,405 | ₩1,413 | ₩1,370 | ₩1,386 | -1.35% | 6.8만 |
|---|
| 2026.01.27 | ₩1,432 | ₩1,432 | ₩1,400 | ₩1,405 | -1.89% | 3.1만 |
|---|
| 2026.01.26 | ₩1,470 | ₩1,475 | ₩1,405 | ₩1,421 | -3.33% | 6.6만 |
|---|
| 2026.01.23 | ₩1,419 | ₩1,437 | ₩1,402 | ₩1,427 | +0.56% | 8.3만 |
|---|
| 2026.01.22 | ₩1,402 | ₩1,674 | ₩1,391 | ₩1,401 | -0.07% | 112.3만 |
|---|
| 2026.01.21 | ₩1,500 | ₩1,500 | ₩1,400 | ₩1,401 | -6.60% | 5.9만 |
|---|
| 2026.01.20 | ₩1,600 | ₩1,600 | ₩1,486 | ₩1,500 | -6.25% | 3.7만 |
|---|
| 2026.01.19 | ₩1,441 | ₩1,585 | ₩1,367 | ₩1,545 | +7.22% | 14.7만 |
|---|
| 2026.01.16 | ₩1,471 | ₩1,472 | ₩1,432 | ₩1,441 | -2.04% | 1.8만 |
|---|
| 2026.01.15 | ₩1,426 | ₩1,540 | ₩1,417 | ₩1,471 | +3.16% | 7.4만 |
|---|
| 2026.01.14 | ₩1,495 | ₩1,495 | ₩1,426 | ₩1,426 | -4.62% | 2.4만 |
|---|
| 2026.01.13 | ₩1,428 | ₩1,570 | ₩1,417 | ₩1,495 | +4.69% | 17.1만 |
|---|
| 2026.01.12 | ₩1,349 | ₩1,440 | ₩1,333 | ₩1,414 | +4.82% | 7.5만 |
|---|
| 2026.01.09 | ₩1,355 | ₩1,355 | ₩1,331 | ₩1,349 | -0.44% | 2.2만 |
|---|
| 2026.01.08 | ₩1,389 | ₩1,396 | ₩1,355 | ₩1,355 | -2.45% | 8.6천 |
|---|
| 2026.01.07 | ₩1,390 | ₩1,394 | ₩1,362 | ₩1,389 | -0.07% | 7.7천 |
|---|
| 2026.01.06 | ₩1,426 | ₩1,426 | ₩1,391 | ₩1,392 | -2.38% | 1.3만 |
|---|
| 2026.01.05 | ₩1,390 | ₩1,397 | ₩1,386 | ₩1,392 | +0.14% | 1.6만 |
|---|
| 2026.01.02 | ₩1,362 | ₩1,420 | ₩1,355 | ₩1,383 | +1.54% | 1.4만 |
|---|
| 2025.12.30 | ₩1,330 | ₩1,568 | ₩1,330 | ₩1,373 | +3.23% | 34.3만 |
|---|
| 2025.12.29 | ₩1,370 | ₩1,371 | ₩1,324 | ₩1,330 | -2.92% | 1.2만 |
|---|
| 2025.12.26 | ₩1,334 | ₩1,366 | ₩1,313 | ₩1,365 | +2.32% | 1.7만 |
|---|
| 2025.12.24 | ₩1,327 | ₩1,343 | ₩1,310 | ₩1,321 | -0.45% | 2.6만 |
|---|
| 2025.12.23 | ₩1,360 | ₩1,367 | ₩1,327 | ₩1,327 | -2.43% | 4.5만 |
|---|
| 2025.12.22 | ₩1,400 | ₩1,400 | ₩1,355 | ₩1,360 | -2.86% | 4.2만 |
|---|
| 2025.12.19 | ₩1,413 | ₩1,558 | ₩1,381 | ₩1,384 | -2.05% | 16.5만 |
|---|
| 2025.12.18 | ₩1,409 | ₩1,423 | ₩1,399 | ₩1,399 | -0.71% | 3.9만 |
|---|
| 2025.12.17 | ₩1,418 | ₩1,420 | ₩1,407 | ₩1,409 | -0.63% | 1.5만 |
|---|
| 2025.12.16 | ₩1,410 | ₩1,419 | ₩1,410 | ₩1,418 | +0.57% | 6.9천 |
|---|
| 2025.12.15 | ₩1,420 | ₩1,437 | ₩1,401 | ₩1,420 | 0.00% | 3.9만 |
|---|
| 2025.12.12 | ₩1,430 | ₩1,430 | ₩1,401 | ₩1,420 | -0.70% | 2.5만 |
|---|
| 2025.12.11 | ₩1,422 | ₩1,435 | ₩1,421 | ₩1,421 | -0.07% | 2.6만 |
|---|
| 2025.12.10 | ₩1,433 | ₩1,450 | ₩1,424 | ₩1,424 | -0.63% | 4.8만 |
|---|
| 2025.12.09 | ₩1,442 | ₩1,460 | ₩1,430 | ₩1,431 | -0.76% | 2만 |
|---|
| 2025.12.08 | ₩1,446 | ₩1,459 | ₩1,430 | ₩1,459 | +0.90% | 1.4만 |
|---|
| 2025.12.05 | ₩1,443 | ₩1,451 | ₩1,432 | ₩1,447 | +0.28% | 6천 |
|---|
| 2025.12.04 | ₩1,432 | ₩1,458 | ₩1,432 | ₩1,443 | +0.77% | 3.6천 |
|---|
| 2025.12.03 | ₩1,440 | ₩1,465 | ₩1,433 | ₩1,433 | -0.49% | 7.3천 |
|---|
| 2025.12.02 | ₩1,450 | ₩1,463 | ₩1,430 | ₩1,440 | -0.69% | 7.5천 |
|---|
| 2025.12.01 | ₩1,460 | ₩1,460 | ₩1,358 | ₩1,450 | -0.68% | 6.3만 |
|---|
| 2025.11.28 | ₩1,450 | ₩1,460 | ₩1,440 | ₩1,450 | 0.00% | 5천 |
|---|
| 2025.11.27 | ₩1,460 | ₩1,482 | ₩1,450 | ₩1,450 | -0.68% | 1.8만 |
|---|
| 2025.11.26 | ₩1,475 | ₩1,479 | ₩1,460 | ₩1,460 | -1.02% | 1.3만 |
|---|
| 2025.11.25 | ₩1,480 | ₩1,500 | ₩1,465 | ₩1,465 | -1.01% | 1만 |
|---|
| 2025.11.24 | ₩1,471 | ₩1,490 | ₩1,460 | ₩1,490 | +1.29% | 1.3만 |
|---|
| 2025.11.21 | ₩1,480 | ₩1,493 | ₩1,455 | ₩1,471 | -0.61% | 1.7만 |
|---|
| 2025.11.20 | ₩1,490 | ₩1,519 | ₩1,480 | ₩1,485 | -0.34% | 1.2만 |
|---|
| 2025.11.19 | ₩1,496 | ₩1,534 | ₩1,419 | ₩1,490 | -0.40% | 3.4만 |
|---|
| 2025.11.18 | ₩1,490 | ₩1,541 | ₩1,476 | ₩1,496 | +0.40% | 1.5만 |
|---|
| 2025.11.17 | ₩1,505 | ₩1,512 | ₩1,485 | ₩1,490 | -1.00% | 1.2만 |
|---|
| 2025.11.14 | ₩1,567 | ₩1,567 | ₩1,490 | ₩1,502 | -4.15% | 2.6만 |
|---|
| 2025.11.13 | ₩1,495 | ₩1,600 | ₩1,495 | ₩1,559 | +4.28% | 3.7만 |
|---|
| 2025.11.12 | ₩1,485 | ₩1,515 | ₩1,473 | ₩1,508 | +1.55% | 1.3만 |
|---|
| 2025.11.11 | ₩1,471 | ₩1,497 | ₩1,465 | ₩1,485 | +0.95% | 2.5만 |
|---|
| 2025.11.10 | ₩1,510 | ₩1,518 | ₩1,465 | ₩1,471 | -2.58% | 6만 |
|---|
| 2025.11.07 | ₩1,480 | ₩1,544 | ₩1,458 | ₩1,510 | +2.03% | 2.8만 |
|---|
| 2025.11.06 | ₩1,430 | ₩1,540 | ₩1,430 | ₩1,481 | +3.57% | 4.3만 |
|---|
| 2025.11.05 | ₩1,451 | ₩1,693 | ₩1,401 | ₩1,434 | -1.17% | 82.9만 |
|---|
| 2025.11.04 | ₩1,435 | ₩1,470 | ₩1,435 | ₩1,452 | +1.18% | 2.7만 |
|---|
| 2025.11.03 | ₩1,488 | ₩1,490 | ₩1,439 | ₩1,439 | -3.29% | 4.8만 |
|---|
| 2025.10.31 | ₩1,510 | ₩1,512 | ₩1,485 | ₩1,486 | -1.59% | 1.4만 |
|---|
| 2025.10.30 | ₩1,515 | ₩1,532 | ₩1,480 | ₩1,512 | -0.20% | 5.6만 |
|---|
| 2025.10.29 | ₩1,526 | ₩1,537 | ₩1,501 | ₩1,517 | -0.59% | 3.9만 |
|---|
| 2025.10.28 | ₩1,570 | ₩1,581 | ₩1,502 | ₩1,526 | -2.80% | 5.2만 |
|---|
| 2025.10.27 | ₩1,618 | ₩1,622 | ₩1,549 | ₩1,570 | -2.97% | 7.7만 |
|---|
| 2025.10.24 | ₩1,530 | ₩1,679 | ₩1,503 | ₩1,614 | +5.49% | 29.5만 |
|---|
| 2025.10.23 | ₩1,550 | ₩1,560 | ₩1,524 | ₩1,540 | -0.65% | 1.8만 |
|---|
| 2025.10.22 | ₩1,503 | ₩1,616 | ₩1,480 | ₩1,550 | +3.13% | 8.8만 |
|---|
| 2025.10.21 | ₩1,552 | ₩1,559 | ₩1,480 | ₩1,480 | -4.64% | 6.3만 |
|---|
| 2025.10.20 | ₩1,613 | ₩1,623 | ₩1,550 | ₩1,552 | -3.78% | 7.8만 |
|---|
| 2025.10.17 | ₩1,562 | ₩1,630 | ₩1,508 | ₩1,613 | +3.27% | 20만 |
|---|
| 2025.10.16 | ₩1,501 | ₩1,590 | ₩1,491 | ₩1,562 | +4.06% | 18만 |
|---|
| 2025.10.15 | ₩1,450 | ₩1,524 | ₩1,447 | ₩1,499 | +3.38% | 8.2만 |
|---|
| 2025.10.14 | ₩1,435 | ₩1,450 | ₩1,425 | ₩1,450 | +1.05% | 1.9만 |
|---|
| 2025.10.13 | ₩1,404 | ₩1,462 | ₩1,400 | ₩1,445 | +2.92% | 4.3만 |
|---|
| 2025.10.10 | ₩1,450 | ₩1,450 | ₩1,410 | ₩1,420 | -2.07% | 2.2만 |
|---|