시장 데이터를 불러오는 중
전체 종목
그래피 과거 주가
318060.KQ · KOSDAQ
주요 제품·사업: 형상기억 투명교정장치, 3D프린팅 소재, 질소경화기 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
318060.KQ · KOSDAQ
주요 제품·사업: 형상기억 투명교정장치, 3D프린팅 소재, 질소경화기 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩16,240 | ₩16,350 | ₩14,830 | ₩14,830 | -8.68% | 12만 |
| 2026.10.07 | ₩15,950 | ₩16,580 | ₩15,870 | ₩16,230 | +1.76% | 7.6만 |
| 2026.10.06 | ₩16,260 | ₩16,340 | ₩15,890 | ₩15,950 | -1.91% | 6.3만 |
| 2026.10.02 | ₩16,390 | ₩16,600 | ₩15,820 | ₩16,170 | -1.34% | 8.8만 |
| 2026.10.01 | ₩15,830 | ₩16,490 | ₩15,380 | ₩16,280 | +2.84% | 7.4만 |
| 2026.09.30 | ₩15,340 | ₩15,860 | ₩15,320 | ₩15,460 | +0.78% | 2.7만 |
| 2026.09.29 | ₩15,770 | ₩15,990 | ₩15,210 | ₩15,510 | -1.65% | 4.6만 |
| 2026.09.28 | ₩16,140 | ₩16,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,740 |
| ₩15,760 |
| -2.35% |
| 3.8만 |
| 2026.09.23 | ₩15,920 | ₩16,270 | ₩15,720 | ₩15,980 | +0.38% | 3만 |
|---|
| 2026.09.22 | ₩16,060 | ₩16,170 | ₩15,840 | ₩15,860 | -1.25% | 4.3만 |
|---|
| 2026.09.21 | ₩15,890 | ₩16,240 | ₩15,890 | ₩16,060 | +1.07% | 3.4만 |
|---|
| 2026.09.18 | ₩16,840 | ₩16,840 | ₩16,080 | ₩16,220 | -3.68% | 6.4만 |
|---|
| 2026.09.17 | ₩17,090 | ₩17,250 | ₩16,540 | ₩16,800 | -1.70% | 5.8만 |
|---|
| 2026.09.16 | ₩16,760 | ₩17,160 | ₩16,320 | ₩17,100 | +2.03% | 3.8만 |
|---|
| 2026.09.15 | ₩17,050 | ₩17,170 | ₩16,400 | ₩16,910 | -0.82% | 3.7만 |
|---|
| 2026.09.14 | ₩17,410 | ₩17,410 | ₩16,570 | ₩17,100 | -1.78% | 4.4만 |
|---|
| 2026.09.11 | ₩17,330 | ₩17,730 | ₩17,110 | ₩17,410 | +0.46% | 3만 |
|---|
| 2026.09.10 | ₩18,100 | ₩18,300 | ₩17,440 | ₩17,750 | -1.93% | 3.2만 |
|---|
| 2026.09.09 | ₩17,900 | ₩18,780 | ₩16,990 | ₩18,090 | +1.06% | 3.6만 |
|---|
| 2026.09.08 | ₩17,950 | ₩18,360 | ₩17,820 | ₩17,900 | -0.28% | 4.1만 |
|---|
| 2026.09.07 | ₩18,020 | ₩18,860 | ₩17,730 | ₩17,940 | -0.44% | 5.4만 |
|---|
| 2026.09.04 | ₩17,000 | ₩18,220 | ₩16,980 | ₩18,150 | +6.76% | 4.1만 |
|---|
| 2026.09.03 | ₩17,690 | ₩17,950 | ₩16,800 | ₩17,070 | -3.50% | 4.9만 |
|---|
| 2026.09.02 | ₩18,270 | ₩18,710 | ₩17,320 | ₩17,680 | -3.23% | 6.3만 |
|---|
| 2026.09.01 | ₩17,600 | ₩19,000 | ₩17,140 | ₩18,820 | +6.93% | 10.1만 |
|---|
| 2026.08.31 | ₩18,040 | ₩18,040 | ₩16,900 | ₩17,390 | -3.60% | 6.3만 |
|---|
| 2026.08.28 | ₩18,040 | ₩18,490 | ₩17,600 | ₩18,040 | 0.00% | 5.7만 |
|---|
| 2026.08.27 | ₩18,270 | ₩18,640 | ₩17,970 | ₩18,050 | -1.20% | 4.7만 |
|---|
| 2026.08.26 | ₩18,190 | ₩18,660 | ₩17,660 | ₩18,270 | +0.44% | 6.5만 |
|---|
| 2026.08.25 | ₩18,800 | ₩18,990 | ₩17,860 | ₩18,200 | -3.19% | 7.9만 |
|---|
| 2026.08.24 | ₩18,980 | ₩19,260 | ₩17,660 | ₩19,030 | +0.26% | 7.9만 |
|---|
| 2026.08.21 | ₩20,450 | ₩20,550 | ₩18,870 | ₩18,970 | -7.24% | 11.1만 |
|---|
| 2026.08.20 | ₩20,600 | ₩22,250 | ₩19,780 | ₩20,400 | -0.97% | 14.8만 |
|---|
| 2026.08.19 | ₩20,250 | ₩20,850 | ₩18,800 | ₩20,150 | -0.49% | 9.6만 |
|---|
| 2026.08.18 | ₩20,550 | ₩22,450 | ₩19,850 | ₩20,350 | -0.97% | 13만 |
|---|
| 2026.08.14 | ₩18,820 | ₩20,400 | ₩18,310 | ₩20,400 | +8.40% | 12.6만 |
|---|
| 2026.08.13 | ₩19,500 | ₩19,610 | ₩18,410 | ₩18,760 | -3.79% | 13.9만 |
|---|
| 2026.08.12 | ₩22,300 | ₩22,300 | ₩19,270 | ₩19,500 | -12.56% | 20.4만 |
|---|
| 2026.08.11 | ₩20,200 | ₩23,750 | ₩20,200 | ₩22,300 | +10.40% | 24.3만 |
|---|
| 2026.08.10 | ₩19,130 | ₩20,550 | ₩19,130 | ₩20,100 | +5.07% | 9.3만 |
|---|
| 2026.08.07 | ₩18,130 | ₩18,860 | ₩17,650 | ₩18,860 | +4.03% | 4.2만 |
|---|
| 2026.08.06 | ₩19,000 | ₩19,500 | ₩17,910 | ₩18,390 | -3.21% | 6만 |
|---|
| 2026.08.05 | ₩18,550 | ₩20,050 | ₩18,160 | ₩19,000 | +2.43% | 9.1만 |
|---|
| 2026.08.04 | ₩17,600 | ₩19,740 | ₩17,600 | ₩18,640 | +5.91% | 8.3만 |
|---|
| 2026.08.03 | ₩16,140 | ₩19,180 | ₩16,140 | ₩18,160 | +12.52% | 11.5만 |
|---|
| 2026.07.31 | ₩15,850 | ₩16,660 | ₩15,850 | ₩16,660 | +5.11% | 7.6만 |
|---|
| 2026.07.30 | ₩15,800 | ₩17,070 | ₩15,520 | ₩15,650 | -0.95% | 5.1만 |
|---|
| 2026.07.29 | ₩17,300 | ₩17,780 | ₩15,440 | ₩16,000 | -7.51% | 11.1만 |
|---|
| 2026.07.28 | ₩17,810 | ₩18,160 | ₩16,700 | ₩17,520 | -1.63% | 7.1만 |
|---|
| 2026.07.27 | ₩16,980 | ₩19,340 | ₩16,960 | ₩18,160 | +6.95% | 7.7만 |
|---|
| 2026.07.24 | ₩17,710 | ₩17,710 | ₩15,500 | ₩16,710 | -5.65% | 15만 |
|---|
| 2026.07.23 | ₩17,450 | ₩18,110 | ₩17,100 | ₩17,900 | +2.58% | 5.2만 |
|---|
| 2026.07.22 | ₩17,920 | ₩18,680 | ₩17,420 | ₩17,610 | -1.73% | 3.7만 |
|---|
| 2026.07.21 | ₩17,850 | ₩18,350 | ₩17,000 | ₩17,650 | -1.12% | 5.7만 |
|---|
| 2026.07.20 | ₩19,400 | ₩19,740 | ₩17,880 | ₩18,020 | -7.11% | 6.5만 |
|---|
| 2026.07.16 | ₩20,250 | ₩20,650 | ₩19,370 | ₩19,400 | -4.20% | 6.9만 |
|---|
| 2026.07.15 | ₩18,300 | ₩21,150 | ₩18,250 | ₩20,450 | +11.75% | 16만 |
|---|
| 2026.07.14 | ₩17,300 | ₩21,000 | ₩16,800 | ₩18,300 | +5.78% | 17.3만 |
|---|
| 2026.07.13 | ₩18,110 | ₩19,470 | ₩17,310 | ₩17,330 | -4.31% | 13.8만 |
|---|
| 2026.07.10 | ₩17,200 | ₩18,780 | ₩17,060 | ₩18,500 | +7.56% | 7.3만 |
|---|
| 2026.07.09 | ₩19,030 | ₩19,210 | ₩17,300 | ₩17,540 | -7.83% | 12.9만 |
|---|
| 2026.07.08 | ₩18,050 | ₩21,600 | ₩17,640 | ₩19,030 | +5.43% | 30.4만 |
|---|
| 2026.07.07 | ₩16,100 | ₩18,450 | ₩16,100 | ₩18,050 | +12.11% | 10.9만 |
|---|
| 2026.07.06 | ₩16,410 | ₩16,930 | ₩15,680 | ₩16,660 | +1.52% | 4.8만 |
|---|
| 2026.07.03 | ₩15,880 | ₩16,590 | ₩14,990 | ₩16,530 | +4.09% | 7.6만 |
|---|
| 2026.07.02 | ₩16,650 | ₩17,440 | ₩15,760 | ₩15,870 | -4.68% | 11.1만 |
|---|
| 2026.07.01 | ₩16,960 | ₩17,370 | ₩16,230 | ₩16,650 | -1.83% | 7.6만 |
|---|
| 2026.06.30 | ₩17,190 | ₩18,090 | ₩16,880 | ₩16,990 | -1.16% | 6만 |
|---|
| 2026.06.29 | ₩15,560 | ₩17,700 | ₩15,560 | ₩17,400 | +11.83% | 11.2만 |
|---|
| 2026.06.26 | ₩16,500 | ₩16,670 | ₩14,260 | ₩15,560 | -5.70% | 18.2만 |
|---|
| 2026.06.25 | ₩17,930 | ₩18,140 | ₩16,500 | ₩16,670 | -7.03% | 7.4만 |
|---|
| 2026.06.24 | ₩16,450 | ₩18,300 | ₩16,450 | ₩17,920 | +8.94% | 9.4만 |
|---|
| 2026.06.23 | ₩17,520 | ₩18,210 | ₩16,380 | ₩17,030 | -2.80% | 18.4만 |
|---|
| 2026.06.22 | ₩18,530 | ₩19,060 | ₩17,700 | ₩18,300 | -1.24% | 10.3만 |
|---|
| 2026.06.19 | ₩21,150 | ₩21,200 | ₩18,290 | ₩18,940 | -10.45% | 20.9만 |
|---|
| 2026.06.18 | ₩22,900 | ₩22,900 | ₩20,650 | ₩20,650 | -9.83% | 12.4만 |
|---|
| 2026.06.17 | ₩22,500 | ₩24,100 | ₩20,900 | ₩23,000 | +2.22% | 11.8만 |
|---|
| 2026.06.16 | ₩22,250 | ₩23,400 | ₩21,300 | ₩22,450 | +0.90% | 9.3만 |
|---|
| 2026.06.15 | ₩22,150 | ₩23,400 | ₩21,600 | ₩22,000 | -0.68% | 6.9만 |
|---|
| 2026.06.12 | ₩22,550 | ₩23,000 | ₩21,600 | ₩21,850 | -3.10% | 7.9만 |
|---|
| 2026.06.11 | ₩21,000 | ₩22,900 | ₩20,500 | ₩22,400 | +6.67% | 5.6만 |
|---|
| 2026.06.10 | ₩22,500 | ₩23,250 | ₩21,000 | ₩21,850 | -2.89% | 8.6만 |
|---|
| 2026.06.09 | ₩21,200 | ₩23,400 | ₩20,550 | ₩22,800 | +7.55% | 15.8만 |
|---|
| 2026.06.08 | ₩22,150 | ₩23,000 | ₩20,600 | ₩21,150 | -4.51% | 17.8만 |
|---|
| 2026.06.05 | ₩24,100 | ₩26,400 | ₩23,150 | ₩23,850 | -1.04% | 27.6만 |
|---|
| 2026.06.04 | ₩22,450 | ₩24,450 | ₩21,750 | ₩23,700 | +5.57% | 19만 |
|---|
| 2026.06.02 | ₩21,500 | ₩22,900 | ₩20,500 | ₩22,450 | +4.42% | 21.9만 |
|---|
| 2026.06.01 | ₩22,450 | ₩23,050 | ₩20,950 | ₩22,000 | -2.00% | 21.4만 |
|---|
| 2026.05.29 | ₩24,150 | ₩24,400 | ₩22,400 | ₩23,050 | -4.55% | 15.2만 |
|---|
| 2026.05.28 | ₩25,100 | ₩25,300 | ₩23,350 | ₩24,400 | -2.79% | 20.8만 |
|---|
| 2026.05.27 | ₩26,000 | ₩26,500 | ₩25,100 | ₩25,300 | -2.69% | 12.6만 |
|---|
| 2026.05.26 | ₩27,500 | ₩27,650 | ₩25,850 | ₩26,300 | -4.36% | 11.5만 |
|---|
| 2026.05.22 | ₩26,200 | ₩27,850 | ₩26,150 | ₩26,950 | +2.86% | 11.9만 |
|---|
| 2026.05.21 | ₩26,600 | ₩27,300 | ₩24,750 | ₩26,200 | -1.50% | 12.6만 |
|---|
| 2026.05.20 | ₩27,000 | ₩27,000 | ₩25,000 | ₩26,450 | -2.04% | 9.4만 |
|---|
| 2026.05.19 | ₩28,000 | ₩28,700 | ₩26,150 | ₩27,000 | -3.57% | 12.5만 |
|---|
| 2026.05.18 | ₩27,150 | ₩28,550 | ₩25,500 | ₩28,000 | +3.13% | 16.1만 |
|---|
| 2026.05.15 | ₩29,000 | ₩29,600 | ₩26,800 | ₩27,150 | -6.38% | 19.5만 |
|---|
| 2026.05.14 | ₩27,000 | ₩29,200 | ₩26,950 | ₩29,000 | +7.41% | 19.4만 |
|---|
| 2026.05.13 | ₩27,650 | ₩28,500 | ₩26,450 | ₩27,350 | -1.08% | 17.8만 |
|---|
| 2026.05.12 | ₩29,050 | ₩29,250 | ₩26,300 | ₩27,600 | -4.99% | 43.2만 |
|---|
| 2026.05.11 | ₩31,200 | ₩31,200 | ₩28,550 | ₩29,100 | -6.73% | 30.2만 |
|---|
| 2026.05.08 | ₩30,400 | ₩32,000 | ₩29,700 | ₩31,200 | +2.63% | 34.7만 |
|---|
| 2026.05.07 | ₩31,250 | ₩32,050 | ₩30,200 | ₩30,300 | -3.04% | 16.2만 |
|---|
| 2026.05.06 | ₩32,300 | ₩32,550 | ₩30,850 | ₩31,200 | -3.41% | 25.9만 |
|---|
| 2026.05.04 | ₩33,900 | ₩34,250 | ₩31,850 | ₩32,250 | -4.87% | 33.6만 |
|---|
| 2026.04.30 | ₩36,050 | ₩36,250 | ₩32,650 | ₩33,200 | -7.91% | 43.2만 |
|---|
| 2026.04.29 | ₩37,750 | ₩37,750 | ₩35,200 | ₩35,700 | -5.43% | 40.8만 |
|---|
| 2026.04.28 | ₩40,300 | ₩40,350 | ₩36,850 | ₩37,800 | -6.20% | 30.2만 |
|---|
| 2026.04.27 | ₩41,200 | ₩41,650 | ₩40,250 | ₩40,650 | -1.33% | 13.7만 |
|---|
| 2026.04.24 | ₩42,000 | ₩43,750 | ₩40,250 | ₩41,350 | -1.55% | 15.2만 |
|---|
| 2026.04.23 | ₩39,500 | ₩43,200 | ₩37,050 | ₩41,700 | +5.57% | 40.2만 |
|---|
| 2026.04.22 | ₩39,650 | ₩42,000 | ₩38,400 | ₩39,550 | -0.25% | 18.3만 |
|---|
| 2026.04.21 | ₩41,350 | ₩41,650 | ₩39,400 | ₩39,650 | -4.11% | 19.8만 |
|---|
| 2026.04.20 | ₩36,800 | ₩41,900 | ₩36,150 | ₩41,200 | +11.96% | 45.6만 |
|---|
| 2026.04.17 | ₩36,150 | ₩37,400 | ₩35,850 | ₩36,450 | +0.83% | 15.5만 |
|---|
| 2026.04.16 | ₩38,300 | ₩38,400 | ₩35,400 | ₩36,150 | -5.61% | 34.2만 |
|---|
| 2026.04.15 | ₩37,400 | ₩37,700 | ₩35,450 | ₩37,250 | -0.40% | 21.8만 |
|---|
| 2026.04.14 | ₩36,350 | ₩37,500 | ₩35,300 | ₩36,950 | +1.65% | 14.7만 |
|---|
| 2026.04.13 | ₩35,150 | ₩38,000 | ₩34,550 | ₩35,600 | +1.28% | 15.3만 |
|---|
| 2026.04.10 | ₩35,450 | ₩36,300 | ₩34,200 | ₩36,200 | +2.12% | 19.3만 |
|---|
| 2026.04.09 | ₩38,200 | ₩38,200 | ₩34,750 | ₩34,900 | -8.64% | 23.1만 |
|---|
| 2026.04.08 | ₩39,450 | ₩40,850 | ₩36,750 | ₩38,100 | -3.42% | 29.1만 |
|---|
| 2026.04.07 | ₩37,850 | ₩38,750 | ₩36,450 | ₩38,150 | +0.79% | 14.4만 |
|---|
| 2026.04.06 | ₩39,300 | ₩39,900 | ₩36,250 | ₩37,850 | -3.69% | 35.1만 |
|---|
| 2026.04.03 | ₩43,900 | ₩44,650 | ₩38,500 | ₩39,300 | -10.48% | 38.4만 |
|---|
| 2026.04.02 | ₩46,000 | ₩47,800 | ₩41,450 | ₩42,350 | -7.93% | 29.6만 |
|---|
| 2026.04.01 | ₩43,500 | ₩47,550 | ₩43,500 | ₩45,850 | +5.40% | 23.4만 |
|---|
| 2026.03.31 | ₩43,500 | ₩46,200 | ₩42,550 | ₩42,850 | -1.49% | 18.3만 |
|---|
| 2026.03.30 | ₩43,600 | ₩44,450 | ₩42,500 | ₩43,700 | +0.23% | 16.1만 |
|---|
| 2026.03.27 | ₩47,950 | ₩47,950 | ₩45,000 | ₩46,150 | -3.75% | 18.7만 |
|---|
| 2026.03.26 | ₩47,600 | ₩51,300 | ₩47,250 | ₩48,600 | +2.10% | 32.5만 |
|---|
| 2026.03.25 | ₩44,900 | ₩48,500 | ₩44,550 | ₩47,050 | +4.79% | 18.5만 |
|---|
| 2026.03.24 | ₩47,100 | ₩49,300 | ₩43,350 | ₩44,250 | -6.05% | 21만 |
|---|
| 2026.03.23 | ₩48,900 | ₩49,550 | ₩43,800 | ₩44,100 | -9.82% | 27.6만 |
|---|
| 2026.03.20 | ₩47,000 | ₩53,000 | ₩46,850 | ₩50,900 | +8.30% | 49.7만 |
|---|
| 2026.03.19 | ₩47,200 | ₩48,400 | ₩45,250 | ₩46,200 | -2.12% | 25.9만 |
|---|
| 2026.03.18 | ₩42,400 | ₩49,500 | ₩42,300 | ₩48,950 | +15.45% | 62.1만 |
|---|
| 2026.03.17 | ₩44,000 | ₩45,250 | ₩42,300 | ₩42,500 | -3.41% | 16.3만 |
|---|
| 2026.03.16 | ₩43,600 | ₩45,200 | ₩42,500 | ₩43,600 | 0.00% | 19만 |
|---|
| 2026.03.13 | ₩43,200 | ₩45,350 | ₩42,450 | ₩44,000 | +1.85% | 13.5만 |
|---|
| 2026.03.12 | ₩46,450 | ₩47,550 | ₩44,100 | ₩44,650 | -3.88% | 17.1만 |
|---|
| 2026.03.11 | ₩44,750 | ₩49,000 | ₩44,200 | ₩46,450 | +3.80% | 24.8만 |
|---|
| 2026.03.10 | ₩47,300 | ₩47,750 | ₩43,100 | ₩44,250 | -6.45% | 25.3만 |
|---|
| 2026.03.09 | ₩46,850 | ₩47,500 | ₩43,000 | ₩45,650 | -2.56% | 24만 |
|---|
| 2026.03.06 | ₩48,150 | ₩50,000 | ₩44,700 | ₩49,300 | +2.39% | 22.3만 |
|---|
| 2026.03.05 | ₩49,550 | ₩50,200 | ₩46,400 | ₩48,150 | -2.83% | 22.1만 |
|---|
| 2026.03.04 | ₩49,300 | ₩50,700 | ₩42,050 | ₩44,200 | -10.34% | 57.5만 |
|---|
| 2026.03.03 | ₩49,500 | ₩52,300 | ₩48,000 | ₩49,000 | -1.01% | 27.6만 |
|---|
| 2026.02.27 | ₩52,000 | ₩53,300 | ₩49,550 | ₩50,500 | -2.88% | 41만 |
|---|
| 2026.02.26 | ₩51,300 | ₩54,400 | ₩51,300 | ₩53,600 | +4.48% | 28.8만 |
|---|
| 2026.02.25 | ₩55,500 | ₩55,700 | ₩50,100 | ₩51,300 | -7.57% | 58.3만 |
|---|
| 2026.02.24 | ₩60,900 | ₩60,900 | ₩55,200 | ₩55,500 | -8.87% | 49.6만 |
|---|
| 2026.02.23 | ₩58,000 | ₩62,600 | ₩56,400 | ₩61,000 | +5.17% | 55.5만 |
|---|
| 2026.02.20 | ₩54,100 | ₩58,300 | ₩53,100 | ₩55,500 | +2.59% | 54.2만 |
|---|
| 2026.02.19 | ₩51,500 | ₩52,500 | ₩49,450 | ₩51,700 | +0.39% | 24만 |
|---|
| 2026.02.13 | ₩51,000 | ₩52,900 | ₩48,600 | ₩51,500 | +0.98% | 36.5만 |
|---|
| 2026.02.12 | ₩52,100 | ₩54,900 | ₩50,600 | ₩51,000 | -2.11% | 33.7만 |
|---|
| 2026.02.11 | ₩57,000 | ₩57,500 | ₩50,400 | ₩51,200 | -10.18% | 61.2만 |
|---|
| 2026.02.10 | ₩59,200 | ₩60,300 | ₩54,100 | ₩56,100 | -5.24% | 52.1만 |
|---|
| 2026.02.09 | ₩66,000 | ₩68,900 | ₩56,800 | ₩58,800 | -10.91% | 52.2만 |
|---|
| 2026.02.06 | ₩59,000 | ₩69,000 | ₩56,100 | ₩64,000 | +8.47% | 49.4만 |
|---|
| 2026.02.05 | ₩60,600 | ₩65,800 | ₩59,200 | ₩61,100 | +0.83% | 34.1만 |
|---|
| 2026.02.04 | ₩54,100 | ₩62,900 | ₩53,700 | ₩60,400 | +11.65% | 52.1만 |
|---|
| 2026.02.03 | ₩57,600 | ₩60,700 | ₩50,000 | ₩54,000 | -6.25% | 62.8만 |
|---|
| 2026.02.02 | ₩52,000 | ₩60,100 | ₩50,800 | ₩57,300 | +10.19% | 50.3만 |
|---|
| 2026.01.30 | ₩49,250 | ₩57,900 | ₩46,100 | ₩55,200 | +12.08% | 61.1만 |
|---|
| 2026.01.29 | ₩46,000 | ₩52,900 | ₩44,600 | ₩49,250 | +7.07% | 72.4만 |
|---|
| 2026.01.28 | ₩43,600 | ₩46,450 | ₩42,700 | ₩45,000 | +3.21% | 34.7만 |
|---|
| 2026.01.27 | ₩42,000 | ₩47,750 | ₩41,150 | ₩42,250 | +0.60% | 51.7만 |
|---|
| 2026.01.26 | ₩35,300 | ₩42,700 | ₩34,350 | ₩41,900 | +18.70% | 87.2만 |
|---|
| 2026.01.23 | ₩32,500 | ₩35,250 | ₩32,050 | ₩34,650 | +6.62% | 55.5만 |
|---|
| 2026.01.22 | ₩30,800 | ₩33,000 | ₩29,500 | ₩32,000 | +3.90% | 42.8만 |
|---|
| 2026.01.21 | ₩30,800 | ₩31,650 | ₩28,800 | ₩30,750 | -0.16% | 54.8만 |
|---|
| 2026.01.20 | ₩32,650 | ₩33,250 | ₩31,150 | ₩31,750 | -2.76% | 23.7만 |
|---|
| 2026.01.19 | ₩35,300 | ₩35,300 | ₩31,500 | ₩32,650 | -7.51% | 45.1만 |
|---|
| 2026.01.16 | ₩33,250 | ₩35,500 | ₩32,450 | ₩35,100 | +5.56% | 27.2만 |
|---|
| 2026.01.15 | ₩35,000 | ₩35,900 | ₩33,100 | ₩33,750 | -3.57% | 27.1만 |
|---|
| 2026.01.14 | ₩33,400 | ₩35,900 | ₩32,300 | ₩35,000 | +4.79% | 43.6만 |
|---|
| 2026.01.13 | ₩32,650 | ₩35,600 | ₩30,700 | ₩33,750 | +3.37% | 76.7만 |
|---|
| 2026.01.12 | ₩26,950 | ₩34,600 | ₩26,850 | ₩32,200 | +19.48% | 138.2만 |
|---|
| 2026.01.09 | ₩26,150 | ₩27,650 | ₩25,650 | ₩27,250 | +4.21% | 34.9만 |
|---|
| 2026.01.08 | ₩27,000 | ₩27,950 | ₩26,200 | ₩26,300 | -2.59% | 26만 |
|---|
| 2026.01.07 | ₩27,100 | ₩28,050 | ₩26,400 | ₩26,950 | -0.55% | 40.4만 |
|---|
| 2026.01.06 | ₩28,750 | ₩30,000 | ₩26,800 | ₩27,000 | -6.09% | 58.4만 |
|---|
| 2026.01.05 | ₩28,750 | ₩30,200 | ₩27,100 | ₩28,750 | 0.00% | 91.1만 |
|---|
| 2026.01.02 | ₩24,850 | ₩29,050 | ₩24,850 | ₩28,300 | +13.88% | 127.8만 |
|---|
| 2025.12.30 | ₩23,600 | ₩27,950 | ₩22,050 | ₩24,550 | +4.03% | 178.9만 |
|---|
| 2025.12.29 | ₩25,050 | ₩25,400 | ₩23,250 | ₩23,700 | -5.39% | 34.3만 |
|---|
| 2025.12.26 | ₩25,150 | ₩26,200 | ₩23,950 | ₩25,000 | -0.60% | 53만 |
|---|
| 2025.12.24 | ₩21,900 | ₩25,800 | ₩21,400 | ₩25,700 | +17.35% | 177.7만 |
|---|
| 2025.12.23 | ₩22,850 | ₩23,000 | ₩21,500 | ₩21,700 | -5.03% | 22.1만 |
|---|
| 2025.12.22 | ₩21,400 | ₩23,300 | ₩21,000 | ₩22,850 | +6.78% | 35.5만 |
|---|
| 2025.12.19 | ₩20,650 | ₩21,700 | ₩20,200 | ₩21,700 | +5.08% | 25.1만 |
|---|
| 2025.12.18 | ₩19,330 | ₩21,250 | ₩19,000 | ₩20,850 | +7.86% | 35.9만 |
|---|
| 2025.12.17 | ₩21,650 | ₩21,650 | ₩19,200 | ₩19,530 | -9.79% | 44.1만 |
|---|
| 2025.12.16 | ₩20,250 | ₩23,000 | ₩20,000 | ₩21,300 | +5.19% | 89.7만 |
|---|
| 2025.12.15 | ₩19,700 | ₩20,800 | ₩19,610 | ₩20,300 | +3.05% | 26.8만 |
|---|
| 2025.12.12 | ₩20,750 | ₩21,650 | ₩20,200 | ₩20,300 | -2.17% | 25만 |
|---|
| 2025.12.11 | ₩21,600 | ₩23,500 | ₩21,050 | ₩21,100 | -2.31% | 65만 |
|---|
| 2025.12.10 | ₩19,760 | ₩22,000 | ₩18,560 | ₩21,550 | +9.06% | 164.4만 |
|---|
| 2025.12.09 | ₩19,830 | ₩19,910 | ₩18,850 | ₩19,130 | -3.53% | 33만 |
|---|
| 2025.12.08 | ₩21,750 | ₩21,800 | ₩19,670 | ₩19,820 | -8.87% | 67.7만 |
|---|
| 2025.12.05 | ₩22,550 | ₩22,900 | ₩21,300 | ₩21,600 | -4.21% | 42.3만 |
|---|
| 2025.12.04 | ₩22,800 | ₩23,500 | ₩21,800 | ₩22,950 | +0.66% | 62.7만 |
|---|
| 2025.12.03 | ₩21,800 | ₩24,250 | ₩21,200 | ₩22,350 | +2.52% | 116.3만 |
|---|
| 2025.12.02 | ₩20,200 | ₩21,900 | ₩19,360 | ₩21,250 | +5.20% | 137.1만 |
|---|
| 2025.12.01 | ₩19,670 | ₩20,550 | ₩18,610 | ₩20,100 | +2.19% | 110.7만 |
|---|
| 2025.11.28 | ₩19,480 | ₩20,750 | ₩19,280 | ₩19,540 | +0.31% | 176.6만 |
|---|
| 2025.11.27 | ₩17,900 | ₩21,250 | ₩17,760 | ₩19,480 | +8.83% | 820.8만 |
|---|
| 2025.11.26 | ₩13,410 | ₩17,530 | ₩13,380 | ₩17,530 | +30.72% | 834.8만 |
|---|
| 2025.11.25 | ₩12,790 | ₩16,510 | ₩12,790 | ₩13,490 | +5.47% | 1041만 |
|---|
| 2025.11.24 | ₩11,980 | ₩13,150 | ₩11,440 | ₩12,700 | +6.01% | 67.8만 |
|---|
| 2025.11.21 | ₩12,350 | ₩12,420 | ₩11,850 | ₩11,980 | -3.00% | 16.3만 |
|---|
| 2025.11.20 | ₩12,440 | ₩12,940 | ₩12,220 | ₩12,680 | +1.93% | 23.1만 |
|---|
| 2025.11.19 | ₩12,750 | ₩12,990 | ₩12,200 | ₩12,320 | -3.37% | 19만 |
|---|
| 2025.11.18 | ₩12,600 | ₩13,850 | ₩11,450 | ₩12,750 | +1.19% | 97.5만 |
|---|
| 2025.11.17 | ₩11,460 | ₩12,750 | ₩10,320 | ₩12,580 | +9.77% | 74.1만 |
|---|
| 2025.11.14 | ₩11,850 | ₩11,960 | ₩11,250 | ₩11,450 | -3.38% | 26.2만 |
|---|
| 2025.11.13 | ₩12,720 | ₩12,860 | ₩11,790 | ₩12,020 | -5.50% | 40.3만 |
|---|
| 2025.11.12 | ₩12,960 | ₩13,530 | ₩12,250 | ₩12,600 | -2.78% | 49.8만 |
|---|
| 2025.11.11 | ₩13,780 | ₩14,200 | ₩12,940 | ₩13,000 | -5.66% | 51.1만 |
|---|
| 2025.11.10 | ₩12,030 | ₩14,680 | ₩11,850 | ₩13,780 | +14.55% | 272.7만 |
|---|
| 2025.11.07 | ₩10,830 | ₩12,220 | ₩10,660 | ₩12,050 | +11.27% | 51만 |
|---|
| 2025.11.06 | ₩12,040 | ₩12,160 | ₩10,960 | ₩11,110 | -7.72% | 31.7만 |
|---|
| 2025.11.05 | ₩12,460 | ₩12,480 | ₩11,580 | ₩12,050 | -3.29% | 31.5만 |
|---|
| 2025.11.04 | ₩11,730 | ₩12,970 | ₩11,640 | ₩12,580 | +7.25% | 91.5만 |
|---|
| 2025.11.03 | ₩12,500 | ₩12,610 | ₩11,360 | ₩11,720 | -6.24% | 63만 |
|---|
| 2025.10.31 | ₩11,160 | ₩12,300 | ₩10,980 | ₩12,300 | +10.22% | 89.1만 |
|---|
| 2025.10.30 | ₩11,470 | ₩11,800 | ₩11,120 | ₩11,160 | -2.70% | 29.5만 |
|---|
| 2025.10.29 | ₩11,090 | ₩12,310 | ₩10,935 | ₩11,580 | +4.42% | 141.8만 |
|---|
| 2025.10.28 | ₩10,520 | ₩11,850 | ₩10,320 | ₩11,090 | +5.42% | 270만 |
|---|
| 2025.10.27 | ₩8,870 | ₩10,300 | ₩8,870 | ₩10,120 | +14.09% | 182.9만 |
|---|
| 2025.10.24 | ₩8,940 | ₩9,040 | ₩8,710 | ₩8,780 | -1.79% | 9.7만 |
|---|
| 2025.10.23 | ₩8,990 | ₩9,060 | ₩8,900 | ₩8,910 | -0.89% | 6.4만 |
|---|
| 2025.10.22 | ₩9,200 | ₩9,200 | ₩8,940 | ₩9,010 | -2.07% | 9.9만 |
|---|
| 2025.10.21 | ₩9,360 | ₩9,420 | ₩9,000 | ₩9,200 | -1.71% | 21.8만 |
|---|
| 2025.10.20 | ₩8,980 | ₩9,420 | ₩8,870 | ₩9,330 | +3.90% | 23.4만 |
|---|
| 2025.10.17 | ₩9,070 | ₩9,650 | ₩8,870 | ₩8,980 | -0.99% | 80.9만 |
|---|
| 2025.10.16 | ₩8,480 | ₩9,150 | ₩8,470 | ₩9,000 | +6.13% | 46.4만 |
|---|
| 2025.10.15 | ₩8,300 | ₩8,430 | ₩8,270 | ₩8,420 | +1.45% | 9.8만 |
|---|
| 2025.10.14 | ₩8,520 | ₩8,520 | ₩8,210 | ₩8,310 | -2.46% | 28.9만 |
|---|
| 2025.10.13 | ₩8,520 | ₩8,680 | ₩8,410 | ₩8,490 | -0.35% | 16.9만 |
|---|
| 2025.10.10 | ₩9,150 | ₩9,150 | ₩8,610 | ₩8,660 | -5.36% | 38.4만 |
|---|