시장 데이터를 불러오는 중
전체 종목
오로스테크놀로지 과거 주가
322310.KQ · KOSDAQ
주요 제품·사업: 반도체 Overlay 계측 장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
322310.KQ · KOSDAQ
주요 제품·사업: 반도체 Overlay 계측 장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩16,070 | ₩16,170 | ₩15,310 | ₩15,550 | -3.24% | 5.1만 |
| 2026.10.08 | ₩16,150 | ₩16,670 | ₩15,600 | ₩16,300 | +0.93% | 8.4만 |
| 2026.10.07 | ₩16,610 | ₩16,730 | ₩16,080 | ₩16,140 | -2.83% | 8.5만 |
| 2026.10.06 | ₩17,020 | ₩17,120 | ₩16,470 | ₩16,730 | -1.70% | 19.1만 |
| 2026.10.02 | ₩16,500 | ₩16,850 | ₩16,220 | ₩16,400 | -0.61% | 15.9만 |
| 2026.10.01 | ₩15,000 | ₩15,980 | ₩14,900 | ₩15,980 | +6.53% | 13만 |
| 2026.09.30 | ₩14,950 | ₩15,370 | ₩14,860 | ₩15,190 | +1.61% | 11.8만 |
| 2026.09.29 | ₩13,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,940 |
| ₩14,860 |
| +6.60% |
| 9만 |
| 2026.09.28 | ₩14,600 | ₩14,700 | ₩13,920 | ₩14,100 | -3.42% | 8.3만 |
|---|
| 2026.09.23 | ₩13,970 | ₩14,550 | ₩13,850 | ₩14,500 | +3.79% | 11.3만 |
|---|
| 2026.09.22 | ₩13,850 | ₩14,460 | ₩13,730 | ₩13,840 | -0.07% | 10.5만 |
|---|
| 2026.09.21 | ₩13,070 | ₩13,760 | ₩12,840 | ₩13,670 | +4.59% | 9.7만 |
|---|
| 2026.09.18 | ₩13,000 | ₩13,300 | ₩12,850 | ₩13,090 | +0.69% | 5.7만 |
|---|
| 2026.09.17 | ₩12,330 | ₩13,050 | ₩12,330 | ₩12,900 | +4.62% | 9.1만 |
|---|
| 2026.09.16 | ₩12,200 | ₩12,300 | ₩11,520 | ₩12,290 | +0.74% | 5.3만 |
|---|
| 2026.09.15 | ₩11,700 | ₩12,390 | ₩11,490 | ₩12,100 | +3.42% | 9만 |
|---|
| 2026.09.14 | ₩12,180 | ₩12,180 | ₩11,620 | ₩11,730 | -3.69% | 6.7만 |
|---|
| 2026.09.11 | ₩12,830 | ₩12,830 | ₩11,970 | ₩12,300 | -4.13% | 14.5만 |
|---|
| 2026.09.10 | ₩12,650 | ₩13,000 | ₩12,400 | ₩12,860 | +1.66% | 6.4만 |
|---|
| 2026.09.09 | ₩13,220 | ₩13,230 | ₩12,540 | ₩12,650 | -4.31% | 5.4만 |
|---|
| 2026.09.08 | ₩12,650 | ₩13,050 | ₩12,470 | ₩12,580 | -0.55% | 6.2만 |
|---|
| 2026.09.07 | ₩12,600 | ₩13,300 | ₩12,600 | ₩12,650 | +0.40% | 8.8만 |
|---|
| 2026.09.04 | ₩12,200 | ₩13,320 | ₩12,080 | ₩12,330 | +1.07% | 9.2만 |
|---|
| 2026.09.03 | ₩12,650 | ₩12,710 | ₩11,940 | ₩12,120 | -4.19% | 9.1만 |
|---|
| 2026.09.02 | ₩12,550 | ₩13,380 | ₩12,400 | ₩12,480 | -0.56% | 8.6만 |
|---|
| 2026.09.01 | ₩12,980 | ₩13,060 | ₩12,650 | ₩13,060 | +0.62% | 5.9만 |
|---|
| 2026.08.31 | ₩13,110 | ₩13,110 | ₩12,300 | ₩13,070 | -0.31% | 10.7만 |
|---|
| 2026.08.28 | ₩13,460 | ₩13,600 | ₩12,940 | ₩13,160 | -2.23% | 12.2만 |
|---|
| 2026.08.27 | ₩13,790 | ₩13,960 | ₩13,300 | ₩13,480 | -2.25% | 13.7만 |
|---|
| 2026.08.26 | ₩13,600 | ₩13,750 | ₩13,160 | ₩13,540 | -0.44% | 16.1만 |
|---|
| 2026.08.25 | ₩12,990 | ₩13,990 | ₩12,130 | ₩13,940 | +7.31% | 22.5만 |
|---|
| 2026.08.24 | ₩13,140 | ₩13,690 | ₩12,970 | ₩13,220 | +0.61% | 12.7만 |
|---|
| 2026.08.21 | ₩14,000 | ₩14,000 | ₩13,060 | ₩13,140 | -6.14% | 9.1만 |
|---|
| 2026.08.20 | ₩14,100 | ₩14,610 | ₩13,950 | ₩14,110 | +0.07% | 10만 |
|---|
| 2026.08.19 | ₩14,410 | ₩14,820 | ₩13,830 | ₩14,000 | -2.85% | 15.5만 |
|---|
| 2026.08.18 | ₩15,880 | ₩16,080 | ₩14,800 | ₩14,840 | -6.55% | 15.1만 |
|---|
| 2026.08.14 | ₩15,750 | ₩16,000 | ₩15,140 | ₩15,880 | +0.83% | 15.4만 |
|---|
| 2026.08.13 | ₩16,020 | ₩16,280 | ₩15,200 | ₩15,690 | -2.06% | 12.4만 |
|---|
| 2026.08.12 | ₩14,910 | ₩16,110 | ₩14,420 | ₩15,700 | +5.30% | 31.7만 |
|---|
| 2026.08.11 | ₩14,360 | ₩15,790 | ₩14,020 | ₩14,730 | +2.58% | 20.6만 |
|---|
| 2026.08.10 | ₩13,400 | ₩14,900 | ₩13,400 | ₩14,530 | +8.43% | 24만 |
|---|
| 2026.08.07 | ₩14,300 | ₩14,650 | ₩13,320 | ₩13,590 | -4.97% | 13.2만 |
|---|
| 2026.08.06 | ₩14,730 | ₩14,750 | ₩13,650 | ₩14,200 | -3.60% | 13.7만 |
|---|
| 2026.08.05 | ₩14,710 | ₩15,450 | ₩14,450 | ₩14,750 | +0.27% | 7.2만 |
|---|
| 2026.08.04 | ₩13,800 | ₩14,400 | ₩13,360 | ₩14,290 | +3.55% | 17.9만 |
|---|
| 2026.08.03 | ₩13,620 | ₩14,840 | ₩13,100 | ₩13,760 | +1.03% | 17.9만 |
|---|
| 2026.07.31 | ₩11,830 | ₩13,790 | ₩11,740 | ₩13,620 | +15.13% | 21.3만 |
|---|
| 2026.07.30 | ₩11,430 | ₩12,560 | ₩10,910 | ₩11,150 | -2.45% | 34.5만 |
|---|
| 2026.07.29 | ₩14,220 | ₩14,580 | ₩11,490 | ₩12,120 | -14.77% | 26.4만 |
|---|
| 2026.07.28 | ₩15,360 | ₩15,530 | ₩13,880 | ₩14,220 | -7.42% | 14.1만 |
|---|
| 2026.07.27 | ₩16,080 | ₩16,690 | ₩15,630 | ₩16,160 | +0.50% | 7.1만 |
|---|
| 2026.07.24 | ₩17,130 | ₩17,130 | ₩15,530 | ₩15,620 | -8.81% | 10.8만 |
|---|
| 2026.07.23 | ₩16,710 | ₩17,590 | ₩16,710 | ₩17,360 | +3.89% | 8.9만 |
|---|
| 2026.07.22 | ₩17,400 | ₩17,730 | ₩16,450 | ₩16,470 | -5.34% | 10.6만 |
|---|
| 2026.07.21 | ₩16,380 | ₩16,870 | ₩15,760 | ₩16,560 | +1.10% | 6.2만 |
|---|
| 2026.07.20 | ₩17,100 | ₩17,940 | ₩16,350 | ₩16,530 | -3.33% | 8.3만 |
|---|
| 2026.07.16 | ₩19,400 | ₩19,400 | ₩18,030 | ₩18,050 | -6.96% | 7.5만 |
|---|
| 2026.07.15 | ₩18,700 | ₩20,200 | ₩18,500 | ₩19,890 | +6.36% | 11.2만 |
|---|
| 2026.07.14 | ₩18,590 | ₩18,850 | ₩17,000 | ₩18,000 | -3.17% | 12.8만 |
|---|
| 2026.07.13 | ₩18,900 | ₩21,650 | ₩18,520 | ₩18,600 | -1.59% | 14.6만 |
|---|
| 2026.07.10 | ₩17,970 | ₩19,050 | ₩17,300 | ₩18,850 | +4.90% | 9.2만 |
|---|
| 2026.07.09 | ₩17,260 | ₩18,100 | ₩16,670 | ₩17,040 | -1.27% | 6.2만 |
|---|
| 2026.07.08 | ₩18,800 | ₩19,050 | ₩17,000 | ₩17,200 | -8.51% | 13.9만 |
|---|
| 2026.07.07 | ₩18,530 | ₩20,200 | ₩18,210 | ₩18,800 | +1.46% | 9.5만 |
|---|
| 2026.07.06 | ₩19,890 | ₩20,400 | ₩18,270 | ₩19,140 | -3.77% | 9.1만 |
|---|
| 2026.07.03 | ₩19,440 | ₩19,880 | ₩17,900 | ₩19,310 | -0.67% | 9.8만 |
|---|
| 2026.07.02 | ₩21,950 | ₩22,300 | ₩19,280 | ₩19,450 | -11.39% | 11.6만 |
|---|
| 2026.07.01 | ₩22,600 | ₩24,450 | ₩21,150 | ₩22,950 | +1.55% | 11.4만 |
|---|
| 2026.06.30 | ₩21,900 | ₩23,600 | ₩21,800 | ₩22,300 | +1.83% | 5.9만 |
|---|
| 2026.06.29 | ₩19,650 | ₩22,450 | ₩19,650 | ₩22,050 | +12.21% | 12만 |
|---|
| 2026.06.26 | ₩20,750 | ₩22,600 | ₩19,190 | ₩19,580 | -5.64% | 23.5만 |
|---|
| 2026.06.25 | ₩22,800 | ₩23,100 | ₩20,050 | ₩20,750 | -8.99% | 14.8만 |
|---|
| 2026.06.24 | ₩23,550 | ₩24,200 | ₩21,200 | ₩22,050 | -6.37% | 16.7만 |
|---|
| 2026.06.23 | ₩26,450 | ₩27,000 | ₩23,350 | ₩23,550 | -10.96% | 12.8만 |
|---|
| 2026.06.22 | ₩27,500 | ₩28,500 | ₩26,100 | ₩27,050 | -1.64% | 8.9만 |
|---|
| 2026.06.19 | ₩30,550 | ₩30,600 | ₩25,600 | ₩27,600 | -9.66% | 16.7만 |
|---|
| 2026.06.18 | ₩29,200 | ₩30,700 | ₩28,750 | ₩29,550 | +1.20% | 16.9만 |
|---|
| 2026.06.17 | ₩27,500 | ₩29,500 | ₩27,250 | ₩29,500 | +7.27% | 14만 |
|---|
| 2026.06.16 | ₩29,500 | ₩30,700 | ₩27,700 | ₩27,900 | -5.42% | 32.4만 |
|---|
| 2026.06.15 | ₩31,150 | ₩32,250 | ₩29,000 | ₩29,500 | -5.30% | 24.9만 |
|---|
| 2026.06.12 | ₩30,000 | ₩32,400 | ₩28,650 | ₩30,950 | +3.17% | 38.9만 |
|---|
| 2026.06.11 | ₩24,800 | ₩29,550 | ₩24,000 | ₩28,200 | +13.71% | 40.1만 |
|---|
| 2026.06.10 | ₩26,050 | ₩27,250 | ₩24,500 | ₩25,000 | -4.03% | 60 |
|---|
| 2026.06.09 | ₩24,500 | ₩26,800 | ₩24,100 | ₩26,450 | +7.96% | 21.8만 |
|---|
| 2026.06.08 | ₩25,350 | ₩26,550 | ₩23,700 | ₩23,900 | -5.72% | 19.7만 |
|---|
| 2026.06.05 | ₩27,500 | ₩29,150 | ₩26,500 | ₩27,300 | -0.73% | 26.3만 |
|---|
| 2026.06.04 | ₩23,950 | ₩29,400 | ₩23,950 | ₩27,500 | +14.82% | 40만 |
|---|
| 2026.06.02 | ₩24,700 | ₩24,800 | ₩22,250 | ₩23,950 | -3.04% | 18.8만 |
|---|
| 2026.06.01 | ₩26,000 | ₩26,300 | ₩24,350 | ₩25,250 | -2.88% | 20.2만 |
|---|
| 2026.05.29 | ₩27,150 | ₩27,200 | ₩23,750 | ₩26,100 | -3.87% | 38.4만 |
|---|
| 2026.05.28 | ₩28,900 | ₩28,900 | ₩26,400 | ₩27,150 | -6.06% | 14.5만 |
|---|
| 2026.05.27 | ₩29,900 | ₩30,550 | ₩27,550 | ₩28,900 | -3.34% | 34.5만 |
|---|
| 2026.05.26 | ₩29,500 | ₩30,700 | ₩29,050 | ₩29,650 | +0.51% | 29.9만 |
|---|
| 2026.05.22 | ₩28,900 | ₩30,450 | ₩28,500 | ₩29,050 | +0.52% | 29.8만 |
|---|
| 2026.05.21 | ₩26,950 | ₩29,600 | ₩26,750 | ₩28,850 | +7.05% | 31만 |
|---|
| 2026.05.20 | ₩25,950 | ₩27,000 | ₩25,100 | ₩25,800 | -0.58% | 15.3만 |
|---|
| 2026.05.19 | ₩27,850 | ₩27,850 | ₩25,800 | ₩26,300 | -5.57% | 13.6만 |
|---|
| 2026.05.18 | ₩27,000 | ₩28,100 | ₩25,500 | ₩27,850 | +3.15% | 24.8만 |
|---|
| 2026.05.15 | ₩30,550 | ₩30,550 | ₩27,000 | ₩27,850 | -8.84% | 35.5만 |
|---|
| 2026.05.14 | ₩30,200 | ₩30,450 | ₩28,200 | ₩30,000 | -0.66% | 39만 |
|---|
| 2026.05.13 | ₩31,400 | ₩31,550 | ₩29,950 | ₩30,200 | -3.82% | 40.5만 |
|---|
| 2026.05.12 | ₩34,450 | ₩35,250 | ₩31,100 | ₩32,150 | -6.68% | 51.3만 |
|---|
| 2026.05.11 | ₩36,200 | ₩36,600 | ₩34,050 | ₩34,450 | -4.83% | 42.2만 |
|---|
| 2026.05.08 | ₩39,100 | ₩39,100 | ₩35,050 | ₩35,450 | -9.34% | 65.9만 |
|---|
| 2026.05.07 | ₩43,900 | ₩43,950 | ₩38,500 | ₩39,500 | -10.02% | 69만 |
|---|
| 2026.05.06 | ₩45,950 | ₩52,000 | ₩42,450 | ₩43,050 | -6.31% | 157.7만 |
|---|
| 2026.05.04 | ₩36,950 | ₩44,850 | ₩36,950 | ₩44,850 | +21.38% | 178.5만 |
|---|
| 2026.04.30 | ₩36,150 | ₩36,850 | ₩33,750 | ₩34,500 | -4.56% | 34만 |
|---|
| 2026.04.29 | ₩34,000 | ₩36,350 | ₩33,650 | ₩36,150 | +6.32% | 52.9만 |
|---|
| 2026.04.28 | ₩34,950 | ₩35,000 | ₩33,700 | ₩34,300 | -1.86% | 16.3만 |
|---|
| 2026.04.27 | ₩34,600 | ₩34,950 | ₩33,750 | ₩34,350 | -0.72% | 22.9만 |
|---|
| 2026.04.24 | ₩33,600 | ₩33,800 | ₩32,150 | ₩33,350 | -0.74% | 28.8만 |
|---|
| 2026.04.23 | ₩34,700 | ₩35,050 | ₩33,050 | ₩33,600 | -3.17% | 19.9만 |
|---|
| 2026.04.22 | ₩35,050 | ₩35,750 | ₩33,550 | ₩34,600 | -1.28% | 24.2만 |
|---|
| 2026.04.21 | ₩35,900 | ₩36,100 | ₩34,400 | ₩35,050 | -2.37% | 17.5만 |
|---|
| 2026.04.20 | ₩35,650 | ₩37,700 | ₩34,700 | ₩35,600 | -0.14% | 24.2만 |
|---|
| 2026.04.17 | ₩34,850 | ₩36,200 | ₩33,500 | ₩35,650 | +2.30% | 17.8만 |
|---|
| 2026.04.16 | ₩34,950 | ₩35,450 | ₩33,650 | ₩34,850 | -0.29% | 18.2만 |
|---|
| 2026.04.15 | ₩36,700 | ₩37,000 | ₩34,800 | ₩35,650 | -2.86% | 18.5만 |
|---|
| 2026.04.14 | ₩33,650 | ₩38,200 | ₩33,300 | ₩35,800 | +6.39% | 50만 |
|---|
| 2026.04.13 | ₩31,050 | ₩33,550 | ₩30,700 | ₩32,600 | +4.99% | 11.6만 |
|---|
| 2026.04.10 | ₩33,750 | ₩34,500 | ₩31,550 | ₩31,900 | -5.48% | 17.8만 |
|---|
| 2026.04.09 | ₩33,050 | ₩34,700 | ₩32,500 | ₩32,850 | -0.61% | 20.3만 |
|---|
| 2026.04.08 | ₩32,000 | ₩33,800 | ₩31,700 | ₩33,550 | +4.84% | 23.6만 |
|---|
| 2026.04.07 | ₩31,800 | ₩32,250 | ₩29,500 | ₩30,150 | -5.19% | 12.2만 |
|---|
| 2026.04.06 | ₩29,750 | ₩32,800 | ₩29,750 | ₩30,850 | +3.70% | 26.3만 |
|---|
| 2026.04.03 | ₩30,000 | ₩32,000 | ₩29,100 | ₩29,500 | -1.67% | 26.5만 |
|---|
| 2026.04.02 | ₩32,400 | ₩32,400 | ₩27,850 | ₩28,900 | -10.80% | 33.7만 |
|---|
| 2026.04.01 | ₩31,450 | ₩33,400 | ₩31,250 | ₩32,350 | +2.86% | 20.3만 |
|---|
| 2026.03.31 | ₩28,800 | ₩30,800 | ₩27,900 | ₩29,750 | +3.30% | 18.4만 |
|---|
| 2026.03.30 | ₩29,400 | ₩29,950 | ₩28,600 | ₩29,400 | 0.00% | 16.4만 |
|---|
| 2026.03.27 | ₩30,700 | ₩32,250 | ₩30,250 | ₩31,250 | +1.79% | 16.2만 |
|---|
| 2026.03.26 | ₩33,800 | ₩33,800 | ₩31,500 | ₩32,250 | -4.59% | 27.4만 |
|---|
| 2026.03.25 | ₩36,450 | ₩36,600 | ₩33,850 | ₩34,150 | -6.31% | 45만 |
|---|
| 2026.03.24 | ₩32,700 | ₩36,500 | ₩31,800 | ₩35,150 | +7.49% | 84.3만 |
|---|
| 2026.03.23 | ₩32,350 | ₩33,950 | ₩30,400 | ₩30,400 | -6.03% | 22.5만 |
|---|
| 2026.03.20 | ₩33,100 | ₩34,750 | ₩32,400 | ₩33,050 | -0.15% | 25.8만 |
|---|
| 2026.03.19 | ₩32,600 | ₩33,550 | ₩31,700 | ₩33,000 | +1.23% | 23.2만 |
|---|
| 2026.03.18 | ₩31,450 | ₩34,400 | ₩31,450 | ₩33,700 | +7.15% | 42만 |
|---|
| 2026.03.17 | ₩33,000 | ₩34,850 | ₩31,000 | ₩31,000 | -6.06% | 40만 |
|---|
| 2026.03.16 | ₩33,050 | ₩33,050 | ₩30,550 | ₩32,000 | -3.18% | 34.1만 |
|---|
| 2026.03.13 | ₩30,000 | ₩33,900 | ₩29,200 | ₩33,000 | +10.00% | 102.4만 |
|---|
| 2026.03.12 | ₩27,200 | ₩31,300 | ₩26,750 | ₩30,150 | +10.85% | 91.5만 |
|---|
| 2026.03.11 | ₩28,100 | ₩28,800 | ₩26,600 | ₩27,100 | -3.56% | 29.9만 |
|---|
| 2026.03.10 | ₩28,100 | ₩28,300 | ₩26,800 | ₩27,800 | -1.07% | 18.8만 |
|---|
| 2026.03.09 | ₩27,300 | ₩27,950 | ₩25,300 | ₩26,300 | -3.66% | 27.5만 |
|---|
| 2026.03.06 | ₩28,300 | ₩30,600 | ₩27,100 | ₩29,250 | +3.36% | 47.7만 |
|---|
| 2026.03.05 | ₩25,200 | ₩29,600 | ₩25,100 | ₩28,250 | +12.10% | 51.9만 |
|---|
| 2026.03.04 | ₩26,000 | ₩27,900 | ₩23,350 | ₩23,550 | -9.42% | 33.4만 |
|---|
| 2026.03.03 | ₩27,200 | ₩29,000 | ₩27,000 | ₩27,150 | -0.18% | 29.6만 |
|---|
| 2026.02.27 | ₩28,850 | ₩29,750 | ₩27,300 | ₩28,500 | -1.21% | 40.1만 |
|---|
| 2026.02.26 | ₩24,900 | ₩29,700 | ₩24,450 | ₩29,150 | +17.07% | 92만 |
|---|
| 2026.02.25 | ₩25,800 | ₩25,800 | ₩24,450 | ₩24,600 | -4.65% | 11.1만 |
|---|
| 2026.02.24 | ₩24,350 | ₩25,650 | ₩24,000 | ₩25,350 | +4.11% | 11.5만 |
|---|
| 2026.02.23 | ₩25,650 | ₩25,750 | ₩24,100 | ₩24,300 | -5.26% | 11.8만 |
|---|
| 2026.02.20 | ₩26,500 | ₩26,500 | ₩25,100 | ₩25,200 | -4.91% | 12.5만 |
|---|
| 2026.02.19 | ₩25,200 | ₩26,600 | ₩25,150 | ₩26,350 | +4.56% | 17.2만 |
|---|
| 2026.02.13 | ₩25,100 | ₩25,850 | ₩24,600 | ₩24,600 | -1.99% | 12.6만 |
|---|
| 2026.02.12 | ₩25,700 | ₩26,000 | ₩25,300 | ₩25,500 | -0.78% | 9만 |
|---|
| 2026.02.11 | ₩26,300 | ₩26,300 | ₩25,150 | ₩25,250 | -3.99% | 14.3만 |
|---|
| 2026.02.10 | ₩28,050 | ₩28,050 | ₩26,200 | ₩26,300 | -6.24% | 19.1만 |
|---|
| 2026.02.09 | ₩26,500 | ₩27,350 | ₩25,400 | ₩27,350 | +3.21% | 36.8만 |
|---|
| 2026.02.06 | ₩24,800 | ₩25,800 | ₩23,600 | ₩25,700 | +3.63% | 12만 |
|---|
| 2026.02.05 | ₩26,350 | ₩26,800 | ₩25,700 | ₩25,700 | -2.47% | 10.5만 |
|---|
| 2026.02.04 | ₩27,000 | ₩27,450 | ₩26,500 | ₩27,050 | +0.19% | 10.8만 |
|---|
| 2026.02.03 | ₩27,200 | ₩27,950 | ₩26,550 | ₩27,350 | +0.55% | 16.9만 |
|---|
| 2026.02.02 | ₩27,200 | ₩28,600 | ₩26,100 | ₩26,500 | -2.57% | 26.6만 |
|---|
| 2026.01.30 | ₩27,250 | ₩29,450 | ₩27,000 | ₩27,800 | +2.02% | 50.2만 |
|---|
| 2026.01.29 | ₩28,050 | ₩28,300 | ₩25,800 | ₩27,250 | -2.85% | 21.1만 |
|---|
| 2026.01.28 | ₩27,000 | ₩27,350 | ₩25,800 | ₩27,200 | +0.74% | 24.5만 |
|---|
| 2026.01.27 | ₩25,400 | ₩26,400 | ₩25,150 | ₩26,300 | +3.54% | 9.8만 |
|---|
| 2026.01.26 | ₩24,650 | ₩25,950 | ₩24,650 | ₩25,700 | +4.26% | 8.5만 |
|---|
| 2026.01.23 | ₩25,050 | ₩25,050 | ₩23,850 | ₩24,400 | -2.59% | 8.7만 |
|---|
| 2026.01.22 | ₩25,500 | ₩25,550 | ₩24,500 | ₩24,750 | -2.94% | 9.8만 |
|---|
| 2026.01.21 | ₩24,500 | ₩24,900 | ₩24,000 | ₩24,600 | +0.41% | 5.2만 |
|---|
| 2026.01.20 | ₩26,350 | ₩26,350 | ₩24,750 | ₩25,050 | -4.93% | 12.5만 |
|---|
| 2026.01.19 | ₩24,200 | ₩25,400 | ₩23,850 | ₩25,200 | +4.13% | 10.6만 |
|---|
| 2026.01.16 | ₩24,500 | ₩24,650 | ₩23,650 | ₩24,200 | -1.22% | 5.5만 |
|---|
| 2026.01.15 | ₩24,100 | ₩24,200 | ₩23,000 | ₩24,200 | +0.41% | 6.4만 |
|---|
| 2026.01.14 | ₩25,050 | ₩25,200 | ₩23,700 | ₩24,100 | -3.79% | 13만 |
|---|
| 2026.01.13 | ₩25,200 | ₩25,500 | ₩24,550 | ₩24,800 | -1.59% | 6.5만 |
|---|
| 2026.01.12 | ₩26,000 | ₩26,600 | ₩24,750 | ₩25,250 | -2.88% | 12.4만 |
|---|
| 2026.01.09 | ₩26,250 | ₩26,250 | ₩25,150 | ₩25,500 | -2.86% | 9.1만 |
|---|
| 2026.01.08 | ₩27,750 | ₩27,750 | ₩26,200 | ₩26,250 | -5.41% | 14.5만 |
|---|
| 2026.01.07 | ₩26,900 | ₩28,400 | ₩26,600 | ₩27,800 | +3.35% | 35.8만 |
|---|
| 2026.01.06 | ₩25,650 | ₩26,600 | ₩25,300 | ₩26,450 | +3.12% | 9.3만 |
|---|
| 2026.01.05 | ₩27,000 | ₩27,350 | ₩25,450 | ₩25,650 | -5.00% | 19만 |
|---|
| 2026.01.02 | ₩25,800 | ₩26,850 | ₩25,500 | ₩26,600 | +3.10% | 16.5만 |
|---|
| 2025.12.30 | ₩24,200 | ₩25,550 | ₩23,800 | ₩25,400 | +4.96% | 15만 |
|---|
| 2025.12.29 | ₩24,800 | ₩24,800 | ₩23,300 | ₩24,150 | -2.62% | 9.9만 |
|---|
| 2025.12.26 | ₩22,800 | ₩24,550 | ₩22,800 | ₩24,050 | +5.48% | 17.1만 |
|---|
| 2025.12.24 | ₩22,950 | ₩23,300 | ₩22,550 | ₩22,700 | -1.09% | 2.4만 |
|---|
| 2025.12.23 | ₩23,200 | ₩23,450 | ₩22,750 | ₩22,950 | -1.08% | 2.6만 |
|---|
| 2025.12.22 | ₩23,100 | ₩23,400 | ₩22,800 | ₩23,200 | +0.43% | 5.2만 |
|---|
| 2025.12.19 | ₩22,800 | ₩23,100 | ₩22,400 | ₩22,500 | -1.32% | 1.9만 |
|---|
| 2025.12.18 | ₩22,050 | ₩23,250 | ₩21,900 | ₩22,600 | +2.49% | 3.5만 |
|---|
| 2025.12.17 | ₩22,050 | ₩22,950 | ₩21,700 | ₩22,650 | +2.72% | 4.8만 |
|---|
| 2025.12.16 | ₩22,700 | ₩23,100 | ₩21,650 | ₩21,650 | -4.63% | 6.2만 |
|---|
| 2025.12.15 | ₩23,500 | ₩23,600 | ₩22,200 | ₩23,100 | -1.70% | 7.5만 |
|---|
| 2025.12.12 | ₩23,900 | ₩24,450 | ₩23,500 | ₩23,850 | -0.21% | 5.6만 |
|---|
| 2025.12.11 | ₩22,900 | ₩24,450 | ₩22,900 | ₩23,950 | +4.59% | 13.3만 |
|---|
| 2025.12.10 | ₩23,100 | ₩23,400 | ₩22,500 | ₩22,850 | -1.08% | 3.9만 |
|---|
| 2025.12.09 | ₩22,050 | ₩23,150 | ₩22,050 | ₩22,750 | +3.17% | 4.9만 |
|---|
| 2025.12.08 | ₩22,150 | ₩22,300 | ₩21,800 | ₩22,100 | -0.23% | 2만 |
|---|
| 2025.12.05 | ₩22,050 | ₩22,400 | ₩21,350 | ₩22,150 | +0.45% | 3.3만 |
|---|
| 2025.12.04 | ₩23,100 | ₩23,100 | ₩21,850 | ₩22,050 | -4.55% | 6.3만 |
|---|
| 2025.12.03 | ₩23,350 | ₩23,700 | ₩23,050 | ₩23,100 | -1.07% | 3.5만 |
|---|
| 2025.12.02 | ₩24,000 | ₩24,000 | ₩22,700 | ₩23,100 | -3.75% | 6.7만 |
|---|
| 2025.12.01 | ₩23,150 | ₩23,800 | ₩23,050 | ₩23,650 | +2.16% | 9.1만 |
|---|
| 2025.11.28 | ₩22,600 | ₩23,450 | ₩22,050 | ₩23,000 | +1.77% | 4.3만 |
|---|
| 2025.11.27 | ₩22,600 | ₩23,300 | ₩22,400 | ₩22,550 | -0.22% | 4.4만 |
|---|
| 2025.11.26 | ₩22,600 | ₩22,900 | ₩22,000 | ₩22,500 | -0.44% | 3.4만 |
|---|
| 2025.11.25 | ₩22,250 | ₩23,300 | ₩22,250 | ₩22,450 | +0.90% | 4.8만 |
|---|
| 2025.11.24 | ₩21,900 | ₩22,400 | ₩21,500 | ₩21,950 | +0.23% | 3.6만 |
|---|
| 2025.11.21 | ₩22,000 | ₩22,550 | ₩21,000 | ₩21,550 | -2.05% | 16.4만 |
|---|
| 2025.11.20 | ₩23,900 | ₩24,600 | ₩23,350 | ₩23,500 | -1.67% | 6.7만 |
|---|
| 2025.11.19 | ₩24,650 | ₩24,650 | ₩23,000 | ₩23,400 | -5.07% | 9.8만 |
|---|
| 2025.11.18 | ₩25,800 | ₩26,300 | ₩24,350 | ₩24,600 | -4.65% | 9.9만 |
|---|
| 2025.11.17 | ₩24,750 | ₩26,300 | ₩24,750 | ₩26,250 | +6.06% | 14.9만 |
|---|
| 2025.11.14 | ₩25,250 | ₩25,250 | ₩24,450 | ₩24,750 | -1.98% | 9.2만 |
|---|
| 2025.11.13 | ₩26,050 | ₩26,050 | ₩24,850 | ₩25,800 | -0.96% | 9.3만 |
|---|
| 2025.11.12 | ₩25,400 | ₩25,950 | ₩24,500 | ₩25,550 | +0.59% | 17.3만 |
|---|
| 2025.11.11 | ₩26,650 | ₩29,300 | ₩25,300 | ₩25,750 | -3.38% | 93.2만 |
|---|
| 2025.11.10 | ₩25,150 | ₩26,150 | ₩24,700 | ₩26,150 | +3.98% | 5.4만 |
|---|
| 2025.11.07 | ₩26,000 | ₩26,550 | ₩24,700 | ₩25,050 | -3.65% | 7.8만 |
|---|
| 2025.11.06 | ₩26,300 | ₩27,200 | ₩26,100 | ₩26,700 | +1.52% | 10.5만 |
|---|
| 2025.11.05 | ₩25,850 | ₩26,400 | ₩23,500 | ₩25,800 | -0.19% | 16.3만 |
|---|
| 2025.11.04 | ₩26,200 | ₩27,250 | ₩25,950 | ₩26,600 | +1.53% | 13.3만 |
|---|
| 2025.11.03 | ₩25,650 | ₩25,950 | ₩25,000 | ₩25,850 | +0.78% | 7.3만 |
|---|
| 2025.10.31 | ₩25,750 | ₩26,350 | ₩25,200 | ₩25,600 | -0.58% | 4.8만 |
|---|
| 2025.10.30 | ₩26,650 | ₩29,300 | ₩25,300 | ₩25,750 | -3.38% | 37.2만 |
|---|
| 2025.10.29 | ₩26,800 | ₩26,850 | ₩26,100 | ₩26,650 | -0.56% | 6.7만 |
|---|
| 2025.10.28 | ₩26,700 | ₩26,850 | ₩26,000 | ₩26,500 | -0.75% | 7.5만 |
|---|
| 2025.10.27 | ₩27,350 | ₩27,550 | ₩26,200 | ₩26,500 | -3.11% | 17.4만 |
|---|
| 2025.10.24 | ₩27,700 | ₩27,750 | ₩26,750 | ₩27,050 | -2.35% | 9.5만 |
|---|
| 2025.10.23 | ₩27,000 | ₩27,650 | ₩26,000 | ₩27,050 | +0.19% | 8.2만 |
|---|
| 2025.10.22 | ₩27,900 | ₩27,900 | ₩26,250 | ₩27,150 | -2.69% | 17.8만 |
|---|
| 2025.10.21 | ₩29,000 | ₩29,500 | ₩27,400 | ₩28,050 | -3.28% | 13.1만 |
|---|
| 2025.10.20 | ₩29,050 | ₩30,800 | ₩28,650 | ₩29,000 | -0.17% | 10.6만 |
|---|
| 2025.10.17 | ₩30,150 | ₩31,300 | ₩29,000 | ₩29,050 | -3.65% | 14.1만 |
|---|
| 2025.10.16 | ₩30,300 | ₩31,200 | ₩29,400 | ₩30,700 | +1.32% | 12.9만 |
|---|
| 2025.10.15 | ₩30,300 | ₩30,750 | ₩29,750 | ₩30,300 | 0.00% | 9.8만 |
|---|
| 2025.10.14 | ₩32,550 | ₩32,550 | ₩29,400 | ₩30,300 | -6.91% | 26.8만 |
|---|
| 2025.10.13 | ₩28,300 | ₩32,550 | ₩28,300 | ₩32,350 | +14.31% | 49만 |
|---|