시장 데이터를 불러오는 중
전체 종목
태성 과거 주가
323280.KQ · KOSDAQ
주요 제품·사업: PCB 자동화 설비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
323280.KQ · KOSDAQ
주요 제품·사업: PCB 자동화 설비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩59,700 | ₩63,800 | ₩58,500 | ₩62,700 | +5.03% | 44.6만 |
| 2026.10.07 | ₩62,800 | ₩62,900 | ₩59,700 | ₩59,700 | -4.94% | 33.8만 |
| 2026.10.06 | ₩60,600 | ₩62,900 | ₩59,400 | ₩61,000 | +0.66% | 38.6만 |
| 2026.10.02 | ₩61,200 | ₩61,400 | ₩58,500 | ₩59,500 | -2.78% | 34.4만 |
| 2026.10.01 | ₩57,100 | ₩61,900 | ₩56,700 | ₩61,100 | +7.01% | 56.3만 |
| 2026.09.30 | ₩53,900 | ₩58,800 | ₩53,400 | ₩58,300 | +8.16% | 74만 |
| 2026.09.29 | ₩47,650 | ₩54,300 | ₩45,500 | ₩54,000 | +13.33% | 93.4만 |
| 2026.09.28 | ₩48,350 | ₩50,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,500 |
| ₩47,650 |
| -1.45% |
| 39.4만 |
| 2026.09.23 | ₩47,100 | ₩47,150 | ₩44,300 | ₩46,500 | -1.27% | 25.5만 |
|---|
| 2026.09.22 | ₩46,900 | ₩48,700 | ₩46,300 | ₩46,500 | -0.85% | 39.3만 |
|---|
| 2026.09.21 | ₩45,400 | ₩46,000 | ₩44,700 | ₩45,500 | +0.22% | 13.1만 |
|---|
| 2026.09.18 | ₩46,250 | ₩46,300 | ₩44,500 | ₩45,450 | -1.73% | 16.9만 |
|---|
| 2026.09.17 | ₩45,400 | ₩46,200 | ₩44,750 | ₩45,350 | -0.11% | 10.5만 |
|---|
| 2026.09.16 | ₩44,200 | ₩45,300 | ₩44,200 | ₩44,600 | +0.90% | 15만 |
|---|
| 2026.09.15 | ₩44,450 | ₩46,150 | ₩44,000 | ₩44,400 | -0.11% | 15.1만 |
|---|
| 2026.09.14 | ₩45,550 | ₩47,200 | ₩44,200 | ₩45,050 | -1.10% | 21.3만 |
|---|
| 2026.09.11 | ₩47,600 | ₩47,700 | ₩46,450 | ₩46,650 | -2.00% | 38.5만 |
|---|
| 2026.09.10 | ₩47,100 | ₩49,850 | ₩46,300 | ₩49,850 | +5.84% | 141.9만 |
|---|
| 2026.09.09 | ₩46,000 | ₩49,600 | ₩46,000 | ₩47,650 | +3.59% | 40.5만 |
|---|
| 2026.09.08 | ₩48,150 | ₩49,300 | ₩45,500 | ₩45,500 | -5.50% | 29.8만 |
|---|
| 2026.09.07 | ₩45,900 | ₩47,450 | ₩45,150 | ₩47,450 | +3.38% | 18.3만 |
|---|
| 2026.09.04 | ₩44,500 | ₩45,500 | ₩43,150 | ₩44,850 | +0.79% | 22만 |
|---|
| 2026.09.03 | ₩46,600 | ₩47,850 | ₩42,550 | ₩43,450 | -6.76% | 18.6만 |
|---|
| 2026.09.02 | ₩45,750 | ₩47,600 | ₩45,100 | ₩45,500 | -0.55% | 16.8만 |
|---|
| 2026.09.01 | ₩48,800 | ₩49,250 | ₩47,600 | ₩48,000 | -1.64% | 12.1만 |
|---|
| 2026.08.31 | ₩47,850 | ₩49,200 | ₩46,400 | ₩49,000 | +2.40% | 14.8만 |
|---|
| 2026.08.28 | ₩50,000 | ₩50,600 | ₩49,150 | ₩49,450 | -1.10% | 12.1만 |
|---|
| 2026.08.27 | ₩50,400 | ₩51,300 | ₩49,150 | ₩50,600 | +0.40% | 14.4만 |
|---|
| 2026.08.26 | ₩49,900 | ₩50,800 | ₩48,200 | ₩49,900 | 0.00% | 14.3만 |
|---|
| 2026.08.25 | ₩47,800 | ₩49,550 | ₩45,800 | ₩49,550 | +3.66% | 20.1만 |
|---|
| 2026.08.24 | ₩48,300 | ₩49,150 | ₩46,550 | ₩47,700 | -1.24% | 20만 |
|---|
| 2026.08.21 | ₩50,900 | ₩51,200 | ₩48,150 | ₩48,450 | -4.81% | 24.9만 |
|---|
| 2026.08.20 | ₩53,800 | ₩53,800 | ₩51,200 | ₩53,100 | -1.30% | 21만 |
|---|
| 2026.08.19 | ₩48,300 | ₩53,400 | ₩48,150 | ₩51,900 | +7.45% | 31.3만 |
|---|
| 2026.08.18 | ₩53,400 | ₩56,400 | ₩51,000 | ₩51,700 | -3.18% | 43.3만 |
|---|
| 2026.08.14 | ₩52,000 | ₩54,300 | ₩49,900 | ₩54,000 | +3.85% | 33.5만 |
|---|
| 2026.08.13 | ₩50,800 | ₩52,400 | ₩49,700 | ₩51,000 | +0.39% | 29.1만 |
|---|
| 2026.08.12 | ₩48,350 | ₩50,700 | ₩46,350 | ₩49,700 | +2.79% | 41.3만 |
|---|
| 2026.08.11 | ₩46,400 | ₩49,800 | ₩44,350 | ₩49,350 | +6.36% | 50만 |
|---|
| 2026.08.10 | ₩42,500 | ₩45,800 | ₩41,600 | ₩45,650 | +7.41% | 43.6만 |
|---|
| 2026.08.07 | ₩41,000 | ₩41,700 | ₩37,300 | ₩38,950 | -5.00% | 33.2만 |
|---|
| 2026.08.06 | ₩43,200 | ₩43,400 | ₩39,550 | ₩40,750 | -5.67% | 41.3만 |
|---|
| 2026.08.05 | ₩42,550 | ₩46,650 | ₩40,100 | ₩44,800 | +5.29% | 49.4만 |
|---|
| 2026.08.04 | ₩39,600 | ₩40,650 | ₩37,850 | ₩40,050 | +1.14% | 48.5만 |
|---|
| 2026.08.03 | ₩36,050 | ₩39,500 | ₩34,050 | ₩37,750 | +4.72% | 85.3만 |
|---|
| 2026.07.31 | ₩26,150 | ₩31,250 | ₩26,050 | ₩31,250 | +19.50% | 52.8만 |
|---|
| 2026.07.30 | ₩24,300 | ₩26,450 | ₩23,800 | ₩24,050 | -1.03% | 34.2만 |
|---|
| 2026.07.29 | ₩29,400 | ₩31,100 | ₩24,000 | ₩25,900 | -11.90% | 47.4만 |
|---|
| 2026.07.28 | ₩30,950 | ₩31,350 | ₩28,750 | ₩29,250 | -5.49% | 29.8만 |
|---|
| 2026.07.27 | ₩32,850 | ₩34,050 | ₩32,150 | ₩33,100 | +0.76% | 14.9만 |
|---|
| 2026.07.24 | ₩34,050 | ₩34,350 | ₩31,700 | ₩31,750 | -6.75% | 19.7만 |
|---|
| 2026.07.23 | ₩31,750 | ₩35,000 | ₩31,500 | ₩35,000 | +10.24% | 28.1만 |
|---|
| 2026.07.22 | ₩33,250 | ₩34,100 | ₩31,450 | ₩31,500 | -5.26% | 22.4만 |
|---|
| 2026.07.21 | ₩31,950 | ₩32,850 | ₩30,500 | ₩32,200 | +0.78% | 26.2만 |
|---|
| 2026.07.20 | ₩34,700 | ₩35,100 | ₩31,750 | ₩32,000 | -7.78% | 26.4만 |
|---|
| 2026.07.16 | ₩40,650 | ₩40,800 | ₩36,650 | ₩36,950 | -9.10% | 43.5만 |
|---|
| 2026.07.15 | ₩36,000 | ₩38,600 | ₩35,550 | ₩38,450 | +6.81% | 18.3만 |
|---|
| 2026.07.14 | ₩35,050 | ₩35,450 | ₩32,100 | ₩34,600 | -1.28% | 20.8만 |
|---|
| 2026.07.13 | ₩38,300 | ₩40,000 | ₩34,950 | ₩34,950 | -8.75% | 25.3만 |
|---|
| 2026.07.10 | ₩36,900 | ₩39,700 | ₩36,500 | ₩38,900 | +5.42% | 19.6만 |
|---|
| 2026.07.09 | ₩35,000 | ₩37,400 | ₩34,750 | ₩35,700 | +2.00% | 21.4만 |
|---|
| 2026.07.08 | ₩36,900 | ₩38,350 | ₩34,800 | ₩34,950 | -5.28% | 26.5만 |
|---|
| 2026.07.07 | ₩40,050 | ₩43,250 | ₩37,900 | ₩38,350 | -4.24% | 47.5만 |
|---|
| 2026.07.06 | ₩37,400 | ₩39,700 | ₩36,550 | ₩38,500 | +2.94% | 23.2만 |
|---|
| 2026.07.03 | ₩38,550 | ₩38,900 | ₩34,650 | ₩37,400 | -2.98% | 26.4만 |
|---|
| 2026.07.02 | ₩41,300 | ₩41,300 | ₩37,700 | ₩37,900 | -8.23% | 25.4만 |
|---|
| 2026.07.01 | ₩42,750 | ₩44,800 | ₩41,700 | ₩42,550 | -0.47% | 22.4만 |
|---|
| 2026.06.30 | ₩42,950 | ₩43,400 | ₩41,500 | ₩42,600 | -0.81% | 15.5만 |
|---|
| 2026.06.29 | ₩39,700 | ₩44,000 | ₩39,650 | ₩43,500 | +9.57% | 26.1만 |
|---|
| 2026.06.26 | ₩42,000 | ₩42,300 | ₩38,150 | ₩39,800 | -5.24% | 43만 |
|---|
| 2026.06.25 | ₩46,700 | ₩48,000 | ₩42,100 | ₩43,450 | -6.96% | 34.8만 |
|---|
| 2026.06.24 | ₩46,400 | ₩48,850 | ₩44,350 | ₩46,300 | -0.22% | 22.1만 |
|---|
| 2026.06.23 | ₩52,400 | ₩53,100 | ₩45,400 | ₩46,200 | -11.83% | 39.5만 |
|---|
| 2026.06.22 | ₩44,650 | ₩53,200 | ₩44,500 | ₩53,200 | +19.15% | 51만 |
|---|
| 2026.06.19 | ₩51,600 | ₩51,600 | ₩44,100 | ₩45,350 | -12.11% | 40.2만 |
|---|
| 2026.06.18 | ₩50,500 | ₩50,700 | ₩48,150 | ₩48,850 | -3.27% | 25.8만 |
|---|
| 2026.06.17 | ₩51,400 | ₩51,500 | ₩49,900 | ₩50,900 | -0.97% | 19.7만 |
|---|
| 2026.06.16 | ₩53,600 | ₩54,400 | ₩51,100 | ₩51,200 | -4.48% | 19.8만 |
|---|
| 2026.06.15 | ₩55,200 | ₩56,200 | ₩52,800 | ₩54,000 | -2.17% | 21.2만 |
|---|
| 2026.06.12 | ₩54,800 | ₩54,800 | ₩51,400 | ₩53,600 | -2.19% | 36.8만 |
|---|
| 2026.06.11 | ₩49,000 | ₩52,200 | ₩47,500 | ₩51,900 | +5.92% | 31.7만 |
|---|
| 2026.06.10 | ₩51,200 | ₩54,100 | ₩49,400 | ₩50,900 | -0.59% | 26 |
|---|
| 2026.06.09 | ₩48,300 | ₩53,500 | ₩46,500 | ₩50,900 | +5.38% | 37.5만 |
|---|
| 2026.06.08 | ₩48,000 | ₩50,700 | ₩47,150 | ₩47,600 | -0.83% | 35.5만 |
|---|
| 2026.06.05 | ₩57,100 | ₩58,500 | ₩53,700 | ₩54,300 | -4.90% | 38.8만 |
|---|
| 2026.06.04 | ₩52,600 | ₩57,900 | ₩52,200 | ₩57,000 | +8.37% | 35.5만 |
|---|
| 2026.06.02 | ₩54,000 | ₩54,200 | ₩50,600 | ₩51,900 | -3.89% | 33.9만 |
|---|
| 2026.06.01 | ₩55,700 | ₩60,900 | ₩54,700 | ₩55,800 | +0.18% | 43.5만 |
|---|
| 2026.05.29 | ₩60,200 | ₩60,300 | ₩55,600 | ₩57,300 | -4.82% | 34.5만 |
|---|
| 2026.05.28 | ₩64,200 | ₩64,300 | ₩57,700 | ₩59,100 | -7.94% | 44.9만 |
|---|
| 2026.05.27 | ₩73,100 | ₩73,100 | ₩65,000 | ₩65,500 | -10.40% | 42.4만 |
|---|
| 2026.05.26 | ₩70,600 | ₩73,400 | ₩69,800 | ₩71,600 | +1.42% | 28.7만 |
|---|
| 2026.05.22 | ₩65,700 | ₩70,800 | ₩65,700 | ₩68,200 | +3.81% | 26.3만 |
|---|
| 2026.05.21 | ₩63,500 | ₩66,700 | ₩62,500 | ₩66,300 | +4.41% | 30.2만 |
|---|
| 2026.05.20 | ₩66,600 | ₩66,800 | ₩61,100 | ₩62,100 | -6.76% | 37.9만 |
|---|
| 2026.05.19 | ₩69,000 | ₩73,500 | ₩65,500 | ₩68,900 | -0.14% | 58.9만 |
|---|
| 2026.05.18 | ₩65,100 | ₩67,400 | ₩62,600 | ₩65,300 | +0.31% | 33.7만 |
|---|
| 2026.05.15 | ₩74,500 | ₩75,400 | ₩62,700 | ₩64,200 | -13.83% | 51.3만 |
|---|
| 2026.05.14 | ₩74,900 | ₩74,900 | ₩70,200 | ₩71,900 | -4.01% | 28만 |
|---|
| 2026.05.13 | ₩67,400 | ₩70,800 | ₩66,100 | ₩70,800 | +5.04% | 34.4만 |
|---|
| 2026.05.12 | ₩74,600 | ₩75,000 | ₩68,000 | ₩70,100 | -6.03% | 55.1만 |
|---|
| 2026.05.11 | ₩76,700 | ₩78,800 | ₩74,000 | ₩75,400 | -1.69% | 35.6만 |
|---|
| 2026.05.08 | ₩76,800 | ₩77,400 | ₩73,100 | ₩76,500 | -0.39% | 23.2만 |
|---|
| 2026.05.07 | ₩81,900 | ₩82,500 | ₩77,900 | ₩79,400 | -3.05% | 28.5만 |
|---|
| 2026.05.06 | ₩78,900 | ₩83,900 | ₩75,100 | ₩78,100 | -1.01% | 79.1만 |
|---|
| 2026.05.04 | ₩78,800 | ₩79,300 | ₩75,100 | ₩75,600 | -4.06% | 47.6만 |
|---|
| 2026.04.30 | ₩85,100 | ₩85,100 | ₩79,000 | ₩79,500 | -6.58% | 36.3만 |
|---|
| 2026.04.29 | ₩81,800 | ₩86,400 | ₩81,300 | ₩85,700 | +4.77% | 49.3만 |
|---|
| 2026.04.28 | ₩87,500 | ₩90,100 | ₩83,800 | ₩85,200 | -2.63% | 57.7만 |
|---|
| 2026.04.27 | ₩80,900 | ₩94,000 | ₩80,500 | ₩89,700 | +10.88% | 183만 |
|---|
| 2026.04.24 | ₩75,200 | ₩76,800 | ₩72,500 | ₩76,500 | +1.73% | 41.8만 |
|---|
| 2026.04.23 | ₩78,800 | ₩78,900 | ₩70,300 | ₩74,300 | -5.71% | 71.3만 |
|---|
| 2026.04.22 | ₩73,500 | ₩79,500 | ₩70,200 | ₩74,200 | +0.95% | 97.4만 |
|---|
| 2026.04.21 | ₩60,300 | ₩68,000 | ₩59,400 | ₩66,200 | +9.78% | 88.2만 |
|---|
| 2026.04.20 | ₩57,000 | ₩60,800 | ₩56,000 | ₩59,200 | +3.86% | 34.7만 |
|---|
| 2026.04.17 | ₩61,100 | ₩61,100 | ₩57,100 | ₩57,900 | -5.24% | 22.9만 |
|---|
| 2026.04.16 | ₩58,400 | ₩60,800 | ₩56,300 | ₩59,100 | +1.20% | 40.8만 |
|---|
| 2026.04.15 | ₩54,200 | ₩56,300 | ₩52,500 | ₩56,100 | +3.51% | 32.2만 |
|---|
| 2026.04.14 | ₩54,000 | ₩54,100 | ₩52,200 | ₩52,500 | -2.78% | 17.5만 |
|---|
| 2026.04.13 | ₩52,000 | ₩53,300 | ₩51,600 | ₩52,500 | +0.96% | 14.6만 |
|---|
| 2026.04.10 | ₩55,900 | ₩57,000 | ₩54,100 | ₩54,200 | -3.04% | 15.4만 |
|---|
| 2026.04.09 | ₩57,000 | ₩57,000 | ₩54,000 | ₩54,200 | -4.91% | 25.2만 |
|---|
| 2026.04.08 | ₩54,700 | ₩58,300 | ₩54,600 | ₩58,100 | +6.22% | 36.2만 |
|---|
| 2026.04.07 | ₩53,100 | ₩53,900 | ₩50,800 | ₩52,100 | -1.88% | 19.1만 |
|---|
| 2026.04.06 | ₩51,300 | ₩53,100 | ₩50,700 | ₩51,500 | +0.39% | 18.9만 |
|---|
| 2026.04.03 | ₩54,100 | ₩54,100 | ₩51,300 | ₩52,600 | -2.77% | 22.4만 |
|---|
| 2026.04.02 | ₩59,000 | ₩59,000 | ₩51,300 | ₩52,300 | -11.36% | 44.9만 |
|---|
| 2026.04.01 | ₩52,800 | ₩57,000 | ₩52,400 | ₩56,700 | +7.39% | 31.4만 |
|---|
| 2026.03.31 | ₩53,400 | ₩53,800 | ₩50,000 | ₩50,600 | -5.24% | 42.3만 |
|---|
| 2026.03.30 | ₩54,700 | ₩55,900 | ₩53,600 | ₩55,400 | +1.28% | 26.5만 |
|---|
| 2026.03.27 | ₩53,500 | ₩58,700 | ₩53,100 | ₩58,000 | +8.41% | 33.1만 |
|---|
| 2026.03.26 | ₩60,200 | ₩60,500 | ₩55,600 | ₩56,000 | -6.98% | 33만 |
|---|
| 2026.03.25 | ₩59,800 | ₩60,500 | ₩58,300 | ₩59,000 | -1.34% | 38.3만 |
|---|
| 2026.03.24 | ₩65,200 | ₩65,300 | ₩58,700 | ₩60,700 | -6.90% | 36.3만 |
|---|
| 2026.03.23 | ₩66,600 | ₩66,600 | ₩61,800 | ₩62,600 | -6.01% | 36.8만 |
|---|
| 2026.03.20 | ₩69,600 | ₩72,000 | ₩68,700 | ₩69,600 | 0.00% | 79.5만 |
|---|
| 2026.03.19 | ₩67,700 | ₩73,000 | ₩66,800 | ₩69,400 | +2.51% | 33.3만 |
|---|
| 2026.03.18 | ₩70,900 | ₩71,700 | ₩68,600 | ₩70,200 | -0.99% | 24.5만 |
|---|
| 2026.03.17 | ₩71,700 | ₩72,600 | ₩69,900 | ₩69,900 | -2.51% | 24.3만 |
|---|
| 2026.03.16 | ₩73,500 | ₩76,500 | ₩69,600 | ₩70,700 | -3.81% | 36.6만 |
|---|
| 2026.03.13 | ₩74,900 | ₩77,500 | ₩73,800 | ₩74,600 | -0.40% | 30.7만 |
|---|
| 2026.03.12 | ₩76,900 | ₩83,000 | ₩76,100 | ₩77,500 | +0.78% | 65.2만 |
|---|
| 2026.03.11 | ₩76,600 | ₩80,600 | ₩75,100 | ₩76,900 | +0.39% | 56.8만 |
|---|
| 2026.03.10 | ₩79,300 | ₩79,300 | ₩74,000 | ₩76,200 | -3.91% | 53.2만 |
|---|
| 2026.03.09 | ₩72,600 | ₩77,900 | ₩72,000 | ₩75,300 | +3.72% | 55.2만 |
|---|
| 2026.03.06 | ₩77,000 | ₩77,800 | ₩71,300 | ₩76,900 | -0.13% | 49만 |
|---|
| 2026.03.05 | ₩67,400 | ₩77,300 | ₩66,100 | ₩74,500 | +10.53% | 83.9만 |
|---|
| 2026.03.04 | ₩70,200 | ₩72,500 | ₩59,500 | ₩59,600 | -15.10% | 91.9만 |
|---|
| 2026.03.03 | ₩76,600 | ₩83,300 | ₩74,500 | ₩74,900 | -2.22% | 78.5만 |
|---|
| 2026.02.27 | ₩68,900 | ₩79,600 | ₩68,600 | ₩79,000 | +14.66% | 84.7만 |
|---|
| 2026.02.26 | ₩67,700 | ₩70,900 | ₩66,800 | ₩70,500 | +4.14% | 41.8만 |
|---|
| 2026.02.25 | ₩69,000 | ₩69,200 | ₩66,000 | ₩66,600 | -3.48% | 36만 |
|---|
| 2026.02.24 | ₩70,600 | ₩70,600 | ₩68,100 | ₩68,800 | -2.55% | 31.5만 |
|---|
| 2026.02.23 | ₩73,900 | ₩75,200 | ₩70,500 | ₩71,800 | -2.84% | 26.4만 |
|---|
| 2026.02.20 | ₩71,300 | ₩72,100 | ₩70,300 | ₩71,800 | +0.70% | 20.8만 |
|---|
| 2026.02.19 | ₩69,900 | ₩71,500 | ₩66,100 | ₩70,500 | +0.86% | 49.7만 |
|---|
| 2026.02.13 | ₩71,400 | ₩72,500 | ₩70,100 | ₩71,500 | +0.14% | 32.9만 |
|---|
| 2026.02.12 | ₩77,800 | ₩77,800 | ₩73,000 | ₩73,600 | -5.40% | 31만 |
|---|
| 2026.02.11 | ₩73,900 | ₩78,000 | ₩73,400 | ₩75,700 | +2.44% | 28.8만 |
|---|
| 2026.02.10 | ₩82,400 | ₩86,300 | ₩70,900 | ₩72,500 | -12.01% | 81.1만 |
|---|
| 2026.02.09 | ₩76,700 | ₩77,900 | ₩74,400 | ₩77,600 | +1.17% | 36.9만 |
|---|
| 2026.02.06 | ₩70,000 | ₩75,800 | ₩69,800 | ₩73,200 | +4.57% | 44.5만 |
|---|
| 2026.02.05 | ₩73,600 | ₩75,000 | ₩72,200 | ₩72,300 | -1.77% | 33.3만 |
|---|
| 2026.02.04 | ₩72,200 | ₩77,400 | ₩71,800 | ₩75,900 | +5.12% | 59.1만 |
|---|
| 2026.02.03 | ₩75,700 | ₩76,300 | ₩70,500 | ₩74,600 | -1.45% | 63.6만 |
|---|
| 2026.02.02 | ₩74,200 | ₩78,600 | ₩71,500 | ₩73,000 | -1.62% | 63.2만 |
|---|
| 2026.01.30 | ₩72,900 | ₩76,900 | ₩71,800 | ₩74,400 | +2.06% | 84.1만 |
|---|
| 2026.01.29 | ₩70,800 | ₩72,700 | ₩66,600 | ₩71,600 | +1.13% | 104.2만 |
|---|
| 2026.01.28 | ₩56,400 | ₩71,900 | ₩56,000 | ₩71,200 | +26.24% | 261.7만 |
|---|
| 2026.01.27 | ₩51,100 | ₩56,700 | ₩50,500 | ₩56,200 | +9.98% | 97.9만 |
|---|
| 2026.01.26 | ₩48,500 | ₩52,500 | ₩47,550 | ₩52,000 | +7.22% | 90만 |
|---|
| 2026.01.23 | ₩48,950 | ₩49,100 | ₩46,800 | ₩48,850 | -0.20% | 53.1만 |
|---|
| 2026.01.22 | ₩48,450 | ₩49,800 | ₩46,650 | ₩48,400 | -0.10% | 89.8만 |
|---|
| 2026.01.21 | ₩42,700 | ₩45,850 | ₩42,650 | ₩45,750 | +7.14% | 72.5만 |
|---|
| 2026.01.20 | ₩45,100 | ₩45,800 | ₩44,100 | ₩44,700 | -0.89% | 70.8만 |
|---|
| 2026.01.19 | ₩41,350 | ₩43,100 | ₩41,100 | ₩43,100 | +4.23% | 84.6만 |
|---|
| 2026.01.16 | ₩40,300 | ₩40,500 | ₩38,450 | ₩39,250 | -2.61% | 39.6만 |
|---|
| 2026.01.15 | ₩36,550 | ₩39,450 | ₩36,350 | ₩39,350 | +7.66% | 47.5만 |
|---|
| 2026.01.14 | ₩38,100 | ₩39,400 | ₩36,800 | ₩37,300 | -2.10% | 41.7만 |
|---|
| 2026.01.13 | ₩40,750 | ₩40,900 | ₩38,050 | ₩38,850 | -4.66% | 53.6만 |
|---|
| 2026.01.12 | ₩37,250 | ₩39,700 | ₩36,500 | ₩39,450 | +5.91% | 78.8만 |
|---|
| 2026.01.09 | ₩39,550 | ₩39,550 | ₩37,750 | ₩38,000 | -3.92% | 47.1만 |
|---|
| 2026.01.08 | ₩40,750 | ₩40,750 | ₩38,750 | ₩38,800 | -4.79% | 47.8만 |
|---|
| 2026.01.07 | ₩41,150 | ₩41,250 | ₩39,250 | ₩40,150 | -2.43% | 68.4만 |
|---|
| 2026.01.06 | ₩42,000 | ₩42,050 | ₩40,500 | ₩41,450 | -1.31% | 42.6만 |
|---|
| 2026.01.05 | ₩42,750 | ₩43,250 | ₩40,750 | ₩41,350 | -3.27% | 57.3만 |
|---|
| 2026.01.02 | ₩44,550 | ₩45,550 | ₩41,250 | ₩42,000 | -5.72% | 81.3만 |
|---|
| 2025.12.30 | ₩45,000 | ₩45,450 | ₩42,800 | ₩44,500 | -1.11% | 75.2만 |
|---|
| 2025.12.29 | ₩50,000 | ₩50,100 | ₩46,250 | ₩47,000 | -6.00% | 49.9만 |
|---|
| 2025.12.26 | ₩50,800 | ₩51,600 | ₩48,800 | ₩49,350 | -2.85% | 40.6만 |
|---|
| 2025.12.24 | ₩50,300 | ₩50,600 | ₩48,900 | ₩49,100 | -2.39% | 23.6만 |
|---|
| 2025.12.23 | ₩49,250 | ₩50,400 | ₩48,200 | ₩49,900 | +1.32% | 30.2만 |
|---|
| 2025.12.22 | ₩48,300 | ₩49,000 | ₩47,450 | ₩49,000 | +1.45% | 31.8만 |
|---|
| 2025.12.19 | ₩50,900 | ₩50,900 | ₩47,050 | ₩47,900 | -5.89% | 66.1만 |
|---|
| 2025.12.18 | ₩49,600 | ₩52,000 | ₩49,200 | ₩50,700 | +2.22% | 28.8만 |
|---|
| 2025.12.17 | ₩52,600 | ₩52,600 | ₩49,950 | ₩51,600 | -1.90% | 36.3만 |
|---|
| 2025.12.16 | ₩54,300 | ₩54,300 | ₩51,400 | ₩51,700 | -4.79% | 48.6만 |
|---|
| 2025.12.15 | ₩50,800 | ₩57,000 | ₩50,300 | ₩55,000 | +8.27% | 99.2만 |
|---|
| 2025.12.12 | ₩52,700 | ₩53,600 | ₩50,500 | ₩51,800 | -1.71% | 55.8만 |
|---|
| 2025.12.11 | ₩50,400 | ₩54,000 | ₩49,700 | ₩53,300 | +5.75% | 91.2만 |
|---|
| 2025.12.10 | ₩48,800 | ₩51,500 | ₩48,550 | ₩49,800 | +2.05% | 65.2만 |
|---|
| 2025.12.09 | ₩49,000 | ₩50,900 | ₩47,650 | ₩48,650 | -0.71% | 78.4만 |
|---|
| 2025.12.08 | ₩47,900 | ₩48,050 | ₩46,500 | ₩47,400 | -1.04% | 30.7만 |
|---|
| 2025.12.05 | ₩47,800 | ₩47,850 | ₩46,300 | ₩47,600 | -0.42% | 40.1만 |
|---|
| 2025.12.04 | ₩48,000 | ₩48,200 | ₩46,200 | ₩46,850 | -2.40% | 79.4만 |
|---|
| 2025.12.03 | ₩47,100 | ₩49,750 | ₩45,850 | ₩49,750 | +5.63% | 190.5만 |
|---|
| 2025.12.02 | ₩42,500 | ₩46,650 | ₩42,500 | ₩45,350 | +6.71% | 336.6만 |
|---|
| 2025.12.01 | ₩40,650 | ₩40,700 | ₩39,650 | ₩40,150 | -1.23% | 34.6만 |
|---|
| 2025.11.28 | ₩39,800 | ₩41,350 | ₩39,450 | ₩40,450 | +1.63% | 65.5만 |
|---|
| 2025.11.27 | ₩40,400 | ₩41,100 | ₩38,600 | ₩38,850 | -3.84% | 54.2만 |
|---|
| 2025.11.26 | ₩38,000 | ₩38,500 | ₩37,350 | ₩38,150 | +0.39% | 32.3만 |
|---|
| 2025.11.25 | ₩38,400 | ₩39,450 | ₩36,400 | ₩37,300 | -2.86% | 37.3만 |
|---|
| 2025.11.24 | ₩38,850 | ₩39,500 | ₩37,400 | ₩37,500 | -3.47% | 35.8만 |
|---|
| 2025.11.21 | ₩35,950 | ₩40,500 | ₩35,750 | ₩38,750 | +7.79% | 73.8만 |
|---|
| 2025.11.20 | ₩37,900 | ₩39,500 | ₩37,900 | ₩38,150 | +0.66% | 35.6만 |
|---|
| 2025.11.19 | ₩37,500 | ₩37,700 | ₩36,100 | ₩36,950 | -1.47% | 37.1만 |
|---|
| 2025.11.18 | ₩38,150 | ₩39,350 | ₩37,700 | ₩38,600 | +1.18% | 58.2만 |
|---|
| 2025.11.17 | ₩37,950 | ₩38,500 | ₩36,250 | ₩37,400 | -1.45% | 44.9만 |
|---|
| 2025.11.14 | ₩37,850 | ₩38,700 | ₩37,050 | ₩37,600 | -0.66% | 53.7만 |
|---|
| 2025.11.13 | ₩41,050 | ₩41,700 | ₩38,350 | ₩39,600 | -3.53% | 85.9만 |
|---|
| 2025.11.12 | ₩41,200 | ₩42,250 | ₩39,000 | ₩40,950 | -0.61% | 103.1만 |
|---|
| 2025.11.11 | ₩36,300 | ₩44,200 | ₩35,000 | ₩40,650 | +11.98% | 376.8만 |
|---|
| 2025.11.10 | ₩35,550 | ₩36,500 | ₩34,550 | ₩35,250 | -0.84% | 81.2만 |
|---|
| 2025.11.07 | ₩33,550 | ₩36,900 | ₩33,000 | ₩34,100 | +1.64% | 232.2만 |
|---|
| 2025.11.06 | ₩32,150 | ₩32,350 | ₩31,100 | ₩31,700 | -1.40% | 53.2만 |
|---|
| 2025.11.05 | ₩29,450 | ₩30,800 | ₩28,850 | ₩30,650 | +4.07% | 73.7만 |
|---|
| 2025.11.04 | ₩29,250 | ₩31,600 | ₩28,300 | ₩30,400 | +3.93% | 187.7만 |
|---|
| 2025.11.03 | ₩24,150 | ₩27,650 | ₩24,100 | ₩27,300 | +13.04% | 95.8만 |
|---|
| 2025.10.31 | ₩23,900 | ₩24,450 | ₩23,900 | ₩23,900 | 0.00% | 10.6만 |
|---|
| 2025.10.30 | ₩24,500 | ₩24,900 | ₩23,800 | ₩24,050 | -1.84% | 17.8만 |
|---|
| 2025.10.29 | ₩25,350 | ₩25,450 | ₩24,100 | ₩24,450 | -3.55% | 30.6만 |
|---|
| 2025.10.28 | ₩24,950 | ₩26,450 | ₩24,800 | ₩25,250 | +1.20% | 44.3만 |
|---|
| 2025.10.27 | ₩24,000 | ₩24,500 | ₩23,900 | ₩24,350 | +1.46% | 15.3만 |
|---|
| 2025.10.24 | ₩23,900 | ₩24,300 | ₩23,000 | ₩23,700 | -0.84% | 23.7만 |
|---|
| 2025.10.23 | ₩24,150 | ₩24,600 | ₩23,600 | ₩23,700 | -1.86% | 15만 |
|---|
| 2025.10.22 | ₩23,950 | ₩25,300 | ₩23,400 | ₩24,550 | +2.51% | 22.8만 |
|---|
| 2025.10.21 | ₩25,200 | ₩25,200 | ₩23,400 | ₩23,600 | -6.35% | 28.5만 |
|---|
| 2025.10.20 | ₩25,200 | ₩25,800 | ₩24,800 | ₩24,850 | -1.39% | 15.1만 |
|---|
| 2025.10.17 | ₩25,650 | ₩25,650 | ₩24,600 | ₩24,600 | -4.09% | 24.6만 |
|---|
| 2025.10.16 | ₩27,150 | ₩27,150 | ₩25,950 | ₩26,000 | -4.24% | 20.1만 |
|---|
| 2025.10.15 | ₩25,450 | ₩27,500 | ₩25,300 | ₩27,100 | +6.48% | 43.7만 |
|---|
| 2025.10.14 | ₩26,200 | ₩26,700 | ₩24,600 | ₩25,300 | -3.44% | 22.5만 |
|---|
| 2025.10.13 | ₩24,700 | ₩26,200 | ₩24,550 | ₩26,000 | +5.26% | 17.9만 |
|---|
| 2025.10.10 | ₩25,500 | ₩25,700 | ₩24,750 | ₩25,550 | +0.20% | 19.8만 |
|---|