시장 데이터를 불러오는 중
전체 종목
다원넥스뷰 과거 주가
323350.KQ · KOSDAQ
주요 제품·사업: LSMB(Laser Micro Bonding System)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
323350.KQ · KOSDAQ
주요 제품·사업: LSMB(Laser Micro Bonding System)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,700 | ₩11,650 | ₩9,680 | ₩11,170 | +15.15% | 38.7만 |
| 2026.10.07 | ₩10,100 | ₩10,100 | ₩9,490 | ₩9,510 | -5.84% | 5.4만 |
| 2026.10.06 | ₩10,380 | ₩10,380 | ₩9,500 | ₩10,060 | -3.08% | 13.6만 |
| 2026.10.02 | ₩9,790 | ₩11,360 | ₩9,710 | ₩10,150 | +3.68% | 28.1만 |
| 2026.10.01 | ₩9,300 | ₩9,900 | ₩8,870 | ₩9,790 | +5.27% | 10.9만 |
| 2026.09.30 | ₩9,710 | ₩10,240 | ₩8,910 | ₩8,980 | -7.52% | 15.6만 |
| 2026.09.29 | ₩9,740 | ₩9,920 | ₩8,770 | ₩9,710 | -0.31% | 11.8만 |
| 2026.09.28 | ₩10,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,540 |
| ₩9,770 |
| -2.79% |
| 10.5만 |
| 2026.09.23 | ₩9,380 | ₩9,970 | ₩8,920 | ₩9,970 | +6.29% | 11.3만 |
|---|
| 2026.09.22 | ₩8,140 | ₩9,750 | ₩8,130 | ₩9,490 | +16.58% | 19.4만 |
|---|
| 2026.09.21 | ₩8,380 | ₩8,380 | ₩8,000 | ₩8,140 | -2.86% | 3.7만 |
|---|
| 2026.09.18 | ₩8,060 | ₩8,300 | ₩7,940 | ₩8,140 | +0.99% | 4.7만 |
|---|
| 2026.09.17 | ₩8,050 | ₩8,150 | ₩7,780 | ₩7,940 | -1.37% | 1.4만 |
|---|
| 2026.09.16 | ₩8,260 | ₩8,290 | ₩7,920 | ₩8,090 | -2.06% | 1.2만 |
|---|
| 2026.09.15 | ₩8,200 | ₩8,320 | ₩8,020 | ₩8,260 | +0.73% | 9.3천 |
|---|
| 2026.09.14 | ₩8,300 | ₩8,320 | ₩8,010 | ₩8,200 | -1.20% | 1.1만 |
|---|
| 2026.09.11 | ₩8,100 | ₩8,490 | ₩7,770 | ₩8,240 | +1.73% | 2.4만 |
|---|
| 2026.09.10 | ₩8,160 | ₩8,350 | ₩7,710 | ₩8,030 | -1.59% | 3.8만 |
|---|
| 2026.09.09 | ₩7,590 | ₩8,530 | ₩7,570 | ₩8,230 | +8.43% | 10.1만 |
|---|
| 2026.09.08 | ₩7,540 | ₩7,800 | ₩7,380 | ₩7,450 | -1.19% | 1.9만 |
|---|
| 2026.09.07 | ₩7,420 | ₩7,830 | ₩7,270 | ₩7,540 | +1.62% | 1.9만 |
|---|
| 2026.09.04 | ₩7,000 | ₩7,870 | ₩6,940 | ₩7,410 | +5.86% | 7.1만 |
|---|
| 2026.09.03 | ₩7,270 | ₩7,330 | ₩6,730 | ₩6,730 | -7.43% | 2.6만 |
|---|
| 2026.09.02 | ₩7,390 | ₩7,530 | ₩7,120 | ₩7,270 | -1.62% | 2.6만 |
|---|
| 2026.09.01 | ₩7,180 | ₩7,600 | ₩7,150 | ₩7,540 | +5.01% | 2.3만 |
|---|
| 2026.08.31 | ₩7,640 | ₩7,640 | ₩6,920 | ₩7,390 | -3.27% | 5.1만 |
|---|
| 2026.08.28 | ₩7,960 | ₩8,000 | ₩7,620 | ₩7,640 | -4.02% | 1.9만 |
|---|
| 2026.08.27 | ₩8,190 | ₩8,200 | ₩7,770 | ₩7,770 | -5.13% | 1.6만 |
|---|
| 2026.08.26 | ₩8,260 | ₩8,450 | ₩7,870 | ₩8,040 | -2.66% | 2만 |
|---|
| 2026.08.25 | ₩8,110 | ₩8,490 | ₩7,810 | ₩8,110 | 0.00% | 1.7만 |
|---|
| 2026.08.24 | ₩8,050 | ₩8,630 | ₩7,840 | ₩8,180 | +1.61% | 3.6만 |
|---|
| 2026.08.21 | ₩8,010 | ₩8,080 | ₩7,650 | ₩7,870 | -1.75% | 3.3만 |
|---|
| 2026.08.20 | ₩8,200 | ₩8,350 | ₩8,100 | ₩8,230 | +0.37% | 3.2만 |
|---|
| 2026.08.19 | ₩8,300 | ₩8,530 | ₩7,940 | ₩8,040 | -3.13% | 4.3만 |
|---|
| 2026.08.18 | ₩8,730 | ₩9,320 | ₩8,260 | ₩8,530 | -2.29% | 7만 |
|---|
| 2026.08.14 | ₩8,950 | ₩9,350 | ₩8,480 | ₩8,720 | -2.57% | 7.5만 |
|---|
| 2026.08.13 | ₩9,100 | ₩9,400 | ₩8,510 | ₩8,930 | -1.87% | 4.8만 |
|---|
| 2026.08.12 | ₩7,950 | ₩9,000 | ₩7,650 | ₩9,000 | +13.21% | 3.8만 |
|---|
| 2026.08.11 | ₩8,140 | ₩8,170 | ₩7,750 | ₩8,000 | -1.72% | 2.9만 |
|---|
| 2026.08.10 | ₩7,250 | ₩8,140 | ₩7,250 | ₩8,140 | +12.28% | 4.9만 |
|---|
| 2026.08.07 | ₩7,300 | ₩7,460 | ₩6,900 | ₩7,100 | -2.74% | 2.4만 |
|---|
| 2026.08.06 | ₩7,540 | ₩7,800 | ₩7,180 | ₩7,300 | -3.18% | 2.5만 |
|---|
| 2026.08.05 | ₩7,310 | ₩8,680 | ₩7,300 | ₩7,650 | +4.65% | 6.9만 |
|---|
| 2026.08.04 | ₩7,080 | ₩7,400 | ₩6,910 | ₩7,130 | +0.71% | 3.2만 |
|---|
| 2026.08.03 | ₩6,540 | ₩7,260 | ₩6,200 | ₩7,080 | +8.26% | 7만 |
|---|
| 2026.07.31 | ₩6,030 | ₩6,750 | ₩6,030 | ₩6,750 | +11.94% | 11.3만 |
|---|
| 2026.07.30 | ₩5,290 | ₩6,050 | ₩5,290 | ₩5,930 | +12.10% | 3.3만 |
|---|
| 2026.07.29 | ₩7,000 | ₩7,050 | ₩5,420 | ₩5,940 | -15.14% | 11.8만 |
|---|
| 2026.07.28 | ₩7,880 | ₩7,880 | ₩6,650 | ₩6,800 | -13.71% | 6.2만 |
|---|
| 2026.07.27 | ₩8,020 | ₩8,190 | ₩7,550 | ₩7,880 | -1.75% | 1.2만 |
|---|
| 2026.07.24 | ₩8,490 | ₩8,490 | ₩7,650 | ₩7,950 | -6.36% | 1.7만 |
|---|
| 2026.07.23 | ₩7,970 | ₩8,610 | ₩7,970 | ₩8,490 | +6.52% | 2.3만 |
|---|
| 2026.07.22 | ₩8,410 | ₩8,690 | ₩8,050 | ₩8,050 | -4.28% | 3.5만 |
|---|
| 2026.07.21 | ₩8,070 | ₩8,400 | ₩7,610 | ₩8,400 | +4.09% | 4.1만 |
|---|
| 2026.07.20 | ₩8,800 | ₩8,890 | ₩8,020 | ₩8,070 | -8.30% | 3.7만 |
|---|
| 2026.07.16 | ₩9,500 | ₩9,500 | ₩8,670 | ₩8,900 | -6.32% | 3.1만 |
|---|
| 2026.07.15 | ₩8,830 | ₩9,850 | ₩8,830 | ₩9,710 | +9.97% | 3만 |
|---|
| 2026.07.14 | ₩8,740 | ₩8,920 | ₩8,030 | ₩8,830 | +1.03% | 3.8만 |
|---|
| 2026.07.13 | ₩9,510 | ₩9,570 | ₩8,700 | ₩9,000 | -5.36% | 5.3만 |
|---|
| 2026.07.10 | ₩9,000 | ₩10,000 | ₩9,000 | ₩9,510 | +5.67% | 2.9만 |
|---|
| 2026.07.09 | ₩8,760 | ₩9,300 | ₩8,510 | ₩8,830 | +0.80% | 2.3만 |
|---|
| 2026.07.08 | ₩8,750 | ₩8,900 | ₩8,010 | ₩8,700 | -0.57% | 6.2만 |
|---|
| 2026.07.07 | ₩9,000 | ₩9,220 | ₩8,560 | ₩8,900 | -1.11% | 6.9만 |
|---|
| 2026.07.06 | ₩9,220 | ₩9,650 | ₩8,800 | ₩9,120 | -1.08% | 2.8만 |
|---|
| 2026.07.03 | ₩9,780 | ₩9,800 | ₩8,690 | ₩9,570 | -2.15% | 4만 |
|---|
| 2026.07.02 | ₩10,100 | ₩10,280 | ₩9,400 | ₩9,500 | -5.94% | 6.1만 |
|---|
| 2026.07.01 | ₩10,100 | ₩10,500 | ₩9,700 | ₩10,300 | +1.98% | 8만 |
|---|
| 2026.06.30 | ₩9,720 | ₩10,390 | ₩9,490 | ₩10,000 | +2.88% | 2.9만 |
|---|
| 2026.06.29 | ₩9,490 | ₩10,150 | ₩9,000 | ₩9,940 | +4.74% | 4.1만 |
|---|
| 2026.06.26 | ₩10,240 | ₩10,300 | ₩8,800 | ₩9,490 | -7.32% | 7.8만 |
|---|
| 2026.06.25 | ₩10,510 | ₩11,360 | ₩9,890 | ₩10,030 | -4.57% | 6.8만 |
|---|
| 2026.06.24 | ₩10,600 | ₩11,100 | ₩9,910 | ₩10,510 | -0.85% | 7.7만 |
|---|
| 2026.06.23 | ₩12,150 | ₩12,150 | ₩10,520 | ₩10,540 | -13.25% | 17만 |
|---|
| 2026.06.22 | ₩11,800 | ₩12,470 | ₩11,530 | ₩12,150 | +2.97% | 4.9만 |
|---|
| 2026.06.19 | ₩12,660 | ₩13,430 | ₩11,320 | ₩11,800 | -6.79% | 24.2만 |
|---|
| 2026.06.18 | ₩13,930 | ₩14,070 | ₩12,700 | ₩12,980 | -6.82% | 6.9만 |
|---|
| 2026.06.17 | ₩14,020 | ₩14,220 | ₩13,520 | ₩13,920 | -0.71% | 3.8만 |
|---|
| 2026.06.16 | ₩14,170 | ₩14,370 | ₩12,900 | ₩13,800 | -2.61% | 5.3만 |
|---|
| 2026.06.15 | ₩15,500 | ₩15,950 | ₩13,650 | ₩14,100 | -9.03% | 7.8만 |
|---|
| 2026.06.12 | ₩14,810 | ₩15,500 | ₩14,050 | ₩14,880 | +0.47% | 8.2만 |
|---|
| 2026.06.11 | ₩12,560 | ₩15,130 | ₩12,050 | ₩14,610 | +16.32% | 9.5만 |
|---|
| 2026.06.10 | ₩13,150 | ₩13,250 | ₩12,160 | ₩12,950 | -1.52% | 13만 |
|---|
| 2026.06.09 | ₩13,490 | ₩13,490 | ₩12,800 | ₩13,150 | -2.52% | 5.1만 |
|---|
| 2026.06.08 | ₩13,490 | ₩13,500 | ₩12,410 | ₩12,590 | -6.67% | 7.3만 |
|---|
| 2026.06.05 | ₩15,570 | ₩15,570 | ₩13,820 | ₩14,160 | -9.06% | 8.6만 |
|---|
| 2026.06.04 | ₩15,500 | ₩16,280 | ₩15,110 | ₩15,570 | +0.45% | 6.6만 |
|---|
| 2026.06.02 | ₩16,320 | ₩16,340 | ₩14,300 | ₩15,590 | -4.47% | 20.6만 |
|---|
| 2026.06.01 | ₩16,360 | ₩16,790 | ₩14,800 | ₩16,320 | -0.24% | 10.4만 |
|---|
| 2026.05.29 | ₩18,160 | ₩19,170 | ₩16,310 | ₩16,360 | -9.91% | 18.2만 |
|---|
| 2026.05.28 | ₩20,200 | ₩20,850 | ₩17,500 | ₩18,150 | -10.15% | 19.7만 |
|---|
| 2026.05.27 | ₩20,700 | ₩21,650 | ₩19,950 | ₩20,150 | -2.66% | 18.5만 |
|---|
| 2026.05.26 | ₩21,900 | ₩22,000 | ₩19,720 | ₩20,600 | -5.94% | 15.5만 |
|---|
| 2026.05.22 | ₩20,150 | ₩21,600 | ₩19,000 | ₩21,100 | +4.71% | 10.7만 |
|---|
| 2026.05.21 | ₩22,800 | ₩22,800 | ₩19,720 | ₩20,200 | -11.40% | 21만 |
|---|
| 2026.05.20 | ₩21,000 | ₩21,700 | ₩18,410 | ₩21,700 | +3.33% | 17.6만 |
|---|
| 2026.05.19 | ₩24,300 | ₩24,900 | ₩18,650 | ₩21,000 | -13.58% | 33만 |
|---|
| 2026.05.18 | ₩25,500 | ₩26,450 | ₩20,500 | ₩24,300 | -4.71% | 23.1만 |
|---|
| 2026.05.15 | ₩23,650 | ₩28,100 | ₩22,000 | ₩25,800 | +9.09% | 50.5만 |
|---|
| 2026.05.14 | ₩23,500 | ₩24,850 | ₩22,950 | ₩23,650 | +0.64% | 17.2만 |
|---|
| 2026.05.13 | ₩22,100 | ₩24,100 | ₩21,150 | ₩23,500 | +6.33% | 28.1만 |
|---|
| 2026.05.12 | ₩23,550 | ₩24,250 | ₩21,250 | ₩22,350 | -5.10% | 34.7만 |
|---|
| 2026.05.11 | ₩22,350 | ₩25,650 | ₩20,850 | ₩22,900 | +2.46% | 87.8만 |
|---|
| 2026.05.08 | ₩17,890 | ₩22,350 | ₩17,360 | ₩22,350 | +24.93% | 136.2만 |
|---|
| 2026.05.07 | ₩15,160 | ₩17,530 | ₩14,550 | ₩17,200 | +13.46% | 64.1만 |
|---|
| 2026.05.06 | ₩14,050 | ₩16,000 | ₩13,300 | ₩15,060 | +7.19% | 50만 |
|---|
| 2026.05.04 | ₩12,060 | ₩14,240 | ₩12,060 | ₩13,700 | +13.60% | 50.2만 |
|---|
| 2026.04.30 | ₩12,680 | ₩12,680 | ₩11,840 | ₩11,920 | -5.99% | 13.7만 |
|---|
| 2026.04.29 | ₩11,980 | ₩12,650 | ₩11,750 | ₩12,450 | +3.92% | 14.1만 |
|---|
| 2026.04.28 | ₩12,380 | ₩12,450 | ₩11,750 | ₩11,980 | -3.23% | 10만 |
|---|
| 2026.04.27 | ₩12,550 | ₩13,500 | ₩12,310 | ₩12,350 | -1.59% | 15.5만 |
|---|
| 2026.04.24 | ₩12,300 | ₩12,550 | ₩11,430 | ₩12,550 | +2.03% | 12만 |
|---|
| 2026.04.23 | ₩11,660 | ₩12,600 | ₩11,650 | ₩12,260 | +5.15% | 31.7만 |
|---|
| 2026.04.22 | ₩11,700 | ₩11,970 | ₩11,540 | ₩11,760 | +0.51% | 9.7만 |
|---|
| 2026.04.21 | ₩11,910 | ₩12,120 | ₩11,530 | ₩11,710 | -1.68% | 8.2만 |
|---|
| 2026.04.20 | ₩12,040 | ₩12,090 | ₩11,620 | ₩11,870 | -1.41% | 9.4만 |
|---|
| 2026.04.17 | ₩12,290 | ₩12,500 | ₩11,880 | ₩12,110 | -1.46% | 8.3만 |
|---|
| 2026.04.16 | ₩12,900 | ₩13,190 | ₩12,030 | ₩12,270 | -4.88% | 20.5만 |
|---|
| 2026.04.15 | ₩13,100 | ₩13,330 | ₩12,550 | ₩12,790 | -2.37% | 15.4만 |
|---|
| 2026.04.14 | ₩13,200 | ₩14,000 | ₩12,400 | ₩12,720 | -3.64% | 20.6만 |
|---|
| 2026.04.13 | ₩12,660 | ₩13,400 | ₩12,550 | ₩12,910 | +1.97% | 16.7만 |
|---|
| 2026.04.10 | ₩11,400 | ₩13,360 | ₩11,250 | ₩13,220 | +15.96% | 32.5만 |
|---|
| 2026.04.09 | ₩11,430 | ₩11,810 | ₩11,000 | ₩11,400 | -0.26% | 10.7만 |
|---|
| 2026.04.08 | ₩10,960 | ₩11,670 | ₩10,850 | ₩11,430 | +4.29% | 19만 |
|---|
| 2026.04.07 | ₩11,100 | ₩11,500 | ₩10,590 | ₩10,650 | -4.05% | 8.8만 |
|---|
| 2026.04.06 | ₩11,100 | ₩11,290 | ₩10,560 | ₩10,940 | -1.44% | 8.4만 |
|---|
| 2026.04.03 | ₩11,000 | ₩11,550 | ₩10,900 | ₩11,070 | +0.64% | 7.9만 |
|---|
| 2026.04.02 | ₩11,600 | ₩11,790 | ₩10,500 | ₩10,510 | -9.40% | 11.1만 |
|---|
| 2026.04.01 | ₩10,360 | ₩11,720 | ₩10,360 | ₩11,530 | +11.29% | 21.1만 |
|---|
| 2026.03.31 | ₩10,030 | ₩10,480 | ₩9,950 | ₩9,950 | -0.80% | 14.8만 |
|---|
| 2026.03.30 | ₩11,010 | ₩11,010 | ₩10,140 | ₩10,410 | -5.45% | 27만 |
|---|
| 2026.03.27 | ₩11,000 | ₩11,780 | ₩10,870 | ₩11,300 | +2.73% | 20.3만 |
|---|
| 2026.03.26 | ₩12,450 | ₩12,450 | ₩11,310 | ₩11,550 | -7.23% | 19.9만 |
|---|
| 2026.03.25 | ₩12,000 | ₩12,950 | ₩11,640 | ₩12,510 | +4.25% | 29.1만 |
|---|
| 2026.03.24 | ₩12,650 | ₩12,720 | ₩11,000 | ₩11,500 | -9.09% | 28.2만 |
|---|
| 2026.03.23 | ₩11,600 | ₩12,990 | ₩10,820 | ₩12,090 | +4.22% | 51.1만 |
|---|
| 2026.03.20 | ₩12,450 | ₩12,490 | ₩11,320 | ₩11,890 | -4.50% | 61.4만 |
|---|
| 2026.03.19 | ₩11,300 | ₩11,890 | ₩10,500 | ₩11,020 | -2.48% | 45.1만 |
|---|
| 2026.03.18 | ₩13,260 | ₩13,380 | ₩11,350 | ₩11,550 | -12.90% | 98.4만 |
|---|
| 2026.03.17 | ₩16,050 | ₩16,220 | ₩12,600 | ₩12,840 | -20.00% | 160.6만 |
|---|
| 2026.03.16 | ₩14,990 | ₩18,200 | ₩14,040 | ₩15,850 | +5.74% | 92.9만 |
|---|
| 2026.03.13 | ₩15,600 | ₩15,620 | ₩14,570 | ₩15,040 | -3.59% | 26.4만 |
|---|
| 2026.03.12 | ₩15,020 | ₩16,710 | ₩15,000 | ₩15,680 | +4.39% | 73.7만 |
|---|
| 2026.03.11 | ₩13,660 | ₩16,520 | ₩12,560 | ₩15,000 | +9.81% | 98.1만 |
|---|
| 2026.03.10 | ₩12,860 | ₩15,240 | ₩12,750 | ₩13,260 | +3.11% | 69.2만 |
|---|
| 2026.03.09 | ₩12,000 | ₩12,010 | ₩10,600 | ₩11,730 | -2.25% | 33.6만 |
|---|
| 2026.03.06 | ₩14,000 | ₩14,000 | ₩11,350 | ₩13,200 | -5.71% | 38.2만 |
|---|
| 2026.03.05 | ₩13,350 | ₩13,590 | ₩11,700 | ₩12,700 | -4.87% | 42.3만 |
|---|
| 2026.03.04 | ₩14,520 | ₩15,390 | ₩10,500 | ₩11,500 | -20.80% | 48.5만 |
|---|
| 2026.03.03 | ₩14,550 | ₩16,810 | ₩14,450 | ₩14,930 | +2.61% | 45만 |
|---|
| 2026.02.27 | ₩14,800 | ₩16,270 | ₩14,600 | ₩14,600 | -1.35% | 47만 |
|---|
| 2026.02.26 | ₩15,550 | ₩15,880 | ₩14,330 | ₩14,800 | -4.82% | 56만 |
|---|
| 2026.02.25 | ₩18,000 | ₩18,010 | ₩14,660 | ₩15,540 | -13.67% | 43.1만 |
|---|
| 2026.02.24 | ₩17,120 | ₩18,050 | ₩16,070 | ₩17,670 | +3.21% | 29.1만 |
|---|
| 2026.02.23 | ₩18,710 | ₩18,800 | ₩16,700 | ₩17,150 | -8.34% | 39만 |
|---|
| 2026.02.20 | ₩14,550 | ₩18,910 | ₩14,440 | ₩18,700 | +28.52% | 100.2만 |
|---|
| 2026.02.19 | ₩13,420 | ₩14,600 | ₩12,300 | ₩14,600 | +8.79% | 26.7만 |
|---|
| 2026.02.13 | ₩13,040 | ₩13,830 | ₩12,560 | ₩13,010 | -0.23% | 13.6만 |
|---|
| 2026.02.12 | ₩12,970 | ₩13,780 | ₩12,000 | ₩13,430 | +3.55% | 28.4만 |
|---|
| 2026.02.11 | ₩12,230 | ₩13,640 | ₩12,230 | ₩12,950 | +5.89% | 45.5만 |
|---|
| 2026.02.10 | ₩11,430 | ₩12,180 | ₩10,700 | ₩12,020 | +5.16% | 33.2만 |
|---|
| 2026.02.09 | ₩10,060 | ₩11,460 | ₩10,060 | ₩11,250 | +11.83% | 31.8만 |
|---|
| 2026.02.06 | ₩9,990 | ₩10,000 | ₩8,500 | ₩9,770 | -2.20% | 16.6만 |
|---|
| 2026.02.05 | ₩10,350 | ₩10,690 | ₩9,500 | ₩10,020 | -3.19% | 27.1만 |
|---|
| 2026.02.04 | ₩9,740 | ₩11,120 | ₩9,250 | ₩10,910 | +12.01% | 59.9만 |
|---|
| 2026.02.03 | ₩8,810 | ₩9,570 | ₩8,810 | ₩9,430 | +7.04% | 17.4만 |
|---|
| 2026.02.02 | ₩9,330 | ₩9,820 | ₩8,500 | ₩8,740 | -6.32% | 21.9만 |
|---|
| 2026.01.30 | ₩8,500 | ₩9,340 | ₩7,980 | ₩9,330 | +9.76% | 39.9만 |
|---|
| 2026.01.29 | ₩8,450 | ₩8,700 | ₩7,810 | ₩8,590 | +1.66% | 27.5만 |
|---|
| 2026.01.28 | ₩8,700 | ₩8,720 | ₩8,090 | ₩8,430 | -3.10% | 44.2만 |
|---|
| 2026.01.27 | ₩9,180 | ₩9,720 | ₩8,270 | ₩8,860 | -3.49% | 41.5만 |
|---|
| 2026.01.26 | ₩9,140 | ₩9,850 | ₩8,630 | ₩9,700 | +6.13% | 55.5만 |
|---|
| 2026.01.23 | ₩9,490 | ₩9,860 | ₩8,800 | ₩9,120 | -3.90% | 72.8만 |
|---|
| 2026.01.22 | ₩9,320 | ₩10,900 | ₩8,500 | ₩9,650 | +3.54% | 284.4만 |
|---|
| 2026.01.21 | ₩7,200 | ₩9,360 | ₩7,200 | ₩9,000 | +25.00% | 484.4만 |
|---|
| 2026.01.20 | ₩5,450 | ₩7,200 | ₩5,300 | ₩7,200 | +32.11% | 197.7만 |
|---|
| 2026.01.19 | ₩5,400 | ₩5,590 | ₩5,370 | ₩5,550 | +2.78% | 11.4만 |
|---|
| 2026.01.16 | ₩5,540 | ₩5,680 | ₩5,400 | ₩5,550 | +0.18% | 9.3만 |
|---|
| 2026.01.15 | ₩5,720 | ₩5,830 | ₩5,480 | ₩5,540 | -3.15% | 15.3만 |
|---|
| 2026.01.14 | ₩5,930 | ₩5,930 | ₩5,680 | ₩5,700 | -3.88% | 19만 |
|---|
| 2026.01.13 | ₩5,850 | ₩6,090 | ₩5,650 | ₩5,940 | +1.54% | 45.4만 |
|---|
| 2026.01.12 | ₩6,100 | ₩6,140 | ₩5,810 | ₩5,850 | -4.10% | 56.4만 |
|---|
| 2026.01.09 | ₩7,270 | ₩7,590 | ₩6,090 | ₩6,090 | -16.23% | 338.2만 |
|---|
| 2026.01.08 | ₩5,040 | ₩6,630 | ₩5,040 | ₩6,630 | +31.55% | 155.1만 |
|---|
| 2026.01.07 | ₩5,110 | ₩5,800 | ₩5,050 | ₩5,100 | -0.20% | 7.6만 |
|---|
| 2026.01.06 | ₩5,170 | ₩5,190 | ₩5,100 | ₩5,110 | -1.16% | 9.9천 |
|---|
| 2026.01.05 | ₩5,400 | ₩5,400 | ₩5,150 | ₩5,170 | -4.26% | 1.6만 |
|---|
| 2026.01.02 | ₩5,190 | ₩5,320 | ₩5,150 | ₩5,260 | +1.35% | 8.3천 |
|---|
| 2025.12.30 | ₩5,100 | ₩5,210 | ₩5,050 | ₩5,190 | +1.76% | 6.5천 |
|---|
| 2025.12.29 | ₩5,090 | ₩5,240 | ₩5,090 | ₩5,170 | +1.57% | 4.6천 |
|---|
| 2025.12.26 | ₩5,040 | ₩5,180 | ₩5,040 | ₩5,090 | +0.99% | 5.8천 |
|---|
| 2025.12.24 | ₩5,120 | ₩5,120 | ₩4,960 | ₩5,020 | -1.95% | 1만 |
|---|
| 2025.12.23 | ₩5,300 | ₩5,310 | ₩5,100 | ₩5,120 | -3.40% | 1.6만 |
|---|
| 2025.12.22 | ₩5,270 | ₩5,380 | ₩5,230 | ₩5,370 | +1.90% | 5.1천 |
|---|
| 2025.12.19 | ₩5,270 | ₩5,280 | ₩5,190 | ₩5,260 | -0.19% | 7.6천 |
|---|
| 2025.12.18 | ₩5,390 | ₩5,390 | ₩5,240 | ₩5,260 | -2.41% | 6.5천 |
|---|
| 2025.12.17 | ₩5,390 | ₩5,400 | ₩5,270 | ₩5,390 | 0.00% | 1.2만 |
|---|
| 2025.12.16 | ₩5,450 | ₩5,560 | ₩5,290 | ₩5,370 | -1.47% | 3.4만 |
|---|
| 2025.12.15 | ₩5,650 | ₩5,670 | ₩5,180 | ₩5,460 | -3.36% | 7.3만 |
|---|
| 2025.12.12 | ₩5,960 | ₩5,960 | ₩5,820 | ₩5,890 | -1.17% | 7.3천 |
|---|
| 2025.12.11 | ₩5,830 | ₩5,980 | ₩5,700 | ₩5,960 | +2.23% | 1.6만 |
|---|
| 2025.12.10 | ₩5,780 | ₩6,030 | ₩5,700 | ₩5,830 | +0.87% | 4.5천 |
|---|
| 2025.12.09 | ₩6,200 | ₩6,200 | ₩5,770 | ₩5,780 | -6.77% | 7천 |
|---|
| 2025.12.08 | ₩5,930 | ₩6,170 | ₩5,810 | ₩5,910 | -0.34% | 3.7천 |
|---|
| 2025.12.05 | ₩5,910 | ₩5,940 | ₩5,770 | ₩5,930 | +0.34% | 7.7천 |
|---|
| 2025.12.04 | ₩6,090 | ₩6,090 | ₩5,700 | ₩5,930 | -2.63% | 3.4만 |
|---|
| 2025.12.03 | ₩5,790 | ₩6,100 | ₩5,610 | ₩6,060 | +4.66% | 3.3만 |
|---|
| 2025.12.02 | ₩5,850 | ₩5,850 | ₩5,730 | ₩5,770 | -1.37% | 8.9천 |
|---|
| 2025.12.01 | ₩6,000 | ₩6,020 | ₩5,720 | ₩5,850 | -2.50% | 9.7천 |
|---|
| 2025.11.28 | ₩5,860 | ₩6,030 | ₩5,830 | ₩6,010 | +2.56% | 1.5만 |
|---|
| 2025.11.27 | ₩5,830 | ₩5,980 | ₩5,750 | ₩5,860 | +0.51% | 6.8천 |
|---|
| 2025.11.26 | ₩5,730 | ₩5,980 | ₩5,650 | ₩5,850 | +2.09% | 1.1만 |
|---|
| 2025.11.25 | ₩5,600 | ₩5,860 | ₩5,500 | ₩5,700 | +1.79% | 9.3천 |
|---|
| 2025.11.24 | ₩5,720 | ₩5,740 | ₩5,540 | ₩5,610 | -1.92% | 1.4만 |
|---|
| 2025.11.21 | ₩5,810 | ₩5,820 | ₩5,620 | ₩5,790 | -0.34% | 1.4만 |
|---|
| 2025.11.20 | ₩5,650 | ₩5,900 | ₩5,610 | ₩5,880 | +4.07% | 2.4만 |
|---|
| 2025.11.19 | ₩5,600 | ₩5,650 | ₩5,340 | ₩5,650 | +0.89% | 1.6만 |
|---|
| 2025.11.18 | ₩5,800 | ₩5,800 | ₩5,440 | ₩5,600 | -3.45% | 1.3만 |
|---|
| 2025.11.17 | ₩5,850 | ₩5,960 | ₩5,680 | ₩5,870 | +0.34% | 1.5만 |
|---|
| 2025.11.14 | ₩5,880 | ₩5,880 | ₩5,740 | ₩5,850 | -0.51% | 5.8천 |
|---|
| 2025.11.13 | ₩5,860 | ₩6,010 | ₩5,790 | ₩5,940 | +1.37% | 1.2만 |
|---|
| 2025.11.12 | ₩5,850 | ₩6,000 | ₩5,610 | ₩5,930 | +1.37% | 2.4만 |
|---|
| 2025.11.11 | ₩5,890 | ₩6,050 | ₩5,760 | ₩5,890 | 0.00% | 2만 |
|---|
| 2025.11.10 | ₩5,450 | ₩5,930 | ₩5,450 | ₩5,930 | +8.81% | 2.1만 |
|---|
| 2025.11.07 | ₩5,490 | ₩5,600 | ₩5,340 | ₩5,400 | -1.64% | 1.3만 |
|---|
| 2025.11.06 | ₩5,520 | ₩5,590 | ₩5,310 | ₩5,490 | -0.54% | 2.5만 |
|---|
| 2025.11.05 | ₩5,590 | ₩5,700 | ₩5,190 | ₩5,540 | -0.89% | 2.5만 |
|---|
| 2025.11.04 | ₩5,410 | ₩5,600 | ₩5,200 | ₩5,590 | +3.33% | 3.9만 |
|---|
| 2025.11.03 | ₩5,890 | ₩5,890 | ₩5,380 | ₩5,410 | -8.15% | 9.5만 |
|---|
| 2025.10.31 | ₩6,000 | ₩6,000 | ₩5,690 | ₩5,880 | -2.00% | 4.3만 |
|---|
| 2025.10.30 | ₩6,090 | ₩6,090 | ₩5,860 | ₩6,000 | -1.48% | 1.8만 |
|---|
| 2025.10.29 | ₩6,000 | ₩6,060 | ₩5,900 | ₩6,040 | +0.67% | 3.1만 |
|---|
| 2025.10.28 | ₩5,980 | ₩6,000 | ₩5,860 | ₩5,980 | 0.00% | 2.2만 |
|---|
| 2025.10.27 | ₩6,080 | ₩6,080 | ₩5,920 | ₩5,980 | -1.64% | 3.5만 |
|---|
| 2025.10.24 | ₩6,170 | ₩6,280 | ₩6,000 | ₩6,070 | -1.62% | 2만 |
|---|
| 2025.10.23 | ₩6,390 | ₩6,390 | ₩6,060 | ₩6,220 | -2.66% | 2.2만 |
|---|
| 2025.10.22 | ₩6,400 | ₩6,400 | ₩6,110 | ₩6,310 | -1.41% | 3.1만 |
|---|
| 2025.10.21 | ₩6,440 | ₩6,440 | ₩6,220 | ₩6,350 | -1.40% | 1.6만 |
|---|
| 2025.10.20 | ₩6,400 | ₩6,550 | ₩6,210 | ₩6,320 | -1.25% | 2.5만 |
|---|
| 2025.10.17 | ₩6,500 | ₩6,500 | ₩6,230 | ₩6,350 | -2.31% | 2.8만 |
|---|
| 2025.10.16 | ₩6,500 | ₩6,500 | ₩6,380 | ₩6,500 | 0.00% | 1.4만 |
|---|
| 2025.10.15 | ₩6,520 | ₩6,590 | ₩6,400 | ₩6,500 | -0.31% | 1.4만 |
|---|
| 2025.10.14 | ₩6,470 | ₩6,810 | ₩6,330 | ₩6,520 | +0.77% | 3.8만 |
|---|
| 2025.10.13 | ₩6,450 | ₩6,670 | ₩6,270 | ₩6,530 | +1.24% | 2.5만 |
|---|
| 2025.10.10 | ₩6,370 | ₩6,540 | ₩6,300 | ₩6,530 | +2.51% | 2.1만 |
|---|