시장 데이터를 불러오는 중
전체 종목
아우토크립트 과거 주가
331740.KQ · KOSDAQ
주요 제품·사업: 자동차 사이버보안 소프트웨어 및 솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
331740.KQ · KOSDAQ
주요 제품·사업: 자동차 사이버보안 소프트웨어 및 솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩6,720 | ₩6,720 | ₩6,310 | ₩6,310 | -6.10% | 1만 |
| 2026.10.08 | ₩6,950 | ₩6,960 | ₩6,670 | ₩6,720 | -3.31% | 2.4만 |
| 2026.10.07 | ₩7,380 | ₩7,380 | ₩6,950 | ₩6,950 | -5.83% | 2만 |
| 2026.10.06 | ₩6,940 | ₩7,370 | ₩6,920 | ₩7,280 | +4.90% | 6.6만 |
| 2026.10.02 | ₩6,460 | ₩6,890 | ₩6,460 | ₩6,800 | +5.26% | 5.5만 |
| 2026.10.01 | ₩6,380 | ₩6,580 | ₩6,300 | ₩6,500 | +1.88% | 1.2만 |
| 2026.09.30 | ₩6,260 | ₩6,590 | ₩6,260 | ₩6,380 | +1.92% | 1.7만 |
| 2026.09.29 | ₩6,210 | ₩6,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,140 |
| ₩6,320 |
| +1.77% |
| 4.2만 |
| 2026.09.28 | ₩6,290 | ₩6,360 | ₩6,110 | ₩6,270 | -0.32% | 1.3만 |
|---|
| 2026.09.23 | ₩6,220 | ₩6,400 | ₩6,080 | ₩6,140 | -1.29% | 3.4만 |
|---|
| 2026.09.22 | ₩6,330 | ₩6,450 | ₩6,230 | ₩6,260 | -1.11% | 2.7만 |
|---|
| 2026.09.21 | ₩6,490 | ₩6,500 | ₩6,270 | ₩6,390 | -1.54% | 2.7만 |
|---|
| 2026.09.18 | ₩6,670 | ₩6,980 | ₩6,410 | ₩6,480 | -2.85% | 6.3만 |
|---|
| 2026.09.17 | ₩6,700 | ₩6,780 | ₩6,350 | ₩6,720 | +0.30% | 6.4만 |
|---|
| 2026.09.16 | ₩7,230 | ₩7,310 | ₩6,620 | ₩6,640 | -8.16% | 14.4만 |
|---|
| 2026.09.15 | ₩7,300 | ₩8,440 | ₩6,750 | ₩7,400 | +1.37% | 27만 |
|---|
| 2026.09.14 | ₩7,300 | ₩7,390 | ₩6,580 | ₩7,100 | -2.74% | 9.3만 |
|---|
| 2026.09.11 | ₩6,580 | ₩7,840 | ₩6,490 | ₩7,300 | +10.94% | 13.2만 |
|---|
| 2026.09.10 | ₩6,390 | ₩6,580 | ₩6,050 | ₩6,580 | +2.97% | 1.2만 |
|---|
| 2026.09.09 | ₩6,460 | ₩6,470 | ₩6,040 | ₩6,390 | -1.08% | 1.5만 |
|---|
| 2026.09.08 | ₩6,670 | ₩6,700 | ₩6,450 | ₩6,460 | -3.15% | 9.2천 |
|---|
| 2026.09.07 | ₩6,650 | ₩6,690 | ₩6,450 | ₩6,610 | -0.60% | 3.8천 |
|---|
| 2026.09.04 | ₩6,500 | ₩6,600 | ₩6,320 | ₩6,510 | +0.15% | 9천 |
|---|
| 2026.09.03 | ₩6,760 | ₩6,790 | ₩6,260 | ₩6,370 | -5.77% | 1.4만 |
|---|
| 2026.09.02 | ₩6,830 | ₩7,090 | ₩6,500 | ₩6,520 | -4.54% | 1.5만 |
|---|
| 2026.09.01 | ₩6,890 | ₩7,120 | ₩6,530 | ₩7,060 | +2.47% | 2.9만 |
|---|
| 2026.08.31 | ₩6,870 | ₩6,870 | ₩6,410 | ₩6,460 | -5.97% | 8.5천 |
|---|
| 2026.08.28 | ₩6,940 | ₩6,940 | ₩6,670 | ₩6,870 | -1.01% | 7.6천 |
|---|
| 2026.08.27 | ₩6,870 | ₩6,980 | ₩6,620 | ₩6,800 | -1.02% | 1.1만 |
|---|
| 2026.08.26 | ₩6,190 | ₩6,800 | ₩6,130 | ₩6,730 | +8.72% | 1.9만 |
|---|
| 2026.08.25 | ₩6,100 | ₩6,200 | ₩5,830 | ₩6,190 | +1.48% | 8.7천 |
|---|
| 2026.08.24 | ₩5,950 | ₩6,240 | ₩5,900 | ₩6,090 | +2.35% | 8.6천 |
|---|
| 2026.08.21 | ₩6,060 | ₩6,190 | ₩5,660 | ₩5,880 | -2.97% | 3.7만 |
|---|
| 2026.08.20 | ₩6,290 | ₩6,370 | ₩6,060 | ₩6,240 | -0.79% | 2.8만 |
|---|
| 2026.08.19 | ₩6,740 | ₩6,750 | ₩6,100 | ₩6,290 | -6.68% | 4만 |
|---|
| 2026.08.18 | ₩7,000 | ₩7,000 | ₩6,560 | ₩6,780 | -3.14% | 1.7만 |
|---|
| 2026.08.14 | ₩7,100 | ₩7,300 | ₩6,890 | ₩7,000 | -1.41% | 7.9천 |
|---|
| 2026.08.13 | ₩7,180 | ₩7,200 | ₩6,940 | ₩7,100 | -1.11% | 1.8만 |
|---|
| 2026.08.12 | ₩7,210 | ₩7,210 | ₩6,810 | ₩7,020 | -2.64% | 6천 |
|---|
| 2026.08.11 | ₩6,950 | ₩7,250 | ₩6,750 | ₩7,000 | +0.72% | 1.4만 |
|---|
| 2026.08.10 | ₩6,580 | ₩7,000 | ₩6,580 | ₩6,950 | +5.62% | 1.5만 |
|---|
| 2026.08.07 | ₩6,690 | ₩6,780 | ₩6,360 | ₩6,590 | -1.49% | 8.6천 |
|---|
| 2026.08.06 | ₩6,670 | ₩6,950 | ₩6,500 | ₩6,690 | +0.30% | 2.7만 |
|---|
| 2026.08.05 | ₩6,510 | ₩6,900 | ₩6,410 | ₩6,670 | +2.46% | 2.3만 |
|---|
| 2026.08.04 | ₩6,090 | ₩6,650 | ₩5,900 | ₩6,500 | +6.73% | 5.7만 |
|---|
| 2026.08.03 | ₩5,860 | ₩6,260 | ₩5,860 | ₩5,950 | +1.54% | 1.8만 |
|---|
| 2026.07.31 | ₩5,150 | ₩6,150 | ₩5,120 | ₩6,070 | +17.86% | 3.1만 |
|---|
| 2026.07.30 | ₩5,450 | ₩5,650 | ₩5,150 | ₩5,150 | -5.50% | 3.2만 |
|---|
| 2026.07.29 | ₩6,150 | ₩6,180 | ₩5,180 | ₩5,450 | -11.38% | 5만 |
|---|
| 2026.07.28 | ₩6,030 | ₩6,220 | ₩5,600 | ₩5,950 | -1.33% | 1.4만 |
|---|
| 2026.07.27 | ₩6,030 | ₩6,470 | ₩5,950 | ₩6,340 | +5.14% | 4.4만 |
|---|
| 2026.07.24 | ₩6,270 | ₩6,280 | ₩5,910 | ₩6,060 | -3.35% | 3.7만 |
|---|
| 2026.07.23 | ₩6,050 | ₩6,240 | ₩5,970 | ₩6,170 | +1.98% | 3.3만 |
|---|
| 2026.07.22 | ₩6,100 | ₩6,200 | ₩5,980 | ₩6,050 | -0.82% | 2.7만 |
|---|
| 2026.07.21 | ₩5,710 | ₩6,000 | ₩5,600 | ₩5,980 | +4.73% | 1.9만 |
|---|
| 2026.07.20 | ₩6,150 | ₩6,160 | ₩5,660 | ₩5,750 | -6.50% | 2.8만 |
|---|
| 2026.07.16 | ₩6,720 | ₩6,720 | ₩6,060 | ₩6,190 | -7.89% | 3.2만 |
|---|
| 2026.07.15 | ₩6,380 | ₩6,800 | ₩6,310 | ₩6,730 | +5.49% | 3.9만 |
|---|
| 2026.07.14 | ₩6,720 | ₩6,740 | ₩6,110 | ₩6,300 | -6.25% | 4.2만 |
|---|
| 2026.07.13 | ₩7,560 | ₩7,640 | ₩6,700 | ₩6,720 | -11.11% | 4.4만 |
|---|
| 2026.07.10 | ₩7,000 | ₩7,580 | ₩7,000 | ₩7,560 | +8.00% | 1.4만 |
|---|
| 2026.07.09 | ₩7,030 | ₩7,320 | ₩6,710 | ₩7,000 | -0.43% | 3.9만 |
|---|
| 2026.07.08 | ₩7,450 | ₩7,580 | ₩6,870 | ₩7,080 | -4.97% | 4.8만 |
|---|
| 2026.07.07 | ₩7,870 | ₩7,900 | ₩7,360 | ₩7,510 | -4.57% | 2.4만 |
|---|
| 2026.07.06 | ₩7,940 | ₩8,010 | ₩7,520 | ₩7,900 | -0.50% | 3만 |
|---|
| 2026.07.03 | ₩7,730 | ₩7,980 | ₩7,320 | ₩7,940 | +2.72% | 2.7만 |
|---|
| 2026.07.02 | ₩8,580 | ₩8,580 | ₩7,730 | ₩7,730 | -9.91% | 3.1만 |
|---|
| 2026.07.01 | ₩8,950 | ₩8,950 | ₩8,200 | ₩8,370 | -6.48% | 3.1만 |
|---|
| 2026.06.30 | ₩8,700 | ₩8,860 | ₩8,240 | ₩8,390 | -3.56% | 2.5만 |
|---|
| 2026.06.29 | ₩7,760 | ₩8,780 | ₩7,650 | ₩8,690 | +11.98% | 4.6만 |
|---|
| 2026.06.26 | ₩8,730 | ₩8,730 | ₩7,390 | ₩7,820 | -10.42% | 9.5만 |
|---|
| 2026.06.25 | ₩8,800 | ₩9,480 | ₩8,370 | ₩8,650 | -1.70% | 8.7만 |
|---|
| 2026.06.24 | ₩8,130 | ₩8,940 | ₩7,730 | ₩8,810 | +8.36% | 9만 |
|---|
| 2026.06.23 | ₩9,640 | ₩9,640 | ₩8,100 | ₩8,130 | -15.66% | 8만 |
|---|
| 2026.06.22 | ₩9,780 | ₩10,280 | ₩9,300 | ₩9,550 | -2.35% | 3.6만 |
|---|
| 2026.06.19 | ₩10,780 | ₩10,900 | ₩9,600 | ₩9,770 | -9.37% | 7.2만 |
|---|
| 2026.06.18 | ₩11,030 | ₩11,030 | ₩10,450 | ₩10,780 | -2.27% | 4.1만 |
|---|
| 2026.06.17 | ₩10,630 | ₩11,300 | ₩10,160 | ₩11,030 | +3.76% | 8만 |
|---|
| 2026.06.16 | ₩9,810 | ₩10,750 | ₩9,800 | ₩10,620 | +8.26% | 8.9만 |
|---|
| 2026.06.15 | ₩9,950 | ₩10,150 | ₩9,580 | ₩9,810 | -1.41% | 7만 |
|---|
| 2026.06.12 | ₩9,640 | ₩10,050 | ₩9,440 | ₩9,700 | +0.62% | 9.6만 |
|---|
| 2026.06.11 | ₩9,430 | ₩9,770 | ₩9,300 | ₩9,600 | +1.80% | 4.5만 |
|---|
| 2026.06.10 | ₩9,550 | ₩10,190 | ₩9,340 | ₩9,650 | +1.05% | 39 |
|---|
| 2026.06.09 | ₩9,960 | ₩10,300 | ₩9,550 | ₩9,800 | -1.61% | 10.5만 |
|---|
| 2026.06.08 | ₩10,190 | ₩10,440 | ₩9,500 | ₩9,960 | -2.26% | 4.9만 |
|---|
| 2026.06.05 | ₩10,590 | ₩11,100 | ₩9,800 | ₩10,440 | -1.42% | 8.8만 |
|---|
| 2026.06.04 | ₩12,000 | ₩12,140 | ₩10,410 | ₩10,580 | -11.83% | 22만 |
|---|
| 2026.06.02 | ₩13,580 | ₩13,700 | ₩11,660 | ₩12,150 | -10.53% | 11만 |
|---|
| 2026.06.01 | ₩12,710 | ₩14,260 | ₩11,500 | ₩13,790 | +8.50% | 29.4만 |
|---|
| 2026.05.29 | ₩12,600 | ₩13,250 | ₩11,930 | ₩12,710 | +0.87% | 6.4만 |
|---|
| 2026.05.28 | ₩12,130 | ₩12,650 | ₩11,830 | ₩12,490 | +2.97% | 5.4만 |
|---|
| 2026.05.27 | ₩12,710 | ₩13,580 | ₩11,950 | ₩12,120 | -4.64% | 9.3만 |
|---|
| 2026.05.26 | ₩13,240 | ₩13,605 | ₩12,790 | ₩12,820 | -3.17% | 6.2만 |
|---|
| 2026.05.22 | ₩12,440 | ₩13,300 | ₩11,820 | ₩13,240 | +6.43% | 12.2만 |
|---|
| 2026.05.21 | ₩11,000 | ₩12,390 | ₩11,000 | ₩11,630 | +5.73% | 13.6만 |
|---|
| 2026.05.20 | ₩11,480 | ₩11,810 | ₩10,400 | ₩10,940 | -4.70% | 8.8만 |
|---|
| 2026.05.19 | ₩12,090 | ₩12,400 | ₩11,580 | ₩11,820 | -2.23% | 7.1만 |
|---|
| 2026.05.18 | ₩11,960 | ₩11,960 | ₩11,020 | ₩11,790 | -1.42% | 9.6만 |
|---|
| 2026.05.15 | ₩12,700 | ₩12,930 | ₩11,600 | ₩11,980 | -5.67% | 12.6만 |
|---|
| 2026.05.14 | ₩13,130 | ₩13,400 | ₩12,620 | ₩12,900 | -1.75% | 7.9만 |
|---|
| 2026.05.13 | ₩13,470 | ₩13,600 | ₩13,050 | ₩13,120 | -2.60% | 4.8만 |
|---|
| 2026.05.12 | ₩13,900 | ₩14,170 | ₩13,100 | ₩13,470 | -3.09% | 8.1만 |
|---|
| 2026.05.11 | ₩14,130 | ₩14,130 | ₩13,330 | ₩13,720 | -2.90% | 9만 |
|---|
| 2026.05.08 | ₩14,260 | ₩14,520 | ₩13,900 | ₩14,070 | -1.33% | 9.7만 |
|---|
| 2026.05.07 | ₩14,450 | ₩14,800 | ₩13,920 | ₩14,250 | -1.38% | 12.5만 |
|---|
| 2026.05.06 | ₩14,950 | ₩14,980 | ₩14,230 | ₩14,390 | -3.75% | 10.5만 |
|---|
| 2026.05.04 | ₩15,250 | ₩15,540 | ₩14,760 | ₩14,810 | -2.89% | 13.3만 |
|---|
| 2026.04.30 | ₩16,150 | ₩16,630 | ₩15,100 | ₩15,240 | -5.63% | 13.4만 |
|---|
| 2026.04.29 | ₩15,320 | ₩16,300 | ₩15,000 | ₩16,150 | +5.42% | 15.9만 |
|---|
| 2026.04.28 | ₩15,590 | ₩15,730 | ₩15,250 | ₩15,500 | -0.58% | 9.4만 |
|---|
| 2026.04.27 | ₩15,750 | ₩15,880 | ₩15,510 | ₩15,590 | -1.02% | 11.7만 |
|---|
| 2026.04.24 | ₩16,000 | ₩16,000 | ₩15,610 | ₩15,700 | -1.88% | 10.6만 |
|---|
| 2026.04.23 | ₩16,360 | ₩16,500 | ₩15,750 | ₩16,180 | -1.10% | 11.2만 |
|---|
| 2026.04.22 | ₩16,760 | ₩16,760 | ₩16,130 | ₩16,360 | -2.39% | 8.3만 |
|---|
| 2026.04.21 | ₩17,040 | ₩18,490 | ₩16,440 | ₩16,440 | -3.52% | 53.5만 |
|---|
| 2026.04.20 | ₩16,310 | ₩17,100 | ₩16,000 | ₩16,140 | -1.04% | 9.6만 |
|---|
| 2026.04.17 | ₩16,750 | ₩17,080 | ₩16,210 | ₩16,310 | -2.63% | 9만 |
|---|
| 2026.04.16 | ₩18,200 | ₩18,300 | ₩16,630 | ₩16,650 | -8.52% | 41.3만 |
|---|
| 2026.04.15 | ₩16,230 | ₩17,100 | ₩16,230 | ₩16,670 | +2.71% | 19.6만 |
|---|
| 2026.04.14 | ₩15,210 | ₩16,160 | ₩15,200 | ₩15,670 | +3.02% | 8.4만 |
|---|
| 2026.04.13 | ₩15,580 | ₩15,760 | ₩14,950 | ₩15,050 | -3.40% | 6.9만 |
|---|
| 2026.04.10 | ₩14,900 | ₩15,890 | ₩14,720 | ₩15,700 | +5.37% | 16.3만 |
|---|
| 2026.04.09 | ₩15,280 | ₩15,500 | ₩14,400 | ₩14,450 | -5.43% | 7.8만 |
|---|
| 2026.04.08 | ₩14,860 | ₩15,480 | ₩14,600 | ₩15,280 | +2.83% | 7.3만 |
|---|
| 2026.04.07 | ₩14,150 | ₩14,750 | ₩13,860 | ₩14,380 | +1.63% | 10.3만 |
|---|
| 2026.04.06 | ₩14,240 | ₩14,670 | ₩14,050 | ₩14,120 | -0.84% | 4.2만 |
|---|
| 2026.04.03 | ₩14,870 | ₩15,190 | ₩14,060 | ₩14,230 | -4.30% | 6.9만 |
|---|
| 2026.04.02 | ₩15,690 | ₩15,690 | ₩13,940 | ₩14,500 | -7.58% | 11.8만 |
|---|
| 2026.04.01 | ₩15,390 | ₩15,650 | ₩14,650 | ₩15,290 | -0.65% | 12만 |
|---|
| 2026.03.31 | ₩15,210 | ₩15,210 | ₩14,140 | ₩14,420 | -5.19% | 10만 |
|---|
| 2026.03.30 | ₩16,010 | ₩16,010 | ₩15,330 | ₩15,340 | -4.18% | 7.3만 |
|---|
| 2026.03.27 | ₩15,390 | ₩16,610 | ₩15,000 | ₩16,470 | +7.02% | 9.9만 |
|---|
| 2026.03.26 | ₩16,730 | ₩16,730 | ₩15,620 | ₩15,620 | -6.63% | 10만 |
|---|
| 2026.03.25 | ₩15,660 | ₩16,880 | ₩15,550 | ₩16,740 | +6.90% | 15만 |
|---|
| 2026.03.24 | ₩15,880 | ₩16,300 | ₩15,110 | ₩15,530 | -2.20% | 10만 |
|---|
| 2026.03.23 | ₩16,450 | ₩16,450 | ₩15,210 | ₩15,430 | -6.20% | 19만 |
|---|
| 2026.03.20 | ₩17,460 | ₩17,500 | ₩16,810 | ₩17,000 | -2.63% | 16.4만 |
|---|
| 2026.03.19 | ₩17,570 | ₩18,000 | ₩17,230 | ₩17,420 | -0.85% | 18.9만 |
|---|
| 2026.03.18 | ₩18,330 | ₩18,640 | ₩17,810 | ₩18,140 | -1.04% | 17.8만 |
|---|
| 2026.03.17 | ₩19,350 | ₩20,150 | ₩17,790 | ₩18,120 | -6.36% | 37.9만 |
|---|
| 2026.03.16 | ₩20,050 | ₩20,300 | ₩19,030 | ₩19,170 | -4.39% | 25만 |
|---|
| 2026.03.13 | ₩20,300 | ₩22,750 | ₩19,860 | ₩20,200 | -0.49% | 73.8만 |
|---|
| 2026.03.12 | ₩20,250 | ₩21,150 | ₩19,730 | ₩20,700 | +2.22% | 40.8만 |
|---|
| 2026.03.11 | ₩21,800 | ₩21,950 | ₩19,880 | ₩20,650 | -5.28% | 78.4만 |
|---|
| 2026.03.10 | ₩19,000 | ₩21,500 | ₩18,220 | ₩20,750 | +9.21% | 111.8만 |
|---|
| 2026.03.09 | ₩17,770 | ₩18,450 | ₩16,250 | ₩16,780 | -5.57% | 23.5만 |
|---|
| 2026.03.06 | ₩18,080 | ₩19,870 | ₩18,080 | ₩19,090 | +5.59% | 26.7만 |
|---|
| 2026.03.05 | ₩17,010 | ₩18,500 | ₩16,700 | ₩18,070 | +6.23% | 17.7만 |
|---|
| 2026.03.04 | ₩17,000 | ₩18,050 | ₩15,880 | ₩15,900 | -6.47% | 19만 |
|---|
| 2026.03.03 | ₩19,200 | ₩19,530 | ₩18,100 | ₩18,120 | -5.63% | 22.7만 |
|---|
| 2026.02.27 | ₩19,680 | ₩19,830 | ₩18,610 | ₩19,700 | +0.10% | 14.2만 |
|---|
| 2026.02.26 | ₩18,680 | ₩20,350 | ₩18,680 | ₩19,980 | +6.96% | 46.9만 |
|---|
| 2026.02.25 | ₩18,210 | ₩19,450 | ₩18,210 | ₩18,670 | +2.53% | 18.1만 |
|---|
| 2026.02.24 | ₩18,100 | ₩18,490 | ₩18,090 | ₩18,340 | +1.33% | 6만 |
|---|
| 2026.02.23 | ₩18,230 | ₩18,920 | ₩18,050 | ₩18,380 | +0.82% | 10.8만 |
|---|
| 2026.02.20 | ₩18,700 | ₩19,390 | ₩18,200 | ₩18,230 | -2.51% | 15.5만 |
|---|
| 2026.02.19 | ₩18,260 | ₩20,000 | ₩17,270 | ₩19,190 | +5.09% | 36.2만 |
|---|
| 2026.02.13 | ₩18,540 | ₩19,930 | ₩18,170 | ₩18,610 | +0.38% | 42.3만 |
|---|
| 2026.02.12 | ₩18,670 | ₩20,100 | ₩18,270 | ₩18,860 | +1.02% | 72.8만 |
|---|
| 2026.02.11 | ₩17,000 | ₩19,140 | ₩17,000 | ₩18,850 | +10.88% | 128.9만 |
|---|
| 2026.02.10 | ₩15,360 | ₩16,790 | ₩15,300 | ₩16,490 | +7.36% | 41.9만 |
|---|
| 2026.02.09 | ₩14,720 | ₩15,400 | ₩14,550 | ₩15,400 | +4.62% | 8.5만 |
|---|
| 2026.02.06 | ₩14,690 | ₩15,090 | ₩13,540 | ₩14,560 | -0.88% | 26.7만 |
|---|
| 2026.02.05 | ₩15,410 | ₩15,410 | ₩14,810 | ₩14,810 | -3.89% | 9.1만 |
|---|
| 2026.02.04 | ₩15,630 | ₩15,940 | ₩15,250 | ₩15,450 | -1.15% | 8.9만 |
|---|
| 2026.02.03 | ₩15,480 | ₩15,740 | ₩15,150 | ₩15,610 | +0.84% | 9.6만 |
|---|
| 2026.02.02 | ₩15,310 | ₩15,720 | ₩14,940 | ₩15,250 | -0.39% | 8.8만 |
|---|
| 2026.01.30 | ₩16,260 | ₩16,260 | ₩15,300 | ₩15,410 | -5.23% | 17.4만 |
|---|
| 2026.01.29 | ₩16,200 | ₩16,350 | ₩15,650 | ₩16,260 | +0.37% | 17.3만 |
|---|
| 2026.01.28 | ₩16,040 | ₩16,660 | ₩15,660 | ₩16,100 | +0.37% | 21.2만 |
|---|
| 2026.01.27 | ₩15,690 | ₩16,490 | ₩15,300 | ₩16,030 | +2.17% | 16.4만 |
|---|
| 2026.01.26 | ₩16,050 | ₩16,240 | ₩15,580 | ₩15,720 | -2.06% | 16.7만 |
|---|
| 2026.01.23 | ₩16,890 | ₩17,500 | ₩16,000 | ₩16,100 | -4.68% | 37.7만 |
|---|
| 2026.01.22 | ₩15,710 | ₩16,990 | ₩15,160 | ₩16,330 | +3.95% | 55.2만 |
|---|
| 2026.01.21 | ₩15,700 | ₩16,100 | ₩15,230 | ₩15,490 | -1.34% | 21.6만 |
|---|
| 2026.01.20 | ₩17,230 | ₩17,230 | ₩15,820 | ₩15,970 | -7.31% | 41.7만 |
|---|
| 2026.01.19 | ₩17,200 | ₩17,570 | ₩16,900 | ₩17,230 | +0.17% | 16.7만 |
|---|
| 2026.01.16 | ₩18,080 | ₩18,100 | ₩16,800 | ₩17,200 | -4.87% | 23.8만 |
|---|
| 2026.01.15 | ₩17,370 | ₩17,990 | ₩16,900 | ₩17,740 | +2.13% | 29만 |
|---|
| 2026.01.14 | ₩18,460 | ₩18,530 | ₩17,090 | ₩17,380 | -5.85% | 39.1만 |
|---|
| 2026.01.13 | ₩18,600 | ₩19,880 | ₩18,140 | ₩18,430 | -0.91% | 59.9만 |
|---|
| 2026.01.12 | ₩19,240 | ₩19,730 | ₩18,060 | ₩18,540 | -3.64% | 55.1만 |
|---|
| 2026.01.09 | ₩21,150 | ₩21,850 | ₩19,070 | ₩19,240 | -9.03% | 104.4만 |
|---|
| 2026.01.08 | ₩19,100 | ₩21,600 | ₩18,000 | ₩20,950 | +9.69% | 343.3만 |
|---|
| 2026.01.07 | ₩17,000 | ₩19,480 | ₩16,480 | ₩18,890 | +11.12% | 194.5만 |
|---|
| 2026.01.06 | ₩17,390 | ₩18,470 | ₩15,850 | ₩16,450 | -5.41% | 71.1만 |
|---|
| 2026.01.05 | ₩18,250 | ₩18,260 | ₩16,885 | ₩17,100 | -6.30% | 56.6만 |
|---|
| 2026.01.02 | ₩18,500 | ₩19,500 | ₩18,200 | ₩18,290 | -1.14% | 23.4만 |
|---|
| 2025.12.30 | ₩19,500 | ₩19,690 | ₩18,470 | ₩18,520 | -5.03% | 38.6만 |
|---|
| 2025.12.29 | ₩19,110 | ₩19,900 | ₩18,150 | ₩19,430 | +1.67% | 63.5만 |
|---|
| 2025.12.26 | ₩19,470 | ₩20,750 | ₩18,330 | ₩18,860 | -3.13% | 171.9만 |
|---|
| 2025.12.24 | ₩17,400 | ₩19,320 | ₩17,360 | ₩18,810 | +8.10% | 229.5만 |
|---|
| 2025.12.23 | ₩18,000 | ₩18,000 | ₩16,800 | ₩16,830 | -6.50% | 30.2만 |
|---|
| 2025.12.22 | ₩17,360 | ₩18,400 | ₩16,520 | ₩18,040 | +3.92% | 69.3만 |
|---|
| 2025.12.19 | ₩17,650 | ₩17,980 | ₩16,360 | ₩17,360 | -1.64% | 63.3만 |
|---|
| 2025.12.18 | ₩17,700 | ₩18,240 | ₩17,060 | ₩17,440 | -1.47% | 64.6만 |
|---|
| 2025.12.17 | ₩15,750 | ₩18,750 | ₩15,700 | ₩18,360 | +16.57% | 347.6만 |
|---|
| 2025.12.16 | ₩15,050 | ₩16,460 | ₩15,050 | ₩15,470 | +2.79% | 89.3만 |
|---|
| 2025.12.15 | ₩15,300 | ₩15,520 | ₩14,790 | ₩14,800 | -3.27% | 20.6만 |
|---|
| 2025.12.12 | ₩16,190 | ₩16,300 | ₩14,910 | ₩15,580 | -3.77% | 50.2만 |
|---|
| 2025.12.11 | ₩16,120 | ₩16,910 | ₩15,930 | ₩16,300 | +1.12% | 72.3만 |
|---|
| 2025.12.10 | ₩16,770 | ₩16,990 | ₩15,400 | ₩15,870 | -5.37% | 95만 |
|---|
| 2025.12.09 | ₩15,780 | ₩17,450 | ₩15,110 | ₩17,030 | +7.92% | 338.6만 |
|---|
| 2025.12.08 | ₩13,560 | ₩16,820 | ₩13,560 | ₩15,250 | +12.46% | 394.2만 |
|---|
| 2025.12.05 | ₩11,410 | ₩13,400 | ₩11,280 | ₩12,940 | +13.41% | 103.2만 |
|---|
| 2025.12.04 | ₩11,310 | ₩11,920 | ₩11,310 | ₩11,450 | +1.24% | 8만 |
|---|
| 2025.12.03 | ₩11,670 | ₩11,670 | ₩11,260 | ₩11,300 | -3.17% | 2.9만 |
|---|
| 2025.12.02 | ₩11,300 | ₩11,750 | ₩11,200 | ₩11,450 | +1.33% | 3.6만 |
|---|
| 2025.12.01 | ₩11,700 | ₩11,850 | ₩11,200 | ₩11,280 | -3.59% | 6.3만 |
|---|
| 2025.11.28 | ₩10,780 | ₩11,630 | ₩10,780 | ₩11,450 | +6.22% | 9.4만 |
|---|
| 2025.11.27 | ₩10,970 | ₩11,170 | ₩10,810 | ₩10,860 | -1.00% | 2.5만 |
|---|
| 2025.11.26 | ₩10,330 | ₩10,980 | ₩10,330 | ₩10,970 | +6.20% | 4.4만 |
|---|
| 2025.11.25 | ₩10,280 | ₩10,590 | ₩10,250 | ₩10,310 | +0.29% | 2.6만 |
|---|
| 2025.11.24 | ₩10,320 | ₩10,550 | ₩10,280 | ₩10,360 | +0.39% | 2.7만 |
|---|
| 2025.11.21 | ₩10,690 | ₩10,910 | ₩10,310 | ₩10,320 | -3.46% | 6.2만 |
|---|
| 2025.11.20 | ₩10,920 | ₩11,120 | ₩10,830 | ₩11,100 | +1.65% | 2.3만 |
|---|
| 2025.11.19 | ₩10,690 | ₩11,200 | ₩10,520 | ₩10,930 | +2.25% | 5.3만 |
|---|
| 2025.11.18 | ₩10,990 | ₩11,110 | ₩10,610 | ₩10,690 | -2.73% | 7.2만 |
|---|
| 2025.11.17 | ₩11,310 | ₩11,700 | ₩10,900 | ₩11,130 | -1.59% | 5.9만 |
|---|
| 2025.11.14 | ₩11,660 | ₩11,790 | ₩11,210 | ₩11,290 | -3.17% | 6.5만 |
|---|
| 2025.11.13 | ₩11,800 | ₩11,940 | ₩11,610 | ₩11,840 | +0.34% | 3.2만 |
|---|
| 2025.11.12 | ₩11,380 | ₩11,860 | ₩11,380 | ₩11,800 | +3.69% | 4.8만 |
|---|
| 2025.11.11 | ₩11,550 | ₩11,830 | ₩11,280 | ₩11,380 | -1.47% | 4.8만 |
|---|
| 2025.11.10 | ₩11,240 | ₩11,660 | ₩11,180 | ₩11,580 | +3.02% | 5.8만 |
|---|
| 2025.11.07 | ₩11,290 | ₩11,560 | ₩11,000 | ₩11,240 | -0.44% | 6.4만 |
|---|
| 2025.11.06 | ₩12,290 | ₩12,290 | ₩11,360 | ₩11,500 | -6.43% | 17.8만 |
|---|
| 2025.11.05 | ₩12,770 | ₩12,770 | ₩11,750 | ₩12,000 | -6.03% | 31.2만 |
|---|
| 2025.11.04 | ₩13,400 | ₩13,420 | ₩12,730 | ₩12,790 | -4.55% | 17.6만 |
|---|
| 2025.11.03 | ₩14,020 | ₩14,490 | ₩13,240 | ₩13,360 | -4.71% | 27.8만 |
|---|
| 2025.10.31 | ₩12,650 | ₩15,320 | ₩12,590 | ₩13,850 | +9.49% | 166.1만 |
|---|
| 2025.10.30 | ₩12,810 | ₩14,260 | ₩12,450 | ₩12,500 | -2.42% | 69.6만 |
|---|
| 2025.10.29 | ₩12,460 | ₩12,610 | ₩12,320 | ₩12,340 | -0.96% | 8.4만 |
|---|
| 2025.10.28 | ₩12,680 | ₩12,680 | ₩12,260 | ₩12,330 | -2.76% | 15.3만 |
|---|
| 2025.10.27 | ₩12,860 | ₩13,010 | ₩12,680 | ₩12,680 | -1.40% | 11.1만 |
|---|
| 2025.10.24 | ₩13,090 | ₩13,240 | ₩12,790 | ₩12,860 | -1.76% | 11만 |
|---|
| 2025.10.23 | ₩13,190 | ₩13,410 | ₩13,040 | ₩13,040 | -1.14% | 10.8만 |
|---|
| 2025.10.22 | ₩13,700 | ₩13,760 | ₩13,220 | ₩13,450 | -1.82% | 5.9만 |
|---|
| 2025.10.21 | ₩13,570 | ₩14,200 | ₩13,460 | ₩13,460 | -0.81% | 13.4만 |
|---|
| 2025.10.20 | ₩13,430 | ₩13,540 | ₩12,940 | ₩13,430 | 0.00% | 13.7만 |
|---|
| 2025.10.17 | ₩14,130 | ₩14,280 | ₩13,420 | ₩13,420 | -5.02% | 18.2만 |
|---|
| 2025.10.16 | ₩13,620 | ₩15,290 | ₩13,590 | ₩14,400 | +5.73% | 85.7만 |
|---|
| 2025.10.15 | ₩13,700 | ₩13,950 | ₩13,130 | ₩13,400 | -2.19% | 25만 |
|---|
| 2025.10.14 | ₩12,900 | ₩14,440 | ₩12,820 | ₩14,040 | +8.84% | 47.2만 |
|---|
| 2025.10.13 | ₩12,640 | ₩13,140 | ₩12,450 | ₩12,990 | +2.77% | 7만 |
|---|