시장 데이터를 불러오는 중
전체 종목
엔시스 과거 주가
333620.KQ · KOSDAQ
주요 제품·사업: 2차전지 머신비전 검사장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
333620.KQ · KOSDAQ
주요 제품·사업: 2차전지 머신비전 검사장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,240 | ₩5,260 | ₩5,070 | ₩5,200 | -0.76% | 2.5만 |
| 2026.10.07 | ₩5,200 | ₩5,290 | ₩5,150 | ₩5,240 | +0.77% | 1.8만 |
| 2026.10.06 | ₩5,050 | ₩5,240 | ₩5,040 | ₩5,190 | +2.77% | 4.2만 |
| 2026.10.02 | ₩5,090 | ₩5,090 | ₩5,000 | ₩5,050 | -0.79% | 1.3만 |
| 2026.10.01 | ₩5,170 | ₩5,170 | ₩4,970 | ₩5,000 | -3.29% | 4.1만 |
| 2026.09.30 | ₩5,110 | ₩5,150 | ₩5,000 | ₩5,110 | 0.00% | 5.8만 |
| 2026.09.29 | ₩5,000 | ₩6,000 | ₩5,000 | ₩5,250 | +5.00% | 111.6만 |
| 2026.09.28 | ₩5,200 | ₩5,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,900 |
| ₩5,030 |
| -3.27% |
| 3.9천 |
| 2026.09.23 | ₩5,050 | ₩5,080 | ₩4,890 | ₩4,990 | -1.19% | 3.8천 |
|---|
| 2026.09.22 | ₩5,180 | ₩5,180 | ₩4,880 | ₩4,970 | -4.05% | 3.2만 |
|---|
| 2026.09.21 | ₩5,150 | ₩5,200 | ₩5,100 | ₩5,150 | 0.00% | 8.6천 |
|---|
| 2026.09.18 | ₩5,240 | ₩5,250 | ₩5,100 | ₩5,190 | -0.95% | 9.4천 |
|---|
| 2026.09.17 | ₩5,150 | ₩5,190 | ₩5,100 | ₩5,150 | 0.00% | 5.9천 |
|---|
| 2026.09.16 | ₩5,250 | ₩5,250 | ₩5,140 | ₩5,190 | -1.14% | 2.7천 |
|---|
| 2026.09.15 | ₩5,230 | ₩5,250 | ₩5,150 | ₩5,200 | -0.57% | 2.5천 |
|---|
| 2026.09.14 | ₩5,250 | ₩5,250 | ₩5,140 | ₩5,230 | -0.38% | 2.1천 |
|---|
| 2026.09.11 | ₩5,180 | ₩5,230 | ₩5,100 | ₩5,230 | +0.97% | 3.1천 |
|---|
| 2026.09.10 | ₩5,230 | ₩5,240 | ₩5,070 | ₩5,180 | -0.96% | 1.4만 |
|---|
| 2026.09.09 | ₩5,400 | ₩5,500 | ₩5,210 | ₩5,330 | -1.30% | 1.6만 |
|---|
| 2026.09.08 | ₩5,380 | ₩5,400 | ₩5,230 | ₩5,350 | -0.56% | 6.6천 |
|---|
| 2026.09.07 | ₩5,300 | ₩5,360 | ₩5,270 | ₩5,350 | +0.94% | 6.7천 |
|---|
| 2026.09.04 | ₩5,230 | ₩5,360 | ₩5,200 | ₩5,300 | +1.34% | 4.5천 |
|---|
| 2026.09.03 | ₩5,240 | ₩5,320 | ₩5,190 | ₩5,200 | -0.76% | 2.2천 |
|---|
| 2026.09.02 | ₩5,200 | ₩5,310 | ₩5,110 | ₩5,240 | +0.77% | 6천 |
|---|
| 2026.09.01 | ₩5,180 | ₩5,290 | ₩5,110 | ₩5,290 | +2.12% | 6.2천 |
|---|
| 2026.08.31 | ₩5,450 | ₩5,450 | ₩5,180 | ₩5,240 | -3.85% | 2.1만 |
|---|
| 2026.08.28 | ₩5,470 | ₩5,540 | ₩5,360 | ₩5,480 | +0.18% | 3.4천 |
|---|
| 2026.08.27 | ₩5,370 | ₩5,530 | ₩5,370 | ₩5,510 | +2.61% | 3.9천 |
|---|
| 2026.08.26 | ₩5,350 | ₩5,420 | ₩5,280 | ₩5,370 | +0.37% | 2.4천 |
|---|
| 2026.08.25 | ₩5,200 | ₩5,430 | ₩5,170 | ₩5,390 | +3.65% | 3천 |
|---|
| 2026.08.24 | ₩5,320 | ₩5,580 | ₩5,300 | ₩5,300 | -0.38% | 3.2천 |
|---|
| 2026.08.21 | ₩5,610 | ₩5,680 | ₩5,360 | ₩5,410 | -3.57% | 5.1천 |
|---|
| 2026.08.20 | ₩5,550 | ₩5,660 | ₩5,490 | ₩5,610 | +1.08% | 2.8천 |
|---|
| 2026.08.19 | ₩5,520 | ₩5,620 | ₩5,470 | ₩5,600 | +1.45% | 4.7천 |
|---|
| 2026.08.18 | ₩5,740 | ₩5,810 | ₩5,600 | ₩5,710 | -0.52% | 1.1만 |
|---|
| 2026.08.14 | ₩5,630 | ₩5,760 | ₩5,590 | ₩5,740 | +1.95% | 9천 |
|---|
| 2026.08.13 | ₩5,710 | ₩5,750 | ₩5,470 | ₩5,630 | -1.40% | 8.1천 |
|---|
| 2026.08.12 | ₩5,720 | ₩5,780 | ₩5,640 | ₩5,750 | +0.52% | 7.9천 |
|---|
| 2026.08.11 | ₩5,740 | ₩5,770 | ₩5,650 | ₩5,750 | +0.17% | 6천 |
|---|
| 2026.08.10 | ₩5,650 | ₩5,760 | ₩5,510 | ₩5,740 | +1.59% | 1.1만 |
|---|
| 2026.08.07 | ₩5,460 | ₩5,650 | ₩5,320 | ₩5,650 | +3.48% | 2만 |
|---|
| 2026.08.06 | ₩5,480 | ₩5,540 | ₩5,280 | ₩5,460 | -0.36% | 8.3천 |
|---|
| 2026.08.05 | ₩5,320 | ₩5,520 | ₩5,180 | ₩5,450 | +2.44% | 1.6만 |
|---|
| 2026.08.04 | ₩5,210 | ₩5,400 | ₩5,210 | ₩5,290 | +1.54% | 1.2만 |
|---|
| 2026.08.03 | ₩5,250 | ₩5,400 | ₩5,070 | ₩5,290 | +0.76% | 1.1만 |
|---|
| 2026.07.31 | ₩5,160 | ₩5,400 | ₩5,060 | ₩5,290 | +2.52% | 1.9만 |
|---|
| 2026.07.30 | ₩4,850 | ₩5,170 | ₩4,850 | ₩5,160 | +6.39% | 1.3만 |
|---|
| 2026.07.29 | ₩5,030 | ₩5,300 | ₩4,970 | ₩5,190 | +3.18% | 1.5만 |
|---|
| 2026.07.28 | ₩5,080 | ₩5,350 | ₩5,010 | ₩5,180 | +1.97% | 1.4만 |
|---|
| 2026.07.27 | ₩5,350 | ₩5,420 | ₩5,230 | ₩5,350 | 0.00% | 1.2만 |
|---|
| 2026.07.24 | ₩5,450 | ₩5,480 | ₩5,260 | ₩5,400 | -0.92% | 5.5천 |
|---|
| 2026.07.23 | ₩5,510 | ₩5,590 | ₩5,400 | ₩5,510 | 0.00% | 4.2천 |
|---|
| 2026.07.22 | ₩5,500 | ₩5,560 | ₩5,260 | ₩5,500 | 0.00% | 5.1천 |
|---|
| 2026.07.21 | ₩5,390 | ₩5,550 | ₩5,230 | ₩5,490 | +1.86% | 9천 |
|---|
| 2026.07.20 | ₩5,200 | ₩5,480 | ₩5,200 | ₩5,360 | +3.08% | 7.7천 |
|---|
| 2026.07.16 | ₩5,290 | ₩5,440 | ₩5,220 | ₩5,390 | +1.89% | 3.2천 |
|---|
| 2026.07.15 | ₩5,000 | ₩5,300 | ₩5,000 | ₩5,290 | +5.80% | 4.6천 |
|---|
| 2026.07.14 | ₩5,100 | ₩5,200 | ₩5,000 | ₩5,040 | -1.18% | 4.1만 |
|---|
| 2026.07.13 | ₩5,150 | ₩5,450 | ₩5,000 | ₩5,130 | -0.39% | 2.6만 |
|---|
| 2026.07.10 | ₩4,975 | ₩5,270 | ₩4,975 | ₩5,270 | +5.93% | 4.2천 |
|---|
| 2026.07.09 | ₩4,905 | ₩5,150 | ₩4,885 | ₩5,000 | +1.94% | 8.1천 |
|---|
| 2026.07.08 | ₩5,010 | ₩5,210 | ₩4,870 | ₩4,905 | -2.10% | 1.2만 |
|---|
| 2026.07.07 | ₩5,370 | ₩5,400 | ₩5,020 | ₩5,050 | -5.96% | 1.1만 |
|---|
| 2026.07.06 | ₩5,540 | ₩5,540 | ₩5,310 | ₩5,370 | -3.07% | 8.2천 |
|---|
| 2026.07.03 | ₩5,450 | ₩5,530 | ₩5,300 | ₩5,530 | +1.47% | 7.2천 |
|---|
| 2026.07.02 | ₩5,410 | ₩5,500 | ₩5,100 | ₩5,500 | +1.66% | 1.3만 |
|---|
| 2026.07.01 | ₩5,040 | ₩5,420 | ₩5,000 | ₩5,420 | +7.54% | 9천 |
|---|
| 2026.06.30 | ₩5,100 | ₩5,100 | ₩4,930 | ₩5,040 | -1.18% | 3.3천 |
|---|
| 2026.06.29 | ₩4,900 | ₩5,080 | ₩4,850 | ₩5,050 | +3.06% | 1만 |
|---|
| 2026.06.26 | ₩4,960 | ₩5,000 | ₩4,630 | ₩4,900 | -1.21% | 1.8만 |
|---|
| 2026.06.25 | ₩5,000 | ₩5,100 | ₩4,880 | ₩5,000 | 0.00% | 8.1천 |
|---|
| 2026.06.24 | ₩5,040 | ₩5,150 | ₩4,850 | ₩5,000 | -0.79% | 7.4천 |
|---|
| 2026.06.23 | ₩4,900 | ₩5,120 | ₩4,800 | ₩5,040 | +2.86% | 2.8만 |
|---|
| 2026.06.22 | ₩5,220 | ₩5,220 | ₩5,030 | ₩5,120 | -1.92% | 1.3만 |
|---|
| 2026.06.19 | ₩5,410 | ₩5,420 | ₩5,100 | ₩5,210 | -3.70% | 2.1만 |
|---|
| 2026.06.18 | ₩5,600 | ₩5,610 | ₩5,310 | ₩5,410 | -3.39% | 8.7천 |
|---|
| 2026.06.17 | ₩5,570 | ₩5,650 | ₩5,440 | ₩5,600 | +0.54% | 1.2만 |
|---|
| 2026.06.16 | ₩5,500 | ₩5,590 | ₩5,390 | ₩5,570 | +1.27% | 1.1만 |
|---|
| 2026.06.15 | ₩5,550 | ₩5,710 | ₩5,270 | ₩5,500 | -0.90% | 1.2만 |
|---|
| 2026.06.12 | ₩5,350 | ₩5,500 | ₩5,250 | ₩5,490 | +2.62% | 1.5만 |
|---|
| 2026.06.11 | ₩5,170 | ₩5,290 | ₩5,090 | ₩5,290 | +2.32% | 8.7천 |
|---|
| 2026.06.10 | ₩5,130 | ₩5,280 | ₩5,050 | ₩5,210 | +1.56% | 1.4만 |
|---|
| 2026.06.09 | ₩4,990 | ₩5,310 | ₩4,990 | ₩5,130 | +2.81% | 1.8만 |
|---|
| 2026.06.08 | ₩5,300 | ₩5,410 | ₩5,010 | ₩5,100 | -3.77% | 3.9만 |
|---|
| 2026.06.05 | ₩5,680 | ₩5,680 | ₩5,300 | ₩5,490 | -3.35% | 2.5만 |
|---|
| 2026.06.04 | ₩5,700 | ₩5,930 | ₩5,600 | ₩5,670 | -0.53% | 2.1만 |
|---|
| 2026.06.02 | ₩5,680 | ₩5,730 | ₩5,510 | ₩5,610 | -1.23% | 2만 |
|---|
| 2026.06.01 | ₩5,910 | ₩5,910 | ₩5,550 | ₩5,790 | -2.03% | 4.4만 |
|---|
| 2026.05.29 | ₩5,990 | ₩6,040 | ₩5,700 | ₩5,790 | -3.34% | 3.9만 |
|---|
| 2026.05.28 | ₩6,310 | ₩6,310 | ₩5,710 | ₩5,990 | -5.07% | 7.8만 |
|---|
| 2026.05.27 | ₩6,710 | ₩6,710 | ₩6,080 | ₩6,080 | -9.39% | 7.7만 |
|---|
| 2026.05.26 | ₩6,740 | ₩6,960 | ₩6,690 | ₩6,710 | -0.45% | 3만 |
|---|
| 2026.05.22 | ₩6,580 | ₩6,810 | ₩6,500 | ₩6,740 | +2.43% | 2.4만 |
|---|
| 2026.05.21 | ₩6,520 | ₩6,760 | ₩6,500 | ₩6,570 | +0.77% | 1.8만 |
|---|
| 2026.05.20 | ₩6,730 | ₩6,730 | ₩6,400 | ₩6,510 | -3.27% | 5.8만 |
|---|
| 2026.05.19 | ₩6,650 | ₩7,000 | ₩6,610 | ₩6,730 | +1.20% | 3.6만 |
|---|
| 2026.05.18 | ₩6,920 | ₩6,920 | ₩6,420 | ₩6,770 | -2.17% | 9.4만 |
|---|
| 2026.05.15 | ₩7,430 | ₩7,440 | ₩6,870 | ₩6,920 | -6.86% | 9만 |
|---|
| 2026.05.14 | ₩7,510 | ₩7,540 | ₩7,250 | ₩7,440 | -0.93% | 8.4만 |
|---|
| 2026.05.13 | ₩7,150 | ₩7,490 | ₩6,950 | ₩7,450 | +4.20% | 22.2만 |
|---|
| 2026.05.12 | ₩7,140 | ₩7,320 | ₩6,760 | ₩7,150 | +0.14% | 12.4만 |
|---|
| 2026.05.11 | ₩7,010 | ₩7,250 | ₩6,760 | ₩7,140 | +1.85% | 10.1만 |
|---|
| 2026.05.08 | ₩6,940 | ₩7,060 | ₩6,800 | ₩7,010 | +1.01% | 4.2만 |
|---|
| 2026.05.07 | ₩7,000 | ₩7,000 | ₩6,860 | ₩7,000 | 0.00% | 4.3만 |
|---|
| 2026.05.06 | ₩7,270 | ₩7,270 | ₩6,950 | ₩6,990 | -3.85% | 8.8만 |
|---|
| 2026.05.04 | ₩7,130 | ₩7,400 | ₩7,070 | ₩7,150 | +0.28% | 10.2만 |
|---|
| 2026.04.30 | ₩7,130 | ₩7,230 | ₩7,080 | ₩7,130 | 0.00% | 10.3만 |
|---|
| 2026.04.29 | ₩7,100 | ₩7,190 | ₩7,000 | ₩7,190 | +1.27% | 10.4만 |
|---|
| 2026.04.28 | ₩7,340 | ₩7,450 | ₩7,120 | ₩7,130 | -2.86% | 34.1만 |
|---|
| 2026.04.27 | ₩6,770 | ₩8,450 | ₩6,690 | ₩7,340 | +8.42% | 356.7만 |
|---|
| 2026.04.24 | ₩6,520 | ₩6,850 | ₩6,450 | ₩6,670 | +2.30% | 13.3만 |
|---|
| 2026.04.23 | ₩6,630 | ₩6,630 | ₩6,430 | ₩6,500 | -1.96% | 4.8만 |
|---|
| 2026.04.22 | ₩6,710 | ₩6,720 | ₩6,510 | ₩6,590 | -1.79% | 5.1만 |
|---|
| 2026.04.21 | ₩6,320 | ₩6,760 | ₩6,320 | ₩6,680 | +5.70% | 16.1만 |
|---|
| 2026.04.20 | ₩6,490 | ₩6,490 | ₩6,290 | ₩6,290 | -3.08% | 3.9만 |
|---|
| 2026.04.17 | ₩6,370 | ₩6,400 | ₩6,230 | ₩6,330 | -0.63% | 2만 |
|---|
| 2026.04.16 | ₩6,280 | ₩6,420 | ₩6,250 | ₩6,370 | +1.43% | 4.3만 |
|---|
| 2026.04.15 | ₩6,300 | ₩6,310 | ₩6,150 | ₩6,220 | -1.27% | 1.7만 |
|---|
| 2026.04.14 | ₩6,200 | ₩6,260 | ₩6,070 | ₩6,210 | +0.16% | 4.2만 |
|---|
| 2026.04.13 | ₩6,200 | ₩6,270 | ₩6,140 | ₩6,200 | 0.00% | 4.4만 |
|---|
| 2026.04.10 | ₩5,940 | ₩6,310 | ₩5,940 | ₩6,220 | +4.71% | 8만 |
|---|
| 2026.04.09 | ₩6,050 | ₩6,090 | ₩5,930 | ₩5,930 | -1.98% | 3.7만 |
|---|
| 2026.04.08 | ₩6,080 | ₩6,140 | ₩5,970 | ₩6,060 | -0.33% | 10.4만 |
|---|
| 2026.04.07 | ₩5,880 | ₩7,140 | ₩5,730 | ₩5,950 | +1.19% | 155.7만 |
|---|
| 2026.04.06 | ₩5,640 | ₩5,930 | ₩5,640 | ₩5,730 | +1.60% | 1.1만 |
|---|
| 2026.04.03 | ₩5,780 | ₩5,870 | ₩5,750 | ₩5,790 | +0.17% | 8.6천 |
|---|
| 2026.04.02 | ₩6,150 | ₩6,150 | ₩5,770 | ₩5,800 | -5.69% | 1.4만 |
|---|
| 2026.04.01 | ₩5,750 | ₩6,150 | ₩5,720 | ₩5,980 | +4.00% | 2.8만 |
|---|
| 2026.03.31 | ₩5,790 | ₩5,970 | ₩5,610 | ₩5,610 | -3.11% | 1.2만 |
|---|
| 2026.03.30 | ₩5,860 | ₩5,940 | ₩5,760 | ₩5,790 | -1.19% | 6천 |
|---|
| 2026.03.27 | ₩5,750 | ₩5,970 | ₩5,750 | ₩5,940 | +3.30% | 1.2만 |
|---|
| 2026.03.26 | ₩6,020 | ₩6,070 | ₩5,910 | ₩5,910 | -1.83% | 5.6천 |
|---|
| 2026.03.25 | ₩5,930 | ₩6,150 | ₩5,910 | ₩6,080 | +2.53% | 1.6만 |
|---|
| 2026.03.24 | ₩5,910 | ₩6,090 | ₩5,800 | ₩5,930 | +0.34% | 9.2천 |
|---|
| 2026.03.23 | ₩5,960 | ₩5,960 | ₩5,830 | ₩5,920 | -0.67% | 1.4만 |
|---|
| 2026.03.20 | ₩6,030 | ₩6,040 | ₩5,900 | ₩5,930 | -1.66% | 1.6만 |
|---|
| 2026.03.19 | ₩6,090 | ₩6,090 | ₩5,930 | ₩6,040 | -0.82% | 7.6천 |
|---|
| 2026.03.18 | ₩6,010 | ₩6,100 | ₩5,920 | ₩6,090 | +1.33% | 1.1만 |
|---|
| 2026.03.17 | ₩5,930 | ₩6,010 | ₩5,920 | ₩6,000 | +1.18% | 8.7천 |
|---|
| 2026.03.16 | ₩6,050 | ₩6,080 | ₩5,860 | ₩5,920 | -2.15% | 1.2만 |
|---|
| 2026.03.13 | ₩6,010 | ₩6,200 | ₩5,990 | ₩6,080 | +1.16% | 6.7만 |
|---|
| 2026.03.12 | ₩5,780 | ₩6,350 | ₩5,780 | ₩5,970 | +3.29% | 8.4만 |
|---|
| 2026.03.11 | ₩5,840 | ₩5,940 | ₩5,780 | ₩5,780 | -1.03% | 1.7만 |
|---|
| 2026.03.10 | ₩5,820 | ₩5,870 | ₩5,720 | ₩5,840 | +0.34% | 1.3만 |
|---|
| 2026.03.09 | ₩5,880 | ₩5,880 | ₩5,610 | ₩5,710 | -2.89% | 3.3만 |
|---|
| 2026.03.06 | ₩5,820 | ₩5,960 | ₩5,740 | ₩5,960 | +2.41% | 1.6만 |
|---|
| 2026.03.05 | ₩5,560 | ₩6,030 | ₩5,560 | ₩5,940 | +6.83% | 3.5만 |
|---|
| 2026.03.04 | ₩6,020 | ₩6,070 | ₩5,500 | ₩5,540 | -7.97% | 10.1만 |
|---|
| 2026.03.03 | ₩6,250 | ₩6,250 | ₩6,070 | ₩6,090 | -2.56% | 3.7만 |
|---|
| 2026.02.27 | ₩6,400 | ₩6,410 | ₩6,250 | ₩6,270 | -2.03% | 4.5만 |
|---|
| 2026.02.26 | ₩6,400 | ₩6,500 | ₩6,280 | ₩6,420 | +0.31% | 3.2만 |
|---|
| 2026.02.25 | ₩6,440 | ₩6,460 | ₩6,380 | ₩6,400 | -0.62% | 1.5만 |
|---|
| 2026.02.24 | ₩6,280 | ₩6,500 | ₩6,280 | ₩6,440 | +2.55% | 2만 |
|---|
| 2026.02.23 | ₩6,480 | ₩6,480 | ₩6,300 | ₩6,310 | -2.62% | 2만 |
|---|
| 2026.02.20 | ₩6,330 | ₩6,430 | ₩6,300 | ₩6,400 | +1.11% | 1.7만 |
|---|
| 2026.02.19 | ₩6,370 | ₩6,400 | ₩6,270 | ₩6,300 | -1.10% | 3.1만 |
|---|
| 2026.02.13 | ₩6,450 | ₩6,450 | ₩6,290 | ₩6,370 | -1.24% | 1.5만 |
|---|
| 2026.02.12 | ₩6,380 | ₩6,500 | ₩6,380 | ₩6,450 | +1.10% | 2.1만 |
|---|
| 2026.02.11 | ₩6,390 | ₩6,450 | ₩6,350 | ₩6,430 | +0.63% | 1.5만 |
|---|
| 2026.02.10 | ₩6,400 | ₩6,500 | ₩6,380 | ₩6,430 | +0.47% | 1.1만 |
|---|
| 2026.02.09 | ₩6,410 | ₩6,540 | ₩6,250 | ₩6,390 | -0.31% | 1.7만 |
|---|
| 2026.02.06 | ₩6,480 | ₩6,480 | ₩6,270 | ₩6,310 | -2.62% | 3.2만 |
|---|
| 2026.02.05 | ₩6,670 | ₩6,670 | ₩6,400 | ₩6,480 | -2.85% | 4.2만 |
|---|
| 2026.02.04 | ₩6,560 | ₩6,690 | ₩6,520 | ₩6,670 | +1.68% | 2.1만 |
|---|
| 2026.02.03 | ₩6,600 | ₩6,630 | ₩6,510 | ₩6,560 | -0.61% | 2.1만 |
|---|
| 2026.02.02 | ₩6,620 | ₩6,750 | ₩6,450 | ₩6,510 | -1.66% | 3.5만 |
|---|
| 2026.01.30 | ₩6,820 | ₩6,900 | ₩6,670 | ₩6,700 | -1.76% | 3.8만 |
|---|
| 2026.01.29 | ₩6,920 | ₩6,940 | ₩6,750 | ₩6,820 | -1.45% | 4.4만 |
|---|
| 2026.01.28 | ₩6,730 | ₩6,930 | ₩6,660 | ₩6,900 | +2.53% | 6.7만 |
|---|
| 2026.01.27 | ₩6,730 | ₩6,830 | ₩6,670 | ₩6,780 | +0.74% | 2.3만 |
|---|
| 2026.01.26 | ₩6,620 | ₩6,870 | ₩6,620 | ₩6,750 | +1.96% | 7만 |
|---|
| 2026.01.23 | ₩6,710 | ₩6,850 | ₩6,500 | ₩6,540 | -2.53% | 3.9만 |
|---|
| 2026.01.22 | ₩6,410 | ₩6,750 | ₩6,410 | ₩6,640 | +3.59% | 7.3만 |
|---|
| 2026.01.21 | ₩6,410 | ₩6,500 | ₩6,260 | ₩6,450 | +0.62% | 2.4만 |
|---|
| 2026.01.20 | ₩6,510 | ₩6,700 | ₩6,470 | ₩6,490 | -0.31% | 3만 |
|---|
| 2026.01.19 | ₩6,920 | ₩6,920 | ₩6,500 | ₩6,550 | -5.35% | 6.1만 |
|---|
| 2026.01.16 | ₩6,340 | ₩6,700 | ₩6,270 | ₩6,630 | +4.57% | 7.7만 |
|---|
| 2026.01.15 | ₩6,320 | ₩6,400 | ₩6,200 | ₩6,400 | +1.27% | 1.6만 |
|---|
| 2026.01.14 | ₩6,430 | ₩6,500 | ₩6,310 | ₩6,320 | -1.71% | 1.6만 |
|---|
| 2026.01.13 | ₩6,280 | ₩6,520 | ₩6,220 | ₩6,480 | +3.18% | 2.7만 |
|---|
| 2026.01.12 | ₩6,220 | ₩6,320 | ₩6,140 | ₩6,280 | +0.96% | 2.5만 |
|---|
| 2026.01.09 | ₩6,270 | ₩6,270 | ₩6,190 | ₩6,220 | -0.80% | 8.3천 |
|---|
| 2026.01.08 | ₩6,310 | ₩6,330 | ₩6,210 | ₩6,270 | -0.63% | 2.1만 |
|---|
| 2026.01.07 | ₩6,440 | ₩6,470 | ₩6,270 | ₩6,310 | -2.02% | 1.1만 |
|---|
| 2026.01.06 | ₩6,330 | ₩6,540 | ₩6,330 | ₩6,430 | +1.58% | 2.5만 |
|---|
| 2026.01.05 | ₩6,410 | ₩6,460 | ₩6,250 | ₩6,330 | -1.25% | 1.2만 |
|---|
| 2026.01.02 | ₩6,220 | ₩6,410 | ₩6,210 | ₩6,400 | +2.89% | 1.8만 |
|---|
| 2025.12.30 | ₩6,240 | ₩6,250 | ₩6,180 | ₩6,220 | -0.32% | 1.7만 |
|---|
| 2025.12.29 | ₩6,130 | ₩6,270 | ₩6,070 | ₩6,240 | +1.79% | 1.3만 |
|---|
| 2025.12.26 | ₩6,200 | ₩6,200 | ₩6,110 | ₩6,130 | -1.13% | 1.7만 |
|---|
| 2025.12.24 | ₩6,240 | ₩6,320 | ₩6,200 | ₩6,200 | -0.64% | 7.6천 |
|---|
| 2025.12.23 | ₩6,440 | ₩6,480 | ₩6,250 | ₩6,320 | -1.86% | 1.2만 |
|---|
| 2025.12.22 | ₩6,300 | ₩6,460 | ₩6,270 | ₩6,440 | +2.22% | 8.4천 |
|---|
| 2025.12.19 | ₩6,270 | ₩6,350 | ₩6,240 | ₩6,350 | +1.28% | 6.3천 |
|---|
| 2025.12.18 | ₩6,300 | ₩6,300 | ₩6,190 | ₩6,280 | -0.32% | 8.7천 |
|---|
| 2025.12.17 | ₩6,390 | ₩6,500 | ₩6,300 | ₩6,300 | -1.41% | 7.6천 |
|---|
| 2025.12.16 | ₩6,450 | ₩6,470 | ₩6,330 | ₩6,380 | -1.09% | 1.2만 |
|---|
| 2025.12.15 | ₩6,490 | ₩6,550 | ₩6,400 | ₩6,500 | +0.15% | 9.3천 |
|---|
| 2025.12.12 | ₩6,520 | ₩6,520 | ₩6,370 | ₩6,490 | -0.46% | 2.1만 |
|---|
| 2025.12.11 | ₩6,410 | ₩6,500 | ₩6,350 | ₩6,490 | +1.25% | 9.3천 |
|---|
| 2025.12.10 | ₩6,480 | ₩6,480 | ₩6,390 | ₩6,410 | -1.08% | 6.5천 |
|---|
| 2025.12.09 | ₩6,360 | ₩6,490 | ₩6,360 | ₩6,480 | +1.89% | 7.4천 |
|---|
| 2025.12.08 | ₩6,520 | ₩6,520 | ₩6,380 | ₩6,440 | -1.23% | 8천 |
|---|
| 2025.12.05 | ₩6,560 | ₩6,560 | ₩6,470 | ₩6,520 | -0.61% | 4.1천 |
|---|
| 2025.12.04 | ₩6,460 | ₩6,580 | ₩6,440 | ₩6,550 | +1.39% | 9.6천 |
|---|
| 2025.12.03 | ₩6,480 | ₩6,550 | ₩6,410 | ₩6,540 | +0.93% | 1.2만 |
|---|
| 2025.12.02 | ₩6,280 | ₩6,480 | ₩6,280 | ₩6,480 | +3.18% | 1.3만 |
|---|
| 2025.12.01 | ₩6,310 | ₩6,460 | ₩6,310 | ₩6,310 | 0.00% | 1.2만 |
|---|
| 2025.11.28 | ₩6,200 | ₩6,380 | ₩6,150 | ₩6,310 | +1.77% | 9천 |
|---|
| 2025.11.27 | ₩6,380 | ₩6,380 | ₩6,200 | ₩6,250 | -2.04% | 6.8천 |
|---|
| 2025.11.26 | ₩6,210 | ₩6,310 | ₩6,110 | ₩6,300 | +1.45% | 1.3만 |
|---|
| 2025.11.25 | ₩6,150 | ₩6,300 | ₩6,140 | ₩6,200 | +0.81% | 8.4천 |
|---|
| 2025.11.24 | ₩6,180 | ₩6,350 | ₩6,110 | ₩6,140 | -0.65% | 7.8천 |
|---|
| 2025.11.21 | ₩6,070 | ₩6,260 | ₩6,070 | ₩6,180 | +1.81% | 2.6만 |
|---|
| 2025.11.20 | ₩6,350 | ₩6,500 | ₩6,270 | ₩6,440 | +1.42% | 9천 |
|---|
| 2025.11.19 | ₩6,300 | ₩6,490 | ₩6,180 | ₩6,240 | -0.95% | 2.2만 |
|---|
| 2025.11.18 | ₩6,420 | ₩6,490 | ₩6,280 | ₩6,300 | -1.87% | 2.7만 |
|---|
| 2025.11.17 | ₩6,770 | ₩6,780 | ₩6,450 | ₩6,500 | -3.99% | 2.9만 |
|---|
| 2025.11.14 | ₩6,720 | ₩6,840 | ₩6,600 | ₩6,770 | +0.74% | 3만 |
|---|
| 2025.11.13 | ₩6,730 | ₩6,870 | ₩6,670 | ₩6,750 | +0.30% | 1.3만 |
|---|
| 2025.11.12 | ₩6,700 | ₩6,800 | ₩6,610 | ₩6,700 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩6,640 | ₩6,850 | ₩6,610 | ₩6,700 | +0.90% | 1.5만 |
|---|
| 2025.11.10 | ₩6,620 | ₩6,710 | ₩6,480 | ₩6,640 | +0.30% | 1.5만 |
|---|
| 2025.11.07 | ₩6,550 | ₩6,730 | ₩6,460 | ₩6,620 | +1.07% | 3.5만 |
|---|
| 2025.11.06 | ₩6,490 | ₩6,690 | ₩6,480 | ₩6,620 | +2.00% | 1.7만 |
|---|
| 2025.11.05 | ₩6,740 | ₩6,740 | ₩6,410 | ₩6,490 | -3.71% | 4.5만 |
|---|
| 2025.11.04 | ₩6,660 | ₩6,840 | ₩6,660 | ₩6,700 | +0.60% | 2.2만 |
|---|
| 2025.11.03 | ₩6,830 | ₩6,870 | ₩6,640 | ₩6,660 | -2.49% | 3만 |
|---|
| 2025.10.31 | ₩6,850 | ₩7,000 | ₩6,820 | ₩6,830 | -0.29% | 1.2만 |
|---|
| 2025.10.30 | ₩7,030 | ₩7,075 | ₩6,850 | ₩6,850 | -2.56% | 3.1만 |
|---|
| 2025.10.29 | ₩7,270 | ₩7,270 | ₩7,070 | ₩7,100 | -2.34% | 3.4만 |
|---|
| 2025.10.28 | ₩7,360 | ₩7,360 | ₩7,080 | ₩7,270 | -1.22% | 2만 |
|---|
| 2025.10.27 | ₩7,430 | ₩7,490 | ₩7,200 | ₩7,270 | -2.15% | 3.9만 |
|---|
| 2025.10.24 | ₩7,020 | ₩7,450 | ₩7,010 | ₩7,290 | +3.85% | 5.5만 |
|---|
| 2025.10.23 | ₩7,240 | ₩7,240 | ₩7,000 | ₩7,040 | -2.76% | 1.7만 |
|---|
| 2025.10.22 | ₩7,080 | ₩7,300 | ₩7,030 | ₩7,220 | +1.98% | 2.6만 |
|---|
| 2025.10.21 | ₩7,020 | ₩7,290 | ₩7,020 | ₩7,080 | +0.85% | 2.3만 |
|---|
| 2025.10.20 | ₩7,140 | ₩7,240 | ₩7,030 | ₩7,100 | -0.56% | 2.4만 |
|---|
| 2025.10.17 | ₩6,910 | ₩7,520 | ₩6,890 | ₩7,140 | +3.33% | 17.3만 |
|---|
| 2025.10.16 | ₩6,880 | ₩7,090 | ₩6,865 | ₩6,950 | +1.02% | 1.8만 |
|---|
| 2025.10.15 | ₩6,770 | ₩6,960 | ₩6,770 | ₩6,960 | +2.81% | 1만 |
|---|
| 2025.10.14 | ₩6,730 | ₩6,900 | ₩6,700 | ₩6,780 | +0.74% | 2.3만 |
|---|
| 2025.10.13 | ₩6,570 | ₩6,730 | ₩6,400 | ₩6,730 | +2.44% | 1.7만 |
|---|
| 2025.10.10 | ₩6,770 | ₩6,790 | ₩6,590 | ₩6,610 | -2.36% | 2.2만 |
|---|