시장 데이터를 불러오는 중
전체 종목
원텍 과거 주가
336570.KQ · KOSDAQ
주요 제품·사업: 기업 인수 및 합병
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
336570.KQ · KOSDAQ
주요 제품·사업: 기업 인수 및 합병
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,100 | ₩5,370 | ₩4,875 | ₩5,000 | -1.96% | 59.8만 |
| 2026.10.07 | ₩5,180 | ₩5,230 | ₩5,080 | ₩5,090 | -1.74% | 38.3만 |
| 2026.10.06 | ₩5,090 | ₩5,220 | ₩5,060 | ₩5,150 | +1.18% | 57.6만 |
| 2026.10.02 | ₩5,010 | ₩5,150 | ₩4,985 | ₩5,010 | 0.00% | 51.1만 |
| 2026.10.01 | ₩4,850 | ₩5,000 | ₩4,815 | ₩5,000 | +3.09% | 41.3만 |
| 2026.09.30 | ₩4,810 | ₩5,030 | ₩4,790 | ₩4,865 | +1.14% | 44.3만 |
| 2026.09.29 | ₩4,880 | ₩4,880 | ₩4,745 | ₩4,810 | -1.43% | 36.7만 |
| 2026.09.28 | ₩4,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,830 |
| ₩4,885 |
| +0.10% |
| 29만 |
| 2026.09.23 | ₩4,915 | ₩4,950 | ₩4,830 | ₩4,845 | -1.42% | 24.1만 |
|---|
| 2026.09.22 | ₩4,960 | ₩5,030 | ₩4,885 | ₩4,915 | -0.91% | 29.1만 |
|---|
| 2026.09.21 | ₩4,950 | ₩4,970 | ₩4,795 | ₩4,915 | -0.71% | 44.9만 |
|---|
| 2026.09.18 | ₩4,990 | ₩5,080 | ₩4,890 | ₩4,910 | -1.60% | 37.3만 |
|---|
| 2026.09.17 | ₩4,995 | ₩5,040 | ₩4,945 | ₩4,945 | -1.00% | 27.6만 |
|---|
| 2026.09.16 | ₩4,990 | ₩5,110 | ₩4,970 | ₩5,010 | +0.40% | 37.2만 |
|---|
| 2026.09.15 | ₩5,070 | ₩5,110 | ₩4,990 | ₩4,990 | -1.58% | 40.3만 |
|---|
| 2026.09.14 | ₩5,070 | ₩5,120 | ₩4,960 | ₩5,090 | +0.39% | 40만 |
|---|
| 2026.09.11 | ₩4,820 | ₩5,120 | ₩4,790 | ₩5,120 | +6.22% | 53.9만 |
|---|
| 2026.09.10 | ₩4,950 | ₩4,955 | ₩4,790 | ₩4,860 | -1.82% | 44만 |
|---|
| 2026.09.09 | ₩4,995 | ₩5,030 | ₩4,910 | ₩4,940 | -1.10% | 36.2만 |
|---|
| 2026.09.08 | ₩5,050 | ₩5,060 | ₩4,950 | ₩4,950 | -1.98% | 26.7만 |
|---|
| 2026.09.07 | ₩4,935 | ₩5,070 | ₩4,855 | ₩5,050 | +2.33% | 37.4만 |
|---|
| 2026.09.04 | ₩4,950 | ₩4,975 | ₩4,835 | ₩4,905 | -0.91% | 20.7만 |
|---|
| 2026.09.03 | ₩4,895 | ₩5,040 | ₩4,845 | ₩4,860 | -0.72% | 39.2만 |
|---|
| 2026.09.02 | ₩5,000 | ₩5,100 | ₩4,850 | ₩4,850 | -3.00% | 37.8만 |
|---|
| 2026.09.01 | ₩5,050 | ₩5,130 | ₩5,000 | ₩5,060 | +0.20% | 23.8만 |
|---|
| 2026.08.31 | ₩5,050 | ₩5,100 | ₩4,890 | ₩5,050 | 0.00% | 31.7만 |
|---|
| 2026.08.28 | ₩4,930 | ₩5,120 | ₩4,915 | ₩5,070 | +2.84% | 42.6만 |
|---|
| 2026.08.27 | ₩4,945 | ₩5,000 | ₩4,885 | ₩4,930 | -0.30% | 35.6만 |
|---|
| 2026.08.26 | ₩4,740 | ₩5,120 | ₩4,685 | ₩4,940 | +4.22% | 79.2만 |
|---|
| 2026.08.25 | ₩4,570 | ₩4,740 | ₩4,430 | ₩4,740 | +3.72% | 42.9만 |
|---|
| 2026.08.24 | ₩4,615 | ₩4,720 | ₩4,550 | ₩4,565 | -1.08% | 42.4만 |
|---|
| 2026.08.21 | ₩4,830 | ₩4,880 | ₩4,520 | ₩4,615 | -4.45% | 85.9만 |
|---|
| 2026.08.20 | ₩4,920 | ₩4,980 | ₩4,860 | ₩4,885 | -0.71% | 41.7만 |
|---|
| 2026.08.19 | ₩4,995 | ₩5,000 | ₩4,765 | ₩4,835 | -3.20% | 76.2만 |
|---|
| 2026.08.18 | ₩5,310 | ₩5,310 | ₩5,060 | ₩5,090 | -4.14% | 79만 |
|---|
| 2026.08.14 | ₩5,400 | ₩5,550 | ₩5,230 | ₩5,310 | -1.67% | 85.4만 |
|---|
| 2026.08.13 | ₩5,500 | ₩5,510 | ₩5,320 | ₩5,330 | -3.09% | 67.7만 |
|---|
| 2026.08.12 | ₩5,520 | ₩5,650 | ₩5,360 | ₩5,460 | -1.09% | 90.2만 |
|---|
| 2026.08.11 | ₩5,330 | ₩5,470 | ₩5,260 | ₩5,460 | +2.44% | 50.6만 |
|---|
| 2026.08.10 | ₩5,210 | ₩5,370 | ₩5,190 | ₩5,330 | +2.30% | 53.8만 |
|---|
| 2026.08.07 | ₩5,260 | ₩5,320 | ₩5,100 | ₩5,180 | -1.52% | 37.5만 |
|---|
| 2026.08.06 | ₩5,230 | ₩5,310 | ₩5,100 | ₩5,200 | -0.57% | 43.2만 |
|---|
| 2026.08.05 | ₩5,300 | ₩5,300 | ₩5,160 | ₩5,230 | -1.32% | 58.7만 |
|---|
| 2026.08.04 | ₩4,885 | ₩5,210 | ₩4,885 | ₩5,210 | +6.65% | 65.1만 |
|---|
| 2026.08.03 | ₩4,865 | ₩5,050 | ₩4,720 | ₩4,860 | -0.10% | 48.9만 |
|---|
| 2026.07.31 | ₩4,550 | ₩4,865 | ₩4,540 | ₩4,865 | +6.92% | 67만 |
|---|
| 2026.07.30 | ₩4,130 | ₩4,640 | ₩4,130 | ₩4,380 | +6.05% | 56.4만 |
|---|
| 2026.07.29 | ₩4,800 | ₩4,905 | ₩4,365 | ₩4,520 | -5.83% | 91.8만 |
|---|
| 2026.07.28 | ₩5,000 | ₩5,070 | ₩4,765 | ₩4,795 | -4.10% | 67.9만 |
|---|
| 2026.07.27 | ₩5,070 | ₩5,250 | ₩5,030 | ₩5,090 | +0.39% | 38.8만 |
|---|
| 2026.07.24 | ₩5,070 | ₩5,150 | ₩4,985 | ₩4,995 | -1.48% | 48.1만 |
|---|
| 2026.07.23 | ₩5,020 | ₩5,200 | ₩5,020 | ₩5,180 | +3.19% | 41.5만 |
|---|
| 2026.07.22 | ₩5,150 | ₩5,260 | ₩4,990 | ₩4,990 | -3.11% | 46만 |
|---|
| 2026.07.21 | ₩4,980 | ₩5,130 | ₩4,945 | ₩5,020 | +0.80% | 50.4만 |
|---|
| 2026.07.20 | ₩5,170 | ₩5,250 | ₩4,990 | ₩5,000 | -3.29% | 64.2만 |
|---|
| 2026.07.16 | ₩5,430 | ₩5,570 | ₩5,290 | ₩5,320 | -2.03% | 44.2만 |
|---|
| 2026.07.15 | ₩5,410 | ₩5,590 | ₩5,370 | ₩5,530 | +2.22% | 51.7만 |
|---|
| 2026.07.14 | ₩5,450 | ₩5,460 | ₩5,110 | ₩5,270 | -3.30% | 83.6만 |
|---|
| 2026.07.13 | ₩5,710 | ₩5,900 | ₩5,410 | ₩5,440 | -4.73% | 80.1만 |
|---|
| 2026.07.10 | ₩5,480 | ₩5,840 | ₩5,480 | ₩5,740 | +4.74% | 63.2만 |
|---|
| 2026.07.09 | ₩5,480 | ₩5,605 | ₩5,310 | ₩5,480 | 0.00% | 47.8만 |
|---|
| 2026.07.08 | ₩5,810 | ₩5,890 | ₩5,410 | ₩5,480 | -5.68% | 86.3만 |
|---|
| 2026.07.07 | ₩5,670 | ₩6,060 | ₩5,670 | ₩5,810 | +2.47% | 89.3만 |
|---|
| 2026.07.06 | ₩6,130 | ₩6,130 | ₩5,730 | ₩5,800 | -5.38% | 74만 |
|---|
| 2026.07.03 | ₩5,930 | ₩6,100 | ₩5,660 | ₩6,100 | +2.87% | 125.5만 |
|---|
| 2026.07.02 | ₩5,800 | ₩6,150 | ₩5,610 | ₩5,850 | +0.86% | 169.6만 |
|---|
| 2026.07.01 | ₩6,010 | ₩6,060 | ₩5,780 | ₩5,860 | -2.50% | 118.2만 |
|---|
| 2026.06.30 | ₩5,980 | ₩6,230 | ₩5,890 | ₩5,970 | -0.17% | 63.8만 |
|---|
| 2026.06.29 | ₩5,210 | ₩6,050 | ₩5,210 | ₩6,040 | +15.93% | 78만 |
|---|
| 2026.06.26 | ₩5,460 | ₩5,640 | ₩5,270 | ₩5,320 | -2.56% | 66.7만 |
|---|
| 2026.06.25 | ₩5,980 | ₩6,030 | ₩5,480 | ₩5,480 | -8.36% | 74.3만 |
|---|
| 2026.06.24 | ₩5,730 | ₩6,070 | ₩5,730 | ₩5,910 | +3.14% | 64.3만 |
|---|
| 2026.06.23 | ₩6,150 | ₩6,210 | ₩5,800 | ₩5,810 | -5.53% | 86만 |
|---|
| 2026.06.22 | ₩5,800 | ₩6,060 | ₩5,740 | ₩5,930 | +2.24% | 65만 |
|---|
| 2026.06.19 | ₩6,220 | ₩6,280 | ₩5,830 | ₩5,870 | -5.63% | 78.8만 |
|---|
| 2026.06.18 | ₩6,530 | ₩6,630 | ₩6,160 | ₩6,180 | -5.36% | 103만 |
|---|
| 2026.06.17 | ₩6,680 | ₩6,740 | ₩6,580 | ₩6,610 | -1.05% | 48만 |
|---|
| 2026.06.16 | ₩7,080 | ₩7,150 | ₩6,550 | ₩6,620 | -6.50% | 126.3만 |
|---|
| 2026.06.15 | ₩7,150 | ₩7,200 | ₩6,970 | ₩7,010 | -1.96% | 73.5만 |
|---|
| 2026.06.12 | ₩7,620 | ₩7,620 | ₩7,050 | ₩7,050 | -7.48% | 195.3만 |
|---|
| 2026.06.11 | ₩7,000 | ₩7,500 | ₩6,860 | ₩7,430 | +6.14% | 398.6만 |
|---|
| 2026.06.10 | ₩7,300 | ₩7,570 | ₩7,110 | ₩7,220 | -1.10% | 230 |
|---|
| 2026.06.09 | ₩7,100 | ₩7,630 | ₩7,090 | ₩7,490 | +5.49% | 96.3만 |
|---|
| 2026.06.08 | ₩7,050 | ₩7,340 | ₩6,960 | ₩7,040 | -0.14% | 96.5만 |
|---|
| 2026.06.05 | ₩8,330 | ₩8,640 | ₩7,690 | ₩7,720 | -7.32% | 136만 |
|---|
| 2026.06.04 | ₩7,990 | ₩8,600 | ₩7,830 | ₩8,490 | +6.26% | 162.3만 |
|---|
| 2026.06.02 | ₩7,520 | ₩7,980 | ₩7,240 | ₩7,840 | +4.26% | 155.8만 |
|---|
| 2026.06.01 | ₩8,180 | ₩8,240 | ₩7,560 | ₩7,650 | -6.48% | 166.2만 |
|---|
| 2026.05.29 | ₩8,780 | ₩8,790 | ₩8,020 | ₩8,020 | -8.66% | 206.3만 |
|---|
| 2026.05.28 | ₩9,160 | ₩9,200 | ₩8,340 | ₩8,730 | -4.69% | 194만 |
|---|
| 2026.05.27 | ₩8,880 | ₩9,145 | ₩8,650 | ₩8,830 | -0.56% | 198.8만 |
|---|
| 2026.05.26 | ₩9,130 | ₩9,470 | ₩8,815 | ₩9,000 | -1.42% | 229.7만 |
|---|
| 2026.05.22 | ₩8,620 | ₩9,380 | ₩8,500 | ₩9,370 | +8.70% | 430.4만 |
|---|
| 2026.05.21 | ₩7,550 | ₩8,930 | ₩7,420 | ₩8,900 | +17.88% | 574.7만 |
|---|
| 2026.05.20 | ₩7,940 | ₩7,950 | ₩7,310 | ₩7,350 | -7.43% | 207.1만 |
|---|
| 2026.05.19 | ₩7,510 | ₩7,520 | ₩7,130 | ₩7,270 | -3.20% | 93만 |
|---|
| 2026.05.18 | ₩7,920 | ₩7,920 | ₩7,240 | ₩7,700 | -2.78% | 179.7만 |
|---|
| 2026.05.15 | ₩8,090 | ₩8,350 | ₩7,780 | ₩8,080 | -0.12% | 275.7만 |
|---|
| 2026.05.14 | ₩8,400 | ₩8,660 | ₩7,780 | ₩7,870 | -6.31% | 207.8만 |
|---|
| 2026.05.13 | ₩8,620 | ₩8,780 | ₩7,880 | ₩8,130 | -5.68% | 236.6만 |
|---|
| 2026.05.12 | ₩8,560 | ₩8,570 | ₩7,850 | ₩8,300 | -3.04% | 216.8만 |
|---|
| 2026.05.11 | ₩9,160 | ₩9,170 | ₩8,540 | ₩8,860 | -3.28% | 349.3만 |
|---|
| 2026.05.08 | ₩7,090 | ₩8,370 | ₩7,020 | ₩8,370 | +18.05% | 502.3만 |
|---|
| 2026.05.07 | ₩7,240 | ₩7,270 | ₩7,030 | ₩7,030 | -2.90% | 33.4만 |
|---|
| 2026.05.06 | ₩7,310 | ₩7,400 | ₩7,160 | ₩7,230 | -1.09% | 43.6만 |
|---|
| 2026.05.04 | ₩7,440 | ₩7,520 | ₩7,300 | ₩7,300 | -1.88% | 30만 |
|---|
| 2026.04.30 | ₩7,560 | ₩7,570 | ₩7,290 | ₩7,320 | -3.17% | 35.3만 |
|---|
| 2026.04.29 | ₩7,690 | ₩7,690 | ₩7,550 | ₩7,570 | -1.56% | 28.1만 |
|---|
| 2026.04.28 | ₩7,730 | ₩7,730 | ₩7,380 | ₩7,680 | -0.65% | 41.3만 |
|---|
| 2026.04.27 | ₩7,800 | ₩7,800 | ₩7,640 | ₩7,660 | -1.79% | 53.3만 |
|---|
| 2026.04.24 | ₩7,430 | ₩7,660 | ₩7,430 | ₩7,600 | +2.29% | 52만 |
|---|
| 2026.04.23 | ₩7,440 | ₩7,460 | ₩7,300 | ₩7,400 | -0.54% | 31.1만 |
|---|
| 2026.04.22 | ₩7,470 | ₩7,500 | ₩7,290 | ₩7,380 | -1.20% | 32.9만 |
|---|
| 2026.04.21 | ₩7,640 | ₩7,680 | ₩7,460 | ₩7,470 | -2.23% | 58만 |
|---|
| 2026.04.20 | ₩7,650 | ₩7,700 | ₩7,550 | ₩7,590 | -0.78% | 47.5만 |
|---|
| 2026.04.17 | ₩7,630 | ₩7,800 | ₩7,590 | ₩7,650 | +0.26% | 53.6만 |
|---|
| 2026.04.16 | ₩7,620 | ₩7,670 | ₩7,540 | ₩7,580 | -0.52% | 36만 |
|---|
| 2026.04.15 | ₩7,560 | ₩7,660 | ₩7,510 | ₩7,570 | +0.13% | 61만 |
|---|
| 2026.04.14 | ₩7,570 | ₩7,580 | ₩7,410 | ₩7,460 | -1.45% | 43.6만 |
|---|
| 2026.04.13 | ₩7,070 | ₩7,490 | ₩7,040 | ₩7,420 | +4.95% | 66.7만 |
|---|
| 2026.04.10 | ₩7,150 | ₩7,220 | ₩6,980 | ₩7,160 | +0.14% | 51.2만 |
|---|
| 2026.04.09 | ₩7,130 | ₩7,210 | ₩6,950 | ₩7,090 | -0.56% | 41.1만 |
|---|
| 2026.04.08 | ₩7,020 | ₩7,140 | ₩6,940 | ₩7,120 | +1.42% | 64.6만 |
|---|
| 2026.04.07 | ₩6,810 | ₩6,880 | ₩6,600 | ₩6,650 | -2.35% | 22.9만 |
|---|
| 2026.04.06 | ₩6,890 | ₩6,920 | ₩6,660 | ₩6,690 | -2.90% | 39.2만 |
|---|
| 2026.04.03 | ₩7,020 | ₩7,070 | ₩6,870 | ₩6,900 | -1.71% | 35.4만 |
|---|
| 2026.04.02 | ₩7,410 | ₩7,490 | ₩6,810 | ₩6,920 | -6.61% | 92.6만 |
|---|
| 2026.04.01 | ₩6,980 | ₩7,740 | ₩6,920 | ₩7,410 | +6.16% | 108만 |
|---|
| 2026.03.31 | ₩6,830 | ₩7,040 | ₩6,750 | ₩6,780 | -0.73% | 39.9만 |
|---|
| 2026.03.30 | ₩6,930 | ₩7,000 | ₩6,830 | ₩6,870 | -0.87% | 25.6만 |
|---|
| 2026.03.27 | ₩6,850 | ₩7,300 | ₩6,820 | ₩7,180 | +4.82% | 39.1만 |
|---|
| 2026.03.26 | ₩7,320 | ₩7,350 | ₩7,020 | ₩7,030 | -3.96% | 52.3만 |
|---|
| 2026.03.25 | ₩7,100 | ₩7,380 | ₩7,080 | ₩7,370 | +3.80% | 49.2만 |
|---|
| 2026.03.24 | ₩6,860 | ₩7,070 | ₩6,860 | ₩6,980 | +1.75% | 52.1만 |
|---|
| 2026.03.23 | ₩6,860 | ₩6,900 | ₩6,700 | ₩6,710 | -2.19% | 39.9만 |
|---|
| 2026.03.20 | ₩6,950 | ₩7,200 | ₩6,940 | ₩7,080 | +1.87% | 42.9만 |
|---|
| 2026.03.19 | ₩6,940 | ₩7,000 | ₩6,900 | ₩6,920 | -0.29% | 31.6만 |
|---|
| 2026.03.18 | ₩7,020 | ₩7,120 | ₩7,010 | ₩7,050 | +0.43% | 34.3만 |
|---|
| 2026.03.17 | ₩6,930 | ₩7,070 | ₩6,870 | ₩6,950 | +0.29% | 44.3만 |
|---|
| 2026.03.16 | ₩6,950 | ₩6,970 | ₩6,810 | ₩6,840 | -1.58% | 30.7만 |
|---|
| 2026.03.13 | ₩6,810 | ₩6,990 | ₩6,770 | ₩6,930 | +1.76% | 28.1만 |
|---|
| 2026.03.12 | ₩7,010 | ₩7,070 | ₩6,870 | ₩6,950 | -0.86% | 43만 |
|---|
| 2026.03.11 | ₩7,070 | ₩7,260 | ₩6,980 | ₩7,020 | -0.71% | 47.3만 |
|---|
| 2026.03.10 | ₩7,160 | ₩7,200 | ₩6,930 | ₩7,000 | -2.23% | 57.3만 |
|---|
| 2026.03.09 | ₩6,900 | ₩6,970 | ₩6,710 | ₩6,940 | +0.58% | 39만 |
|---|
| 2026.03.06 | ₩7,100 | ₩7,360 | ₩7,000 | ₩7,290 | +2.68% | 38.9만 |
|---|
| 2026.03.05 | ₩6,980 | ₩7,530 | ₩6,910 | ₩7,250 | +3.87% | 81.7만 |
|---|
| 2026.03.04 | ₩7,130 | ₩7,270 | ₩6,410 | ₩6,600 | -7.43% | 110.7만 |
|---|
| 2026.03.03 | ₩7,690 | ₩7,820 | ₩7,420 | ₩7,420 | -3.51% | 75.3만 |
|---|
| 2026.02.27 | ₩7,580 | ₩7,780 | ₩7,530 | ₩7,740 | +2.11% | 52.6만 |
|---|
| 2026.02.26 | ₩7,830 | ₩7,840 | ₩7,610 | ₩7,640 | -2.43% | 67.5만 |
|---|
| 2026.02.25 | ₩8,020 | ₩8,030 | ₩7,750 | ₩7,780 | -2.99% | 71.4만 |
|---|
| 2026.02.24 | ₩8,070 | ₩8,120 | ₩7,940 | ₩7,980 | -1.12% | 82.4만 |
|---|
| 2026.02.23 | ₩8,250 | ₩8,270 | ₩8,100 | ₩8,140 | -1.33% | 47.9만 |
|---|
| 2026.02.20 | ₩8,390 | ₩8,410 | ₩8,110 | ₩8,160 | -2.74% | 60.2만 |
|---|
| 2026.02.19 | ₩8,100 | ₩8,370 | ₩8,060 | ₩8,280 | +2.22% | 96.4만 |
|---|
| 2026.02.13 | ₩7,950 | ₩8,010 | ₩7,900 | ₩7,990 | +0.50% | 45.5만 |
|---|
| 2026.02.12 | ₩8,120 | ₩8,160 | ₩7,990 | ₩8,040 | -0.99% | 48.6만 |
|---|
| 2026.02.11 | ₩8,400 | ₩8,470 | ₩8,060 | ₩8,110 | -3.45% | 76.9만 |
|---|
| 2026.02.10 | ₩8,370 | ₩8,500 | ₩8,230 | ₩8,300 | -0.84% | 55.8만 |
|---|
| 2026.02.09 | ₩8,140 | ₩8,270 | ₩7,910 | ₩8,240 | +1.23% | 96만 |
|---|
| 2026.02.06 | ₩8,570 | ₩8,980 | ₩7,850 | ₩8,070 | -5.83% | 228.1만 |
|---|
| 2026.02.05 | ₩9,140 | ₩9,590 | ₩8,860 | ₩8,860 | -3.06% | 104.9만 |
|---|
| 2026.02.04 | ₩9,180 | ₩9,720 | ₩9,110 | ₩9,300 | +1.31% | 83.9만 |
|---|
| 2026.02.03 | ₩9,550 | ₩9,590 | ₩9,080 | ₩9,270 | -2.93% | 118.3만 |
|---|
| 2026.02.02 | ₩9,900 | ₩10,040 | ₩9,100 | ₩9,170 | -7.37% | 203.8만 |
|---|
| 2026.01.30 | ₩9,800 | ₩10,480 | ₩9,590 | ₩10,220 | +4.29% | 363.6만 |
|---|
| 2026.01.29 | ₩9,390 | ₩9,720 | ₩9,060 | ₩9,390 | 0.00% | 181.3만 |
|---|
| 2026.01.28 | ₩8,860 | ₩9,050 | ₩8,840 | ₩8,980 | +1.35% | 100만 |
|---|
| 2026.01.27 | ₩8,820 | ₩8,990 | ₩8,640 | ₩8,710 | -1.25% | 101.6만 |
|---|
| 2026.01.26 | ₩8,600 | ₩8,830 | ₩8,500 | ₩8,830 | +2.67% | 126.8만 |
|---|
| 2026.01.23 | ₩8,650 | ₩8,720 | ₩8,390 | ₩8,600 | -0.58% | 86만 |
|---|
| 2026.01.22 | ₩8,190 | ₩8,690 | ₩8,000 | ₩8,540 | +4.27% | 140.1만 |
|---|
| 2026.01.21 | ₩8,060 | ₩8,180 | ₩7,970 | ₩8,170 | +1.36% | 60.9만 |
|---|
| 2026.01.20 | ₩8,120 | ₩8,280 | ₩8,000 | ₩8,190 | +0.86% | 54만 |
|---|
| 2026.01.19 | ₩8,050 | ₩8,140 | ₩7,950 | ₩8,120 | +0.87% | 46.9만 |
|---|
| 2026.01.16 | ₩8,290 | ₩8,300 | ₩8,050 | ₩8,090 | -2.41% | 57.7만 |
|---|
| 2026.01.15 | ₩8,330 | ₩8,400 | ₩8,170 | ₩8,250 | -0.96% | 53만 |
|---|
| 2026.01.14 | ₩8,100 | ₩8,410 | ₩8,030 | ₩8,230 | +1.60% | 93.9만 |
|---|
| 2026.01.13 | ₩8,130 | ₩8,160 | ₩7,960 | ₩8,040 | -1.11% | 48.6만 |
|---|
| 2026.01.12 | ₩8,160 | ₩8,290 | ₩8,050 | ₩8,100 | -0.74% | 43.4만 |
|---|
| 2026.01.09 | ₩8,210 | ₩8,410 | ₩8,060 | ₩8,150 | -0.73% | 48만 |
|---|
| 2026.01.08 | ₩7,950 | ₩8,290 | ₩7,910 | ₩8,160 | +2.64% | 61.1만 |
|---|
| 2026.01.07 | ₩8,050 | ₩8,100 | ₩7,790 | ₩8,020 | -0.37% | 63만 |
|---|
| 2026.01.06 | ₩8,130 | ₩8,130 | ₩7,930 | ₩8,090 | -0.49% | 55.1만 |
|---|
| 2026.01.05 | ₩8,320 | ₩8,360 | ₩8,000 | ₩8,110 | -2.52% | 117.6만 |
|---|
| 2026.01.02 | ₩7,900 | ₩8,500 | ₩7,900 | ₩8,250 | +4.43% | 145.9만 |
|---|
| 2025.12.30 | ₩7,290 | ₩7,810 | ₩7,220 | ₩7,750 | +6.31% | 115.4만 |
|---|
| 2025.12.29 | ₩7,000 | ₩7,340 | ₩7,000 | ₩7,300 | +4.29% | 29.2만 |
|---|
| 2025.12.26 | ₩7,250 | ₩7,270 | ₩7,070 | ₩7,070 | -2.48% | 48.4만 |
|---|
| 2025.12.24 | ₩7,340 | ₩7,340 | ₩7,200 | ₩7,250 | -1.23% | 29.8만 |
|---|
| 2025.12.23 | ₩7,580 | ₩7,580 | ₩7,280 | ₩7,280 | -3.96% | 57.1만 |
|---|
| 2025.12.22 | ₩7,370 | ₩7,590 | ₩7,310 | ₩7,530 | +2.17% | 44.3만 |
|---|
| 2025.12.19 | ₩7,580 | ₩7,620 | ₩7,290 | ₩7,310 | -3.56% | 77만 |
|---|
| 2025.12.18 | ₩7,720 | ₩7,740 | ₩7,550 | ₩7,550 | -2.20% | 33.7만 |
|---|
| 2025.12.17 | ₩7,780 | ₩8,140 | ₩7,720 | ₩7,770 | -0.13% | 66.3만 |
|---|
| 2025.12.16 | ₩7,690 | ₩7,840 | ₩7,630 | ₩7,700 | +0.13% | 40.6만 |
|---|
| 2025.12.15 | ₩7,690 | ₩7,760 | ₩7,550 | ₩7,740 | +0.65% | 42.7만 |
|---|
| 2025.12.12 | ₩7,830 | ₩7,860 | ₩7,630 | ₩7,780 | -0.64% | 75만 |
|---|
| 2025.12.11 | ₩7,520 | ₩7,970 | ₩7,520 | ₩7,770 | +3.32% | 83.3만 |
|---|
| 2025.12.10 | ₩7,510 | ₩7,560 | ₩7,400 | ₩7,500 | -0.13% | 33.3만 |
|---|
| 2025.12.09 | ₩7,540 | ₩7,540 | ₩7,420 | ₩7,500 | -0.53% | 23.1만 |
|---|
| 2025.12.08 | ₩7,450 | ₩7,550 | ₩7,410 | ₩7,530 | +1.07% | 23.6만 |
|---|
| 2025.12.05 | ₩7,370 | ₩7,460 | ₩7,290 | ₩7,450 | +1.09% | 25.6만 |
|---|
| 2025.12.04 | ₩7,590 | ₩7,590 | ₩7,360 | ₩7,390 | -2.64% | 29.7만 |
|---|
| 2025.12.03 | ₩7,630 | ₩7,670 | ₩7,530 | ₩7,550 | -1.05% | 23.4만 |
|---|
| 2025.12.02 | ₩7,530 | ₩7,650 | ₩7,430 | ₩7,620 | +1.20% | 35.7만 |
|---|
| 2025.12.01 | ₩7,710 | ₩7,750 | ₩7,430 | ₩7,460 | -3.24% | 44.6만 |
|---|
| 2025.11.28 | ₩7,390 | ₩7,660 | ₩7,300 | ₩7,610 | +2.98% | 53.9만 |
|---|
| 2025.11.27 | ₩7,460 | ₩7,510 | ₩7,270 | ₩7,280 | -2.41% | 23.7만 |
|---|
| 2025.11.26 | ₩7,260 | ₩7,390 | ₩7,100 | ₩7,390 | +1.79% | 27.2만 |
|---|
| 2025.11.25 | ₩7,470 | ₩7,510 | ₩7,240 | ₩7,250 | -2.95% | 34.1만 |
|---|
| 2025.11.24 | ₩7,510 | ₩7,510 | ₩7,330 | ₩7,420 | -1.20% | 24.2만 |
|---|
| 2025.11.21 | ₩7,360 | ₩7,500 | ₩7,280 | ₩7,440 | +1.09% | 34.7만 |
|---|
| 2025.11.20 | ₩7,510 | ₩7,620 | ₩7,460 | ₩7,520 | +0.13% | 38.2만 |
|---|
| 2025.11.19 | ₩7,550 | ₩7,670 | ₩7,400 | ₩7,480 | -0.93% | 34.5만 |
|---|
| 2025.11.18 | ₩7,640 | ₩7,750 | ₩7,500 | ₩7,550 | -1.18% | 52.1만 |
|---|
| 2025.11.17 | ₩8,070 | ₩8,090 | ₩7,620 | ₩7,660 | -5.08% | 58.3만 |
|---|
| 2025.11.14 | ₩7,760 | ₩8,170 | ₩7,750 | ₩8,010 | +3.22% | 46.2만 |
|---|
| 2025.11.13 | ₩7,700 | ₩8,030 | ₩7,590 | ₩7,900 | +2.60% | 99.7만 |
|---|
| 2025.11.12 | ₩8,480 | ₩8,650 | ₩7,260 | ₩7,680 | -9.43% | 263.6만 |
|---|
| 2025.11.11 | ₩8,340 | ₩8,510 | ₩8,290 | ₩8,340 | 0.00% | 37.8만 |
|---|
| 2025.11.10 | ₩8,130 | ₩8,280 | ₩8,060 | ₩8,230 | +1.23% | 35.2만 |
|---|
| 2025.11.07 | ₩8,120 | ₩8,230 | ₩7,960 | ₩8,100 | -0.25% | 44.6만 |
|---|
| 2025.11.06 | ₩8,330 | ₩8,420 | ₩8,170 | ₩8,250 | -0.96% | 31.7만 |
|---|
| 2025.11.05 | ₩8,490 | ₩8,500 | ₩7,780 | ₩8,250 | -2.83% | 79.3만 |
|---|
| 2025.11.04 | ₩8,490 | ₩8,570 | ₩8,410 | ₩8,520 | +0.35% | 51.6만 |
|---|
| 2025.11.03 | ₩8,510 | ₩8,650 | ₩8,440 | ₩8,510 | 0.00% | 43.7만 |
|---|
| 2025.10.31 | ₩8,500 | ₩8,610 | ₩8,420 | ₩8,500 | 0.00% | 47.9만 |
|---|
| 2025.10.30 | ₩8,580 | ₩8,620 | ₩8,410 | ₩8,480 | -1.17% | 56만 |
|---|
| 2025.10.29 | ₩8,780 | ₩8,800 | ₩8,500 | ₩8,570 | -2.39% | 54.2만 |
|---|
| 2025.10.28 | ₩8,860 | ₩8,960 | ₩8,660 | ₩8,710 | -1.69% | 37.9만 |
|---|
| 2025.10.27 | ₩8,770 | ₩8,940 | ₩8,690 | ₩8,780 | +0.11% | 52.4만 |
|---|
| 2025.10.24 | ₩8,700 | ₩8,810 | ₩8,610 | ₩8,670 | -0.34% | 56.9만 |
|---|
| 2025.10.23 | ₩8,730 | ₩8,830 | ₩8,560 | ₩8,620 | -1.26% | 35.2만 |
|---|
| 2025.10.22 | ₩8,630 | ₩8,710 | ₩8,470 | ₩8,650 | +0.23% | 30.9만 |
|---|
| 2025.10.21 | ₩8,750 | ₩8,760 | ₩8,560 | ₩8,610 | -1.60% | 38.2만 |
|---|
| 2025.10.20 | ₩8,530 | ₩9,000 | ₩8,460 | ₩8,710 | +2.11% | 69.4만 |
|---|
| 2025.10.17 | ₩8,790 | ₩8,810 | ₩8,380 | ₩8,480 | -3.53% | 84.7만 |
|---|
| 2025.10.16 | ₩8,900 | ₩8,990 | ₩8,710 | ₩8,770 | -1.46% | 47.8만 |
|---|
| 2025.10.15 | ₩8,950 | ₩8,970 | ₩8,780 | ₩8,870 | -0.89% | 41.7만 |
|---|
| 2025.10.14 | ₩9,200 | ₩9,240 | ₩8,880 | ₩8,970 | -2.50% | 52.9만 |
|---|
| 2025.10.13 | ₩8,870 | ₩9,190 | ₩8,820 | ₩9,100 | +2.59% | 52.7만 |
|---|
| 2025.10.10 | ₩9,180 | ₩9,200 | ₩8,910 | ₩9,040 | -1.53% | 85만 |
|---|