시장 데이터를 불러오는 중
전체 종목
스피어 과거 주가
347700.KQ · KOSDAQ
주요 제품·사업: 우주항공산업 관련 부품 등 판매 / 디지털헬스 소프트웨어 개발 및 공급
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
347700.KQ · KOSDAQ
주요 제품·사업: 우주항공산업 관련 부품 등 판매 / 디지털헬스 소프트웨어 개발 및 공급
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩25,600 | ₩26,475 | ₩24,100 | ₩25,200 | -1.56% | 176.8만 |
| 2026.10.07 | ₩26,350 | ₩26,850 | ₩24,400 | ₩26,200 | -0.57% | 266만 |
| 2026.10.06 | ₩26,350 | ₩28,300 | ₩25,850 | ₩26,800 | +1.71% | 360만 |
| 2026.10.02 | ₩22,650 | ₩25,600 | ₩22,500 | ₩24,600 | +8.61% | 225.4만 |
| 2026.10.01 | ₩22,100 | ₩23,450 | ₩21,600 | ₩22,950 | +3.85% | 86.4만 |
| 2026.09.30 | ₩21,500 | ₩22,300 | ₩21,200 | ₩22,100 | +2.79% | 62.5만 |
| 2026.09.29 | ₩22,200 | ₩22,200 | ₩20,600 | ₩21,250 | -4.28% | 92.1만 |
| 2026.09.28 | ₩23,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,000 |
| ₩22,200 |
| -5.53% |
| 98.9만 |
| 2026.09.23 | ₩22,550 | ₩24,325 | ₩22,400 | ₩23,300 | +3.33% | 187.7만 |
|---|
| 2026.09.22 | ₩23,550 | ₩23,550 | ₩22,200 | ₩22,550 | -4.25% | 95.6만 |
|---|
| 2026.09.21 | ₩24,150 | ₩24,150 | ₩22,600 | ₩23,300 | -3.52% | 99.6만 |
|---|
| 2026.09.18 | ₩23,800 | ₩24,600 | ₩23,100 | ₩24,150 | +1.47% | 217.3만 |
|---|
| 2026.09.17 | ₩21,150 | ₩24,950 | ₩21,050 | ₩23,750 | +12.29% | 587.7만 |
|---|
| 2026.09.16 | ₩20,000 | ₩20,900 | ₩19,770 | ₩20,350 | +1.75% | 58.7만 |
|---|
| 2026.09.15 | ₩19,420 | ₩20,850 | ₩19,100 | ₩20,000 | +2.99% | 64.4만 |
|---|
| 2026.09.14 | ₩20,400 | ₩20,450 | ₩19,610 | ₩19,830 | -2.79% | 42.9만 |
|---|
| 2026.09.11 | ₩19,850 | ₩20,500 | ₩19,790 | ₩20,050 | +1.01% | 28.4만 |
|---|
| 2026.09.10 | ₩20,250 | ₩20,900 | ₩19,710 | ₩20,450 | +0.99% | 52.3만 |
|---|
| 2026.09.09 | ₩20,400 | ₩20,950 | ₩20,100 | ₩20,900 | +2.45% | 59.8만 |
|---|
| 2026.09.08 | ₩19,100 | ₩21,000 | ₩19,020 | ₩20,200 | +5.76% | 126.7만 |
|---|
| 2026.09.07 | ₩19,400 | ₩19,880 | ₩18,860 | ₩19,060 | -1.75% | 57.1만 |
|---|
| 2026.09.04 | ₩19,200 | ₩20,550 | ₩19,120 | ₩19,520 | +1.67% | 85.3만 |
|---|
| 2026.09.03 | ₩19,490 | ₩19,770 | ₩18,330 | ₩18,580 | -4.67% | 69.5만 |
|---|
| 2026.09.02 | ₩19,490 | ₩20,100 | ₩19,070 | ₩19,310 | -0.92% | 40.6만 |
|---|
| 2026.09.01 | ₩21,200 | ₩21,375 | ₩19,960 | ₩20,100 | -5.19% | 68.4만 |
|---|
| 2026.08.31 | ₩21,800 | ₩21,900 | ₩20,100 | ₩21,000 | -3.67% | 76.5만 |
|---|
| 2026.08.28 | ₩23,100 | ₩23,600 | ₩21,950 | ₩22,250 | -3.68% | 60.9만 |
|---|
| 2026.08.27 | ₩23,800 | ₩23,900 | ₩22,750 | ₩23,150 | -2.73% | 40.7만 |
|---|
| 2026.08.26 | ₩24,100 | ₩24,500 | ₩22,150 | ₩23,000 | -4.56% | 58.3만 |
|---|
| 2026.08.25 | ₩22,900 | ₩23,650 | ₩21,900 | ₩23,550 | +2.84% | 51.5만 |
|---|
| 2026.08.24 | ₩23,600 | ₩24,100 | ₩22,900 | ₩23,050 | -2.33% | 25.8만 |
|---|
| 2026.08.21 | ₩24,700 | ₩24,950 | ₩23,250 | ₩23,450 | -5.06% | 65만 |
|---|
| 2026.08.20 | ₩25,500 | ₩26,350 | ₩24,500 | ₩25,750 | +0.98% | 65.2만 |
|---|
| 2026.08.19 | ₩24,950 | ₩26,300 | ₩24,750 | ₩25,100 | +0.60% | 48.6만 |
|---|
| 2026.08.18 | ₩26,550 | ₩26,850 | ₩24,800 | ₩25,750 | -3.01% | 89.3만 |
|---|
| 2026.08.14 | ₩25,950 | ₩27,500 | ₩25,400 | ₩26,450 | +1.93% | 91.7만 |
|---|
| 2026.08.13 | ₩28,000 | ₩28,250 | ₩25,300 | ₩25,950 | -7.32% | 108.8만 |
|---|
| 2026.08.12 | ₩25,100 | ₩27,000 | ₩23,900 | ₩26,600 | +5.98% | 123.2만 |
|---|
| 2026.08.11 | ₩24,800 | ₩26,900 | ₩24,500 | ₩25,350 | +2.22% | 199.4만 |
|---|
| 2026.08.10 | ₩25,700 | ₩26,450 | ₩24,550 | ₩25,100 | -2.33% | 266.9만 |
|---|
| 2026.08.07 | ₩20,950 | ₩24,350 | ₩20,400 | ₩23,050 | +10.02% | 312.3만 |
|---|
| 2026.08.06 | ₩18,750 | ₩20,700 | ₩18,440 | ₩20,050 | +6.93% | 153.8만 |
|---|
| 2026.08.05 | ₩19,900 | ₩20,350 | ₩19,100 | ₩19,250 | -3.27% | 144.9만 |
|---|
| 2026.08.04 | ₩16,550 | ₩20,650 | ₩16,410 | ₩19,690 | +18.97% | 353.8만 |
|---|
| 2026.08.03 | ₩15,200 | ₩16,530 | ₩14,500 | ₩15,990 | +5.20% | 69.1만 |
|---|
| 2026.07.31 | ₩13,620 | ₩15,550 | ₩13,440 | ₩15,400 | +13.07% | 99.9만 |
|---|
| 2026.07.30 | ₩12,870 | ₩13,780 | ₩12,000 | ₩12,950 | +0.62% | 64.7만 |
|---|
| 2026.07.29 | ₩14,810 | ₩15,670 | ₩12,800 | ₩13,370 | -9.72% | 113.4만 |
|---|
| 2026.07.28 | ₩16,320 | ₩16,320 | ₩14,670 | ₩14,810 | -9.25% | 85.9만 |
|---|
| 2026.07.27 | ₩17,440 | ₩18,430 | ₩16,850 | ₩16,960 | -2.75% | 71.2만 |
|---|
| 2026.07.24 | ₩18,500 | ₩18,650 | ₩17,090 | ₩17,090 | -7.62% | 65.3만 |
|---|
| 2026.07.23 | ₩17,700 | ₩19,150 | ₩17,400 | ₩18,950 | +7.06% | 96.6만 |
|---|
| 2026.07.22 | ₩18,600 | ₩19,000 | ₩17,280 | ₩17,300 | -6.99% | 95.1만 |
|---|
| 2026.07.21 | ₩17,610 | ₩18,150 | ₩17,120 | ₩17,640 | +0.17% | 65.8만 |
|---|
| 2026.07.20 | ₩17,900 | ₩18,420 | ₩17,060 | ₩17,930 | +0.17% | 72만 |
|---|
| 2026.07.16 | ₩20,000 | ₩20,000 | ₩18,300 | ₩18,890 | -5.55% | 72.3만 |
|---|
| 2026.07.15 | ₩20,650 | ₩21,100 | ₩19,710 | ₩20,500 | -0.73% | 77.9만 |
|---|
| 2026.07.14 | ₩19,440 | ₩20,400 | ₩18,810 | ₩20,000 | +2.88% | 81.5만 |
|---|
| 2026.07.13 | ₩21,200 | ₩22,350 | ₩19,400 | ₩19,890 | -6.18% | 82.4만 |
|---|
| 2026.07.10 | ₩18,700 | ₩22,100 | ₩18,700 | ₩21,800 | +16.58% | 134.7만 |
|---|
| 2026.07.09 | ₩18,490 | ₩19,410 | ₩17,950 | ₩18,590 | +0.54% | 98.3만 |
|---|
| 2026.07.08 | ₩19,170 | ₩20,450 | ₩18,240 | ₩18,750 | -2.19% | 146.7만 |
|---|
| 2026.07.07 | ₩23,500 | ₩24,000 | ₩20,050 | ₩20,500 | -12.77% | 208.6만 |
|---|
| 2026.07.06 | ₩24,900 | ₩26,850 | ₩22,800 | ₩24,500 | -1.61% | 117.6만 |
|---|
| 2026.07.03 | ₩24,400 | ₩25,650 | ₩22,300 | ₩24,900 | +2.05% | 183.5만 |
|---|
| 2026.07.02 | ₩27,000 | ₩28,750 | ₩23,700 | ₩24,400 | -9.63% | 296.3만 |
|---|
| 2026.07.01 | ₩23,600 | ₩29,950 | ₩21,550 | ₩28,050 | +18.86% | 651.7만 |
|---|
| 2026.06.30 | ₩22,150 | ₩24,600 | ₩20,500 | ₩23,350 | +5.42% | 254.4만 |
|---|
| 2026.06.29 | ₩17,010 | ₩20,950 | ₩16,750 | ₩20,350 | +19.64% | 146만 |
|---|
| 2026.06.26 | ₩18,330 | ₩18,880 | ₩16,500 | ₩17,300 | -5.62% | 98만 |
|---|
| 2026.06.25 | ₩21,100 | ₩21,450 | ₩18,880 | ₩18,960 | -10.14% | 99.1만 |
|---|
| 2026.06.24 | ₩19,560 | ₩22,200 | ₩18,900 | ₩21,400 | +9.41% | 146.3만 |
|---|
| 2026.06.23 | ₩21,400 | ₩21,850 | ₩19,760 | ₩19,870 | -7.15% | 126.5만 |
|---|
| 2026.06.22 | ₩24,800 | ₩24,850 | ₩21,750 | ₩22,150 | -10.69% | 166.9만 |
|---|
| 2026.06.19 | ₩26,300 | ₩26,700 | ₩23,500 | ₩25,250 | -3.99% | 172.8만 |
|---|
| 2026.06.18 | ₩30,650 | ₩31,150 | ₩27,150 | ₩27,150 | -11.42% | 109.5만 |
|---|
| 2026.06.17 | ₩31,950 | ₩32,250 | ₩29,400 | ₩30,000 | -6.10% | 122만 |
|---|
| 2026.06.16 | ₩36,500 | ₩36,500 | ₩32,650 | ₩32,900 | -9.86% | 134.3만 |
|---|
| 2026.06.15 | ₩36,800 | ₩37,750 | ₩32,500 | ₩35,200 | -4.35% | 336.8만 |
|---|
| 2026.06.12 | ₩43,800 | ₩45,300 | ₩35,700 | ₩36,700 | -16.21% | 468.8만 |
|---|
| 2026.06.11 | ₩31,800 | ₩38,500 | ₩30,350 | ₩38,500 | +21.07% | 424.2만 |
|---|
| 2026.06.10 | ₩30,750 | ₩30,750 | ₩27,700 | ₩29,650 | -3.58% | 358 |
|---|
| 2026.06.09 | ₩29,600 | ₩30,450 | ₩27,000 | ₩28,100 | -5.07% | 125.2만 |
|---|
| 2026.06.08 | ₩27,150 | ₩31,350 | ₩27,000 | ₩29,150 | +7.37% | 93.5만 |
|---|
| 2026.06.05 | ₩33,000 | ₩33,000 | ₩29,800 | ₩30,700 | -6.97% | 83.9만 |
|---|
| 2026.06.04 | ₩34,500 | ₩34,800 | ₩32,050 | ₩33,950 | -1.59% | 93만 |
|---|
| 2026.06.02 | ₩29,900 | ₩32,750 | ₩28,900 | ₩32,500 | +8.70% | 196.7만 |
|---|
| 2026.06.01 | ₩37,850 | ₩37,900 | ₩33,400 | ₩33,450 | -11.62% | 191.5만 |
|---|
| 2026.05.29 | ₩42,600 | ₩42,700 | ₩38,200 | ₩38,950 | -8.57% | 117.1만 |
|---|
| 2026.05.28 | ₩44,000 | ₩44,000 | ₩39,500 | ₩41,950 | -4.66% | 132.1만 |
|---|
| 2026.05.27 | ₩47,000 | ₩47,050 | ₩43,350 | ₩44,150 | -6.06% | 143.2만 |
|---|
| 2026.05.26 | ₩44,000 | ₩50,600 | ₩43,500 | ₩46,750 | +6.25% | 423.3만 |
|---|
| 2026.05.22 | ₩42,050 | ₩44,600 | ₩41,400 | ₩42,800 | +1.78% | 99만 |
|---|
| 2026.05.21 | ₩43,000 | ₩43,300 | ₩41,400 | ₩42,650 | -0.81% | 91.8만 |
|---|
| 2026.05.20 | ₩43,350 | ₩43,350 | ₩40,050 | ₩40,050 | -7.61% | 122.6만 |
|---|
| 2026.05.19 | ₩49,550 | ₩49,600 | ₩41,300 | ₩46,900 | -5.35% | 302.4만 |
|---|
| 2026.05.18 | ₩46,150 | ₩48,350 | ₩41,800 | ₩48,150 | +4.33% | 403.9만 |
|---|
| 2026.05.15 | ₩42,850 | ₩44,200 | ₩39,700 | ₩42,000 | -1.98% | 102.4만 |
|---|
| 2026.05.14 | ₩42,100 | ₩44,000 | ₩41,050 | ₩43,500 | +3.33% | 69만 |
|---|
| 2026.05.13 | ₩43,350 | ₩44,200 | ₩41,350 | ₩42,500 | -1.96% | 67.4만 |
|---|
| 2026.05.12 | ₩47,400 | ₩49,000 | ₩42,000 | ₩43,150 | -8.97% | 200.9만 |
|---|
| 2026.05.11 | ₩43,100 | ₩48,150 | ₩43,050 | ₩46,950 | +8.93% | 329만 |
|---|
| 2026.05.08 | ₩40,950 | ₩42,250 | ₩39,850 | ₩41,650 | +1.71% | 57.5만 |
|---|
| 2026.05.07 | ₩41,750 | ₩41,750 | ₩40,200 | ₩40,550 | -2.87% | 46.9만 |
|---|
| 2026.05.06 | ₩41,450 | ₩43,650 | ₩40,200 | ₩42,300 | +2.05% | 102.6만 |
|---|
| 2026.05.04 | ₩42,850 | ₩42,950 | ₩40,100 | ₩41,450 | -3.27% | 95.5만 |
|---|
| 2026.04.30 | ₩40,750 | ₩43,150 | ₩39,550 | ₩42,200 | +3.56% | 144.8만 |
|---|
| 2026.04.29 | ₩39,300 | ₩41,150 | ₩38,900 | ₩40,600 | +3.31% | 51.4만 |
|---|
| 2026.04.28 | ₩41,650 | ₩41,650 | ₩39,300 | ₩39,700 | -4.68% | 89.8만 |
|---|
| 2026.04.27 | ₩41,900 | ₩42,350 | ₩40,900 | ₩41,550 | -0.84% | 60.1만 |
|---|
| 2026.04.24 | ₩42,050 | ₩42,650 | ₩40,400 | ₩42,600 | +1.31% | 73.3만 |
|---|
| 2026.04.23 | ₩45,000 | ₩45,300 | ₩41,600 | ₩42,300 | -6.00% | 94.4만 |
|---|
| 2026.04.22 | ₩44,050 | ₩45,850 | ₩43,300 | ₩44,500 | +1.02% | 114.2만 |
|---|
| 2026.04.21 | ₩44,600 | ₩44,600 | ₩42,550 | ₩44,250 | -0.78% | 97.8만 |
|---|
| 2026.04.20 | ₩45,050 | ₩45,050 | ₩43,100 | ₩44,000 | -2.33% | 91.2만 |
|---|
| 2026.04.17 | ₩47,550 | ₩48,150 | ₩45,500 | ₩46,050 | -3.15% | 133.4만 |
|---|
| 2026.04.16 | ₩48,350 | ₩48,900 | ₩45,500 | ₩46,150 | -4.55% | 98.2만 |
|---|
| 2026.04.15 | ₩48,300 | ₩48,500 | ₩45,050 | ₩45,600 | -5.59% | 125.7만 |
|---|
| 2026.04.14 | ₩41,700 | ₩49,800 | ₩41,100 | ₩47,200 | +13.19% | 427.8만 |
|---|
| 2026.04.13 | ₩38,350 | ₩41,000 | ₩37,350 | ₩40,600 | +5.87% | 91.3만 |
|---|
| 2026.04.10 | ₩42,550 | ₩42,550 | ₩38,850 | ₩39,450 | -7.29% | 147.7만 |
|---|
| 2026.04.09 | ₩44,550 | ₩44,550 | ₩41,000 | ₩41,800 | -6.17% | 102.1만 |
|---|
| 2026.04.08 | ₩42,500 | ₩46,550 | ₩42,050 | ₩45,500 | +7.06% | 151만 |
|---|
| 2026.04.07 | ₩42,800 | ₩43,750 | ₩38,550 | ₩40,500 | -5.37% | 124.6만 |
|---|
| 2026.04.06 | ₩45,500 | ₩45,500 | ₩42,500 | ₩43,300 | -4.84% | 79.9만 |
|---|
| 2026.04.03 | ₩48,450 | ₩49,100 | ₩45,500 | ₩45,500 | -6.09% | 94.4만 |
|---|
| 2026.04.02 | ₩52,800 | ₩52,800 | ₩44,000 | ₩46,200 | -12.50% | 193.4만 |
|---|
| 2026.04.01 | ₩45,800 | ₩50,600 | ₩45,250 | ₩49,150 | +7.31% | 164.9만 |
|---|
| 2026.03.31 | ₩46,300 | ₩46,900 | ₩42,950 | ₩43,200 | -6.70% | 137.2만 |
|---|
| 2026.03.30 | ₩48,950 | ₩49,950 | ₩48,000 | ₩48,650 | -0.61% | 57만 |
|---|
| 2026.03.27 | ₩48,700 | ₩51,500 | ₩47,900 | ₩50,100 | +2.87% | 116.5만 |
|---|
| 2026.03.26 | ₩54,700 | ₩54,800 | ₩46,750 | ₩50,100 | -8.41% | 482.7만 |
|---|
| 2026.03.25 | ₩43,000 | ₩47,450 | ₩41,900 | ₩46,150 | +7.33% | 193.3만 |
|---|
| 2026.03.24 | ₩43,850 | ₩44,400 | ₩41,050 | ₩43,000 | -1.94% | 140.2만 |
|---|
| 2026.03.23 | ₩42,600 | ₩43,500 | ₩40,550 | ₩42,050 | -1.29% | 104.5만 |
|---|
| 2026.03.20 | ₩44,950 | ₩46,300 | ₩43,850 | ₩44,750 | -0.44% | 225.3만 |
|---|
| 2026.03.19 | ₩48,400 | ₩49,400 | ₩45,650 | ₩45,850 | -5.27% | 78.1만 |
|---|
| 2026.03.18 | ₩51,800 | ₩52,200 | ₩46,900 | ₩48,750 | -5.89% | 153.4만 |
|---|
| 2026.03.17 | ₩54,300 | ₩57,300 | ₩49,750 | ₩50,400 | -7.18% | 148.1만 |
|---|
| 2026.03.16 | ₩53,600 | ₩55,400 | ₩52,000 | ₩52,800 | -1.49% | 81.7만 |
|---|
| 2026.03.13 | ₩51,700 | ₩56,300 | ₩51,400 | ₩52,400 | +1.35% | 151.9만 |
|---|
| 2026.03.12 | ₩51,000 | ₩55,300 | ₩50,000 | ₩53,100 | +4.12% | 110.6만 |
|---|
| 2026.03.11 | ₩50,400 | ₩55,700 | ₩49,350 | ₩50,900 | +0.99% | 198.2만 |
|---|
| 2026.03.10 | ₩52,600 | ₩54,500 | ₩49,350 | ₩51,100 | -2.85% | 153.4만 |
|---|
| 2026.03.09 | ₩43,200 | ₩48,750 | ₩43,050 | ₩47,900 | +10.88% | 168.3만 |
|---|
| 2026.03.06 | ₩45,450 | ₩48,150 | ₩42,100 | ₩46,300 | +1.87% | 187.1만 |
|---|
| 2026.03.05 | ₩41,900 | ₩45,850 | ₩40,600 | ₩45,850 | +9.43% | 247.9만 |
|---|
| 2026.03.04 | ₩41,000 | ₩42,700 | ₩34,750 | ₩35,300 | -13.90% | 245.7만 |
|---|
| 2026.03.03 | ₩42,800 | ₩46,600 | ₩41,700 | ₩42,950 | +0.35% | 269.7만 |
|---|
| 2026.02.27 | ₩42,350 | ₩44,900 | ₩41,700 | ₩42,900 | +1.30% | 154.4만 |
|---|
| 2026.02.26 | ₩43,100 | ₩44,400 | ₩41,500 | ₩42,300 | -1.86% | 130.2만 |
|---|
| 2026.02.25 | ₩42,800 | ₩46,950 | ₩35,050 | ₩43,050 | +0.58% | 569.5만 |
|---|
| 2026.02.24 | ₩45,600 | ₩46,325 | ₩42,750 | ₩42,800 | -6.14% | 165.8만 |
|---|
| 2026.02.23 | ₩45,050 | ₩46,500 | ₩43,550 | ₩45,600 | +1.22% | 150.2만 |
|---|
| 2026.02.20 | ₩50,000 | ₩54,000 | ₩45,050 | ₩45,650 | -8.70% | 451.8만 |
|---|
| 2026.02.19 | ₩44,600 | ₩46,300 | ₩41,550 | ₩44,100 | -1.12% | 234만 |
|---|
| 2026.02.13 | ₩37,800 | ₩48,700 | ₩35,400 | ₩44,600 | +17.99% | 625.3만 |
|---|
| 2026.02.12 | ₩38,750 | ₩41,450 | ₩38,300 | ₩38,500 | -0.65% | 235.1만 |
|---|
| 2026.02.11 | ₩37,250 | ₩38,700 | ₩37,000 | ₩37,900 | +1.74% | 122.2만 |
|---|
| 2026.02.10 | ₩38,300 | ₩39,500 | ₩36,750 | ₩37,900 | -1.04% | 174만 |
|---|
| 2026.02.09 | ₩37,900 | ₩40,250 | ₩36,300 | ₩37,150 | -1.98% | 321.9만 |
|---|
| 2026.02.06 | ₩26,700 | ₩37,350 | ₩26,500 | ₩37,350 | +39.89% | 603.5만 |
|---|
| 2026.02.05 | ₩28,550 | ₩29,550 | ₩27,000 | ₩28,750 | +0.70% | 149만 |
|---|
| 2026.02.04 | ₩28,900 | ₩29,900 | ₩28,150 | ₩28,550 | -1.21% | 165.4만 |
|---|
| 2026.02.03 | ₩28,500 | ₩29,300 | ₩27,200 | ₩28,550 | +0.18% | 229.6만 |
|---|
| 2026.02.02 | ₩27,150 | ₩29,500 | ₩25,050 | ₩27,200 | +0.18% | 305만 |
|---|
| 2026.01.30 | ₩25,800 | ₩28,900 | ₩24,650 | ₩27,200 | +5.43% | 366.2만 |
|---|
| 2026.01.29 | ₩22,400 | ₩27,150 | ₩21,950 | ₩25,800 | +15.18% | 540.2만 |
|---|
| 2026.01.28 | ₩23,850 | ₩24,500 | ₩21,700 | ₩22,450 | -5.87% | 263.7만 |
|---|
| 2026.01.27 | ₩21,800 | ₩24,150 | ₩21,400 | ₩23,100 | +5.96% | 277.7만 |
|---|
| 2026.01.26 | ₩21,550 | ₩22,850 | ₩19,970 | ₩22,550 | +4.64% | 371.3만 |
|---|
| 2026.01.23 | ₩19,910 | ₩24,000 | ₩19,500 | ₩21,550 | +8.24% | 790만 |
|---|
| 2026.01.22 | ₩19,110 | ₩20,000 | ₩18,340 | ₩19,250 | +0.73% | 244만 |
|---|
| 2026.01.21 | ₩19,140 | ₩19,500 | ₩18,180 | ₩18,970 | -0.89% | 215.5만 |
|---|
| 2026.01.20 | ₩18,470 | ₩20,350 | ₩17,850 | ₩19,740 | +6.88% | 455.2만 |
|---|
| 2026.01.19 | ₩17,160 | ₩18,690 | ₩17,160 | ₩18,380 | +7.11% | 258.5만 |
|---|
| 2026.01.16 | ₩17,150 | ₩17,300 | ₩16,330 | ₩17,080 | -0.41% | 192.6만 |
|---|
| 2026.01.15 | ₩17,270 | ₩18,540 | ₩16,710 | ₩17,220 | -0.29% | 268.7만 |
|---|
| 2026.01.14 | ₩17,130 | ₩17,490 | ₩16,100 | ₩17,250 | +0.70% | 284.6만 |
|---|
| 2026.01.13 | ₩19,310 | ₩19,440 | ₩17,600 | ₩17,690 | -8.39% | 306.8만 |
|---|
| 2026.01.12 | ₩19,390 | ₩20,750 | ₩18,610 | ₩19,250 | -0.72% | 424.8만 |
|---|
| 2026.01.09 | ₩18,000 | ₩19,140 | ₩17,520 | ₩18,750 | +4.17% | 252.6만 |
|---|
| 2026.01.08 | ₩18,000 | ₩19,350 | ₩17,330 | ₩18,000 | 0.00% | 314.8만 |
|---|
| 2026.01.07 | ₩18,000 | ₩19,790 | ₩17,020 | ₩18,000 | 0.00% | 624.1만 |
|---|
| 2026.01.06 | ₩19,100 | ₩19,100 | ₩19,100 | ₩19,100 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩18,500 | ₩19,970 | ₩17,440 | ₩19,100 | +3.24% | 895.8만 |
|---|
| 2026.01.02 | ₩17,010 | ₩19,090 | ₩15,600 | ₩19,090 | +12.23% | 789.3만 |
|---|
| 2025.12.30 | ₩13,690 | ₩15,060 | ₩13,390 | ₩14,690 | +7.30% | 244.1만 |
|---|
| 2025.12.29 | ₩12,400 | ₩13,900 | ₩12,300 | ₩13,680 | +10.32% | 303.5만 |
|---|
| 2025.12.26 | ₩13,530 | ₩13,540 | ₩12,450 | ₩13,010 | -3.84% | 183.7만 |
|---|
| 2025.12.24 | ₩13,060 | ₩13,680 | ₩12,480 | ₩13,300 | +1.84% | 216.6만 |
|---|
| 2025.12.23 | ₩14,200 | ₩14,200 | ₩12,310 | ₩13,000 | -8.45% | 378.1만 |
|---|
| 2025.12.22 | ₩14,110 | ₩14,900 | ₩13,460 | ₩14,010 | -0.71% | 687만 |
|---|
| 2025.12.19 | ₩13,040 | ₩13,960 | ₩12,750 | ₩12,960 | -0.61% | 418.3만 |
|---|
| 2025.12.18 | ₩11,930 | ₩13,360 | ₩11,200 | ₩12,550 | +5.20% | 321.8만 |
|---|
| 2025.12.17 | ₩13,100 | ₩13,850 | ₩11,800 | ₩12,100 | -7.63% | 298.4만 |
|---|
| 2025.12.16 | ₩11,950 | ₩14,450 | ₩11,500 | ₩12,530 | +4.85% | 1019.6만 |
|---|
| 2025.12.15 | ₩11,200 | ₩12,650 | ₩11,080 | ₩12,040 | +7.50% | 621.6만 |
|---|
| 2025.12.12 | ₩11,000 | ₩12,320 | ₩10,820 | ₩11,360 | +3.27% | 582만 |
|---|
| 2025.12.11 | ₩8,660 | ₩9,480 | ₩8,550 | ₩9,480 | +9.47% | 246.4만 |
|---|
| 2025.12.10 | ₩8,470 | ₩8,660 | ₩7,990 | ₩8,100 | -4.37% | 37.7만 |
|---|
| 2025.12.09 | ₩8,920 | ₩8,930 | ₩8,220 | ₩8,450 | -5.27% | 68.1만 |
|---|
| 2025.12.08 | ₩7,790 | ₩8,950 | ₩7,630 | ₩8,660 | +11.17% | 78.7만 |
|---|
| 2025.12.05 | ₩7,390 | ₩7,500 | ₩7,050 | ₩7,380 | -0.14% | 30.9만 |
|---|
| 2025.12.04 | ₩7,860 | ₩7,900 | ₩7,080 | ₩7,320 | -6.87% | 87.9만 |
|---|
| 2025.12.03 | ₩8,210 | ₩8,220 | ₩7,770 | ₩7,860 | -4.26% | 16.7만 |
|---|
| 2025.12.02 | ₩8,290 | ₩8,320 | ₩7,660 | ₩8,210 | -0.97% | 23.6만 |
|---|
| 2025.12.01 | ₩8,720 | ₩8,840 | ₩8,000 | ₩8,300 | -4.82% | 13.7만 |
|---|
| 2025.11.28 | ₩8,820 | ₩8,970 | ₩8,690 | ₩8,800 | -0.23% | 7.8만 |
|---|
| 2025.11.27 | ₩8,990 | ₩9,000 | ₩8,400 | ₩8,800 | -2.11% | 18만 |
|---|
| 2025.11.26 | ₩9,000 | ₩9,340 | ₩8,250 | ₩8,650 | -3.89% | 29만 |
|---|
| 2025.11.25 | ₩8,580 | ₩8,780 | ₩8,440 | ₩8,560 | -0.23% | 8만 |
|---|
| 2025.11.24 | ₩8,650 | ₩8,860 | ₩7,950 | ₩8,550 | -1.16% | 22.1만 |
|---|
| 2025.11.21 | ₩8,940 | ₩8,940 | ₩8,370 | ₩8,720 | -2.46% | 18만 |
|---|
| 2025.11.20 | ₩9,050 | ₩9,230 | ₩8,830 | ₩9,230 | +1.99% | 22.6만 |
|---|
| 2025.11.19 | ₩9,150 | ₩9,520 | ₩8,930 | ₩9,130 | -0.22% | 38.9만 |
|---|
| 2025.11.18 | ₩8,770 | ₩9,240 | ₩8,550 | ₩9,070 | +3.42% | 54.3만 |
|---|
| 2025.11.17 | ₩8,010 | ₩9,100 | ₩8,010 | ₩8,950 | +11.74% | 53.9만 |
|---|
| 2025.11.14 | ₩8,460 | ₩8,470 | ₩7,620 | ₩7,850 | -7.21% | 27.9만 |
|---|
| 2025.11.13 | ₩8,100 | ₩8,120 | ₩7,800 | ₩7,890 | -2.59% | 17.1만 |
|---|
| 2025.11.12 | ₩7,480 | ₩8,200 | ₩7,450 | ₩8,140 | +8.82% | 29.2만 |
|---|
| 2025.11.11 | ₩7,670 | ₩7,770 | ₩7,320 | ₩7,400 | -3.52% | 33.3만 |
|---|
| 2025.11.10 | ₩8,150 | ₩8,250 | ₩7,630 | ₩7,720 | -5.28% | 33만 |
|---|
| 2025.11.07 | ₩8,500 | ₩8,930 | ₩7,920 | ₩8,200 | -3.53% | 34.1만 |
|---|
| 2025.11.06 | ₩8,700 | ₩8,990 | ₩8,550 | ₩8,750 | +0.57% | 14만 |
|---|
| 2025.11.05 | ₩8,750 | ₩8,780 | ₩8,150 | ₩8,370 | -4.34% | 14.1만 |
|---|
| 2025.11.04 | ₩9,110 | ₩9,350 | ₩8,870 | ₩9,010 | -1.10% | 25.5만 |
|---|
| 2025.11.03 | ₩9,040 | ₩9,270 | ₩8,510 | ₩8,730 | -3.43% | 39.6만 |
|---|
| 2025.10.31 | ₩8,190 | ₩8,400 | ₩8,050 | ₩8,240 | +0.61% | 16.6만 |
|---|
| 2025.10.30 | ₩8,150 | ₩8,480 | ₩7,800 | ₩8,170 | +0.25% | 23.2만 |
|---|
| 2025.10.29 | ₩8,510 | ₩8,510 | ₩8,010 | ₩8,040 | -5.52% | 32.1만 |
|---|
| 2025.10.28 | ₩8,720 | ₩8,760 | ₩8,350 | ₩8,510 | -2.41% | 24.5만 |
|---|
| 2025.10.27 | ₩8,750 | ₩8,770 | ₩8,540 | ₩8,720 | -0.34% | 32만 |
|---|
| 2025.10.24 | ₩9,410 | ₩9,440 | ₩8,820 | ₩8,870 | -5.74% | 48.6만 |
|---|
| 2025.10.23 | ₩9,460 | ₩9,640 | ₩9,310 | ₩9,350 | -1.16% | 11.2만 |
|---|
| 2025.10.22 | ₩9,610 | ₩9,660 | ₩9,250 | ₩9,590 | -0.21% | 21.1만 |
|---|
| 2025.10.21 | ₩9,900 | ₩9,940 | ₩9,500 | ₩9,650 | -2.53% | 26.6만 |
|---|
| 2025.10.20 | ₩9,880 | ₩9,920 | ₩9,545 | ₩9,900 | +0.20% | 17.6만 |
|---|
| 2025.10.17 | ₩10,250 | ₩10,500 | ₩9,650 | ₩9,750 | -4.88% | 45.7만 |
|---|
| 2025.10.16 | ₩11,030 | ₩11,030 | ₩10,150 | ₩10,250 | -7.07% | 44.2만 |
|---|
| 2025.10.15 | ₩11,020 | ₩11,610 | ₩10,780 | ₩11,030 | +0.09% | 41.6만 |
|---|
| 2025.10.14 | ₩11,250 | ₩11,480 | ₩10,720 | ₩10,800 | -4.00% | 27.6만 |
|---|
| 2025.10.13 | ₩9,980 | ₩11,430 | ₩9,980 | ₩11,190 | +12.12% | 48.4만 |
|---|
| 2025.10.10 | ₩10,530 | ₩10,540 | ₩9,910 | ₩10,440 | -0.85% | 24.6만 |
|---|