시장 데이터를 불러오는 중
전체 종목
엠엑스온 과거 주가
347890.KQ · KOSDAQ
주요 제품·사업: 스마트HMI, 스마트SCADA, 스마트팩토리솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
347890.KQ · KOSDAQ
주요 제품·사업: 스마트HMI, 스마트SCADA, 스마트팩토리솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,395 | ₩4,395 | ₩4,275 | ₩4,355 | -0.91% | 8.9천 |
| 2026.10.07 | ₩4,440 | ₩4,470 | ₩4,320 | ₩4,405 | -0.79% | 1.1만 |
| 2026.10.06 | ₩4,365 | ₩4,455 | ₩4,345 | ₩4,445 | +1.83% | 1.1만 |
| 2026.10.02 | ₩4,345 | ₩4,390 | ₩4,305 | ₩4,355 | +0.23% | 6.6천 |
| 2026.10.01 | ₩4,285 | ₩4,340 | ₩4,180 | ₩4,325 | +0.93% | 7.5천 |
| 2026.09.30 | ₩4,290 | ₩4,300 | ₩4,210 | ₩4,290 | 0.00% | 4.7천 |
| 2026.09.29 | ₩4,260 | ₩4,350 | ₩4,205 | ₩4,275 | +0.35% | 8.6천 |
| 2026.09.28 | ₩4,295 | ₩4,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,150 |
| ₩4,295 |
| 0.00% |
| 1.2만 |
| 2026.09.23 | ₩4,260 | ₩4,300 | ₩4,190 | ₩4,270 | +0.23% | 7.9천 |
|---|
| 2026.09.22 | ₩4,190 | ₩4,240 | ₩4,155 | ₩4,230 | +0.95% | 2.1만 |
|---|
| 2026.09.21 | ₩4,215 | ₩4,300 | ₩4,160 | ₩4,215 | 0.00% | 8.6천 |
|---|
| 2026.09.18 | ₩4,205 | ₩4,275 | ₩4,180 | ₩4,235 | +0.71% | 1.7만 |
|---|
| 2026.09.17 | ₩4,205 | ₩4,300 | ₩4,175 | ₩4,245 | +0.95% | 8.4천 |
|---|
| 2026.09.16 | ₩4,355 | ₩4,440 | ₩4,190 | ₩4,210 | -3.33% | 3.6만 |
|---|
| 2026.09.15 | ₩4,335 | ₩4,430 | ₩4,310 | ₩4,350 | +0.35% | 1.2만 |
|---|
| 2026.09.14 | ₩4,495 | ₩4,495 | ₩4,325 | ₩4,440 | -1.22% | 2.8만 |
|---|
| 2026.09.11 | ₩4,410 | ₩4,495 | ₩4,405 | ₩4,485 | +1.70% | 1.5만 |
|---|
| 2026.09.10 | ₩4,440 | ₩4,500 | ₩4,420 | ₩4,485 | +1.01% | 1.2만 |
|---|
| 2026.09.09 | ₩4,435 | ₩4,500 | ₩4,435 | ₩4,475 | +0.90% | 6.9천 |
|---|
| 2026.09.08 | ₩4,450 | ₩4,545 | ₩4,450 | ₩4,485 | +0.79% | 1.4만 |
|---|
| 2026.09.07 | ₩4,565 | ₩4,565 | ₩4,460 | ₩4,535 | -0.66% | 1.5만 |
|---|
| 2026.09.04 | ₩4,490 | ₩4,560 | ₩4,475 | ₩4,535 | +1.00% | 7.5천 |
|---|
| 2026.09.03 | ₩4,530 | ₩4,590 | ₩4,420 | ₩4,495 | -0.77% | 1.9만 |
|---|
| 2026.09.02 | ₩4,475 | ₩4,590 | ₩4,435 | ₩4,565 | +2.01% | 1만 |
|---|
| 2026.09.01 | ₩4,595 | ₩4,595 | ₩4,415 | ₩4,590 | -0.11% | 1.5만 |
|---|
| 2026.08.31 | ₩4,475 | ₩4,590 | ₩4,450 | ₩4,590 | +2.57% | 8.6천 |
|---|
| 2026.08.28 | ₩4,590 | ₩4,590 | ₩4,425 | ₩4,560 | -0.65% | 9.6천 |
|---|
| 2026.08.27 | ₩4,630 | ₩4,655 | ₩4,520 | ₩4,535 | -2.05% | 8.8천 |
|---|
| 2026.08.26 | ₩4,555 | ₩4,635 | ₩4,480 | ₩4,580 | +0.55% | 1.2만 |
|---|
| 2026.08.25 | ₩4,410 | ₩4,585 | ₩4,370 | ₩4,560 | +3.40% | 1.4만 |
|---|
| 2026.08.24 | ₩4,490 | ₩4,600 | ₩4,465 | ₩4,465 | -0.56% | 2.4만 |
|---|
| 2026.08.21 | ₩4,600 | ₩4,600 | ₩4,475 | ₩4,570 | -0.65% | 2.6만 |
|---|
| 2026.08.20 | ₩4,615 | ₩4,695 | ₩4,580 | ₩4,650 | +0.76% | 3만 |
|---|
| 2026.08.19 | ₩4,570 | ₩4,730 | ₩4,500 | ₩4,570 | 0.00% | 7.3만 |
|---|
| 2026.08.18 | ₩4,780 | ₩5,200 | ₩4,500 | ₩4,675 | -2.20% | 66.3만 |
|---|
| 2026.08.14 | ₩4,695 | ₩5,080 | ₩4,695 | ₩4,720 | +0.53% | 20.2만 |
|---|
| 2026.08.13 | ₩4,820 | ₩4,955 | ₩4,665 | ₩4,735 | -1.76% | 33.8만 |
|---|
| 2026.08.12 | ₩4,670 | ₩5,850 | ₩4,560 | ₩4,785 | +2.46% | 216만 |
|---|
| 2026.08.11 | ₩4,620 | ₩4,740 | ₩4,555 | ₩4,675 | +1.19% | 1.4만 |
|---|
| 2026.08.10 | ₩4,305 | ₩4,660 | ₩4,305 | ₩4,620 | +7.32% | 4만 |
|---|
| 2026.08.07 | ₩4,365 | ₩4,470 | ₩4,270 | ₩4,365 | 0.00% | 6천 |
|---|
| 2026.08.06 | ₩4,385 | ₩4,385 | ₩4,300 | ₩4,360 | -0.57% | 7.6천 |
|---|
| 2026.08.05 | ₩4,475 | ₩4,475 | ₩4,290 | ₩4,380 | -2.12% | 2.8만 |
|---|
| 2026.08.04 | ₩4,030 | ₩4,290 | ₩4,030 | ₩4,260 | +5.71% | 4.6만 |
|---|
| 2026.08.03 | ₩4,170 | ₩4,315 | ₩4,115 | ₩4,115 | -1.32% | 1.2만 |
|---|
| 2026.07.31 | ₩4,190 | ₩4,300 | ₩4,105 | ₩4,170 | -0.48% | 3.9만 |
|---|
| 2026.07.30 | ₩3,810 | ₩4,190 | ₩3,810 | ₩4,100 | +7.61% | 2.1만 |
|---|
| 2026.07.29 | ₩4,345 | ₩4,345 | ₩4,000 | ₩4,065 | -6.44% | 6.9만 |
|---|
| 2026.07.28 | ₩4,175 | ₩4,350 | ₩4,140 | ₩4,310 | +3.23% | 3.7만 |
|---|
| 2026.07.27 | ₩4,400 | ₩4,450 | ₩4,280 | ₩4,350 | -1.14% | 9.7천 |
|---|
| 2026.07.24 | ₩4,225 | ₩4,370 | ₩4,225 | ₩4,370 | +3.43% | 1.3만 |
|---|
| 2026.07.23 | ₩4,315 | ₩4,500 | ₩4,230 | ₩4,330 | +0.35% | 2.3만 |
|---|
| 2026.07.22 | ₩4,235 | ₩4,400 | ₩4,185 | ₩4,295 | +1.42% | 5만 |
|---|
| 2026.07.21 | ₩4,160 | ₩4,280 | ₩3,920 | ₩4,280 | +2.88% | 2.8만 |
|---|
| 2026.07.20 | ₩4,050 | ₩4,300 | ₩3,800 | ₩4,270 | +5.43% | 4.8만 |
|---|
| 2026.07.16 | ₩4,020 | ₩4,200 | ₩4,015 | ₩4,165 | +3.61% | 7.8천 |
|---|
| 2026.07.15 | ₩4,165 | ₩4,205 | ₩4,045 | ₩4,165 | 0.00% | 3.4만 |
|---|
| 2026.07.14 | ₩3,920 | ₩4,080 | ₩3,785 | ₩4,050 | +3.32% | 7만 |
|---|
| 2026.07.13 | ₩4,195 | ₩4,300 | ₩3,950 | ₩3,950 | -5.84% | 2.1만 |
|---|
| 2026.07.10 | ₩4,115 | ₩4,270 | ₩4,045 | ₩4,195 | +1.94% | 1.3만 |
|---|
| 2026.07.09 | ₩4,115 | ₩4,120 | ₩3,920 | ₩4,100 | -0.36% | 1.7만 |
|---|
| 2026.07.08 | ₩4,200 | ₩4,200 | ₩4,000 | ₩4,085 | -2.74% | 3.3만 |
|---|
| 2026.07.07 | ₩4,205 | ₩4,355 | ₩4,160 | ₩4,200 | -0.12% | 2만 |
|---|
| 2026.07.06 | ₩4,340 | ₩4,340 | ₩4,165 | ₩4,315 | -0.58% | 2.7만 |
|---|
| 2026.07.03 | ₩4,505 | ₩4,520 | ₩4,170 | ₩4,355 | -3.33% | 2.2만 |
|---|
| 2026.07.02 | ₩4,350 | ₩4,350 | ₩4,190 | ₩4,280 | -1.61% | 2.9만 |
|---|
| 2026.07.01 | ₩4,315 | ₩4,520 | ₩4,300 | ₩4,365 | +1.16% | 2.9만 |
|---|
| 2026.06.30 | ₩4,380 | ₩4,380 | ₩4,245 | ₩4,350 | -0.68% | 1.3만 |
|---|
| 2026.06.29 | ₩4,015 | ₩4,340 | ₩4,015 | ₩4,320 | +7.60% | 2.6만 |
|---|
| 2026.06.26 | ₩4,380 | ₩4,380 | ₩3,890 | ₩4,055 | -7.42% | 3.8만 |
|---|
| 2026.06.25 | ₩4,330 | ₩4,420 | ₩4,195 | ₩4,210 | -2.77% | 3만 |
|---|
| 2026.06.24 | ₩4,470 | ₩4,470 | ₩4,250 | ₩4,320 | -3.36% | 6.7만 |
|---|
| 2026.06.23 | ₩4,635 | ₩4,840 | ₩4,345 | ₩4,510 | -2.70% | 8.4만 |
|---|
| 2026.06.22 | ₩4,810 | ₩4,950 | ₩4,700 | ₩4,790 | -0.42% | 4.7만 |
|---|
| 2026.06.19 | ₩5,090 | ₩5,210 | ₩4,800 | ₩4,895 | -3.83% | 8.9만 |
|---|
| 2026.06.18 | ₩5,330 | ₩5,330 | ₩5,080 | ₩5,080 | -4.69% | 7.6만 |
|---|
| 2026.06.17 | ₩5,190 | ₩5,380 | ₩5,070 | ₩5,330 | +2.70% | 12.7만 |
|---|
| 2026.06.16 | ₩5,320 | ₩5,440 | ₩5,110 | ₩5,190 | -2.44% | 23.4만 |
|---|
| 2026.06.15 | ₩5,160 | ₩6,080 | ₩4,960 | ₩5,200 | +0.78% | 281만 |
|---|
| 2026.06.12 | ₩5,000 | ₩5,100 | ₩4,900 | ₩5,010 | +0.20% | 2만 |
|---|
| 2026.06.11 | ₩4,800 | ₩4,940 | ₩4,750 | ₩4,890 | +1.88% | 5.2천 |
|---|
| 2026.06.10 | ₩5,090 | ₩5,090 | ₩4,735 | ₩4,775 | -6.19% | 1 |
|---|
| 2026.06.09 | ₩4,920 | ₩5,070 | ₩4,900 | ₩5,000 | +1.63% | 2.4만 |
|---|
| 2026.06.08 | ₩4,975 | ₩5,070 | ₩4,790 | ₩4,920 | -1.11% | 7.5만 |
|---|
| 2026.06.05 | ₩5,380 | ₩5,380 | ₩5,000 | ₩5,130 | -4.65% | 3만 |
|---|
| 2026.06.04 | ₩5,210 | ₩5,420 | ₩5,200 | ₩5,220 | +0.19% | 2.1만 |
|---|
| 2026.06.02 | ₩5,140 | ₩5,290 | ₩4,760 | ₩5,210 | +1.36% | 5.1만 |
|---|
| 2026.06.01 | ₩5,500 | ₩5,500 | ₩5,030 | ₩5,140 | -6.55% | 6.8만 |
|---|
| 2026.05.29 | ₩5,410 | ₩5,650 | ₩5,370 | ₩5,410 | 0.00% | 6.2만 |
|---|
| 2026.05.28 | ₩5,760 | ₩5,820 | ₩5,350 | ₩5,540 | -3.82% | 5만 |
|---|
| 2026.05.27 | ₩5,710 | ₩6,150 | ₩5,620 | ₩5,760 | +0.88% | 20.4만 |
|---|
| 2026.05.26 | ₩5,620 | ₩5,650 | ₩5,460 | ₩5,540 | -1.42% | 2.7만 |
|---|
| 2026.05.22 | ₩5,420 | ₩5,600 | ₩5,420 | ₩5,550 | +2.40% | 3.2만 |
|---|
| 2026.05.21 | ₩5,230 | ₩5,500 | ₩5,230 | ₩5,420 | +3.63% | 2.4만 |
|---|
| 2026.05.20 | ₩5,260 | ₩5,390 | ₩5,200 | ₩5,260 | 0.00% | 3.3만 |
|---|
| 2026.05.19 | ₩5,440 | ₩5,440 | ₩5,270 | ₩5,400 | -0.74% | 2.3만 |
|---|
| 2026.05.18 | ₩5,500 | ₩5,600 | ₩5,260 | ₩5,330 | -3.09% | 4.6만 |
|---|
| 2026.05.15 | ₩5,610 | ₩5,680 | ₩5,380 | ₩5,610 | 0.00% | 4.6만 |
|---|
| 2026.05.14 | ₩5,600 | ₩5,700 | ₩5,370 | ₩5,610 | +0.18% | 7.5만 |
|---|
| 2026.05.13 | ₩5,700 | ₩5,730 | ₩5,590 | ₩5,630 | -1.23% | 3.4만 |
|---|
| 2026.05.12 | ₩5,900 | ₩5,900 | ₩5,530 | ₩5,700 | -3.39% | 5.1만 |
|---|
| 2026.05.11 | ₩6,040 | ₩6,040 | ₩5,720 | ₩5,800 | -3.97% | 5.9만 |
|---|
| 2026.05.08 | ₩5,990 | ₩6,100 | ₩5,960 | ₩5,980 | -0.17% | 3.9만 |
|---|
| 2026.05.07 | ₩6,030 | ₩6,140 | ₩5,800 | ₩5,880 | -2.49% | 6만 |
|---|
| 2026.05.06 | ₩6,150 | ₩6,160 | ₩5,930 | ₩6,030 | -1.95% | 8.3만 |
|---|
| 2026.05.04 | ₩6,100 | ₩6,180 | ₩6,060 | ₩6,150 | +0.82% | 5만 |
|---|
| 2026.04.30 | ₩6,030 | ₩6,380 | ₩5,900 | ₩6,040 | +0.17% | 7.8만 |
|---|
| 2026.04.29 | ₩6,040 | ₩6,100 | ₩5,910 | ₩6,030 | -0.17% | 6.2만 |
|---|
| 2026.04.28 | ₩6,150 | ₩6,200 | ₩6,000 | ₩6,040 | -1.79% | 6.4만 |
|---|
| 2026.04.27 | ₩6,000 | ₩6,230 | ₩5,960 | ₩6,040 | +0.67% | 10.2만 |
|---|
| 2026.04.24 | ₩5,780 | ₩6,090 | ₩5,670 | ₩5,960 | +3.11% | 11.2만 |
|---|
| 2026.04.23 | ₩6,030 | ₩6,030 | ₩5,640 | ₩5,730 | -4.98% | 13.8만 |
|---|
| 2026.04.22 | ₩5,490 | ₩6,480 | ₩5,490 | ₩5,930 | +8.01% | 90.4만 |
|---|
| 2026.04.21 | ₩5,420 | ₩5,570 | ₩5,200 | ₩5,490 | +1.29% | 4.1만 |
|---|
| 2026.04.20 | ₩5,540 | ₩5,580 | ₩5,370 | ₩5,430 | -1.99% | 6.9만 |
|---|
| 2026.04.17 | ₩5,630 | ₩5,670 | ₩5,340 | ₩5,460 | -3.02% | 7.2만 |
|---|
| 2026.04.16 | ₩5,560 | ₩5,660 | ₩5,540 | ₩5,590 | +0.54% | 2.6만 |
|---|
| 2026.04.15 | ₩5,450 | ₩5,610 | ₩5,380 | ₩5,540 | +1.65% | 3.5만 |
|---|
| 2026.04.14 | ₩5,410 | ₩5,410 | ₩5,280 | ₩5,400 | -0.18% | 1.2만 |
|---|
| 2026.04.13 | ₩5,410 | ₩5,410 | ₩5,220 | ₩5,350 | -1.11% | 4.2만 |
|---|
| 2026.04.10 | ₩5,280 | ₩5,370 | ₩5,260 | ₩5,370 | +1.70% | 1.4만 |
|---|
| 2026.04.09 | ₩5,340 | ₩5,340 | ₩5,200 | ₩5,280 | -1.12% | 1만 |
|---|
| 2026.04.08 | ₩5,500 | ₩5,500 | ₩5,160 | ₩5,280 | -4.00% | 1.2만 |
|---|
| 2026.04.07 | ₩5,190 | ₩5,240 | ₩5,100 | ₩5,150 | -0.77% | 1.6만 |
|---|
| 2026.04.06 | ₩5,200 | ₩5,270 | ₩5,110 | ₩5,210 | +0.19% | 1.9만 |
|---|
| 2026.04.03 | ₩5,290 | ₩5,290 | ₩5,150 | ₩5,200 | -1.70% | 1.1만 |
|---|
| 2026.04.02 | ₩5,490 | ₩5,490 | ₩5,100 | ₩5,170 | -5.83% | 4만 |
|---|
| 2026.04.01 | ₩5,260 | ₩5,410 | ₩5,260 | ₩5,300 | +0.76% | 1.6만 |
|---|
| 2026.03.31 | ₩5,400 | ₩5,400 | ₩5,110 | ₩5,200 | -3.70% | 4.6만 |
|---|
| 2026.03.30 | ₩5,550 | ₩5,550 | ₩5,260 | ₩5,290 | -4.68% | 4.7만 |
|---|
| 2026.03.27 | ₩5,470 | ₩5,550 | ₩5,350 | ₩5,450 | -0.37% | 1.5만 |
|---|
| 2026.03.26 | ₩5,610 | ₩5,610 | ₩5,450 | ₩5,470 | -2.50% | 1.7만 |
|---|
| 2026.03.25 | ₩5,610 | ₩5,650 | ₩5,450 | ₩5,480 | -2.32% | 3.2만 |
|---|
| 2026.03.24 | ₩5,450 | ₩5,680 | ₩5,350 | ₩5,520 | +1.28% | 1.6만 |
|---|
| 2026.03.23 | ₩5,760 | ₩5,760 | ₩5,330 | ₩5,370 | -6.77% | 4.1만 |
|---|
| 2026.03.20 | ₩5,560 | ₩5,630 | ₩5,490 | ₩5,500 | -1.08% | 4만 |
|---|
| 2026.03.19 | ₩5,570 | ₩5,570 | ₩5,450 | ₩5,480 | -1.62% | 2.1만 |
|---|
| 2026.03.18 | ₩5,690 | ₩5,770 | ₩5,540 | ₩5,560 | -2.28% | 4.9만 |
|---|
| 2026.03.17 | ₩5,740 | ₩5,790 | ₩5,630 | ₩5,690 | -0.87% | 1.7만 |
|---|
| 2026.03.16 | ₩5,710 | ₩5,770 | ₩5,570 | ₩5,610 | -1.75% | 2.3만 |
|---|
| 2026.03.13 | ₩5,690 | ₩5,730 | ₩5,430 | ₩5,710 | +0.35% | 3.6만 |
|---|
| 2026.03.12 | ₩5,460 | ₩5,810 | ₩5,460 | ₩5,570 | +2.01% | 2.2만 |
|---|
| 2026.03.11 | ₩5,610 | ₩5,700 | ₩5,450 | ₩5,560 | -0.89% | 2.3만 |
|---|
| 2026.03.10 | ₩5,500 | ₩5,580 | ₩5,270 | ₩5,440 | -1.09% | 2.8만 |
|---|
| 2026.03.09 | ₩5,590 | ₩5,590 | ₩5,270 | ₩5,340 | -4.47% | 5.2만 |
|---|
| 2026.03.06 | ₩5,510 | ₩5,710 | ₩5,410 | ₩5,670 | +2.90% | 3만 |
|---|
| 2026.03.05 | ₩5,360 | ₩5,690 | ₩5,360 | ₩5,510 | +2.80% | 7.8만 |
|---|
| 2026.03.04 | ₩5,800 | ₩5,860 | ₩5,180 | ₩5,290 | -8.79% | 13만 |
|---|
| 2026.03.03 | ₩5,950 | ₩6,080 | ₩5,910 | ₩5,910 | -0.67% | 4.9만 |
|---|
| 2026.02.27 | ₩6,170 | ₩6,170 | ₩6,030 | ₩6,070 | -1.62% | 5.9만 |
|---|
| 2026.02.26 | ₩6,250 | ₩6,250 | ₩6,130 | ₩6,170 | -1.28% | 5.3만 |
|---|
| 2026.02.25 | ₩6,380 | ₩6,430 | ₩6,210 | ₩6,220 | -2.51% | 12.1만 |
|---|
| 2026.02.24 | ₩6,290 | ₩6,420 | ₩6,230 | ₩6,300 | +0.16% | 1.5만 |
|---|
| 2026.02.23 | ₩6,330 | ₩6,410 | ₩6,270 | ₩6,290 | -0.63% | 4만 |
|---|
| 2026.02.20 | ₩6,360 | ₩6,360 | ₩6,210 | ₩6,330 | -0.47% | 4.2만 |
|---|
| 2026.02.19 | ₩6,370 | ₩6,370 | ₩6,180 | ₩6,260 | -1.73% | 6.3만 |
|---|
| 2026.02.13 | ₩6,320 | ₩6,380 | ₩6,210 | ₩6,220 | -1.58% | 4만 |
|---|
| 2026.02.12 | ₩6,450 | ₩6,450 | ₩6,310 | ₩6,310 | -2.17% | 3.6만 |
|---|
| 2026.02.11 | ₩6,430 | ₩6,430 | ₩6,290 | ₩6,350 | -1.24% | 3.8만 |
|---|
| 2026.02.10 | ₩6,500 | ₩6,540 | ₩6,380 | ₩6,380 | -1.85% | 3.6만 |
|---|
| 2026.02.09 | ₩6,490 | ₩6,540 | ₩6,450 | ₩6,470 | -0.31% | 3.4만 |
|---|
| 2026.02.06 | ₩6,550 | ₩6,560 | ₩6,280 | ₩6,420 | -1.98% | 5.7만 |
|---|
| 2026.02.05 | ₩6,760 | ₩6,760 | ₩6,570 | ₩6,590 | -2.51% | 3.7만 |
|---|
| 2026.02.04 | ₩6,720 | ₩6,760 | ₩6,640 | ₩6,700 | -0.30% | 3.3만 |
|---|
| 2026.02.03 | ₩6,690 | ₩6,730 | ₩6,590 | ₩6,700 | +0.15% | 4.6만 |
|---|
| 2026.02.02 | ₩6,750 | ₩6,880 | ₩6,550 | ₩6,600 | -2.22% | 7.7만 |
|---|
| 2026.01.30 | ₩7,010 | ₩7,030 | ₩6,750 | ₩6,800 | -3.00% | 6.9만 |
|---|
| 2026.01.29 | ₩7,010 | ₩7,160 | ₩6,860 | ₩7,000 | -0.14% | 8.3만 |
|---|
| 2026.01.28 | ₩7,030 | ₩7,180 | ₩6,910 | ₩6,990 | -0.57% | 8.3만 |
|---|
| 2026.01.27 | ₩6,940 | ₩7,040 | ₩6,850 | ₩7,030 | +1.30% | 5.7만 |
|---|
| 2026.01.26 | ₩6,890 | ₩7,070 | ₩6,790 | ₩6,940 | +0.73% | 6.8만 |
|---|
| 2026.01.23 | ₩7,000 | ₩7,150 | ₩6,870 | ₩6,930 | -1.00% | 7.6만 |
|---|
| 2026.01.22 | ₩7,360 | ₩7,360 | ₩6,860 | ₩6,870 | -6.66% | 10.4만 |
|---|
| 2026.01.21 | ₩6,960 | ₩7,300 | ₩6,760 | ₩7,130 | +2.44% | 12.8만 |
|---|
| 2026.01.20 | ₩7,500 | ₩7,940 | ₩7,030 | ₩7,030 | -6.27% | 57.8만 |
|---|
| 2026.01.19 | ₩6,910 | ₩7,450 | ₩6,910 | ₩7,380 | +6.80% | 23.8만 |
|---|
| 2026.01.16 | ₩7,070 | ₩7,090 | ₩6,660 | ₩6,990 | -1.13% | 21.8만 |
|---|
| 2026.01.15 | ₩6,510 | ₩7,360 | ₩6,430 | ₩7,090 | +8.91% | 60.4만 |
|---|
| 2026.01.14 | ₩6,530 | ₩6,650 | ₩6,450 | ₩6,510 | -0.31% | 2.8만 |
|---|
| 2026.01.13 | ₩6,500 | ₩6,580 | ₩6,310 | ₩6,530 | +0.46% | 4.9만 |
|---|
| 2026.01.12 | ₩6,320 | ₩6,560 | ₩6,310 | ₩6,350 | +0.47% | 4.8만 |
|---|
| 2026.01.09 | ₩6,390 | ₩6,450 | ₩6,280 | ₩6,310 | -1.25% | 2.7만 |
|---|
| 2026.01.08 | ₩6,580 | ₩6,580 | ₩6,260 | ₩6,310 | -4.10% | 8.3만 |
|---|
| 2026.01.07 | ₩6,700 | ₩6,740 | ₩6,380 | ₩6,550 | -2.24% | 5.4만 |
|---|
| 2026.01.06 | ₩6,880 | ₩6,910 | ₩6,580 | ₩6,660 | -3.20% | 9.5만 |
|---|
| 2026.01.05 | ₩6,650 | ₩6,930 | ₩6,540 | ₩6,870 | +3.31% | 24.8만 |
|---|
| 2026.01.02 | ₩6,370 | ₩6,590 | ₩6,320 | ₩6,590 | +3.45% | 5.3만 |
|---|
| 2025.12.30 | ₩6,490 | ₩6,580 | ₩6,300 | ₩6,420 | -1.08% | 2.2만 |
|---|
| 2025.12.29 | ₩6,320 | ₩6,530 | ₩6,290 | ₩6,490 | +2.69% | 4.1만 |
|---|
| 2025.12.26 | ₩6,400 | ₩6,530 | ₩6,250 | ₩6,290 | -1.72% | 2.7만 |
|---|
| 2025.12.24 | ₩6,250 | ₩6,400 | ₩6,250 | ₩6,330 | +1.28% | 2.4만 |
|---|
| 2025.12.23 | ₩6,480 | ₩6,570 | ₩6,300 | ₩6,300 | -2.78% | 2.2만 |
|---|
| 2025.12.22 | ₩6,350 | ₩6,540 | ₩6,340 | ₩6,480 | +2.05% | 2.9만 |
|---|
| 2025.12.19 | ₩6,230 | ₩6,350 | ₩6,160 | ₩6,340 | +1.77% | 1.9만 |
|---|
| 2025.12.18 | ₩6,410 | ₩6,410 | ₩6,200 | ₩6,200 | -3.28% | 2.9만 |
|---|
| 2025.12.17 | ₩6,470 | ₩6,570 | ₩6,310 | ₩6,410 | -0.93% | 4.1만 |
|---|
| 2025.12.16 | ₩6,700 | ₩6,750 | ₩6,420 | ₩6,500 | -2.99% | 4.5만 |
|---|
| 2025.12.15 | ₩6,520 | ₩6,590 | ₩6,400 | ₩6,530 | +0.15% | 2.6만 |
|---|
| 2025.12.12 | ₩6,600 | ₩6,600 | ₩6,490 | ₩6,550 | -0.76% | 2.9만 |
|---|
| 2025.12.11 | ₩6,680 | ₩6,790 | ₩6,500 | ₩6,620 | -0.90% | 4.9만 |
|---|
| 2025.12.10 | ₩6,730 | ₩6,800 | ₩6,530 | ₩6,610 | -1.78% | 3.4만 |
|---|
| 2025.12.09 | ₩6,820 | ₩6,820 | ₩6,690 | ₩6,730 | -1.32% | 5만 |
|---|
| 2025.12.08 | ₩6,560 | ₩6,810 | ₩6,450 | ₩6,770 | +3.20% | 8.9만 |
|---|
| 2025.12.05 | ₩6,840 | ₩6,840 | ₩6,420 | ₩6,550 | -4.24% | 12.8만 |
|---|
| 2025.12.04 | ₩6,500 | ₩6,660 | ₩6,330 | ₩6,650 | +2.31% | 15.2만 |
|---|
| 2025.12.03 | ₩6,330 | ₩6,550 | ₩6,300 | ₩6,400 | +1.11% | 3만 |
|---|
| 2025.12.02 | ₩6,210 | ₩6,360 | ₩6,180 | ₩6,330 | +1.93% | 2.3만 |
|---|
| 2025.12.01 | ₩6,320 | ₩6,390 | ₩6,190 | ₩6,210 | -1.74% | 2.8만 |
|---|
| 2025.11.28 | ₩6,280 | ₩6,480 | ₩6,190 | ₩6,290 | +0.16% | 7.2만 |
|---|
| 2025.11.27 | ₩6,190 | ₩6,300 | ₩6,120 | ₩6,280 | +1.45% | 2.1만 |
|---|
| 2025.11.26 | ₩6,090 | ₩6,290 | ₩6,070 | ₩6,190 | +1.64% | 3.1만 |
|---|
| 2025.11.25 | ₩6,050 | ₩6,230 | ₩6,050 | ₩6,090 | +0.66% | 1.9만 |
|---|
| 2025.11.24 | ₩6,240 | ₩6,240 | ₩6,050 | ₩6,090 | -2.40% | 2.4만 |
|---|
| 2025.11.21 | ₩6,300 | ₩6,370 | ₩6,100 | ₩6,200 | -1.59% | 6.8만 |
|---|
| 2025.11.20 | ₩6,250 | ₩6,550 | ₩6,210 | ₩6,380 | +2.08% | 12.6만 |
|---|
| 2025.11.19 | ₩6,380 | ₩6,970 | ₩6,060 | ₩6,140 | -3.76% | 65.3만 |
|---|
| 2025.11.18 | ₩5,850 | ₩6,200 | ₩5,650 | ₩6,020 | +2.91% | 6.1만 |
|---|
| 2025.11.17 | ₩5,990 | ₩6,030 | ₩5,740 | ₩5,860 | -2.17% | 4.5만 |
|---|
| 2025.11.14 | ₩6,100 | ₩6,110 | ₩5,980 | ₩5,980 | -1.97% | 2.9만 |
|---|
| 2025.11.13 | ₩6,310 | ₩6,310 | ₩6,030 | ₩6,150 | -2.54% | 1.3만 |
|---|
| 2025.11.12 | ₩6,010 | ₩6,340 | ₩5,910 | ₩6,100 | +1.50% | 4.3만 |
|---|
| 2025.11.11 | ₩6,020 | ₩6,290 | ₩5,900 | ₩6,010 | -0.17% | 3만 |
|---|
| 2025.11.10 | ₩5,910 | ₩6,140 | ₩5,910 | ₩6,120 | +3.55% | 2.2만 |
|---|
| 2025.11.07 | ₩6,110 | ₩6,180 | ₩5,980 | ₩6,030 | -1.31% | 2.1만 |
|---|
| 2025.11.06 | ₩6,140 | ₩6,290 | ₩6,050 | ₩6,190 | +0.81% | 2.3만 |
|---|
| 2025.11.05 | ₩6,240 | ₩6,240 | ₩5,850 | ₩6,120 | -1.92% | 6.6만 |
|---|
| 2025.11.04 | ₩6,360 | ₩6,380 | ₩6,170 | ₩6,190 | -2.67% | 3.2만 |
|---|
| 2025.11.03 | ₩6,300 | ₩6,500 | ₩6,170 | ₩6,360 | +0.95% | 6.9만 |
|---|
| 2025.10.31 | ₩6,000 | ₩6,230 | ₩6,000 | ₩6,140 | +2.33% | 2.1만 |
|---|
| 2025.10.30 | ₩6,080 | ₩6,140 | ₩5,900 | ₩6,050 | -0.49% | 4.3만 |
|---|
| 2025.10.29 | ₩6,330 | ₩6,360 | ₩6,070 | ₩6,070 | -4.11% | 7.2만 |
|---|
| 2025.10.28 | ₩6,290 | ₩6,380 | ₩6,230 | ₩6,330 | +0.64% | 2.5만 |
|---|
| 2025.10.27 | ₩6,420 | ₩6,420 | ₩6,270 | ₩6,290 | -2.02% | 3.2만 |
|---|
| 2025.10.24 | ₩6,380 | ₩6,470 | ₩6,350 | ₩6,400 | +0.31% | 1.8만 |
|---|
| 2025.10.23 | ₩6,570 | ₩6,570 | ₩6,360 | ₩6,360 | -3.20% | 2.4만 |
|---|
| 2025.10.22 | ₩6,660 | ₩6,660 | ₩6,470 | ₩6,580 | -1.20% | 2.5만 |
|---|
| 2025.10.21 | ₩6,680 | ₩6,770 | ₩6,500 | ₩6,660 | -0.30% | 2.9만 |
|---|
| 2025.10.20 | ₩6,510 | ₩6,690 | ₩6,420 | ₩6,680 | +2.61% | 3.5만 |
|---|
| 2025.10.17 | ₩6,560 | ₩6,620 | ₩6,420 | ₩6,510 | -0.76% | 3만 |
|---|
| 2025.10.16 | ₩6,780 | ₩6,790 | ₩6,540 | ₩6,570 | -3.10% | 3.8만 |
|---|
| 2025.10.15 | ₩6,410 | ₩6,790 | ₩6,410 | ₩6,780 | +5.77% | 6.5만 |
|---|
| 2025.10.14 | ₩6,480 | ₩6,770 | ₩6,180 | ₩6,400 | -1.23% | 10.6만 |
|---|
| 2025.10.13 | ₩6,480 | ₩6,490 | ₩6,330 | ₩6,480 | 0.00% | 3.6만 |
|---|
| 2025.10.10 | ₩6,620 | ₩6,620 | ₩6,370 | ₩6,480 | -2.11% | 3.5만 |
|---|