시장 데이터를 불러오는 중
전체 종목
위드텍 과거 주가
348350.KQ · KOSDAQ
주요 제품·사업: AMCs 모니터링 시스템, 공정 프로세스 모니터링 시스템, TMS
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
348350.KQ · KOSDAQ
주요 제품·사업: AMCs 모니터링 시스템, 공정 프로세스 모니터링 시스템, TMS
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,880 | ₩10,130 | ₩9,580 | ₩9,900 | +0.20% | 2.9만 |
| 2026.10.07 | ₩9,580 | ₩9,800 | ₩9,560 | ₩9,680 | +1.04% | 1.2만 |
| 2026.10.06 | ₩9,920 | ₩9,920 | ₩9,150 | ₩9,740 | -1.81% | 1.8만 |
| 2026.10.02 | ₩9,770 | ₩9,940 | ₩9,670 | ₩9,820 | +0.51% | 1.8만 |
| 2026.10.01 | ₩9,350 | ₩10,000 | ₩9,350 | ₩9,770 | +4.49% | 3.4만 |
| 2026.09.30 | ₩9,470 | ₩9,490 | ₩9,100 | ₩9,330 | -1.48% | 6.9만 |
| 2026.09.29 | ₩9,330 | ₩9,380 | ₩9,020 | ₩9,200 | -1.39% | 7.3천 |
| 2026.09.28 | ₩9,500 | ₩9,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,150 |
| ₩9,330 |
| -1.79% |
| 1만 |
| 2026.09.23 | ₩9,600 | ₩9,700 | ₩9,200 | ₩9,290 | -3.23% | 4.1만 |
|---|
| 2026.09.22 | ₩9,590 | ₩9,920 | ₩9,300 | ₩9,600 | +0.10% | 6.1만 |
|---|
| 2026.09.21 | ₩9,610 | ₩9,670 | ₩9,450 | ₩9,590 | -0.21% | 2.4만 |
|---|
| 2026.09.18 | ₩9,400 | ₩9,630 | ₩9,280 | ₩9,580 | +1.91% | 1.3만 |
|---|
| 2026.09.17 | ₩8,900 | ₩9,780 | ₩8,890 | ₩9,400 | +5.62% | 3.6만 |
|---|
| 2026.09.16 | ₩8,750 | ₩8,910 | ₩8,700 | ₩8,910 | +1.83% | 1.1만 |
|---|
| 2026.09.15 | ₩9,320 | ₩9,320 | ₩8,750 | ₩8,900 | -4.51% | 3.5만 |
|---|
| 2026.09.14 | ₩9,090 | ₩9,200 | ₩8,940 | ₩9,120 | +0.33% | 1.4만 |
|---|
| 2026.09.11 | ₩9,320 | ₩9,410 | ₩9,130 | ₩9,200 | -1.29% | 1.4만 |
|---|
| 2026.09.10 | ₩9,220 | ₩9,440 | ₩9,060 | ₩9,330 | +1.19% | 7.9천 |
|---|
| 2026.09.09 | ₩9,510 | ₩9,620 | ₩9,280 | ₩9,370 | -1.47% | 8.7천 |
|---|
| 2026.09.08 | ₩9,540 | ₩9,760 | ₩9,250 | ₩9,510 | -0.31% | 1.2만 |
|---|
| 2026.09.07 | ₩9,650 | ₩9,810 | ₩9,460 | ₩9,540 | -1.14% | 1.5만 |
|---|
| 2026.09.04 | ₩9,620 | ₩9,620 | ₩9,350 | ₩9,490 | -1.35% | 4.3천 |
|---|
| 2026.09.03 | ₩9,380 | ₩9,450 | ₩9,110 | ₩9,420 | +0.43% | 1.7만 |
|---|
| 2026.09.02 | ₩9,590 | ₩9,590 | ₩9,140 | ₩9,380 | -2.19% | 1.2만 |
|---|
| 2026.09.01 | ₩10,180 | ₩10,180 | ₩9,430 | ₩9,630 | -5.40% | 1.8만 |
|---|
| 2026.08.31 | ₩9,370 | ₩9,770 | ₩9,340 | ₩9,760 | +4.16% | 7.8천 |
|---|
| 2026.08.28 | ₩9,840 | ₩9,840 | ₩9,570 | ₩9,720 | -1.22% | 4.6천 |
|---|
| 2026.08.27 | ₩10,140 | ₩10,210 | ₩9,620 | ₩9,720 | -4.14% | 1.7만 |
|---|
| 2026.08.26 | ₩9,790 | ₩9,840 | ₩9,570 | ₩9,810 | +0.20% | 4.8천 |
|---|
| 2026.08.25 | ₩9,560 | ₩9,890 | ₩9,180 | ₩9,790 | +2.41% | 1.4만 |
|---|
| 2026.08.24 | ₩9,630 | ₩9,790 | ₩9,370 | ₩9,650 | +0.21% | 1.1만 |
|---|
| 2026.08.21 | ₩10,020 | ₩10,020 | ₩9,550 | ₩9,600 | -4.19% | 1.3만 |
|---|
| 2026.08.20 | ₩10,360 | ₩10,360 | ₩9,760 | ₩10,010 | -3.38% | 1.5만 |
|---|
| 2026.08.19 | ₩9,550 | ₩10,070 | ₩9,550 | ₩9,900 | +3.66% | 1.7만 |
|---|
| 2026.08.18 | ₩10,230 | ₩10,440 | ₩9,800 | ₩9,980 | -2.44% | 2.4만 |
|---|
| 2026.08.14 | ₩10,010 | ₩10,500 | ₩9,840 | ₩10,160 | +1.50% | 3.1만 |
|---|
| 2026.08.13 | ₩10,190 | ₩10,520 | ₩10,060 | ₩10,100 | -0.88% | 3.2만 |
|---|
| 2026.08.12 | ₩9,980 | ₩10,400 | ₩9,530 | ₩10,190 | +2.10% | 6.9만 |
|---|
| 2026.08.11 | ₩9,480 | ₩10,080 | ₩9,140 | ₩9,750 | +2.85% | 6.5만 |
|---|
| 2026.08.10 | ₩8,980 | ₩9,500 | ₩8,970 | ₩9,390 | +4.57% | 4.1만 |
|---|
| 2026.08.07 | ₩8,970 | ₩9,110 | ₩8,700 | ₩8,980 | +0.11% | 4만 |
|---|
| 2026.08.06 | ₩9,050 | ₩9,330 | ₩8,800 | ₩9,040 | -0.11% | 3.6만 |
|---|
| 2026.08.05 | ₩8,680 | ₩9,010 | ₩8,680 | ₩8,950 | +3.11% | 3.3만 |
|---|
| 2026.08.04 | ₩8,790 | ₩8,790 | ₩8,300 | ₩8,680 | -1.25% | 2.9만 |
|---|
| 2026.08.03 | ₩8,590 | ₩8,900 | ₩8,250 | ₩8,470 | -1.40% | 2.8만 |
|---|
| 2026.07.31 | ₩7,800 | ₩8,710 | ₩7,680 | ₩8,590 | +10.13% | 5.1만 |
|---|
| 2026.07.30 | ₩7,330 | ₩8,000 | ₩7,330 | ₩7,600 | +3.68% | 3.5만 |
|---|
| 2026.07.29 | ₩8,500 | ₩8,670 | ₩7,660 | ₩7,910 | -6.94% | 6.2만 |
|---|
| 2026.07.28 | ₩8,600 | ₩8,690 | ₩8,090 | ₩8,490 | -1.28% | 8.9만 |
|---|
| 2026.07.27 | ₩9,520 | ₩9,690 | ₩9,030 | ₩9,290 | -2.42% | 10.5만 |
|---|
| 2026.07.24 | ₩9,760 | ₩9,760 | ₩9,280 | ₩9,520 | -2.46% | 4.1만 |
|---|
| 2026.07.23 | ₩9,600 | ₩9,900 | ₩9,430 | ₩9,750 | +1.56% | 4.8만 |
|---|
| 2026.07.22 | ₩9,430 | ₩9,930 | ₩9,350 | ₩9,610 | +1.91% | 4.4만 |
|---|
| 2026.07.21 | ₩9,140 | ₩9,540 | ₩8,960 | ₩9,480 | +3.72% | 4.6만 |
|---|
| 2026.07.20 | ₩9,580 | ₩9,580 | ₩8,910 | ₩9,220 | -3.76% | 6.7만 |
|---|
| 2026.07.16 | ₩9,760 | ₩9,760 | ₩9,270 | ₩9,460 | -3.07% | 5.2만 |
|---|
| 2026.07.15 | ₩9,540 | ₩9,970 | ₩9,320 | ₩9,760 | +2.31% | 11.7만 |
|---|
| 2026.07.14 | ₩8,630 | ₩9,600 | ₩8,550 | ₩9,290 | +7.65% | 25.6만 |
|---|
| 2026.07.13 | ₩9,050 | ₩9,300 | ₩8,500 | ₩8,910 | -1.55% | 6.2만 |
|---|
| 2026.07.10 | ₩8,000 | ₩9,000 | ₩8,000 | ₩9,000 | +12.50% | 5.8만 |
|---|
| 2026.07.09 | ₩8,010 | ₩8,450 | ₩7,760 | ₩7,800 | -2.62% | 2.3만 |
|---|
| 2026.07.08 | ₩7,900 | ₩8,310 | ₩7,410 | ₩7,850 | -0.63% | 2.5만 |
|---|
| 2026.07.07 | ₩8,310 | ₩8,320 | ₩7,770 | ₩8,140 | -2.05% | 2.9만 |
|---|
| 2026.07.06 | ₩7,970 | ₩8,370 | ₩7,700 | ₩8,310 | +4.27% | 3.1만 |
|---|
| 2026.07.03 | ₩7,900 | ₩7,980 | ₩7,300 | ₩7,980 | +1.01% | 3.5만 |
|---|
| 2026.07.02 | ₩7,950 | ₩7,950 | ₩7,400 | ₩7,690 | -3.27% | 4.9만 |
|---|
| 2026.07.01 | ₩7,960 | ₩8,350 | ₩7,880 | ₩8,070 | +1.38% | 2.2만 |
|---|
| 2026.06.30 | ₩7,800 | ₩8,350 | ₩7,710 | ₩7,930 | +1.67% | 2.6만 |
|---|
| 2026.06.29 | ₩6,940 | ₩7,890 | ₩6,940 | ₩7,800 | +12.39% | 3.3만 |
|---|
| 2026.06.26 | ₩7,050 | ₩7,180 | ₩6,700 | ₩6,940 | -1.56% | 3.5만 |
|---|
| 2026.06.25 | ₩7,340 | ₩7,550 | ₩7,050 | ₩7,050 | -3.95% | 2.2만 |
|---|
| 2026.06.24 | ₩7,470 | ₩7,580 | ₩7,180 | ₩7,320 | -2.01% | 2.5만 |
|---|
| 2026.06.23 | ₩8,000 | ₩8,270 | ₩7,510 | ₩7,530 | -5.88% | 6.6만 |
|---|
| 2026.06.22 | ₩7,830 | ₩8,390 | ₩7,700 | ₩8,050 | +2.81% | 3.1만 |
|---|
| 2026.06.19 | ₩8,540 | ₩8,550 | ₩7,880 | ₩7,890 | -7.61% | 3.8만 |
|---|
| 2026.06.18 | ₩8,740 | ₩9,000 | ₩8,420 | ₩8,530 | -2.40% | 1.7만 |
|---|
| 2026.06.17 | ₩8,710 | ₩8,890 | ₩8,540 | ₩8,660 | -0.57% | 2만 |
|---|
| 2026.06.16 | ₩9,010 | ₩9,160 | ₩8,680 | ₩8,710 | -3.33% | 1.7만 |
|---|
| 2026.06.15 | ₩9,520 | ₩9,520 | ₩8,920 | ₩9,010 | -5.36% | 3.1만 |
|---|
| 2026.06.12 | ₩8,790 | ₩9,180 | ₩8,530 | ₩8,920 | +1.48% | 3.9만 |
|---|
| 2026.06.11 | ₩8,140 | ₩8,540 | ₩7,940 | ₩8,400 | +3.19% | 3.1만 |
|---|
| 2026.06.10 | ₩8,460 | ₩8,580 | ₩7,900 | ₩8,140 | -3.78% | 5.9만 |
|---|
| 2026.06.09 | ₩8,000 | ₩8,500 | ₩8,000 | ₩8,470 | +5.88% | 4.4만 |
|---|
| 2026.06.08 | ₩7,660 | ₩8,540 | ₩7,660 | ₩8,070 | +5.35% | 9.5만 |
|---|
| 2026.06.05 | ₩8,900 | ₩9,080 | ₩8,430 | ₩8,750 | -1.69% | 5.8만 |
|---|
| 2026.06.04 | ₩9,000 | ₩9,660 | ₩9,000 | ₩9,090 | +1.00% | 3.8만 |
|---|
| 2026.06.02 | ₩9,600 | ₩9,640 | ₩8,880 | ₩9,030 | -5.94% | 11.2만 |
|---|
| 2026.06.01 | ₩10,570 | ₩10,600 | ₩9,710 | ₩9,820 | -7.10% | 8만 |
|---|
| 2026.05.29 | ₩11,340 | ₩11,390 | ₩10,310 | ₩10,570 | -6.79% | 9.4만 |
|---|
| 2026.05.28 | ₩11,250 | ₩11,250 | ₩10,210 | ₩11,110 | -1.24% | 10.9만 |
|---|
| 2026.05.27 | ₩10,920 | ₩12,000 | ₩10,650 | ₩11,000 | +0.73% | 31.3만 |
|---|
| 2026.05.26 | ₩10,740 | ₩11,440 | ₩10,450 | ₩10,480 | -2.42% | 7.4만 |
|---|
| 2026.05.22 | ₩10,410 | ₩10,920 | ₩10,120 | ₩10,690 | +2.69% | 8만 |
|---|
| 2026.05.21 | ₩9,710 | ₩10,390 | ₩9,710 | ₩10,110 | +4.12% | 10만 |
|---|
| 2026.05.20 | ₩9,300 | ₩10,880 | ₩9,110 | ₩9,590 | +3.12% | 48.7만 |
|---|
| 2026.05.19 | ₩9,600 | ₩9,600 | ₩8,840 | ₩9,300 | -3.13% | 9.1만 |
|---|
| 2026.05.18 | ₩10,690 | ₩10,690 | ₩9,200 | ₩9,620 | -10.01% | 23.2만 |
|---|
| 2026.05.15 | ₩11,280 | ₩11,760 | ₩10,600 | ₩11,250 | -0.27% | 15만 |
|---|
| 2026.05.14 | ₩10,770 | ₩11,750 | ₩10,720 | ₩11,250 | +4.46% | 6.2만 |
|---|
| 2026.05.13 | ₩10,950 | ₩11,150 | ₩10,680 | ₩10,770 | -1.64% | 3.9만 |
|---|
| 2026.05.12 | ₩11,440 | ₩11,650 | ₩10,760 | ₩10,950 | -4.28% | 10.3만 |
|---|
| 2026.05.11 | ₩11,690 | ₩11,900 | ₩11,220 | ₩11,660 | -0.26% | 8.5만 |
|---|
| 2026.05.08 | ₩11,250 | ₩11,460 | ₩10,900 | ₩11,330 | +0.71% | 4만 |
|---|
| 2026.05.07 | ₩12,000 | ₩12,010 | ₩11,110 | ₩11,330 | -5.58% | 10.4만 |
|---|
| 2026.05.06 | ₩11,890 | ₩12,670 | ₩11,810 | ₩12,000 | +0.93% | 18.7만 |
|---|
| 2026.05.04 | ₩11,260 | ₩11,990 | ₩11,260 | ₩11,690 | +3.82% | 10.9만 |
|---|
| 2026.04.30 | ₩11,350 | ₩11,600 | ₩11,000 | ₩11,050 | -2.64% | 5.8만 |
|---|
| 2026.04.29 | ₩10,920 | ₩11,550 | ₩10,750 | ₩11,340 | +3.85% | 8.8만 |
|---|
| 2026.04.28 | ₩11,000 | ₩11,210 | ₩10,770 | ₩10,920 | -0.73% | 4.7만 |
|---|
| 2026.04.27 | ₩11,080 | ₩11,150 | ₩10,860 | ₩10,970 | -0.99% | 6만 |
|---|
| 2026.04.24 | ₩10,540 | ₩11,070 | ₩10,540 | ₩10,980 | +4.17% | 9.1만 |
|---|
| 2026.04.23 | ₩10,550 | ₩10,940 | ₩10,400 | ₩10,540 | -0.09% | 9.9만 |
|---|
| 2026.04.22 | ₩10,470 | ₩10,560 | ₩10,190 | ₩10,420 | -0.48% | 2.9만 |
|---|
| 2026.04.21 | ₩10,280 | ₩10,400 | ₩10,200 | ₩10,290 | +0.10% | 3.9만 |
|---|
| 2026.04.20 | ₩10,360 | ₩10,490 | ₩10,250 | ₩10,310 | -0.48% | 2.9만 |
|---|
| 2026.04.17 | ₩10,660 | ₩10,660 | ₩10,410 | ₩10,490 | -1.59% | 2.1만 |
|---|
| 2026.04.16 | ₩10,850 | ₩10,910 | ₩10,500 | ₩10,690 | -1.47% | 4.4만 |
|---|
| 2026.04.15 | ₩10,450 | ₩11,300 | ₩10,410 | ₩10,850 | +3.83% | 13.9만 |
|---|
| 2026.04.14 | ₩10,300 | ₩10,440 | ₩10,160 | ₩10,320 | +0.19% | 5.6만 |
|---|
| 2026.04.13 | ₩9,830 | ₩10,290 | ₩9,780 | ₩10,050 | +2.24% | 2.8만 |
|---|
| 2026.04.10 | ₩10,000 | ₩10,090 | ₩9,860 | ₩9,920 | -0.80% | 1.8만 |
|---|
| 2026.04.09 | ₩10,140 | ₩10,140 | ₩9,740 | ₩9,910 | -2.27% | 3만 |
|---|
| 2026.04.08 | ₩9,830 | ₩10,150 | ₩9,760 | ₩10,140 | +3.15% | 4.8만 |
|---|
| 2026.04.07 | ₩9,750 | ₩9,830 | ₩9,420 | ₩9,640 | -1.13% | 1.5만 |
|---|
| 2026.04.06 | ₩9,650 | ₩9,900 | ₩9,430 | ₩9,520 | -1.35% | 1.6만 |
|---|
| 2026.04.03 | ₩9,500 | ₩9,930 | ₩9,500 | ₩9,650 | +1.58% | 1.7만 |
|---|
| 2026.04.02 | ₩10,290 | ₩10,430 | ₩9,300 | ₩9,430 | -8.36% | 3.8만 |
|---|
| 2026.04.01 | ₩9,800 | ₩10,200 | ₩9,800 | ₩10,100 | +3.06% | 2.4만 |
|---|
| 2026.03.31 | ₩9,950 | ₩10,150 | ₩9,410 | ₩9,560 | -3.92% | 3.4만 |
|---|
| 2026.03.30 | ₩9,720 | ₩10,170 | ₩9,410 | ₩9,960 | +2.47% | 4.9만 |
|---|
| 2026.03.27 | ₩9,700 | ₩9,990 | ₩9,600 | ₩9,810 | +1.13% | 2.4만 |
|---|
| 2026.03.26 | ₩10,330 | ₩10,570 | ₩9,870 | ₩9,890 | -4.26% | 4.7만 |
|---|
| 2026.03.25 | ₩10,110 | ₩10,640 | ₩10,110 | ₩10,420 | +3.07% | 5.2만 |
|---|
| 2026.03.24 | ₩11,000 | ₩11,020 | ₩9,910 | ₩10,050 | -8.64% | 13.3만 |
|---|
| 2026.03.23 | ₩10,240 | ₩11,630 | ₩10,100 | ₩10,610 | +3.61% | 41.1만 |
|---|
| 2026.03.20 | ₩10,140 | ₩10,760 | ₩10,140 | ₩10,300 | +1.58% | 10.4만 |
|---|
| 2026.03.19 | ₩10,090 | ₩10,090 | ₩9,650 | ₩9,890 | -1.98% | 4.7만 |
|---|
| 2026.03.18 | ₩10,160 | ₩10,500 | ₩9,990 | ₩10,090 | -0.69% | 6.7만 |
|---|
| 2026.03.17 | ₩9,990 | ₩10,640 | ₩9,990 | ₩10,160 | +1.70% | 7.8만 |
|---|
| 2026.03.16 | ₩9,950 | ₩10,460 | ₩9,770 | ₩9,900 | -0.50% | 8.1만 |
|---|
| 2026.03.13 | ₩9,890 | ₩10,050 | ₩9,650 | ₩9,810 | -0.81% | 5.4만 |
|---|
| 2026.03.12 | ₩9,760 | ₩10,250 | ₩9,760 | ₩9,980 | +2.25% | 6.7만 |
|---|
| 2026.03.11 | ₩9,780 | ₩10,070 | ₩9,650 | ₩9,800 | +0.20% | 10.2만 |
|---|
| 2026.03.10 | ₩9,030 | ₩10,890 | ₩8,950 | ₩9,780 | +8.31% | 36.4만 |
|---|
| 2026.03.09 | ₩9,470 | ₩9,470 | ₩8,540 | ₩8,790 | -7.18% | 4.7만 |
|---|
| 2026.03.06 | ₩8,900 | ₩9,550 | ₩8,900 | ₩9,530 | +7.08% | 3.4만 |
|---|
| 2026.03.05 | ₩8,900 | ₩9,400 | ₩8,900 | ₩9,190 | +3.26% | 4.9만 |
|---|
| 2026.03.04 | ₩9,480 | ₩9,480 | ₩8,200 | ₩8,330 | -12.13% | 9.1만 |
|---|
| 2026.03.03 | ₩9,860 | ₩10,200 | ₩9,390 | ₩9,490 | -3.75% | 7.5만 |
|---|
| 2026.02.27 | ₩10,380 | ₩10,380 | ₩9,670 | ₩9,920 | -4.43% | 9.6만 |
|---|
| 2026.02.26 | ₩10,390 | ₩11,000 | ₩10,200 | ₩10,380 | -0.10% | 20.8만 |
|---|
| 2026.02.25 | ₩9,960 | ₩11,110 | ₩9,860 | ₩10,390 | +4.32% | 39.4만 |
|---|
| 2026.02.24 | ₩9,770 | ₩10,020 | ₩9,700 | ₩9,910 | +1.43% | 10만 |
|---|
| 2026.02.23 | ₩9,630 | ₩9,940 | ₩9,430 | ₩9,770 | +1.45% | 10.1만 |
|---|
| 2026.02.20 | ₩9,670 | ₩9,680 | ₩9,400 | ₩9,620 | -0.52% | 6.7만 |
|---|
| 2026.02.19 | ₩9,570 | ₩9,780 | ₩9,450 | ₩9,700 | +1.36% | 6.5만 |
|---|
| 2026.02.13 | ₩9,300 | ₩9,730 | ₩9,160 | ₩9,410 | +1.18% | 5만 |
|---|
| 2026.02.12 | ₩9,780 | ₩9,850 | ₩9,450 | ₩9,490 | -2.97% | 7.6만 |
|---|
| 2026.02.11 | ₩9,350 | ₩9,880 | ₩9,180 | ₩9,780 | +4.60% | 23.4만 |
|---|
| 2026.02.10 | ₩9,500 | ₩9,500 | ₩9,100 | ₩9,350 | -1.58% | 5.5만 |
|---|
| 2026.02.09 | ₩8,980 | ₩9,180 | ₩8,890 | ₩9,120 | +1.56% | 3.3만 |
|---|
| 2026.02.06 | ₩8,900 | ₩8,900 | ₩8,390 | ₩8,840 | -0.67% | 3.7만 |
|---|
| 2026.02.05 | ₩9,070 | ₩9,080 | ₩8,890 | ₩8,920 | -1.65% | 2.8만 |
|---|
| 2026.02.04 | ₩8,920 | ₩9,100 | ₩8,880 | ₩9,060 | +1.57% | 3.4만 |
|---|
| 2026.02.03 | ₩9,080 | ₩9,080 | ₩8,830 | ₩9,010 | -0.77% | 2.5만 |
|---|
| 2026.02.02 | ₩9,170 | ₩9,180 | ₩8,770 | ₩8,780 | -4.25% | 4.1만 |
|---|
| 2026.01.30 | ₩9,300 | ₩9,360 | ₩9,050 | ₩9,170 | -1.40% | 3.5만 |
|---|
| 2026.01.29 | ₩9,300 | ₩9,370 | ₩9,080 | ₩9,300 | 0.00% | 7.3만 |
|---|
| 2026.01.28 | ₩9,100 | ₩9,400 | ₩9,100 | ₩9,230 | +1.43% | 5.7만 |
|---|
| 2026.01.27 | ₩9,160 | ₩9,380 | ₩8,970 | ₩9,060 | -1.09% | 9만 |
|---|
| 2026.01.26 | ₩9,100 | ₩9,290 | ₩9,030 | ₩9,160 | +0.66% | 7.1만 |
|---|
| 2026.01.23 | ₩8,950 | ₩9,170 | ₩8,810 | ₩9,100 | +1.68% | 4.6만 |
|---|
| 2026.01.22 | ₩9,050 | ₩9,240 | ₩8,910 | ₩8,940 | -1.22% | 5.4만 |
|---|
| 2026.01.21 | ₩9,010 | ₩9,290 | ₩8,820 | ₩9,000 | -0.11% | 10.7만 |
|---|
| 2026.01.20 | ₩8,640 | ₩9,120 | ₩8,500 | ₩9,030 | +4.51% | 12.3만 |
|---|
| 2026.01.19 | ₩8,500 | ₩8,750 | ₩8,470 | ₩8,720 | +2.59% | 4.3만 |
|---|
| 2026.01.16 | ₩8,470 | ₩8,680 | ₩8,410 | ₩8,480 | +0.12% | 3.7만 |
|---|
| 2026.01.15 | ₩8,400 | ₩8,470 | ₩8,320 | ₩8,470 | +0.83% | 3.8만 |
|---|
| 2026.01.14 | ₩8,680 | ₩8,710 | ₩8,450 | ₩8,450 | -2.65% | 4.4만 |
|---|
| 2026.01.13 | ₩8,450 | ₩8,740 | ₩8,430 | ₩8,620 | +2.01% | 5.8만 |
|---|
| 2026.01.12 | ₩8,390 | ₩9,800 | ₩8,370 | ₩8,530 | +1.67% | 71.9만 |
|---|
| 2026.01.09 | ₩8,230 | ₩8,450 | ₩8,160 | ₩8,220 | -0.12% | 1.5만 |
|---|
| 2026.01.08 | ₩8,600 | ₩8,600 | ₩8,290 | ₩8,290 | -3.60% | 2.2만 |
|---|
| 2026.01.07 | ₩8,780 | ₩8,860 | ₩8,540 | ₩8,580 | -2.28% | 2.1만 |
|---|
| 2026.01.06 | ₩8,840 | ₩8,930 | ₩8,760 | ₩8,780 | -0.68% | 1.4만 |
|---|
| 2026.01.05 | ₩8,770 | ₩9,000 | ₩8,710 | ₩8,840 | +0.80% | 2.7만 |
|---|
| 2026.01.02 | ₩8,480 | ₩8,720 | ₩8,480 | ₩8,710 | +2.71% | 8.6천 |
|---|
| 2025.12.30 | ₩8,300 | ₩8,600 | ₩8,200 | ₩8,520 | +2.65% | 2.1만 |
|---|
| 2025.12.29 | ₩8,260 | ₩8,430 | ₩8,100 | ₩8,390 | +1.57% | 1.1만 |
|---|
| 2025.12.26 | ₩8,330 | ₩8,470 | ₩8,250 | ₩8,390 | +0.72% | 1.2만 |
|---|
| 2025.12.24 | ₩8,410 | ₩8,410 | ₩8,160 | ₩8,330 | -0.95% | 9.8천 |
|---|
| 2025.12.23 | ₩8,560 | ₩8,590 | ₩8,390 | ₩8,410 | -1.75% | 1.7만 |
|---|
| 2025.12.22 | ₩8,380 | ₩8,650 | ₩8,380 | ₩8,600 | +2.63% | 1.1만 |
|---|
| 2025.12.19 | ₩8,370 | ₩8,490 | ₩8,210 | ₩8,440 | +0.84% | 8.8천 |
|---|
| 2025.12.18 | ₩8,480 | ₩8,570 | ₩8,300 | ₩8,370 | -1.30% | 1.5만 |
|---|
| 2025.12.17 | ₩8,460 | ₩8,680 | ₩8,440 | ₩8,560 | +1.18% | 1.1만 |
|---|
| 2025.12.16 | ₩8,740 | ₩8,740 | ₩8,420 | ₩8,460 | -3.20% | 1.8만 |
|---|
| 2025.12.15 | ₩8,730 | ₩8,730 | ₩8,500 | ₩8,690 | -0.46% | 5.7천 |
|---|
| 2025.12.12 | ₩8,690 | ₩8,800 | ₩8,520 | ₩8,730 | +0.46% | 1.6만 |
|---|
| 2025.12.11 | ₩8,570 | ₩8,730 | ₩8,500 | ₩8,610 | +0.47% | 1.4만 |
|---|
| 2025.12.10 | ₩8,570 | ₩8,700 | ₩8,460 | ₩8,560 | -0.12% | 2.1만 |
|---|
| 2025.12.09 | ₩8,600 | ₩8,770 | ₩8,530 | ₩8,640 | +0.47% | 1.4만 |
|---|
| 2025.12.08 | ₩8,670 | ₩8,830 | ₩8,600 | ₩8,680 | +0.12% | 2.6만 |
|---|
| 2025.12.05 | ₩8,490 | ₩8,670 | ₩8,470 | ₩8,670 | +2.12% | 2만 |
|---|
| 2025.12.04 | ₩8,720 | ₩8,740 | ₩8,460 | ₩8,540 | -2.06% | 1.4만 |
|---|
| 2025.12.03 | ₩8,680 | ₩8,700 | ₩8,520 | ₩8,640 | -0.46% | 1.7만 |
|---|
| 2025.12.02 | ₩8,500 | ₩8,550 | ₩8,380 | ₩8,510 | +0.12% | 8.7천 |
|---|
| 2025.12.01 | ₩8,660 | ₩8,670 | ₩8,440 | ₩8,480 | -2.08% | 2.3만 |
|---|
| 2025.11.28 | ₩8,280 | ₩8,470 | ₩8,220 | ₩8,440 | +1.93% | 2.4만 |
|---|
| 2025.11.27 | ₩8,180 | ₩8,330 | ₩8,130 | ₩8,280 | +1.22% | 1.4만 |
|---|
| 2025.11.26 | ₩8,120 | ₩8,190 | ₩8,020 | ₩8,180 | +0.74% | 1.2만 |
|---|
| 2025.11.25 | ₩7,920 | ₩8,200 | ₩7,920 | ₩8,090 | +2.15% | 2.1만 |
|---|
| 2025.11.24 | ₩8,290 | ₩8,290 | ₩7,840 | ₩7,970 | -3.86% | 3.1만 |
|---|
| 2025.11.21 | ₩8,020 | ₩8,210 | ₩7,990 | ₩8,100 | +1.00% | 3.1만 |
|---|
| 2025.11.20 | ₩8,270 | ₩8,440 | ₩8,270 | ₩8,340 | +0.85% | 1.1만 |
|---|
| 2025.11.19 | ₩8,350 | ₩8,500 | ₩8,070 | ₩8,270 | -0.96% | 3.6만 |
|---|
| 2025.11.18 | ₩8,730 | ₩8,760 | ₩8,330 | ₩8,340 | -4.47% | 3.7만 |
|---|
| 2025.11.17 | ₩8,500 | ₩8,890 | ₩8,470 | ₩8,800 | +3.53% | 4.2만 |
|---|
| 2025.11.14 | ₩8,380 | ₩8,850 | ₩8,330 | ₩8,450 | +0.84% | 4만 |
|---|
| 2025.11.13 | ₩8,420 | ₩8,850 | ₩8,420 | ₩8,470 | +0.59% | 1.7만 |
|---|
| 2025.11.12 | ₩8,430 | ₩8,560 | ₩8,360 | ₩8,490 | +0.71% | 1.2만 |
|---|
| 2025.11.11 | ₩8,500 | ₩8,750 | ₩8,390 | ₩8,470 | -0.35% | 3.2만 |
|---|
| 2025.11.10 | ₩8,070 | ₩9,120 | ₩7,990 | ₩8,560 | +6.07% | 21.1만 |
|---|
| 2025.11.07 | ₩8,100 | ₩8,710 | ₩7,940 | ₩8,050 | -0.62% | 13.8만 |
|---|
| 2025.11.06 | ₩8,750 | ₩8,750 | ₩8,330 | ₩8,330 | -4.80% | 4.5만 |
|---|
| 2025.11.05 | ₩8,890 | ₩8,900 | ₩8,200 | ₩8,410 | -5.40% | 10.2만 |
|---|
| 2025.11.04 | ₩8,680 | ₩9,210 | ₩8,520 | ₩8,960 | +3.23% | 9.2만 |
|---|
| 2025.11.03 | ₩8,790 | ₩8,880 | ₩8,540 | ₩8,680 | -1.25% | 6.5만 |
|---|
| 2025.10.31 | ₩8,700 | ₩9,160 | ₩8,500 | ₩8,790 | +1.03% | 5.3만 |
|---|
| 2025.10.30 | ₩9,360 | ₩9,360 | ₩8,670 | ₩8,680 | -7.26% | 8.5만 |
|---|
| 2025.10.29 | ₩9,240 | ₩9,590 | ₩9,000 | ₩9,380 | +1.52% | 8.4만 |
|---|
| 2025.10.28 | ₩9,240 | ₩9,350 | ₩9,190 | ₩9,200 | -0.43% | 3.7만 |
|---|
| 2025.10.27 | ₩9,650 | ₩9,750 | ₩9,270 | ₩9,280 | -3.83% | 8만 |
|---|
| 2025.10.24 | ₩9,610 | ₩10,330 | ₩9,300 | ₩9,580 | -0.31% | 30.3만 |
|---|
| 2025.10.23 | ₩9,750 | ₩10,030 | ₩9,550 | ₩9,630 | -1.23% | 16.9만 |
|---|
| 2025.10.22 | ₩9,500 | ₩10,290 | ₩9,210 | ₩9,850 | +3.68% | 52.1만 |
|---|
| 2025.10.21 | ₩8,800 | ₩9,680 | ₩8,800 | ₩9,520 | +8.18% | 37.9만 |
|---|
| 2025.10.20 | ₩8,660 | ₩8,890 | ₩8,570 | ₩8,690 | +0.35% | 2.3만 |
|---|
| 2025.10.17 | ₩8,910 | ₩8,960 | ₩8,590 | ₩8,590 | -3.59% | 6만 |
|---|
| 2025.10.16 | ₩9,040 | ₩9,220 | ₩8,900 | ₩8,910 | -1.44% | 4.9만 |
|---|
| 2025.10.15 | ₩8,880 | ₩9,210 | ₩8,880 | ₩9,130 | +2.82% | 4.6만 |
|---|
| 2025.10.14 | ₩9,280 | ₩9,480 | ₩8,820 | ₩8,930 | -3.77% | 10.8만 |
|---|
| 2025.10.13 | ₩9,210 | ₩9,400 | ₩9,040 | ₩9,250 | +0.43% | 5.7만 |
|---|
| 2025.10.10 | ₩9,380 | ₩9,740 | ₩9,380 | ₩9,450 | +0.75% | 13.3만 |
|---|