시장 데이터를 불러오는 중
전체 종목
이삭엔지니어링 과거 주가
351330.KQ · KOSDAQ
주요 제품·사업: 공장자동화 설비제어
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
351330.KQ · KOSDAQ
주요 제품·사업: 공장자동화 설비제어
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,530 | ₩3,530 | ₩3,400 | ₩3,455 | -2.12% | 9.5천 |
| 2026.10.07 | ₩3,585 | ₩3,625 | ₩3,475 | ₩3,475 | -3.07% | 1.8만 |
| 2026.10.06 | ₩3,470 | ₩3,610 | ₩3,350 | ₩3,585 | +3.31% | 2.9만 |
| 2026.10.02 | ₩3,425 | ₩3,530 | ₩3,370 | ₩3,430 | +0.15% | 1.6만 |
| 2026.10.01 | ₩3,280 | ₩3,525 | ₩3,275 | ₩3,425 | +4.42% | 1.6만 |
| 2026.09.30 | ₩3,330 | ₩3,385 | ₩3,280 | ₩3,280 | -1.50% | 1.5만 |
| 2026.09.29 | ₩3,365 | ₩3,600 | ₩3,230 | ₩3,340 | -0.74% | 2.9만 |
| 2026.09.28 | ₩3,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,315 |
| ₩3,375 |
| -3.71% |
| 1.9만 |
| 2026.09.23 | ₩3,525 | ₩3,605 | ₩3,405 | ₩3,500 | -0.71% | 4만 |
|---|
| 2026.09.22 | ₩3,395 | ₩3,980 | ₩3,300 | ₩3,510 | +3.39% | 29.1만 |
|---|
| 2026.09.21 | ₩3,470 | ₩3,470 | ₩3,260 | ₩3,300 | -4.90% | 3.6만 |
|---|
| 2026.09.18 | ₩2,995 | ₩3,700 | ₩2,995 | ₩3,475 | +16.03% | 18.3만 |
|---|
| 2026.09.17 | ₩3,265 | ₩3,265 | ₩2,930 | ₩2,980 | -8.73% | 6.2만 |
|---|
| 2026.09.16 | ₩3,390 | ₩3,410 | ₩3,125 | ₩3,150 | -7.08% | 5.1만 |
|---|
| 2026.09.15 | ₩3,395 | ₩3,430 | ₩3,320 | ₩3,325 | -2.06% | 8.2천 |
|---|
| 2026.09.14 | ₩3,450 | ₩3,520 | ₩3,330 | ₩3,345 | -3.04% | 7.6천 |
|---|
| 2026.09.11 | ₩3,490 | ₩3,575 | ₩3,410 | ₩3,450 | -1.15% | 4.7천 |
|---|
| 2026.09.10 | ₩3,515 | ₩3,520 | ₩3,345 | ₩3,460 | -1.56% | 7.6천 |
|---|
| 2026.09.09 | ₩3,360 | ₩3,620 | ₩3,345 | ₩3,430 | +2.08% | 2만 |
|---|
| 2026.09.08 | ₩3,425 | ₩3,455 | ₩3,300 | ₩3,360 | -1.90% | 1.7만 |
|---|
| 2026.09.07 | ₩3,550 | ₩3,550 | ₩3,410 | ₩3,440 | -3.10% | 1.3만 |
|---|
| 2026.09.04 | ₩3,485 | ₩3,585 | ₩3,465 | ₩3,550 | +1.87% | 5.1천 |
|---|
| 2026.09.03 | ₩3,530 | ₩3,540 | ₩3,435 | ₩3,485 | -1.27% | 6.6천 |
|---|
| 2026.09.02 | ₩3,555 | ₩3,555 | ₩3,405 | ₩3,510 | -1.27% | 5.1천 |
|---|
| 2026.09.01 | ₩3,610 | ₩3,650 | ₩3,550 | ₩3,555 | -1.52% | 3천 |
|---|
| 2026.08.31 | ₩3,575 | ₩3,660 | ₩3,490 | ₩3,610 | +0.98% | 1.2만 |
|---|
| 2026.08.28 | ₩3,550 | ₩3,645 | ₩3,525 | ₩3,575 | +0.70% | 3.8천 |
|---|
| 2026.08.27 | ₩3,455 | ₩3,650 | ₩3,455 | ₩3,545 | +2.60% | 6.4천 |
|---|
| 2026.08.26 | ₩3,510 | ₩3,590 | ₩3,490 | ₩3,510 | 0.00% | 6.4천 |
|---|
| 2026.08.25 | ₩3,455 | ₩3,550 | ₩3,360 | ₩3,510 | +1.59% | 9.9천 |
|---|
| 2026.08.24 | ₩3,585 | ₩3,650 | ₩3,455 | ₩3,455 | -3.63% | 1.4만 |
|---|
| 2026.08.21 | ₩3,710 | ₩3,710 | ₩3,510 | ₩3,585 | -3.37% | 2.2만 |
|---|
| 2026.08.20 | ₩3,720 | ₩3,795 | ₩3,620 | ₩3,735 | +0.40% | 2.5만 |
|---|
| 2026.08.19 | ₩3,705 | ₩3,755 | ₩3,550 | ₩3,750 | +1.21% | 4.4만 |
|---|
| 2026.08.18 | ₩3,725 | ₩4,485 | ₩3,595 | ₩3,760 | +0.94% | 30.5만 |
|---|
| 2026.08.14 | ₩3,770 | ₩3,855 | ₩3,710 | ₩3,725 | -1.19% | 1.5만 |
|---|
| 2026.08.13 | ₩3,785 | ₩3,855 | ₩3,730 | ₩3,770 | -0.40% | 9.9천 |
|---|
| 2026.08.12 | ₩3,815 | ₩3,890 | ₩3,725 | ₩3,780 | -0.92% | 8천 |
|---|
| 2026.08.11 | ₩3,725 | ₩3,875 | ₩3,725 | ₩3,815 | +2.42% | 7.5천 |
|---|
| 2026.08.10 | ₩3,555 | ₩3,845 | ₩3,550 | ₩3,820 | +7.45% | 1.4만 |
|---|
| 2026.08.07 | ₩3,700 | ₩3,700 | ₩3,420 | ₩3,530 | -4.59% | 1.5만 |
|---|
| 2026.08.06 | ₩3,610 | ₩3,730 | ₩3,495 | ₩3,615 | +0.14% | 1.4만 |
|---|
| 2026.08.05 | ₩3,555 | ₩3,710 | ₩3,535 | ₩3,610 | +1.55% | 1.6만 |
|---|
| 2026.08.04 | ₩3,490 | ₩3,650 | ₩3,490 | ₩3,555 | +1.86% | 1.1만 |
|---|
| 2026.08.03 | ₩3,315 | ₩3,645 | ₩3,260 | ₩3,545 | +6.94% | 4.4만 |
|---|
| 2026.07.31 | ₩3,250 | ₩3,385 | ₩3,150 | ₩3,315 | +2.00% | 2.9만 |
|---|
| 2026.07.30 | ₩2,905 | ₩3,350 | ₩2,905 | ₩3,020 | +3.96% | 9.5만 |
|---|
| 2026.07.29 | ₩3,740 | ₩3,780 | ₩3,220 | ₩3,300 | -11.76% | 2.7만 |
|---|
| 2026.07.28 | ₩3,655 | ₩3,760 | ₩3,505 | ₩3,630 | -0.68% | 2만 |
|---|
| 2026.07.27 | ₩3,620 | ₩3,860 | ₩3,620 | ₩3,780 | +4.42% | 1.2만 |
|---|
| 2026.07.24 | ₩3,690 | ₩3,805 | ₩3,585 | ₩3,640 | -1.36% | 8.6천 |
|---|
| 2026.07.23 | ₩3,815 | ₩3,910 | ₩3,665 | ₩3,720 | -2.49% | 3.7만 |
|---|
| 2026.07.22 | ₩3,720 | ₩4,080 | ₩3,545 | ₩3,900 | +4.84% | 9.2만 |
|---|
| 2026.07.21 | ₩3,155 | ₩3,710 | ₩3,100 | ₩3,505 | +11.09% | 5.6만 |
|---|
| 2026.07.20 | ₩3,650 | ₩3,650 | ₩3,250 | ₩3,250 | -10.96% | 1.5만 |
|---|
| 2026.07.16 | ₩3,790 | ₩3,790 | ₩3,465 | ₩3,680 | -2.90% | 1.2만 |
|---|
| 2026.07.15 | ₩3,420 | ₩3,660 | ₩3,420 | ₩3,615 | +5.70% | 2만 |
|---|
| 2026.07.14 | ₩3,490 | ₩3,535 | ₩3,325 | ₩3,430 | -1.72% | 3.4만 |
|---|
| 2026.07.13 | ₩3,770 | ₩3,875 | ₩3,515 | ₩3,515 | -6.76% | 3만 |
|---|
| 2026.07.10 | ₩3,705 | ₩3,910 | ₩3,680 | ₩3,760 | +1.48% | 4.6만 |
|---|
| 2026.07.09 | ₩3,655 | ₩3,860 | ₩3,625 | ₩3,740 | +2.33% | 3.7만 |
|---|
| 2026.07.08 | ₩3,940 | ₩3,970 | ₩3,750 | ₩3,800 | -3.55% | 1.3만 |
|---|
| 2026.07.07 | ₩4,000 | ₩4,120 | ₩3,850 | ₩3,940 | -1.50% | 8.9천 |
|---|
| 2026.07.06 | ₩4,030 | ₩4,130 | ₩3,960 | ₩4,005 | -0.62% | 3.9천 |
|---|
| 2026.07.03 | ₩3,895 | ₩4,075 | ₩3,730 | ₩4,055 | +4.11% | 1.3만 |
|---|
| 2026.07.02 | ₩4,340 | ₩4,340 | ₩3,870 | ₩3,895 | -10.25% | 1.5만 |
|---|
| 2026.07.01 | ₩4,400 | ₩4,400 | ₩4,070 | ₩4,175 | -5.11% | 7.4천 |
|---|
| 2026.06.30 | ₩4,010 | ₩4,290 | ₩3,950 | ₩4,060 | +1.25% | 2.3만 |
|---|
| 2026.06.29 | ₩3,495 | ₩4,230 | ₩3,495 | ₩4,150 | +18.74% | 4.1만 |
|---|
| 2026.06.26 | ₩3,695 | ₩3,875 | ₩3,490 | ₩3,645 | -1.35% | 4.8만 |
|---|
| 2026.06.25 | ₩3,830 | ₩4,210 | ₩3,725 | ₩3,725 | -2.74% | 4.8만 |
|---|
| 2026.06.24 | ₩4,015 | ₩4,300 | ₩3,810 | ₩3,905 | -2.74% | 8.6만 |
|---|
| 2026.06.23 | ₩4,310 | ₩4,500 | ₩4,165 | ₩4,180 | -3.02% | 6.4만 |
|---|
| 2026.06.22 | ₩4,795 | ₩4,800 | ₩4,375 | ₩4,375 | -8.76% | 5만 |
|---|
| 2026.06.19 | ₩5,110 | ₩5,110 | ₩4,625 | ₩4,795 | -6.16% | 4.8만 |
|---|
| 2026.06.18 | ₩5,100 | ₩5,140 | ₩4,890 | ₩4,980 | -2.35% | 2.7만 |
|---|
| 2026.06.17 | ₩5,270 | ₩5,270 | ₩5,090 | ₩5,150 | -2.28% | 2만 |
|---|
| 2026.06.16 | ₩5,300 | ₩5,350 | ₩5,140 | ₩5,260 | -0.75% | 1.2만 |
|---|
| 2026.06.15 | ₩5,550 | ₩5,550 | ₩5,250 | ₩5,280 | -4.86% | 1.3만 |
|---|
| 2026.06.12 | ₩5,330 | ₩5,420 | ₩5,230 | ₩5,400 | +1.31% | 1.3만 |
|---|
| 2026.06.11 | ₩4,955 | ₩5,200 | ₩4,915 | ₩5,180 | +4.54% | 1.2만 |
|---|
| 2026.06.10 | ₩5,370 | ₩5,370 | ₩4,945 | ₩5,000 | -6.89% | 18 |
|---|
| 2026.06.09 | ₩4,640 | ₩5,370 | ₩4,640 | ₩5,370 | +15.73% | 3.1만 |
|---|
| 2026.06.08 | ₩5,300 | ₩5,450 | ₩4,820 | ₩4,820 | -9.06% | 7만 |
|---|
| 2026.06.05 | ₩5,780 | ₩5,780 | ₩5,350 | ₩5,550 | -3.98% | 3.8만 |
|---|
| 2026.06.04 | ₩5,800 | ₩5,930 | ₩5,600 | ₩5,820 | +0.34% | 3.9만 |
|---|
| 2026.06.02 | ₩5,920 | ₩6,020 | ₩5,590 | ₩5,890 | -0.51% | 4.8만 |
|---|
| 2026.06.01 | ₩6,210 | ₩6,250 | ₩5,900 | ₩5,910 | -4.83% | 4.6만 |
|---|
| 2026.05.29 | ₩6,590 | ₩6,800 | ₩5,980 | ₩6,100 | -7.44% | 9.2만 |
|---|
| 2026.05.28 | ₩6,730 | ₩6,730 | ₩6,100 | ₩6,190 | -8.02% | 7.5만 |
|---|
| 2026.05.27 | ₩6,890 | ₩6,920 | ₩6,550 | ₩6,570 | -4.64% | 11.3만 |
|---|
| 2026.05.26 | ₩7,100 | ₩7,270 | ₩6,930 | ₩6,950 | -2.11% | 3.2만 |
|---|
| 2026.05.22 | ₩7,000 | ₩7,240 | ₩7,000 | ₩7,140 | +2.00% | 4.2만 |
|---|
| 2026.05.21 | ₩6,900 | ₩7,180 | ₩6,900 | ₩7,050 | +2.17% | 1.4만 |
|---|
| 2026.05.20 | ₩6,900 | ₩7,180 | ₩6,770 | ₩6,840 | -0.87% | 4.7만 |
|---|
| 2026.05.19 | ₩7,130 | ₩7,520 | ₩6,820 | ₩7,010 | -1.68% | 4.6만 |
|---|
| 2026.05.18 | ₩7,520 | ₩7,520 | ₩7,050 | ₩7,220 | -3.99% | 4.2만 |
|---|
| 2026.05.15 | ₩7,660 | ₩8,420 | ₩7,390 | ₩7,520 | -1.83% | 18.8만 |
|---|
| 2026.05.14 | ₩8,110 | ₩8,240 | ₩7,640 | ₩7,770 | -4.19% | 6.5만 |
|---|
| 2026.05.13 | ₩8,040 | ₩8,230 | ₩7,670 | ₩8,110 | +0.87% | 4.5만 |
|---|
| 2026.05.12 | ₩8,300 | ₩8,640 | ₩7,900 | ₩7,930 | -4.46% | 16만 |
|---|
| 2026.05.11 | ₩8,250 | ₩8,730 | ₩7,960 | ₩8,270 | +0.24% | 13.8만 |
|---|
| 2026.05.08 | ₩8,330 | ₩8,540 | ₩8,160 | ₩8,250 | -0.96% | 6.3만 |
|---|
| 2026.05.07 | ₩8,120 | ₩8,750 | ₩7,910 | ₩8,300 | +2.22% | 22.7만 |
|---|
| 2026.05.06 | ₩8,010 | ₩8,570 | ₩7,860 | ₩8,270 | +3.25% | 14.5만 |
|---|
| 2026.05.04 | ₩7,980 | ₩8,250 | ₩7,900 | ₩8,030 | +0.63% | 4.1만 |
|---|
| 2026.04.30 | ₩8,100 | ₩8,300 | ₩7,850 | ₩7,970 | -1.60% | 6.7만 |
|---|
| 2026.04.29 | ₩7,850 | ₩8,000 | ₩7,650 | ₩7,970 | +1.53% | 3.9만 |
|---|
| 2026.04.28 | ₩7,960 | ₩7,960 | ₩7,710 | ₩7,870 | -1.13% | 2.6만 |
|---|
| 2026.04.27 | ₩7,850 | ₩8,120 | ₩7,790 | ₩7,930 | +1.02% | 11.4만 |
|---|
| 2026.04.24 | ₩7,550 | ₩7,770 | ₩7,550 | ₩7,680 | +1.72% | 2.8만 |
|---|
| 2026.04.23 | ₩7,840 | ₩7,840 | ₩7,530 | ₩7,550 | -3.70% | 3.1만 |
|---|
| 2026.04.22 | ₩7,650 | ₩7,750 | ₩7,530 | ₩7,720 | +0.92% | 3.1만 |
|---|
| 2026.04.21 | ₩7,590 | ₩7,750 | ₩7,520 | ₩7,650 | +0.79% | 3만 |
|---|
| 2026.04.20 | ₩7,830 | ₩7,890 | ₩7,430 | ₩7,590 | -3.07% | 6.7만 |
|---|
| 2026.04.17 | ₩7,530 | ₩8,040 | ₩7,390 | ₩7,700 | +2.26% | 11.2만 |
|---|
| 2026.04.16 | ₩7,450 | ₩7,560 | ₩7,410 | ₩7,460 | +0.13% | 3.1만 |
|---|
| 2026.04.15 | ₩7,470 | ₩7,490 | ₩7,390 | ₩7,430 | -0.54% | 1.9만 |
|---|
| 2026.04.14 | ₩7,290 | ₩7,460 | ₩7,290 | ₩7,420 | +1.78% | 2.1만 |
|---|
| 2026.04.13 | ₩7,200 | ₩7,280 | ₩7,100 | ₩7,230 | +0.42% | 1.2만 |
|---|
| 2026.04.10 | ₩7,120 | ₩7,420 | ₩7,120 | ₩7,290 | +2.39% | 2.9만 |
|---|
| 2026.04.09 | ₩7,440 | ₩7,440 | ₩7,120 | ₩7,120 | -4.30% | 1.5만 |
|---|
| 2026.04.08 | ₩7,230 | ₩7,360 | ₩7,100 | ₩7,270 | +0.55% | 2.5만 |
|---|
| 2026.04.07 | ₩6,960 | ₩7,170 | ₩6,900 | ₩7,040 | +1.15% | 2.1만 |
|---|
| 2026.04.06 | ₩6,920 | ₩7,100 | ₩6,890 | ₩6,980 | +0.87% | 2만 |
|---|
| 2026.04.03 | ₩7,330 | ₩7,330 | ₩6,920 | ₩6,920 | -5.59% | 2.1만 |
|---|
| 2026.04.02 | ₩7,500 | ₩7,520 | ₩6,900 | ₩6,910 | -7.87% | 6만 |
|---|
| 2026.04.01 | ₩7,050 | ₩7,380 | ₩7,050 | ₩7,360 | +4.40% | 2.5만 |
|---|
| 2026.03.31 | ₩7,120 | ₩7,410 | ₩6,970 | ₩6,970 | -2.11% | 4.3만 |
|---|
| 2026.03.30 | ₩7,300 | ₩7,380 | ₩7,090 | ₩7,200 | -1.37% | 2.8만 |
|---|
| 2026.03.27 | ₩7,350 | ₩7,580 | ₩7,270 | ₩7,410 | +0.82% | 2.4만 |
|---|
| 2026.03.26 | ₩7,740 | ₩7,740 | ₩7,460 | ₩7,460 | -3.62% | 3.1만 |
|---|
| 2026.03.25 | ₩7,680 | ₩7,790 | ₩7,640 | ₩7,760 | +1.04% | 2.9만 |
|---|
| 2026.03.24 | ₩7,660 | ₩7,690 | ₩7,410 | ₩7,690 | +0.39% | 4.6만 |
|---|
| 2026.03.23 | ₩7,910 | ₩7,930 | ₩7,360 | ₩7,370 | -6.83% | 8.4만 |
|---|
| 2026.03.20 | ₩7,510 | ₩9,010 | ₩7,460 | ₩7,950 | +5.86% | 56.6만 |
|---|
| 2026.03.19 | ₩7,570 | ₩7,570 | ₩7,390 | ₩7,560 | -0.13% | 2.8만 |
|---|
| 2026.03.18 | ₩7,530 | ₩7,760 | ₩7,510 | ₩7,640 | +1.46% | 2.8만 |
|---|
| 2026.03.17 | ₩7,580 | ₩7,680 | ₩7,480 | ₩7,500 | -1.06% | 2만 |
|---|
| 2026.03.16 | ₩7,800 | ₩7,800 | ₩7,400 | ₩7,480 | -4.10% | 1.9만 |
|---|
| 2026.03.13 | ₩7,400 | ₩7,650 | ₩7,300 | ₩7,640 | +3.24% | 1.9만 |
|---|
| 2026.03.12 | ₩7,560 | ₩7,730 | ₩7,500 | ₩7,630 | +0.93% | 2.5만 |
|---|
| 2026.03.11 | ₩7,750 | ₩7,840 | ₩7,500 | ₩7,570 | -2.32% | 4.1만 |
|---|
| 2026.03.10 | ₩7,390 | ₩7,650 | ₩7,390 | ₩7,560 | +2.30% | 3.3만 |
|---|
| 2026.03.09 | ₩7,610 | ₩7,620 | ₩7,120 | ₩7,290 | -4.20% | 5.1만 |
|---|
| 2026.03.06 | ₩7,500 | ₩7,840 | ₩7,300 | ₩7,690 | +2.53% | 3.1만 |
|---|
| 2026.03.05 | ₩7,180 | ₩7,780 | ₩6,960 | ₩7,640 | +6.41% | 9.2만 |
|---|
| 2026.03.04 | ₩7,900 | ₩7,900 | ₩6,650 | ₩6,890 | -12.78% | 15.5만 |
|---|
| 2026.03.03 | ₩8,050 | ₩8,420 | ₩7,890 | ₩7,940 | -1.37% | 7.5만 |
|---|
| 2026.02.27 | ₩8,440 | ₩8,670 | ₩8,210 | ₩8,290 | -1.78% | 10.2만 |
|---|
| 2026.02.26 | ₩8,500 | ₩8,570 | ₩8,160 | ₩8,180 | -3.76% | 8만 |
|---|
| 2026.02.25 | ₩8,410 | ₩8,520 | ₩8,270 | ₩8,490 | +0.95% | 4.6만 |
|---|
| 2026.02.24 | ₩8,270 | ₩8,330 | ₩8,130 | ₩8,300 | +0.36% | 3.5만 |
|---|
| 2026.02.23 | ₩8,340 | ₩8,480 | ₩8,230 | ₩8,270 | -0.84% | 4.2만 |
|---|
| 2026.02.20 | ₩8,580 | ₩8,600 | ₩8,310 | ₩8,340 | -2.80% | 3.7만 |
|---|
| 2026.02.19 | ₩8,410 | ₩8,570 | ₩8,210 | ₩8,510 | +1.19% | 4.2만 |
|---|
| 2026.02.13 | ₩8,400 | ₩8,440 | ₩8,170 | ₩8,190 | -2.50% | 7.8만 |
|---|
| 2026.02.12 | ₩8,760 | ₩8,770 | ₩8,450 | ₩8,480 | -3.20% | 6.9만 |
|---|
| 2026.02.11 | ₩8,960 | ₩8,960 | ₩8,710 | ₩8,710 | -2.79% | 3.4만 |
|---|
| 2026.02.10 | ₩9,130 | ₩9,220 | ₩8,960 | ₩8,980 | -1.64% | 3만 |
|---|
| 2026.02.09 | ₩8,760 | ₩9,050 | ₩8,700 | ₩8,980 | +2.51% | 3.6만 |
|---|
| 2026.02.06 | ₩8,810 | ₩8,880 | ₩8,290 | ₩8,670 | -1.59% | 7.8만 |
|---|
| 2026.02.05 | ₩9,370 | ₩9,370 | ₩8,950 | ₩8,950 | -4.48% | 6.3만 |
|---|
| 2026.02.04 | ₩9,450 | ₩9,510 | ₩9,200 | ₩9,370 | -0.85% | 6.1만 |
|---|
| 2026.02.03 | ₩9,250 | ₩9,770 | ₩8,880 | ₩9,510 | +2.81% | 11.9만 |
|---|
| 2026.02.02 | ₩9,310 | ₩9,500 | ₩9,000 | ₩9,010 | -3.22% | 8.3만 |
|---|
| 2026.01.30 | ₩9,930 | ₩9,930 | ₩9,380 | ₩9,430 | -5.04% | 10.1만 |
|---|
| 2026.01.29 | ₩9,830 | ₩9,940 | ₩9,020 | ₩9,700 | -1.32% | 21만 |
|---|
| 2026.01.28 | ₩9,300 | ₩9,770 | ₩9,280 | ₩9,770 | +5.05% | 18.9만 |
|---|
| 2026.01.27 | ₩9,450 | ₩9,470 | ₩9,170 | ₩9,300 | -1.59% | 11만 |
|---|
| 2026.01.26 | ₩9,490 | ₩9,740 | ₩9,270 | ₩9,550 | +0.63% | 16.2만 |
|---|
| 2026.01.23 | ₩9,810 | ₩10,040 | ₩9,410 | ₩9,470 | -3.47% | 22만 |
|---|
| 2026.01.22 | ₩9,800 | ₩10,200 | ₩9,300 | ₩9,790 | -0.10% | 54.4만 |
|---|
| 2026.01.21 | ₩8,940 | ₩9,830 | ₩8,940 | ₩9,610 | +7.49% | 45.7만 |
|---|
| 2026.01.20 | ₩9,630 | ₩9,720 | ₩8,940 | ₩9,340 | -3.01% | 24.6만 |
|---|
| 2026.01.19 | ₩9,110 | ₩9,600 | ₩9,030 | ₩9,390 | +3.07% | 37.8만 |
|---|
| 2026.01.16 | ₩9,490 | ₩9,920 | ₩8,950 | ₩9,040 | -4.74% | 69.2만 |
|---|
| 2026.01.15 | ₩8,590 | ₩10,090 | ₩8,450 | ₩9,420 | +9.66% | 186.7만 |
|---|
| 2026.01.14 | ₩8,500 | ₩8,870 | ₩8,430 | ₩8,600 | +1.18% | 10.2만 |
|---|
| 2026.01.13 | ₩8,550 | ₩8,640 | ₩8,300 | ₩8,400 | -1.75% | 4.3만 |
|---|
| 2026.01.12 | ₩8,120 | ₩8,930 | ₩8,030 | ₩8,550 | +5.30% | 15.8만 |
|---|
| 2026.01.09 | ₩7,750 | ₩8,240 | ₩7,750 | ₩8,120 | +4.77% | 4.7만 |
|---|
| 2026.01.08 | ₩8,130 | ₩8,170 | ₩7,800 | ₩7,820 | -3.81% | 4.5만 |
|---|
| 2026.01.07 | ₩8,270 | ₩8,280 | ₩8,020 | ₩8,120 | -1.81% | 5.4만 |
|---|
| 2026.01.06 | ₩8,410 | ₩8,490 | ₩8,190 | ₩8,300 | -1.31% | 6.7만 |
|---|
| 2026.01.05 | ₩8,690 | ₩8,800 | ₩8,310 | ₩8,490 | -2.30% | 6.3만 |
|---|
| 2026.01.02 | ₩8,430 | ₩8,740 | ₩8,320 | ₩8,690 | +3.08% | 4.9만 |
|---|
| 2025.12.30 | ₩8,870 | ₩8,870 | ₩8,390 | ₩8,420 | -5.07% | 4.4만 |
|---|
| 2025.12.29 | ₩8,210 | ₩8,900 | ₩8,210 | ₩8,770 | +6.82% | 8.1만 |
|---|
| 2025.12.26 | ₩8,580 | ₩8,710 | ₩8,240 | ₩8,250 | -3.85% | 4만 |
|---|
| 2025.12.24 | ₩8,650 | ₩8,900 | ₩8,570 | ₩8,580 | -0.81% | 4.2만 |
|---|
| 2025.12.23 | ₩8,980 | ₩9,070 | ₩8,600 | ₩8,650 | -3.67% | 6.7만 |
|---|
| 2025.12.22 | ₩8,540 | ₩9,050 | ₩8,540 | ₩8,990 | +5.27% | 11.5만 |
|---|
| 2025.12.19 | ₩8,260 | ₩8,620 | ₩8,200 | ₩8,540 | +3.39% | 3.6만 |
|---|
| 2025.12.18 | ₩8,120 | ₩8,530 | ₩8,120 | ₩8,230 | +1.35% | 1.8만 |
|---|
| 2025.12.17 | ₩8,560 | ₩8,670 | ₩8,370 | ₩8,370 | -2.22% | 5.3만 |
|---|
| 2025.12.16 | ₩8,890 | ₩8,890 | ₩8,480 | ₩8,600 | -3.26% | 5.4만 |
|---|
| 2025.12.15 | ₩9,000 | ₩9,230 | ₩8,850 | ₩8,880 | -1.33% | 10.7만 |
|---|
| 2025.12.12 | ₩8,890 | ₩9,130 | ₩8,800 | ₩9,090 | +2.25% | 10.7만 |
|---|
| 2025.12.11 | ₩8,790 | ₩9,090 | ₩8,780 | ₩8,880 | +1.02% | 7.2만 |
|---|
| 2025.12.10 | ₩8,730 | ₩9,040 | ₩8,690 | ₩8,810 | +0.92% | 9.5만 |
|---|
| 2025.12.09 | ₩8,850 | ₩8,960 | ₩8,700 | ₩8,820 | -0.34% | 6만 |
|---|
| 2025.12.08 | ₩8,680 | ₩9,240 | ₩8,670 | ₩8,970 | +3.34% | 16.1만 |
|---|
| 2025.12.05 | ₩9,010 | ₩9,010 | ₩8,620 | ₩8,810 | -2.22% | 11.7만 |
|---|
| 2025.12.04 | ₩8,620 | ₩9,270 | ₩8,560 | ₩8,950 | +3.83% | 61.3만 |
|---|
| 2025.12.03 | ₩8,490 | ₩8,660 | ₩8,360 | ₩8,550 | +0.71% | 5.5만 |
|---|
| 2025.12.02 | ₩8,540 | ₩8,540 | ₩8,350 | ₩8,490 | -0.59% | 4.3만 |
|---|
| 2025.12.01 | ₩8,430 | ₩8,750 | ₩8,310 | ₩8,390 | -0.47% | 12.5만 |
|---|
| 2025.11.28 | ₩7,940 | ₩8,460 | ₩7,940 | ₩8,430 | +6.17% | 23.6만 |
|---|
| 2025.11.27 | ₩7,650 | ₩7,990 | ₩7,570 | ₩7,820 | +2.22% | 8.2만 |
|---|
| 2025.11.26 | ₩7,560 | ₩7,620 | ₩7,480 | ₩7,610 | +0.66% | 2.1만 |
|---|
| 2025.11.25 | ₩7,360 | ₩7,640 | ₩7,350 | ₩7,400 | +0.54% | 3.5만 |
|---|
| 2025.11.24 | ₩7,480 | ₩7,570 | ₩7,300 | ₩7,360 | -1.60% | 2.8만 |
|---|
| 2025.11.21 | ₩7,540 | ₩7,600 | ₩7,370 | ₩7,370 | -2.25% | 3.7만 |
|---|
| 2025.11.20 | ₩7,650 | ₩7,850 | ₩7,640 | ₩7,680 | +0.39% | 4.1만 |
|---|
| 2025.11.19 | ₩7,850 | ₩7,960 | ₩7,540 | ₩7,620 | -2.93% | 7.5만 |
|---|
| 2025.11.18 | ₩7,850 | ₩8,000 | ₩7,580 | ₩7,720 | -1.66% | 8.1만 |
|---|
| 2025.11.17 | ₩8,160 | ₩8,320 | ₩7,950 | ₩7,960 | -2.45% | 5.8만 |
|---|
| 2025.11.14 | ₩8,300 | ₩8,380 | ₩7,980 | ₩7,980 | -3.86% | 12.4만 |
|---|
| 2025.11.13 | ₩8,640 | ₩8,670 | ₩8,310 | ₩8,530 | -1.27% | 9.5만 |
|---|
| 2025.11.12 | ₩8,580 | ₩8,790 | ₩8,400 | ₩8,630 | +0.58% | 7.4만 |
|---|
| 2025.11.11 | ₩8,450 | ₩8,680 | ₩8,310 | ₩8,430 | -0.24% | 9만 |
|---|
| 2025.11.10 | ₩8,440 | ₩8,880 | ₩8,330 | ₩8,400 | -0.47% | 5.8만 |
|---|
| 2025.11.07 | ₩8,250 | ₩8,620 | ₩8,240 | ₩8,390 | +1.70% | 10.8만 |
|---|
| 2025.11.06 | ₩8,720 | ₩9,000 | ₩8,370 | ₩8,520 | -2.29% | 9.3만 |
|---|
| 2025.11.05 | ₩9,100 | ₩9,110 | ₩8,250 | ₩8,610 | -5.38% | 23만 |
|---|
| 2025.11.04 | ₩9,450 | ₩9,480 | ₩9,020 | ₩9,150 | -3.17% | 37.1만 |
|---|
| 2025.11.03 | ₩8,850 | ₩9,800 | ₩8,850 | ₩9,310 | +5.20% | 128.1만 |
|---|
| 2025.10.31 | ₩8,130 | ₩9,500 | ₩8,090 | ₩8,810 | +8.36% | 217만 |
|---|
| 2025.10.30 | ₩8,210 | ₩8,330 | ₩7,870 | ₩8,050 | -1.95% | 15.3만 |
|---|
| 2025.10.29 | ₩8,170 | ₩8,340 | ₩8,120 | ₩8,200 | +0.37% | 9.1만 |
|---|
| 2025.10.28 | ₩8,380 | ₩8,440 | ₩8,130 | ₩8,170 | -2.51% | 13.3만 |
|---|
| 2025.10.27 | ₩8,600 | ₩8,650 | ₩8,360 | ₩8,380 | -2.56% | 11.2만 |
|---|
| 2025.10.24 | ₩8,420 | ₩8,740 | ₩8,380 | ₩8,580 | +1.90% | 21.8만 |
|---|
| 2025.10.23 | ₩8,300 | ₩8,570 | ₩8,260 | ₩8,400 | +1.20% | 14.7만 |
|---|
| 2025.10.22 | ₩8,690 | ₩8,700 | ₩8,260 | ₩8,380 | -3.57% | 34.2만 |
|---|
| 2025.10.21 | ₩8,730 | ₩10,730 | ₩8,320 | ₩8,710 | -0.23% | 522.3만 |
|---|
| 2025.10.20 | ₩8,230 | ₩9,000 | ₩8,090 | ₩8,800 | +6.93% | 26.2만 |
|---|
| 2025.10.17 | ₩8,450 | ₩8,490 | ₩8,070 | ₩8,090 | -4.26% | 11.3만 |
|---|
| 2025.10.16 | ₩8,960 | ₩8,960 | ₩8,510 | ₩8,550 | -4.58% | 11.6만 |
|---|
| 2025.10.15 | ₩8,420 | ₩8,900 | ₩8,420 | ₩8,820 | +4.75% | 14.1만 |
|---|
| 2025.10.14 | ₩8,440 | ₩9,210 | ₩8,300 | ₩8,300 | -1.66% | 38.9만 |
|---|
| 2025.10.13 | ₩8,520 | ₩8,620 | ₩8,200 | ₩8,420 | -1.17% | 7.3만 |
|---|
| 2025.10.10 | ₩8,410 | ₩8,690 | ₩8,280 | ₩8,650 | +2.85% | 11.5만 |
|---|