시장 데이터를 불러오는 중
전체 종목
알멕 과거 주가
354320.KQ · KOSDAQ
주요 제품·사업: 알루미늄 압출 제품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
354320.KQ · KOSDAQ
주요 제품·사업: 알루미늄 압출 제품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩49,500 | ₩59,200 | ₩48,650 | ₩57,300 | +15.76% | 38.4만 |
| 2026.10.07 | ₩50,400 | ₩53,600 | ₩48,225 | ₩48,750 | -3.27% | 21만 |
| 2026.10.06 | ₩45,600 | ₩54,500 | ₩45,300 | ₩50,600 | +10.96% | 55.7만 |
| 2026.10.02 | ₩42,250 | ₩44,250 | ₩41,600 | ₩43,700 | +3.43% | 18.1만 |
| 2026.10.01 | ₩40,450 | ₩42,450 | ₩39,550 | ₩42,300 | +4.57% | 9.4만 |
| 2026.09.30 | ₩39,300 | ₩40,950 | ₩38,800 | ₩40,650 | +3.44% | 8.3만 |
| 2026.09.29 | ₩39,200 | ₩40,200 | ₩37,600 | ₩39,400 | +0.51% | 9.8만 |
| 2026.09.28 | ₩42,200 | ₩42,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,800 |
| ₩39,000 |
| -7.58% |
| 12.3만 |
| 2026.09.23 | ₩37,000 | ₩42,900 | ₩36,400 | ₩42,200 | +14.05% | 28.1만 |
|---|
| 2026.09.22 | ₩35,800 | ₩37,900 | ₩35,350 | ₩37,450 | +4.61% | 12.8만 |
|---|
| 2026.09.21 | ₩37,700 | ₩38,050 | ₩34,850 | ₩34,850 | -7.56% | 10.1만 |
|---|
| 2026.09.18 | ₩39,000 | ₩41,300 | ₩37,700 | ₩37,800 | -3.08% | 11.8만 |
|---|
| 2026.09.17 | ₩35,300 | ₩39,200 | ₩34,300 | ₩38,400 | +8.78% | 24만 |
|---|
| 2026.09.16 | ₩38,350 | ₩38,450 | ₩34,000 | ₩34,900 | -9.00% | 18.1만 |
|---|
| 2026.09.15 | ₩37,750 | ₩42,300 | ₩36,200 | ₩38,700 | +2.52% | 24.8만 |
|---|
| 2026.09.14 | ₩39,850 | ₩41,350 | ₩37,750 | ₩38,000 | -4.64% | 15.8만 |
|---|
| 2026.09.11 | ₩35,300 | ₩42,300 | ₩34,550 | ₩39,850 | +12.89% | 30.7만 |
|---|
| 2026.09.10 | ₩35,150 | ₩36,200 | ₩33,050 | ₩35,350 | +0.57% | 8.7만 |
|---|
| 2026.09.09 | ₩37,100 | ₩38,850 | ₩34,050 | ₩35,550 | -4.18% | 12.4만 |
|---|
| 2026.09.08 | ₩38,000 | ₩42,500 | ₩37,600 | ₩37,800 | -0.53% | 29.4만 |
|---|
| 2026.09.07 | ₩32,350 | ₩39,000 | ₩32,200 | ₩37,550 | +16.07% | 30.1만 |
|---|
| 2026.09.04 | ₩26,950 | ₩33,600 | ₩26,950 | ₩32,300 | +19.85% | 29.5만 |
|---|
| 2026.09.03 | ₩29,800 | ₩29,800 | ₩26,400 | ₩26,900 | -9.73% | 3.1만 |
|---|
| 2026.09.02 | ₩27,800 | ₩28,400 | ₩27,000 | ₩27,600 | -0.72% | 2.1만 |
|---|
| 2026.09.01 | ₩29,300 | ₩29,800 | ₩28,100 | ₩28,600 | -2.39% | 2.3만 |
|---|
| 2026.08.31 | ₩28,850 | ₩30,200 | ₩28,100 | ₩29,800 | +3.29% | 2.1만 |
|---|
| 2026.08.28 | ₩30,500 | ₩31,200 | ₩29,750 | ₩29,750 | -2.46% | 2.9만 |
|---|
| 2026.08.27 | ₩31,050 | ₩31,650 | ₩30,700 | ₩30,950 | -0.32% | 2.8만 |
|---|
| 2026.08.26 | ₩31,150 | ₩32,450 | ₩30,100 | ₩31,050 | -0.32% | 3.4만 |
|---|
| 2026.08.25 | ₩30,350 | ₩31,050 | ₩28,050 | ₩30,800 | +1.48% | 2.7만 |
|---|
| 2026.08.24 | ₩30,150 | ₩31,300 | ₩29,800 | ₩30,300 | +0.50% | 2.3만 |
|---|
| 2026.08.21 | ₩32,600 | ₩32,600 | ₩30,000 | ₩30,350 | -6.90% | 5만 |
|---|
| 2026.08.20 | ₩32,400 | ₩33,300 | ₩31,000 | ₩33,000 | +1.85% | 4.4만 |
|---|
| 2026.08.19 | ₩31,800 | ₩32,850 | ₩31,350 | ₩31,900 | +0.31% | 9.2만 |
|---|
| 2026.08.18 | ₩33,250 | ₩34,850 | ₩31,400 | ₩33,250 | 0.00% | 8.7만 |
|---|
| 2026.08.14 | ₩33,700 | ₩34,050 | ₩32,450 | ₩33,600 | -0.30% | 6.2만 |
|---|
| 2026.08.13 | ₩34,300 | ₩35,000 | ₩33,000 | ₩33,650 | -1.90% | 10.5만 |
|---|
| 2026.08.12 | ₩33,200 | ₩34,300 | ₩31,150 | ₩33,100 | -0.30% | 8.6만 |
|---|
| 2026.08.11 | ₩31,000 | ₩33,900 | ₩30,400 | ₩33,200 | +7.10% | 10.5만 |
|---|
| 2026.08.10 | ₩30,100 | ₩32,050 | ₩29,300 | ₩31,950 | +6.15% | 11.1만 |
|---|
| 2026.08.07 | ₩27,050 | ₩28,600 | ₩26,650 | ₩28,400 | +4.99% | 10.4만 |
|---|
| 2026.08.06 | ₩26,400 | ₩27,650 | ₩25,000 | ₩27,050 | +2.46% | 7.6만 |
|---|
| 2026.08.05 | ₩28,100 | ₩29,450 | ₩26,100 | ₩26,700 | -4.98% | 14만 |
|---|
| 2026.08.04 | ₩24,600 | ₩28,150 | ₩24,600 | ₩28,100 | +14.23% | 8.2만 |
|---|
| 2026.08.03 | ₩22,950 | ₩25,900 | ₩22,550 | ₩24,600 | +7.19% | 6.6만 |
|---|
| 2026.07.31 | ₩22,350 | ₩23,750 | ₩21,700 | ₩23,500 | +5.15% | 4.5만 |
|---|
| 2026.07.30 | ₩21,550 | ₩22,400 | ₩20,600 | ₩21,100 | -2.09% | 4.7만 |
|---|
| 2026.07.29 | ₩23,600 | ₩24,350 | ₩20,400 | ₩21,550 | -8.69% | 8.2만 |
|---|
| 2026.07.28 | ₩25,100 | ₩25,100 | ₩23,100 | ₩23,550 | -6.18% | 5.7만 |
|---|
| 2026.07.27 | ₩25,200 | ₩26,850 | ₩25,000 | ₩26,000 | +3.17% | 4.7만 |
|---|
| 2026.07.24 | ₩27,500 | ₩27,500 | ₩24,350 | ₩24,650 | -10.36% | 7.1만 |
|---|
| 2026.07.23 | ₩25,900 | ₩28,300 | ₩25,700 | ₩27,500 | +6.18% | 4.7만 |
|---|
| 2026.07.22 | ₩26,000 | ₩26,800 | ₩25,350 | ₩25,550 | -1.73% | 4.6만 |
|---|
| 2026.07.21 | ₩26,300 | ₩26,350 | ₩24,600 | ₩25,250 | -3.99% | 6.3만 |
|---|
| 2026.07.20 | ₩26,900 | ₩28,050 | ₩25,600 | ₩25,650 | -4.65% | 5.7만 |
|---|
| 2026.07.16 | ₩27,800 | ₩29,050 | ₩27,050 | ₩28,250 | +1.62% | 6.5만 |
|---|
| 2026.07.15 | ₩29,100 | ₩29,900 | ₩28,400 | ₩29,000 | -0.34% | 10.6만 |
|---|
| 2026.07.14 | ₩27,900 | ₩28,750 | ₩25,700 | ₩28,400 | +1.79% | 10.7만 |
|---|
| 2026.07.13 | ₩31,800 | ₩33,800 | ₩27,350 | ₩27,900 | -12.26% | 9.5만 |
|---|
| 2026.07.10 | ₩25,750 | ₩31,700 | ₩25,750 | ₩31,150 | +20.97% | 11.7만 |
|---|
| 2026.07.09 | ₩25,650 | ₩27,000 | ₩25,000 | ₩25,750 | +0.39% | 3.9만 |
|---|
| 2026.07.08 | ₩25,950 | ₩27,600 | ₩24,950 | ₩25,650 | -1.16% | 6.4만 |
|---|
| 2026.07.07 | ₩28,050 | ₩29,650 | ₩26,550 | ₩27,600 | -1.60% | 3.6만 |
|---|
| 2026.07.06 | ₩31,300 | ₩31,300 | ₩28,350 | ₩29,200 | -6.71% | 5.5만 |
|---|
| 2026.07.03 | ₩29,850 | ₩31,300 | ₩27,600 | ₩31,300 | +4.86% | 8.9만 |
|---|
| 2026.07.02 | ₩32,200 | ₩32,200 | ₩29,150 | ₩29,750 | -7.61% | 4만 |
|---|
| 2026.07.01 | ₩32,000 | ₩35,150 | ₩30,800 | ₩32,450 | +1.41% | 6.2만 |
|---|
| 2026.06.30 | ₩32,750 | ₩33,650 | ₩30,850 | ₩32,300 | -1.37% | 7.3만 |
|---|
| 2026.06.29 | ₩29,150 | ₩32,800 | ₩28,800 | ₩32,400 | +11.15% | 9.7만 |
|---|
| 2026.06.26 | ₩31,450 | ₩32,050 | ₩28,150 | ₩28,650 | -8.90% | 12.2만 |
|---|
| 2026.06.25 | ₩34,500 | ₩35,350 | ₩31,400 | ₩32,050 | -7.10% | 12.1만 |
|---|
| 2026.06.24 | ₩34,800 | ₩36,750 | ₩32,700 | ₩34,500 | -0.86% | 13.9만 |
|---|
| 2026.06.23 | ₩40,500 | ₩40,750 | ₩34,400 | ₩35,150 | -13.21% | 29.9만 |
|---|
| 2026.06.22 | ₩45,700 | ₩45,700 | ₩39,700 | ₩41,850 | -8.42% | 26.1만 |
|---|
| 2026.06.19 | ₩50,900 | ₩51,400 | ₩43,550 | ₩45,700 | -10.22% | 25.9만 |
|---|
| 2026.06.18 | ₩54,700 | ₩55,300 | ₩50,800 | ₩51,500 | -5.85% | 15.2만 |
|---|
| 2026.06.17 | ₩55,800 | ₩57,200 | ₩53,200 | ₩55,500 | -0.54% | 10.2만 |
|---|
| 2026.06.16 | ₩54,600 | ₩57,400 | ₩53,100 | ₩55,900 | +2.38% | 11.1만 |
|---|
| 2026.06.15 | ₩58,500 | ₩59,000 | ₩53,500 | ₩53,700 | -8.21% | 15.3만 |
|---|
| 2026.06.12 | ₩59,900 | ₩65,000 | ₩57,200 | ₩57,400 | -4.17% | 8.2만 |
|---|
| 2026.06.11 | ₩51,900 | ₩58,800 | ₩50,400 | ₩56,800 | +9.44% | 10.8만 |
|---|
| 2026.06.10 | ₩56,200 | ₩58,200 | ₩52,000 | ₩55,300 | -1.60% | 7.2만 |
|---|
| 2026.06.09 | ₩54,400 | ₩57,400 | ₩52,300 | ₩56,200 | +3.31% | 11.4만 |
|---|
| 2026.06.08 | ₩56,100 | ₩58,000 | ₩53,200 | ₩54,400 | -3.03% | 12.4만 |
|---|
| 2026.06.05 | ₩64,400 | ₩64,400 | ₩60,000 | ₩60,700 | -5.75% | 8.3만 |
|---|
| 2026.06.04 | ₩60,300 | ₩67,500 | ₩59,600 | ₩64,400 | +6.80% | 11.3만 |
|---|
| 2026.06.02 | ₩66,100 | ₩66,100 | ₩57,500 | ₩60,300 | -8.77% | 25.3만 |
|---|
| 2026.06.01 | ₩72,300 | ₩72,300 | ₩64,300 | ₩66,300 | -8.30% | 28.1만 |
|---|
| 2026.05.29 | ₩83,100 | ₩83,100 | ₩72,500 | ₩73,200 | -11.91% | 18.7만 |
|---|
| 2026.05.28 | ₩79,000 | ₩83,400 | ₩76,900 | ₩80,600 | +2.03% | 15.7만 |
|---|
| 2026.05.27 | ₩92,900 | ₩92,900 | ₩78,400 | ₩79,000 | -14.96% | 27.1만 |
|---|
| 2026.05.26 | ₩96,800 | ₩101,700 | ₩92,500 | ₩92,900 | -4.03% | 25.2만 |
|---|
| 2026.05.22 | ₩84,000 | ₩95,700 | ₩83,000 | ₩95,200 | +13.33% | 20.7만 |
|---|
| 2026.05.21 | ₩86,000 | ₩90,700 | ₩81,100 | ₩84,000 | -2.33% | 20.9만 |
|---|
| 2026.05.20 | ₩90,500 | ₩92,900 | ₩83,700 | ₩84,300 | -6.85% | 17만 |
|---|
| 2026.05.19 | ₩97,400 | ₩100,000 | ₩88,950 | ₩91,400 | -6.16% | 28.3만 |
|---|
| 2026.05.18 | ₩89,900 | ₩98,100 | ₩81,100 | ₩93,600 | +4.12% | 34.5만 |
|---|
| 2026.05.15 | ₩84,900 | ₩94,300 | ₩83,100 | ₩85,800 | +1.06% | 34.6만 |
|---|
| 2026.05.14 | ₩83,800 | ₩86,800 | ₩80,500 | ₩82,300 | -1.79% | 21만 |
|---|
| 2026.05.13 | ₩80,500 | ₩84,800 | ₩79,200 | ₩83,700 | +3.98% | 21.2만 |
|---|
| 2026.05.12 | ₩87,000 | ₩87,000 | ₩74,000 | ₩78,800 | -9.43% | 26.2만 |
|---|
| 2026.05.11 | ₩83,700 | ₩89,500 | ₩81,600 | ₩84,000 | +0.36% | 30.9만 |
|---|
| 2026.05.08 | ₩81,000 | ₩83,300 | ₩75,800 | ₩82,800 | +2.22% | 18.6만 |
|---|
| 2026.05.07 | ₩83,400 | ₩83,400 | ₩76,500 | ₩79,800 | -4.32% | 30.8만 |
|---|
| 2026.05.06 | ₩97,800 | ₩97,800 | ₩76,300 | ₩83,000 | -15.13% | 68.3만 |
|---|
| 2026.05.04 | ₩100,500 | ₩103,400 | ₩96,300 | ₩97,800 | -2.69% | 11.1만 |
|---|
| 2026.04.30 | ₩101,400 | ₩104,000 | ₩99,200 | ₩100,400 | -0.99% | 10.2만 |
|---|
| 2026.04.29 | ₩94,700 | ₩103,000 | ₩91,300 | ₩101,400 | +7.07% | 17.5만 |
|---|
| 2026.04.28 | ₩96,000 | ₩100,800 | ₩93,200 | ₩94,900 | -1.15% | 13.6만 |
|---|
| 2026.04.27 | ₩89,800 | ₩98,900 | ₩87,200 | ₩95,000 | +5.79% | 21.4만 |
|---|
| 2026.04.24 | ₩90,500 | ₩92,600 | ₩87,400 | ₩89,800 | -0.77% | 9.6만 |
|---|
| 2026.04.23 | ₩93,400 | ₩93,400 | ₩87,000 | ₩90,500 | -3.10% | 11.9만 |
|---|
| 2026.04.22 | ₩85,700 | ₩93,000 | ₩84,100 | ₩92,200 | +7.58% | 20.9만 |
|---|
| 2026.04.21 | ₩86,000 | ₩87,700 | ₩81,400 | ₩85,700 | -0.35% | 15만 |
|---|
| 2026.04.20 | ₩89,600 | ₩89,600 | ₩83,550 | ₩85,700 | -4.35% | 11.1만 |
|---|
| 2026.04.17 | ₩85,900 | ₩90,900 | ₩81,000 | ₩89,600 | +4.31% | 12.2만 |
|---|
| 2026.04.16 | ₩86,500 | ₩91,000 | ₩82,400 | ₩85,900 | -0.69% | 19.1만 |
|---|
| 2026.04.15 | ₩88,000 | ₩88,100 | ₩79,300 | ₩84,500 | -3.98% | 25.8만 |
|---|
| 2026.04.14 | ₩82,100 | ₩89,700 | ₩78,800 | ₩88,500 | +7.80% | 44.6만 |
|---|
| 2026.04.13 | ₩72,300 | ₩84,800 | ₩71,000 | ₩81,300 | +12.45% | 60.5만 |
|---|
| 2026.04.10 | ₩64,000 | ₩71,900 | ₩63,100 | ₩69,500 | +8.59% | 29.3만 |
|---|
| 2026.04.09 | ₩62,000 | ₩66,600 | ₩58,100 | ₩63,500 | +2.42% | 15.3만 |
|---|
| 2026.04.08 | ₩58,000 | ₩62,900 | ₩58,000 | ₩62,000 | +6.90% | 25.9만 |
|---|
| 2026.04.07 | ₩55,300 | ₩59,700 | ₩53,700 | ₩57,500 | +3.98% | 12.2만 |
|---|
| 2026.04.06 | ₩58,200 | ₩61,900 | ₩54,900 | ₩55,000 | -5.50% | 19.8만 |
|---|
| 2026.04.03 | ₩55,700 | ₩61,700 | ₩55,700 | ₩57,600 | +3.41% | 23.6만 |
|---|
| 2026.04.02 | ₩56,100 | ₩59,000 | ₩53,100 | ₩54,500 | -2.85% | 20.2만 |
|---|
| 2026.04.01 | ₩49,000 | ₩58,200 | ₩49,000 | ₩55,700 | +13.67% | 37.3만 |
|---|
| 2026.03.31 | ₩48,900 | ₩51,500 | ₩46,050 | ₩47,750 | -2.35% | 33.9만 |
|---|
| 2026.03.30 | ₩45,700 | ₩49,800 | ₩43,600 | ₩48,400 | +5.91% | 14.2만 |
|---|
| 2026.03.27 | ₩47,500 | ₩47,900 | ₩44,500 | ₩46,450 | -2.21% | 12.5만 |
|---|
| 2026.03.26 | ₩51,600 | ₩52,600 | ₩47,700 | ₩48,900 | -5.23% | 13.1만 |
|---|
| 2026.03.25 | ₩43,800 | ₩51,700 | ₩43,250 | ₩51,300 | +17.12% | 25만 |
|---|
| 2026.03.24 | ₩44,000 | ₩45,650 | ₩42,000 | ₩43,600 | -0.91% | 17.9만 |
|---|
| 2026.03.23 | ₩46,200 | ₩46,200 | ₩42,350 | ₩42,500 | -8.01% | 12.4만 |
|---|
| 2026.03.20 | ₩46,200 | ₩48,200 | ₩44,450 | ₩47,200 | +2.16% | 11.6만 |
|---|
| 2026.03.19 | ₩49,300 | ₩49,300 | ₩46,800 | ₩47,100 | -4.46% | 13.3만 |
|---|
| 2026.03.18 | ₩53,900 | ₩54,500 | ₩48,300 | ₩49,050 | -9.00% | 32만 |
|---|
| 2026.03.17 | ₩61,800 | ₩62,400 | ₩51,400 | ₩51,500 | -16.67% | 29.3만 |
|---|
| 2026.03.16 | ₩64,000 | ₩69,100 | ₩59,500 | ₩60,300 | -5.78% | 31.9만 |
|---|
| 2026.03.13 | ₩58,300 | ₩65,200 | ₩57,000 | ₩61,000 | +4.63% | 21.3만 |
|---|
| 2026.03.12 | ₩62,700 | ₩66,700 | ₩59,600 | ₩60,500 | -3.51% | 17.8만 |
|---|
| 2026.03.11 | ₩57,500 | ₩68,500 | ₩56,200 | ₩62,700 | +9.04% | 54.3만 |
|---|
| 2026.03.10 | ₩54,100 | ₩59,500 | ₩53,600 | ₩56,500 | +4.44% | 41.6만 |
|---|
| 2026.03.09 | ₩49,250 | ₩51,700 | ₩46,800 | ₩48,300 | -1.93% | 13.6만 |
|---|
| 2026.03.06 | ₩56,300 | ₩56,800 | ₩48,900 | ₩53,700 | -4.62% | 42.8만 |
|---|
| 2026.03.05 | ₩50,800 | ₩57,000 | ₩48,800 | ₩56,000 | +10.24% | 40만 |
|---|
| 2026.03.04 | ₩49,250 | ₩52,100 | ₩42,550 | ₩44,000 | -10.66% | 18.6만 |
|---|
| 2026.03.03 | ₩49,900 | ₩54,800 | ₩49,200 | ₩51,500 | +3.21% | 19.1만 |
|---|
| 2026.02.27 | ₩52,900 | ₩53,400 | ₩50,600 | ₩51,500 | -2.65% | 16.7만 |
|---|
| 2026.02.26 | ₩56,100 | ₩57,200 | ₩52,600 | ₩52,900 | -5.70% | 22만 |
|---|
| 2026.02.25 | ₩59,000 | ₩61,600 | ₩56,100 | ₩56,100 | -4.92% | 26.2만 |
|---|
| 2026.02.24 | ₩62,600 | ₩63,300 | ₩57,100 | ₩58,800 | -6.07% | 22.7만 |
|---|
| 2026.02.23 | ₩64,200 | ₩65,300 | ₩57,800 | ₩62,900 | -2.02% | 22.7만 |
|---|
| 2026.02.20 | ₩65,200 | ₩67,900 | ₩63,100 | ₩63,100 | -3.22% | 17.2만 |
|---|
| 2026.02.19 | ₩70,400 | ₩72,100 | ₩63,900 | ₩65,600 | -6.82% | 29.6만 |
|---|
| 2026.02.13 | ₩70,300 | ₩72,700 | ₩65,800 | ₩69,800 | -0.71% | 21.5만 |
|---|
| 2026.02.12 | ₩67,500 | ₩74,100 | ₩67,100 | ₩71,100 | +5.33% | 22.2만 |
|---|
| 2026.02.11 | ₩70,700 | ₩72,500 | ₩65,300 | ₩66,800 | -5.52% | 20.9만 |
|---|
| 2026.02.10 | ₩70,600 | ₩75,300 | ₩66,600 | ₩69,400 | -1.70% | 31.9만 |
|---|
| 2026.02.09 | ₩66,000 | ₩69,500 | ₩62,800 | ₩69,000 | +4.55% | 19.3만 |
|---|
| 2026.02.06 | ₩54,500 | ₩67,300 | ₩52,500 | ₩64,100 | +17.61% | 32.9만 |
|---|
| 2026.02.05 | ₩64,500 | ₩64,600 | ₩56,900 | ₩57,200 | -11.32% | 33.9만 |
|---|
| 2026.02.04 | ₩68,100 | ₩72,000 | ₩64,400 | ₩65,600 | -3.67% | 15.6만 |
|---|
| 2026.02.03 | ₩66,200 | ₩69,600 | ₩63,300 | ₩68,100 | +2.87% | 14.4만 |
|---|
| 2026.02.02 | ₩61,900 | ₩71,500 | ₩58,000 | ₩64,800 | +4.68% | 28.4만 |
|---|
| 2026.01.30 | ₩62,700 | ₩65,000 | ₩58,500 | ₩61,900 | -1.28% | 11.4만 |
|---|
| 2026.01.29 | ₩58,700 | ₩62,500 | ₩55,800 | ₩62,200 | +5.96% | 14만 |
|---|
| 2026.01.28 | ₩53,000 | ₩59,000 | ₩52,300 | ₩58,100 | +9.62% | 12.6만 |
|---|
| 2026.01.27 | ₩50,000 | ₩53,000 | ₩49,900 | ₩52,700 | +5.40% | 8.7만 |
|---|
| 2026.01.26 | ₩48,500 | ₩52,100 | ₩45,100 | ₩51,200 | +5.57% | 21.3만 |
|---|
| 2026.01.23 | ₩45,500 | ₩50,000 | ₩44,200 | ₩48,000 | +5.49% | 21.5만 |
|---|
| 2026.01.22 | ₩44,150 | ₩46,500 | ₩43,000 | ₩45,500 | +3.06% | 14.1만 |
|---|
| 2026.01.21 | ₩41,500 | ₩45,600 | ₩41,450 | ₩43,750 | +5.42% | 18.3만 |
|---|
| 2026.01.20 | ₩43,000 | ₩45,350 | ₩38,800 | ₩43,450 | +1.05% | 25.4만 |
|---|
| 2026.01.19 | ₩45,500 | ₩46,950 | ₩41,700 | ₩42,800 | -5.93% | 24.9만 |
|---|
| 2026.01.16 | ₩43,250 | ₩45,700 | ₩40,650 | ₩44,050 | +1.85% | 29.2만 |
|---|
| 2026.01.15 | ₩38,500 | ₩45,000 | ₩37,500 | ₩43,200 | +12.21% | 47.1만 |
|---|
| 2026.01.14 | ₩39,500 | ₩41,850 | ₩38,200 | ₩39,000 | -1.27% | 22.5만 |
|---|
| 2026.01.13 | ₩37,400 | ₩40,850 | ₩36,250 | ₩40,050 | +7.09% | 23만 |
|---|
| 2026.01.12 | ₩36,900 | ₩39,900 | ₩36,050 | ₩36,950 | +0.14% | 42.1만 |
|---|
| 2026.01.09 | ₩28,900 | ₩36,900 | ₩27,500 | ₩36,900 | +27.68% | 244.2만 |
|---|
| 2026.01.08 | ₩27,050 | ₩30,950 | ₩25,350 | ₩28,400 | +4.99% | 276.4만 |
|---|
| 2026.01.07 | ₩24,500 | ₩26,650 | ₩22,750 | ₩26,650 | +8.78% | 106.4만 |
|---|
| 2026.01.06 | ₩20,100 | ₩20,600 | ₩19,980 | ₩20,500 | +1.99% | 2만 |
|---|
| 2026.01.05 | ₩20,000 | ₩20,400 | ₩20,000 | ₩20,100 | +0.50% | 8.4천 |
|---|
| 2026.01.02 | ₩20,150 | ₩20,850 | ₩19,930 | ₩20,200 | +0.25% | 9.8천 |
|---|
| 2025.12.30 | ₩20,050 | ₩20,300 | ₩19,960 | ₩20,150 | +0.50% | 7천 |
|---|
| 2025.12.29 | ₩19,540 | ₩20,900 | ₩19,540 | ₩20,250 | +3.63% | 8.5천 |
|---|
| 2025.12.26 | ₩19,920 | ₩21,550 | ₩19,730 | ₩20,150 | +1.15% | 4만 |
|---|
| 2025.12.24 | ₩20,100 | ₩20,300 | ₩19,910 | ₩19,920 | -0.90% | 5.4천 |
|---|
| 2025.12.23 | ₩20,050 | ₩20,250 | ₩20,000 | ₩20,100 | +0.25% | 6.9천 |
|---|
| 2025.12.22 | ₩19,880 | ₩20,350 | ₩19,680 | ₩20,350 | +2.36% | 8.3천 |
|---|
| 2025.12.19 | ₩19,610 | ₩19,850 | ₩19,430 | ₩19,630 | +0.10% | 4천 |
|---|
| 2025.12.18 | ₩19,970 | ₩20,400 | ₩19,580 | ₩19,590 | -1.90% | 3.7천 |
|---|
| 2025.12.17 | ₩20,000 | ₩20,250 | ₩19,920 | ₩19,960 | -0.20% | 2.2천 |
|---|
| 2025.12.16 | ₩20,200 | ₩20,350 | ₩19,850 | ₩19,940 | -1.29% | 8.8천 |
|---|
| 2025.12.15 | ₩19,890 | ₩20,450 | ₩19,890 | ₩20,400 | +2.56% | 8.1천 |
|---|
| 2025.12.12 | ₩20,050 | ₩20,400 | ₩19,940 | ₩20,100 | +0.25% | 6.2천 |
|---|
| 2025.12.11 | ₩20,000 | ₩20,250 | ₩19,930 | ₩20,250 | +1.25% | 6.4천 |
|---|
| 2025.12.10 | ₩20,450 | ₩20,450 | ₩19,940 | ₩20,100 | -1.71% | 3.1천 |
|---|
| 2025.12.09 | ₩20,000 | ₩20,350 | ₩20,000 | ₩20,100 | +0.50% | 3.4천 |
|---|
| 2025.12.08 | ₩20,150 | ₩20,450 | ₩20,000 | ₩20,400 | +1.24% | 4.5천 |
|---|
| 2025.12.05 | ₩19,790 | ₩20,350 | ₩19,790 | ₩20,200 | +2.07% | 4.5천 |
|---|
| 2025.12.04 | ₩20,400 | ₩20,400 | ₩19,950 | ₩19,950 | -2.21% | 5.8천 |
|---|
| 2025.12.03 | ₩20,400 | ₩20,550 | ₩20,000 | ₩20,450 | +0.25% | 8.5천 |
|---|
| 2025.12.02 | ₩19,810 | ₩20,400 | ₩19,800 | ₩20,350 | +2.73% | 4.7천 |
|---|
| 2025.12.01 | ₩19,650 | ₩20,100 | ₩19,650 | ₩19,850 | +1.02% | 1.1만 |
|---|
| 2025.11.28 | ₩19,610 | ₩19,990 | ₩19,410 | ₩19,640 | +0.15% | 7.7천 |
|---|
| 2025.11.27 | ₩19,450 | ₩19,990 | ₩19,340 | ₩19,480 | +0.15% | 7.2천 |
|---|
| 2025.11.26 | ₩19,130 | ₩19,550 | ₩18,900 | ₩19,500 | +1.93% | 6.3천 |
|---|
| 2025.11.25 | ₩19,100 | ₩19,270 | ₩18,910 | ₩19,000 | -0.52% | 5.2천 |
|---|
| 2025.11.24 | ₩19,110 | ₩19,270 | ₩18,940 | ₩19,000 | -0.58% | 6.9천 |
|---|
| 2025.11.21 | ₩19,000 | ₩19,300 | ₩19,000 | ₩19,100 | +0.53% | 5.4천 |
|---|
| 2025.11.20 | ₩19,090 | ₩19,710 | ₩19,090 | ₩19,610 | +2.72% | 4.5천 |
|---|
| 2025.11.19 | ₩19,040 | ₩19,520 | ₩19,000 | ₩19,060 | +0.11% | 1.1만 |
|---|
| 2025.11.18 | ₩19,800 | ₩19,850 | ₩19,220 | ₩19,220 | -2.93% | 1.7만 |
|---|
| 2025.11.17 | ₩20,400 | ₩20,400 | ₩19,810 | ₩19,850 | -2.70% | 1.1만 |
|---|
| 2025.11.14 | ₩20,750 | ₩20,750 | ₩20,350 | ₩20,350 | -1.93% | 8.4천 |
|---|
| 2025.11.13 | ₩21,050 | ₩21,300 | ₩20,700 | ₩21,000 | -0.24% | 7.3천 |
|---|
| 2025.11.12 | ₩20,350 | ₩21,250 | ₩20,300 | ₩21,050 | +3.44% | 2만 |
|---|
| 2025.11.11 | ₩20,350 | ₩20,800 | ₩19,950 | ₩19,950 | -1.97% | 9.8천 |
|---|
| 2025.11.10 | ₩19,800 | ₩20,350 | ₩19,450 | ₩20,350 | +2.78% | 9.1천 |
|---|
| 2025.11.07 | ₩20,200 | ₩20,200 | ₩19,600 | ₩19,790 | -2.03% | 2.9만 |
|---|
| 2025.11.06 | ₩20,350 | ₩20,550 | ₩20,000 | ₩20,400 | +0.25% | 1.2만 |
|---|
| 2025.11.05 | ₩20,800 | ₩20,800 | ₩19,970 | ₩20,250 | -2.64% | 2.7만 |
|---|
| 2025.11.04 | ₩21,000 | ₩21,150 | ₩20,800 | ₩20,900 | -0.48% | 1.4만 |
|---|
| 2025.11.03 | ₩21,600 | ₩21,700 | ₩20,950 | ₩21,050 | -2.55% | 2.3만 |
|---|
| 2025.10.31 | ₩21,850 | ₩22,100 | ₩21,500 | ₩21,600 | -1.14% | 1.2만 |
|---|
| 2025.10.30 | ₩23,050 | ₩23,050 | ₩21,650 | ₩21,850 | -5.21% | 1.9만 |
|---|
| 2025.10.29 | ₩23,300 | ₩23,300 | ₩22,550 | ₩22,800 | -2.15% | 1.5만 |
|---|
| 2025.10.28 | ₩23,100 | ₩23,350 | ₩22,700 | ₩23,250 | +0.65% | 1.4만 |
|---|
| 2025.10.27 | ₩23,400 | ₩23,500 | ₩22,800 | ₩23,250 | -0.64% | 2.2만 |
|---|
| 2025.10.24 | ₩22,250 | ₩23,000 | ₩22,100 | ₩22,700 | +2.02% | 2.6만 |
|---|
| 2025.10.23 | ₩22,450 | ₩22,850 | ₩22,100 | ₩22,100 | -1.56% | 1.1만 |
|---|
| 2025.10.22 | ₩22,400 | ₩22,700 | ₩21,950 | ₩22,300 | -0.45% | 1만 |
|---|
| 2025.10.21 | ₩22,400 | ₩22,800 | ₩22,000 | ₩22,050 | -1.56% | 1.5만 |
|---|
| 2025.10.20 | ₩22,100 | ₩22,850 | ₩21,800 | ₩22,500 | +1.81% | 3만 |
|---|
| 2025.10.17 | ₩21,850 | ₩22,700 | ₩21,600 | ₩22,400 | +2.52% | 3.3만 |
|---|
| 2025.10.16 | ₩21,550 | ₩22,100 | ₩21,550 | ₩21,900 | +1.62% | 2만 |
|---|
| 2025.10.15 | ₩20,950 | ₩21,600 | ₩20,950 | ₩21,550 | +2.86% | 8.6천 |
|---|
| 2025.10.14 | ₩20,600 | ₩21,250 | ₩20,600 | ₩21,050 | +2.18% | 1만 |
|---|
| 2025.10.13 | ₩20,350 | ₩20,900 | ₩20,050 | ₩20,750 | +1.97% | 1.1만 |
|---|
| 2025.10.10 | ₩20,800 | ₩21,150 | ₩20,250 | ₩20,400 | -1.92% | 1.1만 |
|---|