시장 데이터를 불러오는 중
전체 종목
코스텍시스 과거 주가
코스텍시스 · 355150.KQ · KOSDAQ
주요 제품·사업: RF PKG. Spacer
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
코스텍시스 · 355150.KQ · KOSDAQ
주요 제품·사업: RF PKG. Spacer
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩24,450 | ₩24,850 | ₩23,250 | ₩23,250 | -4.91% | 16만 |
| 2026.10.07 | ₩25,000 | ₩25,900 | ₩23,450 | ₩24,550 | -1.80% | 22.2만 |
| 2026.10.06 | ₩23,550 | ₩25,700 | ₩23,500 | ₩24,800 | +5.31% | 21.7만 |
| 2026.10.02 | ₩22,850 | ₩24,150 | ₩22,550 | ₩23,300 | +1.97% | 19.4만 |
| 2026.10.01 | ₩22,250 | ₩23,100 | ₩22,000 | ₩22,850 | +2.70% | 14만 |
| 2026.09.30 | ₩21,250 | ₩24,000 | ₩20,700 | ₩22,500 | +5.88% | 20.3만 |
| 2026.09.29 | ₩20,050 | ₩21,100 | ₩20,000 | ₩21,050 | +4.99% | 7.3만 |
| 2026.09.28 | ₩21,300 | ₩21,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,200 |
| ₩20,450 |
| -3.99% |
| 9.6만 |
| 2026.09.23 | ₩20,700 | ₩22,250 | ₩20,350 | ₩21,300 | +2.90% | 13.6만 |
|---|
| 2026.09.22 | ₩21,400 | ₩21,600 | ₩20,300 | ₩20,500 | -4.21% | 13.1만 |
|---|
| 2026.09.21 | ₩21,400 | ₩22,050 | ₩20,900 | ₩21,000 | -1.87% | 11.6만 |
|---|
| 2026.09.18 | ₩21,950 | ₩22,400 | ₩20,750 | ₩21,600 | -1.59% | 15.8만 |
|---|
| 2026.09.17 | ₩19,240 | ₩22,500 | ₩18,920 | ₩21,950 | +14.09% | 39.5만 |
|---|
| 2026.09.16 | ₩18,980 | ₩19,420 | ₩18,800 | ₩19,100 | +0.63% | 4.7만 |
|---|
| 2026.09.15 | ₩19,740 | ₩20,100 | ₩18,800 | ₩19,100 | -3.24% | 8.4만 |
|---|
| 2026.09.14 | ₩18,880 | ₩20,450 | ₩18,420 | ₩19,350 | +2.49% | 8.6만 |
|---|
| 2026.09.11 | ₩20,450 | ₩20,450 | ₩19,300 | ₩19,340 | -5.43% | 6.7만 |
|---|
| 2026.09.10 | ₩19,700 | ₩21,200 | ₩19,120 | ₩20,700 | +5.08% | 8만 |
|---|
| 2026.09.09 | ₩18,830 | ₩20,150 | ₩18,760 | ₩19,700 | +4.62% | 5.1만 |
|---|
| 2026.09.08 | ₩19,350 | ₩19,810 | ₩18,680 | ₩18,820 | -2.74% | 5.7만 |
|---|
| 2026.09.07 | ₩18,990 | ₩19,280 | ₩18,640 | ₩19,220 | +1.21% | 3.6만 |
|---|
| 2026.09.04 | ₩18,070 | ₩18,780 | ₩17,970 | ₩18,350 | +1.55% | 3.8만 |
|---|
| 2026.09.03 | ₩19,200 | ₩19,240 | ₩17,800 | ₩17,970 | -6.41% | 4.7만 |
|---|
| 2026.09.02 | ₩19,120 | ₩19,800 | ₩18,500 | ₩18,820 | -1.57% | 8.1만 |
|---|
| 2026.09.01 | ₩21,250 | ₩21,250 | ₩19,450 | ₩20,050 | -5.65% | 9.4만 |
|---|
| 2026.08.31 | ₩21,600 | ₩21,900 | ₩20,050 | ₩21,250 | -1.62% | 7.9만 |
|---|
| 2026.08.28 | ₩23,200 | ₩23,950 | ₩21,300 | ₩21,900 | -5.60% | 9.5만 |
|---|
| 2026.08.27 | ₩22,350 | ₩23,750 | ₩22,000 | ₩23,150 | +3.58% | 13.3만 |
|---|
| 2026.08.26 | ₩20,250 | ₩23,450 | ₩20,250 | ₩22,350 | +10.37% | 26만 |
|---|
| 2026.08.25 | ₩19,150 | ₩20,050 | ₩17,930 | ₩20,000 | +4.44% | 7.6만 |
|---|
| 2026.08.24 | ₩19,750 | ₩20,000 | ₩19,080 | ₩19,180 | -2.89% | 4.4만 |
|---|
| 2026.08.21 | ₩20,600 | ₩20,700 | ₩18,550 | ₩19,310 | -6.26% | 10.9만 |
|---|
| 2026.08.20 | ₩19,990 | ₩21,950 | ₩19,680 | ₩20,850 | +4.30% | 9.6만 |
|---|
| 2026.08.19 | ₩19,300 | ₩20,500 | ₩19,030 | ₩19,460 | +0.83% | 6.3만 |
|---|
| 2026.08.18 | ₩20,800 | ₩21,700 | ₩19,660 | ₩19,930 | -4.18% | 10만 |
|---|
| 2026.08.14 | ₩20,850 | ₩21,150 | ₩19,940 | ₩20,800 | -0.24% | 10만 |
|---|
| 2026.08.13 | ₩22,350 | ₩23,100 | ₩20,600 | ₩20,650 | -7.61% | 13.3만 |
|---|
| 2026.08.12 | ₩23,800 | ₩23,800 | ₩21,450 | ₩21,700 | -8.82% | 14.5만 |
|---|
| 2026.08.11 | ₩24,350 | ₩25,000 | ₩22,850 | ₩23,700 | -2.67% | 14.6만 |
|---|
| 2026.08.10 | ₩21,250 | ₩25,250 | ₩20,400 | ₩24,350 | +14.59% | 23.6만 |
|---|
| 2026.08.07 | ₩20,550 | ₩20,800 | ₩18,220 | ₩20,400 | -0.73% | 17.4만 |
|---|
| 2026.08.06 | ₩19,500 | ₩23,500 | ₩18,010 | ₩20,550 | +5.38% | 18만 |
|---|
| 2026.08.05 | ₩17,850 | ₩22,050 | ₩17,550 | ₩19,030 | +6.61% | 28만 |
|---|
| 2026.08.04 | ₩16,750 | ₩17,470 | ₩16,160 | ₩16,990 | +1.43% | 8.5만 |
|---|
| 2026.08.03 | ₩14,820 | ₩17,200 | ₩14,270 | ₩16,890 | +13.97% | 10.5만 |
|---|
| 2026.07.31 | ₩15,730 | ₩15,730 | ₩13,500 | ₩14,820 | -5.79% | 10.3만 |
|---|
| 2026.07.30 | ₩12,390 | ₩13,300 | ₩11,890 | ₩12,450 | +0.48% | 7.8만 |
|---|
| 2026.07.29 | ₩14,450 | ₩14,750 | ₩12,020 | ₩13,150 | -9.00% | 6.4만 |
|---|
| 2026.07.28 | ₩15,750 | ₩15,770 | ₩14,060 | ₩14,350 | -8.89% | 5.5만 |
|---|
| 2026.07.27 | ₩16,760 | ₩16,940 | ₩15,850 | ₩16,270 | -2.92% | 4만 |
|---|
| 2026.07.24 | ₩18,100 | ₩18,100 | ₩16,360 | ₩16,600 | -8.29% | 3.7만 |
|---|
| 2026.07.23 | ₩17,690 | ₩18,500 | ₩16,610 | ₩18,280 | +3.34% | 6만 |
|---|
| 2026.07.22 | ₩17,510 | ₩19,180 | ₩17,370 | ₩17,440 | -0.40% | 2.7만 |
|---|
| 2026.07.21 | ₩16,560 | ₩17,650 | ₩15,850 | ₩17,290 | +4.41% | 4.4만 |
|---|
| 2026.07.20 | ₩17,690 | ₩19,420 | ₩16,550 | ₩16,890 | -4.52% | 3.8만 |
|---|
| 2026.07.16 | ₩19,550 | ₩19,550 | ₩18,130 | ₩18,380 | -5.98% | 2.7만 |
|---|
| 2026.07.15 | ₩18,600 | ₩20,000 | ₩18,600 | ₩19,620 | +5.48% | 4.4만 |
|---|
| 2026.07.14 | ₩21,950 | ₩22,000 | ₩17,130 | ₩18,460 | -15.90% | 11.9만 |
|---|
| 2026.07.13 | ₩21,750 | ₩24,150 | ₩20,700 | ₩21,900 | +0.69% | 11만 |
|---|
| 2026.07.10 | ₩19,350 | ₩23,350 | ₩19,350 | ₩21,800 | +12.66% | 9.7만 |
|---|
| 2026.07.09 | ₩18,050 | ₩19,130 | ₩17,520 | ₩18,860 | +4.49% | 5.5만 |
|---|
| 2026.07.08 | ₩19,550 | ₩20,000 | ₩17,780 | ₩18,020 | -7.83% | 7만 |
|---|
| 2026.07.07 | ₩21,000 | ₩22,450 | ₩19,150 | ₩19,760 | -5.90% | 6.9만 |
|---|
| 2026.07.06 | ₩22,650 | ₩22,700 | ₩20,450 | ₩21,000 | -7.28% | 4.9만 |
|---|
| 2026.07.03 | ₩20,950 | ₩22,500 | ₩19,690 | ₩22,400 | +6.92% | 8.5만 |
|---|
| 2026.07.02 | ₩28,000 | ₩28,100 | ₩21,350 | ₩21,350 | -23.75% | 17.6만 |
|---|
| 2026.07.01 | ₩25,650 | ₩27,950 | ₩24,550 | ₩27,800 | +8.38% | 8.5만 |
|---|
| 2026.06.30 | ₩25,000 | ₩25,900 | ₩24,400 | ₩25,000 | 0.00% | 5.1만 |
|---|
| 2026.06.29 | ₩24,900 | ₩26,500 | ₩24,700 | ₩24,900 | 0.00% | 5.2만 |
|---|
| 2026.06.26 | ₩27,200 | ₩27,200 | ₩24,300 | ₩24,900 | -8.46% | 10.4만 |
|---|
| 2026.06.25 | ₩28,500 | ₩29,950 | ₩26,300 | ₩26,600 | -6.67% | 12.2만 |
|---|
| 2026.06.24 | ₩28,650 | ₩30,000 | ₩27,500 | ₩28,350 | -1.05% | 6.5만 |
|---|
| 2026.06.23 | ₩30,400 | ₩31,250 | ₩28,650 | ₩28,650 | -5.76% | 8.1만 |
|---|
| 2026.06.22 | ₩31,250 | ₩32,750 | ₩29,350 | ₩30,400 | -2.72% | 8만 |
|---|
| 2026.06.19 | ₩31,600 | ₩31,600 | ₩28,450 | ₩31,250 | -1.11% | 12.8만 |
|---|
| 2026.06.18 | ₩33,450 | ₩33,950 | ₩30,750 | ₩30,750 | -8.07% | 9.2만 |
|---|
| 2026.06.17 | ₩32,500 | ₩34,500 | ₩31,000 | ₩33,450 | +2.92% | 8.3만 |
|---|
| 2026.06.16 | ₩33,900 | ₩36,050 | ₩32,400 | ₩32,850 | -3.10% | 13.8만 |
|---|
| 2026.06.15 | ₩34,600 | ₩37,000 | ₩32,100 | ₩33,100 | -4.34% | 9.8만 |
|---|
| 2026.06.12 | ₩34,000 | ₩36,800 | ₩33,100 | ₩33,900 | -0.29% | 11.7만 |
|---|
| 2026.06.11 | ₩31,250 | ₩33,750 | ₩30,550 | ₩33,400 | +6.88% | 12.9만 |
|---|
| 2026.06.10 | ₩33,450 | ₩33,800 | ₩30,000 | ₩32,100 | -4.04% | 11 |
|---|
| 2026.06.09 | ₩33,700 | ₩35,750 | ₩32,450 | ₩33,550 | -0.45% | 10.7만 |
|---|
| 2026.06.08 | ₩31,700 | ₩34,800 | ₩31,650 | ₩32,050 | +1.10% | 17.5만 |
|---|
| 2026.06.05 | ₩39,000 | ₩39,000 | ₩35,150 | ₩36,400 | -6.67% | 13.3만 |
|---|
| 2026.06.04 | ₩40,050 | ₩43,600 | ₩38,900 | ₩39,650 | -1.00% | 17.6만 |
|---|
| 2026.06.02 | ₩39,800 | ₩40,800 | ₩35,900 | ₩39,400 | -1.01% | 32.3만 |
|---|
| 2026.06.01 | ₩37,700 | ₩39,200 | ₩35,100 | ₩38,250 | +1.46% | 39.6만 |
|---|
| 2026.05.29 | ₩42,000 | ₩42,000 | ₩37,000 | ₩38,350 | -8.69% | 45.5만 |
|---|
| 2026.05.28 | ₩44,200 | ₩46,400 | ₩38,500 | ₩41,400 | -6.33% | 37.7만 |
|---|
| 2026.05.27 | ₩49,450 | ₩51,400 | ₩43,500 | ₩44,200 | -10.62% | 45.2만 |
|---|
| 2026.05.26 | ₩45,400 | ₩49,600 | ₩43,200 | ₩47,800 | +5.29% | 48.5만 |
|---|
| 2026.05.22 | ₩39,900 | ₩43,650 | ₩38,300 | ₩42,500 | +6.52% | 34.1만 |
|---|
| 2026.05.21 | ₩47,550 | ₩48,800 | ₩38,750 | ₩39,800 | -16.30% | 65.4만 |
|---|
| 2026.05.20 | ₩47,500 | ₩47,600 | ₩38,750 | ₩44,850 | -5.58% | 80.4만 |
|---|
| 2026.05.19 | ₩56,800 | ₩59,400 | ₩49,700 | ₩50,100 | -11.80% | 25.6만 |
|---|
| 2026.05.18 | ₩46,100 | ₩59,300 | ₩45,950 | ₩57,600 | +24.95% | 49.8만 |
|---|
| 2026.05.15 | ₩54,200 | ₩58,500 | ₩46,700 | ₩49,850 | -8.03% | 32.8만 |
|---|
| 2026.05.14 | ₩56,000 | ₩61,400 | ₩53,300 | ₩55,500 | -0.89% | 22.4만 |
|---|
| 2026.05.13 | ₩54,000 | ₩58,500 | ₩51,000 | ₩55,600 | +2.96% | 14.5만 |
|---|
| 2026.05.12 | ₩59,400 | ₩61,100 | ₩49,650 | ₩56,500 | -4.88% | 41.1만 |
|---|
| 2026.05.11 | ₩56,800 | ₩64,100 | ₩55,000 | ₩58,900 | +3.70% | 27.7만 |
|---|
| 2026.05.08 | ₩50,000 | ₩55,100 | ₩48,300 | ₩55,100 | +10.20% | 18.5만 |
|---|
| 2026.05.07 | ₩50,900 | ₩51,800 | ₩46,650 | ₩50,800 | -0.20% | 16.8만 |
|---|
| 2026.05.06 | ₩52,300 | ₩53,400 | ₩43,500 | ₩51,100 | -2.29% | 44.1만 |
|---|
| 2026.05.04 | ₩50,900 | ₩53,300 | ₩48,000 | ₩51,100 | +0.39% | 23.6만 |
|---|
| 2026.04.30 | ₩47,150 | ₩54,000 | ₩44,750 | ₩51,000 | +8.17% | 45.8만 |
|---|
| 2026.04.29 | ₩39,700 | ₩51,900 | ₩38,950 | ₩47,000 | +18.39% | 62.6만 |
|---|
| 2026.04.28 | ₩44,350 | ₩44,450 | ₩37,300 | ₩41,300 | -6.88% | 45.9만 |
|---|
| 2026.04.27 | ₩40,000 | ₩43,800 | ₩34,800 | ₩41,550 | +3.88% | 78.6만 |
|---|
| 2026.04.24 | ₩34,200 | ₩41,000 | ₩32,300 | ₩36,500 | +6.73% | 223만 |
|---|
| 2026.04.23 | ₩28,700 | ₩33,150 | ₩27,550 | ₩33,150 | +15.51% | 197.1만 |
|---|
| 2026.04.22 | ₩21,950 | ₩26,200 | ₩21,950 | ₩25,500 | +16.17% | 82만 |
|---|
| 2026.04.21 | ₩22,550 | ₩24,150 | ₩21,300 | ₩22,200 | -1.55% | 67.1만 |
|---|
| 2026.04.20 | ₩19,510 | ₩21,450 | ₩19,370 | ₩21,050 | +7.89% | 38.2만 |
|---|
| 2026.04.17 | ₩19,300 | ₩20,500 | ₩18,880 | ₩19,420 | +0.62% | 24.1만 |
|---|
| 2026.04.16 | ₩19,900 | ₩19,900 | ₩18,690 | ₩19,000 | -4.52% | 35.6만 |
|---|
| 2026.04.15 | ₩22,300 | ₩22,300 | ₩19,430 | ₩19,710 | -11.61% | 66.5만 |
|---|
| 2026.04.14 | ₩22,500 | ₩25,500 | ₩20,800 | ₩21,650 | -3.78% | 62.9만 |
|---|
| 2026.04.13 | ₩20,600 | ₩21,700 | ₩19,950 | ₩21,550 | +4.61% | 14.8만 |
|---|
| 2026.04.10 | ₩23,000 | ₩23,000 | ₩20,650 | ₩20,800 | -9.57% | 28.1만 |
|---|
| 2026.04.09 | ₩22,750 | ₩22,750 | ₩20,900 | ₩21,800 | -4.18% | 16.8만 |
|---|
| 2026.04.08 | ₩23,400 | ₩23,800 | ₩21,900 | ₩22,750 | -2.78% | 21.5만 |
|---|
| 2026.04.07 | ₩25,200 | ₩25,200 | ₩21,900 | ₩22,450 | -10.91% | 14.2만 |
|---|
| 2026.04.06 | ₩24,650 | ₩25,500 | ₩23,400 | ₩24,200 | -1.83% | 16.6만 |
|---|
| 2026.04.03 | ₩23,450 | ₩26,200 | ₩23,450 | ₩25,000 | +6.61% | 36.1만 |
|---|
| 2026.04.02 | ₩23,800 | ₩24,300 | ₩21,500 | ₩22,600 | -5.04% | 22.3만 |
|---|
| 2026.04.01 | ₩22,000 | ₩23,500 | ₩21,600 | ₩22,500 | +2.27% | 8.1만 |
|---|
| 2026.03.31 | ₩21,100 | ₩21,600 | ₩19,370 | ₩20,750 | -1.66% | 28.3만 |
|---|
| 2026.03.30 | ₩22,850 | ₩22,850 | ₩21,000 | ₩22,050 | -3.50% | 16.8만 |
|---|
| 2026.03.27 | ₩23,000 | ₩24,500 | ₩22,700 | ₩24,100 | +4.78% | 14.2만 |
|---|
| 2026.03.26 | ₩23,000 | ₩25,500 | ₩22,200 | ₩24,100 | +4.78% | 20.2만 |
|---|
| 2026.03.25 | ₩22,700 | ₩25,950 | ₩22,400 | ₩23,750 | +4.63% | 30.6만 |
|---|
| 2026.03.24 | ₩22,900 | ₩23,800 | ₩21,850 | ₩22,250 | -2.84% | 14만 |
|---|
| 2026.03.23 | ₩23,400 | ₩24,000 | ₩21,500 | ₩22,100 | -5.56% | 24.9만 |
|---|
| 2026.03.20 | ₩25,100 | ₩25,500 | ₩22,200 | ₩24,050 | -4.18% | 42.1만 |
|---|
| 2026.03.19 | ₩21,600 | ₩24,850 | ₩20,200 | ₩23,950 | +10.88% | 41.5만 |
|---|
| 2026.03.18 | ₩22,200 | ₩23,950 | ₩21,150 | ₩21,700 | -2.25% | 34.3만 |
|---|
| 2026.03.17 | ₩23,350 | ₩23,350 | ₩21,050 | ₩21,700 | -7.07% | 45.7만 |
|---|
| 2026.03.16 | ₩22,200 | ₩26,450 | ₩22,200 | ₩23,400 | +5.41% | 73.8만 |
|---|
| 2026.03.13 | ₩19,440 | ₩23,450 | ₩18,680 | ₩22,500 | +15.74% | 76.9만 |
|---|
| 2026.03.12 | ₩17,620 | ₩20,100 | ₩17,350 | ₩19,950 | +13.22% | 43만 |
|---|
| 2026.03.11 | ₩16,310 | ₩17,770 | ₩15,710 | ₩17,420 | +6.81% | 25.6만 |
|---|
| 2026.03.10 | ₩15,000 | ₩16,910 | ₩14,700 | ₩16,250 | +8.33% | 24.7만 |
|---|
| 2026.03.09 | ₩15,000 | ₩15,010 | ₩13,700 | ₩14,260 | -4.93% | 15.1만 |
|---|
| 2026.03.06 | ₩16,000 | ₩16,490 | ₩15,000 | ₩16,040 | +0.25% | 24만 |
|---|
| 2026.03.05 | ₩16,540 | ₩18,630 | ₩14,150 | ₩16,400 | -0.85% | 64.4만 |
|---|
| 2026.03.04 | ₩17,620 | ₩17,750 | ₩15,420 | ₩15,930 | -9.59% | 24.7만 |
|---|
| 2026.03.03 | ₩20,000 | ₩21,000 | ₩18,310 | ₩18,310 | -8.45% | 28.9만 |
|---|
| 2026.02.27 | ₩21,700 | ₩22,350 | ₩19,840 | ₩20,800 | -4.15% | 30.2만 |
|---|
| 2026.02.26 | ₩17,960 | ₩22,550 | ₩17,780 | ₩21,700 | +20.82% | 103.3만 |
|---|
| 2026.02.25 | ₩18,280 | ₩18,530 | ₩17,200 | ₩17,350 | -5.09% | 16.9만 |
|---|
| 2026.02.24 | ₩18,460 | ₩20,450 | ₩18,280 | ₩18,280 | -0.98% | 39.6만 |
|---|
| 2026.02.23 | ₩16,090 | ₩18,800 | ₩16,000 | ₩18,100 | +12.49% | 36.4만 |
|---|
| 2026.02.20 | ₩15,400 | ₩16,350 | ₩14,840 | ₩16,090 | +4.48% | 20.4만 |
|---|
| 2026.02.19 | ₩15,110 | ₩15,990 | ₩14,980 | ₩15,110 | 0.00% | 6만 |
|---|
| 2026.02.13 | ₩15,800 | ₩15,980 | ₩15,130 | ₩15,200 | -3.80% | 7.1만 |
|---|
| 2026.02.12 | ₩15,550 | ₩16,250 | ₩15,410 | ₩15,960 | +2.64% | 19.6만 |
|---|
| 2026.02.11 | ₩14,010 | ₩15,920 | ₩13,680 | ₩15,550 | +10.99% | 42.8만 |
|---|
| 2026.02.10 | ₩13,910 | ₩14,230 | ₩13,380 | ₩13,890 | -0.14% | 7.7만 |
|---|
| 2026.02.09 | ₩13,550 | ₩14,000 | ₩13,030 | ₩13,630 | +0.59% | 12.1만 |
|---|
| 2026.02.06 | ₩13,630 | ₩14,090 | ₩12,540 | ₩13,180 | -3.30% | 23.5만 |
|---|
| 2026.02.05 | ₩15,850 | ₩15,850 | ₩14,060 | ₩14,250 | -10.09% | 28.5만 |
|---|
| 2026.02.04 | ₩14,530 | ₩15,670 | ₩13,900 | ₩15,660 | +7.78% | 20.2만 |
|---|
| 2026.02.03 | ₩14,010 | ₩14,620 | ₩14,010 | ₩14,430 | +3.00% | 8.6만 |
|---|
| 2026.02.02 | ₩14,510 | ₩14,990 | ₩13,640 | ₩13,940 | -3.93% | 14.1만 |
|---|
| 2026.01.30 | ₩14,760 | ₩15,110 | ₩14,040 | ₩14,870 | +0.75% | 12.5만 |
|---|
| 2026.01.29 | ₩15,030 | ₩15,430 | ₩14,430 | ₩14,930 | -0.67% | 24.1만 |
|---|
| 2026.01.28 | ₩12,780 | ₩14,940 | ₩12,650 | ₩14,920 | +16.74% | 44.9만 |
|---|
| 2026.01.27 | ₩12,850 | ₩13,160 | ₩12,300 | ₩12,780 | -0.54% | 7.7만 |
|---|
| 2026.01.26 | ₩12,820 | ₩13,130 | ₩12,460 | ₩12,980 | +1.25% | 6.4만 |
|---|
| 2026.01.23 | ₩12,500 | ₩13,190 | ₩12,000 | ₩12,710 | +1.68% | 10.1만 |
|---|
| 2026.01.22 | ₩12,320 | ₩12,590 | ₩11,960 | ₩12,500 | +1.46% | 9.3만 |
|---|
| 2026.01.21 | ₩12,460 | ₩12,800 | ₩12,200 | ₩12,250 | -1.69% | 4.6만 |
|---|
| 2026.01.20 | ₩12,570 | ₩13,160 | ₩12,340 | ₩13,000 | +3.42% | 5.1만 |
|---|
| 2026.01.19 | ₩12,680 | ₩12,680 | ₩12,320 | ₩12,500 | -1.42% | 3.4만 |
|---|
| 2026.01.16 | ₩12,850 | ₩12,950 | ₩12,100 | ₩12,680 | -1.32% | 2.7만 |
|---|
| 2026.01.15 | ₩13,340 | ₩13,340 | ₩12,690 | ₩12,950 | -2.92% | 5.4만 |
|---|
| 2026.01.14 | ₩14,030 | ₩14,030 | ₩13,150 | ₩13,340 | -4.92% | 4.3만 |
|---|
| 2026.01.13 | ₩13,700 | ₩14,170 | ₩13,460 | ₩13,810 | +0.80% | 6.9만 |
|---|
| 2026.01.12 | ₩13,600 | ₩14,100 | ₩13,100 | ₩13,690 | +0.66% | 5.6만 |
|---|
| 2026.01.09 | ₩13,250 | ₩13,880 | ₩12,950 | ₩13,720 | +3.55% | 3.9만 |
|---|
| 2026.01.08 | ₩13,630 | ₩13,700 | ₩13,250 | ₩13,260 | -2.71% | 1.6만 |
|---|
| 2026.01.07 | ₩13,640 | ₩13,640 | ₩13,100 | ₩13,640 | 0.00% | 6.1만 |
|---|
| 2026.01.06 | ₩13,300 | ₩13,890 | ₩12,970 | ₩13,640 | +2.56% | 6.5만 |
|---|
| 2026.01.05 | ₩13,800 | ₩14,000 | ₩13,130 | ₩13,470 | -2.39% | 4.1만 |
|---|
| 2026.01.02 | ₩13,450 | ₩13,800 | ₩13,120 | ₩13,700 | +1.86% | 4.1만 |
|---|
| 2025.12.30 | ₩13,300 | ₩14,400 | ₩13,100 | ₩13,500 | +1.50% | 22.1만 |
|---|
| 2025.12.29 | ₩12,000 | ₩13,400 | ₩12,000 | ₩13,300 | +10.83% | 15.4만 |
|---|
| 2025.12.26 | ₩12,510 | ₩12,670 | ₩11,600 | ₩12,140 | -2.96% | 3.9만 |
|---|
| 2025.12.24 | ₩12,430 | ₩12,810 | ₩12,330 | ₩12,510 | +0.64% | 5.6만 |
|---|
| 2025.12.23 | ₩12,380 | ₩12,880 | ₩12,110 | ₩12,390 | +0.08% | 10.5만 |
|---|
| 2025.12.22 | ₩12,000 | ₩12,280 | ₩12,000 | ₩12,210 | +1.75% | 5.6만 |
|---|
| 2025.12.19 | ₩11,560 | ₩11,920 | ₩11,560 | ₩11,900 | +2.94% | 5.7만 |
|---|
| 2025.12.18 | ₩11,400 | ₩11,630 | ₩11,080 | ₩11,500 | +0.88% | 6.1만 |
|---|
| 2025.12.17 | ₩11,500 | ₩11,540 | ₩11,000 | ₩11,530 | +0.26% | 5만 |
|---|
| 2025.12.16 | ₩11,350 | ₩11,490 | ₩11,090 | ₩11,240 | -0.97% | 4.1만 |
|---|
| 2025.12.15 | ₩11,210 | ₩11,550 | ₩11,210 | ₩11,330 | +1.07% | 6.3만 |
|---|
| 2025.12.12 | ₩12,080 | ₩12,200 | ₩10,890 | ₩11,730 | -2.90% | 13.3만 |
|---|
| 2025.12.11 | ₩12,100 | ₩12,100 | ₩11,820 | ₩12,050 | -0.41% | 3.6만 |
|---|
| 2025.12.10 | ₩12,040 | ₩12,230 | ₩11,800 | ₩12,000 | -0.33% | 4.3만 |
|---|
| 2025.12.09 | ₩12,130 | ₩12,260 | ₩11,600 | ₩12,090 | -0.33% | 4.3만 |
|---|
| 2025.12.08 | ₩12,410 | ₩12,760 | ₩11,800 | ₩11,950 | -3.71% | 17.4만 |
|---|
| 2025.12.05 | ₩13,200 | ₩13,640 | ₩12,320 | ₩12,600 | -4.55% | 12만 |
|---|
| 2025.12.04 | ₩14,000 | ₩15,000 | ₩12,740 | ₩13,200 | -5.71% | 38.8만 |
|---|
| 2025.12.03 | ₩14,000 | ₩14,090 | ₩13,620 | ₩13,950 | -0.36% | 6.6만 |
|---|
| 2025.12.02 | ₩13,630 | ₩14,250 | ₩13,250 | ₩13,730 | +0.73% | 8.3만 |
|---|
| 2025.12.01 | ₩14,220 | ₩14,390 | ₩13,350 | ₩13,600 | -4.36% | 17.3만 |
|---|
| 2025.11.28 | ₩13,960 | ₩14,380 | ₩13,830 | ₩14,060 | +0.72% | 19.3만 |
|---|
| 2025.11.27 | ₩12,400 | ₩14,390 | ₩12,330 | ₩14,090 | +13.63% | 42.2만 |
|---|
| 2025.11.26 | ₩11,500 | ₩12,760 | ₩11,330 | ₩12,350 | +7.39% | 13.1만 |
|---|
| 2025.11.25 | ₩11,350 | ₩11,750 | ₩10,970 | ₩11,580 | +2.03% | 3.5만 |
|---|
| 2025.11.24 | ₩11,400 | ₩11,400 | ₩10,900 | ₩10,960 | -3.86% | 3.1만 |
|---|
| 2025.11.21 | ₩11,780 | ₩11,780 | ₩11,060 | ₩11,060 | -6.11% | 6.8만 |
|---|
| 2025.11.20 | ₩12,010 | ₩12,430 | ₩11,950 | ₩12,060 | +0.42% | 3.4만 |
|---|
| 2025.11.19 | ₩12,440 | ₩12,580 | ₩11,690 | ₩11,890 | -4.42% | 7.5만 |
|---|
| 2025.11.18 | ₩13,210 | ₩13,540 | ₩12,380 | ₩12,430 | -5.90% | 7.8만 |
|---|
| 2025.11.17 | ₩12,900 | ₩13,500 | ₩12,450 | ₩13,210 | +2.40% | 8.3만 |
|---|
| 2025.11.14 | ₩12,770 | ₩13,970 | ₩12,750 | ₩12,860 | +0.70% | 15.8만 |
|---|
| 2025.11.13 | ₩12,420 | ₩13,250 | ₩12,180 | ₩13,200 | +6.28% | 7.4만 |
|---|
| 2025.11.12 | ₩11,920 | ₩12,700 | ₩11,810 | ₩12,450 | +4.45% | 6.1만 |
|---|
| 2025.11.11 | ₩11,750 | ₩12,560 | ₩11,600 | ₩11,930 | +1.53% | 7.8만 |
|---|
| 2025.11.10 | ₩11,700 | ₩12,000 | ₩11,470 | ₩11,550 | -1.28% | 6.6만 |
|---|
| 2025.11.07 | ₩12,100 | ₩12,370 | ₩11,510 | ₩11,700 | -3.31% | 10.2만 |
|---|
| 2025.11.06 | ₩13,040 | ₩13,040 | ₩12,240 | ₩12,490 | -4.22% | 7.6만 |
|---|
| 2025.11.05 | ₩13,100 | ₩13,100 | ₩12,030 | ₩12,700 | -3.05% | 9.4만 |
|---|
| 2025.11.04 | ₩12,880 | ₩13,840 | ₩12,590 | ₩13,130 | +1.94% | 11.2만 |
|---|
| 2025.11.03 | ₩13,480 | ₩13,900 | ₩12,670 | ₩12,870 | -4.53% | 8.6만 |
|---|
| 2025.10.31 | ₩13,740 | ₩13,930 | ₩13,200 | ₩13,400 | -2.47% | 4.6만 |
|---|
| 2025.10.30 | ₩13,800 | ₩14,040 | ₩13,050 | ₩13,600 | -1.45% | 10.2만 |
|---|
| 2025.10.29 | ₩13,240 | ₩14,150 | ₩13,240 | ₩13,800 | +4.23% | 10.5만 |
|---|
| 2025.10.28 | ₩13,500 | ₩13,550 | ₩13,150 | ₩13,210 | -2.15% | 4.6만 |
|---|
| 2025.10.27 | ₩13,200 | ₩13,520 | ₩12,650 | ₩13,490 | +2.20% | 13.2만 |
|---|
| 2025.10.24 | ₩13,950 | ₩14,030 | ₩13,030 | ₩13,130 | -5.88% | 19.2만 |
|---|
| 2025.10.23 | ₩13,740 | ₩13,900 | ₩13,420 | ₩13,890 | +1.09% | 6.4만 |
|---|
| 2025.10.22 | ₩14,300 | ₩14,300 | ₩13,610 | ₩13,930 | -2.59% | 7.9만 |
|---|
| 2025.10.21 | ₩14,230 | ₩14,800 | ₩13,760 | ₩14,240 | +0.07% | 12.3만 |
|---|
| 2025.10.20 | ₩14,310 | ₩15,040 | ₩13,730 | ₩14,000 | -2.17% | 21.3만 |
|---|
| 2025.10.17 | ₩14,900 | ₩15,260 | ₩13,990 | ₩14,160 | -4.97% | 24.2만 |
|---|
| 2025.10.16 | ₩14,940 | ₩15,630 | ₩14,660 | ₩15,200 | +1.74% | 35.5만 |
|---|
| 2025.10.15 | ₩13,270 | ₩15,630 | ₩13,260 | ₩15,060 | +13.49% | 74.9만 |
|---|
| 2025.10.14 | ₩12,300 | ₩13,540 | ₩12,110 | ₩13,270 | +7.89% | 33.9만 |
|---|
| 2025.10.13 | ₩12,010 | ₩12,280 | ₩11,300 | ₩12,000 | -0.08% | 7.7만 |
|---|
| 2025.10.10 | ₩11,990 | ₩12,680 | ₩11,940 | ₩12,450 | +3.84% | 10.3만 |
|---|