시장 데이터를 불러오는 중
전체 종목
아모센스 과거 주가
357580.KQ · KOSDAQ
주요 제품·사업: 무선충전 차폐시트
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
357580.KQ · KOSDAQ
주요 제품·사업: 무선충전 차폐시트
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,460 | ₩8,580 | ₩7,690 | ₩8,430 | -0.35% | 21.1만 |
| 2026.10.07 | ₩8,320 | ₩8,530 | ₩8,110 | ₩8,390 | +0.84% | 22.4만 |
| 2026.10.06 | ₩8,390 | ₩8,740 | ₩8,120 | ₩8,260 | -1.55% | 33.9만 |
| 2026.10.02 | ₩8,300 | ₩8,450 | ₩7,890 | ₩7,900 | -4.82% | 45.1만 |
| 2026.10.01 | ₩7,700 | ₩8,110 | ₩7,390 | ₩8,070 | +4.81% | 32.9만 |
| 2026.09.30 | ₩7,650 | ₩7,950 | ₩7,420 | ₩7,650 | 0.00% | 66.9만 |
| 2026.09.29 | ₩7,090 | ₩7,300 | ₩6,930 | ₩7,190 | +1.41% | 10.9만 |
| 2026.09.28 | ₩7,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,150 |
| ₩7,360 |
| 0.00% |
| 37.6만 |
| 2026.09.23 | ₩7,050 | ₩7,100 | ₩6,580 | ₩7,040 | -0.14% | 25.2만 |
|---|
| 2026.09.22 | ₩6,940 | ₩7,400 | ₩6,880 | ₩6,970 | +0.43% | 24.5만 |
|---|
| 2026.09.21 | ₩7,160 | ₩7,160 | ₩6,540 | ₩7,020 | -1.96% | 40.6만 |
|---|
| 2026.09.18 | ₩6,940 | ₩7,260 | ₩6,670 | ₩7,190 | +3.60% | 47.6만 |
|---|
| 2026.09.17 | ₩6,720 | ₩7,600 | ₩6,200 | ₩6,880 | +2.38% | 219.1만 |
|---|
| 2026.09.16 | ₩5,550 | ₩6,640 | ₩5,370 | ₩6,440 | +16.04% | 200.8만 |
|---|
| 2026.09.15 | ₩5,110 | ₩5,370 | ₩4,920 | ₩5,110 | 0.00% | 4.6만 |
|---|
| 2026.09.14 | ₩5,300 | ₩5,320 | ₩5,090 | ₩5,110 | -3.58% | 3.7만 |
|---|
| 2026.09.11 | ₩5,150 | ₩5,370 | ₩5,080 | ₩5,250 | +1.94% | 3.7만 |
|---|
| 2026.09.10 | ₩5,320 | ₩5,450 | ₩5,070 | ₩5,230 | -1.69% | 4만 |
|---|
| 2026.09.09 | ₩5,140 | ₩5,630 | ₩5,110 | ₩5,370 | +4.47% | 10.5만 |
|---|
| 2026.09.08 | ₩5,160 | ₩5,260 | ₩4,980 | ₩5,030 | -2.52% | 4.4만 |
|---|
| 2026.09.07 | ₩4,960 | ₩5,200 | ₩4,960 | ₩5,150 | +3.83% | 4.6만 |
|---|
| 2026.09.04 | ₩4,745 | ₩4,955 | ₩4,640 | ₩4,955 | +4.43% | 8.9만 |
|---|
| 2026.09.03 | ₩4,860 | ₩4,940 | ₩4,700 | ₩4,700 | -3.29% | 8.1만 |
|---|
| 2026.09.02 | ₩5,100 | ₩5,100 | ₩4,860 | ₩4,860 | -4.71% | 6.2만 |
|---|
| 2026.09.01 | ₩5,070 | ₩5,170 | ₩5,000 | ₩5,110 | +0.79% | 2.7만 |
|---|
| 2026.08.31 | ₩5,170 | ₩5,170 | ₩4,940 | ₩5,070 | -1.93% | 3.7만 |
|---|
| 2026.08.28 | ₩5,280 | ₩5,370 | ₩5,120 | ₩5,170 | -2.08% | 1.9만 |
|---|
| 2026.08.27 | ₩5,260 | ₩5,440 | ₩5,260 | ₩5,270 | +0.19% | 1.9만 |
|---|
| 2026.08.26 | ₩5,430 | ₩5,440 | ₩5,170 | ₩5,300 | -2.39% | 2.7만 |
|---|
| 2026.08.25 | ₩5,200 | ₩5,380 | ₩4,965 | ₩5,320 | +2.31% | 4.3만 |
|---|
| 2026.08.24 | ₩5,200 | ₩5,310 | ₩5,130 | ₩5,200 | 0.00% | 2.6만 |
|---|
| 2026.08.21 | ₩5,610 | ₩5,700 | ₩5,170 | ₩5,200 | -7.31% | 7.7만 |
|---|
| 2026.08.20 | ₩5,670 | ₩5,790 | ₩5,580 | ₩5,640 | -0.53% | 3.3만 |
|---|
| 2026.08.19 | ₩6,040 | ₩6,040 | ₩5,540 | ₩5,640 | -6.62% | 14.8만 |
|---|
| 2026.08.18 | ₩6,860 | ₩6,860 | ₩6,030 | ₩6,100 | -11.08% | 13.5만 |
|---|
| 2026.08.14 | ₩7,400 | ₩7,400 | ₩6,780 | ₩6,990 | -5.54% | 8.1만 |
|---|
| 2026.08.13 | ₩7,710 | ₩7,950 | ₩7,200 | ₩7,350 | -4.67% | 12.7만 |
|---|
| 2026.08.12 | ₩6,900 | ₩7,410 | ₩6,820 | ₩7,160 | +3.77% | 5.1만 |
|---|
| 2026.08.11 | ₩6,970 | ₩7,060 | ₩6,780 | ₩6,900 | -1.00% | 4.9만 |
|---|
| 2026.08.10 | ₩6,400 | ₩6,970 | ₩6,400 | ₩6,970 | +8.91% | 6.3만 |
|---|
| 2026.08.07 | ₩6,190 | ₩6,460 | ₩5,850 | ₩6,340 | +2.42% | 4.1만 |
|---|
| 2026.08.06 | ₩6,340 | ₩6,340 | ₩5,950 | ₩6,190 | -2.37% | 3.6만 |
|---|
| 2026.08.05 | ₩5,740 | ₩6,500 | ₩5,630 | ₩6,160 | +7.32% | 9.5만 |
|---|
| 2026.08.04 | ₩5,320 | ₩5,690 | ₩5,170 | ₩5,620 | +5.64% | 3.4만 |
|---|
| 2026.08.03 | ₩5,200 | ₩5,740 | ₩5,170 | ₩5,320 | +2.31% | 5.4만 |
|---|
| 2026.07.31 | ₩5,070 | ₩5,420 | ₩4,690 | ₩5,350 | +5.52% | 10.2만 |
|---|
| 2026.07.30 | ₩4,230 | ₩4,640 | ₩4,230 | ₩4,465 | +5.56% | 5만 |
|---|
| 2026.07.29 | ₩4,955 | ₩4,955 | ₩4,090 | ₩4,255 | -14.13% | 11.9만 |
|---|
| 2026.07.28 | ₩5,210 | ₩5,380 | ₩4,760 | ₩4,795 | -7.97% | 12.4만 |
|---|
| 2026.07.27 | ₩5,580 | ₩5,630 | ₩5,340 | ₩5,450 | -2.33% | 1.9만 |
|---|
| 2026.07.24 | ₩5,840 | ₩5,840 | ₩5,370 | ₩5,420 | -7.19% | 5.2만 |
|---|
| 2026.07.23 | ₩5,450 | ₩5,920 | ₩5,370 | ₩5,890 | +8.07% | 3.9만 |
|---|
| 2026.07.22 | ₩5,640 | ₩5,750 | ₩5,380 | ₩5,450 | -3.37% | 5.8만 |
|---|
| 2026.07.21 | ₩5,200 | ₩5,460 | ₩5,120 | ₩5,300 | +1.92% | 3.1만 |
|---|
| 2026.07.20 | ₩5,710 | ₩5,810 | ₩5,250 | ₩5,250 | -8.06% | 11.2만 |
|---|
| 2026.07.16 | ₩6,120 | ₩6,190 | ₩5,750 | ₩5,760 | -5.88% | 4.4만 |
|---|
| 2026.07.15 | ₩5,890 | ₩6,200 | ₩5,890 | ₩6,190 | +5.09% | 4.2만 |
|---|
| 2026.07.14 | ₩6,260 | ₩6,260 | ₩5,520 | ₩5,710 | -8.79% | 9.4만 |
|---|
| 2026.07.13 | ₩6,490 | ₩6,770 | ₩5,860 | ₩5,860 | -9.71% | 14만 |
|---|
| 2026.07.10 | ₩5,970 | ₩6,430 | ₩5,790 | ₩6,290 | +5.36% | 7만 |
|---|
| 2026.07.09 | ₩5,700 | ₩5,930 | ₩5,540 | ₩5,740 | +0.70% | 4.6만 |
|---|
| 2026.07.08 | ₩5,950 | ₩6,100 | ₩5,600 | ₩5,690 | -4.37% | 7.8만 |
|---|
| 2026.07.07 | ₩6,480 | ₩6,770 | ₩6,050 | ₩6,160 | -4.94% | 10.1만 |
|---|
| 2026.07.06 | ₩7,010 | ₩7,110 | ₩6,310 | ₩6,480 | -7.56% | 12.7만 |
|---|
| 2026.07.03 | ₩6,870 | ₩7,260 | ₩6,550 | ₩7,010 | +2.04% | 12.9만 |
|---|
| 2026.07.02 | ₩6,860 | ₩7,630 | ₩6,800 | ₩6,910 | +0.73% | 14.9만 |
|---|
| 2026.07.01 | ₩7,400 | ₩8,400 | ₩7,190 | ₩8,040 | +8.65% | 38.1만 |
|---|
| 2026.06.30 | ₩7,120 | ₩7,530 | ₩6,680 | ₩6,700 | -5.90% | 6.6만 |
|---|
| 2026.06.29 | ₩6,490 | ₩7,300 | ₩6,480 | ₩7,120 | +9.71% | 6.6만 |
|---|
| 2026.06.26 | ₩6,960 | ₩7,030 | ₩6,420 | ₩6,440 | -7.47% | 9.7만 |
|---|
| 2026.06.25 | ₩7,000 | ₩7,140 | ₩6,780 | ₩6,790 | -3.00% | 7.1만 |
|---|
| 2026.06.24 | ₩6,890 | ₩7,280 | ₩6,890 | ₩6,920 | +0.44% | 8.6만 |
|---|
| 2026.06.23 | ₩7,510 | ₩7,690 | ₩7,060 | ₩7,060 | -5.99% | 13만 |
|---|
| 2026.06.22 | ₩8,240 | ₩8,290 | ₩7,420 | ₩7,630 | -7.40% | 27.3만 |
|---|
| 2026.06.19 | ₩8,860 | ₩8,880 | ₩8,040 | ₩8,240 | -7.00% | 16.7만 |
|---|
| 2026.06.18 | ₩9,280 | ₩9,320 | ₩8,580 | ₩8,640 | -6.90% | 21.1만 |
|---|
| 2026.06.17 | ₩9,910 | ₩9,930 | ₩9,190 | ₩9,200 | -7.16% | 17.5만 |
|---|
| 2026.06.16 | ₩9,700 | ₩10,420 | ₩9,390 | ₩10,000 | +3.09% | 30.4만 |
|---|
| 2026.06.15 | ₩9,990 | ₩9,990 | ₩9,230 | ₩9,540 | -4.50% | 11.1만 |
|---|
| 2026.06.12 | ₩9,670 | ₩9,820 | ₩9,150 | ₩9,500 | -1.76% | 15.2만 |
|---|
| 2026.06.11 | ₩8,800 | ₩9,760 | ₩8,740 | ₩9,300 | +5.68% | 11.2만 |
|---|
| 2026.06.10 | ₩9,230 | ₩9,450 | ₩8,800 | ₩9,170 | -0.65% | 2 |
|---|
| 2026.06.09 | ₩9,160 | ₩9,440 | ₩8,810 | ₩9,230 | +0.76% | 16만 |
|---|
| 2026.06.08 | ₩9,200 | ₩9,850 | ₩8,470 | ₩8,820 | -4.13% | 36.7만 |
|---|
| 2026.06.05 | ₩10,610 | ₩11,050 | ₩9,840 | ₩10,070 | -5.09% | 16.2만 |
|---|
| 2026.06.04 | ₩11,000 | ₩11,640 | ₩10,810 | ₩11,160 | +1.45% | 13.8만 |
|---|
| 2026.06.02 | ₩11,890 | ₩11,890 | ₩10,350 | ₩10,850 | -8.75% | 36.3만 |
|---|
| 2026.06.01 | ₩12,170 | ₩12,290 | ₩11,200 | ₩11,940 | -1.89% | 32만 |
|---|
| 2026.05.29 | ₩13,480 | ₩13,530 | ₩12,180 | ₩12,210 | -9.42% | 18.1만 |
|---|
| 2026.05.28 | ₩13,700 | ₩14,650 | ₩12,910 | ₩13,460 | -1.75% | 22.7만 |
|---|
| 2026.05.27 | ₩14,570 | ₩14,570 | ₩13,370 | ₩13,430 | -7.82% | 37만 |
|---|
| 2026.05.26 | ₩14,890 | ₩15,430 | ₩14,150 | ₩14,380 | -3.43% | 19.5만 |
|---|
| 2026.05.22 | ₩14,540 | ₩15,300 | ₩14,380 | ₩14,800 | +1.79% | 24.8만 |
|---|
| 2026.05.21 | ₩13,600 | ₩14,220 | ₩13,110 | ₩13,720 | +0.88% | 24.2만 |
|---|
| 2026.05.20 | ₩13,800 | ₩13,980 | ₩12,720 | ₩13,280 | -3.77% | 17.1만 |
|---|
| 2026.05.19 | ₩14,220 | ₩14,750 | ₩13,230 | ₩13,800 | -2.95% | 20.5만 |
|---|
| 2026.05.18 | ₩14,800 | ₩14,900 | ₩13,740 | ₩14,220 | -3.92% | 36.4만 |
|---|
| 2026.05.15 | ₩16,900 | ₩16,900 | ₩15,160 | ₩15,400 | -8.88% | 38.4만 |
|---|
| 2026.05.14 | ₩17,300 | ₩17,580 | ₩15,900 | ₩16,900 | -2.31% | 16.9만 |
|---|
| 2026.05.13 | ₩17,950 | ₩18,100 | ₩16,940 | ₩17,280 | -3.73% | 17.5만 |
|---|
| 2026.05.12 | ₩18,480 | ₩19,140 | ₩16,800 | ₩17,690 | -4.27% | 35.6만 |
|---|
| 2026.05.11 | ₩19,520 | ₩19,520 | ₩17,860 | ₩18,190 | -6.81% | 38.6만 |
|---|
| 2026.05.08 | ₩19,470 | ₩20,700 | ₩19,000 | ₩19,520 | +0.26% | 26.5만 |
|---|
| 2026.05.07 | ₩21,700 | ₩21,700 | ₩19,550 | ₩19,660 | -9.40% | 47.6만 |
|---|
| 2026.05.06 | ₩23,450 | ₩24,300 | ₩21,200 | ₩21,800 | -7.04% | 51만 |
|---|
| 2026.05.04 | ₩23,700 | ₩24,800 | ₩22,550 | ₩23,450 | -1.05% | 45.1만 |
|---|
| 2026.04.30 | ₩24,300 | ₩24,300 | ₩21,050 | ₩23,050 | -5.14% | 88.1만 |
|---|
| 2026.04.29 | ₩23,000 | ₩25,000 | ₩22,400 | ₩23,350 | +1.52% | 99.5만 |
|---|
| 2026.04.28 | ₩22,000 | ₩22,500 | ₩20,750 | ₩21,850 | -0.68% | 37.4만 |
|---|
| 2026.04.27 | ₩21,650 | ₩21,650 | ₩20,000 | ₩21,150 | -2.31% | 39.2만 |
|---|
| 2026.04.24 | ₩19,390 | ₩22,850 | ₩18,670 | ₩21,600 | +11.40% | 101만 |
|---|
| 2026.04.23 | ₩18,510 | ₩19,900 | ₩18,010 | ₩19,380 | +4.70% | 87.1만 |
|---|
| 2026.04.22 | ₩17,640 | ₩19,310 | ₩17,480 | ₩18,410 | +4.37% | 76.8만 |
|---|
| 2026.04.21 | ₩18,250 | ₩18,630 | ₩17,500 | ₩17,630 | -3.40% | 36.9만 |
|---|
| 2026.04.20 | ₩18,390 | ₩18,390 | ₩16,750 | ₩17,770 | -3.37% | 43.1만 |
|---|
| 2026.04.17 | ₩18,540 | ₩18,550 | ₩17,500 | ₩18,380 | -0.86% | 31.9만 |
|---|
| 2026.04.16 | ₩18,200 | ₩18,720 | ₩17,390 | ₩18,540 | +1.87% | 38.2만 |
|---|
| 2026.04.15 | ₩18,700 | ₩19,420 | ₩17,510 | ₩17,810 | -4.76% | 89.3만 |
|---|
| 2026.04.14 | ₩18,580 | ₩18,580 | ₩16,730 | ₩17,530 | -5.65% | 106.9만 |
|---|
| 2026.04.13 | ₩15,820 | ₩16,700 | ₩14,500 | ₩16,130 | +1.96% | 98.5만 |
|---|
| 2026.04.10 | ₩13,180 | ₩16,350 | ₩13,100 | ₩15,820 | +20.03% | 228.7만 |
|---|
| 2026.04.09 | ₩13,850 | ₩13,850 | ₩12,340 | ₩12,580 | -9.17% | 81.2만 |
|---|
| 2026.04.08 | ₩15,460 | ₩15,850 | ₩13,400 | ₩13,670 | -11.58% | 87.7만 |
|---|
| 2026.04.07 | ₩17,200 | ₩17,200 | ₩14,450 | ₩14,900 | -13.37% | 51.8만 |
|---|
| 2026.04.06 | ₩18,590 | ₩18,690 | ₩15,600 | ₩16,980 | -8.66% | 91.2만 |
|---|
| 2026.04.03 | ₩19,500 | ₩20,150 | ₩18,320 | ₩18,590 | -4.67% | 13.4만 |
|---|
| 2026.04.02 | ₩20,250 | ₩20,900 | ₩18,620 | ₩19,030 | -6.02% | 15.6만 |
|---|
| 2026.04.01 | ₩18,460 | ₩20,500 | ₩18,170 | ₩20,250 | +9.70% | 22.4만 |
|---|
| 2026.03.31 | ₩18,040 | ₩18,790 | ₩17,280 | ₩17,280 | -4.21% | 11.3만 |
|---|
| 2026.03.30 | ₩18,550 | ₩18,550 | ₩17,190 | ₩18,410 | -0.75% | 33.8만 |
|---|
| 2026.03.27 | ₩20,900 | ₩21,700 | ₩18,930 | ₩19,330 | -7.51% | 22만 |
|---|
| 2026.03.26 | ₩22,850 | ₩23,250 | ₩21,050 | ₩21,750 | -4.81% | 16만 |
|---|
| 2026.03.25 | ₩22,100 | ₩23,800 | ₩21,450 | ₩22,750 | +2.94% | 39.9만 |
|---|
| 2026.03.24 | ₩22,000 | ₩22,500 | ₩19,990 | ₩20,500 | -6.82% | 21만 |
|---|
| 2026.03.23 | ₩21,250 | ₩22,050 | ₩19,150 | ₩21,200 | -0.24% | 35.6만 |
|---|
| 2026.03.20 | ₩22,250 | ₩22,750 | ₩21,350 | ₩21,400 | -3.82% | 24.3만 |
|---|
| 2026.03.19 | ₩23,350 | ₩23,350 | ₩21,400 | ₩21,800 | -6.64% | 24.2만 |
|---|
| 2026.03.18 | ₩24,850 | ₩25,500 | ₩22,200 | ₩23,500 | -5.43% | 32.2만 |
|---|
| 2026.03.17 | ₩25,850 | ₩26,000 | ₩22,800 | ₩24,850 | -3.87% | 53.2만 |
|---|
| 2026.03.16 | ₩24,800 | ₩29,900 | ₩21,050 | ₩25,100 | +1.21% | 167.6만 |
|---|
| 2026.03.13 | ₩23,800 | ₩26,000 | ₩23,500 | ₩25,000 | +5.04% | 57.1만 |
|---|
| 2026.03.12 | ₩20,500 | ₩24,600 | ₩18,820 | ₩24,050 | +17.32% | 168.6만 |
|---|
| 2026.03.11 | ₩15,760 | ₩20,050 | ₩15,300 | ₩20,050 | +27.22% | 243.5만 |
|---|
| 2026.03.10 | ₩15,240 | ₩16,700 | ₩14,700 | ₩15,450 | +1.38% | 24.2만 |
|---|
| 2026.03.09 | ₩14,740 | ₩15,400 | ₩13,850 | ₩14,150 | -4.00% | 19.3만 |
|---|
| 2026.03.06 | ₩14,440 | ₩17,300 | ₩14,440 | ₩16,110 | +11.57% | 41만 |
|---|
| 2026.03.05 | ₩15,350 | ₩15,760 | ₩14,610 | ₩15,050 | -1.95% | 15.4만 |
|---|
| 2026.03.04 | ₩14,720 | ₩15,920 | ₩13,500 | ₩14,080 | -4.35% | 19.3만 |
|---|
| 2026.03.03 | ₩16,240 | ₩17,620 | ₩15,600 | ₩16,100 | -0.86% | 29.6만 |
|---|
| 2026.02.27 | ₩15,280 | ₩16,870 | ₩14,500 | ₩16,580 | +8.51% | 40만 |
|---|
| 2026.02.26 | ₩13,670 | ₩16,530 | ₩13,610 | ₩15,520 | +13.53% | 102.3만 |
|---|
| 2026.02.25 | ₩14,090 | ₩15,100 | ₩13,320 | ₩13,640 | -3.19% | 45.5만 |
|---|
| 2026.02.24 | ₩11,450 | ₩14,360 | ₩11,450 | ₩13,880 | +21.22% | 110.8만 |
|---|
| 2026.02.23 | ₩11,810 | ₩11,910 | ₩11,140 | ₩11,160 | -5.50% | 21.5만 |
|---|
| 2026.02.20 | ₩12,800 | ₩12,800 | ₩11,780 | ₩11,810 | -7.73% | 17.8만 |
|---|
| 2026.02.19 | ₩14,250 | ₩14,250 | ₩12,790 | ₩12,810 | -10.11% | 13.6만 |
|---|
| 2026.02.13 | ₩14,360 | ₩14,560 | ₩13,120 | ₩13,740 | -4.32% | 12.4만 |
|---|
| 2026.02.12 | ₩14,490 | ₩15,270 | ₩13,790 | ₩14,360 | -0.90% | 17.9만 |
|---|
| 2026.02.11 | ₩13,000 | ₩15,200 | ₩12,380 | ₩14,700 | +13.08% | 34.3만 |
|---|
| 2026.02.10 | ₩12,730 | ₩13,190 | ₩12,240 | ₩12,800 | +0.55% | 16.8만 |
|---|
| 2026.02.09 | ₩13,780 | ₩14,600 | ₩12,050 | ₩12,560 | -8.85% | 35.1만 |
|---|
| 2026.02.06 | ₩14,750 | ₩14,750 | ₩12,400 | ₩13,780 | -6.58% | 33.7만 |
|---|
| 2026.02.05 | ₩15,570 | ₩15,900 | ₩14,810 | ₩14,950 | -3.98% | 18.5만 |
|---|
| 2026.02.04 | ₩16,500 | ₩17,000 | ₩15,870 | ₩16,190 | -1.88% | 26.3만 |
|---|
| 2026.02.03 | ₩14,590 | ₩16,450 | ₩14,590 | ₩16,090 | +10.28% | 53.3만 |
|---|
| 2026.02.02 | ₩13,500 | ₩15,200 | ₩13,330 | ₩14,260 | +5.63% | 53.5만 |
|---|
| 2026.01.30 | ₩14,270 | ₩14,300 | ₩13,180 | ₩13,750 | -3.64% | 19.5만 |
|---|
| 2026.01.29 | ₩12,510 | ₩13,760 | ₩12,220 | ₩13,700 | +9.51% | 33.4만 |
|---|
| 2026.01.28 | ₩12,950 | ₩14,120 | ₩12,300 | ₩12,540 | -3.17% | 38.2만 |
|---|
| 2026.01.27 | ₩11,960 | ₩12,900 | ₩11,160 | ₩12,900 | +7.86% | 45.4만 |
|---|
| 2026.01.26 | ₩11,980 | ₩12,640 | ₩11,830 | ₩12,250 | +2.25% | 37.8만 |
|---|
| 2026.01.23 | ₩10,810 | ₩11,820 | ₩10,260 | ₩11,750 | +8.70% | 43.3만 |
|---|
| 2026.01.22 | ₩9,930 | ₩10,980 | ₩9,540 | ₩10,810 | +8.86% | 42.4만 |
|---|
| 2026.01.21 | ₩9,600 | ₩10,300 | ₩9,170 | ₩10,090 | +5.10% | 57.2만 |
|---|
| 2026.01.20 | ₩9,140 | ₩9,580 | ₩8,720 | ₩9,330 | +2.08% | 33.3만 |
|---|
| 2026.01.19 | ₩9,150 | ₩9,370 | ₩8,540 | ₩8,970 | -1.97% | 54만 |
|---|
| 2026.01.16 | ₩8,100 | ₩8,420 | ₩7,840 | ₩8,320 | +2.72% | 18.2만 |
|---|
| 2026.01.15 | ₩7,450 | ₩8,110 | ₩7,420 | ₩8,060 | +8.19% | 7만 |
|---|
| 2026.01.14 | ₩7,540 | ₩7,830 | ₩7,440 | ₩7,570 | +0.40% | 4.1만 |
|---|
| 2026.01.13 | ₩7,460 | ₩7,680 | ₩7,380 | ₩7,610 | +2.01% | 5.4만 |
|---|
| 2026.01.12 | ₩7,690 | ₩7,880 | ₩7,410 | ₩7,460 | -2.99% | 6만 |
|---|
| 2026.01.09 | ₩7,430 | ₩7,880 | ₩7,310 | ₩7,720 | +3.90% | 15.3만 |
|---|
| 2026.01.08 | ₩7,280 | ₩7,600 | ₩7,270 | ₩7,380 | +1.37% | 9.9만 |
|---|
| 2026.01.07 | ₩7,110 | ₩8,560 | ₩7,050 | ₩7,380 | +3.80% | 141.6만 |
|---|
| 2026.01.06 | ₩6,900 | ₩7,130 | ₩6,820 | ₩7,110 | +3.04% | 3.9만 |
|---|
| 2026.01.05 | ₩7,000 | ₩7,070 | ₩6,800 | ₩6,900 | -1.43% | 1.6만 |
|---|
| 2026.01.02 | ₩6,660 | ₩6,920 | ₩6,610 | ₩6,920 | +3.90% | 1.3만 |
|---|
| 2025.12.30 | ₩6,720 | ₩6,770 | ₩6,660 | ₩6,660 | -0.89% | 9.4천 |
|---|
| 2025.12.29 | ₩6,660 | ₩6,780 | ₩6,600 | ₩6,720 | +0.90% | 1.2만 |
|---|
| 2025.12.26 | ₩6,600 | ₩6,780 | ₩6,590 | ₩6,660 | +0.91% | 1.3만 |
|---|
| 2025.12.24 | ₩6,710 | ₩6,790 | ₩6,630 | ₩6,640 | -1.04% | 2.4만 |
|---|
| 2025.12.23 | ₩6,750 | ₩7,050 | ₩6,720 | ₩6,780 | +0.44% | 2.5만 |
|---|
| 2025.12.22 | ₩6,950 | ₩7,070 | ₩6,720 | ₩6,750 | -2.88% | 2.3만 |
|---|
| 2025.12.19 | ₩6,990 | ₩7,030 | ₩6,640 | ₩7,000 | +0.14% | 3.4만 |
|---|
| 2025.12.18 | ₩6,970 | ₩6,970 | ₩6,780 | ₩6,890 | -1.15% | 1.3만 |
|---|
| 2025.12.17 | ₩6,960 | ₩7,090 | ₩6,940 | ₩6,970 | +0.14% | 1.2만 |
|---|
| 2025.12.16 | ₩7,340 | ₩7,340 | ₩6,930 | ₩7,050 | -3.95% | 2.5만 |
|---|
| 2025.12.15 | ₩7,200 | ₩7,370 | ₩7,050 | ₩7,270 | +0.97% | 1.7만 |
|---|
| 2025.12.12 | ₩7,160 | ₩7,360 | ₩7,150 | ₩7,180 | +0.28% | 1.1만 |
|---|
| 2025.12.11 | ₩7,150 | ₩7,260 | ₩7,070 | ₩7,160 | +0.14% | 1.3만 |
|---|
| 2025.12.10 | ₩7,230 | ₩7,270 | ₩7,140 | ₩7,190 | -0.55% | 8.2천 |
|---|
| 2025.12.09 | ₩7,490 | ₩7,490 | ₩7,120 | ₩7,280 | -2.80% | 4.4만 |
|---|
| 2025.12.08 | ₩6,880 | ₩7,600 | ₩6,880 | ₩7,590 | +10.32% | 10.4만 |
|---|
| 2025.12.05 | ₩6,710 | ₩6,990 | ₩6,710 | ₩6,870 | +2.38% | 2.8만 |
|---|
| 2025.12.04 | ₩6,810 | ₩6,960 | ₩6,670 | ₩6,710 | -1.47% | 3.1만 |
|---|
| 2025.12.03 | ₩7,020 | ₩7,040 | ₩6,780 | ₩6,810 | -2.99% | 1.7만 |
|---|
| 2025.12.02 | ₩6,980 | ₩7,000 | ₩6,700 | ₩6,880 | -1.43% | 1.1만 |
|---|
| 2025.12.01 | ₩7,000 | ₩7,150 | ₩6,700 | ₩6,870 | -1.86% | 1.6만 |
|---|
| 2025.11.28 | ₩7,090 | ₩7,090 | ₩6,920 | ₩6,970 | -1.69% | 1.2만 |
|---|
| 2025.11.27 | ₩6,800 | ₩7,010 | ₩6,790 | ₩6,840 | +0.59% | 1만 |
|---|
| 2025.11.26 | ₩6,670 | ₩6,880 | ₩6,610 | ₩6,800 | +1.95% | 1.7만 |
|---|
| 2025.11.25 | ₩6,600 | ₩6,940 | ₩6,530 | ₩6,540 | -0.91% | 2.5만 |
|---|
| 2025.11.24 | ₩6,770 | ₩6,930 | ₩6,640 | ₩6,650 | -1.77% | 1.6만 |
|---|
| 2025.11.21 | ₩6,920 | ₩6,920 | ₩6,640 | ₩6,770 | -2.17% | 2.1만 |
|---|
| 2025.11.20 | ₩6,900 | ₩7,190 | ₩6,900 | ₩6,930 | +0.43% | 5.7천 |
|---|
| 2025.11.19 | ₩6,910 | ₩7,030 | ₩6,800 | ₩6,900 | -0.14% | 2.4만 |
|---|
| 2025.11.18 | ₩7,200 | ₩7,200 | ₩6,780 | ₩6,910 | -4.03% | 3.4만 |
|---|
| 2025.11.17 | ₩7,310 | ₩7,380 | ₩7,090 | ₩7,210 | -1.37% | 2.6만 |
|---|
| 2025.11.14 | ₩7,620 | ₩7,620 | ₩7,210 | ₩7,310 | -4.07% | 2.5만 |
|---|
| 2025.11.13 | ₩7,670 | ₩7,750 | ₩7,530 | ₩7,680 | +0.13% | 2.3만 |
|---|
| 2025.11.12 | ₩7,430 | ₩7,900 | ₩7,380 | ₩7,670 | +3.23% | 2만 |
|---|
| 2025.11.11 | ₩7,590 | ₩7,920 | ₩7,300 | ₩7,430 | -2.11% | 3.3만 |
|---|
| 2025.11.10 | ₩7,400 | ₩7,630 | ₩7,330 | ₩7,600 | +2.70% | 1.7만 |
|---|
| 2025.11.07 | ₩7,730 | ₩7,730 | ₩7,290 | ₩7,400 | -4.27% | 5.1만 |
|---|
| 2025.11.06 | ₩7,790 | ₩7,870 | ₩7,560 | ₩7,760 | -0.39% | 1.9만 |
|---|
| 2025.11.05 | ₩7,760 | ₩7,760 | ₩7,310 | ₩7,640 | -1.55% | 4.9만 |
|---|
| 2025.11.04 | ₩8,000 | ₩8,000 | ₩7,730 | ₩7,820 | -2.25% | 3.8만 |
|---|
| 2025.11.03 | ₩7,910 | ₩8,190 | ₩7,780 | ₩7,880 | -0.38% | 5.3만 |
|---|
| 2025.10.31 | ₩7,870 | ₩8,090 | ₩7,780 | ₩7,800 | -0.89% | 7.9만 |
|---|
| 2025.10.30 | ₩8,570 | ₩8,580 | ₩7,980 | ₩7,990 | -6.77% | 9.8만 |
|---|
| 2025.10.29 | ₩8,640 | ₩8,650 | ₩8,250 | ₩8,410 | -2.66% | 6.1만 |
|---|
| 2025.10.28 | ₩8,000 | ₩8,550 | ₩7,880 | ₩8,370 | +4.63% | 16.9만 |
|---|
| 2025.10.27 | ₩8,140 | ₩8,230 | ₩8,000 | ₩8,050 | -1.11% | 4.7만 |
|---|
| 2025.10.24 | ₩8,340 | ₩8,340 | ₩8,050 | ₩8,130 | -2.52% | 4.4만 |
|---|
| 2025.10.23 | ₩8,420 | ₩8,430 | ₩8,170 | ₩8,170 | -2.97% | 6.2만 |
|---|
| 2025.10.22 | ₩8,510 | ₩8,560 | ₩8,170 | ₩8,440 | -0.82% | 12.2만 |
|---|
| 2025.10.21 | ₩8,610 | ₩8,800 | ₩8,490 | ₩8,550 | -0.70% | 4.9만 |
|---|
| 2025.10.20 | ₩8,340 | ₩8,630 | ₩8,320 | ₩8,610 | +3.24% | 7.1만 |
|---|
| 2025.10.17 | ₩8,760 | ₩8,790 | ₩8,380 | ₩8,380 | -4.34% | 7.9만 |
|---|
| 2025.10.16 | ₩9,080 | ₩9,130 | ₩8,730 | ₩8,800 | -3.08% | 11.6만 |
|---|
| 2025.10.15 | ₩9,290 | ₩9,410 | ₩9,000 | ₩9,090 | -2.15% | 11.4만 |
|---|
| 2025.10.14 | ₩9,260 | ₩9,630 | ₩9,100 | ₩9,350 | +0.97% | 36만 |
|---|
| 2025.10.13 | ₩8,850 | ₩9,100 | ₩8,660 | ₩8,840 | -0.11% | 12만 |
|---|
| 2025.10.10 | ₩9,220 | ₩9,370 | ₩8,960 | ₩9,050 | -1.84% | 11.7만 |
|---|