시장 데이터를 불러오는 중
전체 종목
탑머티리얼 과거 주가
360070.KQ · KOSDAQ
주요 제품·사업: 이차전지 시스템 엔지니어링, 전극소재, 양극소재
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
360070.KQ · KOSDAQ
주요 제품·사업: 이차전지 시스템 엔지니어링, 전극소재, 양극소재
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,350 | ₩10,510 | ₩10,020 | ₩10,190 | -1.55% | 1.3만 |
| 2026.10.07 | ₩10,600 | ₩10,600 | ₩9,890 | ₩10,330 | -2.55% | 1.2만 |
| 2026.10.06 | ₩10,200 | ₩10,700 | ₩9,890 | ₩10,550 | +3.43% | 1.9만 |
| 2026.10.02 | ₩9,620 | ₩10,170 | ₩9,600 | ₩10,090 | +4.89% | 2만 |
| 2026.10.01 | ₩9,690 | ₩9,810 | ₩9,130 | ₩9,800 | +1.14% | 1.7만 |
| 2026.09.30 | ₩8,970 | ₩9,650 | ₩8,970 | ₩9,490 | +5.80% | 2.4만 |
| 2026.09.29 | ₩9,300 | ₩9,300 | ₩8,960 | ₩8,970 | -3.55% | 1만 |
| 2026.09.28 | ₩9,200 | ₩9,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,000 |
| ₩9,300 |
| +1.09% |
| 1.9만 |
| 2026.09.23 | ₩8,980 | ₩9,050 | ₩8,830 | ₩9,000 | +0.22% | 1만 |
|---|
| 2026.09.22 | ₩8,710 | ₩9,060 | ₩8,710 | ₩8,980 | +3.10% | 1.3만 |
|---|
| 2026.09.21 | ₩8,940 | ₩8,940 | ₩8,590 | ₩8,840 | -1.12% | 1.1만 |
|---|
| 2026.09.18 | ₩8,510 | ₩8,830 | ₩8,410 | ₩8,830 | +3.76% | 1.6만 |
|---|
| 2026.09.17 | ₩8,570 | ₩8,570 | ₩8,290 | ₩8,360 | -2.45% | 5.2천 |
|---|
| 2026.09.16 | ₩8,500 | ₩8,500 | ₩8,280 | ₩8,410 | -1.06% | 1.2만 |
|---|
| 2026.09.15 | ₩8,310 | ₩8,460 | ₩8,160 | ₩8,400 | +1.08% | 1.6만 |
|---|
| 2026.09.14 | ₩8,560 | ₩8,560 | ₩8,080 | ₩8,340 | -2.57% | 1.4만 |
|---|
| 2026.09.11 | ₩8,550 | ₩8,600 | ₩8,380 | ₩8,390 | -1.87% | 5.8천 |
|---|
| 2026.09.10 | ₩8,600 | ₩8,680 | ₩8,310 | ₩8,610 | +0.12% | 9.7천 |
|---|
| 2026.09.09 | ₩8,500 | ₩8,690 | ₩8,140 | ₩8,600 | +1.18% | 2.5만 |
|---|
| 2026.09.08 | ₩8,560 | ₩8,560 | ₩8,240 | ₩8,400 | -1.87% | 1.4만 |
|---|
| 2026.09.07 | ₩8,600 | ₩8,600 | ₩8,290 | ₩8,390 | -2.44% | 5.8천 |
|---|
| 2026.09.04 | ₩8,240 | ₩8,530 | ₩8,240 | ₩8,290 | +0.61% | 6.3천 |
|---|
| 2026.09.03 | ₩8,530 | ₩8,530 | ₩8,160 | ₩8,280 | -2.93% | 1.2만 |
|---|
| 2026.09.02 | ₩8,690 | ₩8,760 | ₩8,270 | ₩8,280 | -4.72% | 2만 |
|---|
| 2026.09.01 | ₩9,220 | ₩9,230 | ₩8,780 | ₩8,890 | -3.58% | 1.6만 |
|---|
| 2026.08.31 | ₩8,800 | ₩9,120 | ₩8,550 | ₩9,060 | +2.95% | 1.6만 |
|---|
| 2026.08.28 | ₩8,810 | ₩9,050 | ₩8,590 | ₩8,870 | +0.68% | 1.6만 |
|---|
| 2026.08.27 | ₩8,470 | ₩9,100 | ₩8,470 | ₩9,050 | +6.85% | 4.5만 |
|---|
| 2026.08.26 | ₩8,440 | ₩8,610 | ₩8,110 | ₩8,160 | -3.32% | 1.5만 |
|---|
| 2026.08.25 | ₩8,120 | ₩8,280 | ₩7,750 | ₩8,160 | +0.49% | 2만 |
|---|
| 2026.08.24 | ₩7,870 | ₩8,620 | ₩7,870 | ₩8,230 | +4.57% | 3.2만 |
|---|
| 2026.08.21 | ₩8,560 | ₩8,560 | ₩7,820 | ₩7,860 | -8.18% | 3.1만 |
|---|
| 2026.08.20 | ₩8,210 | ₩8,780 | ₩8,210 | ₩8,550 | +4.14% | 3.8만 |
|---|
| 2026.08.19 | ₩8,600 | ₩8,610 | ₩8,200 | ₩8,200 | -4.65% | 3만 |
|---|
| 2026.08.18 | ₩9,320 | ₩9,320 | ₩8,420 | ₩8,780 | -5.79% | 3.1만 |
|---|
| 2026.08.14 | ₩9,450 | ₩9,450 | ₩8,650 | ₩9,370 | -0.85% | 2.9만 |
|---|
| 2026.08.13 | ₩9,570 | ₩9,830 | ₩9,190 | ₩9,280 | -3.03% | 2.8만 |
|---|
| 2026.08.12 | ₩9,550 | ₩9,740 | ₩9,230 | ₩9,640 | +0.94% | 3.3만 |
|---|
| 2026.08.11 | ₩9,770 | ₩10,090 | ₩9,450 | ₩9,490 | -2.87% | 1.5만 |
|---|
| 2026.08.10 | ₩9,250 | ₩9,900 | ₩8,820 | ₩9,770 | +5.62% | 4.4만 |
|---|
| 2026.08.07 | ₩8,790 | ₩9,690 | ₩8,520 | ₩9,040 | +2.84% | 6.9만 |
|---|
| 2026.08.06 | ₩8,280 | ₩8,630 | ₩8,150 | ₩8,430 | +1.81% | 2.9만 |
|---|
| 2026.08.05 | ₩8,080 | ₩8,470 | ₩8,080 | ₩8,330 | +3.09% | 1.9만 |
|---|
| 2026.08.04 | ₩7,600 | ₩8,170 | ₩7,600 | ₩8,080 | +6.32% | 3.7만 |
|---|
| 2026.08.03 | ₩7,460 | ₩7,850 | ₩7,150 | ₩7,760 | +4.02% | 2.4만 |
|---|
| 2026.07.31 | ₩6,930 | ₩7,470 | ₩6,930 | ₩7,450 | +7.50% | 3.2만 |
|---|
| 2026.07.30 | ₩6,530 | ₩7,050 | ₩6,530 | ₩6,860 | +5.05% | 6.6만 |
|---|
| 2026.07.29 | ₩7,170 | ₩7,660 | ₩6,520 | ₩6,630 | -7.53% | 10.2만 |
|---|
| 2026.07.28 | ₩7,780 | ₩8,120 | ₩7,370 | ₩7,400 | -4.88% | 3.2만 |
|---|
| 2026.07.27 | ₩8,430 | ₩8,480 | ₩7,920 | ₩8,050 | -4.51% | 2.5만 |
|---|
| 2026.07.24 | ₩8,400 | ₩8,480 | ₩8,100 | ₩8,430 | +0.36% | 1.5만 |
|---|
| 2026.07.23 | ₩8,440 | ₩8,460 | ₩7,890 | ₩8,410 | -0.36% | 4.1만 |
|---|
| 2026.07.22 | ₩7,790 | ₩8,230 | ₩7,720 | ₩8,090 | +3.85% | 3.2만 |
|---|
| 2026.07.21 | ₩7,470 | ₩7,900 | ₩7,470 | ₩7,720 | +3.35% | 4.8만 |
|---|
| 2026.07.20 | ₩8,500 | ₩8,500 | ₩7,710 | ₩7,740 | -8.94% | 3만 |
|---|
| 2026.07.16 | ₩9,250 | ₩9,250 | ₩8,230 | ₩8,260 | -10.70% | 3.8만 |
|---|
| 2026.07.15 | ₩8,580 | ₩8,870 | ₩8,320 | ₩8,780 | +2.33% | 3.7만 |
|---|
| 2026.07.14 | ₩8,600 | ₩8,940 | ₩8,100 | ₩8,230 | -4.30% | 3.9만 |
|---|
| 2026.07.13 | ₩8,860 | ₩9,690 | ₩8,560 | ₩9,030 | +1.92% | 6.6만 |
|---|
| 2026.07.10 | ₩8,320 | ₩9,100 | ₩8,320 | ₩9,030 | +8.53% | 2.2만 |
|---|
| 2026.07.09 | ₩8,400 | ₩8,890 | ₩8,210 | ₩8,370 | -0.36% | 5만 |
|---|
| 2026.07.08 | ₩8,760 | ₩9,090 | ₩8,350 | ₩8,400 | -4.11% | 4.5만 |
|---|
| 2026.07.07 | ₩9,320 | ₩9,730 | ₩8,580 | ₩9,120 | -2.15% | 2.1만 |
|---|
| 2026.07.06 | ₩9,880 | ₩9,890 | ₩9,110 | ₩9,490 | -3.95% | 1.7만 |
|---|
| 2026.07.03 | ₩9,410 | ₩9,900 | ₩9,000 | ₩9,880 | +4.99% | 2.3만 |
|---|
| 2026.07.02 | ₩9,560 | ₩10,020 | ₩9,360 | ₩9,500 | -0.63% | 3.1만 |
|---|
| 2026.07.01 | ₩10,770 | ₩10,780 | ₩9,950 | ₩10,000 | -7.15% | 1.7만 |
|---|
| 2026.06.30 | ₩10,750 | ₩10,750 | ₩9,920 | ₩9,930 | -7.63% | 2.3만 |
|---|
| 2026.06.29 | ₩8,340 | ₩10,900 | ₩8,340 | ₩10,750 | +28.90% | 5.9만 |
|---|
| 2026.06.26 | ₩9,410 | ₩9,410 | ₩8,600 | ₩8,950 | -4.89% | 4만 |
|---|
| 2026.06.25 | ₩9,910 | ₩10,090 | ₩9,110 | ₩9,490 | -4.24% | 3.5만 |
|---|
| 2026.06.24 | ₩9,900 | ₩10,380 | ₩9,280 | ₩10,030 | +1.31% | 3.8만 |
|---|
| 2026.06.23 | ₩10,770 | ₩10,960 | ₩9,920 | ₩9,930 | -7.80% | 4.5만 |
|---|
| 2026.06.22 | ₩11,000 | ₩11,240 | ₩10,555 | ₩10,770 | -2.09% | 2.7만 |
|---|
| 2026.06.19 | ₩11,950 | ₩12,470 | ₩10,770 | ₩11,160 | -6.61% | 2.5만 |
|---|
| 2026.06.18 | ₩12,680 | ₩12,680 | ₩11,700 | ₩11,770 | -7.18% | 2만 |
|---|
| 2026.06.17 | ₩12,630 | ₩12,690 | ₩12,190 | ₩12,610 | -0.16% | 2.1만 |
|---|
| 2026.06.16 | ₩12,690 | ₩12,690 | ₩12,200 | ₩12,510 | -1.42% | 1.6만 |
|---|
| 2026.06.15 | ₩12,690 | ₩13,090 | ₩12,270 | ₩12,560 | -1.02% | 4.4만 |
|---|
| 2026.06.12 | ₩11,830 | ₩12,830 | ₩11,830 | ₩12,690 | +7.27% | 4.8만 |
|---|
| 2026.06.11 | ₩11,670 | ₩12,120 | ₩11,240 | ₩11,770 | +0.86% | 2.8만 |
|---|
| 2026.06.10 | ₩11,270 | ₩11,760 | ₩11,060 | ₩11,670 | +3.55% | 2.8만 |
|---|
| 2026.06.09 | ₩10,750 | ₩11,600 | ₩10,750 | ₩11,500 | +6.98% | 3.1만 |
|---|
| 2026.06.08 | ₩11,080 | ₩11,890 | ₩10,710 | ₩10,710 | -3.34% | 3만 |
|---|
| 2026.06.05 | ₩12,600 | ₩12,940 | ₩12,150 | ₩12,200 | -3.17% | 2.2만 |
|---|
| 2026.06.04 | ₩12,310 | ₩12,980 | ₩12,310 | ₩12,680 | +3.01% | 1.8만 |
|---|
| 2026.06.02 | ₩13,020 | ₩13,020 | ₩12,200 | ₩12,550 | -3.61% | 3.4만 |
|---|
| 2026.06.01 | ₩13,250 | ₩13,930 | ₩12,980 | ₩13,020 | -1.74% | 4.4만 |
|---|
| 2026.05.29 | ₩14,510 | ₩14,520 | ₩13,700 | ₩13,980 | -3.65% | 3.4만 |
|---|
| 2026.05.28 | ₩15,000 | ₩15,040 | ₩13,990 | ₩14,530 | -3.13% | 3.4만 |
|---|
| 2026.05.27 | ₩15,500 | ₩15,670 | ₩14,850 | ₩14,890 | -3.94% | 2.1만 |
|---|
| 2026.05.26 | ₩15,830 | ₩16,350 | ₩15,500 | ₩15,500 | -2.08% | 2.5만 |
|---|
| 2026.05.22 | ₩15,060 | ₩15,850 | ₩15,060 | ₩15,730 | +4.45% | 2.2만 |
|---|
| 2026.05.21 | ₩15,000 | ₩15,450 | ₩14,880 | ₩15,050 | +0.33% | 2.5만 |
|---|
| 2026.05.20 | ₩15,200 | ₩15,200 | ₩14,490 | ₩14,640 | -3.68% | 2만 |
|---|
| 2026.05.19 | ₩15,470 | ₩15,640 | ₩15,010 | ₩15,190 | -1.81% | 3.4만 |
|---|
| 2026.05.18 | ₩15,750 | ₩15,780 | ₩15,080 | ₩15,610 | -0.89% | 4.4만 |
|---|
| 2026.05.15 | ₩16,010 | ₩16,890 | ₩15,700 | ₩15,800 | -1.31% | 6.1만 |
|---|
| 2026.05.14 | ₩16,140 | ₩16,350 | ₩15,720 | ₩16,120 | -0.12% | 3.8만 |
|---|
| 2026.05.13 | ₩16,300 | ₩16,630 | ₩16,040 | ₩16,140 | -0.98% | 7.4만 |
|---|
| 2026.05.12 | ₩17,570 | ₩17,970 | ₩16,500 | ₩16,790 | -4.44% | 5.3만 |
|---|
| 2026.05.11 | ₩18,460 | ₩18,470 | ₩17,450 | ₩17,550 | -4.93% | 5.2만 |
|---|
| 2026.05.08 | ₩19,000 | ₩19,070 | ₩18,460 | ₩18,460 | -2.84% | 3.8만 |
|---|
| 2026.05.07 | ₩19,700 | ₩19,700 | ₩18,910 | ₩19,040 | -3.35% | 3.1만 |
|---|
| 2026.05.06 | ₩20,450 | ₩20,550 | ₩19,560 | ₩19,680 | -3.77% | 4.2만 |
|---|
| 2026.05.04 | ₩20,400 | ₩21,400 | ₩20,250 | ₩20,400 | 0.00% | 2.9만 |
|---|
| 2026.04.30 | ₩21,000 | ₩21,150 | ₩20,300 | ₩20,300 | -3.33% | 2.5만 |
|---|
| 2026.04.29 | ₩20,900 | ₩21,100 | ₩20,600 | ₩21,000 | +0.48% | 2.1만 |
|---|
| 2026.04.28 | ₩20,750 | ₩21,500 | ₩20,700 | ₩20,700 | -0.24% | 2.6만 |
|---|
| 2026.04.27 | ₩21,350 | ₩21,350 | ₩20,000 | ₩20,950 | -1.87% | 3.1만 |
|---|
| 2026.04.24 | ₩20,700 | ₩21,400 | ₩20,550 | ₩21,350 | +3.14% | 2.9만 |
|---|
| 2026.04.23 | ₩21,950 | ₩21,950 | ₩20,350 | ₩20,700 | -5.69% | 4.9만 |
|---|
| 2026.04.22 | ₩21,850 | ₩22,100 | ₩20,750 | ₩21,700 | -0.69% | 4.7만 |
|---|
| 2026.04.21 | ₩20,500 | ₩22,150 | ₩20,300 | ₩21,700 | +5.85% | 14.2만 |
|---|
| 2026.04.20 | ₩20,150 | ₩20,750 | ₩19,700 | ₩20,200 | +0.25% | 5.9만 |
|---|
| 2026.04.17 | ₩19,160 | ₩20,250 | ₩18,960 | ₩20,150 | +5.17% | 7.4만 |
|---|
| 2026.04.16 | ₩18,720 | ₩19,150 | ₩18,600 | ₩19,060 | +1.82% | 3.4만 |
|---|
| 2026.04.15 | ₩18,370 | ₩18,680 | ₩18,170 | ₩18,650 | +1.52% | 3.8만 |
|---|
| 2026.04.14 | ₩17,970 | ₩18,490 | ₩17,970 | ₩18,320 | +1.95% | 3.1만 |
|---|
| 2026.04.13 | ₩17,850 | ₩18,150 | ₩17,590 | ₩17,930 | +0.45% | 2.9만 |
|---|
| 2026.04.10 | ₩17,720 | ₩18,210 | ₩17,660 | ₩17,800 | +0.45% | 2.7만 |
|---|
| 2026.04.09 | ₩17,530 | ₩17,900 | ₩17,450 | ₩17,710 | +1.03% | 1.8만 |
|---|
| 2026.04.08 | ₩17,360 | ₩17,880 | ₩17,220 | ₩17,700 | +1.96% | 3.8만 |
|---|
| 2026.04.07 | ₩17,410 | ₩18,470 | ₩16,840 | ₩16,860 | -3.16% | 13.2만 |
|---|
| 2026.04.06 | ₩17,600 | ₩22,650 | ₩17,390 | ₩17,390 | -1.19% | 60.9만 |
|---|
| 2026.04.03 | ₩17,800 | ₩18,090 | ₩17,330 | ₩17,600 | -1.12% | 1.9만 |
|---|
| 2026.04.02 | ₩18,220 | ₩19,210 | ₩17,400 | ₩17,490 | -4.01% | 3.6만 |
|---|
| 2026.04.01 | ₩17,770 | ₩18,280 | ₩17,770 | ₩18,100 | +1.86% | 1.6만 |
|---|
| 2026.03.31 | ₩18,100 | ₩18,400 | ₩17,550 | ₩17,730 | -2.04% | 3.2만 |
|---|
| 2026.03.30 | ₩16,990 | ₩18,440 | ₩16,940 | ₩18,020 | +6.06% | 3.6만 |
|---|
| 2026.03.27 | ₩17,360 | ₩17,980 | ₩16,810 | ₩17,820 | +2.65% | 2.8만 |
|---|
| 2026.03.26 | ₩18,260 | ₩18,260 | ₩17,500 | ₩17,500 | -4.16% | 1.9만 |
|---|
| 2026.03.25 | ₩16,930 | ₩18,180 | ₩16,930 | ₩18,100 | +6.91% | 3.4만 |
|---|
| 2026.03.24 | ₩16,720 | ₩17,220 | ₩16,700 | ₩16,930 | +1.26% | 2.6만 |
|---|
| 2026.03.23 | ₩17,450 | ₩17,590 | ₩16,610 | ₩16,610 | -4.81% | 2.5만 |
|---|
| 2026.03.20 | ₩17,800 | ₩17,910 | ₩17,560 | ₩17,750 | -0.28% | 1.5만 |
|---|
| 2026.03.19 | ₩18,150 | ₩18,150 | ₩17,510 | ₩17,700 | -2.48% | 2.4만 |
|---|
| 2026.03.18 | ₩18,400 | ₩18,630 | ₩18,030 | ₩18,150 | -1.36% | 2.1만 |
|---|
| 2026.03.17 | ₩18,310 | ₩18,580 | ₩18,150 | ₩18,180 | -0.71% | 2.7만 |
|---|
| 2026.03.16 | ₩18,900 | ₩18,900 | ₩18,030 | ₩18,300 | -3.17% | 4.6만 |
|---|
| 2026.03.13 | ₩18,480 | ₩18,660 | ₩17,660 | ₩18,530 | +0.27% | 1.8만 |
|---|
| 2026.03.12 | ₩17,890 | ₩18,600 | ₩17,720 | ₩18,490 | +3.35% | 2.7만 |
|---|
| 2026.03.11 | ₩17,990 | ₩18,270 | ₩17,500 | ₩17,890 | -0.56% | 3만 |
|---|
| 2026.03.10 | ₩17,310 | ₩17,990 | ₩17,310 | ₩17,940 | +3.64% | 4만 |
|---|
| 2026.03.09 | ₩17,400 | ₩17,400 | ₩16,310 | ₩17,000 | -2.30% | 4.3만 |
|---|
| 2026.03.06 | ₩17,450 | ₩18,120 | ₩17,150 | ₩18,010 | +3.21% | 7만 |
|---|
| 2026.03.05 | ₩16,500 | ₩17,800 | ₩16,500 | ₩17,670 | +7.09% | 5.4만 |
|---|
| 2026.03.04 | ₩18,660 | ₩18,670 | ₩15,440 | ₩15,460 | -17.15% | 13.2만 |
|---|
| 2026.03.03 | ₩19,440 | ₩20,100 | ₩18,700 | ₩18,700 | -3.81% | 8.3만 |
|---|
| 2026.02.27 | ₩19,860 | ₩19,870 | ₩19,450 | ₩19,700 | -0.81% | 5.6만 |
|---|
| 2026.02.26 | ₩20,100 | ₩20,300 | ₩19,600 | ₩19,890 | -1.04% | 6.4만 |
|---|
| 2026.02.25 | ₩20,250 | ₩20,550 | ₩20,000 | ₩20,150 | -0.49% | 3.7만 |
|---|
| 2026.02.24 | ₩20,350 | ₩20,950 | ₩20,100 | ₩20,150 | -0.98% | 4.8만 |
|---|
| 2026.02.23 | ₩21,100 | ₩21,450 | ₩20,200 | ₩20,350 | -3.55% | 4.3만 |
|---|
| 2026.02.20 | ₩21,100 | ₩21,350 | ₩20,750 | ₩21,050 | -0.24% | 2.1만 |
|---|
| 2026.02.19 | ₩20,500 | ₩21,400 | ₩20,400 | ₩21,300 | +3.90% | 2.8만 |
|---|
| 2026.02.13 | ₩21,450 | ₩21,450 | ₩20,400 | ₩20,450 | -4.66% | 4만 |
|---|
| 2026.02.12 | ₩21,450 | ₩21,650 | ₩21,000 | ₩21,450 | 0.00% | 1.4만 |
|---|
| 2026.02.11 | ₩21,750 | ₩22,200 | ₩21,050 | ₩21,300 | -2.07% | 1.4만 |
|---|
| 2026.02.10 | ₩21,900 | ₩22,300 | ₩21,400 | ₩21,750 | -0.68% | 4.5만 |
|---|
| 2026.02.09 | ₩21,300 | ₩22,100 | ₩21,300 | ₩22,050 | +3.52% | 1.7만 |
|---|
| 2026.02.06 | ₩21,300 | ₩21,500 | ₩20,200 | ₩21,100 | -0.94% | 2.8만 |
|---|
| 2026.02.05 | ₩22,550 | ₩22,750 | ₩21,650 | ₩21,800 | -3.33% | 2.7만 |
|---|
| 2026.02.04 | ₩21,900 | ₩22,700 | ₩21,900 | ₩22,700 | +3.65% | 3.8만 |
|---|
| 2026.02.03 | ₩22,150 | ₩22,700 | ₩21,950 | ₩22,700 | +2.48% | 3.4만 |
|---|
| 2026.02.02 | ₩23,400 | ₩23,800 | ₩22,000 | ₩22,050 | -5.77% | 4.1만 |
|---|
| 2026.01.30 | ₩24,000 | ₩24,500 | ₩23,050 | ₩23,400 | -2.50% | 3.9만 |
|---|
| 2026.01.29 | ₩23,900 | ₩24,200 | ₩22,600 | ₩23,950 | +0.21% | 7.5만 |
|---|
| 2026.01.28 | ₩22,900 | ₩24,300 | ₩22,900 | ₩23,800 | +3.93% | 9.2만 |
|---|
| 2026.01.27 | ₩22,800 | ₩23,400 | ₩22,350 | ₩22,850 | +0.22% | 4.5만 |
|---|
| 2026.01.26 | ₩21,550 | ₩22,850 | ₩21,550 | ₩22,800 | +5.80% | 5.8만 |
|---|
| 2026.01.23 | ₩22,250 | ₩22,900 | ₩20,950 | ₩21,400 | -3.82% | 4.8만 |
|---|
| 2026.01.22 | ₩20,400 | ₩21,950 | ₩20,400 | ₩21,800 | +6.86% | 8.5만 |
|---|
| 2026.01.21 | ₩20,950 | ₩20,950 | ₩19,980 | ₩20,350 | -2.86% | 3.1만 |
|---|
| 2026.01.20 | ₩20,800 | ₩21,650 | ₩20,400 | ₩20,950 | +0.72% | 4.3만 |
|---|
| 2026.01.19 | ₩19,500 | ₩21,950 | ₩19,500 | ₩21,050 | +7.95% | 9.4만 |
|---|
| 2026.01.16 | ₩20,100 | ₩20,500 | ₩19,660 | ₩19,670 | -2.14% | 2.3만 |
|---|
| 2026.01.15 | ₩19,500 | ₩21,050 | ₩19,240 | ₩20,000 | +2.56% | 3만 |
|---|
| 2026.01.14 | ₩19,700 | ₩19,880 | ₩19,360 | ₩19,500 | -1.02% | 2.1만 |
|---|
| 2026.01.13 | ₩19,400 | ₩19,750 | ₩19,340 | ₩19,700 | +1.55% | 1.5만 |
|---|
| 2026.01.12 | ₩19,200 | ₩20,200 | ₩19,000 | ₩19,400 | +1.04% | 2.8만 |
|---|
| 2026.01.09 | ₩19,130 | ₩19,290 | ₩18,750 | ₩19,200 | +0.37% | 3.1만 |
|---|
| 2026.01.08 | ₩20,850 | ₩20,850 | ₩19,000 | ₩19,210 | -7.87% | 5.4만 |
|---|
| 2026.01.07 | ₩21,000 | ₩21,050 | ₩20,100 | ₩20,200 | -3.81% | 4.9만 |
|---|
| 2026.01.06 | ₩21,300 | ₩21,400 | ₩20,900 | ₩21,000 | -1.41% | 2.1만 |
|---|
| 2026.01.05 | ₩20,450 | ₩21,200 | ₩20,450 | ₩20,850 | +1.96% | 2.2만 |
|---|
| 2026.01.02 | ₩21,050 | ₩21,050 | ₩20,400 | ₩20,600 | -2.14% | 1.8만 |
|---|
| 2025.12.30 | ₩20,900 | ₩20,950 | ₩20,550 | ₩20,950 | +0.24% | 2.9만 |
|---|
| 2025.12.29 | ₩21,250 | ₩21,500 | ₩20,950 | ₩20,950 | -1.41% | 1.6만 |
|---|
| 2025.12.26 | ₩21,500 | ₩21,550 | ₩21,100 | ₩21,250 | -1.16% | 1.6만 |
|---|
| 2025.12.24 | ₩21,450 | ₩21,900 | ₩21,250 | ₩21,500 | +0.23% | 8.6천 |
|---|
| 2025.12.23 | ₩21,200 | ₩22,250 | ₩21,200 | ₩21,450 | +1.18% | 2.2만 |
|---|
| 2025.12.22 | ₩21,300 | ₩21,900 | ₩21,300 | ₩21,450 | +0.70% | 1.4만 |
|---|
| 2025.12.19 | ₩21,500 | ₩21,650 | ₩20,950 | ₩21,400 | -0.47% | 1.6만 |
|---|
| 2025.12.18 | ₩21,800 | ₩21,800 | ₩20,900 | ₩21,650 | -0.69% | 1만 |
|---|
| 2025.12.17 | ₩22,150 | ₩22,350 | ₩21,600 | ₩21,800 | -1.58% | 1.6만 |
|---|
| 2025.12.16 | ₩23,000 | ₩24,750 | ₩21,850 | ₩22,300 | -3.04% | 2.6만 |
|---|
| 2025.12.15 | ₩22,950 | ₩23,400 | ₩22,800 | ₩23,200 | +1.09% | 9.3천 |
|---|
| 2025.12.12 | ₩23,300 | ₩23,750 | ₩22,950 | ₩23,300 | 0.00% | 9.8천 |
|---|
| 2025.12.11 | ₩23,950 | ₩23,950 | ₩23,000 | ₩23,300 | -2.71% | 9.1천 |
|---|
| 2025.12.10 | ₩24,300 | ₩24,500 | ₩23,350 | ₩23,400 | -3.70% | 2.6만 |
|---|
| 2025.12.09 | ₩23,850 | ₩24,400 | ₩23,550 | ₩23,900 | +0.21% | 1.4만 |
|---|
| 2025.12.08 | ₩23,050 | ₩24,000 | ₩23,000 | ₩23,850 | +3.47% | 3만 |
|---|
| 2025.12.05 | ₩23,700 | ₩24,400 | ₩22,550 | ₩23,250 | -1.90% | 1.5만 |
|---|
| 2025.12.04 | ₩23,500 | ₩24,500 | ₩23,500 | ₩23,650 | +0.64% | 2.2만 |
|---|
| 2025.12.03 | ₩22,900 | ₩24,200 | ₩22,550 | ₩23,700 | +3.49% | 4.1만 |
|---|
| 2025.12.02 | ₩22,350 | ₩23,100 | ₩22,150 | ₩22,800 | +2.01% | 1.7만 |
|---|
| 2025.12.01 | ₩22,300 | ₩22,850 | ₩22,050 | ₩22,650 | +1.57% | 1.3만 |
|---|
| 2025.11.28 | ₩21,400 | ₩22,300 | ₩21,400 | ₩22,100 | +3.27% | 1.3만 |
|---|
| 2025.11.27 | ₩21,600 | ₩21,800 | ₩21,300 | ₩21,400 | -0.93% | 2.1만 |
|---|
| 2025.11.26 | ₩20,800 | ₩21,700 | ₩20,800 | ₩21,600 | +3.85% | 2.9만 |
|---|
| 2025.11.25 | ₩20,650 | ₩21,100 | ₩20,400 | ₩20,750 | +0.48% | 2.1만 |
|---|
| 2025.11.24 | ₩20,900 | ₩20,900 | ₩20,450 | ₩20,500 | -1.91% | 2.6만 |
|---|
| 2025.11.21 | ₩21,400 | ₩21,400 | ₩20,700 | ₩20,850 | -2.57% | 2.6만 |
|---|
| 2025.11.20 | ₩21,400 | ₩22,000 | ₩21,300 | ₩21,850 | +2.10% | 1.6만 |
|---|
| 2025.11.19 | ₩21,200 | ₩21,800 | ₩20,900 | ₩21,250 | +0.24% | 2.7만 |
|---|
| 2025.11.18 | ₩22,300 | ₩22,850 | ₩21,300 | ₩21,550 | -3.36% | 3.5만 |
|---|
| 2025.11.17 | ₩23,850 | ₩23,850 | ₩22,600 | ₩22,650 | -5.03% | 2만 |
|---|
| 2025.11.14 | ₩23,700 | ₩24,050 | ₩23,200 | ₩23,450 | -1.05% | 3.6만 |
|---|
| 2025.11.13 | ₩24,300 | ₩24,600 | ₩23,750 | ₩24,600 | +1.23% | 1.6만 |
|---|
| 2025.11.12 | ₩23,700 | ₩24,850 | ₩23,400 | ₩24,300 | +2.53% | 2만 |
|---|
| 2025.11.11 | ₩23,900 | ₩24,800 | ₩23,550 | ₩23,800 | -0.42% | 2.3만 |
|---|
| 2025.11.10 | ₩23,150 | ₩24,050 | ₩22,900 | ₩23,850 | +3.02% | 2만 |
|---|
| 2025.11.07 | ₩24,000 | ₩24,200 | ₩23,000 | ₩23,150 | -3.54% | 3.6만 |
|---|
| 2025.11.06 | ₩25,100 | ₩25,600 | ₩24,100 | ₩24,500 | -2.39% | 2.6만 |
|---|
| 2025.11.05 | ₩25,350 | ₩25,400 | ₩23,750 | ₩24,500 | -3.35% | 5.2만 |
|---|
| 2025.11.04 | ₩25,950 | ₩27,000 | ₩25,400 | ₩25,650 | -1.16% | 3.5만 |
|---|
| 2025.11.03 | ₩26,150 | ₩26,250 | ₩25,500 | ₩25,750 | -1.53% | 4.3만 |
|---|
| 2025.10.31 | ₩26,100 | ₩26,950 | ₩25,800 | ₩26,100 | 0.00% | 3만 |
|---|
| 2025.10.30 | ₩27,050 | ₩27,350 | ₩25,950 | ₩26,100 | -3.51% | 5.9만 |
|---|
| 2025.10.29 | ₩27,800 | ₩27,800 | ₩26,850 | ₩27,050 | -2.70% | 4.7만 |
|---|
| 2025.10.28 | ₩27,200 | ₩28,550 | ₩26,450 | ₩27,800 | +2.21% | 10.1만 |
|---|
| 2025.10.27 | ₩27,850 | ₩28,650 | ₩26,550 | ₩27,250 | -2.15% | 9.2만 |
|---|
| 2025.10.24 | ₩26,500 | ₩27,500 | ₩26,350 | ₩27,250 | +2.83% | 9.8만 |
|---|
| 2025.10.23 | ₩27,250 | ₩27,900 | ₩26,000 | ₩26,100 | -4.22% | 6.8만 |
|---|
| 2025.10.22 | ₩25,550 | ₩27,500 | ₩25,050 | ₩27,250 | +6.65% | 13.5만 |
|---|
| 2025.10.21 | ₩25,450 | ₩26,600 | ₩24,900 | ₩25,300 | -0.59% | 11.5만 |
|---|
| 2025.10.20 | ₩24,650 | ₩26,000 | ₩24,400 | ₩25,600 | +3.85% | 10.5만 |
|---|
| 2025.10.17 | ₩25,000 | ₩25,250 | ₩23,850 | ₩24,500 | -2.00% | 13.3만 |
|---|
| 2025.10.16 | ₩23,200 | ₩24,850 | ₩22,500 | ₩24,500 | +5.60% | 11.2만 |
|---|
| 2025.10.15 | ₩22,900 | ₩23,450 | ₩22,900 | ₩23,200 | +1.31% | 1.2만 |
|---|
| 2025.10.14 | ₩23,400 | ₩24,000 | ₩22,600 | ₩22,900 | -2.14% | 5.3만 |
|---|
| 2025.10.13 | ₩21,000 | ₩23,300 | ₩20,700 | ₩23,250 | +10.71% | 7.7만 |
|---|
| 2025.10.10 | ₩21,600 | ₩22,000 | ₩21,000 | ₩21,500 | -0.46% | 3만 |
|---|