시장 데이터를 불러오는 중
전체 종목
에이아이코리아 과거 주가
364950.KQ · KOSDAQ
주요 제품·사업: 2차전지 중앙 전해액 공급시스템(CESS), 프로세스파이핑, 건식세정장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
364950.KQ · KOSDAQ
주요 제품·사업: 2차전지 중앙 전해액 공급시스템(CESS), 프로세스파이핑, 건식세정장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,770 | ₩3,910 | ₩3,750 | ₩3,855 | +2.25% | 1.2만 |
| 2026.10.07 | ₩3,835 | ₩3,895 | ₩3,720 | ₩3,860 | +0.65% | 4.5만 |
| 2026.10.06 | ₩3,815 | ₩4,000 | ₩3,815 | ₩3,850 | +0.92% | 4만 |
| 2026.10.02 | ₩3,665 | ₩3,825 | ₩3,655 | ₩3,740 | +2.05% | 2.4만 |
| 2026.10.01 | ₩3,450 | ₩3,805 | ₩3,395 | ₩3,700 | +7.25% | 9.8만 |
| 2026.09.30 | ₩3,285 | ₩3,445 | ₩3,275 | ₩3,420 | +4.11% | 3만 |
| 2026.09.29 | ₩3,330 | ₩3,330 | ₩3,215 | ₩3,285 | -1.35% | 2.1만 |
| 2026.09.28 | ₩3,345 | ₩3,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,305 |
| ₩3,310 |
| -1.05% |
| 1.2만 |
| 2026.09.23 | ₩3,350 | ₩3,365 | ₩3,320 | ₩3,350 | 0.00% | 8천 |
|---|
| 2026.09.22 | ₩3,370 | ₩3,385 | ₩3,330 | ₩3,365 | -0.15% | 1.1만 |
|---|
| 2026.09.21 | ₩3,360 | ₩3,385 | ₩3,310 | ₩3,365 | +0.15% | 1.1만 |
|---|
| 2026.09.18 | ₩3,400 | ₩3,450 | ₩3,325 | ₩3,365 | -1.03% | 8.9천 |
|---|
| 2026.09.17 | ₩3,380 | ₩3,400 | ₩3,345 | ₩3,350 | -0.89% | 4.3천 |
|---|
| 2026.09.16 | ₩3,375 | ₩3,395 | ₩3,330 | ₩3,380 | +0.15% | 2.8천 |
|---|
| 2026.09.15 | ₩3,300 | ₩3,400 | ₩3,250 | ₩3,375 | +2.27% | 1만 |
|---|
| 2026.09.14 | ₩3,345 | ₩3,375 | ₩3,265 | ₩3,345 | 0.00% | 2.5만 |
|---|
| 2026.09.11 | ₩3,420 | ₩3,435 | ₩3,280 | ₩3,345 | -2.19% | 2.6만 |
|---|
| 2026.09.10 | ₩3,495 | ₩3,495 | ₩3,405 | ₩3,435 | -1.72% | 8.5천 |
|---|
| 2026.09.09 | ₩3,410 | ₩3,455 | ₩3,400 | ₩3,450 | +1.17% | 4.2천 |
|---|
| 2026.09.08 | ₩3,510 | ₩3,600 | ₩3,405 | ₩3,410 | -2.85% | 1.1만 |
|---|
| 2026.09.07 | ₩3,410 | ₩3,530 | ₩3,400 | ₩3,525 | +3.37% | 8.9천 |
|---|
| 2026.09.04 | ₩3,440 | ₩3,475 | ₩3,380 | ₩3,410 | -0.87% | 5.1천 |
|---|
| 2026.09.03 | ₩3,400 | ₩3,470 | ₩3,380 | ₩3,405 | +0.15% | 1.5만 |
|---|
| 2026.09.02 | ₩3,420 | ₩3,440 | ₩3,370 | ₩3,375 | -1.32% | 5.3천 |
|---|
| 2026.09.01 | ₩3,335 | ₩3,550 | ₩3,335 | ₩3,425 | +2.70% | 1.2만 |
|---|
| 2026.08.31 | ₩3,410 | ₩3,470 | ₩3,375 | ₩3,450 | +1.17% | 1.3만 |
|---|
| 2026.08.28 | ₩3,485 | ₩3,540 | ₩3,435 | ₩3,450 | -1.00% | 2.3만 |
|---|
| 2026.08.27 | ₩3,390 | ₩3,600 | ₩3,390 | ₩3,550 | +4.72% | 2.5만 |
|---|
| 2026.08.26 | ₩3,520 | ₩3,530 | ₩3,360 | ₩3,445 | -2.13% | 3.3만 |
|---|
| 2026.08.25 | ₩3,405 | ₩3,410 | ₩3,245 | ₩3,405 | 0.00% | 2.5만 |
|---|
| 2026.08.24 | ₩3,400 | ₩3,465 | ₩3,305 | ₩3,395 | -0.15% | 2.3만 |
|---|
| 2026.08.21 | ₩3,500 | ₩3,505 | ₩3,260 | ₩3,305 | -5.57% | 6.3만 |
|---|
| 2026.08.20 | ₩3,520 | ₩3,685 | ₩3,415 | ₩3,515 | -0.14% | 4.9만 |
|---|
| 2026.08.19 | ₩3,680 | ₩3,680 | ₩3,505 | ₩3,520 | -4.35% | 6.3만 |
|---|
| 2026.08.18 | ₩3,955 | ₩3,980 | ₩3,590 | ₩3,660 | -7.46% | 7.6만 |
|---|
| 2026.08.14 | ₩3,985 | ₩4,055 | ₩3,965 | ₩3,995 | +0.25% | 1.1만 |
|---|
| 2026.08.13 | ₩4,025 | ₩4,030 | ₩3,980 | ₩4,005 | -0.50% | 1.2만 |
|---|
| 2026.08.12 | ₩3,955 | ₩4,030 | ₩3,955 | ₩4,000 | +1.14% | 1.1만 |
|---|
| 2026.08.11 | ₩3,960 | ₩4,025 | ₩3,960 | ₩3,990 | +0.76% | 7.3천 |
|---|
| 2026.08.10 | ₩4,000 | ₩4,095 | ₩3,990 | ₩3,990 | -0.25% | 1.6만 |
|---|
| 2026.08.07 | ₩4,095 | ₩4,095 | ₩3,950 | ₩3,990 | -2.56% | 8.9천 |
|---|
| 2026.08.06 | ₩4,065 | ₩4,065 | ₩3,940 | ₩3,965 | -2.46% | 7.7천 |
|---|
| 2026.08.05 | ₩4,020 | ₩4,095 | ₩3,985 | ₩4,025 | +0.12% | 9.9천 |
|---|
| 2026.08.04 | ₩3,905 | ₩4,130 | ₩3,905 | ₩4,020 | +2.94% | 1.2만 |
|---|
| 2026.08.03 | ₩3,950 | ₩4,050 | ₩3,920 | ₩4,010 | +1.52% | 1.3만 |
|---|
| 2026.07.31 | ₩3,585 | ₩3,975 | ₩3,585 | ₩3,935 | +9.76% | 2.4만 |
|---|
| 2026.07.30 | ₩3,220 | ₩3,740 | ₩3,220 | ₩3,600 | +11.80% | 2.3만 |
|---|
| 2026.07.29 | ₩3,615 | ₩3,935 | ₩3,360 | ₩3,575 | -1.11% | 4.4만 |
|---|
| 2026.07.28 | ₩3,805 | ₩3,970 | ₩3,700 | ₩3,765 | -1.05% | 2.6만 |
|---|
| 2026.07.27 | ₩3,965 | ₩4,045 | ₩3,955 | ₩4,015 | +1.26% | 1.3만 |
|---|
| 2026.07.24 | ₩3,955 | ₩4,030 | ₩3,910 | ₩3,990 | +0.88% | 2.5만 |
|---|
| 2026.07.23 | ₩3,880 | ₩4,030 | ₩3,880 | ₩3,985 | +2.71% | 1.5만 |
|---|
| 2026.07.22 | ₩3,820 | ₩4,100 | ₩3,820 | ₩3,850 | +0.79% | 2.3만 |
|---|
| 2026.07.21 | ₩3,735 | ₩4,055 | ₩3,735 | ₩3,775 | +1.07% | 2.3만 |
|---|
| 2026.07.20 | ₩4,060 | ₩4,060 | ₩3,880 | ₩3,940 | -2.96% | 1.4만 |
|---|
| 2026.07.16 | ₩4,120 | ₩4,190 | ₩3,920 | ₩4,085 | -0.85% | 1.7만 |
|---|
| 2026.07.15 | ₩4,220 | ₩4,220 | ₩4,025 | ₩4,120 | -2.37% | 1.3만 |
|---|
| 2026.07.14 | ₩4,000 | ₩4,245 | ₩3,900 | ₩4,040 | +1.00% | 3.9만 |
|---|
| 2026.07.13 | ₩4,185 | ₩4,190 | ₩4,000 | ₩4,105 | -1.91% | 2만 |
|---|
| 2026.07.10 | ₩4,030 | ₩4,095 | ₩3,985 | ₩4,090 | +1.49% | 2만 |
|---|
| 2026.07.09 | ₩3,900 | ₩4,115 | ₩3,880 | ₩3,960 | +1.54% | 3.4만 |
|---|
| 2026.07.08 | ₩3,710 | ₩4,035 | ₩3,710 | ₩3,920 | +5.66% | 4.9만 |
|---|
| 2026.07.07 | ₩4,160 | ₩4,160 | ₩3,710 | ₩3,815 | -8.29% | 5.7만 |
|---|
| 2026.07.06 | ₩4,005 | ₩4,450 | ₩3,855 | ₩4,100 | +2.37% | 12만 |
|---|
| 2026.07.03 | ₩3,605 | ₩3,850 | ₩3,425 | ₩3,830 | +6.24% | 5.5만 |
|---|
| 2026.07.02 | ₩3,615 | ₩3,715 | ₩3,435 | ₩3,645 | +0.83% | 2.7만 |
|---|
| 2026.07.01 | ₩3,500 | ₩3,700 | ₩3,445 | ₩3,610 | +3.14% | 1.8만 |
|---|
| 2026.06.30 | ₩3,540 | ₩3,690 | ₩3,350 | ₩3,400 | -3.95% | 3.1만 |
|---|
| 2026.06.29 | ₩3,310 | ₩3,650 | ₩3,310 | ₩3,610 | +9.06% | 3.6만 |
|---|
| 2026.06.26 | ₩3,655 | ₩3,655 | ₩3,200 | ₩3,310 | -9.44% | 8.5만 |
|---|
| 2026.06.25 | ₩3,875 | ₩3,930 | ₩3,580 | ₩3,690 | -4.77% | 5.6만 |
|---|
| 2026.06.24 | ₩4,000 | ₩4,100 | ₩3,770 | ₩3,900 | -2.50% | 5.6만 |
|---|
| 2026.06.23 | ₩4,095 | ₩4,300 | ₩3,825 | ₩4,000 | -2.32% | 4.3만 |
|---|
| 2026.06.22 | ₩4,280 | ₩4,410 | ₩4,045 | ₩4,250 | -0.70% | 4.2만 |
|---|
| 2026.06.19 | ₩4,490 | ₩4,505 | ₩4,110 | ₩4,260 | -5.12% | 3.5만 |
|---|
| 2026.06.18 | ₩4,595 | ₩4,685 | ₩4,435 | ₩4,510 | -1.85% | 1.9만 |
|---|
| 2026.06.17 | ₩4,510 | ₩4,625 | ₩4,430 | ₩4,615 | +2.33% | 2.3만 |
|---|
| 2026.06.16 | ₩4,570 | ₩4,745 | ₩4,475 | ₩4,560 | -0.22% | 1.7만 |
|---|
| 2026.06.15 | ₩4,420 | ₩4,700 | ₩4,420 | ₩4,555 | +3.05% | 2.7만 |
|---|
| 2026.06.12 | ₩4,250 | ₩4,490 | ₩4,250 | ₩4,420 | +4.00% | 2.4만 |
|---|
| 2026.06.11 | ₩4,220 | ₩4,270 | ₩4,085 | ₩4,225 | +0.12% | 2만 |
|---|
| 2026.06.10 | ₩4,250 | ₩4,335 | ₩4,080 | ₩4,250 | 0.00% | 2만 |
|---|
| 2026.06.09 | ₩4,125 | ₩4,375 | ₩4,125 | ₩4,290 | +4.00% | 3.6만 |
|---|
| 2026.06.08 | ₩4,200 | ₩4,525 | ₩4,085 | ₩4,120 | -1.90% | 8.2만 |
|---|
| 2026.06.05 | ₩4,840 | ₩4,840 | ₩4,550 | ₩4,575 | -5.48% | 6.1만 |
|---|
| 2026.06.04 | ₩5,000 | ₩5,150 | ₩4,825 | ₩4,825 | -3.50% | 5.5만 |
|---|
| 2026.06.02 | ₩5,340 | ₩5,360 | ₩5,000 | ₩5,000 | -6.37% | 7.8만 |
|---|
| 2026.06.01 | ₩5,790 | ₩5,790 | ₩5,230 | ₩5,360 | -7.43% | 5.5만 |
|---|
| 2026.05.29 | ₩5,750 | ₩5,900 | ₩5,500 | ₩5,680 | -1.22% | 3만 |
|---|
| 2026.05.28 | ₩5,650 | ₩5,850 | ₩5,200 | ₩5,850 | +3.54% | 8.8만 |
|---|
| 2026.05.27 | ₩6,020 | ₩6,030 | ₩5,590 | ₩5,660 | -5.98% | 10.1만 |
|---|
| 2026.05.26 | ₩6,170 | ₩6,290 | ₩5,980 | ₩6,020 | -2.43% | 3만 |
|---|
| 2026.05.22 | ₩5,990 | ₩6,190 | ₩5,950 | ₩6,190 | +3.34% | 2.3만 |
|---|
| 2026.05.21 | ₩5,730 | ₩6,000 | ₩5,730 | ₩5,840 | +1.92% | 2.4만 |
|---|
| 2026.05.20 | ₩5,780 | ₩5,990 | ₩5,570 | ₩5,630 | -2.60% | 3.4만 |
|---|
| 2026.05.19 | ₩6,000 | ₩6,000 | ₩5,730 | ₩5,830 | -2.83% | 3.1만 |
|---|
| 2026.05.18 | ₩5,960 | ₩6,000 | ₩5,720 | ₩5,920 | -0.67% | 3.6만 |
|---|
| 2026.05.15 | ₩6,250 | ₩6,250 | ₩5,850 | ₩5,960 | -4.64% | 6.1만 |
|---|
| 2026.05.14 | ₩6,340 | ₩6,460 | ₩6,080 | ₩6,190 | -2.37% | 4.3만 |
|---|
| 2026.05.13 | ₩6,340 | ₩6,420 | ₩6,100 | ₩6,280 | -0.95% | 4.5만 |
|---|
| 2026.05.12 | ₩6,590 | ₩6,690 | ₩6,290 | ₩6,350 | -3.64% | 8.9만 |
|---|
| 2026.05.11 | ₩6,880 | ₩7,000 | ₩6,510 | ₩6,580 | -4.36% | 6.4만 |
|---|
| 2026.05.08 | ₩6,720 | ₩7,080 | ₩6,720 | ₩6,840 | +1.79% | 3.9만 |
|---|
| 2026.05.07 | ₩7,030 | ₩7,070 | ₩6,730 | ₩6,800 | -3.27% | 4.8만 |
|---|
| 2026.05.06 | ₩7,230 | ₩7,300 | ₩6,860 | ₩7,030 | -2.77% | 8.5만 |
|---|
| 2026.05.04 | ₩7,380 | ₩7,470 | ₩7,230 | ₩7,230 | -2.03% | 6.6만 |
|---|
| 2026.04.30 | ₩7,040 | ₩7,520 | ₩6,980 | ₩7,280 | +3.41% | 15.8만 |
|---|
| 2026.04.29 | ₩7,100 | ₩7,180 | ₩6,950 | ₩7,030 | -0.99% | 5.7만 |
|---|
| 2026.04.28 | ₩7,220 | ₩7,340 | ₩7,030 | ₩7,030 | -2.63% | 6.7만 |
|---|
| 2026.04.27 | ₩6,970 | ₩7,280 | ₩6,970 | ₩7,220 | +3.59% | 6.2만 |
|---|
| 2026.04.24 | ₩6,850 | ₩7,100 | ₩6,820 | ₩7,000 | +2.19% | 4.8만 |
|---|
| 2026.04.23 | ₩7,160 | ₩7,170 | ₩6,790 | ₩6,850 | -4.33% | 8.1만 |
|---|
| 2026.04.22 | ₩7,310 | ₩7,530 | ₩7,110 | ₩7,110 | -2.74% | 6.6만 |
|---|
| 2026.04.21 | ₩7,220 | ₩7,630 | ₩7,130 | ₩7,290 | +0.97% | 12.5만 |
|---|
| 2026.04.20 | ₩7,200 | ₩7,300 | ₩7,170 | ₩7,220 | +0.28% | 6.3만 |
|---|
| 2026.04.17 | ₩7,360 | ₩7,360 | ₩7,140 | ₩7,240 | -1.63% | 7.2만 |
|---|
| 2026.04.16 | ₩6,890 | ₩7,640 | ₩6,860 | ₩7,200 | +4.50% | 25.6만 |
|---|
| 2026.04.15 | ₩6,760 | ₩6,900 | ₩6,650 | ₩6,820 | +0.89% | 8.2만 |
|---|
| 2026.04.14 | ₩6,580 | ₩6,870 | ₩6,580 | ₩6,650 | +1.06% | 6.7만 |
|---|
| 2026.04.13 | ₩6,460 | ₩6,690 | ₩6,350 | ₩6,550 | +1.39% | 5만 |
|---|
| 2026.04.10 | ₩6,570 | ₩6,600 | ₩6,400 | ₩6,530 | -0.61% | 8.2만 |
|---|
| 2026.04.09 | ₩6,550 | ₩6,590 | ₩6,380 | ₩6,460 | -1.37% | 6만 |
|---|
| 2026.04.08 | ₩6,520 | ₩6,690 | ₩6,480 | ₩6,610 | +1.38% | 10.6만 |
|---|
| 2026.04.07 | ₩6,520 | ₩6,700 | ₩6,300 | ₩6,350 | -2.61% | 15.3만 |
|---|
| 2026.04.06 | ₩6,700 | ₩7,970 | ₩6,510 | ₩6,510 | -2.84% | 219.6만 |
|---|
| 2026.04.03 | ₩6,240 | ₩6,470 | ₩6,210 | ₩6,340 | +1.60% | 2만 |
|---|
| 2026.04.02 | ₩6,530 | ₩6,640 | ₩6,170 | ₩6,200 | -5.05% | 3.8만 |
|---|
| 2026.04.01 | ₩6,200 | ₩6,600 | ₩6,200 | ₩6,540 | +5.48% | 3.4만 |
|---|
| 2026.03.31 | ₩6,320 | ₩6,430 | ₩6,040 | ₩6,100 | -3.48% | 4.7만 |
|---|
| 2026.03.30 | ₩6,510 | ₩6,550 | ₩6,340 | ₩6,390 | -1.84% | 2.6만 |
|---|
| 2026.03.27 | ₩6,350 | ₩6,550 | ₩6,310 | ₩6,510 | +2.52% | 2.6만 |
|---|
| 2026.03.26 | ₩6,700 | ₩6,710 | ₩6,400 | ₩6,530 | -2.54% | 4.7만 |
|---|
| 2026.03.25 | ₩6,600 | ₩6,830 | ₩6,580 | ₩6,800 | +3.03% | 4.1만 |
|---|
| 2026.03.24 | ₩6,900 | ₩7,000 | ₩6,470 | ₩6,530 | -5.36% | 9.6만 |
|---|
| 2026.03.23 | ₩6,900 | ₩7,480 | ₩6,750 | ₩6,750 | -2.17% | 43.9만 |
|---|
| 2026.03.20 | ₩6,780 | ₩7,000 | ₩6,700 | ₩6,770 | -0.15% | 9.3만 |
|---|
| 2026.03.19 | ₩6,310 | ₩7,010 | ₩6,310 | ₩6,650 | +5.39% | 25.7만 |
|---|
| 2026.03.18 | ₩6,200 | ₩6,400 | ₩6,170 | ₩6,310 | +1.77% | 4.4만 |
|---|
| 2026.03.17 | ₩6,230 | ₩6,350 | ₩6,140 | ₩6,180 | -0.80% | 5.9만 |
|---|
| 2026.03.16 | ₩6,280 | ₩6,320 | ₩6,160 | ₩6,230 | -0.80% | 4.4만 |
|---|
| 2026.03.13 | ₩6,090 | ₩6,340 | ₩5,980 | ₩6,280 | +3.12% | 4.4만 |
|---|
| 2026.03.12 | ₩6,040 | ₩6,290 | ₩5,980 | ₩6,150 | +1.82% | 2.9만 |
|---|
| 2026.03.11 | ₩5,810 | ₩6,250 | ₩5,810 | ₩6,040 | +3.96% | 7.9만 |
|---|
| 2026.03.10 | ₩5,700 | ₩5,870 | ₩5,500 | ₩5,780 | +1.40% | 6.3만 |
|---|
| 2026.03.09 | ₩5,870 | ₩5,870 | ₩5,410 | ₩5,460 | -6.98% | 10.9만 |
|---|
| 2026.03.06 | ₩5,810 | ₩6,170 | ₩5,800 | ₩6,090 | +4.82% | 7.4만 |
|---|
| 2026.03.05 | ₩5,700 | ₩6,110 | ₩5,560 | ₩6,080 | +6.67% | 10.4만 |
|---|
| 2026.03.04 | ₩6,400 | ₩6,400 | ₩5,450 | ₩5,530 | -13.59% | 19.4만 |
|---|
| 2026.03.03 | ₩6,700 | ₩6,940 | ₩6,500 | ₩6,510 | -2.84% | 12.1만 |
|---|
| 2026.02.27 | ₩6,610 | ₩6,610 | ₩6,380 | ₩6,600 | -0.15% | 13.3만 |
|---|
| 2026.02.26 | ₩6,860 | ₩6,950 | ₩6,570 | ₩6,570 | -4.23% | 15.6만 |
|---|
| 2026.02.25 | ₩6,810 | ₩6,900 | ₩6,760 | ₩6,850 | +0.59% | 8.5만 |
|---|
| 2026.02.24 | ₩6,800 | ₩6,980 | ₩6,730 | ₩6,780 | -0.29% | 8.9만 |
|---|
| 2026.02.23 | ₩6,930 | ₩7,080 | ₩6,780 | ₩6,800 | -1.88% | 11.9만 |
|---|
| 2026.02.20 | ₩7,160 | ₩7,190 | ₩6,870 | ₩6,930 | -3.21% | 12.4만 |
|---|
| 2026.02.19 | ₩7,200 | ₩7,260 | ₩7,070 | ₩7,160 | -0.56% | 7.9만 |
|---|
| 2026.02.13 | ₩7,360 | ₩7,370 | ₩7,070 | ₩7,150 | -2.85% | 12.2만 |
|---|
| 2026.02.12 | ₩7,500 | ₩7,500 | ₩7,370 | ₩7,370 | -1.73% | 7만 |
|---|
| 2026.02.11 | ₩7,650 | ₩7,650 | ₩7,400 | ₩7,420 | -3.01% | 5.9만 |
|---|
| 2026.02.10 | ₩7,520 | ₩7,810 | ₩7,510 | ₩7,580 | +0.80% | 7.2만 |
|---|
| 2026.02.09 | ₩7,480 | ₩7,670 | ₩7,300 | ₩7,600 | +1.60% | 11.3만 |
|---|
| 2026.02.06 | ₩7,490 | ₩7,490 | ₩7,110 | ₩7,200 | -3.87% | 8.1만 |
|---|
| 2026.02.05 | ₩7,620 | ₩7,780 | ₩7,480 | ₩7,510 | -1.44% | 10.3만 |
|---|
| 2026.02.04 | ₩7,710 | ₩7,980 | ₩7,640 | ₩7,780 | +0.91% | 10.5만 |
|---|
| 2026.02.03 | ₩7,700 | ₩7,850 | ₩7,590 | ₩7,710 | +0.13% | 8.9만 |
|---|
| 2026.02.02 | ₩7,650 | ₩8,050 | ₩7,460 | ₩7,590 | -0.78% | 13만 |
|---|
| 2026.01.30 | ₩7,990 | ₩8,070 | ₩7,590 | ₩7,680 | -3.88% | 26.1만 |
|---|
| 2026.01.29 | ₩8,310 | ₩8,340 | ₩7,890 | ₩8,080 | -2.77% | 12.1만 |
|---|
| 2026.01.28 | ₩7,930 | ₩8,500 | ₩7,930 | ₩8,260 | +4.16% | 21.8만 |
|---|
| 2026.01.27 | ₩7,970 | ₩8,090 | ₩7,800 | ₩7,930 | -0.50% | 8.8만 |
|---|
| 2026.01.26 | ₩8,090 | ₩8,230 | ₩7,980 | ₩8,010 | -0.99% | 15.6만 |
|---|
| 2026.01.23 | ₩8,430 | ₩8,440 | ₩7,950 | ₩8,050 | -4.51% | 18.7만 |
|---|
| 2026.01.22 | ₩7,710 | ₩8,750 | ₩7,710 | ₩8,380 | +8.69% | 80.3만 |
|---|
| 2026.01.21 | ₩7,560 | ₩7,890 | ₩7,390 | ₩7,610 | +0.66% | 9.7만 |
|---|
| 2026.01.20 | ₩8,000 | ₩8,070 | ₩7,650 | ₩7,690 | -3.88% | 15만 |
|---|
| 2026.01.19 | ₩7,360 | ₩8,090 | ₩7,310 | ₩7,910 | +7.47% | 26.3만 |
|---|
| 2026.01.16 | ₩7,300 | ₩7,780 | ₩7,180 | ₩7,380 | +1.10% | 23.5만 |
|---|
| 2026.01.15 | ₩7,270 | ₩7,390 | ₩7,070 | ₩7,230 | -0.55% | 16.2만 |
|---|
| 2026.01.14 | ₩7,780 | ₩7,780 | ₩7,260 | ₩7,290 | -6.30% | 30.1만 |
|---|
| 2026.01.13 | ₩8,100 | ₩8,150 | ₩7,760 | ₩7,820 | -3.46% | 16.1만 |
|---|
| 2026.01.12 | ₩8,200 | ₩8,320 | ₩8,050 | ₩8,080 | -1.46% | 9.9만 |
|---|
| 2026.01.09 | ₩8,200 | ₩8,300 | ₩8,060 | ₩8,200 | 0.00% | 10만 |
|---|
| 2026.01.08 | ₩8,410 | ₩8,540 | ₩8,080 | ₩8,160 | -2.97% | 8.5만 |
|---|
| 2026.01.07 | ₩8,300 | ₩8,450 | ₩8,050 | ₩8,420 | +1.45% | 15.5만 |
|---|
| 2026.01.06 | ₩8,200 | ₩8,350 | ₩8,000 | ₩8,250 | +0.61% | 16.3만 |
|---|
| 2026.01.05 | ₩8,200 | ₩8,350 | ₩8,170 | ₩8,180 | -0.24% | 8.5만 |
|---|
| 2026.01.02 | ₩8,140 | ₩8,370 | ₩8,120 | ₩8,170 | +0.37% | 4.9만 |
|---|
| 2025.12.30 | ₩8,180 | ₩8,370 | ₩8,050 | ₩8,140 | -0.49% | 6.5만 |
|---|
| 2025.12.29 | ₩8,030 | ₩8,450 | ₩8,030 | ₩8,260 | +2.86% | 6.3만 |
|---|
| 2025.12.26 | ₩8,160 | ₩8,360 | ₩8,020 | ₩8,020 | -1.72% | 8.8만 |
|---|
| 2025.12.24 | ₩8,360 | ₩8,500 | ₩8,150 | ₩8,190 | -2.03% | 9.9만 |
|---|
| 2025.12.23 | ₩8,720 | ₩8,840 | ₩8,350 | ₩8,350 | -4.24% | 9.9만 |
|---|
| 2025.12.22 | ₩8,420 | ₩8,950 | ₩8,380 | ₩8,750 | +3.92% | 14.2만 |
|---|
| 2025.12.19 | ₩8,530 | ₩8,600 | ₩8,300 | ₩8,400 | -1.52% | 14.5만 |
|---|
| 2025.12.18 | ₩8,170 | ₩9,690 | ₩8,100 | ₩8,600 | +5.26% | 163.9만 |
|---|
| 2025.12.17 | ₩8,220 | ₩8,410 | ₩8,050 | ₩8,090 | -1.58% | 7.7만 |
|---|
| 2025.12.16 | ₩8,690 | ₩8,710 | ₩8,200 | ₩8,220 | -5.41% | 12.3만 |
|---|
| 2025.12.15 | ₩8,680 | ₩9,040 | ₩8,530 | ₩8,690 | +0.12% | 17.6만 |
|---|
| 2025.12.12 | ₩8,570 | ₩8,860 | ₩8,570 | ₩8,750 | +2.10% | 9.5만 |
|---|
| 2025.12.11 | ₩8,560 | ₩8,780 | ₩8,500 | ₩8,570 | +0.12% | 9.3만 |
|---|
| 2025.12.10 | ₩9,080 | ₩9,080 | ₩8,550 | ₩8,550 | -5.84% | 11.4만 |
|---|
| 2025.12.09 | ₩8,990 | ₩9,120 | ₩8,830 | ₩8,900 | -1.00% | 12.5만 |
|---|
| 2025.12.08 | ₩8,770 | ₩9,970 | ₩8,660 | ₩9,080 | +3.53% | 167.9만 |
|---|
| 2025.12.05 | ₩8,970 | ₩9,200 | ₩8,730 | ₩8,760 | -2.34% | 13.8만 |
|---|
| 2025.12.04 | ₩8,870 | ₩9,640 | ₩8,710 | ₩9,020 | +1.69% | 41.3만 |
|---|
| 2025.12.03 | ₩8,650 | ₩8,830 | ₩8,540 | ₩8,780 | +1.50% | 7.1만 |
|---|
| 2025.12.02 | ₩8,600 | ₩8,750 | ₩8,500 | ₩8,640 | +0.47% | 7만 |
|---|
| 2025.12.01 | ₩8,720 | ₩8,880 | ₩8,440 | ₩8,590 | -1.49% | 12.8만 |
|---|
| 2025.11.28 | ₩8,390 | ₩8,800 | ₩8,350 | ₩8,630 | +2.86% | 15.7만 |
|---|
| 2025.11.27 | ₩8,080 | ₩8,420 | ₩8,030 | ₩8,280 | +2.48% | 10.4만 |
|---|
| 2025.11.26 | ₩8,030 | ₩8,190 | ₩7,820 | ₩8,070 | +0.50% | 13.7만 |
|---|
| 2025.11.25 | ₩8,400 | ₩8,470 | ₩8,030 | ₩8,030 | -4.40% | 8.6만 |
|---|
| 2025.11.24 | ₩8,150 | ₩8,310 | ₩8,030 | ₩8,250 | +1.23% | 9.3만 |
|---|
| 2025.11.21 | ₩8,210 | ₩8,400 | ₩8,000 | ₩8,110 | -1.22% | 15.2만 |
|---|
| 2025.11.20 | ₩8,430 | ₩8,680 | ₩8,430 | ₩8,570 | +1.66% | 7.2만 |
|---|
| 2025.11.19 | ₩8,410 | ₩8,640 | ₩8,200 | ₩8,400 | -0.12% | 13.8만 |
|---|
| 2025.11.18 | ₩8,780 | ₩8,920 | ₩8,390 | ₩8,520 | -2.96% | 13.7만 |
|---|
| 2025.11.17 | ₩9,140 | ₩9,290 | ₩8,840 | ₩8,860 | -3.06% | 17.2만 |
|---|
| 2025.11.14 | ₩9,800 | ₩9,880 | ₩9,200 | ₩9,200 | -6.12% | 16.9만 |
|---|
| 2025.11.13 | ₩10,050 | ₩10,110 | ₩9,840 | ₩10,010 | -0.40% | 10.4만 |
|---|
| 2025.11.12 | ₩10,020 | ₩10,130 | ₩9,900 | ₩10,050 | +0.30% | 11.2만 |
|---|
| 2025.11.11 | ₩10,540 | ₩10,710 | ₩9,900 | ₩9,990 | -5.22% | 21.6만 |
|---|
| 2025.11.10 | ₩10,080 | ₩10,930 | ₩9,810 | ₩10,390 | +3.08% | 39.5만 |
|---|
| 2025.11.07 | ₩9,820 | ₩10,390 | ₩9,820 | ₩10,080 | +2.65% | 15.2만 |
|---|
| 2025.11.06 | ₩10,730 | ₩11,090 | ₩10,280 | ₩10,280 | -4.19% | 22.9만 |
|---|
| 2025.11.05 | ₩11,000 | ₩11,050 | ₩9,990 | ₩10,640 | -3.27% | 51.1만 |
|---|
| 2025.11.04 | ₩11,740 | ₩11,770 | ₩11,080 | ₩11,150 | -5.03% | 42.5만 |
|---|
| 2025.11.03 | ₩11,860 | ₩12,220 | ₩11,640 | ₩11,730 | -1.10% | 54.9만 |
|---|
| 2025.10.31 | ₩11,120 | ₩12,300 | ₩11,120 | ₩11,850 | +6.56% | 158.3만 |
|---|
| 2025.10.30 | ₩11,580 | ₩11,580 | ₩11,050 | ₩11,050 | -4.58% | 38만 |
|---|
| 2025.10.29 | ₩11,670 | ₩11,970 | ₩11,470 | ₩11,580 | -0.77% | 40.4만 |
|---|
| 2025.10.28 | ₩11,920 | ₩12,080 | ₩11,500 | ₩11,700 | -1.85% | 37.6만 |
|---|
| 2025.10.27 | ₩12,420 | ₩12,450 | ₩11,700 | ₩11,920 | -4.03% | 71.6만 |
|---|
| 2025.10.24 | ₩12,400 | ₩12,440 | ₩12,000 | ₩12,280 | -0.97% | 70.3만 |
|---|
| 2025.10.23 | ₩11,500 | ₩12,800 | ₩11,180 | ₩12,360 | +7.48% | 299.3만 |
|---|
| 2025.10.22 | ₩11,280 | ₩12,080 | ₩10,950 | ₩11,560 | +2.48% | 126.3만 |
|---|
| 2025.10.21 | ₩11,920 | ₩12,080 | ₩11,080 | ₩11,110 | -6.80% | 85만 |
|---|
| 2025.10.20 | ₩11,630 | ₩12,250 | ₩11,520 | ₩11,690 | +0.52% | 132.2만 |
|---|
| 2025.10.17 | ₩12,900 | ₩12,950 | ₩11,560 | ₩11,600 | -10.08% | 230.3만 |
|---|
| 2025.10.16 | ₩10,690 | ₩13,930 | ₩10,380 | ₩13,170 | +23.20% | 1474만 |
|---|
| 2025.10.15 | ₩10,330 | ₩10,900 | ₩10,220 | ₩10,720 | +3.78% | 60.1만 |
|---|
| 2025.10.14 | ₩10,500 | ₩10,990 | ₩10,090 | ₩10,200 | -2.86% | 86.3만 |
|---|
| 2025.10.13 | ₩10,180 | ₩10,880 | ₩9,810 | ₩10,300 | +1.18% | 78.6만 |
|---|
| 2025.10.10 | ₩10,140 | ₩10,750 | ₩9,920 | ₩10,470 | +3.25% | 72만 |
|---|