시장 데이터를 불러오는 중
전체 종목
엠아이큐브솔루션 과거 주가
373170.KQ · KOSDAQ
주요 제품·사업: 스마트팩토리 솔루션, 제조지능화 솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
373170.KQ · KOSDAQ
주요 제품·사업: 스마트팩토리 솔루션, 제조지능화 솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,881 | ₩1,881 | ₩1,829 | ₩1,844 | -1.97% | 1.5만 |
| 2026.10.07 | ₩1,999 | ₩1,999 | ₩1,834 | ₩1,917 | -4.10% | 3.1만 |
| 2026.10.06 | ₩1,845 | ₩1,990 | ₩1,782 | ₩1,898 | +2.87% | 12만 |
| 2026.10.02 | ₩1,818 | ₩1,835 | ₩1,764 | ₩1,835 | +0.94% | 2.2만 |
| 2026.10.01 | ₩1,755 | ₩1,838 | ₩1,750 | ₩1,823 | +3.87% | 3.2만 |
| 2026.09.30 | ₩1,784 | ₩1,784 | ₩1,743 | ₩1,758 | -1.46% | 1.2만 |
| 2026.09.29 | ₩1,810 | ₩1,810 | ₩1,749 | ₩1,772 | -2.10% | 3.1만 |
| 2026.09.28 | ₩1,799 | ₩1,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,786 |
| ₩1,810 |
| +0.61% |
| 1.8만 |
| 2026.09.23 | ₩1,838 | ₩1,838 | ₩1,782 | ₩1,806 | -1.74% | 2.5만 |
|---|
| 2026.09.22 | ₩1,899 | ₩1,915 | ₩1,814 | ₩1,838 | -3.21% | 2.8만 |
|---|
| 2026.09.21 | ₩1,907 | ₩1,925 | ₩1,864 | ₩1,900 | -0.37% | 3.2만 |
|---|
| 2026.09.18 | ₩1,905 | ₩1,915 | ₩1,852 | ₩1,907 | +0.10% | 5.8만 |
|---|
| 2026.09.17 | ₩1,894 | ₩1,914 | ₩1,850 | ₩1,904 | +0.53% | 3.7만 |
|---|
| 2026.09.16 | ₩1,905 | ₩1,917 | ₩1,850 | ₩1,915 | +0.52% | 3.9만 |
|---|
| 2026.09.15 | ₩1,875 | ₩1,987 | ₩1,857 | ₩1,907 | +1.71% | 4.2만 |
|---|
| 2026.09.14 | ₩1,997 | ₩2,015 | ₩1,851 | ₩1,857 | -7.01% | 7만 |
|---|
| 2026.09.11 | ₩2,025 | ₩2,080 | ₩1,965 | ₩1,997 | -1.38% | 6.3만 |
|---|
| 2026.09.10 | ₩2,025 | ₩2,065 | ₩1,986 | ₩2,045 | +0.99% | 4.9만 |
|---|
| 2026.09.09 | ₩2,060 | ₩2,095 | ₩1,955 | ₩2,065 | +0.24% | 24.2만 |
|---|
| 2026.09.08 | ₩2,175 | ₩2,175 | ₩1,960 | ₩2,060 | -5.29% | 22.3만 |
|---|
| 2026.09.07 | ₩2,080 | ₩2,185 | ₩1,993 | ₩2,175 | +4.57% | 38.5만 |
|---|
| 2026.09.04 | ₩2,210 | ₩2,265 | ₩2,005 | ₩2,080 | -5.88% | 92.4만 |
|---|
| 2026.09.03 | ₩2,870 | ₩2,870 | ₩2,240 | ₩2,305 | -19.69% | 522.1만 |
|---|
| 2026.09.02 | ₩2,210 | ₩2,210 | ₩2,210 | ₩2,210 | 0.00% | 10.3만 |
|---|
| 2026.09.01 | ₩1,707 | ₩1,729 | ₩1,675 | ₩1,700 | -0.41% | 1.6만 |
|---|
| 2026.08.31 | ₩1,720 | ₩1,720 | ₩1,696 | ₩1,707 | -0.76% | 1.2만 |
|---|
| 2026.08.28 | ₩1,722 | ₩1,722 | ₩1,682 | ₩1,714 | -0.46% | 2만 |
|---|
| 2026.08.27 | ₩1,724 | ₩1,724 | ₩1,680 | ₩1,713 | -0.64% | 7.7천 |
|---|
| 2026.08.26 | ₩1,779 | ₩1,780 | ₩1,701 | ₩1,716 | -3.54% | 1.9천 |
|---|
| 2026.08.25 | ₩1,720 | ₩1,743 | ₩1,715 | ₩1,717 | -0.17% | 2.5천 |
|---|
| 2026.08.24 | ₩1,708 | ₩1,761 | ₩1,706 | ₩1,720 | +0.70% | 3.2천 |
|---|
| 2026.08.21 | ₩1,775 | ₩1,775 | ₩1,700 | ₩1,743 | -1.80% | 7천 |
|---|
| 2026.08.20 | ₩1,756 | ₩1,815 | ₩1,675 | ₩1,756 | 0.00% | 3.5천 |
|---|
| 2026.08.19 | ₩1,850 | ₩1,850 | ₩1,700 | ₩1,756 | -5.08% | 6.8천 |
|---|
| 2026.08.18 | ₩1,734 | ₩1,795 | ₩1,689 | ₩1,754 | +1.15% | 7.4천 |
|---|
| 2026.08.14 | ₩1,709 | ₩1,772 | ₩1,678 | ₩1,734 | +1.46% | 1.5만 |
|---|
| 2026.08.13 | ₩1,728 | ₩1,796 | ₩1,657 | ₩1,665 | -3.65% | 1.2만 |
|---|
| 2026.08.12 | ₩1,793 | ₩1,900 | ₩1,711 | ₩1,724 | -3.85% | 3.6만 |
|---|
| 2026.08.11 | ₩1,764 | ₩1,822 | ₩1,729 | ₩1,741 | -1.30% | 3.6천 |
|---|
| 2026.08.10 | ₩1,746 | ₩1,822 | ₩1,723 | ₩1,780 | +1.95% | 9.1천 |
|---|
| 2026.08.07 | ₩1,700 | ₩1,799 | ₩1,607 | ₩1,790 | +5.29% | 1.4만 |
|---|
| 2026.08.06 | ₩1,687 | ₩1,687 | ₩1,632 | ₩1,650 | -2.19% | 7.3천 |
|---|
| 2026.08.05 | ₩1,750 | ₩1,750 | ₩1,561 | ₩1,588 | -9.26% | 1.3만 |
|---|
| 2026.08.04 | ₩1,593 | ₩1,686 | ₩1,578 | ₩1,625 | +2.01% | 8.3천 |
|---|
| 2026.08.03 | ₩1,518 | ₩1,650 | ₩1,509 | ₩1,593 | +4.94% | 2.6만 |
|---|
| 2026.07.31 | ₩1,501 | ₩1,631 | ₩1,405 | ₩1,518 | +1.13% | 4.6만 |
|---|
| 2026.07.30 | ₩1,561 | ₩1,612 | ₩1,370 | ₩1,380 | -11.60% | 2.6만 |
|---|
| 2026.07.29 | ₩1,712 | ₩1,712 | ₩1,507 | ₩1,561 | -8.82% | 2만 |
|---|
| 2026.07.28 | ₩1,616 | ₩1,798 | ₩1,608 | ₩1,642 | +1.61% | 3.1만 |
|---|
| 2026.07.27 | ₩1,664 | ₩1,726 | ₩1,555 | ₩1,622 | -2.52% | 2.5만 |
|---|
| 2026.07.24 | ₩1,627 | ₩1,776 | ₩1,580 | ₩1,678 | +3.13% | 6천 |
|---|
| 2026.07.23 | ₩1,600 | ₩1,618 | ₩1,540 | ₩1,618 | +1.13% | 1.1만 |
|---|
| 2026.07.22 | ₩1,554 | ₩1,624 | ₩1,494 | ₩1,585 | +1.99% | 1.2만 |
|---|
| 2026.07.21 | ₩1,571 | ₩1,577 | ₩1,526 | ₩1,570 | -0.06% | 5.6천 |
|---|
| 2026.07.20 | ₩1,583 | ₩1,632 | ₩1,535 | ₩1,571 | -0.76% | 6.1천 |
|---|
| 2026.07.16 | ₩1,602 | ₩1,680 | ₩1,573 | ₩1,580 | -1.37% | 1.2만 |
|---|
| 2026.07.15 | ₩1,609 | ₩1,639 | ₩1,536 | ₩1,602 | -0.44% | 1.7만 |
|---|
| 2026.07.14 | ₩1,679 | ₩1,679 | ₩1,512 | ₩1,575 | -6.19% | 5.8만 |
|---|
| 2026.07.13 | ₩1,890 | ₩2,040 | ₩1,615 | ₩1,668 | -11.75% | 13.3만 |
|---|
| 2026.07.10 | ₩1,812 | ₩1,855 | ₩1,798 | ₩1,798 | -0.77% | 1.6만 |
|---|
| 2026.07.09 | ₩1,782 | ₩1,945 | ₩1,735 | ₩1,806 | +1.35% | 4.4천 |
|---|
| 2026.07.08 | ₩1,900 | ₩1,900 | ₩1,762 | ₩1,797 | -5.42% | 8.6천 |
|---|
| 2026.07.07 | ₩1,790 | ₩1,850 | ₩1,785 | ₩1,840 | +2.79% | 1.4만 |
|---|
| 2026.07.06 | ₩1,871 | ₩1,871 | ₩1,777 | ₩1,777 | -5.02% | 2만 |
|---|
| 2026.07.03 | ₩1,904 | ₩1,950 | ₩1,801 | ₩1,871 | -1.73% | 2.4만 |
|---|
| 2026.07.02 | ₩1,838 | ₩1,920 | ₩1,740 | ₩1,904 | +3.59% | 1.7만 |
|---|
| 2026.07.01 | ₩1,815 | ₩1,840 | ₩1,761 | ₩1,838 | +1.27% | 4.6천 |
|---|
| 2026.06.30 | ₩1,717 | ₩1,784 | ₩1,717 | ₩1,778 | +3.55% | 1.2만 |
|---|
| 2026.06.29 | ₩1,633 | ₩1,767 | ₩1,601 | ₩1,717 | +5.14% | 3.3만 |
|---|
| 2026.06.26 | ₩1,782 | ₩1,850 | ₩1,576 | ₩1,633 | -8.36% | 4.6만 |
|---|
| 2026.06.25 | ₩1,851 | ₩1,950 | ₩1,770 | ₩1,782 | -3.73% | 5.6만 |
|---|
| 2026.06.24 | ₩2,195 | ₩2,195 | ₩1,850 | ₩1,934 | -11.89% | 6.8만 |
|---|
| 2026.06.23 | ₩1,950 | ₩2,045 | ₩1,921 | ₩1,947 | -0.15% | 1.6만 |
|---|
| 2026.06.22 | ₩2,070 | ₩2,070 | ₩1,941 | ₩1,948 | -5.89% | 2.6만 |
|---|
| 2026.06.19 | ₩2,045 | ₩2,060 | ₩1,963 | ₩2,020 | -1.22% | 1.7만 |
|---|
| 2026.06.18 | ₩2,200 | ₩2,200 | ₩2,050 | ₩2,060 | -6.36% | 1.6만 |
|---|
| 2026.06.17 | ₩2,250 | ₩2,250 | ₩2,110 | ₩2,125 | -5.56% | 1.7만 |
|---|
| 2026.06.16 | ₩2,185 | ₩2,270 | ₩2,045 | ₩2,200 | +0.69% | 2.4만 |
|---|
| 2026.06.15 | ₩2,210 | ₩2,250 | ₩2,155 | ₩2,200 | -0.45% | 2만 |
|---|
| 2026.06.12 | ₩2,220 | ₩2,225 | ₩2,165 | ₩2,225 | +0.23% | 2.6만 |
|---|
| 2026.06.11 | ₩2,300 | ₩2,300 | ₩2,060 | ₩2,225 | -3.26% | 2.6만 |
|---|
| 2026.06.10 | ₩2,165 | ₩2,315 | ₩2,020 | ₩2,270 | +4.85% | 2.9만 |
|---|
| 2026.06.09 | ₩2,260 | ₩2,265 | ₩2,020 | ₩2,165 | -4.20% | 2.1만 |
|---|
| 2026.06.08 | ₩2,100 | ₩2,170 | ₩2,030 | ₩2,155 | +2.62% | 2.4만 |
|---|
| 2026.06.05 | ₩2,135 | ₩2,255 | ₩2,055 | ₩2,170 | +1.64% | 4.7만 |
|---|
| 2026.06.04 | ₩2,150 | ₩2,260 | ₩2,085 | ₩2,135 | -0.70% | 3.5만 |
|---|
| 2026.06.02 | ₩2,170 | ₩2,215 | ₩2,085 | ₩2,150 | -0.92% | 3.4만 |
|---|
| 2026.06.01 | ₩2,255 | ₩2,325 | ₩2,150 | ₩2,185 | -3.10% | 6.5만 |
|---|
| 2026.05.29 | ₩2,330 | ₩2,340 | ₩2,190 | ₩2,255 | -3.22% | 5.7만 |
|---|
| 2026.05.28 | ₩2,390 | ₩2,475 | ₩2,225 | ₩2,345 | -1.88% | 7.7만 |
|---|
| 2026.05.27 | ₩2,490 | ₩2,500 | ₩2,295 | ₩2,390 | -4.02% | 6.2만 |
|---|
| 2026.05.26 | ₩2,490 | ₩2,575 | ₩2,400 | ₩2,420 | -2.81% | 3.6만 |
|---|
| 2026.05.22 | ₩2,485 | ₩2,595 | ₩2,405 | ₩2,490 | +0.20% | 5.6만 |
|---|
| 2026.05.21 | ₩2,450 | ₩2,620 | ₩2,420 | ₩2,485 | +1.43% | 3만 |
|---|
| 2026.05.20 | ₩2,640 | ₩2,640 | ₩2,390 | ₩2,450 | -7.20% | 4.2만 |
|---|
| 2026.05.19 | ₩2,480 | ₩2,640 | ₩2,420 | ₩2,600 | +4.84% | 5만 |
|---|
| 2026.05.18 | ₩2,600 | ₩2,600 | ₩2,355 | ₩2,485 | -4.42% | 5.3만 |
|---|
| 2026.05.15 | ₩2,640 | ₩2,680 | ₩2,250 | ₩2,565 | -2.84% | 12.5만 |
|---|
| 2026.05.14 | ₩2,760 | ₩2,760 | ₩2,600 | ₩2,680 | -2.90% | 4.8만 |
|---|
| 2026.05.13 | ₩2,770 | ₩2,975 | ₩2,680 | ₩2,760 | -0.36% | 5만 |
|---|
| 2026.05.12 | ₩2,980 | ₩2,980 | ₩2,710 | ₩2,770 | -7.05% | 8.7만 |
|---|
| 2026.05.11 | ₩2,935 | ₩3,080 | ₩2,820 | ₩2,950 | +0.51% | 6.1만 |
|---|
| 2026.05.08 | ₩2,835 | ₩3,010 | ₩2,835 | ₩2,925 | +3.17% | 6만 |
|---|
| 2026.05.07 | ₩2,980 | ₩3,015 | ₩2,830 | ₩2,835 | -4.87% | 11.7만 |
|---|
| 2026.05.06 | ₩3,115 | ₩3,185 | ₩2,925 | ₩2,980 | -4.33% | 10.2만 |
|---|
| 2026.05.04 | ₩3,175 | ₩3,200 | ₩3,065 | ₩3,115 | -1.89% | 6만 |
|---|
| 2026.04.30 | ₩3,200 | ₩3,310 | ₩3,120 | ₩3,200 | 0.00% | 5.9만 |
|---|
| 2026.04.29 | ₩3,260 | ₩3,295 | ₩3,050 | ₩3,205 | -1.69% | 8.3만 |
|---|
| 2026.04.28 | ₩3,335 | ₩3,370 | ₩3,200 | ₩3,260 | -2.25% | 7.7만 |
|---|
| 2026.04.27 | ₩3,340 | ₩3,605 | ₩3,250 | ₩3,335 | -0.15% | 16.3만 |
|---|
| 2026.04.24 | ₩3,300 | ₩3,330 | ₩3,110 | ₩3,330 | +0.91% | 12.5만 |
|---|
| 2026.04.23 | ₩3,100 | ₩3,500 | ₩3,000 | ₩3,240 | +4.52% | 41.1만 |
|---|
| 2026.04.22 | ₩3,585 | ₩3,700 | ₩3,065 | ₩3,100 | -13.53% | 33.1만 |
|---|
| 2026.04.21 | ₩3,765 | ₩4,100 | ₩3,450 | ₩3,585 | -4.78% | 52.7만 |
|---|
| 2026.04.20 | ₩3,240 | ₩3,900 | ₩3,240 | ₩3,745 | +15.59% | 86만 |
|---|
| 2026.04.17 | ₩3,050 | ₩3,370 | ₩3,020 | ₩3,160 | +3.61% | 39.8만 |
|---|
| 2026.04.16 | ₩2,850 | ₩3,000 | ₩2,830 | ₩2,945 | +3.33% | 4.9만 |
|---|
| 2026.04.15 | ₩2,770 | ₩2,845 | ₩2,730 | ₩2,840 | +2.53% | 4.7만 |
|---|
| 2026.04.14 | ₩2,695 | ₩2,850 | ₩2,650 | ₩2,765 | +2.60% | 3.1만 |
|---|
| 2026.04.13 | ₩2,725 | ₩2,730 | ₩2,655 | ₩2,695 | -1.10% | 1.3만 |
|---|
| 2026.04.10 | ₩2,655 | ₩2,780 | ₩2,620 | ₩2,730 | +2.82% | 3.4만 |
|---|
| 2026.04.09 | ₩2,660 | ₩2,660 | ₩2,595 | ₩2,655 | -0.19% | 2.8만 |
|---|
| 2026.04.08 | ₩2,550 | ₩2,750 | ₩2,525 | ₩2,675 | +4.90% | 4.1만 |
|---|
| 2026.04.07 | ₩2,540 | ₩2,605 | ₩2,425 | ₩2,550 | +0.39% | 3.7만 |
|---|
| 2026.04.06 | ₩2,590 | ₩2,760 | ₩2,530 | ₩2,565 | -0.97% | 4.3만 |
|---|
| 2026.04.03 | ₩2,565 | ₩2,700 | ₩2,565 | ₩2,590 | +0.97% | 2만 |
|---|
| 2026.04.02 | ₩2,695 | ₩2,815 | ₩2,550 | ₩2,565 | -4.82% | 4.6만 |
|---|
| 2026.04.01 | ₩2,515 | ₩2,750 | ₩2,515 | ₩2,695 | +7.16% | 4.9만 |
|---|
| 2026.03.31 | ₩2,585 | ₩2,655 | ₩2,490 | ₩2,505 | -3.09% | 4.5만 |
|---|
| 2026.03.30 | ₩2,700 | ₩2,700 | ₩2,500 | ₩2,585 | -4.26% | 4.2만 |
|---|
| 2026.03.27 | ₩2,680 | ₩2,735 | ₩2,595 | ₩2,720 | +1.49% | 2.7만 |
|---|
| 2026.03.26 | ₩2,830 | ₩3,000 | ₩2,705 | ₩2,705 | -4.42% | 7.5만 |
|---|
| 2026.03.25 | ₩2,745 | ₩2,850 | ₩2,585 | ₩2,830 | +3.10% | 7.4만 |
|---|
| 2026.03.24 | ₩2,660 | ₩2,715 | ₩2,510 | ₩2,645 | -0.56% | 9.8만 |
|---|
| 2026.03.23 | ₩2,635 | ₩2,770 | ₩2,595 | ₩2,645 | +0.38% | 9.6만 |
|---|
| 2026.03.20 | ₩2,510 | ₩2,695 | ₩2,460 | ₩2,635 | +4.98% | 9.9만 |
|---|
| 2026.03.19 | ₩2,535 | ₩2,535 | ₩2,390 | ₩2,450 | -3.35% | 4.6만 |
|---|
| 2026.03.18 | ₩2,550 | ₩2,550 | ₩2,465 | ₩2,490 | -2.35% | 5.5만 |
|---|
| 2026.03.17 | ₩2,385 | ₩2,560 | ₩2,385 | ₩2,520 | +5.66% | 10만 |
|---|
| 2026.03.16 | ₩2,500 | ₩2,500 | ₩2,300 | ₩2,405 | -3.80% | 13만 |
|---|
| 2026.03.13 | ₩2,465 | ₩2,515 | ₩2,360 | ₩2,400 | -2.64% | 7만 |
|---|
| 2026.03.12 | ₩2,380 | ₩2,495 | ₩2,340 | ₩2,450 | +2.94% | 11.5만 |
|---|
| 2026.03.11 | ₩2,505 | ₩2,505 | ₩2,300 | ₩2,340 | -6.59% | 11.7만 |
|---|
| 2026.03.10 | ₩2,330 | ₩2,490 | ₩2,310 | ₩2,445 | +4.94% | 11.9만 |
|---|
| 2026.03.09 | ₩2,490 | ₩2,510 | ₩2,200 | ₩2,265 | -9.04% | 15.8만 |
|---|
| 2026.03.06 | ₩2,285 | ₩2,690 | ₩2,185 | ₩2,600 | +13.79% | 17.6만 |
|---|
| 2026.03.05 | ₩2,305 | ₩2,460 | ₩2,140 | ₩2,285 | -0.87% | 21.9만 |
|---|
| 2026.03.04 | ₩2,510 | ₩2,600 | ₩2,160 | ₩2,230 | -11.16% | 38.4만 |
|---|
| 2026.03.03 | ₩3,010 | ₩3,025 | ₩2,830 | ₩2,900 | -3.65% | 10.8만 |
|---|
| 2026.02.27 | ₩3,100 | ₩3,130 | ₩2,850 | ₩3,010 | -2.90% | 28.6만 |
|---|
| 2026.02.26 | ₩3,630 | ₩3,680 | ₩3,330 | ₩3,420 | -5.79% | 5.6만 |
|---|
| 2026.02.25 | ₩3,890 | ₩3,890 | ₩3,630 | ₩3,630 | -6.68% | 3.8만 |
|---|
| 2026.02.24 | ₩3,995 | ₩4,010 | ₩3,840 | ₩3,890 | -2.63% | 2.9만 |
|---|
| 2026.02.23 | ₩4,095 | ₩4,200 | ₩3,850 | ₩4,005 | -2.20% | 3.2만 |
|---|
| 2026.02.20 | ₩4,235 | ₩4,305 | ₩3,960 | ₩4,095 | -3.31% | 4.2만 |
|---|
| 2026.02.19 | ₩3,965 | ₩4,275 | ₩3,965 | ₩4,185 | +5.55% | 5.8만 |
|---|
| 2026.02.13 | ₩4,220 | ₩4,285 | ₩4,020 | ₩4,115 | -2.49% | 4.5만 |
|---|
| 2026.02.12 | ₩4,375 | ₩4,375 | ₩4,270 | ₩4,310 | -1.49% | 3만 |
|---|
| 2026.02.11 | ₩4,450 | ₩4,450 | ₩4,110 | ₩4,300 | -3.37% | 5.5만 |
|---|
| 2026.02.10 | ₩4,565 | ₩4,565 | ₩4,355 | ₩4,450 | -2.52% | 6.4만 |
|---|
| 2026.02.09 | ₩5,820 | ₩5,820 | ₩4,515 | ₩4,560 | -21.65% | 68.5만 |
|---|
| 2026.02.06 | ₩4,650 | ₩4,803 | ₩4,270 | ₩4,477 | -3.73% | 74.7만 |
|---|
| 2026.02.05 | ₩4,340 | ₩4,773 | ₩4,233 | ₩4,650 | +7.14% | 72.4만 |
|---|
| 2026.02.04 | ₩4,217 | ₩4,417 | ₩4,100 | ₩4,353 | +3.24% | 35.4만 |
|---|
| 2026.02.03 | ₩4,000 | ₩4,243 | ₩4,000 | ₩4,230 | +5.75% | 31.5만 |
|---|
| 2026.02.02 | ₩4,247 | ₩4,253 | ₩3,947 | ₩3,997 | -5.89% | 32.6만 |
|---|
| 2026.01.30 | ₩4,103 | ₩4,433 | ₩4,067 | ₩4,247 | +3.49% | 45.8만 |
|---|
| 2026.01.29 | ₩4,147 | ₩4,273 | ₩3,950 | ₩4,233 | +2.09% | 71.4만 |
|---|
| 2026.01.28 | ₩3,647 | ₩4,067 | ₩3,437 | ₩4,067 | +11.52% | 89.2만 |
|---|
| 2026.01.27 | ₩3,920 | ₩4,247 | ₩3,607 | ₩3,647 | -6.97% | 273.1만 |
|---|
| 2026.01.26 | ₩2,647 | ₩3,440 | ₩2,573 | ₩3,440 | +29.97% | 28만 |
|---|
| 2026.01.23 | ₩2,783 | ₩2,783 | ₩2,507 | ₩2,647 | -4.91% | 7.2만 |
|---|
| 2026.01.22 | ₩2,800 | ₩2,803 | ₩2,607 | ₩2,730 | -2.50% | 6.8만 |
|---|
| 2026.01.21 | ₩2,567 | ₩2,803 | ₩2,517 | ₩2,797 | +8.96% | 19.4만 |
|---|
| 2026.01.20 | ₩2,487 | ₩2,600 | ₩2,487 | ₩2,563 | +3.08% | 4.3만 |
|---|
| 2026.01.19 | ₩2,417 | ₩2,583 | ₩2,373 | ₩2,483 | +2.76% | 8.6만 |
|---|
| 2026.01.16 | ₩2,497 | ₩2,533 | ₩2,343 | ₩2,367 | -5.21% | 4.3만 |
|---|
| 2026.01.15 | ₩2,370 | ₩2,513 | ₩2,347 | ₩2,497 | +5.34% | 4.2만 |
|---|
| 2026.01.14 | ₩2,370 | ₩2,493 | ₩2,293 | ₩2,370 | 0.00% | 3.8만 |
|---|
| 2026.01.13 | ₩2,300 | ₩2,390 | ₩2,300 | ₩2,370 | +3.04% | 1.8만 |
|---|
| 2026.01.12 | ₩2,317 | ₩2,390 | ₩2,300 | ₩2,303 | -0.58% | 1.8만 |
|---|
| 2026.01.09 | ₩2,330 | ₩2,397 | ₩2,303 | ₩2,307 | -1.00% | 9.6천 |
|---|
| 2026.01.08 | ₩2,357 | ₩2,457 | ₩2,320 | ₩2,330 | -1.13% | 1.3만 |
|---|
| 2026.01.07 | ₩2,367 | ₩2,397 | ₩2,337 | ₩2,357 | -0.42% | 1.1만 |
|---|
| 2026.01.06 | ₩2,457 | ₩2,460 | ₩2,343 | ₩2,370 | -3.53% | 3.1만 |
|---|
| 2026.01.05 | ₩2,457 | ₩2,497 | ₩2,407 | ₩2,457 | 0.00% | 2.5만 |
|---|
| 2026.01.02 | ₩2,333 | ₩2,467 | ₩2,323 | ₩2,457 | +5.29% | 1.5만 |
|---|
| 2025.12.30 | ₩2,487 | ₩2,487 | ₩2,333 | ₩2,333 | -6.17% | 1.2만 |
|---|
| 2025.12.29 | ₩2,357 | ₩2,403 | ₩2,310 | ₩2,367 | +0.42% | 1.2만 |
|---|
| 2025.12.26 | ₩2,463 | ₩2,473 | ₩2,333 | ₩2,367 | -3.92% | 2.7만 |
|---|
| 2025.12.24 | ₩2,320 | ₩2,480 | ₩2,183 | ₩2,403 | +3.59% | 4.5만 |
|---|
| 2025.12.23 | ₩2,453 | ₩2,453 | ₩2,333 | ₩2,337 | -4.76% | 3만 |
|---|
| 2025.12.22 | ₩2,317 | ₩2,527 | ₩2,317 | ₩2,430 | +4.89% | 9만 |
|---|
| 2025.12.19 | ₩2,190 | ₩2,263 | ₩2,180 | ₩2,260 | +3.20% | 1.1만 |
|---|
| 2025.12.18 | ₩2,217 | ₩2,327 | ₩2,123 | ₩2,203 | -0.60% | 1.4만 |
|---|
| 2025.12.17 | ₩2,243 | ₩2,290 | ₩2,217 | ₩2,217 | -1.19% | 1.5만 |
|---|
| 2025.12.16 | ₩2,267 | ₩2,267 | ₩2,213 | ₩2,250 | -0.74% | 6.7천 |
|---|
| 2025.12.15 | ₩2,330 | ₩2,330 | ₩2,250 | ₩2,250 | -3.43% | 1.3만 |
|---|
| 2025.12.12 | ₩2,327 | ₩2,327 | ₩2,250 | ₩2,253 | -3.15% | 1.8만 |
|---|
| 2025.12.11 | ₩2,263 | ₩2,320 | ₩2,257 | ₩2,283 | +0.88% | 4.7천 |
|---|
| 2025.12.10 | ₩2,283 | ₩2,300 | ₩2,173 | ₩2,270 | -0.58% | 8.2천 |
|---|
| 2025.12.09 | ₩2,350 | ₩2,353 | ₩2,283 | ₩2,283 | -2.84% | 7천 |
|---|
| 2025.12.08 | ₩2,300 | ₩2,410 | ₩2,103 | ₩2,350 | +2.17% | 4.6만 |
|---|
| 2025.12.05 | ₩2,300 | ₩2,300 | ₩2,237 | ₩2,240 | -2.61% | 6.1천 |
|---|
| 2025.12.04 | ₩2,257 | ₩2,300 | ₩2,220 | ₩2,300 | +1.92% | 1.2만 |
|---|
| 2025.12.03 | ₩2,237 | ₩2,253 | ₩2,230 | ₩2,230 | -0.30% | 2.2만 |
|---|
| 2025.12.02 | ₩2,210 | ₩2,240 | ₩2,193 | ₩2,237 | +1.21% | 3.4천 |
|---|
| 2025.12.01 | ₩2,200 | ₩2,250 | ₩2,193 | ₩2,193 | -0.30% | 1.5만 |
|---|
| 2025.11.28 | ₩2,183 | ₩2,233 | ₩2,103 | ₩2,193 | +0.46% | 1.5만 |
|---|
| 2025.11.27 | ₩2,100 | ₩2,183 | ₩2,093 | ₩2,093 | -0.32% | 1.5만 |
|---|
| 2025.11.26 | ₩2,063 | ₩2,193 | ₩2,063 | ₩2,100 | +1.78% | 5.3천 |
|---|
| 2025.11.25 | ₩2,093 | ₩2,100 | ₩2,057 | ₩2,063 | -1.43% | 1.4만 |
|---|
| 2025.11.24 | ₩2,120 | ₩2,123 | ₩2,070 | ₩2,110 | -0.47% | 2만 |
|---|
| 2025.11.21 | ₩2,183 | ₩2,183 | ₩2,110 | ₩2,127 | -2.60% | 1.9만 |
|---|
| 2025.11.20 | ₩2,153 | ₩2,193 | ₩2,130 | ₩2,150 | -0.15% | 2.7만 |
|---|
| 2025.11.19 | ₩2,240 | ₩2,273 | ₩2,150 | ₩2,150 | -4.02% | 4.8만 |
|---|
| 2025.11.18 | ₩2,373 | ₩2,427 | ₩2,270 | ₩2,270 | -4.35% | 5만 |
|---|
| 2025.11.17 | ₩2,407 | ₩2,437 | ₩2,363 | ₩2,397 | -0.42% | 2.4만 |
|---|
| 2025.11.14 | ₩2,543 | ₩2,543 | ₩2,370 | ₩2,400 | -5.64% | 2.6만 |
|---|
| 2025.11.13 | ₩2,410 | ₩2,587 | ₩2,410 | ₩2,487 | +3.18% | 5.2천 |
|---|
| 2025.11.12 | ₩2,410 | ₩2,460 | ₩2,410 | ₩2,410 | 0.00% | 8.5천 |
|---|
| 2025.11.11 | ₩2,420 | ₩2,623 | ₩2,397 | ₩2,410 | -0.41% | 1.8만 |
|---|
| 2025.11.10 | ₩2,500 | ₩2,500 | ₩2,357 | ₩2,397 | -4.13% | 1.9만 |
|---|
| 2025.11.07 | ₩2,443 | ₩2,463 | ₩2,370 | ₩2,393 | -2.05% | 10.4만 |
|---|
| 2025.11.06 | ₩2,443 | ₩2,577 | ₩2,380 | ₩2,433 | -0.41% | 2.6만 |
|---|
| 2025.11.05 | ₩2,510 | ₩2,510 | ₩2,360 | ₩2,443 | -2.66% | 3.7만 |
|---|
| 2025.11.04 | ₩2,590 | ₩2,617 | ₩2,487 | ₩2,507 | -3.22% | 3.6만 |
|---|
| 2025.11.03 | ₩2,470 | ₩2,700 | ₩2,470 | ₩2,517 | +1.89% | 5만 |
|---|
| 2025.10.31 | ₩2,633 | ₩2,633 | ₩2,470 | ₩2,500 | -5.06% | 1.3만 |
|---|
| 2025.10.30 | ₩2,567 | ₩2,567 | ₩2,500 | ₩2,510 | -2.21% | 8.6천 |
|---|
| 2025.10.29 | ₩2,550 | ₩2,577 | ₩2,513 | ₩2,560 | +0.39% | 1.5만 |
|---|
| 2025.10.28 | ₩2,550 | ₩2,600 | ₩2,543 | ₩2,570 | +0.78% | 1.5만 |
|---|
| 2025.10.27 | ₩2,543 | ₩2,723 | ₩2,540 | ₩2,547 | +0.13% | 6.2천 |
|---|
| 2025.10.24 | ₩2,650 | ₩2,650 | ₩2,533 | ₩2,543 | -4.03% | 9.4천 |
|---|
| 2025.10.23 | ₩2,610 | ₩2,610 | ₩2,500 | ₩2,547 | -2.43% | 1.2만 |
|---|
| 2025.10.22 | ₩2,617 | ₩2,650 | ₩2,570 | ₩2,613 | -0.13% | 5.4천 |
|---|
| 2025.10.21 | ₩2,610 | ₩2,727 | ₩2,600 | ₩2,617 | +0.26% | 2.6천 |
|---|
| 2025.10.20 | ₩2,573 | ₩2,660 | ₩2,537 | ₩2,607 | +1.30% | 7.1천 |
|---|
| 2025.10.17 | ₩2,633 | ₩2,667 | ₩2,577 | ₩2,577 | -2.15% | 1.3만 |
|---|
| 2025.10.16 | ₩2,733 | ₩2,733 | ₩2,607 | ₩2,653 | -2.93% | 1.8만 |
|---|
| 2025.10.15 | ₩2,500 | ₩2,743 | ₩2,497 | ₩2,693 | +7.73% | 7.4만 |
|---|
| 2025.10.14 | ₩2,507 | ₩2,537 | ₩2,450 | ₩2,500 | -0.27% | 2.1만 |
|---|
| 2025.10.13 | ₩2,510 | ₩2,510 | ₩2,460 | ₩2,507 | -0.13% | 1.9만 |
|---|
| 2025.10.10 | ₩2,727 | ₩2,727 | ₩2,530 | ₩2,547 | -6.60% | 1.5만 |
|---|