시장 데이터를 불러오는 중
전체 종목
원준 과거 주가
382840.KQ · KOSDAQ
주요 제품·사업: 2차전지용 열처리 장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
382840.KQ · KOSDAQ
주요 제품·사업: 2차전지용 열처리 장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,270 | ₩5,540 | ₩5,245 | ₩5,400 | +2.47% | 4만 |
| 2026.10.07 | ₩5,480 | ₩5,500 | ₩5,300 | ₩5,310 | -3.10% | 5만 |
| 2026.10.06 | ₩5,400 | ₩5,625 | ₩5,360 | ₩5,460 | +1.11% | 11.4만 |
| 2026.10.02 | ₩5,180 | ₩5,440 | ₩5,170 | ₩5,320 | +2.70% | 8.1만 |
| 2026.10.01 | ₩5,130 | ₩5,210 | ₩5,030 | ₩5,180 | +0.97% | 4.2만 |
| 2026.09.30 | ₩4,980 | ₩5,150 | ₩4,950 | ₩5,090 | +2.21% | 2.4만 |
| 2026.09.29 | ₩5,060 | ₩5,110 | ₩4,920 | ₩4,980 | -1.58% | 1.9만 |
| 2026.09.28 | ₩4,935 | ₩5,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,885 |
| ₩5,120 |
| +3.75% |
| 3.3만 |
| 2026.09.23 | ₩5,120 | ₩5,120 | ₩4,865 | ₩4,935 | -3.61% | 4.1만 |
|---|
| 2026.09.22 | ₩5,100 | ₩5,270 | ₩4,975 | ₩4,980 | -2.35% | 4.7만 |
|---|
| 2026.09.21 | ₩5,250 | ₩5,250 | ₩5,050 | ₩5,100 | -2.86% | 3.1만 |
|---|
| 2026.09.18 | ₩5,300 | ₩5,320 | ₩5,090 | ₩5,170 | -2.45% | 8.5만 |
|---|
| 2026.09.17 | ₩5,160 | ₩5,390 | ₩5,100 | ₩5,220 | +1.16% | 8.1만 |
|---|
| 2026.09.16 | ₩5,100 | ₩5,530 | ₩4,980 | ₩5,190 | +1.76% | 14.8만 |
|---|
| 2026.09.15 | ₩5,050 | ₩5,360 | ₩5,050 | ₩5,170 | +2.38% | 6.4만 |
|---|
| 2026.09.14 | ₩5,180 | ₩5,250 | ₩5,020 | ₩5,140 | -0.77% | 6.1만 |
|---|
| 2026.09.11 | ₩5,080 | ₩5,580 | ₩4,995 | ₩5,180 | +1.97% | 28.1만 |
|---|
| 2026.09.10 | ₩5,080 | ₩5,100 | ₩4,860 | ₩5,100 | +0.39% | 2.7만 |
|---|
| 2026.09.09 | ₩5,100 | ₩5,100 | ₩4,840 | ₩5,080 | -0.39% | 3.7만 |
|---|
| 2026.09.08 | ₩4,990 | ₩5,100 | ₩4,915 | ₩4,915 | -1.50% | 3.2만 |
|---|
| 2026.09.07 | ₩4,955 | ₩5,090 | ₩4,955 | ₩5,080 | +2.52% | 2.4만 |
|---|
| 2026.09.04 | ₩4,895 | ₩5,180 | ₩4,895 | ₩4,990 | +1.94% | 2만 |
|---|
| 2026.09.03 | ₩5,020 | ₩5,150 | ₩4,900 | ₩4,930 | -1.79% | 2.5만 |
|---|
| 2026.09.02 | ₩5,000 | ₩5,160 | ₩4,915 | ₩5,010 | +0.20% | 5.2만 |
|---|
| 2026.09.01 | ₩5,260 | ₩5,300 | ₩5,090 | ₩5,160 | -1.90% | 6.8만 |
|---|
| 2026.08.31 | ₩5,050 | ₩5,780 | ₩4,945 | ₩5,310 | +5.15% | 39.5만 |
|---|
| 2026.08.28 | ₩4,955 | ₩5,070 | ₩4,955 | ₩5,040 | +1.72% | 2.3만 |
|---|
| 2026.08.27 | ₩4,865 | ₩5,070 | ₩4,865 | ₩4,995 | +2.67% | 2.8만 |
|---|
| 2026.08.26 | ₩4,865 | ₩5,000 | ₩4,820 | ₩4,910 | +0.92% | 3.3만 |
|---|
| 2026.08.25 | ₩4,720 | ₩4,970 | ₩4,470 | ₩4,905 | +3.92% | 5.1만 |
|---|
| 2026.08.24 | ₩4,700 | ₩4,850 | ₩4,685 | ₩4,790 | +1.91% | 1.9만 |
|---|
| 2026.08.21 | ₩4,900 | ₩4,935 | ₩4,595 | ₩4,700 | -4.08% | 4.2만 |
|---|
| 2026.08.20 | ₩4,820 | ₩4,960 | ₩4,775 | ₩4,940 | +2.49% | 4.4만 |
|---|
| 2026.08.19 | ₩4,800 | ₩5,180 | ₩4,735 | ₩4,770 | -0.63% | 9.7만 |
|---|
| 2026.08.18 | ₩5,300 | ₩5,310 | ₩4,895 | ₩4,900 | -7.55% | 4.7만 |
|---|
| 2026.08.14 | ₩5,190 | ₩5,330 | ₩5,070 | ₩5,200 | +0.19% | 2.9만 |
|---|
| 2026.08.13 | ₩5,230 | ₩5,450 | ₩5,050 | ₩5,160 | -1.34% | 10.2만 |
|---|
| 2026.08.12 | ₩5,170 | ₩5,390 | ₩4,900 | ₩5,190 | +0.39% | 16만 |
|---|
| 2026.08.11 | ₩5,020 | ₩5,880 | ₩4,950 | ₩5,150 | +2.59% | 109만 |
|---|
| 2026.08.10 | ₩4,710 | ₩5,060 | ₩4,660 | ₩5,030 | +6.79% | 4.4만 |
|---|
| 2026.08.07 | ₩4,770 | ₩4,965 | ₩4,515 | ₩4,720 | -1.05% | 17.1만 |
|---|
| 2026.08.06 | ₩4,595 | ₩4,735 | ₩4,550 | ₩4,600 | +0.11% | 3.7만 |
|---|
| 2026.08.05 | ₩4,485 | ₩4,695 | ₩4,450 | ₩4,695 | +4.68% | 4.1만 |
|---|
| 2026.08.04 | ₩4,120 | ₩4,435 | ₩4,090 | ₩4,390 | +6.55% | 4.6만 |
|---|
| 2026.08.03 | ₩3,955 | ₩4,335 | ₩3,955 | ₩4,160 | +5.18% | 3.5만 |
|---|
| 2026.07.31 | ₩3,820 | ₩4,160 | ₩3,820 | ₩4,085 | +6.94% | 4.8만 |
|---|
| 2026.07.30 | ₩3,230 | ₩3,880 | ₩3,230 | ₩3,780 | +17.03% | 7.5만 |
|---|
| 2026.07.29 | ₩4,150 | ₩4,280 | ₩3,580 | ₩3,700 | -10.84% | 11.1만 |
|---|
| 2026.07.28 | ₩4,185 | ₩4,495 | ₩4,085 | ₩4,230 | +1.08% | 4.4만 |
|---|
| 2026.07.27 | ₩4,435 | ₩4,580 | ₩4,350 | ₩4,430 | -0.11% | 2.8만 |
|---|
| 2026.07.24 | ₩4,635 | ₩4,680 | ₩4,340 | ₩4,435 | -4.31% | 3.6만 |
|---|
| 2026.07.23 | ₩4,300 | ₩4,660 | ₩4,300 | ₩4,660 | +8.37% | 3.7만 |
|---|
| 2026.07.22 | ₩4,265 | ₩4,535 | ₩4,265 | ₩4,395 | +3.05% | 2.9만 |
|---|
| 2026.07.21 | ₩4,290 | ₩4,385 | ₩4,145 | ₩4,250 | -0.93% | 4만 |
|---|
| 2026.07.20 | ₩4,535 | ₩4,535 | ₩4,250 | ₩4,315 | -4.85% | 3.7만 |
|---|
| 2026.07.16 | ₩4,585 | ₩4,725 | ₩4,490 | ₩4,535 | -1.09% | 3만 |
|---|
| 2026.07.15 | ₩4,495 | ₩4,740 | ₩4,495 | ₩4,690 | +4.34% | 2.4만 |
|---|
| 2026.07.14 | ₩4,650 | ₩4,765 | ₩4,280 | ₩4,490 | -3.44% | 12.6만 |
|---|
| 2026.07.13 | ₩5,000 | ₩5,130 | ₩4,510 | ₩4,760 | -4.80% | 7.2만 |
|---|
| 2026.07.10 | ₩4,685 | ₩5,040 | ₩4,685 | ₩5,020 | +7.15% | 4만 |
|---|
| 2026.07.09 | ₩4,650 | ₩4,890 | ₩4,610 | ₩4,685 | +0.75% | 6.9만 |
|---|
| 2026.07.08 | ₩5,000 | ₩5,070 | ₩4,645 | ₩4,740 | -5.20% | 10.9만 |
|---|
| 2026.07.07 | ₩5,230 | ₩5,340 | ₩4,955 | ₩5,070 | -3.06% | 6.6만 |
|---|
| 2026.07.06 | ₩5,450 | ₩5,450 | ₩5,090 | ₩5,250 | -3.67% | 3.3만 |
|---|
| 2026.07.03 | ₩5,340 | ₩5,400 | ₩5,020 | ₩5,360 | +0.37% | 7.1만 |
|---|
| 2026.07.02 | ₩5,650 | ₩5,650 | ₩5,220 | ₩5,370 | -4.96% | 5.2만 |
|---|
| 2026.07.01 | ₩5,620 | ₩5,780 | ₩5,570 | ₩5,660 | +0.71% | 4.1만 |
|---|
| 2026.06.30 | ₩5,890 | ₩5,890 | ₩5,570 | ₩5,620 | -4.58% | 6.2만 |
|---|
| 2026.06.29 | ₩5,030 | ₩5,890 | ₩5,030 | ₩5,860 | +16.50% | 7.7만 |
|---|
| 2026.06.26 | ₩5,650 | ₩5,680 | ₩4,945 | ₩5,080 | -10.09% | 12.4만 |
|---|
| 2026.06.25 | ₩5,900 | ₩6,060 | ₩5,650 | ₩5,680 | -3.73% | 9.5만 |
|---|
| 2026.06.24 | ₩5,970 | ₩6,230 | ₩5,850 | ₩5,900 | -1.17% | 11.5만 |
|---|
| 2026.06.23 | ₩6,550 | ₩6,620 | ₩6,020 | ₩6,030 | -7.94% | 17.9만 |
|---|
| 2026.06.22 | ₩6,990 | ₩7,180 | ₩6,540 | ₩6,610 | -5.44% | 16.6만 |
|---|
| 2026.06.19 | ₩7,430 | ₩7,860 | ₩7,070 | ₩7,200 | -3.10% | 34.7만 |
|---|
| 2026.06.18 | ₩7,170 | ₩8,180 | ₩7,080 | ₩7,340 | +2.37% | 125.4만 |
|---|
| 2026.06.17 | ₩7,200 | ₩7,250 | ₩7,100 | ₩7,220 | +0.28% | 6.4만 |
|---|
| 2026.06.16 | ₩7,390 | ₩7,530 | ₩7,150 | ₩7,190 | -2.71% | 6.8만 |
|---|
| 2026.06.15 | ₩7,400 | ₩7,630 | ₩7,300 | ₩7,340 | -0.81% | 11.1만 |
|---|
| 2026.06.12 | ₩7,040 | ₩7,360 | ₩7,040 | ₩7,130 | +1.28% | 10.4만 |
|---|
| 2026.06.11 | ₩6,840 | ₩7,020 | ₩6,710 | ₩6,860 | +0.29% | 6.9만 |
|---|
| 2026.06.10 | ₩7,120 | ₩7,380 | ₩6,770 | ₩6,850 | -3.79% | 230 |
|---|
| 2026.06.09 | ₩6,900 | ₩7,470 | ₩6,900 | ₩7,300 | +5.80% | 20.2만 |
|---|
| 2026.06.08 | ₩7,100 | ₩7,100 | ₩6,810 | ₩6,880 | -3.10% | 21.1만 |
|---|
| 2026.06.05 | ₩7,460 | ₩8,260 | ₩7,170 | ₩7,480 | +0.27% | 55만 |
|---|
| 2026.06.04 | ₩7,810 | ₩8,140 | ₩7,480 | ₩7,600 | -2.69% | 20.9만 |
|---|
| 2026.06.02 | ₩7,770 | ₩8,100 | ₩7,620 | ₩7,830 | +0.77% | 37.9만 |
|---|
| 2026.06.01 | ₩9,990 | ₩9,990 | ₩8,360 | ₩8,360 | -16.32% | 87.7만 |
|---|
| 2026.05.29 | ₩10,710 | ₩12,150 | ₩9,630 | ₩10,010 | -6.54% | 551.3만 |
|---|
| 2026.05.28 | ₩8,890 | ₩10,660 | ₩8,540 | ₩10,040 | +12.94% | 335.2만 |
|---|
| 2026.05.27 | ₩9,340 | ₩11,040 | ₩8,500 | ₩8,810 | -5.67% | 355.6만 |
|---|
| 2026.05.26 | ₩8,920 | ₩9,570 | ₩8,920 | ₩9,230 | +3.48% | 56.7만 |
|---|
| 2026.05.22 | ₩7,840 | ₩9,690 | ₩7,840 | ₩8,660 | +10.46% | 107.1만 |
|---|
| 2026.05.21 | ₩7,500 | ₩8,240 | ₩7,500 | ₩7,850 | +4.67% | 27.7만 |
|---|
| 2026.05.20 | ₩7,660 | ₩9,100 | ₩7,290 | ₩7,420 | -3.13% | 199.5만 |
|---|
| 2026.05.19 | ₩7,910 | ₩8,060 | ₩7,470 | ₩7,730 | -2.28% | 5.7만 |
|---|
| 2026.05.18 | ₩8,000 | ₩8,000 | ₩7,590 | ₩7,860 | -1.75% | 9.6만 |
|---|
| 2026.05.15 | ₩8,590 | ₩8,860 | ₩7,950 | ₩8,000 | -6.87% | 15.2만 |
|---|
| 2026.05.14 | ₩8,850 | ₩8,850 | ₩8,390 | ₩8,560 | -3.28% | 13.7만 |
|---|
| 2026.05.13 | ₩8,980 | ₩8,980 | ₩8,600 | ₩8,670 | -3.45% | 8.1만 |
|---|
| 2026.05.12 | ₩9,290 | ₩9,290 | ₩8,710 | ₩8,950 | -3.66% | 14.4만 |
|---|
| 2026.05.11 | ₩9,170 | ₩9,680 | ₩9,140 | ₩9,150 | -0.22% | 11.4만 |
|---|
| 2026.05.08 | ₩9,940 | ₩9,940 | ₩9,590 | ₩9,690 | -2.52% | 8.8만 |
|---|
| 2026.05.07 | ₩10,150 | ₩10,270 | ₩9,840 | ₩9,940 | -2.07% | 11.3만 |
|---|
| 2026.05.06 | ₩9,980 | ₩10,100 | ₩9,710 | ₩10,100 | +1.20% | 16.6만 |
|---|
| 2026.05.04 | ₩10,010 | ₩10,300 | ₩9,980 | ₩9,980 | -0.30% | 11.6만 |
|---|
| 2026.04.30 | ₩10,140 | ₩10,210 | ₩9,860 | ₩9,910 | -2.27% | 11.3만 |
|---|
| 2026.04.29 | ₩10,300 | ₩10,300 | ₩10,070 | ₩10,210 | -0.87% | 9.4만 |
|---|
| 2026.04.28 | ₩10,400 | ₩10,650 | ₩10,210 | ₩10,300 | -0.96% | 14만 |
|---|
| 2026.04.27 | ₩10,490 | ₩10,670 | ₩10,210 | ₩10,310 | -1.72% | 14.9만 |
|---|
| 2026.04.24 | ₩10,130 | ₩10,730 | ₩10,100 | ₩10,490 | +3.55% | 19.9만 |
|---|
| 2026.04.23 | ₩10,590 | ₩10,590 | ₩9,900 | ₩10,110 | -4.53% | 22만 |
|---|
| 2026.04.22 | ₩10,600 | ₩10,660 | ₩10,150 | ₩10,620 | +0.19% | 39.8만 |
|---|
| 2026.04.21 | ₩9,700 | ₩11,290 | ₩9,700 | ₩10,430 | +7.53% | 163.2만 |
|---|
| 2026.04.20 | ₩9,470 | ₩9,675 | ₩9,380 | ₩9,540 | +0.74% | 12.6만 |
|---|
| 2026.04.17 | ₩9,360 | ₩9,450 | ₩9,070 | ₩9,440 | +0.85% | 13.7만 |
|---|
| 2026.04.16 | ₩9,110 | ₩9,210 | ₩9,000 | ₩9,170 | +0.66% | 9.2만 |
|---|
| 2026.04.15 | ₩8,830 | ₩9,070 | ₩8,790 | ₩8,980 | +1.70% | 8.2만 |
|---|
| 2026.04.14 | ₩8,820 | ₩8,930 | ₩8,700 | ₩8,730 | -1.02% | 8.7만 |
|---|
| 2026.04.13 | ₩8,540 | ₩8,810 | ₩8,510 | ₩8,720 | +2.11% | 3.3만 |
|---|
| 2026.04.10 | ₩8,570 | ₩8,720 | ₩8,490 | ₩8,660 | +1.05% | 5.6만 |
|---|
| 2026.04.09 | ₩8,650 | ₩8,750 | ₩8,510 | ₩8,520 | -1.50% | 4.2만 |
|---|
| 2026.04.08 | ₩8,530 | ₩8,740 | ₩8,500 | ₩8,650 | +1.41% | 5.9만 |
|---|
| 2026.04.07 | ₩8,570 | ₩8,750 | ₩8,280 | ₩8,350 | -2.57% | 6.1만 |
|---|
| 2026.04.06 | ₩8,400 | ₩8,630 | ₩8,260 | ₩8,400 | 0.00% | 5.9만 |
|---|
| 2026.04.03 | ₩8,660 | ₩8,700 | ₩8,240 | ₩8,400 | -3.00% | 3.9만 |
|---|
| 2026.04.02 | ₩8,890 | ₩9,090 | ₩8,400 | ₩8,450 | -4.95% | 10.7만 |
|---|
| 2026.04.01 | ₩8,600 | ₩8,930 | ₩8,600 | ₩8,890 | +3.37% | 4.3만 |
|---|
| 2026.03.31 | ₩9,040 | ₩9,040 | ₩8,410 | ₩8,460 | -6.42% | 8.7만 |
|---|
| 2026.03.30 | ₩8,800 | ₩8,880 | ₩8,530 | ₩8,860 | +0.68% | 5만 |
|---|
| 2026.03.27 | ₩8,690 | ₩9,120 | ₩8,460 | ₩8,890 | +2.30% | 6.1만 |
|---|
| 2026.03.26 | ₩9,000 | ₩9,080 | ₩8,720 | ₩8,740 | -2.89% | 6.3만 |
|---|
| 2026.03.25 | ₩8,730 | ₩9,090 | ₩8,730 | ₩8,990 | +2.98% | 4.3만 |
|---|
| 2026.03.24 | ₩8,580 | ₩8,780 | ₩8,470 | ₩8,680 | +1.17% | 5.1만 |
|---|
| 2026.03.23 | ₩8,590 | ₩8,720 | ₩8,380 | ₩8,410 | -2.10% | 8.4만 |
|---|
| 2026.03.20 | ₩8,770 | ₩8,930 | ₩8,710 | ₩8,780 | +0.11% | 5만 |
|---|
| 2026.03.19 | ₩8,810 | ₩9,030 | ₩8,750 | ₩8,750 | -0.68% | 7.6만 |
|---|
| 2026.03.18 | ₩8,850 | ₩9,190 | ₩8,850 | ₩9,100 | +2.82% | 11.6만 |
|---|
| 2026.03.17 | ₩8,680 | ₩8,950 | ₩8,630 | ₩8,760 | +0.92% | 7.3만 |
|---|
| 2026.03.16 | ₩8,760 | ₩8,780 | ₩8,530 | ₩8,620 | -1.60% | 5.4만 |
|---|
| 2026.03.13 | ₩8,740 | ₩8,870 | ₩8,500 | ₩8,800 | +0.69% | 7.3만 |
|---|
| 2026.03.12 | ₩8,800 | ₩9,100 | ₩8,800 | ₩8,900 | +1.14% | 5.7만 |
|---|
| 2026.03.11 | ₩9,170 | ₩9,180 | ₩8,730 | ₩8,890 | -3.05% | 11.2만 |
|---|
| 2026.03.10 | ₩9,130 | ₩9,240 | ₩8,750 | ₩9,010 | -1.31% | 8.8만 |
|---|
| 2026.03.09 | ₩8,950 | ₩9,000 | ₩8,480 | ₩8,740 | -2.35% | 11.5만 |
|---|
| 2026.03.06 | ₩8,900 | ₩9,440 | ₩8,800 | ₩9,350 | +5.06% | 8.4만 |
|---|
| 2026.03.05 | ₩8,520 | ₩9,150 | ₩8,390 | ₩9,000 | +5.63% | 17.4만 |
|---|
| 2026.03.04 | ₩9,220 | ₩9,480 | ₩7,700 | ₩7,930 | -13.99% | 40.1만 |
|---|
| 2026.03.03 | ₩10,000 | ₩10,295 | ₩9,590 | ₩9,590 | -4.10% | 25.8만 |
|---|
| 2026.02.27 | ₩10,390 | ₩10,700 | ₩10,240 | ₩10,440 | +0.48% | 18.2만 |
|---|
| 2026.02.26 | ₩10,950 | ₩10,990 | ₩10,390 | ₩10,420 | -4.84% | 27.2만 |
|---|
| 2026.02.25 | ₩11,020 | ₩11,150 | ₩10,700 | ₩10,830 | -1.72% | 35.3만 |
|---|
| 2026.02.24 | ₩10,800 | ₩11,180 | ₩10,640 | ₩10,840 | +0.37% | 64.8만 |
|---|
| 2026.02.23 | ₩10,470 | ₩10,960 | ₩10,230 | ₩10,670 | +1.91% | 77.9만 |
|---|
| 2026.02.20 | ₩10,330 | ₩10,330 | ₩10,090 | ₩10,210 | -1.16% | 15.9만 |
|---|
| 2026.02.19 | ₩9,990 | ₩10,600 | ₩9,990 | ₩10,320 | +3.30% | 47.2만 |
|---|
| 2026.02.13 | ₩9,900 | ₩10,080 | ₩9,830 | ₩9,840 | -0.61% | 9.2만 |
|---|
| 2026.02.12 | ₩10,030 | ₩10,220 | ₩9,860 | ₩10,080 | +0.50% | 13.3만 |
|---|
| 2026.02.11 | ₩10,190 | ₩10,200 | ₩9,930 | ₩9,980 | -2.06% | 13.5만 |
|---|
| 2026.02.10 | ₩10,300 | ₩10,400 | ₩10,000 | ₩10,170 | -1.26% | 30.8만 |
|---|
| 2026.02.09 | ₩9,770 | ₩10,970 | ₩9,670 | ₩10,080 | +3.17% | 186.4만 |
|---|
| 2026.02.06 | ₩9,500 | ₩9,630 | ₩9,160 | ₩9,550 | +0.53% | 16.2만 |
|---|
| 2026.02.05 | ₩10,100 | ₩10,170 | ₩9,690 | ₩9,760 | -3.37% | 15.3만 |
|---|
| 2026.02.04 | ₩10,000 | ₩10,400 | ₩9,950 | ₩10,220 | +2.20% | 19.7만 |
|---|
| 2026.02.03 | ₩9,870 | ₩10,080 | ₩9,710 | ₩10,000 | +1.32% | 18.9만 |
|---|
| 2026.02.02 | ₩9,800 | ₩10,290 | ₩9,610 | ₩9,670 | -1.33% | 38.4만 |
|---|
| 2026.01.30 | ₩10,620 | ₩10,780 | ₩10,210 | ₩10,220 | -3.77% | 37.3만 |
|---|
| 2026.01.29 | ₩10,950 | ₩11,040 | ₩10,170 | ₩10,610 | -3.11% | 57만 |
|---|
| 2026.01.28 | ₩10,660 | ₩11,350 | ₩10,490 | ₩10,710 | +0.47% | 184.4만 |
|---|
| 2026.01.27 | ₩9,660 | ₩12,050 | ₩9,380 | ₩10,660 | +10.35% | 745.2만 |
|---|
| 2026.01.26 | ₩8,200 | ₩10,590 | ₩8,200 | ₩9,970 | +21.59% | 568.2만 |
|---|
| 2026.01.23 | ₩8,310 | ₩8,430 | ₩8,000 | ₩8,150 | -1.93% | 23.9만 |
|---|
| 2026.01.22 | ₩7,630 | ₩8,260 | ₩7,630 | ₩8,150 | +6.82% | 42.3만 |
|---|
| 2026.01.21 | ₩7,820 | ₩7,820 | ₩7,510 | ₩7,610 | -2.69% | 5.9만 |
|---|
| 2026.01.20 | ₩7,660 | ₩7,910 | ₩7,570 | ₩7,840 | +2.35% | 10.1만 |
|---|
| 2026.01.19 | ₩7,430 | ₩7,760 | ₩7,200 | ₩7,650 | +2.96% | 11.3만 |
|---|
| 2026.01.16 | ₩7,520 | ₩7,560 | ₩7,340 | ₩7,390 | -1.73% | 4.7만 |
|---|
| 2026.01.15 | ₩7,430 | ₩7,540 | ₩7,340 | ₩7,520 | +1.21% | 5.9만 |
|---|
| 2026.01.14 | ₩7,560 | ₩7,610 | ₩7,420 | ₩7,460 | -1.32% | 3만 |
|---|
| 2026.01.13 | ₩7,430 | ₩7,620 | ₩7,390 | ₩7,600 | +2.29% | 6만 |
|---|
| 2026.01.12 | ₩7,360 | ₩7,470 | ₩7,300 | ₩7,430 | +0.95% | 4.2만 |
|---|
| 2026.01.09 | ₩7,290 | ₩7,340 | ₩7,100 | ₩7,300 | +0.14% | 4.6만 |
|---|
| 2026.01.08 | ₩7,660 | ₩7,720 | ₩7,260 | ₩7,300 | -4.70% | 10.5만 |
|---|
| 2026.01.07 | ₩7,850 | ₩7,860 | ₩7,620 | ₩7,730 | -1.53% | 6.4만 |
|---|
| 2026.01.06 | ₩7,740 | ₩7,890 | ₩7,720 | ₩7,850 | +1.42% | 6.4만 |
|---|
| 2026.01.05 | ₩7,680 | ₩7,850 | ₩7,660 | ₩7,720 | +0.52% | 4.5만 |
|---|
| 2026.01.02 | ₩7,690 | ₩7,800 | ₩7,620 | ₩7,680 | -0.13% | 5.2만 |
|---|
| 2025.12.30 | ₩7,740 | ₩7,750 | ₩7,600 | ₩7,680 | -0.78% | 4만 |
|---|
| 2025.12.29 | ₩7,740 | ₩7,800 | ₩7,700 | ₩7,770 | +0.39% | 2만 |
|---|
| 2025.12.26 | ₩7,880 | ₩7,890 | ₩7,730 | ₩7,730 | -1.90% | 1.9만 |
|---|
| 2025.12.24 | ₩7,850 | ₩7,880 | ₩7,790 | ₩7,820 | -0.38% | 1.6만 |
|---|
| 2025.12.23 | ₩8,020 | ₩8,020 | ₩7,830 | ₩7,840 | -2.24% | 1.7만 |
|---|
| 2025.12.22 | ₩7,880 | ₩7,990 | ₩7,650 | ₩7,920 | +0.51% | 2.3만 |
|---|
| 2025.12.19 | ₩7,900 | ₩7,920 | ₩7,700 | ₩7,890 | -0.13% | 2.3만 |
|---|
| 2025.12.18 | ₩7,900 | ₩7,930 | ₩7,790 | ₩7,850 | -0.63% | 3.5만 |
|---|
| 2025.12.17 | ₩8,090 | ₩8,110 | ₩7,960 | ₩8,060 | -0.37% | 1.3만 |
|---|
| 2025.12.16 | ₩8,230 | ₩8,250 | ₩7,980 | ₩8,050 | -2.19% | 3.1만 |
|---|
| 2025.12.15 | ₩8,200 | ₩8,350 | ₩8,190 | ₩8,230 | +0.37% | 1.8만 |
|---|
| 2025.12.12 | ₩8,330 | ₩8,360 | ₩8,180 | ₩8,300 | -0.36% | 1.5만 |
|---|
| 2025.12.11 | ₩8,490 | ₩8,490 | ₩8,240 | ₩8,300 | -2.24% | 1.1만 |
|---|
| 2025.12.10 | ₩8,480 | ₩8,490 | ₩8,280 | ₩8,320 | -1.89% | 2.1만 |
|---|
| 2025.12.09 | ₩8,350 | ₩8,460 | ₩8,260 | ₩8,340 | -0.12% | 1.7만 |
|---|
| 2025.12.08 | ₩8,110 | ₩8,400 | ₩8,090 | ₩8,400 | +3.58% | 4만 |
|---|
| 2025.12.05 | ₩8,100 | ₩8,220 | ₩8,080 | ₩8,160 | +0.74% | 1.5만 |
|---|
| 2025.12.04 | ₩8,170 | ₩8,220 | ₩8,050 | ₩8,080 | -1.10% | 1.7만 |
|---|
| 2025.12.03 | ₩8,170 | ₩8,250 | ₩8,080 | ₩8,170 | 0.00% | 2.3만 |
|---|
| 2025.12.02 | ₩8,100 | ₩8,220 | ₩8,050 | ₩8,120 | +0.25% | 2.5만 |
|---|
| 2025.12.01 | ₩8,160 | ₩8,300 | ₩8,100 | ₩8,150 | -0.12% | 2.4만 |
|---|
| 2025.11.28 | ₩8,040 | ₩8,170 | ₩7,750 | ₩8,150 | +1.37% | 2.8만 |
|---|
| 2025.11.27 | ₩7,900 | ₩8,080 | ₩7,890 | ₩7,960 | +0.76% | 1.3만 |
|---|
| 2025.11.26 | ₩7,800 | ₩7,950 | ₩7,700 | ₩7,950 | +1.92% | 3.2만 |
|---|
| 2025.11.25 | ₩7,800 | ₩7,930 | ₩7,660 | ₩7,700 | -1.28% | 2.6만 |
|---|
| 2025.11.24 | ₩7,950 | ₩7,990 | ₩7,750 | ₩7,750 | -2.52% | 3.6만 |
|---|
| 2025.11.21 | ₩8,010 | ₩8,140 | ₩7,880 | ₩7,920 | -1.12% | 2.2만 |
|---|
| 2025.11.20 | ₩8,080 | ₩8,220 | ₩8,070 | ₩8,130 | +0.62% | 1.3만 |
|---|
| 2025.11.19 | ₩8,150 | ₩8,210 | ₩8,000 | ₩8,020 | -1.60% | 3만 |
|---|
| 2025.11.18 | ₩8,560 | ₩8,560 | ₩8,100 | ₩8,170 | -4.56% | 4.8만 |
|---|
| 2025.11.17 | ₩8,810 | ₩8,830 | ₩8,460 | ₩8,470 | -3.86% | 3.4만 |
|---|
| 2025.11.14 | ₩8,780 | ₩8,950 | ₩8,610 | ₩8,720 | -0.68% | 3.3만 |
|---|
| 2025.11.13 | ₩8,850 | ₩9,100 | ₩8,770 | ₩9,070 | +2.49% | 2.7만 |
|---|
| 2025.11.12 | ₩8,790 | ₩8,890 | ₩8,630 | ₩8,850 | +0.68% | 2.1만 |
|---|
| 2025.11.11 | ₩8,800 | ₩9,100 | ₩8,560 | ₩8,630 | -1.93% | 2.9만 |
|---|
| 2025.11.10 | ₩8,540 | ₩8,740 | ₩8,470 | ₩8,730 | +2.22% | 2만 |
|---|
| 2025.11.07 | ₩8,640 | ₩8,870 | ₩8,430 | ₩8,490 | -1.74% | 4.7만 |
|---|
| 2025.11.06 | ₩8,940 | ₩9,090 | ₩8,820 | ₩8,960 | +0.22% | 2.5만 |
|---|
| 2025.11.05 | ₩9,200 | ₩9,200 | ₩8,600 | ₩8,860 | -3.70% | 8.8만 |
|---|
| 2025.11.04 | ₩9,440 | ₩9,600 | ₩9,160 | ₩9,310 | -1.38% | 5.1만 |
|---|
| 2025.11.03 | ₩9,270 | ₩9,400 | ₩9,210 | ₩9,260 | -0.11% | 3.9만 |
|---|
| 2025.10.31 | ₩9,240 | ₩9,290 | ₩9,050 | ₩9,200 | -0.43% | 4.3만 |
|---|
| 2025.10.30 | ₩9,560 | ₩9,660 | ₩9,170 | ₩9,240 | -3.35% | 5.3만 |
|---|
| 2025.10.29 | ₩9,760 | ₩9,760 | ₩9,480 | ₩9,550 | -2.15% | 6만 |
|---|
| 2025.10.28 | ₩9,850 | ₩9,910 | ₩9,570 | ₩9,770 | -0.81% | 7.5만 |
|---|
| 2025.10.27 | ₩10,100 | ₩10,190 | ₩9,700 | ₩9,860 | -2.38% | 12.4만 |
|---|
| 2025.10.24 | ₩9,360 | ₩9,870 | ₩9,360 | ₩9,860 | +5.34% | 17.1만 |
|---|
| 2025.10.23 | ₩9,500 | ₩9,500 | ₩9,280 | ₩9,300 | -2.11% | 3.6만 |
|---|
| 2025.10.22 | ₩9,480 | ₩9,510 | ₩9,240 | ₩9,500 | +0.21% | 9.3만 |
|---|
| 2025.10.21 | ₩9,290 | ₩9,510 | ₩9,090 | ₩9,230 | -0.65% | 6.9만 |
|---|
| 2025.10.20 | ₩9,290 | ₩9,340 | ₩9,030 | ₩9,270 | -0.22% | 7.8만 |
|---|
| 2025.10.17 | ₩9,050 | ₩9,440 | ₩8,910 | ₩9,310 | +2.87% | 13.1만 |
|---|
| 2025.10.16 | ₩8,600 | ₩9,080 | ₩8,600 | ₩9,080 | +5.58% | 12.3만 |
|---|
| 2025.10.15 | ₩8,540 | ₩8,600 | ₩8,460 | ₩8,600 | +0.70% | 1.9만 |
|---|
| 2025.10.14 | ₩8,400 | ₩8,590 | ₩8,370 | ₩8,500 | +1.19% | 4.7만 |
|---|
| 2025.10.13 | ₩8,080 | ₩8,550 | ₩8,080 | ₩8,400 | +3.96% | 3만 |
|---|
| 2025.10.10 | ₩8,500 | ₩8,600 | ₩8,320 | ₩8,340 | -1.88% | 4.6만 |
|---|