시장 데이터를 불러오는 중
전체 종목
유일로보틱스 과거 주가
388720.KQ · KOSDAQ
주요 제품·사업: 취출로봇, 사출장비 및 자동화시스템
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
388720.KQ · KOSDAQ
주요 제품·사업: 취출로봇, 사출장비 및 자동화시스템
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩70,200 | ₩71,500 | ₩68,300 | ₩69,500 | -1.00% | 2.6만 |
| 2026.10.07 | ₩71,600 | ₩72,500 | ₩69,500 | ₩69,500 | -2.93% | 1.8만 |
| 2026.10.06 | ₩71,300 | ₩73,300 | ₩70,700 | ₩71,800 | +0.70% | 4.1만 |
| 2026.10.02 | ₩69,800 | ₩71,000 | ₩69,300 | ₩70,900 | +1.58% | 2.1만 |
| 2026.10.01 | ₩66,600 | ₩69,900 | ₩66,100 | ₩69,800 | +4.80% | 2.4만 |
| 2026.09.30 | ₩66,700 | ₩67,700 | ₩66,400 | ₩67,000 | +0.45% | 1.8만 |
| 2026.09.29 | ₩68,600 | ₩68,600 | ₩65,900 | ₩67,100 | -2.19% | 1.9만 |
| 2026.09.28 | ₩68,400 | ₩69,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,300 |
| ₩67,800 |
| -0.88% |
| 1.4만 |
| 2026.09.23 | ₩70,600 | ₩70,800 | ₩68,300 | ₩68,900 | -2.41% | 1.3만 |
|---|
| 2026.09.22 | ₩69,500 | ₩70,800 | ₩68,300 | ₩68,300 | -1.73% | 1.6만 |
|---|
| 2026.09.21 | ₩69,200 | ₩70,500 | ₩67,800 | ₩69,400 | +0.29% | 2만 |
|---|
| 2026.09.18 | ₩71,300 | ₩71,300 | ₩69,100 | ₩69,200 | -2.95% | 1.8만 |
|---|
| 2026.09.17 | ₩69,000 | ₩70,400 | ₩68,000 | ₩69,600 | +0.87% | 1.6만 |
|---|
| 2026.09.16 | ₩68,900 | ₩69,800 | ₩67,400 | ₩68,300 | -0.87% | 1.6만 |
|---|
| 2026.09.15 | ₩67,200 | ₩71,600 | ₩66,800 | ₩69,500 | +3.42% | 4.5만 |
|---|
| 2026.09.14 | ₩66,600 | ₩67,900 | ₩64,600 | ₩66,700 | +0.15% | 3.5만 |
|---|
| 2026.09.11 | ₩68,300 | ₩69,300 | ₩67,600 | ₩68,700 | +0.59% | 3.7만 |
|---|
| 2026.09.10 | ₩79,200 | ₩80,200 | ₩70,200 | ₩71,300 | -9.97% | 21.9만 |
|---|
| 2026.09.09 | ₩63,900 | ₩67,400 | ₩63,900 | ₩66,300 | +3.76% | 2만 |
|---|
| 2026.09.08 | ₩65,700 | ₩66,700 | ₩64,200 | ₩64,200 | -2.28% | 1.7만 |
|---|
| 2026.09.07 | ₩66,500 | ₩68,900 | ₩65,600 | ₩66,200 | -0.45% | 2.1만 |
|---|
| 2026.09.04 | ₩63,700 | ₩67,200 | ₩63,700 | ₩65,000 | +2.04% | 3만 |
|---|
| 2026.09.03 | ₩64,200 | ₩64,700 | ₩62,000 | ₩62,500 | -2.65% | 1.6만 |
|---|
| 2026.09.02 | ₩64,600 | ₩64,800 | ₩62,700 | ₩63,200 | -2.17% | 1.5만 |
|---|
| 2026.09.01 | ₩66,600 | ₩68,300 | ₩65,000 | ₩65,300 | -1.95% | 2.4만 |
|---|
| 2026.08.31 | ₩66,200 | ₩67,200 | ₩63,500 | ₩66,400 | +0.30% | 1.9만 |
|---|
| 2026.08.28 | ₩67,700 | ₩68,300 | ₩66,600 | ₩67,000 | -1.03% | 8.8천 |
|---|
| 2026.08.27 | ₩66,600 | ₩69,000 | ₩66,600 | ₩68,400 | +2.70% | 1.7만 |
|---|
| 2026.08.26 | ₩66,300 | ₩67,800 | ₩65,800 | ₩67,000 | +1.06% | 2.1만 |
|---|
| 2026.08.25 | ₩66,700 | ₩67,400 | ₩63,600 | ₩67,300 | +0.90% | 1.4만 |
|---|
| 2026.08.24 | ₩67,500 | ₩68,900 | ₩66,000 | ₩66,500 | -1.48% | 1.6만 |
|---|
| 2026.08.21 | ₩68,200 | ₩69,300 | ₩66,700 | ₩67,500 | -1.03% | 1.5만 |
|---|
| 2026.08.20 | ₩72,000 | ₩72,500 | ₩68,000 | ₩70,300 | -2.36% | 1.2만 |
|---|
| 2026.08.19 | ₩68,200 | ₩71,700 | ₩67,000 | ₩70,100 | +2.79% | 2.2만 |
|---|
| 2026.08.18 | ₩75,300 | ₩75,500 | ₩69,100 | ₩69,700 | -7.44% | 2.9만 |
|---|
| 2026.08.14 | ₩72,800 | ₩77,800 | ₩72,700 | ₩74,100 | +1.79% | 4.1만 |
|---|
| 2026.08.13 | ₩72,400 | ₩74,600 | ₩72,000 | ₩72,600 | +0.28% | 1.7만 |
|---|
| 2026.08.12 | ₩70,200 | ₩73,200 | ₩68,300 | ₩72,600 | +3.42% | 2.1만 |
|---|
| 2026.08.11 | ₩73,500 | ₩74,200 | ₩70,300 | ₩71,100 | -3.27% | 3만 |
|---|
| 2026.08.10 | ₩71,900 | ₩74,400 | ₩70,600 | ₩73,000 | +1.53% | 2.6만 |
|---|
| 2026.08.07 | ₩71,700 | ₩73,900 | ₩68,700 | ₩71,000 | -0.98% | 2.6만 |
|---|
| 2026.08.06 | ₩74,300 | ₩76,300 | ₩70,200 | ₩71,700 | -3.50% | 3.2만 |
|---|
| 2026.08.05 | ₩69,700 | ₩73,700 | ₩68,200 | ₩73,300 | +5.16% | 3.8만 |
|---|
| 2026.08.04 | ₩66,500 | ₩70,900 | ₩66,500 | ₩70,400 | +5.86% | 4.3만 |
|---|
| 2026.08.03 | ₩62,600 | ₩70,400 | ₩61,800 | ₩66,700 | +6.55% | 5.8만 |
|---|
| 2026.07.31 | ₩58,800 | ₩63,500 | ₩57,900 | ₩62,300 | +5.95% | 4.6만 |
|---|
| 2026.07.30 | ₩57,100 | ₩61,100 | ₩54,900 | ₩56,000 | -1.93% | 4.2만 |
|---|
| 2026.07.29 | ₩60,700 | ₩61,700 | ₩53,800 | ₩60,200 | -0.82% | 7.1만 |
|---|
| 2026.07.28 | ₩61,500 | ₩62,300 | ₩57,200 | ₩58,800 | -4.39% | 3.4만 |
|---|
| 2026.07.27 | ₩62,600 | ₩67,400 | ₩61,000 | ₩63,400 | +1.28% | 5만 |
|---|
| 2026.07.24 | ₩63,800 | ₩64,500 | ₩58,900 | ₩59,700 | -6.43% | 4.2만 |
|---|
| 2026.07.23 | ₩66,600 | ₩67,500 | ₩62,100 | ₩65,900 | -1.05% | 4.4만 |
|---|
| 2026.07.22 | ₩64,300 | ₩67,400 | ₩63,100 | ₩63,600 | -1.09% | 6.8만 |
|---|
| 2026.07.21 | ₩57,000 | ₩61,300 | ₩56,100 | ₩59,600 | +4.56% | 3만 |
|---|
| 2026.07.20 | ₩60,000 | ₩61,100 | ₩57,000 | ₩57,500 | -4.17% | 2.5만 |
|---|
| 2026.07.16 | ₩63,300 | ₩63,300 | ₩60,000 | ₩61,200 | -3.32% | 2.4만 |
|---|
| 2026.07.15 | ₩62,400 | ₩65,000 | ₩62,300 | ₩63,100 | +1.12% | 2.2만 |
|---|
| 2026.07.14 | ₩63,100 | ₩65,800 | ₩60,000 | ₩61,300 | -2.85% | 3.1만 |
|---|
| 2026.07.13 | ₩68,200 | ₩70,400 | ₩63,950 | ₩64,400 | -5.57% | 3.1만 |
|---|
| 2026.07.10 | ₩69,000 | ₩71,100 | ₩68,600 | ₩69,000 | 0.00% | 2.6만 |
|---|
| 2026.07.09 | ₩63,000 | ₩72,000 | ₩63,000 | ₩68,500 | +8.73% | 7.2만 |
|---|
| 2026.07.08 | ₩69,200 | ₩70,300 | ₩63,500 | ₩63,700 | -7.95% | 4.2만 |
|---|
| 2026.07.07 | ₩71,000 | ₩73,200 | ₩69,500 | ₩70,700 | -0.42% | 3.1만 |
|---|
| 2026.07.06 | ₩70,000 | ₩73,000 | ₩67,600 | ₩72,500 | +3.57% | 2.8만 |
|---|
| 2026.07.03 | ₩69,000 | ₩70,000 | ₩64,500 | ₩70,000 | +1.45% | 3.9만 |
|---|
| 2026.07.02 | ₩70,500 | ₩71,400 | ₩67,500 | ₩67,800 | -3.83% | 3.1만 |
|---|
| 2026.07.01 | ₩71,100 | ₩74,000 | ₩69,500 | ₩72,600 | +2.11% | 4.6만 |
|---|
| 2026.06.30 | ₩74,000 | ₩75,000 | ₩70,200 | ₩71,000 | -4.05% | 3만 |
|---|
| 2026.06.29 | ₩67,100 | ₩74,100 | ₩66,800 | ₩73,300 | +9.24% | 4.7만 |
|---|
| 2026.06.26 | ₩69,800 | ₩70,700 | ₩65,500 | ₩67,100 | -3.87% | 6.7만 |
|---|
| 2026.06.25 | ₩74,400 | ₩76,300 | ₩70,900 | ₩70,900 | -4.70% | 4.1만 |
|---|
| 2026.06.24 | ₩69,700 | ₩76,500 | ₩66,500 | ₩74,400 | +6.74% | 4.9만 |
|---|
| 2026.06.23 | ₩74,100 | ₩77,500 | ₩69,600 | ₩69,600 | -6.07% | 6.8만 |
|---|
| 2026.06.22 | ₩78,000 | ₩78,900 | ₩74,400 | ₩76,500 | -1.92% | 4.4만 |
|---|
| 2026.06.19 | ₩82,700 | ₩82,700 | ₩75,700 | ₩78,300 | -5.32% | 10.3만 |
|---|
| 2026.06.18 | ₩86,400 | ₩86,400 | ₩81,900 | ₩82,700 | -4.28% | 5.3만 |
|---|
| 2026.06.17 | ₩84,000 | ₩87,100 | ₩83,300 | ₩85,600 | +1.90% | 4.3만 |
|---|
| 2026.06.16 | ₩86,000 | ₩86,500 | ₩82,900 | ₩84,200 | -2.09% | 5.1만 |
|---|
| 2026.06.15 | ₩87,500 | ₩88,300 | ₩83,200 | ₩85,200 | -2.63% | 6.3만 |
|---|
| 2026.06.12 | ₩86,800 | ₩89,400 | ₩83,000 | ₩83,500 | -3.80% | 11.7만 |
|---|
| 2026.06.11 | ₩81,500 | ₩86,500 | ₩79,200 | ₩83,400 | +2.33% | 7.2만 |
|---|
| 2026.06.10 | ₩85,500 | ₩89,600 | ₩80,500 | ₩83,800 | -1.99% | 6.6만 |
|---|
| 2026.06.09 | ₩85,900 | ₩88,500 | ₩83,100 | ₩85,700 | -0.23% | 6.5만 |
|---|
| 2026.06.08 | ₩84,700 | ₩90,700 | ₩83,100 | ₩84,900 | +0.24% | 7.1만 |
|---|
| 2026.06.05 | ₩95,000 | ₩95,800 | ₩86,600 | ₩92,500 | -2.63% | 9만 |
|---|
| 2026.06.04 | ₩103,000 | ₩105,500 | ₩98,100 | ₩99,600 | -3.30% | 11.6만 |
|---|
| 2026.06.02 | ₩105,500 | ₩114,800 | ₩98,400 | ₩108,800 | +3.13% | 37.5만 |
|---|
| 2026.06.01 | ₩88,800 | ₩98,600 | ₩88,100 | ₩96,400 | +8.56% | 23.6만 |
|---|
| 2026.05.29 | ₩87,500 | ₩87,500 | ₩82,800 | ₩84,800 | -3.09% | 6.5만 |
|---|
| 2026.05.28 | ₩90,500 | ₩91,300 | ₩82,400 | ₩86,000 | -4.97% | 6.9만 |
|---|
| 2026.05.27 | ₩94,000 | ₩94,000 | ₩88,900 | ₩89,100 | -5.21% | 7.2만 |
|---|
| 2026.05.26 | ₩97,400 | ₩98,700 | ₩93,300 | ₩93,800 | -3.70% | 5.8만 |
|---|
| 2026.05.22 | ₩97,100 | ₩99,400 | ₩95,700 | ₩96,300 | -0.82% | 4.4만 |
|---|
| 2026.05.21 | ₩91,200 | ₩98,800 | ₩90,000 | ₩97,700 | +7.13% | 6만 |
|---|
| 2026.05.20 | ₩91,500 | ₩91,500 | ₩84,000 | ₩87,900 | -3.93% | 7.2만 |
|---|
| 2026.05.19 | ₩100,500 | ₩100,500 | ₩90,800 | ₩92,400 | -8.06% | 8.6만 |
|---|
| 2026.05.18 | ₩103,700 | ₩103,700 | ₩98,200 | ₩100,500 | -3.09% | 10.4만 |
|---|
| 2026.05.15 | ₩101,000 | ₩110,000 | ₩95,100 | ₩98,100 | -2.87% | 26.8만 |
|---|
| 2026.05.14 | ₩102,200 | ₩103,800 | ₩97,000 | ₩99,400 | -2.74% | 7.2만 |
|---|
| 2026.05.13 | ₩100,000 | ₩101,800 | ₩97,800 | ₩99,700 | -0.30% | 8만 |
|---|
| 2026.05.12 | ₩106,500 | ₩109,600 | ₩95,000 | ₩98,700 | -7.32% | 17.7만 |
|---|
| 2026.05.11 | ₩101,400 | ₩104,000 | ₩98,200 | ₩101,000 | -0.39% | 8.7만 |
|---|
| 2026.05.08 | ₩101,000 | ₩103,500 | ₩100,000 | ₩102,500 | +1.49% | 9.9만 |
|---|
| 2026.05.07 | ₩101,200 | ₩102,800 | ₩98,600 | ₩98,600 | -2.57% | 5.2만 |
|---|
| 2026.05.06 | ₩105,100 | ₩105,500 | ₩99,900 | ₩101,200 | -3.71% | 6.8만 |
|---|
| 2026.05.04 | ₩106,900 | ₩108,000 | ₩101,700 | ₩104,000 | -2.71% | 5.9만 |
|---|
| 2026.04.30 | ₩110,900 | ₩110,900 | ₩103,700 | ₩105,100 | -5.23% | 13만 |
|---|
| 2026.04.29 | ₩103,000 | ₩104,700 | ₩100,200 | ₩101,200 | -1.75% | 3.9만 |
|---|
| 2026.04.28 | ₩107,900 | ₩108,000 | ₩101,500 | ₩103,000 | -4.54% | 8.6만 |
|---|
| 2026.04.27 | ₩99,400 | ₩107,100 | ₩98,900 | ₩103,900 | +4.53% | 14.1만 |
|---|
| 2026.04.24 | ₩94,700 | ₩98,700 | ₩93,900 | ₩97,000 | +2.43% | 5.6만 |
|---|
| 2026.04.23 | ₩99,600 | ₩100,500 | ₩92,000 | ₩95,500 | -4.12% | 3.3만 |
|---|
| 2026.04.22 | ₩98,500 | ₩99,000 | ₩95,000 | ₩97,800 | -0.71% | 4.2만 |
|---|
| 2026.04.21 | ₩98,400 | ₩101,300 | ₩97,100 | ₩99,300 | +0.91% | 5.7만 |
|---|
| 2026.04.20 | ₩96,100 | ₩98,900 | ₩94,100 | ₩96,500 | +0.42% | 4.5만 |
|---|
| 2026.04.17 | ₩96,500 | ₩96,500 | ₩94,400 | ₩96,100 | -0.41% | 3.9만 |
|---|
| 2026.04.16 | ₩94,700 | ₩95,650 | ₩93,600 | ₩93,900 | -0.84% | 3.5만 |
|---|
| 2026.04.15 | ₩95,100 | ₩95,100 | ₩91,700 | ₩92,700 | -2.52% | 4.9만 |
|---|
| 2026.04.14 | ₩85,700 | ₩93,100 | ₩85,700 | ₩92,000 | +7.35% | 8.2만 |
|---|
| 2026.04.13 | ₩85,000 | ₩85,400 | ₩83,000 | ₩84,000 | -1.18% | 2.5만 |
|---|
| 2026.04.10 | ₩88,100 | ₩88,800 | ₩86,000 | ₩86,100 | -2.27% | 2.7만 |
|---|
| 2026.04.09 | ₩88,600 | ₩89,300 | ₩85,700 | ₩86,000 | -2.93% | 4.7만 |
|---|
| 2026.04.08 | ₩86,200 | ₩87,600 | ₩85,000 | ₩87,500 | +1.51% | 5.2만 |
|---|
| 2026.04.07 | ₩83,700 | ₩85,200 | ₩79,900 | ₩81,600 | -2.51% | 7.1만 |
|---|
| 2026.04.06 | ₩85,700 | ₩85,700 | ₩81,000 | ₩82,200 | -4.08% | 5.9만 |
|---|
| 2026.04.03 | ₩88,000 | ₩88,900 | ₩84,500 | ₩85,600 | -2.73% | 3.8만 |
|---|
| 2026.04.02 | ₩95,000 | ₩95,000 | ₩84,000 | ₩86,000 | -9.47% | 8.3만 |
|---|
| 2026.04.01 | ₩91,500 | ₩92,400 | ₩90,000 | ₩90,700 | -0.87% | 3.6만 |
|---|
| 2026.03.31 | ₩88,600 | ₩91,500 | ₩86,200 | ₩87,000 | -1.81% | 3.9만 |
|---|
| 2026.03.30 | ₩88,700 | ₩90,400 | ₩87,600 | ₩89,500 | +0.90% | 2.9만 |
|---|
| 2026.03.27 | ₩92,500 | ₩94,100 | ₩89,000 | ₩92,900 | +0.43% | 4.2만 |
|---|
| 2026.03.26 | ₩97,600 | ₩98,600 | ₩94,000 | ₩94,400 | -3.28% | 3.5만 |
|---|
| 2026.03.25 | ₩95,700 | ₩99,500 | ₩94,700 | ₩99,500 | +3.97% | 4.7만 |
|---|
| 2026.03.24 | ₩96,700 | ₩96,700 | ₩91,500 | ₩94,100 | -2.69% | 3.5만 |
|---|
| 2026.03.23 | ₩98,000 | ₩98,000 | ₩92,000 | ₩92,800 | -5.31% | 7.3만 |
|---|
| 2026.03.20 | ₩102,500 | ₩102,500 | ₩98,600 | ₩100,000 | -2.44% | 5.1만 |
|---|
| 2026.03.19 | ₩103,500 | ₩105,700 | ₩100,600 | ₩100,900 | -2.51% | 10.2만 |
|---|
| 2026.03.18 | ₩107,800 | ₩108,900 | ₩106,500 | ₩107,500 | -0.28% | 3.5만 |
|---|
| 2026.03.17 | ₩107,200 | ₩108,400 | ₩105,000 | ₩105,100 | -1.96% | 4.2만 |
|---|
| 2026.03.16 | ₩108,500 | ₩111,000 | ₩102,800 | ₩104,500 | -3.69% | 7.3만 |
|---|
| 2026.03.13 | ₩101,600 | ₩111,600 | ₩100,900 | ₩111,600 | +9.84% | 14.3만 |
|---|
| 2026.03.12 | ₩107,300 | ₩109,000 | ₩105,300 | ₩105,900 | -1.30% | 5.9만 |
|---|
| 2026.03.11 | ₩116,000 | ₩116,200 | ₩106,800 | ₩108,200 | -6.72% | 7.8만 |
|---|
| 2026.03.10 | ₩114,000 | ₩116,500 | ₩110,700 | ₩112,000 | -1.75% | 9.4만 |
|---|
| 2026.03.09 | ₩103,500 | ₩108,400 | ₩102,500 | ₩107,100 | +3.48% | 10.2만 |
|---|
| 2026.03.06 | ₩104,000 | ₩135,200 | ₩103,200 | ₩111,700 | +7.40% | 13.3만 |
|---|
| 2026.03.05 | ₩98,100 | ₩109,500 | ₩98,100 | ₩104,000 | +6.01% | 12.6만 |
|---|
| 2026.03.04 | ₩105,700 | ₩114,200 | ₩90,700 | ₩92,000 | -12.96% | 20.3만 |
|---|
| 2026.03.03 | ₩117,100 | ₩127,700 | ₩114,900 | ₩115,000 | -1.79% | 16.4만 |
|---|
| 2026.02.27 | ₩122,100 | ₩124,400 | ₩121,200 | ₩122,400 | +0.25% | 7.4만 |
|---|
| 2026.02.26 | ₩127,000 | ₩129,800 | ₩123,000 | ₩126,200 | -0.63% | 13.5만 |
|---|
| 2026.02.25 | ₩118,500 | ₩127,400 | ₩115,850 | ₩126,100 | +6.41% | 20.1만 |
|---|
| 2026.02.24 | ₩114,800 | ₩117,500 | ₩113,600 | ₩116,800 | +1.74% | 7.5만 |
|---|
| 2026.02.23 | ₩118,800 | ₩119,800 | ₩115,000 | ₩115,700 | -2.61% | 9.9만 |
|---|
| 2026.02.20 | ₩124,100 | ₩124,200 | ₩118,700 | ₩119,300 | -3.87% | 10.1만 |
|---|
| 2026.02.19 | ₩122,300 | ₩128,500 | ₩116,500 | ₩122,600 | +0.25% | 13.1만 |
|---|
| 2026.02.13 | ₩119,300 | ₩121,000 | ₩117,600 | ₩119,500 | +0.17% | 6.4만 |
|---|
| 2026.02.12 | ₩119,800 | ₩122,900 | ₩116,850 | ₩122,200 | +2.00% | 9.8만 |
|---|
| 2026.02.11 | ₩119,900 | ₩120,100 | ₩115,400 | ₩118,000 | -1.58% | 9.5만 |
|---|
| 2026.02.10 | ₩127,200 | ₩129,200 | ₩118,500 | ₩119,400 | -6.13% | 13.7만 |
|---|
| 2026.02.09 | ₩119,200 | ₩121,700 | ₩115,400 | ₩118,000 | -1.01% | 10.5만 |
|---|
| 2026.02.06 | ₩116,300 | ₩118,600 | ₩112,000 | ₩115,400 | -0.77% | 15.6만 |
|---|
| 2026.02.05 | ₩129,000 | ₩129,800 | ₩121,100 | ₩122,500 | -5.04% | 21.6만 |
|---|
| 2026.02.04 | ₩133,800 | ₩141,800 | ₩130,400 | ₩132,300 | -1.12% | 15.8만 |
|---|
| 2026.02.03 | ₩133,300 | ₩139,200 | ₩131,300 | ₩132,900 | -0.30% | 20.3만 |
|---|
| 2026.02.02 | ₩132,000 | ₩141,300 | ₩127,800 | ₩128,800 | -2.42% | 30.5만 |
|---|
| 2026.01.30 | ₩149,700 | ₩154,400 | ₩138,300 | ₩138,300 | -7.62% | 48.9만 |
|---|
| 2026.01.29 | ₩144,300 | ₩155,000 | ₩140,600 | ₩150,700 | +4.44% | 62.5만 |
|---|
| 2026.01.28 | ₩141,000 | ₩146,000 | ₩139,600 | ₩145,700 | +3.33% | 61.8만 |
|---|
| 2026.01.27 | ₩142,300 | ₩148,500 | ₩128,100 | ₩143,900 | +1.12% | 126.3만 |
|---|
| 2026.01.26 | ₩111,600 | ₩135,000 | ₩108,300 | ₩135,000 | +20.97% | 75.9만 |
|---|
| 2026.01.23 | ₩93,900 | ₩114,800 | ₩93,000 | ₩103,900 | +10.65% | 129.6만 |
|---|
| 2026.01.22 | ₩103,800 | ₩109,700 | ₩92,300 | ₩95,000 | -8.48% | 66.7만 |
|---|
| 2026.01.21 | ₩91,600 | ₩98,400 | ₩91,600 | ₩97,000 | +5.90% | 46.2만 |
|---|
| 2026.01.20 | ₩101,000 | ₩101,600 | ₩89,700 | ₩96,400 | -4.55% | 70.4만 |
|---|
| 2026.01.19 | ₩93,500 | ₩102,800 | ₩91,800 | ₩97,900 | +4.71% | 87.5만 |
|---|
| 2026.01.16 | ₩90,500 | ₩99,500 | ₩88,100 | ₩89,100 | -1.55% | 68.5만 |
|---|
| 2026.01.15 | ₩85,600 | ₩91,400 | ₩84,800 | ₩90,700 | +5.96% | 39.7만 |
|---|
| 2026.01.14 | ₩85,000 | ₩88,600 | ₩82,900 | ₩86,600 | +1.88% | 27.7만 |
|---|
| 2026.01.13 | ₩80,400 | ₩82,400 | ₩79,000 | ₩82,100 | +2.11% | 10.9만 |
|---|
| 2026.01.12 | ₩79,800 | ₩80,500 | ₩78,600 | ₩79,200 | -0.75% | 8.8만 |
|---|
| 2026.01.09 | ₩81,000 | ₩81,400 | ₩79,500 | ₩79,600 | -1.73% | 7.2만 |
|---|
| 2026.01.08 | ₩82,600 | ₩82,700 | ₩80,300 | ₩80,300 | -2.78% | 8.5만 |
|---|
| 2026.01.07 | ₩81,100 | ₩83,400 | ₩79,800 | ₩81,800 | +0.86% | 14.3만 |
|---|
| 2026.01.06 | ₩82,500 | ₩82,600 | ₩79,300 | ₩80,300 | -2.67% | 12.8만 |
|---|
| 2026.01.05 | ₩82,500 | ₩82,900 | ₩80,300 | ₩81,500 | -1.21% | 13.1만 |
|---|
| 2026.01.02 | ₩83,600 | ₩84,600 | ₩82,300 | ₩83,000 | -0.72% | 13.2만 |
|---|
| 2025.12.30 | ₩85,900 | ₩85,900 | ₩82,600 | ₩83,200 | -3.14% | 9.4만 |
|---|
| 2025.12.29 | ₩81,600 | ₩85,800 | ₩81,000 | ₩85,500 | +4.78% | 13.6만 |
|---|
| 2025.12.26 | ₩84,000 | ₩84,500 | ₩80,000 | ₩81,200 | -3.33% | 16.8만 |
|---|
| 2025.12.24 | ₩86,400 | ₩86,900 | ₩83,300 | ₩83,700 | -3.13% | 14.3만 |
|---|
| 2025.12.23 | ₩87,900 | ₩90,200 | ₩85,300 | ₩87,200 | -0.80% | 19.4만 |
|---|
| 2025.12.22 | ₩88,000 | ₩88,400 | ₩85,900 | ₩87,100 | -1.02% | 18.7만 |
|---|
| 2025.12.19 | ₩87,700 | ₩88,000 | ₩83,600 | ₩86,800 | -1.03% | 16.7만 |
|---|
| 2025.12.18 | ₩83,600 | ₩89,800 | ₩83,600 | ₩85,900 | +2.75% | 22.3만 |
|---|
| 2025.12.17 | ₩91,900 | ₩92,500 | ₩84,400 | ₩87,800 | -4.46% | 18.9만 |
|---|
| 2025.12.16 | ₩98,200 | ₩98,300 | ₩89,800 | ₩90,300 | -8.04% | 41.8만 |
|---|
| 2025.12.15 | ₩99,100 | ₩101,300 | ₩97,100 | ₩100,300 | +1.21% | 43.4만 |
|---|
| 2025.12.12 | ₩91,600 | ₩99,400 | ₩90,300 | ₩99,400 | +8.52% | 53.9만 |
|---|
| 2025.12.11 | ₩92,300 | ₩93,600 | ₩88,400 | ₩91,400 | -0.98% | 49만 |
|---|
| 2025.12.10 | ₩86,500 | ₩92,900 | ₩85,000 | ₩92,600 | +7.05% | 47.2만 |
|---|
| 2025.12.09 | ₩83,900 | ₩86,900 | ₩83,300 | ₩85,900 | +2.38% | 10만 |
|---|
| 2025.12.08 | ₩84,700 | ₩86,900 | ₩82,400 | ₩85,400 | +0.83% | 13.7만 |
|---|
| 2025.12.05 | ₩89,000 | ₩89,000 | ₩82,200 | ₩83,600 | -6.07% | 22.6만 |
|---|
| 2025.12.04 | ₩89,100 | ₩90,500 | ₩86,100 | ₩86,800 | -2.58% | 32.3만 |
|---|
| 2025.12.03 | ₩84,700 | ₩87,400 | ₩83,800 | ₩86,000 | +1.53% | 10.3만 |
|---|
| 2025.12.02 | ₩85,700 | ₩86,500 | ₩82,600 | ₩85,900 | +0.23% | 16만 |
|---|
| 2025.12.01 | ₩84,300 | ₩88,500 | ₩81,000 | ₩82,100 | -2.61% | 26.1만 |
|---|
| 2025.11.28 | ₩76,900 | ₩82,400 | ₩76,200 | ₩81,800 | +6.37% | 22.3만 |
|---|
| 2025.11.27 | ₩74,100 | ₩75,900 | ₩73,000 | ₩75,400 | +1.75% | 6.3만 |
|---|
| 2025.11.26 | ₩72,300 | ₩73,100 | ₩71,300 | ₩73,000 | +0.97% | 4.2만 |
|---|
| 2025.11.25 | ₩74,000 | ₩74,900 | ₩71,000 | ₩71,800 | -2.97% | 6.5만 |
|---|
| 2025.11.24 | ₩76,600 | ₩76,600 | ₩72,500 | ₩73,300 | -4.31% | 6.3만 |
|---|
| 2025.11.21 | ₩75,900 | ₩76,800 | ₩74,600 | ₩74,800 | -1.45% | 7.4만 |
|---|
| 2025.11.20 | ₩81,600 | ₩82,400 | ₩79,500 | ₩79,700 | -2.33% | 7.8만 |
|---|
| 2025.11.19 | ₩80,800 | ₩82,400 | ₩78,500 | ₩80,500 | -0.37% | 15만 |
|---|
| 2025.11.18 | ₩79,200 | ₩80,100 | ₩76,700 | ₩78,000 | -1.52% | 8.5만 |
|---|
| 2025.11.17 | ₩82,000 | ₩82,200 | ₩79,100 | ₩80,900 | -1.34% | 5.3만 |
|---|
| 2025.11.14 | ₩82,100 | ₩83,000 | ₩79,600 | ₩80,300 | -2.19% | 10.7만 |
|---|
| 2025.11.13 | ₩79,500 | ₩89,000 | ₩77,600 | ₩85,600 | +7.67% | 29.3만 |
|---|
| 2025.11.12 | ₩80,500 | ₩81,600 | ₩78,600 | ₩79,500 | -1.24% | 8.5만 |
|---|
| 2025.11.11 | ₩81,700 | ₩82,200 | ₩77,700 | ₩78,400 | -4.04% | 9.8만 |
|---|
| 2025.11.10 | ₩80,000 | ₩80,900 | ₩78,100 | ₩79,600 | -0.50% | 8.4만 |
|---|
| 2025.11.07 | ₩78,700 | ₩82,200 | ₩76,500 | ₩77,900 | -1.02% | 17.1만 |
|---|
| 2025.11.06 | ₩88,700 | ₩89,900 | ₩81,700 | ₩82,500 | -6.99% | 17.4만 |
|---|
| 2025.11.05 | ₩90,600 | ₩90,600 | ₩83,200 | ₩86,700 | -4.30% | 31.2만 |
|---|
| 2025.11.04 | ₩92,100 | ₩96,200 | ₩90,000 | ₩94,200 | +2.28% | 36.4만 |
|---|
| 2025.11.03 | ₩93,700 | ₩98,900 | ₩90,200 | ₩94,900 | +1.28% | 100.5만 |
|---|
| 2025.10.31 | ₩83,300 | ₩90,800 | ₩80,500 | ₩87,400 | +4.92% | 89.5만 |
|---|
| 2025.10.30 | ₩80,700 | ₩80,800 | ₩77,800 | ₩80,000 | -0.87% | 11.8만 |
|---|
| 2025.10.29 | ₩82,500 | ₩83,900 | ₩80,700 | ₩81,600 | -1.09% | 12.2만 |
|---|
| 2025.10.28 | ₩82,500 | ₩83,200 | ₩80,000 | ₩80,900 | -1.94% | 10.1만 |
|---|
| 2025.10.27 | ₩81,400 | ₩83,200 | ₩79,700 | ₩81,400 | 0.00% | 14.4만 |
|---|
| 2025.10.24 | ₩77,600 | ₩80,600 | ₩76,500 | ₩79,500 | +2.45% | 11만 |
|---|
| 2025.10.23 | ₩77,700 | ₩79,700 | ₩76,500 | ₩77,000 | -0.90% | 8.4만 |
|---|
| 2025.10.22 | ₩80,600 | ₩80,900 | ₩77,300 | ₩79,400 | -1.49% | 7.6만 |
|---|
| 2025.10.21 | ₩84,400 | ₩85,200 | ₩80,100 | ₩80,400 | -4.74% | 16만 |
|---|
| 2025.10.20 | ₩81,100 | ₩82,400 | ₩79,000 | ₩82,100 | +1.23% | 17.9만 |
|---|
| 2025.10.17 | ₩82,500 | ₩87,000 | ₩79,200 | ₩79,500 | -3.64% | 30.4만 |
|---|
| 2025.10.16 | ₩91,500 | ₩91,700 | ₩83,900 | ₩86,300 | -5.68% | 50만 |
|---|
| 2025.10.15 | ₩82,100 | ₩86,900 | ₩79,500 | ₩84,400 | +2.80% | 68.6만 |
|---|
| 2025.10.14 | ₩77,800 | ₩84,500 | ₩75,000 | ₩77,600 | -0.26% | 50.4만 |
|---|
| 2025.10.13 | ₩73,400 | ₩77,000 | ₩72,000 | ₩76,000 | +3.54% | 16.7만 |
|---|
| 2025.10.10 | ₩69,100 | ₩75,000 | ₩68,700 | ₩74,900 | +8.39% | 20.4만 |
|---|