시장 데이터를 불러오는 중
전체 종목
자람테크놀로지 과거 주가
자람테크놀로지 · 389020.KQ · KOSDAQ
주요 제품·사업: XGSPON, 기가와이어, 광트랜시버 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
자람테크놀로지 · 389020.KQ · KOSDAQ
주요 제품·사업: XGSPON, 기가와이어, 광트랜시버 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩15,640 | ₩15,700 | ₩14,150 | ₩14,180 | -9.34% | 7.5만 |
| 2026.10.08 | ₩16,390 | ₩16,390 | ₩15,640 | ₩15,640 | -4.58% | 5.7만 |
| 2026.10.07 | ₩17,490 | ₩17,490 | ₩16,150 | ₩16,170 | -7.55% | 5.7만 |
| 2026.10.06 | ₩17,390 | ₩17,610 | ₩16,860 | ₩17,000 | -2.24% | 8.5만 |
| 2026.10.02 | ₩16,100 | ₩17,470 | ₩15,970 | ₩17,060 | +5.96% | 16.5만 |
| 2026.10.01 | ₩15,810 | ₩16,190 | ₩15,700 | ₩16,120 | +1.96% | 11.3만 |
| 2026.09.30 | ₩15,980 | ₩16,380 | ₩15,500 | ₩15,810 | -1.06% | 4.4만 |
| 2026.09.29 | ₩16,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,590 |
| ₩15,900 |
| -0.93% |
| 5.3만 |
| 2026.09.28 | ₩16,210 | ₩16,700 | ₩15,710 | ₩16,100 | -0.68% | 6.6만 |
|---|
| 2026.09.23 | ₩16,200 | ₩16,440 | ₩15,880 | ₩16,190 | -0.06% | 6.4만 |
|---|
| 2026.09.22 | ₩16,520 | ₩17,180 | ₩16,050 | ₩16,120 | -2.42% | 10.9만 |
|---|
| 2026.09.21 | ₩16,350 | ₩16,670 | ₩16,000 | ₩16,180 | -1.04% | 7.7만 |
|---|
| 2026.09.18 | ₩15,760 | ₩16,490 | ₩15,760 | ₩16,350 | +3.74% | 14.2만 |
|---|
| 2026.09.17 | ₩14,980 | ₩15,960 | ₩14,840 | ₩15,590 | +4.07% | 21.6만 |
|---|
| 2026.09.16 | ₩16,240 | ₩16,240 | ₩14,690 | ₩14,840 | -8.62% | 33.3만 |
|---|
| 2026.09.15 | ₩17,410 | ₩17,410 | ₩16,000 | ₩16,240 | -6.72% | 44.6만 |
|---|
| 2026.09.14 | ₩21,650 | ₩22,300 | ₩21,050 | ₩21,350 | -1.39% | 24.4만 |
|---|
| 2026.09.11 | ₩21,800 | ₩22,450 | ₩21,500 | ₩21,800 | 0.00% | 8.7천 |
|---|
| 2026.09.10 | ₩22,000 | ₩22,900 | ₩21,500 | ₩22,550 | +2.50% | 1.4만 |
|---|
| 2026.09.09 | ₩21,400 | ₩23,250 | ₩21,400 | ₩22,000 | +2.80% | 3만 |
|---|
| 2026.09.08 | ₩21,900 | ₩22,350 | ₩21,400 | ₩21,400 | -2.28% | 2.2만 |
|---|
| 2026.09.07 | ₩21,450 | ₩22,400 | ₩21,400 | ₩21,850 | +1.86% | 1.3만 |
|---|
| 2026.09.04 | ₩21,300 | ₩21,600 | ₩20,925 | ₩21,300 | 0.00% | 1.6만 |
|---|
| 2026.09.03 | ₩21,350 | ₩21,650 | ₩20,350 | ₩20,800 | -2.58% | 2만 |
|---|
| 2026.09.02 | ₩21,450 | ₩22,250 | ₩21,050 | ₩21,300 | -0.70% | 1.8만 |
|---|
| 2026.09.01 | ₩22,350 | ₩22,950 | ₩22,150 | ₩22,150 | -0.89% | 1.2만 |
|---|
| 2026.08.31 | ₩22,100 | ₩22,900 | ₩21,350 | ₩22,700 | +2.71% | 2.5만 |
|---|
| 2026.08.28 | ₩22,950 | ₩23,650 | ₩22,250 | ₩22,450 | -2.18% | 2.9만 |
|---|
| 2026.08.27 | ₩21,800 | ₩25,800 | ₩21,250 | ₩23,250 | +6.65% | 9.6만 |
|---|
| 2026.08.26 | ₩21,000 | ₩21,950 | ₩20,400 | ₩21,450 | +2.14% | 1.6만 |
|---|
| 2026.08.25 | ₩20,350 | ₩21,500 | ₩18,700 | ₩21,200 | +4.18% | 2.1만 |
|---|
| 2026.08.24 | ₩21,000 | ₩21,200 | ₩20,050 | ₩20,350 | -3.10% | 2만 |
|---|
| 2026.08.21 | ₩21,600 | ₩21,600 | ₩20,250 | ₩20,650 | -4.40% | 1.7만 |
|---|
| 2026.08.20 | ₩22,000 | ₩22,600 | ₩21,400 | ₩21,800 | -0.91% | 1.4만 |
|---|
| 2026.08.19 | ₩20,950 | ₩22,800 | ₩20,950 | ₩21,500 | +2.63% | 3.1만 |
|---|
| 2026.08.18 | ₩22,900 | ₩23,900 | ₩21,900 | ₩22,150 | -3.28% | 4.6만 |
|---|
| 2026.08.14 | ₩23,200 | ₩23,800 | ₩22,100 | ₩22,950 | -1.08% | 3.2만 |
|---|
| 2026.08.13 | ₩23,500 | ₩23,850 | ₩22,850 | ₩22,850 | -2.77% | 3.5만 |
|---|
| 2026.08.12 | ₩22,500 | ₩23,400 | ₩21,900 | ₩23,050 | +2.44% | 3만 |
|---|
| 2026.08.11 | ₩22,250 | ₩23,150 | ₩21,400 | ₩22,500 | +1.12% | 3.3만 |
|---|
| 2026.08.10 | ₩21,000 | ₩22,500 | ₩20,750 | ₩22,500 | +7.14% | 4만 |
|---|
| 2026.08.07 | ₩21,050 | ₩21,800 | ₩19,960 | ₩20,500 | -2.61% | 1.8만 |
|---|
| 2026.08.06 | ₩21,750 | ₩22,350 | ₩20,750 | ₩21,000 | -3.45% | 3만 |
|---|
| 2026.08.05 | ₩20,850 | ₩22,700 | ₩20,350 | ₩22,000 | +5.52% | 7.1만 |
|---|
| 2026.08.04 | ₩19,000 | ₩20,850 | ₩19,000 | ₩19,880 | +4.63% | 2.2만 |
|---|
| 2026.08.03 | ₩18,000 | ₩19,380 | ₩17,520 | ₩19,000 | +5.56% | 3.5만 |
|---|
| 2026.07.31 | ₩15,950 | ₩18,650 | ₩15,950 | ₩18,470 | +15.80% | 5.9만 |
|---|
| 2026.07.30 | ₩14,600 | ₩15,950 | ₩14,600 | ₩15,310 | +4.86% | 2.9만 |
|---|
| 2026.07.29 | ₩17,150 | ₩17,740 | ₩14,450 | ₩15,200 | -11.37% | 7.3만 |
|---|
| 2026.07.28 | ₩18,830 | ₩18,900 | ₩17,000 | ₩17,100 | -9.19% | 3.8만 |
|---|
| 2026.07.27 | ₩19,430 | ₩20,050 | ₩19,130 | ₩19,580 | +0.77% | 1.6만 |
|---|
| 2026.07.24 | ₩20,000 | ₩20,200 | ₩19,200 | ₩19,210 | -3.95% | 2.8만 |
|---|
| 2026.07.23 | ₩19,930 | ₩20,600 | ₩19,410 | ₩20,600 | +3.36% | 2.6만 |
|---|
| 2026.07.22 | ₩19,740 | ₩20,500 | ₩19,300 | ₩19,350 | -1.98% | 2.6만 |
|---|
| 2026.07.21 | ₩18,820 | ₩19,740 | ₩18,420 | ₩19,400 | +3.08% | 3.3만 |
|---|
| 2026.07.20 | ₩19,770 | ₩20,000 | ₩18,830 | ₩19,000 | -3.89% | 3.1만 |
|---|
| 2026.07.16 | ₩21,600 | ₩22,350 | ₩20,400 | ₩20,750 | -3.94% | 2.4만 |
|---|
| 2026.07.15 | ₩21,550 | ₩23,050 | ₩21,550 | ₩22,450 | +4.18% | 2.9만 |
|---|
| 2026.07.14 | ₩21,750 | ₩22,000 | ₩19,700 | ₩21,100 | -2.99% | 4만 |
|---|
| 2026.07.13 | ₩23,600 | ₩24,000 | ₩21,450 | ₩21,700 | -8.05% | 4.4만 |
|---|
| 2026.07.10 | ₩21,150 | ₩24,550 | ₩21,150 | ₩23,600 | +11.58% | 5.7만 |
|---|
| 2026.07.09 | ₩20,700 | ₩22,700 | ₩20,650 | ₩21,100 | +1.93% | 5.4만 |
|---|
| 2026.07.08 | ₩21,400 | ₩22,700 | ₩20,575 | ₩20,600 | -3.74% | 3.4만 |
|---|
| 2026.07.07 | ₩22,350 | ₩23,700 | ₩21,700 | ₩22,450 | +0.45% | 3.2만 |
|---|
| 2026.07.06 | ₩23,700 | ₩23,700 | ₩22,050 | ₩22,850 | -3.59% | 1.9만 |
|---|
| 2026.07.03 | ₩22,200 | ₩23,600 | ₩21,400 | ₩23,600 | +6.31% | 3.4만 |
|---|
| 2026.07.02 | ₩23,750 | ₩24,000 | ₩22,100 | ₩22,400 | -5.68% | 4.2만 |
|---|
| 2026.07.01 | ₩24,350 | ₩26,450 | ₩23,600 | ₩24,750 | +1.64% | 4.6만 |
|---|
| 2026.06.30 | ₩25,300 | ₩26,600 | ₩24,150 | ₩24,350 | -3.75% | 4.1만 |
|---|
| 2026.06.29 | ₩21,950 | ₩26,000 | ₩21,950 | ₩25,200 | +14.81% | 5.9만 |
|---|
| 2026.06.26 | ₩23,800 | ₩23,950 | ₩21,500 | ₩22,200 | -6.72% | 5.8만 |
|---|
| 2026.06.25 | ₩24,700 | ₩25,350 | ₩23,400 | ₩23,700 | -4.05% | 7.3만 |
|---|
| 2026.06.24 | ₩25,300 | ₩25,900 | ₩23,650 | ₩24,700 | -2.37% | 10.4만 |
|---|
| 2026.06.23 | ₩28,100 | ₩28,550 | ₩25,000 | ₩25,300 | -9.96% | 8.2만 |
|---|
| 2026.06.22 | ₩29,250 | ₩30,200 | ₩27,800 | ₩28,450 | -2.74% | 6만 |
|---|
| 2026.06.19 | ₩31,500 | ₩31,800 | ₩28,750 | ₩29,750 | -5.56% | 7.8만 |
|---|
| 2026.06.18 | ₩32,900 | ₩32,950 | ₩30,850 | ₩31,300 | -4.86% | 3.9만 |
|---|
| 2026.06.17 | ₩32,700 | ₩33,700 | ₩32,650 | ₩32,900 | +0.61% | 2.7만 |
|---|
| 2026.06.16 | ₩34,000 | ₩34,250 | ₩32,650 | ₩32,900 | -3.24% | 4.4만 |
|---|
| 2026.06.15 | ₩34,300 | ₩34,650 | ₩32,100 | ₩33,600 | -2.04% | 5.6만 |
|---|
| 2026.06.12 | ₩32,850 | ₩34,150 | ₩32,000 | ₩32,650 | -0.61% | 8.6만 |
|---|
| 2026.06.11 | ₩30,500 | ₩31,800 | ₩30,050 | ₩31,350 | +2.79% | 7.5만 |
|---|
| 2026.06.10 | ₩33,400 | ₩33,600 | ₩30,450 | ₩31,600 | -5.39% | 26 |
|---|
| 2026.06.09 | ₩32,400 | ₩34,950 | ₩32,400 | ₩33,850 | +4.48% | 4.5만 |
|---|
| 2026.06.08 | ₩32,000 | ₩34,300 | ₩31,800 | ₩32,000 | 0.00% | 5.7만 |
|---|
| 2026.06.05 | ₩37,500 | ₩37,550 | ₩34,350 | ₩35,500 | -5.33% | 6.2만 |
|---|
| 2026.06.04 | ₩36,000 | ₩39,150 | ₩36,000 | ₩38,000 | +5.56% | 5.5만 |
|---|
| 2026.06.02 | ₩37,000 | ₩37,600 | ₩35,600 | ₩36,100 | -2.43% | 8.4만 |
|---|
| 2026.06.01 | ₩39,700 | ₩40,000 | ₩37,000 | ₩37,650 | -5.16% | 8.7만 |
|---|
| 2026.05.29 | ₩40,150 | ₩42,150 | ₩37,650 | ₩39,700 | -1.12% | 7만 |
|---|
| 2026.05.28 | ₩42,050 | ₩42,150 | ₩37,950 | ₩39,500 | -6.06% | 8.9만 |
|---|
| 2026.05.27 | ₩45,700 | ₩46,500 | ₩41,700 | ₩41,950 | -8.21% | 8.2만 |
|---|
| 2026.05.26 | ₩44,950 | ₩45,800 | ₩43,550 | ₩45,100 | +0.33% | 8.8만 |
|---|
| 2026.05.22 | ₩42,000 | ₩44,300 | ₩41,300 | ₩43,850 | +4.40% | 11.3만 |
|---|
| 2026.05.21 | ₩41,950 | ₩42,250 | ₩40,350 | ₩40,550 | -3.34% | 11만 |
|---|
| 2026.05.20 | ₩41,000 | ₩41,350 | ₩37,900 | ₩39,900 | -2.68% | 8.7만 |
|---|
| 2026.05.19 | ₩42,450 | ₩43,750 | ₩39,500 | ₩40,950 | -3.53% | 8.7만 |
|---|
| 2026.05.18 | ₩43,150 | ₩43,800 | ₩39,500 | ₩42,500 | -1.51% | 12.3만 |
|---|
| 2026.05.15 | ₩49,950 | ₩50,700 | ₩43,650 | ₩44,700 | -10.51% | 16.8만 |
|---|
| 2026.05.14 | ₩52,400 | ₩52,500 | ₩48,250 | ₩49,850 | -4.87% | 9.1만 |
|---|
| 2026.05.13 | ₩49,500 | ₩53,200 | ₩47,700 | ₩52,400 | +5.86% | 11만 |
|---|
| 2026.05.12 | ₩56,100 | ₩56,400 | ₩47,700 | ₩50,100 | -10.70% | 21.2만 |
|---|
| 2026.05.11 | ₩56,500 | ₩58,100 | ₩54,100 | ₩55,600 | -1.59% | 19만 |
|---|
| 2026.05.08 | ₩56,600 | ₩60,400 | ₩53,800 | ₩55,500 | -1.94% | 25.3만 |
|---|
| 2026.05.07 | ₩57,600 | ₩59,400 | ₩54,500 | ₩56,400 | -2.08% | 28.1만 |
|---|
| 2026.05.06 | ₩59,400 | ₩59,900 | ₩56,500 | ₩57,300 | -3.54% | 23.5만 |
|---|
| 2026.05.04 | ₩53,000 | ₩63,400 | ₩53,000 | ₩57,700 | +8.87% | 49.5만 |
|---|
| 2026.04.30 | ₩52,000 | ₩54,400 | ₩52,000 | ₩52,000 | 0.00% | 14.3만 |
|---|
| 2026.04.29 | ₩53,500 | ₩54,900 | ₩51,200 | ₩51,800 | -3.18% | 10.6만 |
|---|
| 2026.04.28 | ₩55,800 | ₩55,900 | ₩52,750 | ₩53,600 | -3.94% | 10.9만 |
|---|
| 2026.04.27 | ₩57,100 | ₩58,000 | ₩55,300 | ₩55,700 | -2.45% | 18.2만 |
|---|
| 2026.04.24 | ₩54,300 | ₩58,500 | ₩53,700 | ₩56,000 | +3.13% | 31.7만 |
|---|
| 2026.04.23 | ₩55,400 | ₩55,600 | ₩52,200 | ₩53,700 | -3.07% | 13.4만 |
|---|
| 2026.04.22 | ₩55,600 | ₩55,800 | ₩53,800 | ₩54,800 | -1.44% | 9.4만 |
|---|
| 2026.04.21 | ₩55,500 | ₩56,500 | ₩53,800 | ₩55,500 | 0.00% | 11.9만 |
|---|
| 2026.04.20 | ₩56,200 | ₩56,800 | ₩54,700 | ₩55,400 | -1.42% | 11.5만 |
|---|
| 2026.04.17 | ₩57,400 | ₩58,600 | ₩56,000 | ₩56,900 | -0.87% | 11.6만 |
|---|
| 2026.04.16 | ₩58,000 | ₩59,400 | ₩56,100 | ₩57,100 | -1.55% | 22.1만 |
|---|
| 2026.04.15 | ₩61,300 | ₩62,200 | ₩57,400 | ₩58,200 | -5.06% | 29.1만 |
|---|
| 2026.04.14 | ₩52,800 | ₩64,900 | ₩52,200 | ₩60,900 | +15.34% | 124.1만 |
|---|
| 2026.04.13 | ₩48,250 | ₩52,200 | ₩47,250 | ₩50,600 | +4.87% | 16.2만 |
|---|
| 2026.04.10 | ₩47,350 | ₩50,600 | ₩46,800 | ₩48,700 | +2.85% | 13.1만 |
|---|
| 2026.04.09 | ₩48,600 | ₩48,600 | ₩46,100 | ₩46,300 | -4.73% | 6.5만 |
|---|
| 2026.04.08 | ₩48,000 | ₩49,800 | ₩47,250 | ₩48,600 | +1.25% | 11.6만 |
|---|
| 2026.04.07 | ₩49,350 | ₩49,900 | ₩45,000 | ₩45,750 | -7.29% | 12.4만 |
|---|
| 2026.04.06 | ₩49,750 | ₩52,700 | ₩48,500 | ₩48,800 | -1.91% | 13.1만 |
|---|
| 2026.04.03 | ₩50,100 | ₩52,800 | ₩48,700 | ₩49,250 | -1.70% | 15.4만 |
|---|
| 2026.04.02 | ₩54,800 | ₩54,800 | ₩47,600 | ₩48,300 | -11.86% | 26.1만 |
|---|
| 2026.04.01 | ₩51,000 | ₩58,600 | ₩50,650 | ₩54,200 | +6.27% | 54.6만 |
|---|
| 2026.03.31 | ₩49,100 | ₩52,400 | ₩47,500 | ₩48,450 | -1.32% | 12만 |
|---|
| 2026.03.30 | ₩50,700 | ₩51,400 | ₩48,400 | ₩49,850 | -1.68% | 13.3만 |
|---|
| 2026.03.27 | ₩53,100 | ₩55,700 | ₩52,000 | ₩55,800 | +5.08% | 14.2만 |
|---|
| 2026.03.26 | ₩60,000 | ₩60,000 | ₩54,000 | ₩55,800 | -7.00% | 23.6만 |
|---|
| 2026.03.25 | ₩55,500 | ₩61,000 | ₩53,200 | ₩60,100 | +8.29% | 39.3만 |
|---|
| 2026.03.24 | ₩53,300 | ₩55,700 | ₩52,100 | ₩54,000 | +1.31% | 26.9만 |
|---|
| 2026.03.23 | ₩51,700 | ₩53,600 | ₩49,100 | ₩50,800 | -1.74% | 17.2만 |
|---|
| 2026.03.20 | ₩54,200 | ₩55,800 | ₩50,200 | ₩52,900 | -2.40% | 21.1만 |
|---|
| 2026.03.19 | ₩54,100 | ₩56,200 | ₩53,000 | ₩54,100 | 0.00% | 8.6만 |
|---|
| 2026.03.18 | ₩54,300 | ₩56,200 | ₩52,600 | ₩55,500 | +2.21% | 15만 |
|---|
| 2026.03.17 | ₩57,600 | ₩57,700 | ₩53,500 | ₩53,600 | -6.94% | 20.2만 |
|---|
| 2026.03.16 | ₩63,000 | ₩63,100 | ₩55,000 | ₩55,900 | -11.27% | 28.2만 |
|---|
| 2026.03.13 | ₩56,700 | ₩63,700 | ₩55,700 | ₩61,000 | +7.58% | 55.2만 |
|---|
| 2026.03.12 | ₩57,300 | ₩59,600 | ₩54,400 | ₩57,600 | +0.52% | 49만 |
|---|
| 2026.03.11 | ₩47,300 | ₩60,300 | ₩47,000 | ₩58,300 | +23.26% | 104.3만 |
|---|
| 2026.03.10 | ₩45,200 | ₩49,200 | ₩45,200 | ₩46,450 | +2.77% | 17.1만 |
|---|
| 2026.03.09 | ₩44,500 | ₩45,200 | ₩41,900 | ₩43,200 | -2.92% | 12.3만 |
|---|
| 2026.03.06 | ₩43,150 | ₩46,900 | ₩41,250 | ₩46,300 | +7.30% | 20.8만 |
|---|
| 2026.03.05 | ₩40,200 | ₩45,050 | ₩39,000 | ₩43,650 | +8.58% | 16.7만 |
|---|
| 2026.03.04 | ₩42,550 | ₩43,650 | ₩36,550 | ₩36,550 | -14.10% | 15.6만 |
|---|
| 2026.03.03 | ₩45,100 | ₩49,300 | ₩43,750 | ₩44,000 | -2.44% | 19.4만 |
|---|
| 2026.02.27 | ₩48,450 | ₩48,950 | ₩45,950 | ₩46,200 | -4.64% | 10.3만 |
|---|
| 2026.02.26 | ₩50,200 | ₩50,300 | ₩47,000 | ₩49,100 | -2.19% | 22.5만 |
|---|
| 2026.02.25 | ₩51,800 | ₩52,000 | ₩48,550 | ₩49,000 | -5.41% | 14.5만 |
|---|
| 2026.02.24 | ₩52,200 | ₩52,900 | ₩49,200 | ₩51,300 | -1.72% | 21.8만 |
|---|
| 2026.02.23 | ₩46,500 | ₩55,500 | ₩46,500 | ₩54,100 | +16.34% | 51.3만 |
|---|
| 2026.02.20 | ₩47,050 | ₩47,500 | ₩45,300 | ₩46,250 | -1.70% | 10.2만 |
|---|
| 2026.02.19 | ₩43,200 | ₩48,200 | ₩41,650 | ₩47,400 | +9.72% | 29.9만 |
|---|
| 2026.02.13 | ₩42,400 | ₩44,000 | ₩42,000 | ₩42,300 | -0.24% | 7만 |
|---|
| 2026.02.12 | ₩43,100 | ₩46,500 | ₩41,800 | ₩43,700 | +1.39% | 26.1만 |
|---|
| 2026.02.11 | ₩42,500 | ₩45,200 | ₩40,850 | ₩43,800 | +3.06% | 17.1만 |
|---|
| 2026.02.10 | ₩45,350 | ₩45,350 | ₩42,200 | ₩42,500 | -6.28% | 13.9만 |
|---|
| 2026.02.09 | ₩43,200 | ₩46,400 | ₩42,700 | ₩45,350 | +4.98% | 38.9만 |
|---|
| 2026.02.06 | ₩39,300 | ₩42,900 | ₩37,650 | ₩42,250 | +7.51% | 22.6만 |
|---|
| 2026.02.05 | ₩41,000 | ₩41,450 | ₩39,900 | ₩40,200 | -1.95% | 6.7만 |
|---|
| 2026.02.04 | ₩41,300 | ₩42,450 | ₩40,150 | ₩41,800 | +1.21% | 9.5만 |
|---|
| 2026.02.03 | ₩39,200 | ₩41,600 | ₩38,700 | ₩41,400 | +5.61% | 9.4만 |
|---|
| 2026.02.02 | ₩39,850 | ₩41,200 | ₩38,300 | ₩38,400 | -3.64% | 10.2만 |
|---|
| 2026.01.30 | ₩41,900 | ₩42,650 | ₩40,250 | ₩40,600 | -3.10% | 15.8만 |
|---|
| 2026.01.29 | ₩41,650 | ₩44,450 | ₩39,150 | ₩42,100 | +1.08% | 26.7만 |
|---|
| 2026.01.28 | ₩41,300 | ₩41,900 | ₩40,300 | ₩41,600 | +0.73% | 12.1만 |
|---|
| 2026.01.27 | ₩39,500 | ₩41,900 | ₩38,600 | ₩41,300 | +4.56% | 18.4만 |
|---|
| 2026.01.26 | ₩38,900 | ₩39,200 | ₩38,050 | ₩39,000 | +0.26% | 7.3만 |
|---|
| 2026.01.23 | ₩37,150 | ₩39,300 | ₩36,550 | ₩38,300 | +3.10% | 8.9만 |
|---|
| 2026.01.22 | ₩36,300 | ₩37,750 | ₩36,150 | ₩36,800 | +1.38% | 6.9만 |
|---|
| 2026.01.21 | ₩36,450 | ₩37,000 | ₩35,350 | ₩35,800 | -1.78% | 7.7만 |
|---|
| 2026.01.20 | ₩37,400 | ₩38,200 | ₩36,000 | ₩37,200 | -0.53% | 7만 |
|---|
| 2026.01.19 | ₩36,700 | ₩38,150 | ₩36,700 | ₩37,300 | +1.63% | 7.3만 |
|---|
| 2026.01.16 | ₩38,800 | ₩38,800 | ₩36,500 | ₩36,700 | -5.41% | 8.2만 |
|---|
| 2026.01.15 | ₩37,700 | ₩37,700 | ₩36,400 | ₩37,550 | -0.40% | 5.8만 |
|---|
| 2026.01.14 | ₩38,400 | ₩39,450 | ₩37,650 | ₩37,700 | -1.82% | 6.4만 |
|---|
| 2026.01.13 | ₩39,550 | ₩39,800 | ₩38,050 | ₩38,400 | -2.91% | 8.3만 |
|---|
| 2026.01.12 | ₩41,000 | ₩41,000 | ₩39,050 | ₩39,450 | -3.78% | 8.7만 |
|---|
| 2026.01.09 | ₩42,000 | ₩42,600 | ₩40,100 | ₩40,500 | -3.57% | 8.8만 |
|---|
| 2026.01.08 | ₩40,900 | ₩42,950 | ₩40,000 | ₩41,800 | +2.20% | 15만 |
|---|
| 2026.01.07 | ₩41,200 | ₩41,850 | ₩40,000 | ₩40,600 | -1.46% | 9.6만 |
|---|
| 2026.01.06 | ₩40,400 | ₩42,050 | ₩39,450 | ₩41,400 | +2.48% | 13.5만 |
|---|
| 2026.01.05 | ₩42,050 | ₩42,050 | ₩40,000 | ₩40,400 | -3.92% | 18만 |
|---|
| 2026.01.02 | ₩37,550 | ₩39,900 | ₩37,350 | ₩39,100 | +4.13% | 11.2만 |
|---|
| 2025.12.30 | ₩37,650 | ₩38,050 | ₩37,150 | ₩37,500 | -0.40% | 2.1만 |
|---|
| 2025.12.29 | ₩39,500 | ₩39,500 | ₩37,250 | ₩37,600 | -4.81% | 7.9만 |
|---|
| 2025.12.26 | ₩35,650 | ₩39,050 | ₩35,250 | ₩39,050 | +9.54% | 11.7만 |
|---|
| 2025.12.24 | ₩35,300 | ₩35,600 | ₩34,500 | ₩34,850 | -1.27% | 2만 |
|---|
| 2025.12.23 | ₩36,300 | ₩36,500 | ₩35,200 | ₩35,250 | -2.89% | 1.3만 |
|---|
| 2025.12.22 | ₩36,200 | ₩36,900 | ₩35,400 | ₩36,000 | -0.55% | 2.2만 |
|---|
| 2025.12.19 | ₩35,000 | ₩35,900 | ₩34,300 | ₩35,350 | +1.00% | 2.7만 |
|---|
| 2025.12.18 | ₩34,000 | ₩34,350 | ₩33,800 | ₩33,950 | -0.15% | 2.2만 |
|---|
| 2025.12.17 | ₩36,100 | ₩36,100 | ₩34,400 | ₩35,100 | -2.77% | 3.3만 |
|---|
| 2025.12.16 | ₩37,450 | ₩37,600 | ₩35,550 | ₩35,650 | -4.81% | 4.7만 |
|---|
| 2025.12.15 | ₩38,100 | ₩38,150 | ₩37,400 | ₩37,600 | -1.31% | 2.2만 |
|---|
| 2025.12.12 | ₩40,600 | ₩40,600 | ₩39,100 | ₩39,150 | -3.57% | 3만 |
|---|
| 2025.12.11 | ₩39,950 | ₩41,800 | ₩38,950 | ₩40,000 | +0.13% | 7.7만 |
|---|
| 2025.12.10 | ₩41,150 | ₩41,950 | ₩39,350 | ₩39,350 | -4.37% | 9.7만 |
|---|
| 2025.12.09 | ₩38,600 | ₩44,400 | ₩37,600 | ₩40,000 | +3.63% | 28.4만 |
|---|
| 2025.12.08 | ₩38,500 | ₩39,300 | ₩37,550 | ₩38,200 | -0.78% | 3.1만 |
|---|
| 2025.12.05 | ₩34,500 | ₩39,100 | ₩34,500 | ₩38,700 | +12.17% | 8.9만 |
|---|
| 2025.12.04 | ₩35,700 | ₩35,950 | ₩34,600 | ₩34,700 | -2.80% | 1.7만 |
|---|
| 2025.12.03 | ₩35,500 | ₩36,350 | ₩35,150 | ₩36,050 | +1.55% | 2.3만 |
|---|
| 2025.12.02 | ₩36,050 | ₩36,050 | ₩34,550 | ₩35,150 | -2.50% | 1.5만 |
|---|
| 2025.12.01 | ₩34,900 | ₩36,100 | ₩34,850 | ₩35,150 | +0.72% | 2.1만 |
|---|
| 2025.11.28 | ₩33,000 | ₩35,300 | ₩32,900 | ₩34,750 | +5.30% | 3.6만 |
|---|
| 2025.11.27 | ₩33,400 | ₩33,400 | ₩32,650 | ₩32,900 | -1.50% | 1.2만 |
|---|
| 2025.11.26 | ₩34,100 | ₩34,100 | ₩32,300 | ₩33,200 | -2.64% | 2.9만 |
|---|
| 2025.11.25 | ₩32,900 | ₩32,900 | ₩31,400 | ₩31,850 | -3.19% | 2.3만 |
|---|
| 2025.11.24 | ₩31,600 | ₩31,750 | ₩30,300 | ₩30,750 | -2.69% | 2.1만 |
|---|
| 2025.11.21 | ₩31,600 | ₩31,900 | ₩30,900 | ₩31,100 | -1.58% | 2.9만 |
|---|
| 2025.11.20 | ₩33,100 | ₩33,950 | ₩32,850 | ₩33,200 | +0.30% | 1.9만 |
|---|
| 2025.11.19 | ₩34,250 | ₩34,250 | ₩32,000 | ₩32,800 | -4.23% | 2.4만 |
|---|
| 2025.11.18 | ₩36,500 | ₩36,800 | ₩33,250 | ₩33,500 | -8.22% | 8.8만 |
|---|
| 2025.11.17 | ₩36,400 | ₩36,950 | ₩35,900 | ₩36,500 | +0.27% | 1.4만 |
|---|
| 2025.11.14 | ₩37,000 | ₩37,650 | ₩35,900 | ₩36,100 | -2.43% | 4.2만 |
|---|
| 2025.11.13 | ₩37,750 | ₩38,400 | ₩37,250 | ₩38,100 | +0.93% | 3만 |
|---|
| 2025.11.12 | ₩39,400 | ₩39,400 | ₩37,800 | ₩38,000 | -3.55% | 3.9만 |
|---|
| 2025.11.11 | ₩38,800 | ₩40,700 | ₩37,700 | ₩38,400 | -1.03% | 8.2만 |
|---|
| 2025.11.10 | ₩37,700 | ₩37,850 | ₩36,350 | ₩37,200 | -1.33% | 7.1만 |
|---|
| 2025.11.07 | ₩38,000 | ₩38,950 | ₩36,800 | ₩37,400 | -1.58% | 6.1만 |
|---|
| 2025.11.06 | ₩40,050 | ₩41,450 | ₩38,500 | ₩39,350 | -1.75% | 6.7만 |
|---|
| 2025.11.05 | ₩40,350 | ₩40,800 | ₩37,600 | ₩39,200 | -2.85% | 9.9만 |
|---|
| 2025.11.04 | ₩43,000 | ₩43,800 | ₩41,050 | ₩41,100 | -4.42% | 10.4만 |
|---|
| 2025.11.03 | ₩43,200 | ₩43,350 | ₩41,800 | ₩42,600 | -1.39% | 13.3만 |
|---|
| 2025.10.31 | ₩45,000 | ₩45,050 | ₩42,350 | ₩42,950 | -4.56% | 18만 |
|---|
| 2025.10.30 | ₩44,200 | ₩48,350 | ₩43,100 | ₩46,400 | +4.98% | 38.2만 |
|---|
| 2025.10.29 | ₩42,950 | ₩47,700 | ₩41,550 | ₩46,400 | +8.03% | 126만 |
|---|
| 2025.10.28 | ₩36,750 | ₩37,500 | ₩36,300 | ₩36,700 | -0.14% | 3.2만 |
|---|
| 2025.10.27 | ₩37,600 | ₩37,750 | ₩36,550 | ₩36,750 | -2.26% | 3.7만 |
|---|
| 2025.10.24 | ₩37,400 | ₩37,500 | ₩36,850 | ₩36,950 | -1.20% | 1.5만 |
|---|
| 2025.10.23 | ₩37,200 | ₩37,400 | ₩36,550 | ₩36,550 | -1.75% | 1.9만 |
|---|
| 2025.10.22 | ₩38,700 | ₩38,700 | ₩36,600 | ₩37,450 | -3.23% | 3.1만 |
|---|
| 2025.10.21 | ₩39,100 | ₩39,800 | ₩38,400 | ₩38,400 | -1.79% | 3.8만 |
|---|
| 2025.10.20 | ₩38,200 | ₩39,200 | ₩37,650 | ₩38,900 | +1.83% | 4.7만 |
|---|
| 2025.10.17 | ₩37,800 | ₩38,850 | ₩37,450 | ₩37,550 | -0.66% | 4.1만 |
|---|
| 2025.10.16 | ₩38,750 | ₩38,900 | ₩37,800 | ₩37,900 | -2.19% | 3.8만 |
|---|
| 2025.10.15 | ₩38,350 | ₩38,850 | ₩37,500 | ₩38,850 | +1.30% | 4만 |
|---|
| 2025.10.14 | ₩40,050 | ₩40,450 | ₩37,600 | ₩38,650 | -3.50% | 4.6만 |
|---|
| 2025.10.13 | ₩37,050 | ₩38,900 | ₩37,050 | ₩38,500 | +3.91% | 3.7만 |
|---|