시장 데이터를 불러오는 중
전체 종목
유디엠텍 과거 주가
389680.KQ · KOSDAQ
주요 제품·사업: PLC eXpert, OPTRA Black-box, OPTRA Tracker
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
389680.KQ · KOSDAQ
주요 제품·사업: PLC eXpert, OPTRA Black-box, OPTRA Tracker
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,895 | ₩3,020 | ₩2,710 | ₩2,810 | -2.94% | 7.5만 |
| 2026.10.07 | ₩2,900 | ₩2,960 | ₩2,820 | ₩2,890 | -0.34% | 5.8만 |
| 2026.10.06 | ₩2,955 | ₩3,080 | ₩2,880 | ₩2,900 | -1.86% | 6.4만 |
| 2026.10.02 | ₩2,980 | ₩3,070 | ₩2,900 | ₩2,955 | -0.84% | 6.6만 |
| 2026.10.01 | ₩3,060 | ₩3,075 | ₩2,935 | ₩2,985 | -2.45% | 4.6만 |
| 2026.09.30 | ₩2,940 | ₩3,110 | ₩2,885 | ₩3,060 | +4.08% | 7.4만 |
| 2026.09.29 | ₩3,160 | ₩3,205 | ₩2,885 | ₩2,940 | -6.96% | 15만 |
| 2026.09.28 | ₩3,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,920 |
| ₩3,210 |
| +6.82% |
| 15.4만 |
| 2026.09.23 | ₩2,795 | ₩3,035 | ₩2,680 | ₩3,005 | +7.51% | 11.7만 |
|---|
| 2026.09.22 | ₩2,860 | ₩2,910 | ₩2,610 | ₩2,785 | -2.62% | 13.9만 |
|---|
| 2026.09.21 | ₩2,950 | ₩3,090 | ₩2,825 | ₩2,860 | -3.05% | 10.8만 |
|---|
| 2026.09.18 | ₩2,945 | ₩3,200 | ₩2,745 | ₩2,940 | -0.17% | 40.5만 |
|---|
| 2026.09.17 | ₩2,600 | ₩3,200 | ₩2,600 | ₩2,920 | +12.31% | 46만 |
|---|
| 2026.09.16 | ₩2,580 | ₩2,620 | ₩2,470 | ₩2,520 | -2.33% | 6.8만 |
|---|
| 2026.09.15 | ₩2,500 | ₩2,670 | ₩2,350 | ₩2,530 | +1.20% | 11.3만 |
|---|
| 2026.09.14 | ₩2,250 | ₩2,500 | ₩2,250 | ₩2,495 | +10.89% | 28.2만 |
|---|
| 2026.09.11 | ₩2,065 | ₩2,415 | ₩1,990 | ₩2,220 | +7.51% | 21.9만 |
|---|
| 2026.09.10 | ₩2,055 | ₩2,200 | ₩2,055 | ₩2,105 | +2.43% | 11.4만 |
|---|
| 2026.09.09 | ₩1,977 | ₩2,170 | ₩1,952 | ₩2,130 | +7.74% | 14.1만 |
|---|
| 2026.09.08 | ₩1,995 | ₩1,995 | ₩1,940 | ₩1,977 | -0.90% | 5.6만 |
|---|
| 2026.09.07 | ₩2,020 | ₩2,070 | ₩1,940 | ₩1,973 | -2.33% | 11만 |
|---|
| 2026.09.04 | ₩1,827 | ₩1,978 | ₩1,823 | ₩1,964 | +7.50% | 12.2만 |
|---|
| 2026.09.03 | ₩1,797 | ₩1,869 | ₩1,753 | ₩1,821 | +1.34% | 5.4만 |
|---|
| 2026.09.02 | ₩1,870 | ₩1,870 | ₩1,724 | ₩1,797 | -3.90% | 6.3만 |
|---|
| 2026.09.01 | ₩2,120 | ₩2,120 | ₩1,839 | ₩1,850 | -12.74% | 11만 |
|---|
| 2026.08.31 | ₩1,825 | ₩2,090 | ₩1,825 | ₩1,928 | +5.64% | 30.6만 |
|---|
| 2026.08.28 | ₩2,025 | ₩2,280 | ₩1,850 | ₩1,913 | -5.53% | 276.1만 |
|---|
| 2026.08.27 | ₩1,362 | ₩1,757 | ₩1,362 | ₩1,757 | +29.00% | 142.9만 |
|---|
| 2026.08.26 | ₩1,065 | ₩1,352 | ₩1,055 | ₩1,352 | +26.95% | 89.3만 |
|---|
| 2026.08.25 | ₩997 | ₩1,060 | ₩960 | ₩1,040 | +4.31% | 8.1만 |
|---|
| 2026.08.24 | ₩967 | ₩1,014 | ₩956 | ₩967 | 0.00% | 4.2만 |
|---|
| 2026.08.21 | ₩950 | ₩1,034 | ₩950 | ₩967 | +1.79% | 7.9만 |
|---|
| 2026.08.20 | ₩1,115 | ₩1,115 | ₩986 | ₩1,011 | -9.33% | 19.8만 |
|---|
| 2026.08.19 | ₩1,119 | ₩1,186 | ₩1,054 | ₩1,130 | +0.98% | 4.8만 |
|---|
| 2026.08.18 | ₩1,114 | ₩1,145 | ₩1,080 | ₩1,113 | -0.09% | 9.4만 |
|---|
| 2026.08.14 | ₩1,139 | ₩1,139 | ₩1,065 | ₩1,114 | -2.19% | 7.2만 |
|---|
| 2026.08.13 | ₩1,215 | ₩1,230 | ₩1,110 | ₩1,112 | -8.48% | 16.3만 |
|---|
| 2026.08.12 | ₩1,112 | ₩1,230 | ₩1,100 | ₩1,215 | +9.26% | 22만 |
|---|
| 2026.08.11 | ₩1,072 | ₩1,144 | ₩1,021 | ₩1,112 | +3.73% | 16.5만 |
|---|
| 2026.08.10 | ₩1,100 | ₩1,103 | ₩991 | ₩1,072 | -2.55% | 21.4만 |
|---|
| 2026.08.07 | ₩1,166 | ₩1,408 | ₩1,120 | ₩1,140 | -2.23% | 77.5만 |
|---|
| 2026.08.06 | ₩1,324 | ₩1,350 | ₩1,100 | ₩1,159 | -12.46% | 27.5만 |
|---|
| 2026.08.05 | ₩1,350 | ₩1,400 | ₩1,299 | ₩1,299 | -3.78% | 14.9만 |
|---|
| 2026.08.04 | ₩1,283 | ₩1,400 | ₩1,274 | ₩1,292 | +0.70% | 23만 |
|---|
| 2026.08.03 | ₩1,340 | ₩1,340 | ₩1,245 | ₩1,283 | -4.25% | 16.1만 |
|---|
| 2026.07.31 | ₩1,405 | ₩1,505 | ₩1,234 | ₩1,340 | -4.63% | 31.9만 |
|---|
| 2026.07.30 | ₩1,401 | ₩1,453 | ₩1,270 | ₩1,406 | +0.36% | 6.8만 |
|---|
| 2026.07.29 | ₩1,560 | ₩1,581 | ₩1,380 | ₩1,401 | -10.19% | 13만 |
|---|
| 2026.07.28 | ₩1,516 | ₩1,610 | ₩1,465 | ₩1,603 | +5.74% | 4.3만 |
|---|
| 2026.07.27 | ₩1,594 | ₩1,642 | ₩1,537 | ₩1,595 | +0.06% | 4.3만 |
|---|
| 2026.07.24 | ₩1,605 | ₩1,649 | ₩1,462 | ₩1,592 | -0.81% | 4.9만 |
|---|
| 2026.07.23 | ₩1,667 | ₩1,720 | ₩1,504 | ₩1,603 | -3.84% | 11만 |
|---|
| 2026.07.22 | ₩1,451 | ₩1,895 | ₩1,451 | ₩1,667 | +14.89% | 99만 |
|---|
| 2026.07.21 | ₩1,618 | ₩1,618 | ₩1,372 | ₩1,458 | -9.89% | 10.1만 |
|---|
| 2026.07.20 | ₩1,671 | ₩1,720 | ₩1,618 | ₩1,676 | +0.30% | 3.5만 |
|---|
| 2026.07.16 | ₩1,815 | ₩1,815 | ₩1,610 | ₩1,662 | -8.43% | 4.3만 |
|---|
| 2026.07.15 | ₩1,847 | ₩1,847 | ₩1,704 | ₩1,750 | -5.25% | 2.2만 |
|---|
| 2026.07.14 | ₩1,884 | ₩1,901 | ₩1,597 | ₩1,775 | -5.79% | 7.4만 |
|---|
| 2026.07.13 | ₩1,734 | ₩2,090 | ₩1,734 | ₩1,883 | +8.59% | 10.5만 |
|---|
| 2026.07.10 | ₩1,621 | ₩1,776 | ₩1,621 | ₩1,734 | +6.97% | 5.7만 |
|---|
| 2026.07.09 | ₩1,565 | ₩1,689 | ₩1,518 | ₩1,621 | +3.58% | 8.3만 |
|---|
| 2026.07.08 | ₩1,521 | ₩1,566 | ₩1,420 | ₩1,565 | +2.89% | 2.9만 |
|---|
| 2026.07.07 | ₩1,710 | ₩1,710 | ₩1,400 | ₩1,521 | -11.05% | 3.9만 |
|---|
| 2026.07.06 | ₩1,751 | ₩1,751 | ₩1,522 | ₩1,569 | -10.39% | 4.9만 |
|---|
| 2026.07.03 | ₩1,579 | ₩1,659 | ₩1,334 | ₩1,550 | -1.84% | 15.2만 |
|---|
| 2026.07.02 | ₩1,776 | ₩1,776 | ₩1,571 | ₩1,580 | -11.04% | 6.2만 |
|---|
| 2026.07.01 | ₩1,672 | ₩1,775 | ₩1,671 | ₩1,672 | 0.00% | 4.9만 |
|---|
| 2026.06.30 | ₩1,638 | ₩1,768 | ₩1,638 | ₩1,671 | +2.01% | 4.7만 |
|---|
| 2026.06.29 | ₩1,605 | ₩1,678 | ₩1,580 | ₩1,638 | +2.06% | 8.2만 |
|---|
| 2026.06.26 | ₩1,860 | ₩1,860 | ₩1,605 | ₩1,605 | -13.71% | 9만 |
|---|
| 2026.06.25 | ₩1,947 | ₩1,961 | ₩1,822 | ₩1,860 | -4.47% | 5.7만 |
|---|
| 2026.06.24 | ₩1,824 | ₩1,953 | ₩1,726 | ₩1,820 | -0.22% | 6.5만 |
|---|
| 2026.06.23 | ₩1,933 | ₩1,955 | ₩1,751 | ₩1,824 | -5.64% | 9.3만 |
|---|
| 2026.06.22 | ₩2,010 | ₩2,060 | ₩1,931 | ₩1,942 | -3.38% | 8.4만 |
|---|
| 2026.06.19 | ₩2,250 | ₩2,255 | ₩1,912 | ₩1,963 | -12.76% | 31.7만 |
|---|
| 2026.06.18 | ₩2,160 | ₩2,740 | ₩2,160 | ₩2,270 | +5.09% | 163.6만 |
|---|
| 2026.06.17 | ₩2,165 | ₩2,190 | ₩2,090 | ₩2,110 | -2.54% | 14.4만 |
|---|
| 2026.06.16 | ₩2,265 | ₩2,265 | ₩2,155 | ₩2,165 | -4.42% | 12.2만 |
|---|
| 2026.06.15 | ₩2,325 | ₩2,375 | ₩2,165 | ₩2,285 | -1.72% | 36.4만 |
|---|
| 2026.06.12 | ₩2,580 | ₩2,890 | ₩2,135 | ₩2,325 | -9.88% | 169.9만 |
|---|
| 2026.06.11 | ₩2,950 | ₩3,500 | ₩2,465 | ₩2,495 | -15.42% | 494.4만 |
|---|
| 2026.06.10 | ₩2,065 | ₩2,700 | ₩2,035 | ₩2,700 | +30.75% | 322 |
|---|
| 2026.06.09 | ₩2,025 | ₩2,205 | ₩1,999 | ₩2,080 | +2.72% | 6만 |
|---|
| 2026.06.08 | ₩2,195 | ₩2,195 | ₩1,971 | ₩2,025 | -7.74% | 7.1만 |
|---|
| 2026.06.05 | ₩2,135 | ₩2,330 | ₩2,120 | ₩2,195 | +2.81% | 3.6만 |
|---|
| 2026.06.04 | ₩2,170 | ₩2,170 | ₩2,065 | ₩2,135 | -1.61% | 6.5만 |
|---|
| 2026.06.02 | ₩2,270 | ₩2,300 | ₩2,095 | ₩2,175 | -4.19% | 8.6만 |
|---|
| 2026.06.01 | ₩2,450 | ₩2,495 | ₩2,210 | ₩2,270 | -7.35% | 18.9만 |
|---|
| 2026.05.29 | ₩2,420 | ₩2,450 | ₩2,340 | ₩2,450 | +1.24% | 6.2만 |
|---|
| 2026.05.28 | ₩2,510 | ₩2,555 | ₩2,350 | ₩2,440 | -2.79% | 9.4만 |
|---|
| 2026.05.27 | ₩2,620 | ₩2,700 | ₩2,510 | ₩2,510 | -4.20% | 7.5만 |
|---|
| 2026.05.26 | ₩2,515 | ₩2,752 | ₩2,505 | ₩2,620 | +4.17% | 18.8만 |
|---|
| 2026.05.22 | ₩2,535 | ₩2,600 | ₩2,450 | ₩2,555 | +0.79% | 11.3만 |
|---|
| 2026.05.21 | ₩2,780 | ₩2,785 | ₩2,475 | ₩2,505 | -9.89% | 38.9만 |
|---|
| 2026.05.20 | ₩2,610 | ₩2,850 | ₩2,580 | ₩2,695 | +3.26% | 23.1만 |
|---|
| 2026.05.19 | ₩2,805 | ₩2,980 | ₩2,645 | ₩2,680 | -4.46% | 18.6만 |
|---|
| 2026.05.18 | ₩3,005 | ₩3,005 | ₩2,650 | ₩2,800 | -6.82% | 31.7만 |
|---|
| 2026.05.15 | ₩3,560 | ₩3,565 | ₩2,840 | ₩3,000 | -15.73% | 92.9만 |
|---|
| 2026.05.14 | ₩5,450 | ₩5,480 | ₩3,380 | ₩3,580 | -34.31% | 266만 |
|---|
| 2026.05.13 | ₩4,630 | ₩4,630 | ₩4,630 | ₩4,630 | 0.00% | 36.4만 |
|---|
| 2026.05.12 | ₩3,260 | ₩3,565 | ₩3,040 | ₩3,565 | +9.36% | 28.5만 |
|---|
| 2026.05.11 | ₩2,745 | ₩2,745 | ₩2,745 | ₩2,745 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩2,745 | ₩2,745 | ₩2,745 | ₩2,745 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,745 | ₩2,745 | ₩2,745 | ₩2,745 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,745 | ₩2,745 | ₩2,745 | ₩2,745 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,745 | ₩2,745 | ₩2,745 | ₩2,745 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,745 | ₩2,745 | ₩2,745 | ₩2,745 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,745 | ₩2,745 | ₩2,745 | ₩2,745 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,745 | ₩2,745 | ₩2,745 | ₩2,745 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,745 | ₩2,745 | ₩2,745 | ₩2,745 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩2,745 | ₩2,745 | ₩2,745 | ₩2,745 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩2,745 | ₩2,745 | ₩2,745 | ₩2,745 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩2,745 | ₩2,745 | ₩2,745 | ₩2,745 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩2,745 | ₩2,745 | ₩2,745 | ₩2,745 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩2,745 | ₩2,745 | ₩2,745 | ₩2,745 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩2,745 | ₩2,745 | ₩2,745 | ₩2,745 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩2,745 | ₩2,745 | ₩2,745 | ₩2,745 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩2,745 | ₩2,745 | ₩2,745 | ₩2,745 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩2,745 | ₩2,745 | ₩2,745 | ₩2,745 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩2,665 | ₩2,850 | ₩2,650 | ₩2,745 | +3.00% | 11.7만 |
|---|
| 2026.04.10 | ₩2,635 | ₩2,680 | ₩2,620 | ₩2,665 | +1.14% | 6.5만 |
|---|
| 2026.04.09 | ₩2,740 | ₩2,740 | ₩2,585 | ₩2,630 | -4.01% | 4.9만 |
|---|
| 2026.04.08 | ₩2,550 | ₩2,925 | ₩2,540 | ₩2,680 | +5.10% | 23.1만 |
|---|
| 2026.04.07 | ₩2,720 | ₩2,720 | ₩2,510 | ₩2,530 | -6.99% | 6.5만 |
|---|
| 2026.04.06 | ₩2,660 | ₩2,740 | ₩2,585 | ₩2,625 | -1.32% | 7.1만 |
|---|
| 2026.04.03 | ₩2,740 | ₩2,745 | ₩2,635 | ₩2,650 | -3.28% | 6.3만 |
|---|
| 2026.04.02 | ₩2,920 | ₩2,970 | ₩2,660 | ₩2,665 | -8.73% | 11.1만 |
|---|
| 2026.04.01 | ₩2,930 | ₩2,930 | ₩2,755 | ₩2,880 | -1.71% | 13만 |
|---|
| 2026.03.31 | ₩2,985 | ₩2,985 | ₩2,805 | ₩2,810 | -5.86% | 9.6만 |
|---|
| 2026.03.30 | ₩2,995 | ₩3,045 | ₩2,900 | ₩2,985 | -0.33% | 4.4만 |
|---|
| 2026.03.27 | ₩3,060 | ₩3,060 | ₩2,955 | ₩3,050 | -0.33% | 6.3만 |
|---|
| 2026.03.26 | ₩3,200 | ₩3,225 | ₩3,050 | ₩3,095 | -3.28% | 5.4만 |
|---|
| 2026.03.25 | ₩3,150 | ₩3,225 | ₩3,105 | ₩3,185 | +1.11% | 5.2만 |
|---|
| 2026.03.24 | ₩3,200 | ₩3,230 | ₩3,000 | ₩3,140 | -1.88% | 8.2만 |
|---|
| 2026.03.23 | ₩3,210 | ₩3,210 | ₩3,075 | ₩3,095 | -3.58% | 7.6만 |
|---|
| 2026.03.20 | ₩3,110 | ₩3,630 | ₩3,050 | ₩3,210 | +3.22% | 41.4만 |
|---|
| 2026.03.19 | ₩3,235 | ₩3,295 | ₩3,105 | ₩3,110 | -3.86% | 11만 |
|---|
| 2026.03.18 | ₩3,390 | ₩3,390 | ₩3,230 | ₩3,235 | -4.57% | 10.3만 |
|---|
| 2026.03.17 | ₩3,330 | ₩3,400 | ₩3,270 | ₩3,285 | -1.35% | 13.8만 |
|---|
| 2026.03.16 | ₩3,315 | ₩3,410 | ₩3,235 | ₩3,320 | +0.15% | 10.6만 |
|---|
| 2026.03.13 | ₩3,315 | ₩3,385 | ₩3,150 | ₩3,315 | 0.00% | 13.2만 |
|---|
| 2026.03.12 | ₩3,400 | ₩3,590 | ₩3,280 | ₩3,395 | -0.15% | 29.9만 |
|---|
| 2026.03.11 | ₩3,310 | ₩3,995 | ₩3,100 | ₩3,405 | +2.87% | 205.1만 |
|---|
| 2026.03.10 | ₩3,335 | ₩3,430 | ₩3,065 | ₩3,115 | -6.60% | 18.1만 |
|---|
| 2026.03.09 | ₩3,375 | ₩3,375 | ₩3,055 | ₩3,245 | -3.85% | 18.3만 |
|---|
| 2026.03.06 | ₩3,200 | ₩3,595 | ₩3,175 | ₩3,450 | +7.81% | 29.6만 |
|---|
| 2026.03.05 | ₩3,060 | ₩3,525 | ₩3,060 | ₩3,260 | +6.54% | 26.7만 |
|---|
| 2026.03.04 | ₩3,335 | ₩3,335 | ₩2,795 | ₩2,940 | -11.84% | 31.4만 |
|---|
| 2026.03.03 | ₩3,645 | ₩3,720 | ₩3,375 | ₩3,375 | -7.41% | 28.3만 |
|---|
| 2026.02.27 | ₩4,005 | ₩4,005 | ₩3,775 | ₩3,790 | -5.37% | 18.6만 |
|---|
| 2026.02.26 | ₩4,260 | ₩4,295 | ₩3,910 | ₩3,990 | -6.34% | 33.9만 |
|---|
| 2026.02.25 | ₩4,320 | ₩4,660 | ₩4,120 | ₩4,325 | +0.12% | 52.1만 |
|---|
| 2026.02.24 | ₩4,250 | ₩4,550 | ₩4,130 | ₩4,305 | +1.29% | 30.8만 |
|---|
| 2026.02.23 | ₩4,570 | ₩4,575 | ₩4,180 | ₩4,200 | -8.10% | 27.3만 |
|---|
| 2026.02.20 | ₩4,640 | ₩4,640 | ₩4,425 | ₩4,570 | -1.51% | 17.5만 |
|---|
| 2026.02.19 | ₩4,575 | ₩4,730 | ₩4,375 | ₩4,530 | -0.98% | 44.1만 |
|---|
| 2026.02.13 | ₩4,645 | ₩4,680 | ₩4,240 | ₩4,405 | -5.17% | 60만 |
|---|
| 2026.02.12 | ₩5,025 | ₩5,120 | ₩4,725 | ₩4,745 | -5.57% | 53.4만 |
|---|
| 2026.02.11 | ₩5,320 | ₩5,555 | ₩5,020 | ₩5,150 | -3.20% | 53.6만 |
|---|
| 2026.02.10 | ₩5,670 | ₩6,090 | ₩5,150 | ₩5,320 | -6.17% | 85.8만 |
|---|
| 2026.02.09 | ₩5,965 | ₩6,265 | ₩5,425 | ₩5,650 | -5.28% | 138.9만 |
|---|
| 2026.02.06 | ₩6,850 | ₩6,850 | ₩5,580 | ₩5,765 | -15.84% | 173.9만 |
|---|
| 2026.02.05 | ₩7,250 | ₩8,835 | ₩5,890 | ₩6,850 | -5.52% | 896.6만 |
|---|
| 2026.02.04 | ₩6,160 | ₩7,010 | ₩6,160 | ₩7,010 | +13.80% | 135.7만 |
|---|
| 2026.02.03 | ₩4,250 | ₩5,395 | ₩3,850 | ₩5,395 | +26.94% | 449.2만 |
|---|
| 2026.02.02 | ₩4,450 | ₩4,450 | ₩4,150 | ₩4,150 | -6.74% | 32.8만 |
|---|
| 2026.01.30 | ₩4,450 | ₩4,450 | ₩4,380 | ₩4,450 | 0.00% | 28.3만 |
|---|
| 2026.01.29 | ₩4,560 | ₩4,560 | ₩4,365 | ₩4,430 | -2.85% | 65.1만 |
|---|
| 2026.01.28 | ₩4,370 | ₩5,370 | ₩4,365 | ₩4,855 | +11.10% | 734.4만 |
|---|
| 2026.01.27 | ₩5,000 | ₩6,125 | ₩4,235 | ₩4,245 | -15.10% | 1009.4만 |
|---|
| 2026.01.26 | ₩4,080 | ₩4,715 | ₩4,080 | ₩4,715 | +15.56% | 151.9만 |
|---|
| 2026.01.23 | ₩2,800 | ₩3,630 | ₩2,775 | ₩3,630 | +29.64% | 282.8만 |
|---|
| 2026.01.22 | ₩2,715 | ₩3,365 | ₩2,650 | ₩2,795 | +2.95% | 193.5만 |
|---|
| 2026.01.21 | ₩2,655 | ₩2,725 | ₩2,615 | ₩2,670 | +0.56% | 6.4만 |
|---|
| 2026.01.20 | ₩2,725 | ₩2,725 | ₩2,630 | ₩2,655 | -2.57% | 4.7만 |
|---|
| 2026.01.19 | ₩2,610 | ₩2,705 | ₩2,575 | ₩2,660 | +1.92% | 8만 |
|---|
| 2026.01.16 | ₩2,685 | ₩2,730 | ₩2,610 | ₩2,610 | -2.79% | 5.2만 |
|---|
| 2026.01.15 | ₩2,640 | ₩2,705 | ₩2,580 | ₩2,680 | +1.52% | 6.3만 |
|---|
| 2026.01.14 | ₩2,635 | ₩2,685 | ₩2,590 | ₩2,625 | -0.38% | 4.7만 |
|---|
| 2026.01.13 | ₩2,740 | ₩2,750 | ₩2,555 | ₩2,635 | -3.83% | 11.2만 |
|---|
| 2026.01.12 | ₩2,600 | ₩2,985 | ₩2,600 | ₩2,735 | +5.19% | 40.8만 |
|---|
| 2026.01.09 | ₩2,460 | ₩2,525 | ₩2,430 | ₩2,510 | +2.03% | 3만 |
|---|
| 2026.01.08 | ₩2,590 | ₩2,590 | ₩2,460 | ₩2,460 | -5.02% | 6.5만 |
|---|
| 2026.01.07 | ₩2,580 | ₩2,620 | ₩2,535 | ₩2,540 | -1.55% | 4.4만 |
|---|
| 2026.01.06 | ₩2,650 | ₩2,655 | ₩2,575 | ₩2,580 | -2.64% | 4.5만 |
|---|
| 2026.01.05 | ₩2,600 | ₩2,670 | ₩2,600 | ₩2,620 | +0.77% | 3.8만 |
|---|
| 2026.01.02 | ₩2,540 | ₩2,610 | ₩2,535 | ₩2,600 | +2.36% | 4.5만 |
|---|
| 2025.12.30 | ₩2,550 | ₩2,590 | ₩2,505 | ₩2,540 | -0.39% | 4.8만 |
|---|
| 2025.12.29 | ₩2,550 | ₩2,590 | ₩2,500 | ₩2,550 | 0.00% | 5.6만 |
|---|
| 2025.12.26 | ₩2,610 | ₩2,615 | ₩2,540 | ₩2,550 | -2.30% | 6.7만 |
|---|
| 2025.12.24 | ₩2,600 | ₩2,655 | ₩2,570 | ₩2,615 | +0.58% | 5.5만 |
|---|
| 2025.12.23 | ₩2,670 | ₩2,690 | ₩2,590 | ₩2,620 | -1.87% | 8만 |
|---|
| 2025.12.22 | ₩2,745 | ₩2,755 | ₩2,665 | ₩2,670 | -2.73% | 8.5만 |
|---|
| 2025.12.19 | ₩2,700 | ₩2,765 | ₩2,650 | ₩2,740 | +1.48% | 7만 |
|---|
| 2025.12.18 | ₩2,705 | ₩2,790 | ₩2,650 | ₩2,695 | -0.37% | 10만 |
|---|
| 2025.12.17 | ₩2,865 | ₩2,930 | ₩2,725 | ₩2,765 | -3.49% | 12.7만 |
|---|
| 2025.12.16 | ₩2,855 | ₩3,050 | ₩2,760 | ₩2,865 | +0.35% | 40.6만 |
|---|
| 2025.12.15 | ₩2,860 | ₩2,875 | ₩2,685 | ₩2,825 | -1.22% | 21.1만 |
|---|
| 2025.12.12 | ₩3,055 | ₩3,455 | ₩2,840 | ₩2,860 | -6.38% | 292만 |
|---|
| 2025.12.11 | ₩2,350 | ₩3,055 | ₩2,350 | ₩3,055 | +30.00% | 201.4만 |
|---|
| 2025.12.10 | ₩2,280 | ₩2,360 | ₩2,280 | ₩2,350 | +3.07% | 1.8만 |
|---|
| 2025.12.09 | ₩2,300 | ₩2,335 | ₩2,280 | ₩2,295 | -0.22% | 1.2만 |
|---|
| 2025.12.08 | ₩2,340 | ₩2,355 | ₩2,275 | ₩2,300 | -1.71% | 3.1만 |
|---|
| 2025.12.05 | ₩2,325 | ₩2,355 | ₩2,300 | ₩2,340 | +0.65% | 2.4만 |
|---|
| 2025.12.04 | ₩2,355 | ₩2,365 | ₩2,320 | ₩2,325 | -1.27% | 2.3만 |
|---|
| 2025.12.03 | ₩2,365 | ₩2,380 | ₩2,325 | ₩2,355 | -0.42% | 3만 |
|---|
| 2025.12.02 | ₩2,350 | ₩2,375 | ₩2,315 | ₩2,365 | +0.64% | 2.3만 |
|---|
| 2025.12.01 | ₩2,325 | ₩2,400 | ₩2,325 | ₩2,350 | +1.08% | 3.4만 |
|---|
| 2025.11.28 | ₩2,345 | ₩2,370 | ₩2,315 | ₩2,320 | -1.07% | 4.3만 |
|---|
| 2025.11.27 | ₩2,385 | ₩2,410 | ₩2,320 | ₩2,345 | -1.68% | 5.9만 |
|---|
| 2025.11.26 | ₩2,395 | ₩2,420 | ₩2,370 | ₩2,385 | -0.42% | 2.5만 |
|---|
| 2025.11.25 | ₩2,380 | ₩2,460 | ₩2,330 | ₩2,395 | +0.63% | 4만 |
|---|
| 2025.11.24 | ₩2,490 | ₩2,505 | ₩2,360 | ₩2,380 | -4.42% | 8만 |
|---|
| 2025.11.21 | ₩2,535 | ₩2,535 | ₩2,480 | ₩2,490 | -1.78% | 4.2만 |
|---|
| 2025.11.20 | ₩2,560 | ₩2,600 | ₩2,545 | ₩2,560 | 0.00% | 2.1만 |
|---|
| 2025.11.19 | ₩2,570 | ₩2,610 | ₩2,515 | ₩2,560 | -0.39% | 4.4만 |
|---|
| 2025.11.18 | ₩2,585 | ₩2,630 | ₩2,555 | ₩2,570 | -0.58% | 4.2만 |
|---|
| 2025.11.17 | ₩2,675 | ₩2,795 | ₩2,600 | ₩2,605 | -2.62% | 7.9만 |
|---|
| 2025.11.14 | ₩2,770 | ₩2,775 | ₩2,690 | ₩2,720 | -1.81% | 4.4만 |
|---|
| 2025.11.13 | ₩2,860 | ₩2,880 | ₩2,735 | ₩2,775 | -2.97% | 4.1만 |
|---|
| 2025.11.12 | ₩2,780 | ₩2,880 | ₩2,765 | ₩2,860 | +2.88% | 4.4만 |
|---|
| 2025.11.11 | ₩2,775 | ₩2,835 | ₩2,760 | ₩2,780 | +0.18% | 2.6만 |
|---|
| 2025.11.10 | ₩2,760 | ₩2,835 | ₩2,730 | ₩2,775 | +0.54% | 3.9만 |
|---|
| 2025.11.07 | ₩2,765 | ₩2,810 | ₩2,725 | ₩2,760 | -0.18% | 7.3만 |
|---|
| 2025.11.06 | ₩2,895 | ₩2,895 | ₩2,765 | ₩2,825 | -2.42% | 4.9만 |
|---|
| 2025.11.05 | ₩2,840 | ₩2,885 | ₩2,740 | ₩2,825 | -0.53% | 13.8만 |
|---|
| 2025.11.04 | ₩2,885 | ₩3,370 | ₩2,785 | ₩2,840 | -1.56% | 64.8만 |
|---|
| 2025.11.03 | ₩2,840 | ₩2,915 | ₩2,740 | ₩2,850 | +0.35% | 14.1만 |
|---|
| 2025.10.31 | ₩2,845 | ₩2,865 | ₩2,805 | ₩2,840 | -0.18% | 3만 |
|---|
| 2025.10.30 | ₩2,925 | ₩2,925 | ₩2,830 | ₩2,840 | -2.91% | 4.4만 |
|---|
| 2025.10.29 | ₩2,905 | ₩2,925 | ₩2,875 | ₩2,875 | -1.03% | 3.6만 |
|---|
| 2025.10.28 | ₩2,930 | ₩2,940 | ₩2,895 | ₩2,905 | -0.85% | 2.6만 |
|---|
| 2025.10.27 | ₩2,920 | ₩2,965 | ₩2,885 | ₩2,905 | -0.51% | 6.1만 |
|---|
| 2025.10.24 | ₩2,930 | ₩3,045 | ₩2,900 | ₩2,920 | -0.34% | 4.7만 |
|---|
| 2025.10.23 | ₩2,935 | ₩2,970 | ₩2,910 | ₩2,935 | 0.00% | 3.1만 |
|---|
| 2025.10.22 | ₩2,945 | ₩2,965 | ₩2,880 | ₩2,930 | -0.51% | 4.2만 |
|---|
| 2025.10.21 | ₩2,950 | ₩3,025 | ₩2,935 | ₩2,945 | -0.17% | 5.1만 |
|---|
| 2025.10.20 | ₩2,935 | ₩2,985 | ₩2,910 | ₩2,940 | +0.17% | 4.7만 |
|---|
| 2025.10.17 | ₩3,040 | ₩3,080 | ₩2,850 | ₩2,935 | -3.45% | 9.7만 |
|---|
| 2025.10.16 | ₩3,245 | ₩3,245 | ₩3,005 | ₩3,005 | -7.40% | 9.5만 |
|---|
| 2025.10.15 | ₩3,150 | ₩3,240 | ₩3,130 | ₩3,190 | +1.27% | 7.7만 |
|---|
| 2025.10.14 | ₩3,235 | ₩3,380 | ₩3,125 | ₩3,145 | -2.78% | 8.6만 |
|---|
| 2025.10.13 | ₩3,375 | ₩3,375 | ₩3,205 | ₩3,235 | -4.15% | 10.2만 |
|---|
| 2025.10.10 | ₩3,390 | ₩3,515 | ₩3,370 | ₩3,375 | -0.44% | 4.5만 |
|---|