시장 데이터를 불러오는 중
전체 종목
워트 과거 주가
396470.KQ · KOSDAQ
주요 제품·사업: 초정밀 온습도 제어장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
396470.KQ · KOSDAQ
주요 제품·사업: 초정밀 온습도 제어장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩7,100 | ₩7,250 | ₩6,780 | ₩6,850 | -3.52% | 10.5만 |
| 2026.10.08 | ₩7,080 | ₩7,280 | ₩7,010 | ₩7,130 | +0.71% | 7.1만 |
| 2026.10.07 | ₩7,350 | ₩7,360 | ₩7,110 | ₩7,150 | -2.72% | 8.3만 |
| 2026.10.06 | ₩7,290 | ₩7,410 | ₩7,150 | ₩7,350 | +0.82% | 16만 |
| 2026.10.02 | ₩7,150 | ₩7,330 | ₩7,090 | ₩7,180 | +0.42% | 13.2만 |
| 2026.10.01 | ₩6,950 | ₩7,190 | ₩6,850 | ₩7,150 | +2.88% | 14.6만 |
| 2026.09.30 | ₩7,000 | ₩7,170 | ₩6,840 | ₩6,920 | -1.14% | 10.6만 |
| 2026.09.29 | ₩6,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,740 |
| ₩6,890 |
| +0.58% |
| 7.7만 |
| 2026.09.28 | ₩6,760 | ₩6,940 | ₩6,750 | ₩6,840 | +1.18% | 7.7만 |
|---|
| 2026.09.23 | ₩6,780 | ₩6,850 | ₩6,700 | ₩6,760 | -0.29% | 4만 |
|---|
| 2026.09.22 | ₩6,890 | ₩6,960 | ₩6,710 | ₩6,720 | -2.47% | 6.1만 |
|---|
| 2026.09.21 | ₩6,740 | ₩6,860 | ₩6,650 | ₩6,780 | +0.59% | 8만 |
|---|
| 2026.09.18 | ₩6,840 | ₩6,880 | ₩6,670 | ₩6,690 | -2.19% | 6.7만 |
|---|
| 2026.09.17 | ₩6,600 | ₩6,830 | ₩6,560 | ₩6,740 | +2.12% | 7.4만 |
|---|
| 2026.09.16 | ₩6,570 | ₩6,630 | ₩6,460 | ₩6,560 | -0.15% | 6.2만 |
|---|
| 2026.09.15 | ₩6,510 | ₩6,700 | ₩6,510 | ₩6,520 | +0.15% | 7.3만 |
|---|
| 2026.09.14 | ₩6,550 | ₩6,770 | ₩6,540 | ₩6,570 | +0.31% | 4.5만 |
|---|
| 2026.09.11 | ₩6,600 | ₩6,830 | ₩6,490 | ₩6,720 | +1.82% | 5.1만 |
|---|
| 2026.09.10 | ₩6,720 | ₩6,910 | ₩6,700 | ₩6,780 | +0.89% | 11만 |
|---|
| 2026.09.09 | ₩6,720 | ₩6,860 | ₩6,650 | ₩6,710 | -0.15% | 10만 |
|---|
| 2026.09.08 | ₩6,450 | ₩7,130 | ₩6,450 | ₩6,630 | +2.79% | 57.6만 |
|---|
| 2026.09.07 | ₩6,490 | ₩6,510 | ₩6,310 | ₩6,370 | -1.85% | 8만 |
|---|
| 2026.09.04 | ₩6,330 | ₩6,440 | ₩6,250 | ₩6,310 | -0.32% | 7만 |
|---|
| 2026.09.03 | ₩6,420 | ₩7,060 | ₩6,260 | ₩6,280 | -2.18% | 23.1만 |
|---|
| 2026.09.02 | ₩6,120 | ₩6,390 | ₩6,080 | ₩6,260 | +2.29% | 7.2만 |
|---|
| 2026.09.01 | ₩6,320 | ₩6,420 | ₩6,250 | ₩6,300 | -0.32% | 5.6만 |
|---|
| 2026.08.31 | ₩6,450 | ₩6,515 | ₩6,250 | ₩6,430 | -0.31% | 6.4만 |
|---|
| 2026.08.28 | ₩6,220 | ₩6,450 | ₩6,200 | ₩6,450 | +3.70% | 7만 |
|---|
| 2026.08.27 | ₩6,270 | ₩6,360 | ₩6,220 | ₩6,290 | +0.32% | 7.2만 |
|---|
| 2026.08.26 | ₩6,460 | ₩6,460 | ₩6,150 | ₩6,270 | -2.94% | 11.8만 |
|---|
| 2026.08.25 | ₩6,100 | ₩6,480 | ₩6,000 | ₩6,430 | +5.41% | 16.3만 |
|---|
| 2026.08.24 | ₩6,310 | ₩6,680 | ₩6,160 | ₩6,180 | -2.06% | 32.4만 |
|---|
| 2026.08.21 | ₩6,650 | ₩7,060 | ₩6,430 | ₩6,490 | -2.41% | 66.6만 |
|---|
| 2026.08.20 | ₩7,080 | ₩7,490 | ₩6,730 | ₩6,740 | -4.80% | 145만 |
|---|
| 2026.08.19 | ₩6,730 | ₩7,870 | ₩6,150 | ₩7,000 | +4.01% | 458.3만 |
|---|
| 2026.08.18 | ₩6,170 | ₩7,400 | ₩6,140 | ₩6,730 | +9.08% | 416.6만 |
|---|
| 2026.08.14 | ₩6,300 | ₩6,400 | ₩6,060 | ₩6,170 | -2.06% | 5.5만 |
|---|
| 2026.08.13 | ₩6,520 | ₩6,570 | ₩6,270 | ₩6,320 | -3.07% | 8.8만 |
|---|
| 2026.08.12 | ₩6,450 | ₩6,600 | ₩6,440 | ₩6,490 | +0.62% | 5.8만 |
|---|
| 2026.08.11 | ₩6,180 | ₩6,500 | ₩6,090 | ₩6,440 | +4.21% | 7.4만 |
|---|
| 2026.08.10 | ₩5,980 | ₩6,280 | ₩5,830 | ₩6,220 | +4.01% | 8.8만 |
|---|
| 2026.08.07 | ₩5,680 | ₩5,900 | ₩5,600 | ₩5,830 | +2.64% | 6.5만 |
|---|
| 2026.08.06 | ₩5,720 | ₩5,770 | ₩5,510 | ₩5,670 | -0.87% | 3만 |
|---|
| 2026.08.05 | ₩5,700 | ₩5,760 | ₩5,600 | ₩5,710 | +0.18% | 5.4만 |
|---|
| 2026.08.04 | ₩5,310 | ₩5,540 | ₩5,270 | ₩5,480 | +3.20% | 6.6만 |
|---|
| 2026.08.03 | ₩5,250 | ₩5,450 | ₩5,010 | ₩5,340 | +1.71% | 4.5만 |
|---|
| 2026.07.31 | ₩4,695 | ₩5,250 | ₩4,695 | ₩5,250 | +11.82% | 11.4만 |
|---|
| 2026.07.30 | ₩4,125 | ₩4,690 | ₩4,125 | ₩4,450 | +7.88% | 6.9만 |
|---|
| 2026.07.29 | ₩4,905 | ₩5,100 | ₩4,415 | ₩4,460 | -9.07% | 15.1만 |
|---|
| 2026.07.28 | ₩5,140 | ₩5,190 | ₩4,850 | ₩4,900 | -4.67% | 7만 |
|---|
| 2026.07.27 | ₩5,250 | ₩5,700 | ₩5,250 | ₩5,300 | +0.95% | 6.2만 |
|---|
| 2026.07.24 | ₩5,510 | ₩5,510 | ₩5,190 | ₩5,190 | -5.81% | 4.3만 |
|---|
| 2026.07.23 | ₩5,210 | ₩5,550 | ₩5,210 | ₩5,520 | +5.95% | 4.2만 |
|---|
| 2026.07.22 | ₩5,490 | ₩5,620 | ₩5,210 | ₩5,210 | -5.10% | 4만 |
|---|
| 2026.07.21 | ₩5,070 | ₩5,350 | ₩4,975 | ₩5,310 | +4.73% | 4.1만 |
|---|
| 2026.07.20 | ₩5,250 | ₩5,260 | ₩5,010 | ₩5,070 | -3.43% | 4.7만 |
|---|
| 2026.07.16 | ₩5,490 | ₩5,490 | ₩5,230 | ₩5,270 | -4.01% | 2.6만 |
|---|
| 2026.07.15 | ₩5,190 | ₩5,600 | ₩5,190 | ₩5,560 | +7.13% | 4.3만 |
|---|
| 2026.07.14 | ₩5,180 | ₩5,280 | ₩4,855 | ₩5,100 | -1.54% | 6.9만 |
|---|
| 2026.07.13 | ₩5,580 | ₩5,750 | ₩5,200 | ₩5,200 | -6.81% | 5.1만 |
|---|
| 2026.07.10 | ₩5,180 | ₩5,650 | ₩5,140 | ₩5,570 | +7.53% | 6만 |
|---|
| 2026.07.09 | ₩5,130 | ₩5,390 | ₩5,060 | ₩5,130 | 0.00% | 4.5만 |
|---|
| 2026.07.08 | ₩5,420 | ₩5,560 | ₩5,150 | ₩5,150 | -4.98% | 7.6만 |
|---|
| 2026.07.07 | ₩5,670 | ₩5,880 | ₩5,340 | ₩5,430 | -4.23% | 5.7만 |
|---|
| 2026.07.06 | ₩5,780 | ₩5,840 | ₩5,490 | ₩5,670 | -1.90% | 6.2만 |
|---|
| 2026.07.03 | ₩5,630 | ₩5,710 | ₩5,350 | ₩5,640 | +0.18% | 6만 |
|---|
| 2026.07.02 | ₩6,050 | ₩6,180 | ₩5,550 | ₩5,580 | -7.77% | 9.2만 |
|---|
| 2026.07.01 | ₩5,750 | ₩6,460 | ₩5,730 | ₩6,190 | +7.65% | 20.2만 |
|---|
| 2026.06.30 | ₩5,940 | ₩6,090 | ₩5,730 | ₩5,730 | -3.54% | 6.9만 |
|---|
| 2026.06.29 | ₩5,320 | ₩5,940 | ₩5,320 | ₩5,940 | +11.65% | 8.9만 |
|---|
| 2026.06.26 | ₩5,630 | ₩5,900 | ₩5,120 | ₩5,320 | -5.51% | 18.1만 |
|---|
| 2026.06.25 | ₩5,850 | ₩6,330 | ₩5,600 | ₩5,630 | -3.76% | 7.3만 |
|---|
| 2026.06.24 | ₩5,740 | ₩5,850 | ₩5,610 | ₩5,740 | 0.00% | 10만 |
|---|
| 2026.06.23 | ₩6,290 | ₩6,800 | ₩5,750 | ₩5,780 | -8.11% | 22.8만 |
|---|
| 2026.06.22 | ₩6,300 | ₩6,470 | ₩6,070 | ₩6,200 | -1.59% | 7.8만 |
|---|
| 2026.06.19 | ₩6,600 | ₩6,650 | ₩6,170 | ₩6,330 | -4.09% | 8만 |
|---|
| 2026.06.18 | ₩6,720 | ₩6,740 | ₩6,500 | ₩6,550 | -2.53% | 6.7만 |
|---|
| 2026.06.17 | ₩6,860 | ₩6,920 | ₩6,720 | ₩6,730 | -1.90% | 7.6만 |
|---|
| 2026.06.16 | ₩7,090 | ₩7,160 | ₩6,850 | ₩6,850 | -3.39% | 7.2만 |
|---|
| 2026.06.15 | ₩7,260 | ₩7,260 | ₩6,980 | ₩7,050 | -2.89% | 12.6만 |
|---|
| 2026.06.12 | ₩6,790 | ₩7,160 | ₩6,790 | ₩6,940 | +2.21% | 12.9만 |
|---|
| 2026.06.11 | ₩6,080 | ₩6,620 | ₩6,020 | ₩6,590 | +8.39% | 8.8만 |
|---|
| 2026.06.10 | ₩6,530 | ₩6,690 | ₩6,060 | ₩6,250 | -4.29% | 2 |
|---|
| 2026.06.09 | ₩6,110 | ₩6,770 | ₩6,110 | ₩6,530 | +6.87% | 14.1만 |
|---|
| 2026.06.08 | ₩6,200 | ₩6,360 | ₩6,010 | ₩6,110 | -1.45% | 19.6만 |
|---|
| 2026.06.05 | ₩6,820 | ₩7,010 | ₩6,520 | ₩6,600 | -3.23% | 13.7만 |
|---|
| 2026.06.04 | ₩6,710 | ₩7,230 | ₩6,700 | ₩6,880 | +2.53% | 14.6만 |
|---|
| 2026.06.02 | ₩7,000 | ₩7,010 | ₩6,640 | ₩6,760 | -3.43% | 20만 |
|---|
| 2026.06.01 | ₩7,230 | ₩7,260 | ₩6,880 | ₩7,000 | -3.18% | 26.1만 |
|---|
| 2026.05.29 | ₩7,890 | ₩8,000 | ₩7,200 | ₩7,210 | -8.62% | 32.9만 |
|---|
| 2026.05.28 | ₩8,150 | ₩8,210 | ₩7,480 | ₩7,870 | -3.44% | 36만 |
|---|
| 2026.05.27 | ₩8,840 | ₩9,480 | ₩8,050 | ₩8,150 | -7.81% | 188.6만 |
|---|
| 2026.05.26 | ₩8,470 | ₩8,700 | ₩8,300 | ₩8,340 | -1.53% | 31.5만 |
|---|
| 2026.05.22 | ₩8,110 | ₩8,430 | ₩8,000 | ₩8,300 | +2.34% | 31.4만 |
|---|
| 2026.05.21 | ₩8,140 | ₩8,340 | ₩7,940 | ₩8,060 | -0.98% | 33.7만 |
|---|
| 2026.05.20 | ₩7,750 | ₩8,160 | ₩7,420 | ₩7,890 | +1.81% | 25.4만 |
|---|
| 2026.05.19 | ₩8,000 | ₩8,200 | ₩7,600 | ₩7,850 | -1.88% | 28.2만 |
|---|
| 2026.05.18 | ₩8,080 | ₩8,180 | ₩7,680 | ₩8,000 | -0.99% | 40.6만 |
|---|
| 2026.05.15 | ₩8,770 | ₩8,910 | ₩8,030 | ₩8,280 | -5.59% | 37.7만 |
|---|
| 2026.05.14 | ₩8,890 | ₩8,910 | ₩8,510 | ₩8,740 | -1.69% | 34.7만 |
|---|
| 2026.05.13 | ₩8,960 | ₩9,100 | ₩8,550 | ₩8,830 | -1.45% | 36.5만 |
|---|
| 2026.05.12 | ₩9,400 | ₩9,990 | ₩8,790 | ₩9,000 | -4.26% | 113.5만 |
|---|
| 2026.05.11 | ₩10,210 | ₩10,550 | ₩9,240 | ₩9,350 | -8.42% | 152.6만 |
|---|
| 2026.05.08 | ₩10,020 | ₩10,500 | ₩9,410 | ₩9,670 | -3.49% | 111.2만 |
|---|
| 2026.05.07 | ₩10,900 | ₩10,960 | ₩9,820 | ₩10,120 | -7.16% | 354.7만 |
|---|
| 2026.05.06 | ₩9,050 | ₩10,590 | ₩8,940 | ₩10,590 | +17.02% | 237.2만 |
|---|
| 2026.05.04 | ₩7,890 | ₩8,200 | ₩7,880 | ₩8,150 | +3.30% | 27.5만 |
|---|
| 2026.04.30 | ₩7,950 | ₩8,100 | ₩7,850 | ₩7,870 | -1.01% | 18만 |
|---|
| 2026.04.29 | ₩7,930 | ₩8,020 | ₩7,720 | ₩7,880 | -0.63% | 14.6만 |
|---|
| 2026.04.28 | ₩7,960 | ₩8,100 | ₩7,890 | ₩7,930 | -0.38% | 16.9만 |
|---|
| 2026.04.27 | ₩8,170 | ₩8,260 | ₩8,000 | ₩8,070 | -1.22% | 23.8만 |
|---|
| 2026.04.24 | ₩7,730 | ₩8,100 | ₩7,730 | ₩8,080 | +4.53% | 31.6만 |
|---|
| 2026.04.23 | ₩7,890 | ₩7,890 | ₩7,550 | ₩7,730 | -2.03% | 16.3만 |
|---|
| 2026.04.22 | ₩7,690 | ₩7,750 | ₩7,520 | ₩7,750 | +0.78% | 12만 |
|---|
| 2026.04.21 | ₩7,810 | ₩7,890 | ₩7,630 | ₩7,690 | -1.54% | 15.8만 |
|---|
| 2026.04.20 | ₩7,890 | ₩7,890 | ₩7,610 | ₩7,730 | -2.03% | 12.8만 |
|---|
| 2026.04.17 | ₩7,890 | ₩7,910 | ₩7,660 | ₩7,740 | -1.90% | 30.7만 |
|---|
| 2026.04.16 | ₩7,540 | ₩7,780 | ₩7,390 | ₩7,710 | +2.25% | 23.6만 |
|---|
| 2026.04.15 | ₩7,490 | ₩7,520 | ₩7,370 | ₩7,490 | 0.00% | 13.3만 |
|---|
| 2026.04.14 | ₩7,300 | ₩7,490 | ₩7,300 | ₩7,370 | +0.96% | 17.1만 |
|---|
| 2026.04.13 | ₩7,190 | ₩7,370 | ₩7,050 | ₩7,190 | 0.00% | 11.1만 |
|---|
| 2026.04.10 | ₩7,030 | ₩7,360 | ₩6,980 | ₩7,210 | +2.56% | 23.5만 |
|---|
| 2026.04.09 | ₩6,930 | ₩7,030 | ₩6,830 | ₩6,870 | -0.87% | 4.2만 |
|---|
| 2026.04.08 | ₩6,960 | ₩7,060 | ₩6,880 | ₩7,030 | +1.01% | 7.2만 |
|---|
| 2026.04.07 | ₩6,820 | ₩6,940 | ₩6,700 | ₩6,730 | -1.32% | 3.7만 |
|---|
| 2026.04.06 | ₩6,830 | ₩6,900 | ₩6,760 | ₩6,800 | -0.44% | 2.9만 |
|---|
| 2026.04.03 | ₩6,840 | ₩6,940 | ₩6,710 | ₩6,760 | -1.17% | 3.7만 |
|---|
| 2026.04.02 | ₩7,160 | ₩7,240 | ₩6,650 | ₩6,720 | -6.15% | 11만 |
|---|
| 2026.04.01 | ₩6,850 | ₩7,160 | ₩6,850 | ₩7,140 | +4.23% | 9.6만 |
|---|
| 2026.03.31 | ₩6,900 | ₩6,980 | ₩6,740 | ₩6,750 | -2.17% | 7.7만 |
|---|
| 2026.03.30 | ₩6,980 | ₩7,020 | ₩6,760 | ₩6,920 | -0.86% | 6.2만 |
|---|
| 2026.03.27 | ₩7,000 | ₩7,510 | ₩6,820 | ₩7,070 | +1.00% | 41.8만 |
|---|
| 2026.03.26 | ₩7,450 | ₩7,450 | ₩6,890 | ₩7,000 | -6.04% | 19.6만 |
|---|
| 2026.03.25 | ₩6,940 | ₩7,220 | ₩6,940 | ₩7,190 | +3.60% | 9.7만 |
|---|
| 2026.03.24 | ₩7,020 | ₩7,050 | ₩6,810 | ₩6,940 | -1.14% | 5.9만 |
|---|
| 2026.03.23 | ₩6,940 | ₩6,960 | ₩6,730 | ₩6,830 | -1.59% | 8.7만 |
|---|
| 2026.03.20 | ₩6,980 | ₩7,140 | ₩6,970 | ₩6,980 | 0.00% | 9.7만 |
|---|
| 2026.03.19 | ₩7,010 | ₩7,050 | ₩6,920 | ₩6,970 | -0.57% | 12만 |
|---|
| 2026.03.18 | ₩6,860 | ₩7,730 | ₩6,830 | ₩7,080 | +3.21% | 85.9만 |
|---|
| 2026.03.17 | ₩6,850 | ₩6,930 | ₩6,770 | ₩6,800 | -0.73% | 4.2만 |
|---|
| 2026.03.16 | ₩6,880 | ₩6,950 | ₩6,670 | ₩6,700 | -2.62% | 3.4만 |
|---|
| 2026.03.13 | ₩6,730 | ₩6,960 | ₩6,600 | ₩6,810 | +1.19% | 4.3만 |
|---|
| 2026.03.12 | ₩6,880 | ₩6,930 | ₩6,750 | ₩6,780 | -1.45% | 4만 |
|---|
| 2026.03.11 | ₩6,720 | ₩7,060 | ₩6,720 | ₩6,890 | +2.53% | 8.5만 |
|---|
| 2026.03.10 | ₩6,650 | ₩6,830 | ₩6,470 | ₩6,530 | -1.80% | 6만 |
|---|
| 2026.03.09 | ₩6,790 | ₩6,790 | ₩6,120 | ₩6,310 | -7.07% | 10.5만 |
|---|
| 2026.03.06 | ₩6,730 | ₩6,950 | ₩6,540 | ₩6,940 | +3.12% | 8.7만 |
|---|
| 2026.03.05 | ₩6,250 | ₩6,770 | ₩6,250 | ₩6,730 | +7.68% | 10.6만 |
|---|
| 2026.03.04 | ₩6,740 | ₩6,900 | ₩5,880 | ₩6,010 | -10.83% | 26.4만 |
|---|
| 2026.03.03 | ₩7,160 | ₩7,370 | ₩6,860 | ₩6,900 | -3.63% | 14.5만 |
|---|
| 2026.02.27 | ₩7,410 | ₩7,480 | ₩7,220 | ₩7,220 | -2.56% | 15만 |
|---|
| 2026.02.26 | ₩7,500 | ₩7,740 | ₩7,420 | ₩7,490 | -0.13% | 16.7만 |
|---|
| 2026.02.25 | ₩7,620 | ₩7,700 | ₩7,420 | ₩7,430 | -2.49% | 12.5만 |
|---|
| 2026.02.24 | ₩7,490 | ₩7,620 | ₩7,360 | ₩7,570 | +1.07% | 10.1만 |
|---|
| 2026.02.23 | ₩7,450 | ₩7,590 | ₩7,390 | ₩7,490 | +0.54% | 11.4만 |
|---|
| 2026.02.20 | ₩7,400 | ₩7,500 | ₩7,340 | ₩7,350 | -0.68% | 8.1만 |
|---|
| 2026.02.19 | ₩7,300 | ₩7,530 | ₩7,220 | ₩7,460 | +2.19% | 11.5만 |
|---|
| 2026.02.13 | ₩7,330 | ₩7,390 | ₩7,200 | ₩7,200 | -1.77% | 7.3만 |
|---|
| 2026.02.12 | ₩7,400 | ₩7,460 | ₩7,290 | ₩7,390 | -0.14% | 8.6만 |
|---|
| 2026.02.11 | ₩7,440 | ₩7,450 | ₩7,320 | ₩7,360 | -1.08% | 8.4만 |
|---|
| 2026.02.10 | ₩7,650 | ₩7,650 | ₩7,400 | ₩7,500 | -1.96% | 7.2만 |
|---|
| 2026.02.09 | ₩7,340 | ₩7,650 | ₩7,340 | ₩7,570 | +3.13% | 11.9만 |
|---|
| 2026.02.06 | ₩7,200 | ₩7,340 | ₩6,870 | ₩7,210 | +0.14% | 10.6만 |
|---|
| 2026.02.05 | ₩7,560 | ₩7,560 | ₩7,270 | ₩7,290 | -3.57% | 9.3만 |
|---|
| 2026.02.04 | ₩7,560 | ₩7,690 | ₩7,490 | ₩7,580 | +0.26% | 11.8만 |
|---|
| 2026.02.03 | ₩7,420 | ₩7,660 | ₩7,190 | ₩7,640 | +2.96% | 12.1만 |
|---|
| 2026.02.02 | ₩7,600 | ₩7,750 | ₩6,930 | ₩7,310 | -3.82% | 14.3만 |
|---|
| 2026.01.30 | ₩7,660 | ₩8,050 | ₩7,590 | ₩7,680 | +0.26% | 29.5만 |
|---|
| 2026.01.29 | ₩7,770 | ₩7,840 | ₩7,360 | ₩7,690 | -1.03% | 35.6만 |
|---|
| 2026.01.28 | ₩7,410 | ₩7,590 | ₩7,350 | ₩7,580 | +2.29% | 27.1만 |
|---|
| 2026.01.27 | ₩7,220 | ₩7,440 | ₩7,140 | ₩7,360 | +1.94% | 11.8만 |
|---|
| 2026.01.26 | ₩7,120 | ₩7,250 | ₩7,060 | ₩7,240 | +1.69% | 12.3만 |
|---|
| 2026.01.23 | ₩7,010 | ₩7,110 | ₩6,970 | ₩7,060 | +0.71% | 8.7만 |
|---|
| 2026.01.22 | ₩6,930 | ₩7,080 | ₩6,880 | ₩7,010 | +1.15% | 7.4만 |
|---|
| 2026.01.21 | ₩7,030 | ₩7,030 | ₩6,760 | ₩6,840 | -2.70% | 12.7만 |
|---|
| 2026.01.20 | ₩7,030 | ₩7,120 | ₩6,930 | ₩7,030 | 0.00% | 7.4만 |
|---|
| 2026.01.19 | ₩6,980 | ₩7,040 | ₩6,910 | ₩7,030 | +0.72% | 5.2만 |
|---|
| 2026.01.16 | ₩7,040 | ₩7,090 | ₩6,890 | ₩6,960 | -1.14% | 4.9만 |
|---|
| 2026.01.15 | ₩6,990 | ₩7,040 | ₩6,890 | ₩7,000 | +0.14% | 7.9만 |
|---|
| 2026.01.14 | ₩7,130 | ₩7,210 | ₩7,000 | ₩7,040 | -1.26% | 8.2만 |
|---|
| 2026.01.13 | ₩7,070 | ₩7,150 | ₩7,020 | ₩7,090 | +0.28% | 7.5만 |
|---|
| 2026.01.12 | ₩7,090 | ₩7,160 | ₩7,000 | ₩7,070 | -0.28% | 8.5만 |
|---|
| 2026.01.09 | ₩7,130 | ₩7,200 | ₩6,990 | ₩7,070 | -0.84% | 6.4만 |
|---|
| 2026.01.08 | ₩7,100 | ₩7,330 | ₩7,070 | ₩7,090 | -0.14% | 13.1만 |
|---|
| 2026.01.07 | ₩7,490 | ₩7,490 | ₩7,030 | ₩7,200 | -3.87% | 16.7만 |
|---|
| 2026.01.06 | ₩7,350 | ₩7,580 | ₩7,340 | ₩7,470 | +1.63% | 14만 |
|---|
| 2026.01.05 | ₩7,740 | ₩7,780 | ₩7,400 | ₩7,490 | -3.23% | 40.8만 |
|---|
| 2026.01.02 | ₩7,240 | ₩7,770 | ₩7,140 | ₩7,540 | +4.14% | 70.6만 |
|---|
| 2025.12.30 | ₩6,880 | ₩8,460 | ₩6,880 | ₩7,340 | +6.69% | 329.6만 |
|---|
| 2025.12.29 | ₩6,990 | ₩7,020 | ₩6,900 | ₩6,950 | -0.57% | 3.4만 |
|---|
| 2025.12.26 | ₩6,870 | ₩6,950 | ₩6,830 | ₩6,880 | +0.15% | 3.2만 |
|---|
| 2025.12.24 | ₩6,930 | ₩6,940 | ₩6,830 | ₩6,870 | -0.87% | 2만 |
|---|
| 2025.12.23 | ₩7,040 | ₩7,040 | ₩6,800 | ₩6,910 | -1.85% | 2.2만 |
|---|
| 2025.12.22 | ₩6,820 | ₩6,930 | ₩6,820 | ₩6,910 | +1.32% | 3.2만 |
|---|
| 2025.12.19 | ₩6,700 | ₩6,770 | ₩6,600 | ₩6,760 | +0.90% | 3.6만 |
|---|
| 2025.12.18 | ₩6,760 | ₩6,780 | ₩6,600 | ₩6,680 | -1.18% | 4.8만 |
|---|
| 2025.12.17 | ₩6,810 | ₩6,840 | ₩6,750 | ₩6,830 | +0.29% | 1.5만 |
|---|
| 2025.12.16 | ₩6,980 | ₩6,980 | ₩6,800 | ₩6,800 | -2.58% | 3.1만 |
|---|
| 2025.12.15 | ₩6,900 | ₩6,960 | ₩6,880 | ₩6,940 | +0.58% | 1.3만 |
|---|
| 2025.12.12 | ₩6,920 | ₩7,010 | ₩6,890 | ₩6,990 | +1.01% | 2만 |
|---|
| 2025.12.11 | ₩6,980 | ₩6,990 | ₩6,900 | ₩6,920 | -0.86% | 2.1만 |
|---|
| 2025.12.10 | ₩6,950 | ₩7,020 | ₩6,920 | ₩6,930 | -0.29% | 2.2만 |
|---|
| 2025.12.09 | ₩7,040 | ₩7,040 | ₩6,940 | ₩6,990 | -0.71% | 1.4만 |
|---|
| 2025.12.08 | ₩7,090 | ₩7,090 | ₩6,940 | ₩7,010 | -1.13% | 2.3만 |
|---|
| 2025.12.05 | ₩6,980 | ₩7,080 | ₩6,940 | ₩7,010 | +0.43% | 1.4만 |
|---|
| 2025.12.04 | ₩7,150 | ₩7,150 | ₩6,940 | ₩6,970 | -2.52% | 4.1만 |
|---|
| 2025.12.03 | ₩7,200 | ₩7,250 | ₩7,070 | ₩7,160 | -0.56% | 3.5만 |
|---|
| 2025.12.02 | ₩7,290 | ₩7,290 | ₩7,080 | ₩7,150 | -1.92% | 1.8만 |
|---|
| 2025.12.01 | ₩7,210 | ₩7,330 | ₩7,170 | ₩7,210 | 0.00% | 3만 |
|---|
| 2025.11.28 | ₩7,010 | ₩7,200 | ₩7,000 | ₩7,130 | +1.71% | 4.3만 |
|---|
| 2025.11.27 | ₩7,000 | ₩7,090 | ₩6,940 | ₩6,960 | -0.57% | 1.7만 |
|---|
| 2025.11.26 | ₩6,940 | ₩7,000 | ₩6,850 | ₩6,990 | +0.72% | 1.5만 |
|---|
| 2025.11.25 | ₩6,900 | ₩7,050 | ₩6,830 | ₩6,840 | -0.87% | 2.3만 |
|---|
| 2025.11.24 | ₩7,010 | ₩7,050 | ₩6,830 | ₩6,830 | -2.57% | 3.9만 |
|---|
| 2025.11.21 | ₩6,950 | ₩7,050 | ₩6,910 | ₩6,960 | +0.14% | 5.3만 |
|---|
| 2025.11.20 | ₩7,280 | ₩7,280 | ₩7,070 | ₩7,130 | -2.06% | 2.6만 |
|---|
| 2025.11.19 | ₩7,180 | ₩7,230 | ₩6,960 | ₩6,990 | -2.65% | 6.1만 |
|---|
| 2025.11.18 | ₩7,380 | ₩7,420 | ₩7,200 | ₩7,210 | -2.30% | 4.8만 |
|---|
| 2025.11.17 | ₩7,560 | ₩7,720 | ₩7,440 | ₩7,500 | -0.79% | 4.2만 |
|---|
| 2025.11.14 | ₩7,590 | ₩7,640 | ₩7,480 | ₩7,490 | -1.32% | 7.1만 |
|---|
| 2025.11.13 | ₩7,840 | ₩7,860 | ₩7,680 | ₩7,810 | -0.38% | 8.1만 |
|---|
| 2025.11.12 | ₩8,170 | ₩8,180 | ₩7,720 | ₩7,880 | -3.55% | 30.1만 |
|---|
| 2025.11.11 | ₩7,450 | ₩7,780 | ₩7,450 | ₩7,510 | +0.81% | 6.6만 |
|---|
| 2025.11.10 | ₩7,530 | ₩7,530 | ₩7,380 | ₩7,460 | -0.93% | 3.2만 |
|---|
| 2025.11.07 | ₩7,470 | ₩7,630 | ₩7,300 | ₩7,400 | -0.94% | 6만 |
|---|
| 2025.11.06 | ₩7,780 | ₩7,820 | ₩7,460 | ₩7,550 | -2.96% | 5.9만 |
|---|
| 2025.11.05 | ₩7,710 | ₩7,770 | ₩7,270 | ₩7,500 | -2.72% | 10.3만 |
|---|
| 2025.11.04 | ₩8,100 | ₩8,210 | ₩7,860 | ₩7,870 | -2.84% | 10.8만 |
|---|
| 2025.11.03 | ₩7,800 | ₩7,810 | ₩7,600 | ₩7,750 | -0.64% | 4.4만 |
|---|
| 2025.10.31 | ₩7,730 | ₩7,740 | ₩7,640 | ₩7,650 | -1.03% | 2.3만 |
|---|
| 2025.10.30 | ₩7,800 | ₩7,920 | ₩7,620 | ₩7,670 | -1.67% | 4.9만 |
|---|
| 2025.10.29 | ₩7,870 | ₩7,940 | ₩7,710 | ₩7,780 | -1.14% | 5.9만 |
|---|
| 2025.10.28 | ₩7,890 | ₩7,920 | ₩7,750 | ₩7,780 | -1.39% | 6.3만 |
|---|
| 2025.10.27 | ₩8,030 | ₩8,070 | ₩7,860 | ₩7,890 | -1.74% | 6.5만 |
|---|
| 2025.10.24 | ₩8,020 | ₩8,030 | ₩7,900 | ₩7,910 | -1.37% | 4.3만 |
|---|
| 2025.10.23 | ₩7,900 | ₩7,950 | ₩7,820 | ₩7,920 | +0.25% | 3.1만 |
|---|
| 2025.10.22 | ₩8,040 | ₩8,040 | ₩7,800 | ₩7,990 | -0.62% | 5만 |
|---|
| 2025.10.21 | ₩8,260 | ₩8,320 | ₩8,010 | ₩8,040 | -2.66% | 7.1만 |
|---|
| 2025.10.20 | ₩8,090 | ₩8,290 | ₩8,080 | ₩8,200 | +1.36% | 4.6만 |
|---|
| 2025.10.17 | ₩8,360 | ₩8,360 | ₩8,100 | ₩8,110 | -2.99% | 7.2만 |
|---|
| 2025.10.16 | ₩8,480 | ₩8,490 | ₩8,340 | ₩8,370 | -1.30% | 5.3만 |
|---|
| 2025.10.15 | ₩8,250 | ₩8,530 | ₩8,250 | ₩8,500 | +3.03% | 8.4만 |
|---|
| 2025.10.14 | ₩8,780 | ₩8,780 | ₩8,160 | ₩8,220 | -6.38% | 21.8만 |
|---|
| 2025.10.13 | ₩8,270 | ₩8,470 | ₩8,250 | ₩8,450 | +2.18% | 9.6만 |
|---|