시장 데이터를 불러오는 중
전체 종목
큐알티 과거 주가
405100.KQ · KOSDAQ
주요 제품·사업: 반도체 신뢰성 검사 및 종합분석
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
405100.KQ · KOSDAQ
주요 제품·사업: 반도체 신뢰성 검사 및 종합분석
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩17,680 | ₩18,430 | ₩17,220 | ₩17,540 | -0.79% | 6.1만 |
| 2026.10.07 | ₩17,400 | ₩18,310 | ₩17,110 | ₩18,010 | +3.51% | 9.5만 |
| 2026.10.06 | ₩16,650 | ₩17,780 | ₩16,650 | ₩17,420 | +4.62% | 9.9만 |
| 2026.10.02 | ₩16,490 | ₩17,160 | ₩16,060 | ₩16,580 | +0.55% | 8.2만 |
| 2026.10.01 | ₩14,180 | ₩16,550 | ₩14,180 | ₩16,520 | +16.50% | 27.4만 |
| 2026.09.30 | ₩14,400 | ₩14,560 | ₩14,110 | ₩14,150 | -1.74% | 2.2만 |
| 2026.09.29 | ₩14,410 | ₩14,440 | ₩14,030 | ₩14,160 | -1.73% | 1.7만 |
| 2026.09.28 | ₩14,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,080 |
| ₩14,210 |
| -0.28% |
| 1.6만 |
| 2026.09.23 | ₩14,050 | ₩14,500 | ₩13,980 | ₩14,210 | +1.14% | 2.3만 |
|---|
| 2026.09.22 | ₩14,270 | ₩14,360 | ₩14,010 | ₩14,020 | -1.75% | 3만 |
|---|
| 2026.09.21 | ₩14,140 | ₩14,140 | ₩13,790 | ₩13,950 | -1.34% | 2.6만 |
|---|
| 2026.09.18 | ₩13,990 | ₩14,310 | ₩13,790 | ₩14,000 | +0.07% | 2.2만 |
|---|
| 2026.09.17 | ₩13,400 | ₩13,920 | ₩13,120 | ₩13,730 | +2.46% | 2만 |
|---|
| 2026.09.16 | ₩13,310 | ₩13,500 | ₩13,120 | ₩13,450 | +1.05% | 1.1만 |
|---|
| 2026.09.15 | ₩13,610 | ₩13,610 | ₩12,980 | ₩13,120 | -3.60% | 3.3만 |
|---|
| 2026.09.14 | ₩14,110 | ₩14,220 | ₩13,250 | ₩13,300 | -5.74% | 3.5만 |
|---|
| 2026.09.11 | ₩14,150 | ₩14,600 | ₩13,870 | ₩14,250 | +0.71% | 8.9만 |
|---|
| 2026.09.10 | ₩14,070 | ₩14,430 | ₩13,370 | ₩14,150 | +0.57% | 4.7만 |
|---|
| 2026.09.09 | ₩13,640 | ₩13,890 | ₩13,420 | ₩13,560 | -0.59% | 4.7만 |
|---|
| 2026.09.08 | ₩14,120 | ₩14,380 | ₩13,600 | ₩13,630 | -3.47% | 5.2만 |
|---|
| 2026.09.07 | ₩14,000 | ₩14,510 | ₩13,800 | ₩14,120 | +0.86% | 6.4만 |
|---|
| 2026.09.04 | ₩12,730 | ₩14,380 | ₩12,730 | ₩13,960 | +9.66% | 16.9만 |
|---|
| 2026.09.03 | ₩12,670 | ₩13,250 | ₩12,670 | ₩12,730 | +0.47% | 7.7만 |
|---|
| 2026.09.02 | ₩12,590 | ₩12,870 | ₩12,000 | ₩12,650 | +0.48% | 2.9만 |
|---|
| 2026.09.01 | ₩12,340 | ₩12,730 | ₩12,320 | ₩12,630 | +2.35% | 1.6만 |
|---|
| 2026.08.31 | ₩12,390 | ₩12,590 | ₩11,980 | ₩12,450 | +0.48% | 3.6만 |
|---|
| 2026.08.28 | ₩13,130 | ₩13,160 | ₩12,410 | ₩12,580 | -4.19% | 4.7만 |
|---|
| 2026.08.27 | ₩13,190 | ₩13,300 | ₩12,470 | ₩13,130 | -0.45% | 11만 |
|---|
| 2026.08.26 | ₩11,910 | ₩13,100 | ₩11,790 | ₩12,930 | +8.56% | 18.8만 |
|---|
| 2026.08.25 | ₩11,340 | ₩12,300 | ₩10,950 | ₩11,910 | +5.03% | 17.9만 |
|---|
| 2026.08.24 | ₩10,000 | ₩11,900 | ₩9,880 | ₩11,340 | +13.40% | 44.4만 |
|---|
| 2026.08.21 | ₩10,370 | ₩10,370 | ₩9,810 | ₩9,880 | -4.73% | 7.6만 |
|---|
| 2026.08.20 | ₩10,670 | ₩10,890 | ₩9,970 | ₩10,370 | -2.81% | 11.4만 |
|---|
| 2026.08.19 | ₩10,700 | ₩10,970 | ₩10,470 | ₩10,570 | -1.21% | 2.8만 |
|---|
| 2026.08.18 | ₩11,610 | ₩11,700 | ₩10,840 | ₩11,010 | -5.17% | 7만 |
|---|
| 2026.08.14 | ₩11,710 | ₩12,140 | ₩11,450 | ₩11,830 | +1.02% | 4.4만 |
|---|
| 2026.08.13 | ₩11,660 | ₩12,000 | ₩11,610 | ₩11,780 | +1.03% | 5.5만 |
|---|
| 2026.08.12 | ₩11,370 | ₩11,710 | ₩11,210 | ₩11,660 | +2.55% | 3.8만 |
|---|
| 2026.08.11 | ₩10,960 | ₩11,470 | ₩10,960 | ₩11,360 | +3.65% | 5.6만 |
|---|
| 2026.08.10 | ₩10,710 | ₩11,200 | ₩10,600 | ₩11,200 | +4.58% | 3.7만 |
|---|
| 2026.08.07 | ₩10,640 | ₩10,770 | ₩10,220 | ₩10,520 | -1.13% | 2.2만 |
|---|
| 2026.08.06 | ₩10,800 | ₩10,810 | ₩10,290 | ₩10,650 | -1.39% | 2.9만 |
|---|
| 2026.08.05 | ₩10,600 | ₩10,850 | ₩10,510 | ₩10,810 | +1.98% | 4.1만 |
|---|
| 2026.08.04 | ₩10,030 | ₩10,360 | ₩9,920 | ₩10,340 | +3.09% | 2.6만 |
|---|
| 2026.08.03 | ₩9,730 | ₩10,230 | ₩9,540 | ₩10,010 | +2.88% | 2.6만 |
|---|
| 2026.07.31 | ₩9,000 | ₩9,830 | ₩9,000 | ₩9,730 | +8.11% | 5.3만 |
|---|
| 2026.07.30 | ₩8,150 | ₩8,900 | ₩8,150 | ₩8,670 | +6.38% | 3.2만 |
|---|
| 2026.07.29 | ₩9,680 | ₩9,760 | ₩8,060 | ₩8,690 | -10.23% | 11만 |
|---|
| 2026.07.28 | ₩10,060 | ₩10,120 | ₩9,450 | ₩9,670 | -3.88% | 6.8만 |
|---|
| 2026.07.27 | ₩10,480 | ₩10,690 | ₩10,170 | ₩10,380 | -0.95% | 5.8만 |
|---|
| 2026.07.24 | ₩10,570 | ₩10,750 | ₩10,230 | ₩10,420 | -1.42% | 2.2만 |
|---|
| 2026.07.23 | ₩10,360 | ₩10,880 | ₩10,360 | ₩10,770 | +3.96% | 1.8만 |
|---|
| 2026.07.22 | ₩10,550 | ₩10,910 | ₩10,300 | ₩10,380 | -1.61% | 4.3만 |
|---|
| 2026.07.21 | ₩10,020 | ₩10,510 | ₩9,900 | ₩10,430 | +4.09% | 2.5만 |
|---|
| 2026.07.20 | ₩10,400 | ₩10,930 | ₩9,980 | ₩10,150 | -2.40% | 5.2만 |
|---|
| 2026.07.16 | ₩11,010 | ₩11,100 | ₩10,440 | ₩10,700 | -2.82% | 4.2만 |
|---|
| 2026.07.15 | ₩10,860 | ₩11,390 | ₩10,860 | ₩11,190 | +3.04% | 4.5만 |
|---|
| 2026.07.14 | ₩10,640 | ₩10,900 | ₩10,020 | ₩10,650 | +0.09% | 7.1만 |
|---|
| 2026.07.13 | ₩11,030 | ₩11,830 | ₩10,650 | ₩10,720 | -2.81% | 10.1만 |
|---|
| 2026.07.10 | ₩10,430 | ₩11,100 | ₩10,430 | ₩10,930 | +4.79% | 3.5만 |
|---|
| 2026.07.09 | ₩10,350 | ₩10,680 | ₩9,950 | ₩10,290 | -0.58% | 6.5만 |
|---|
| 2026.07.08 | ₩10,840 | ₩11,120 | ₩10,200 | ₩10,350 | -4.52% | 6.7만 |
|---|
| 2026.07.07 | ₩11,240 | ₩11,580 | ₩10,610 | ₩11,000 | -2.14% | 5.6만 |
|---|
| 2026.07.06 | ₩11,980 | ₩11,980 | ₩10,920 | ₩11,390 | -4.92% | 4.6만 |
|---|
| 2026.07.03 | ₩11,570 | ₩11,980 | ₩10,810 | ₩11,790 | +1.90% | 4.4만 |
|---|
| 2026.07.02 | ₩12,510 | ₩12,520 | ₩11,510 | ₩11,600 | -7.27% | 8만 |
|---|
| 2026.07.01 | ₩12,540 | ₩13,130 | ₩12,300 | ₩12,660 | +0.96% | 5.2만 |
|---|
| 2026.06.30 | ₩12,620 | ₩13,220 | ₩12,470 | ₩12,530 | -0.71% | 1.9만 |
|---|
| 2026.06.29 | ₩12,230 | ₩12,900 | ₩12,040 | ₩12,830 | +4.91% | 5.5만 |
|---|
| 2026.06.26 | ₩12,580 | ₩12,780 | ₩11,790 | ₩12,230 | -2.78% | 8.8만 |
|---|
| 2026.06.25 | ₩12,890 | ₩13,250 | ₩12,520 | ₩12,570 | -2.48% | 4.2만 |
|---|
| 2026.06.24 | ₩12,820 | ₩13,090 | ₩12,040 | ₩12,770 | -0.39% | 9.5만 |
|---|
| 2026.06.23 | ₩14,050 | ₩14,270 | ₩12,700 | ₩12,700 | -9.61% | 8.2만 |
|---|
| 2026.06.22 | ₩14,090 | ₩14,880 | ₩14,000 | ₩14,320 | +1.63% | 3만 |
|---|
| 2026.06.19 | ₩15,020 | ₩15,030 | ₩14,090 | ₩14,510 | -3.40% | 5만 |
|---|
| 2026.06.18 | ₩15,530 | ₩15,530 | ₩14,850 | ₩15,020 | -3.28% | 3.9만 |
|---|
| 2026.06.17 | ₩15,370 | ₩15,730 | ₩15,200 | ₩15,530 | +1.04% | 3.8만 |
|---|
| 2026.06.16 | ₩15,520 | ₩15,980 | ₩15,300 | ₩15,370 | -0.97% | 6.2만 |
|---|
| 2026.06.15 | ₩16,200 | ₩16,670 | ₩15,500 | ₩15,500 | -4.32% | 7.7만 |
|---|
| 2026.06.12 | ₩15,980 | ₩16,470 | ₩15,610 | ₩15,950 | -0.19% | 7만 |
|---|
| 2026.06.11 | ₩14,450 | ₩15,200 | ₩13,920 | ₩15,140 | +4.78% | 4.7만 |
|---|
| 2026.06.10 | ₩14,550 | ₩15,250 | ₩14,130 | ₩14,510 | -0.27% | 122 |
|---|
| 2026.06.09 | ₩13,910 | ₩15,480 | ₩13,910 | ₩15,000 | +7.84% | 7.4만 |
|---|
| 2026.06.08 | ₩14,660 | ₩14,660 | ₩13,620 | ₩13,700 | -6.55% | 7.8만 |
|---|
| 2026.06.05 | ₩16,510 | ₩16,510 | ₩15,190 | ₩15,470 | -6.30% | 8.4만 |
|---|
| 2026.06.04 | ₩16,670 | ₩17,650 | ₩16,510 | ₩16,550 | -0.72% | 5.7만 |
|---|
| 2026.06.02 | ₩17,410 | ₩17,730 | ₩16,280 | ₩16,650 | -4.37% | 8.2만 |
|---|
| 2026.06.01 | ₩17,870 | ₩18,740 | ₩17,400 | ₩17,730 | -0.78% | 11.5만 |
|---|
| 2026.05.29 | ₩19,200 | ₩19,440 | ₩17,790 | ₩17,870 | -6.93% | 9.9만 |
|---|
| 2026.05.28 | ₩19,710 | ₩20,350 | ₩18,100 | ₩19,010 | -3.55% | 11.8만 |
|---|
| 2026.05.27 | ₩20,300 | ₩20,300 | ₩19,050 | ₩19,140 | -5.71% | 12.2만 |
|---|
| 2026.05.26 | ₩20,600 | ₩21,250 | ₩19,670 | ₩19,760 | -4.08% | 10.3만 |
|---|
| 2026.05.22 | ₩18,990 | ₩19,950 | ₩18,850 | ₩19,940 | +5.00% | 6.6만 |
|---|
| 2026.05.21 | ₩17,900 | ₩19,210 | ₩17,860 | ₩18,990 | +6.09% | 12.3만 |
|---|
| 2026.05.20 | ₩17,680 | ₩18,030 | ₩16,800 | ₩17,230 | -2.55% | 8.1만 |
|---|
| 2026.05.19 | ₩18,640 | ₩18,690 | ₩17,470 | ₩17,750 | -4.77% | 5.9만 |
|---|
| 2026.05.18 | ₩18,700 | ₩18,990 | ₩17,370 | ₩18,690 | -0.05% | 7.9만 |
|---|
| 2026.05.15 | ₩20,600 | ₩20,700 | ₩18,480 | ₩18,870 | -8.40% | 14만 |
|---|
| 2026.05.14 | ₩21,650 | ₩21,700 | ₩19,800 | ₩20,500 | -5.31% | 19.9만 |
|---|
| 2026.05.13 | ₩19,600 | ₩22,500 | ₩18,960 | ₩21,100 | +7.65% | 40.7만 |
|---|
| 2026.05.12 | ₩20,400 | ₩20,650 | ₩18,700 | ₩19,220 | -5.78% | 17.7만 |
|---|
| 2026.05.11 | ₩21,300 | ₩22,350 | ₩20,100 | ₩20,400 | -4.23% | 14.9만 |
|---|
| 2026.05.08 | ₩21,550 | ₩22,250 | ₩21,000 | ₩21,300 | -1.16% | 9.3만 |
|---|
| 2026.05.07 | ₩23,600 | ₩23,600 | ₩21,450 | ₩21,550 | -8.69% | 23.2만 |
|---|
| 2026.05.06 | ₩23,050 | ₩24,200 | ₩21,850 | ₩22,500 | -2.39% | 28.8만 |
|---|
| 2026.05.04 | ₩21,600 | ₩22,750 | ₩21,600 | ₩22,450 | +3.94% | 27.3만 |
|---|
| 2026.04.30 | ₩20,750 | ₩21,800 | ₩20,650 | ₩21,100 | +1.69% | 20.1만 |
|---|
| 2026.04.29 | ₩20,800 | ₩20,950 | ₩19,980 | ₩20,350 | -2.16% | 16.1만 |
|---|
| 2026.04.28 | ₩21,750 | ₩21,750 | ₩20,700 | ₩20,850 | -4.14% | 12.3만 |
|---|
| 2026.04.27 | ₩22,650 | ₩23,000 | ₩21,500 | ₩21,750 | -3.97% | 22만 |
|---|
| 2026.04.24 | ₩20,950 | ₩21,950 | ₩20,950 | ₩21,800 | +4.06% | 14.9만 |
|---|
| 2026.04.23 | ₩21,550 | ₩21,550 | ₩20,350 | ₩20,900 | -3.02% | 12.5만 |
|---|
| 2026.04.22 | ₩21,000 | ₩21,850 | ₩20,650 | ₩21,450 | +2.14% | 21.4만 |
|---|
| 2026.04.21 | ₩21,000 | ₩21,050 | ₩20,100 | ₩20,900 | -0.48% | 18.8만 |
|---|
| 2026.04.20 | ₩21,350 | ₩22,000 | ₩20,600 | ₩20,900 | -2.11% | 14.1만 |
|---|
| 2026.04.17 | ₩21,000 | ₩21,550 | ₩20,250 | ₩21,350 | +1.67% | 15.8만 |
|---|
| 2026.04.16 | ₩22,200 | ₩22,200 | ₩20,500 | ₩21,000 | -5.41% | 27.6만 |
|---|
| 2026.04.15 | ₩22,050 | ₩23,500 | ₩21,600 | ₩22,200 | +0.68% | 42.8만 |
|---|
| 2026.04.14 | ₩19,780 | ₩22,300 | ₩19,780 | ₩21,250 | +7.43% | 100.9만 |
|---|
| 2026.04.13 | ₩19,410 | ₩20,450 | ₩18,830 | ₩19,580 | +0.88% | 31.8만 |
|---|
| 2026.04.10 | ₩18,660 | ₩20,800 | ₩18,110 | ₩19,580 | +4.93% | 103.6만 |
|---|
| 2026.04.09 | ₩18,300 | ₩19,500 | ₩18,040 | ₩18,330 | +0.16% | 28만 |
|---|
| 2026.04.08 | ₩17,120 | ₩19,070 | ₩16,610 | ₩18,400 | +7.48% | 84.4만 |
|---|
| 2026.04.07 | ₩15,480 | ₩15,660 | ₩15,060 | ₩15,590 | +0.71% | 4.8만 |
|---|
| 2026.04.06 | ₩15,100 | ₩15,640 | ₩14,940 | ₩14,950 | -0.99% | 3.8만 |
|---|
| 2026.04.03 | ₩15,560 | ₩15,720 | ₩15,060 | ₩15,100 | -2.96% | 3.6만 |
|---|
| 2026.04.02 | ₩16,510 | ₩16,730 | ₩15,070 | ₩15,200 | -7.93% | 8만 |
|---|
| 2026.04.01 | ₩15,410 | ₩16,140 | ₩15,410 | ₩16,140 | +4.74% | 4.2만 |
|---|
| 2026.03.31 | ₩15,800 | ₩15,800 | ₩14,840 | ₩14,850 | -6.01% | 6.6만 |
|---|
| 2026.03.30 | ₩16,300 | ₩16,470 | ₩15,810 | ₩15,840 | -2.82% | 6.3만 |
|---|
| 2026.03.27 | ₩17,200 | ₩17,370 | ₩16,250 | ₩16,790 | -2.38% | 9.5만 |
|---|
| 2026.03.26 | ₩18,800 | ₩18,940 | ₩17,390 | ₩17,480 | -7.02% | 12.3만 |
|---|
| 2026.03.25 | ₩18,130 | ₩19,240 | ₩17,800 | ₩18,800 | +3.70% | 26.6만 |
|---|
| 2026.03.24 | ₩17,810 | ₩18,230 | ₩17,310 | ₩17,600 | -1.18% | 8.1만 |
|---|
| 2026.03.23 | ₩17,600 | ₩18,020 | ₩17,100 | ₩17,100 | -2.84% | 6.9만 |
|---|
| 2026.03.20 | ₩18,330 | ₩18,580 | ₩17,500 | ₩17,960 | -2.02% | 9.6만 |
|---|
| 2026.03.19 | ₩17,420 | ₩18,700 | ₩17,280 | ₩18,300 | +5.05% | 20.8만 |
|---|
| 2026.03.18 | ₩17,900 | ₩17,970 | ₩17,400 | ₩17,820 | -0.45% | 6.5만 |
|---|
| 2026.03.17 | ₩17,300 | ₩18,100 | ₩16,920 | ₩17,410 | +0.64% | 11.9만 |
|---|
| 2026.03.16 | ₩17,750 | ₩17,850 | ₩16,640 | ₩17,010 | -4.17% | 7.7만 |
|---|
| 2026.03.13 | ₩16,550 | ₩18,070 | ₩16,240 | ₩17,780 | +7.43% | 16.9만 |
|---|
| 2026.03.12 | ₩16,690 | ₩17,250 | ₩16,290 | ₩16,610 | -0.48% | 6.8만 |
|---|
| 2026.03.11 | ₩16,610 | ₩17,150 | ₩16,130 | ₩16,520 | -0.54% | 11.8만 |
|---|
| 2026.03.10 | ₩16,050 | ₩16,380 | ₩15,610 | ₩16,350 | +1.87% | 8.5만 |
|---|
| 2026.03.09 | ₩16,370 | ₩16,370 | ₩14,580 | ₩15,180 | -7.27% | 10.2만 |
|---|
| 2026.03.06 | ₩16,530 | ₩16,990 | ₩15,720 | ₩16,850 | +1.94% | 10.3만 |
|---|
| 2026.03.05 | ₩15,470 | ₩16,880 | ₩15,100 | ₩16,530 | +6.85% | 11.2만 |
|---|
| 2026.03.04 | ₩16,010 | ₩16,610 | ₩14,100 | ₩14,340 | -10.43% | 16.3만 |
|---|
| 2026.03.03 | ₩17,020 | ₩18,250 | ₩16,710 | ₩16,710 | -1.82% | 13.9만 |
|---|
| 2026.02.27 | ₩18,700 | ₩18,700 | ₩17,710 | ₩17,860 | -4.49% | 10.9만 |
|---|
| 2026.02.26 | ₩18,950 | ₩19,150 | ₩18,410 | ₩18,710 | -1.27% | 9.9만 |
|---|
| 2026.02.25 | ₩19,410 | ₩19,420 | ₩18,520 | ₩18,600 | -4.17% | 11.3만 |
|---|
| 2026.02.24 | ₩18,160 | ₩19,990 | ₩17,870 | ₩19,390 | +6.77% | 30.7만 |
|---|
| 2026.02.23 | ₩17,830 | ₩18,550 | ₩17,690 | ₩18,160 | +1.85% | 14만 |
|---|
| 2026.02.20 | ₩18,450 | ₩18,450 | ₩17,710 | ₩17,780 | -3.63% | 7.7만 |
|---|
| 2026.02.19 | ₩17,580 | ₩18,460 | ₩17,580 | ₩18,250 | +3.81% | 10.9만 |
|---|
| 2026.02.13 | ₩17,780 | ₩17,790 | ₩17,190 | ₩17,340 | -2.47% | 7.7만 |
|---|
| 2026.02.12 | ₩18,060 | ₩18,600 | ₩17,640 | ₩17,820 | -1.33% | 8.6만 |
|---|
| 2026.02.11 | ₩18,370 | ₩18,420 | ₩17,330 | ₩17,890 | -2.61% | 15.8만 |
|---|
| 2026.02.10 | ₩19,640 | ₩19,700 | ₩18,330 | ₩18,370 | -6.47% | 19.9만 |
|---|
| 2026.02.09 | ₩18,150 | ₩20,250 | ₩17,920 | ₩19,540 | +7.66% | 31.8만 |
|---|
| 2026.02.06 | ₩17,800 | ₩17,990 | ₩16,810 | ₩17,640 | -0.90% | 9.4만 |
|---|
| 2026.02.05 | ₩18,430 | ₩19,080 | ₩17,880 | ₩18,300 | -0.71% | 15.8만 |
|---|
| 2026.02.04 | ₩17,860 | ₩19,140 | ₩17,270 | ₩18,700 | +4.70% | 32.6만 |
|---|
| 2026.02.03 | ₩17,680 | ₩18,200 | ₩17,320 | ₩17,870 | +1.07% | 13.3만 |
|---|
| 2026.02.02 | ₩17,370 | ₩18,310 | ₩16,930 | ₩17,200 | -0.98% | 19.5만 |
|---|
| 2026.01.30 | ₩17,710 | ₩18,380 | ₩17,060 | ₩17,710 | 0.00% | 36.3만 |
|---|
| 2026.01.29 | ₩17,410 | ₩18,120 | ₩16,500 | ₩17,710 | +1.72% | 24.8만 |
|---|
| 2026.01.28 | ₩16,790 | ₩17,110 | ₩16,520 | ₩17,030 | +1.43% | 21.4만 |
|---|
| 2026.01.27 | ₩15,890 | ₩16,390 | ₩15,740 | ₩16,370 | +3.02% | 10.3만 |
|---|
| 2026.01.26 | ₩15,600 | ₩15,900 | ₩15,490 | ₩15,890 | +1.86% | 7.8만 |
|---|
| 2026.01.23 | ₩15,580 | ₩15,600 | ₩15,200 | ₩15,530 | -0.32% | 3.8만 |
|---|
| 2026.01.22 | ₩15,400 | ₩15,600 | ₩15,165 | ₩15,420 | +0.13% | 5.3만 |
|---|
| 2026.01.21 | ₩15,540 | ₩15,540 | ₩14,850 | ₩15,250 | -1.87% | 7.4만 |
|---|
| 2026.01.20 | ₩15,540 | ₩16,080 | ₩15,020 | ₩15,710 | +1.09% | 8.1만 |
|---|
| 2026.01.19 | ₩15,490 | ₩15,850 | ₩15,200 | ₩15,620 | +0.84% | 5.1만 |
|---|
| 2026.01.16 | ₩15,930 | ₩15,930 | ₩15,470 | ₩15,490 | -2.76% | 5.9만 |
|---|
| 2026.01.15 | ₩15,720 | ₩15,830 | ₩15,380 | ₩15,710 | -0.06% | 8.2만 |
|---|
| 2026.01.14 | ₩16,000 | ₩16,370 | ₩15,620 | ₩15,720 | -1.75% | 6.5만 |
|---|
| 2026.01.13 | ₩16,340 | ₩16,500 | ₩15,820 | ₩15,920 | -2.57% | 9.5만 |
|---|
| 2026.01.12 | ₩15,800 | ₩16,500 | ₩15,800 | ₩16,260 | +2.91% | 13.3만 |
|---|
| 2026.01.09 | ₩15,900 | ₩16,100 | ₩15,410 | ₩15,600 | -1.89% | 7.9만 |
|---|
| 2026.01.08 | ₩16,570 | ₩16,670 | ₩16,000 | ₩16,130 | -2.66% | 9.6만 |
|---|
| 2026.01.07 | ₩17,100 | ₩17,700 | ₩16,280 | ₩16,570 | -3.10% | 14.5만 |
|---|
| 2026.01.06 | ₩17,050 | ₩17,120 | ₩16,690 | ₩16,910 | -0.82% | 8.7만 |
|---|
| 2026.01.05 | ₩17,760 | ₩18,200 | ₩16,930 | ₩17,120 | -3.60% | 17.9만 |
|---|
| 2026.01.02 | ₩15,920 | ₩17,790 | ₩15,920 | ₩17,750 | +11.49% | 31.9만 |
|---|
| 2025.12.30 | ₩15,700 | ₩16,120 | ₩15,500 | ₩15,900 | +1.27% | 5.1만 |
|---|
| 2025.12.29 | ₩15,900 | ₩15,940 | ₩15,500 | ₩15,800 | -0.63% | 6.2만 |
|---|
| 2025.12.26 | ₩15,500 | ₩15,990 | ₩15,500 | ₩15,840 | +2.19% | 6.3만 |
|---|
| 2025.12.24 | ₩15,460 | ₩15,910 | ₩15,000 | ₩15,490 | +0.19% | 4.3만 |
|---|
| 2025.12.23 | ₩15,730 | ₩16,000 | ₩15,430 | ₩15,460 | -1.72% | 5.2만 |
|---|
| 2025.12.22 | ₩15,280 | ₩16,140 | ₩15,280 | ₩15,740 | +3.01% | 11.6만 |
|---|
| 2025.12.19 | ₩14,780 | ₩15,130 | ₩14,590 | ₩15,100 | +2.17% | 2.3만 |
|---|
| 2025.12.18 | ₩14,440 | ₩14,790 | ₩14,100 | ₩14,700 | +1.80% | 3만 |
|---|
| 2025.12.17 | ₩14,360 | ₩14,620 | ₩14,150 | ₩14,450 | +0.63% | 4만 |
|---|
| 2025.12.16 | ₩15,130 | ₩15,210 | ₩14,320 | ₩14,320 | -5.35% | 8.5만 |
|---|
| 2025.12.15 | ₩15,250 | ₩15,390 | ₩14,910 | ₩15,090 | -1.05% | 3.9만 |
|---|
| 2025.12.12 | ₩14,980 | ₩15,330 | ₩14,810 | ₩15,270 | +1.94% | 4.2만 |
|---|
| 2025.12.11 | ₩14,970 | ₩15,080 | ₩14,700 | ₩14,860 | -0.73% | 3.4만 |
|---|
| 2025.12.10 | ₩14,880 | ₩15,150 | ₩14,790 | ₩14,850 | -0.20% | 3.8만 |
|---|
| 2025.12.09 | ₩14,770 | ₩15,390 | ₩14,670 | ₩14,880 | +0.74% | 2.2만 |
|---|
| 2025.12.08 | ₩14,860 | ₩14,970 | ₩14,700 | ₩14,860 | 0.00% | 2.9만 |
|---|
| 2025.12.05 | ₩14,540 | ₩14,850 | ₩14,420 | ₩14,850 | +2.13% | 2.5만 |
|---|
| 2025.12.04 | ₩14,890 | ₩14,890 | ₩14,510 | ₩14,520 | -2.48% | 3.6만 |
|---|
| 2025.12.03 | ₩14,770 | ₩14,880 | ₩14,730 | ₩14,870 | +0.68% | 2.6만 |
|---|
| 2025.12.02 | ₩14,850 | ₩14,920 | ₩14,670 | ₩14,760 | -0.61% | 3만 |
|---|
| 2025.12.01 | ₩14,560 | ₩15,050 | ₩14,560 | ₩14,840 | +1.92% | 4만 |
|---|
| 2025.11.28 | ₩14,290 | ₩14,660 | ₩14,250 | ₩14,510 | +1.54% | 2.2만 |
|---|
| 2025.11.27 | ₩14,320 | ₩14,540 | ₩14,130 | ₩14,330 | +0.07% | 1.9만 |
|---|
| 2025.11.26 | ₩14,600 | ₩14,620 | ₩14,100 | ₩14,310 | -1.99% | 2.3만 |
|---|
| 2025.11.25 | ₩13,790 | ₩14,700 | ₩13,790 | ₩14,200 | +2.97% | 4만 |
|---|
| 2025.11.24 | ₩13,850 | ₩13,990 | ₩13,570 | ₩13,650 | -1.44% | 2.1만 |
|---|
| 2025.11.21 | ₩14,000 | ₩14,150 | ₩13,660 | ₩13,700 | -2.14% | 7.4만 |
|---|
| 2025.11.20 | ₩14,360 | ₩14,780 | ₩14,300 | ₩14,530 | +1.18% | 2.7만 |
|---|
| 2025.11.19 | ₩14,560 | ₩14,620 | ₩14,080 | ₩14,200 | -2.47% | 5.2만 |
|---|
| 2025.11.18 | ₩15,000 | ₩15,410 | ₩14,500 | ₩14,560 | -2.93% | 7만 |
|---|
| 2025.11.17 | ₩15,430 | ₩15,750 | ₩14,900 | ₩15,260 | -1.10% | 6.5만 |
|---|
| 2025.11.14 | ₩15,830 | ₩15,830 | ₩15,300 | ₩15,300 | -3.35% | 8.3만 |
|---|
| 2025.11.13 | ₩15,970 | ₩16,370 | ₩15,690 | ₩15,950 | -0.13% | 6.7만 |
|---|
| 2025.11.12 | ₩16,250 | ₩16,250 | ₩15,700 | ₩15,970 | -1.72% | 7.7만 |
|---|
| 2025.11.11 | ₩16,500 | ₩16,980 | ₩15,950 | ₩16,160 | -2.06% | 22.5만 |
|---|
| 2025.11.10 | ₩15,120 | ₩18,610 | ₩15,000 | ₩16,500 | +9.13% | 201.2만 |
|---|
| 2025.11.07 | ₩15,600 | ₩15,740 | ₩14,950 | ₩15,120 | -3.08% | 6.3만 |
|---|
| 2025.11.06 | ₩15,520 | ₩15,890 | ₩15,280 | ₩15,750 | +1.48% | 5.1만 |
|---|
| 2025.11.05 | ₩15,840 | ₩15,840 | ₩14,600 | ₩15,310 | -3.35% | 9.1만 |
|---|
| 2025.11.04 | ₩16,010 | ₩16,200 | ₩15,730 | ₩15,860 | -0.94% | 7.5만 |
|---|
| 2025.11.03 | ₩16,200 | ₩16,240 | ₩15,890 | ₩15,980 | -1.36% | 7만 |
|---|
| 2025.10.31 | ₩16,300 | ₩16,300 | ₩15,940 | ₩16,090 | -1.29% | 5.5만 |
|---|
| 2025.10.30 | ₩16,410 | ₩16,600 | ₩16,010 | ₩16,180 | -1.40% | 8만 |
|---|
| 2025.10.29 | ₩16,280 | ₩16,650 | ₩16,270 | ₩16,390 | +0.68% | 6.5만 |
|---|
| 2025.10.28 | ₩16,800 | ₩16,800 | ₩16,250 | ₩16,270 | -3.15% | 6.2만 |
|---|
| 2025.10.27 | ₩16,800 | ₩16,910 | ₩16,520 | ₩16,660 | -0.83% | 9.2만 |
|---|
| 2025.10.24 | ₩16,400 | ₩16,530 | ₩16,010 | ₩16,230 | -1.04% | 5.2만 |
|---|
| 2025.10.23 | ₩16,370 | ₩16,470 | ₩15,950 | ₩16,190 | -1.10% | 4.6만 |
|---|
| 2025.10.22 | ₩16,350 | ₩16,420 | ₩15,700 | ₩16,400 | +0.31% | 7.6만 |
|---|
| 2025.10.21 | ₩16,870 | ₩17,200 | ₩16,330 | ₩16,340 | -3.14% | 11.5만 |
|---|
| 2025.10.20 | ₩17,400 | ₩17,400 | ₩16,700 | ₩16,870 | -3.05% | 10.8만 |
|---|
| 2025.10.17 | ₩17,000 | ₩17,680 | ₩16,680 | ₩17,240 | +1.41% | 25.2만 |
|---|
| 2025.10.16 | ₩17,050 | ₩17,120 | ₩16,690 | ₩16,850 | -1.17% | 7만 |
|---|
| 2025.10.15 | ₩16,540 | ₩17,280 | ₩16,540 | ₩17,040 | +3.02% | 9.3만 |
|---|
| 2025.10.14 | ₩18,190 | ₩18,190 | ₩16,500 | ₩16,510 | -9.24% | 23.6만 |
|---|
| 2025.10.13 | ₩17,350 | ₩17,900 | ₩17,050 | ₩17,840 | +2.82% | 14.7만 |
|---|
| 2025.10.10 | ₩19,000 | ₩19,000 | ₩17,600 | ₩17,820 | -6.21% | 35.6만 |
|---|