시장 데이터를 불러오는 중
전체 종목
엠오티 과거 주가
413390.KQ · KOSDAQ
주요 제품·사업: 이차전지 제조 자동화 설비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
413390.KQ · KOSDAQ
주요 제품·사업: 이차전지 제조 자동화 설비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩6,820 | ₩7,050 | ₩6,520 | ₩6,590 | -3.37% | 2.5만 |
| 2026.10.08 | ₩6,680 | ₩6,800 | ₩6,600 | ₩6,700 | +0.30% | 1.6만 |
| 2026.10.07 | ₩6,820 | ₩6,820 | ₩6,630 | ₩6,680 | -2.05% | 1.3만 |
| 2026.10.06 | ₩6,680 | ₩6,830 | ₩6,490 | ₩6,690 | +0.15% | 2.1만 |
| 2026.10.02 | ₩6,340 | ₩6,690 | ₩6,340 | ₩6,690 | +5.52% | 1.7만 |
| 2026.10.01 | ₩6,290 | ₩6,450 | ₩6,130 | ₩6,410 | +1.91% | 1.3만 |
| 2026.09.30 | ₩6,230 | ₩6,550 | ₩6,190 | ₩6,220 | -0.16% | 2.7만 |
| 2026.09.29 | ₩6,400 | ₩6,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,020 |
| ₩6,260 |
| -2.19% |
| 6.6천 |
| 2026.09.28 | ₩6,200 | ₩6,330 | ₩6,120 | ₩6,250 | +0.81% | 1.8만 |
|---|
| 2026.09.23 | ₩6,150 | ₩6,220 | ₩6,090 | ₩6,090 | -0.98% | 1.1만 |
|---|
| 2026.09.22 | ₩6,190 | ₩6,230 | ₩6,030 | ₩6,100 | -1.45% | 2.7만 |
|---|
| 2026.09.21 | ₩6,210 | ₩6,340 | ₩6,130 | ₩6,190 | -0.32% | 2.1만 |
|---|
| 2026.09.18 | ₩6,310 | ₩6,420 | ₩6,230 | ₩6,250 | -0.95% | 1.8만 |
|---|
| 2026.09.17 | ₩6,440 | ₩6,440 | ₩6,290 | ₩6,310 | -2.02% | 8천 |
|---|
| 2026.09.16 | ₩6,500 | ₩6,500 | ₩6,270 | ₩6,330 | -2.62% | 1.1만 |
|---|
| 2026.09.15 | ₩6,420 | ₩6,600 | ₩6,270 | ₩6,440 | +0.31% | 1.1만 |
|---|
| 2026.09.14 | ₩6,710 | ₩6,710 | ₩6,390 | ₩6,420 | -4.32% | 1.9만 |
|---|
| 2026.09.11 | ₩6,850 | ₩6,850 | ₩6,680 | ₩6,700 | -2.19% | 1.1만 |
|---|
| 2026.09.10 | ₩6,870 | ₩6,880 | ₩6,620 | ₩6,800 | -1.02% | 1.1만 |
|---|
| 2026.09.09 | ₩6,800 | ₩6,800 | ₩6,600 | ₩6,800 | 0.00% | 2.2만 |
|---|
| 2026.09.08 | ₩6,880 | ₩7,000 | ₩6,700 | ₩6,700 | -2.62% | 9.3천 |
|---|
| 2026.09.07 | ₩7,020 | ₩7,040 | ₩6,620 | ₩6,880 | -1.99% | 1.7만 |
|---|
| 2026.09.04 | ₩6,940 | ₩7,350 | ₩6,580 | ₩7,010 | +1.01% | 6.7만 |
|---|
| 2026.09.03 | ₩7,500 | ₩7,590 | ₩6,770 | ₩6,800 | -9.33% | 4.1만 |
|---|
| 2026.09.02 | ₩7,390 | ₩7,880 | ₩7,390 | ₩7,500 | +1.49% | 2.4만 |
|---|
| 2026.09.01 | ₩7,750 | ₩7,820 | ₩7,330 | ₩7,700 | -0.65% | 2.3만 |
|---|
| 2026.08.31 | ₩7,920 | ₩7,920 | ₩7,300 | ₩7,750 | -2.15% | 2.7만 |
|---|
| 2026.08.28 | ₩7,710 | ₩7,850 | ₩7,670 | ₩7,820 | +1.43% | 2.3만 |
|---|
| 2026.08.27 | ₩7,700 | ₩7,900 | ₩7,690 | ₩7,710 | +0.13% | 4.5만 |
|---|
| 2026.08.26 | ₩7,420 | ₩7,730 | ₩7,110 | ₩7,680 | +3.50% | 6.9만 |
|---|
| 2026.08.25 | ₩7,170 | ₩7,420 | ₩7,170 | ₩7,340 | +2.37% | 2.2만 |
|---|
| 2026.08.24 | ₩7,120 | ₩7,390 | ₩7,110 | ₩7,300 | +2.53% | 4.2만 |
|---|
| 2026.08.21 | ₩7,300 | ₩7,300 | ₩7,000 | ₩7,130 | -2.33% | 2.5만 |
|---|
| 2026.08.20 | ₩7,190 | ₩7,290 | ₩7,100 | ₩7,240 | +0.70% | 2.5만 |
|---|
| 2026.08.19 | ₩6,800 | ₩7,220 | ₩6,800 | ₩7,110 | +4.56% | 2.6만 |
|---|
| 2026.08.18 | ₩7,290 | ₩7,290 | ₩7,000 | ₩7,010 | -3.84% | 2.4만 |
|---|
| 2026.08.14 | ₩7,070 | ₩7,130 | ₩7,000 | ₩7,110 | +0.57% | 1.8만 |
|---|
| 2026.08.13 | ₩7,050 | ₩7,160 | ₩6,970 | ₩7,100 | +0.71% | 4.4만 |
|---|
| 2026.08.12 | ₩7,010 | ₩7,150 | ₩7,010 | ₩7,110 | +1.43% | 2.8만 |
|---|
| 2026.08.11 | ₩7,250 | ₩7,250 | ₩7,030 | ₩7,080 | -2.34% | 2.4만 |
|---|
| 2026.08.10 | ₩6,880 | ₩7,090 | ₩6,820 | ₩7,080 | +2.91% | 4만 |
|---|
| 2026.08.07 | ₩6,900 | ₩7,000 | ₩6,840 | ₩6,880 | -0.29% | 2.2만 |
|---|
| 2026.08.06 | ₩6,710 | ₩6,910 | ₩6,700 | ₩6,840 | +1.94% | 1.7만 |
|---|
| 2026.08.05 | ₩6,630 | ₩6,790 | ₩6,500 | ₩6,770 | +2.11% | 1.8만 |
|---|
| 2026.08.04 | ₩7,000 | ₩7,000 | ₩6,290 | ₩6,630 | -5.29% | 4.1만 |
|---|
| 2026.08.03 | ₩6,110 | ₩6,370 | ₩6,100 | ₩6,300 | +3.11% | 2.1만 |
|---|
| 2026.07.31 | ₩5,500 | ₩6,200 | ₩5,500 | ₩6,180 | +12.36% | 3.3만 |
|---|
| 2026.07.30 | ₩4,835 | ₩5,570 | ₩4,835 | ₩5,350 | +10.65% | 3.9만 |
|---|
| 2026.07.29 | ₩5,900 | ₩6,100 | ₩5,000 | ₩5,230 | -11.36% | 6.7만 |
|---|
| 2026.07.28 | ₩6,010 | ₩6,280 | ₩5,830 | ₩5,900 | -1.83% | 2.7만 |
|---|
| 2026.07.27 | ₩6,170 | ₩6,400 | ₩6,120 | ₩6,300 | +2.11% | 1.7만 |
|---|
| 2026.07.24 | ₩6,320 | ₩6,330 | ₩6,080 | ₩6,100 | -3.48% | 2.6만 |
|---|
| 2026.07.23 | ₩5,940 | ₩6,400 | ₩5,940 | ₩6,390 | +7.58% | 4.3만 |
|---|
| 2026.07.22 | ₩5,970 | ₩6,360 | ₩5,960 | ₩5,960 | -0.17% | 3만 |
|---|
| 2026.07.21 | ₩5,760 | ₩6,150 | ₩5,760 | ₩5,900 | +2.43% | 4.9만 |
|---|
| 2026.07.20 | ₩6,300 | ₩6,300 | ₩5,820 | ₩5,990 | -4.92% | 3만 |
|---|
| 2026.07.16 | ₩6,280 | ₩6,450 | ₩6,220 | ₩6,310 | +0.48% | 2.1만 |
|---|
| 2026.07.15 | ₩6,020 | ₩6,390 | ₩6,020 | ₩6,320 | +4.98% | 3.3만 |
|---|
| 2026.07.14 | ₩5,910 | ₩6,030 | ₩5,710 | ₩6,000 | +1.52% | 5.4만 |
|---|
| 2026.07.13 | ₩6,060 | ₩6,440 | ₩5,910 | ₩5,910 | -2.48% | 4만 |
|---|
| 2026.07.10 | ₩5,580 | ₩6,250 | ₩5,580 | ₩6,200 | +11.11% | 3.3만 |
|---|
| 2026.07.09 | ₩5,300 | ₩5,830 | ₩5,300 | ₩5,580 | +5.28% | 2.8만 |
|---|
| 2026.07.08 | ₩5,690 | ₩5,940 | ₩5,480 | ₩5,490 | -3.51% | 3.9만 |
|---|
| 2026.07.07 | ₩5,900 | ₩6,070 | ₩5,700 | ₩5,770 | -2.20% | 2.5만 |
|---|
| 2026.07.06 | ₩5,990 | ₩6,050 | ₩5,840 | ₩6,010 | +0.33% | 2.2만 |
|---|
| 2026.07.03 | ₩5,980 | ₩5,980 | ₩5,500 | ₩5,950 | -0.50% | 4.9만 |
|---|
| 2026.07.02 | ₩6,140 | ₩6,250 | ₩5,810 | ₩5,810 | -5.37% | 3.2만 |
|---|
| 2026.07.01 | ₩6,500 | ₩6,500 | ₩6,030 | ₩6,140 | -5.54% | 2.6만 |
|---|
| 2026.06.30 | ₩6,180 | ₩6,260 | ₩5,980 | ₩6,150 | -0.49% | 2.2만 |
|---|
| 2026.06.29 | ₩5,200 | ₩6,280 | ₩5,180 | ₩6,180 | +18.85% | 5.4만 |
|---|
| 2026.06.26 | ₩5,540 | ₩5,560 | ₩5,000 | ₩5,200 | -6.14% | 7.9만 |
|---|
| 2026.06.25 | ₩5,650 | ₩6,010 | ₩5,590 | ₩5,600 | -0.88% | 2.4만 |
|---|
| 2026.06.24 | ₩5,580 | ₩5,980 | ₩5,580 | ₩5,820 | +4.30% | 3.5만 |
|---|
| 2026.06.23 | ₩6,080 | ₩6,200 | ₩5,630 | ₩5,700 | -6.25% | 6.2만 |
|---|
| 2026.06.22 | ₩6,340 | ₩6,540 | ₩6,120 | ₩6,140 | -3.15% | 3.7만 |
|---|
| 2026.06.19 | ₩6,760 | ₩6,760 | ₩6,250 | ₩6,310 | -6.66% | 4.5만 |
|---|
| 2026.06.18 | ₩6,850 | ₩6,960 | ₩6,560 | ₩6,600 | -3.65% | 2.7만 |
|---|
| 2026.06.17 | ₩6,840 | ₩6,960 | ₩6,740 | ₩6,830 | -0.15% | 1.6만 |
|---|
| 2026.06.16 | ₩6,890 | ₩7,180 | ₩6,850 | ₩6,850 | -0.58% | 2.1만 |
|---|
| 2026.06.15 | ₩6,930 | ₩7,070 | ₩6,830 | ₩6,870 | -0.87% | 2.8만 |
|---|
| 2026.06.12 | ₩6,570 | ₩7,050 | ₩6,570 | ₩6,770 | +3.04% | 3.2만 |
|---|
| 2026.06.11 | ₩6,390 | ₩6,790 | ₩6,210 | ₩6,560 | +2.66% | 2만 |
|---|
| 2026.06.10 | ₩6,530 | ₩6,780 | ₩6,270 | ₩6,490 | -0.61% | 4만 |
|---|
| 2026.06.09 | ₩6,350 | ₩6,860 | ₩6,350 | ₩6,540 | +2.99% | 3만 |
|---|
| 2026.06.08 | ₩6,210 | ₩6,800 | ₩6,210 | ₩6,300 | +1.45% | 8.1만 |
|---|
| 2026.06.05 | ₩7,260 | ₩7,320 | ₩6,890 | ₩6,890 | -5.10% | 4.7만 |
|---|
| 2026.06.04 | ₩6,750 | ₩7,660 | ₩6,750 | ₩7,340 | +8.74% | 10.3만 |
|---|
| 2026.06.02 | ₩6,980 | ₩6,980 | ₩6,720 | ₩6,850 | -1.86% | 9.1만 |
|---|
| 2026.06.01 | ₩7,090 | ₩7,240 | ₩6,950 | ₩6,980 | -1.55% | 7.2만 |
|---|
| 2026.05.29 | ₩7,330 | ₩7,330 | ₩6,900 | ₩7,080 | -3.41% | 6.9만 |
|---|
| 2026.05.28 | ₩7,430 | ₩7,610 | ₩7,000 | ₩7,270 | -2.15% | 8.7만 |
|---|
| 2026.05.27 | ₩7,710 | ₩7,980 | ₩7,260 | ₩7,270 | -5.71% | 9.7만 |
|---|
| 2026.05.26 | ₩7,910 | ₩8,190 | ₩7,710 | ₩7,710 | -2.53% | 9만 |
|---|
| 2026.05.22 | ₩7,860 | ₩8,070 | ₩7,810 | ₩7,890 | +0.38% | 9만 |
|---|
| 2026.05.21 | ₩7,790 | ₩7,920 | ₩7,300 | ₩7,710 | -1.03% | 8.1만 |
|---|
| 2026.05.20 | ₩7,690 | ₩8,000 | ₩7,300 | ₩7,420 | -3.51% | 10.1만 |
|---|
| 2026.05.19 | ₩8,020 | ₩8,150 | ₩7,670 | ₩7,760 | -3.24% | 7만 |
|---|
| 2026.05.18 | ₩7,950 | ₩8,720 | ₩7,480 | ₩8,020 | +0.88% | 23.9만 |
|---|
| 2026.05.15 | ₩8,530 | ₩8,690 | ₩7,900 | ₩7,950 | -6.80% | 12.2만 |
|---|
| 2026.05.14 | ₩8,630 | ₩8,990 | ₩8,350 | ₩8,520 | -1.27% | 5.7만 |
|---|
| 2026.05.13 | ₩8,300 | ₩8,740 | ₩8,220 | ₩8,350 | +0.60% | 8.9만 |
|---|
| 2026.05.12 | ₩8,840 | ₩8,960 | ₩8,220 | ₩8,370 | -5.32% | 12.8만 |
|---|
| 2026.05.11 | ₩9,280 | ₩9,290 | ₩8,900 | ₩8,920 | -3.88% | 10.6만 |
|---|
| 2026.05.08 | ₩9,280 | ₩9,420 | ₩9,130 | ₩9,210 | -0.75% | 12.1만 |
|---|
| 2026.05.07 | ₩9,440 | ₩9,490 | ₩9,020 | ₩9,280 | -1.69% | 14.7만 |
|---|
| 2026.05.06 | ₩9,520 | ₩9,730 | ₩8,950 | ₩9,440 | -0.84% | 41.8만 |
|---|
| 2026.05.04 | ₩9,340 | ₩9,670 | ₩9,140 | ₩9,240 | -1.07% | 17.6만 |
|---|
| 2026.04.30 | ₩9,500 | ₩9,600 | ₩9,180 | ₩9,180 | -3.37% | 16.5만 |
|---|
| 2026.04.29 | ₩9,590 | ₩9,590 | ₩9,320 | ₩9,500 | -0.94% | 9.3만 |
|---|
| 2026.04.28 | ₩9,720 | ₩9,930 | ₩9,520 | ₩9,580 | -1.44% | 32.3만 |
|---|
| 2026.04.27 | ₩9,720 | ₩9,740 | ₩9,460 | ₩9,580 | -1.44% | 24.9만 |
|---|
| 2026.04.24 | ₩9,900 | ₩10,120 | ₩9,590 | ₩9,710 | -1.92% | 27.1만 |
|---|
| 2026.04.23 | ₩10,370 | ₩10,390 | ₩9,580 | ₩9,790 | -5.59% | 54만 |
|---|
| 2026.04.22 | ₩10,300 | ₩11,200 | ₩9,820 | ₩10,370 | +0.68% | 253.1만 |
|---|
| 2026.04.21 | ₩9,500 | ₩10,280 | ₩9,360 | ₩9,740 | +2.53% | 174.2만 |
|---|
| 2026.04.20 | ₩8,810 | ₩9,150 | ₩8,760 | ₩9,050 | +2.72% | 21.1만 |
|---|
| 2026.04.17 | ₩8,820 | ₩8,900 | ₩8,605 | ₩8,810 | -0.11% | 13.5만 |
|---|
| 2026.04.16 | ₩8,830 | ₩8,840 | ₩8,600 | ₩8,690 | -1.59% | 11.5만 |
|---|
| 2026.04.15 | ₩8,440 | ₩8,790 | ₩8,380 | ₩8,710 | +3.20% | 27.5만 |
|---|
| 2026.04.14 | ₩8,300 | ₩8,430 | ₩8,220 | ₩8,340 | +0.48% | 8만 |
|---|
| 2026.04.13 | ₩8,270 | ₩8,300 | ₩8,140 | ₩8,180 | -1.09% | 5.1만 |
|---|
| 2026.04.10 | ₩8,180 | ₩8,490 | ₩8,160 | ₩8,350 | +2.08% | 14.6만 |
|---|
| 2026.04.09 | ₩8,330 | ₩8,390 | ₩8,110 | ₩8,120 | -2.52% | 4.9만 |
|---|
| 2026.04.08 | ₩8,240 | ₩8,330 | ₩8,100 | ₩8,330 | +1.09% | 6.4만 |
|---|
| 2026.04.07 | ₩8,220 | ₩8,330 | ₩7,970 | ₩8,000 | -2.68% | 7.7만 |
|---|
| 2026.04.06 | ₩8,030 | ₩8,370 | ₩8,030 | ₩8,190 | +1.99% | 11.2만 |
|---|
| 2026.04.03 | ₩8,200 | ₩8,230 | ₩7,950 | ₩8,030 | -2.07% | 5.7만 |
|---|
| 2026.04.02 | ₩8,320 | ₩8,540 | ₩7,910 | ₩7,940 | -4.57% | 16.2만 |
|---|
| 2026.04.01 | ₩8,300 | ₩8,350 | ₩8,150 | ₩8,300 | 0.00% | 12.7만 |
|---|
| 2026.03.31 | ₩8,410 | ₩8,610 | ₩7,960 | ₩7,980 | -5.11% | 20.2만 |
|---|
| 2026.03.30 | ₩8,130 | ₩8,300 | ₩7,810 | ₩8,200 | +0.86% | 8.4만 |
|---|
| 2026.03.27 | ₩7,990 | ₩8,350 | ₩7,800 | ₩8,160 | +2.13% | 9.6만 |
|---|
| 2026.03.26 | ₩8,270 | ₩8,510 | ₩8,000 | ₩8,000 | -3.26% | 14.5만 |
|---|
| 2026.03.25 | ₩8,250 | ₩8,390 | ₩8,140 | ₩8,260 | +0.12% | 10.9만 |
|---|
| 2026.03.24 | ₩7,980 | ₩8,200 | ₩7,900 | ₩8,120 | +1.75% | 12.6만 |
|---|
| 2026.03.23 | ₩8,000 | ₩8,000 | ₩7,700 | ₩7,780 | -2.75% | 7.9만 |
|---|
| 2026.03.20 | ₩8,090 | ₩8,280 | ₩7,660 | ₩8,170 | +0.99% | 10.2만 |
|---|
| 2026.03.19 | ₩8,170 | ₩8,190 | ₩7,920 | ₩7,940 | -2.82% | 12.4만 |
|---|
| 2026.03.18 | ₩8,340 | ₩8,430 | ₩8,070 | ₩8,340 | 0.00% | 17.9만 |
|---|
| 2026.03.17 | ₩7,990 | ₩8,170 | ₩7,970 | ₩8,060 | +0.88% | 5.7만 |
|---|
| 2026.03.16 | ₩8,090 | ₩8,370 | ₩7,850 | ₩7,890 | -2.47% | 10.3만 |
|---|
| 2026.03.13 | ₩8,000 | ₩8,150 | ₩7,830 | ₩8,080 | +1.00% | 4.9만 |
|---|
| 2026.03.12 | ₩8,110 | ₩8,310 | ₩7,970 | ₩8,160 | +0.62% | 8.3만 |
|---|
| 2026.03.11 | ₩8,400 | ₩8,440 | ₩7,990 | ₩8,110 | -3.45% | 13.9만 |
|---|
| 2026.03.10 | ₩8,070 | ₩8,210 | ₩7,950 | ₩8,130 | +0.74% | 9.4만 |
|---|
| 2026.03.09 | ₩7,820 | ₩8,100 | ₩7,450 | ₩7,660 | -2.05% | 9.1만 |
|---|
| 2026.03.06 | ₩8,260 | ₩8,480 | ₩7,860 | ₩8,270 | +0.12% | 7.7만 |
|---|
| 2026.03.05 | ₩7,540 | ₩8,320 | ₩7,540 | ₩8,260 | +9.55% | 11.9만 |
|---|
| 2026.03.04 | ₩8,120 | ₩8,390 | ₩7,140 | ₩7,320 | -9.85% | 36.3만 |
|---|
| 2026.03.03 | ₩8,700 | ₩9,050 | ₩8,500 | ₩8,500 | -2.30% | 18.2만 |
|---|
| 2026.02.27 | ₩9,000 | ₩9,210 | ₩8,910 | ₩8,990 | -0.11% | 14.1만 |
|---|
| 2026.02.26 | ₩9,390 | ₩9,580 | ₩9,090 | ₩9,140 | -2.66% | 20.8만 |
|---|
| 2026.02.25 | ₩9,370 | ₩9,580 | ₩9,290 | ₩9,320 | -0.53% | 19.4만 |
|---|
| 2026.02.24 | ₩9,160 | ₩9,430 | ₩9,090 | ₩9,360 | +2.18% | 34.4만 |
|---|
| 2026.02.23 | ₩9,200 | ₩9,390 | ₩8,960 | ₩9,010 | -2.07% | 16.3만 |
|---|
| 2026.02.20 | ₩9,250 | ₩9,380 | ₩9,090 | ₩9,120 | -1.41% | 10.6만 |
|---|
| 2026.02.19 | ₩8,910 | ₩9,450 | ₩8,770 | ₩9,350 | +4.94% | 19.9만 |
|---|
| 2026.02.13 | ₩9,030 | ₩9,030 | ₩8,820 | ₩8,860 | -1.88% | 10.1만 |
|---|
| 2026.02.12 | ₩9,240 | ₩9,280 | ₩9,000 | ₩9,080 | -1.73% | 11.1만 |
|---|
| 2026.02.11 | ₩9,390 | ₩9,410 | ₩9,120 | ₩9,240 | -1.60% | 12.5만 |
|---|
| 2026.02.10 | ₩9,650 | ₩9,880 | ₩9,370 | ₩9,370 | -2.90% | 12.8만 |
|---|
| 2026.02.09 | ₩9,450 | ₩9,680 | ₩9,350 | ₩9,480 | +0.32% | 12.3만 |
|---|
| 2026.02.06 | ₩8,970 | ₩9,320 | ₩8,680 | ₩9,150 | +2.01% | 20.4만 |
|---|
| 2026.02.05 | ₩10,050 | ₩10,240 | ₩9,450 | ₩9,450 | -5.97% | 34.2만 |
|---|
| 2026.02.04 | ₩9,930 | ₩10,330 | ₩9,650 | ₩10,060 | +1.31% | 36.8만 |
|---|
| 2026.02.03 | ₩9,650 | ₩10,050 | ₩9,310 | ₩9,930 | +2.90% | 33.1만 |
|---|
| 2026.02.02 | ₩9,890 | ₩10,250 | ₩9,300 | ₩9,310 | -5.86% | 35.9만 |
|---|
| 2026.01.30 | ₩10,160 | ₩10,400 | ₩9,620 | ₩9,990 | -1.67% | 45.2만 |
|---|
| 2026.01.29 | ₩10,650 | ₩10,680 | ₩9,700 | ₩10,120 | -4.98% | 68.9만 |
|---|
| 2026.01.28 | ₩10,570 | ₩11,660 | ₩10,170 | ₩10,540 | -0.28% | 321.8만 |
|---|
| 2026.01.27 | ₩9,740 | ₩10,290 | ₩9,420 | ₩10,050 | +3.18% | 78.4만 |
|---|
| 2026.01.26 | ₩10,010 | ₩10,470 | ₩9,800 | ₩10,000 | -0.10% | 109.8만 |
|---|
| 2026.01.23 | ₩10,610 | ₩10,860 | ₩9,510 | ₩9,600 | -9.52% | 146.5만 |
|---|
| 2026.01.22 | ₩9,370 | ₩11,480 | ₩9,100 | ₩10,450 | +11.53% | 696.7만 |
|---|
| 2026.01.21 | ₩8,360 | ₩9,340 | ₩8,330 | ₩9,040 | +8.13% | 155.4만 |
|---|
| 2026.01.20 | ₩8,850 | ₩9,550 | ₩8,600 | ₩8,670 | -2.03% | 196.9만 |
|---|
| 2026.01.19 | ₩7,990 | ₩9,730 | ₩7,830 | ₩8,780 | +9.89% | 708.7만 |
|---|
| 2026.01.16 | ₩7,910 | ₩7,930 | ₩7,580 | ₩7,750 | -2.02% | 22.8만 |
|---|
| 2026.01.15 | ₩7,990 | ₩8,260 | ₩7,500 | ₩7,900 | -1.13% | 67.7만 |
|---|
| 2026.01.14 | ₩7,580 | ₩7,730 | ₩7,370 | ₩7,640 | +0.79% | 16.8만 |
|---|
| 2026.01.13 | ₩7,310 | ₩7,650 | ₩7,130 | ₩7,600 | +3.97% | 21.6만 |
|---|
| 2026.01.12 | ₩7,170 | ₩7,390 | ₩7,090 | ₩7,350 | +2.51% | 13만 |
|---|
| 2026.01.09 | ₩7,260 | ₩7,340 | ₩7,090 | ₩7,170 | -1.24% | 11.3만 |
|---|
| 2026.01.08 | ₩7,460 | ₩7,460 | ₩7,130 | ₩7,260 | -2.68% | 12.9만 |
|---|
| 2026.01.07 | ₩7,740 | ₩7,740 | ₩7,190 | ₩7,390 | -4.52% | 35.1만 |
|---|
| 2026.01.06 | ₩7,840 | ₩7,880 | ₩7,590 | ₩7,730 | -1.40% | 36.8만 |
|---|
| 2026.01.05 | ₩6,890 | ₩8,110 | ₩6,870 | ₩7,700 | +11.76% | 195.7만 |
|---|
| 2026.01.02 | ₩7,110 | ₩7,110 | ₩6,710 | ₩6,850 | -3.66% | 12.1만 |
|---|
| 2025.12.30 | ₩7,430 | ₩7,470 | ₩7,100 | ₩7,110 | -4.31% | 15만 |
|---|
| 2025.12.29 | ₩6,590 | ₩7,580 | ₩6,550 | ₩7,480 | +13.51% | 58.9만 |
|---|
| 2025.12.26 | ₩6,660 | ₩6,800 | ₩6,530 | ₩6,540 | -1.80% | 7.1만 |
|---|
| 2025.12.24 | ₩6,810 | ₩6,810 | ₩6,620 | ₩6,660 | -2.20% | 3만 |
|---|
| 2025.12.23 | ₩6,950 | ₩6,950 | ₩6,720 | ₩6,740 | -3.02% | 6.4만 |
|---|
| 2025.12.22 | ₩6,770 | ₩7,010 | ₩6,770 | ₩6,950 | +2.66% | 5.3만 |
|---|
| 2025.12.19 | ₩6,660 | ₩6,850 | ₩6,570 | ₩6,770 | +1.65% | 3.6만 |
|---|
| 2025.12.18 | ₩6,670 | ₩6,800 | ₩6,520 | ₩6,640 | -0.45% | 4.3만 |
|---|
| 2025.12.17 | ₩6,870 | ₩7,000 | ₩6,800 | ₩6,800 | -1.02% | 3.6만 |
|---|
| 2025.12.16 | ₩7,120 | ₩7,120 | ₩6,910 | ₩6,910 | -2.95% | 6.8만 |
|---|
| 2025.12.15 | ₩7,090 | ₩7,160 | ₩6,970 | ₩7,120 | +0.42% | 5.1만 |
|---|
| 2025.12.12 | ₩7,160 | ₩7,160 | ₩7,020 | ₩7,120 | -0.56% | 4.9만 |
|---|
| 2025.12.11 | ₩7,030 | ₩7,160 | ₩7,000 | ₩7,090 | +0.85% | 4.2만 |
|---|
| 2025.12.10 | ₩7,420 | ₩7,420 | ₩7,050 | ₩7,050 | -4.99% | 11.1만 |
|---|
| 2025.12.09 | ₩7,110 | ₩7,200 | ₩6,980 | ₩7,070 | -0.56% | 8.5만 |
|---|
| 2025.12.08 | ₩7,070 | ₩7,210 | ₩7,010 | ₩7,150 | +1.13% | 7.3만 |
|---|
| 2025.12.05 | ₩6,940 | ₩7,060 | ₩6,880 | ₩7,060 | +1.73% | 4.5만 |
|---|
| 2025.12.04 | ₩7,000 | ₩7,160 | ₩6,940 | ₩6,950 | -0.71% | 6.8만 |
|---|
| 2025.12.03 | ₩6,900 | ₩7,150 | ₩6,880 | ₩7,110 | +3.04% | 9.8만 |
|---|
| 2025.12.02 | ₩6,860 | ₩6,960 | ₩6,750 | ₩6,960 | +1.46% | 4.4만 |
|---|
| 2025.12.01 | ₩6,920 | ₩7,100 | ₩6,860 | ₩6,860 | -0.87% | 5.6만 |
|---|
| 2025.11.28 | ₩6,680 | ₩6,900 | ₩6,650 | ₩6,860 | +2.69% | 6.8만 |
|---|
| 2025.11.27 | ₩6,710 | ₩6,750 | ₩6,600 | ₩6,680 | -0.45% | 4.3만 |
|---|
| 2025.11.26 | ₩6,400 | ₩6,670 | ₩6,400 | ₩6,670 | +4.22% | 5.4만 |
|---|
| 2025.11.25 | ₩6,460 | ₩6,600 | ₩6,380 | ₩6,390 | -1.08% | 5.1만 |
|---|
| 2025.11.24 | ₩6,650 | ₩6,670 | ₩6,430 | ₩6,430 | -3.31% | 8.4만 |
|---|
| 2025.11.21 | ₩6,580 | ₩6,790 | ₩6,580 | ₩6,650 | +1.06% | 8.6만 |
|---|
| 2025.11.20 | ₩6,720 | ₩6,940 | ₩6,720 | ₩6,840 | +1.79% | 6.3만 |
|---|
| 2025.11.19 | ₩6,870 | ₩7,030 | ₩6,650 | ₩6,720 | -2.18% | 10.3만 |
|---|
| 2025.11.18 | ₩7,220 | ₩7,300 | ₩6,820 | ₩6,870 | -4.85% | 17.1만 |
|---|
| 2025.11.17 | ₩7,350 | ₩7,540 | ₩7,220 | ₩7,230 | -1.63% | 9만 |
|---|
| 2025.11.14 | ₩7,460 | ₩7,580 | ₩7,220 | ₩7,260 | -2.68% | 13.4만 |
|---|
| 2025.11.13 | ₩7,530 | ₩7,760 | ₩7,420 | ₩7,740 | +2.79% | 18.8만 |
|---|
| 2025.11.12 | ₩7,500 | ₩7,600 | ₩7,380 | ₩7,530 | +0.40% | 9.6만 |
|---|
| 2025.11.11 | ₩7,520 | ₩7,780 | ₩7,350 | ₩7,490 | -0.40% | 18.1만 |
|---|
| 2025.11.10 | ₩7,250 | ₩7,520 | ₩7,170 | ₩7,460 | +2.90% | 10만 |
|---|
| 2025.11.07 | ₩7,320 | ₩7,400 | ₩7,100 | ₩7,220 | -1.37% | 19.9만 |
|---|
| 2025.11.06 | ₩7,610 | ₩8,000 | ₩7,460 | ₩7,510 | -1.31% | 31.6만 |
|---|
| 2025.11.05 | ₩7,710 | ₩7,710 | ₩7,120 | ₩7,460 | -3.24% | 34.8만 |
|---|
| 2025.11.04 | ₩8,010 | ₩8,630 | ₩7,800 | ₩7,810 | -2.50% | 189.8만 |
|---|
| 2025.11.03 | ₩7,590 | ₩7,710 | ₩7,480 | ₩7,640 | +0.66% | 41.2만 |
|---|
| 2025.10.31 | ₩7,710 | ₩7,770 | ₩7,550 | ₩7,630 | -1.04% | 28.6만 |
|---|
| 2025.10.30 | ₩8,130 | ₩8,330 | ₩7,710 | ₩7,710 | -5.17% | 63.6만 |
|---|
| 2025.10.29 | ₩8,280 | ₩8,450 | ₩7,940 | ₩8,140 | -1.69% | 116.3만 |
|---|
| 2025.10.28 | ₩7,520 | ₩9,210 | ₩7,260 | ₩8,280 | +10.11% | 1337.6만 |
|---|
| 2025.10.27 | ₩7,670 | ₩7,730 | ₩7,360 | ₩7,480 | -2.48% | 51.7만 |
|---|
| 2025.10.24 | ₩7,020 | ₩8,280 | ₩6,960 | ₩7,570 | +7.83% | 421.7만 |
|---|
| 2025.10.23 | ₩7,080 | ₩7,120 | ₩6,870 | ₩6,890 | -2.68% | 8.1만 |
|---|
| 2025.10.22 | ₩6,880 | ₩7,140 | ₩6,840 | ₩7,140 | +3.78% | 8.6만 |
|---|
| 2025.10.21 | ₩6,970 | ₩7,190 | ₩6,850 | ₩6,880 | -1.29% | 14.2만 |
|---|
| 2025.10.20 | ₩7,100 | ₩7,100 | ₩6,820 | ₩7,000 | -1.41% | 13.1만 |
|---|
| 2025.10.17 | ₩7,240 | ₩7,400 | ₩7,100 | ₩7,100 | -1.93% | 38.2만 |
|---|
| 2025.10.16 | ₩6,860 | ₩7,320 | ₩6,750 | ₩7,170 | +4.52% | 23.3만 |
|---|
| 2025.10.15 | ₩6,980 | ₩7,100 | ₩6,830 | ₩6,900 | -1.15% | 3.8만 |
|---|
| 2025.10.14 | ₩6,770 | ₩7,000 | ₩6,660 | ₩6,970 | +2.95% | 14.7만 |
|---|
| 2025.10.13 | ₩6,410 | ₩6,950 | ₩6,350 | ₩6,740 | +5.15% | 12.7만 |
|---|