시장 데이터를 불러오는 중
전체 종목
모델솔루션 과거 주가
417970.KQ · KOSDAQ
주요 제품·사업: 하이엔드 프로토타입 제조, 다품종 소량생산 서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
417970.KQ · KOSDAQ
주요 제품·사업: 하이엔드 프로토타입 제조, 다품종 소량생산 서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,110 | ₩11,240 | ₩10,800 | ₩11,020 | -0.81% | 7.1천 |
| 2026.10.07 | ₩11,260 | ₩11,330 | ₩10,900 | ₩11,120 | -1.24% | 6.8천 |
| 2026.10.06 | ₩11,240 | ₩11,410 | ₩11,030 | ₩11,210 | -0.27% | 1.5만 |
| 2026.10.02 | ₩10,640 | ₩11,290 | ₩10,560 | ₩11,210 | +5.36% | 1.3만 |
| 2026.10.01 | ₩9,950 | ₩10,640 | ₩9,940 | ₩10,520 | +5.73% | 2.1만 |
| 2026.09.30 | ₩10,360 | ₩10,570 | ₩10,030 | ₩10,030 | -3.19% | 8.5천 |
| 2026.09.29 | ₩10,470 | ₩10,470 | ₩10,170 | ₩10,180 | -2.77% | 4.2천 |
| 2026.09.28 | ₩10,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,170 |
| ₩10,380 |
| +0.78% |
| 1.2만 |
| 2026.09.23 | ₩10,480 | ₩10,480 | ₩10,140 | ₩10,260 | -2.10% | 9.5천 |
|---|
| 2026.09.22 | ₩10,410 | ₩10,610 | ₩10,210 | ₩10,350 | -0.58% | 1.4만 |
|---|
| 2026.09.21 | ₩10,630 | ₩10,650 | ₩10,260 | ₩10,480 | -1.41% | 5.5천 |
|---|
| 2026.09.18 | ₩10,720 | ₩10,860 | ₩10,460 | ₩10,650 | -0.65% | 1만 |
|---|
| 2026.09.17 | ₩10,100 | ₩10,470 | ₩10,100 | ₩10,390 | +2.87% | 1.4만 |
|---|
| 2026.09.16 | ₩10,270 | ₩10,340 | ₩10,060 | ₩10,200 | -0.68% | 5.6천 |
|---|
| 2026.09.15 | ₩10,030 | ₩10,420 | ₩10,010 | ₩10,190 | +1.60% | 1만 |
|---|
| 2026.09.14 | ₩10,250 | ₩10,440 | ₩10,010 | ₩10,150 | -0.98% | 1.1만 |
|---|
| 2026.09.11 | ₩10,380 | ₩10,410 | ₩10,310 | ₩10,310 | -0.67% | 1.3천 |
|---|
| 2026.09.10 | ₩10,380 | ₩10,480 | ₩10,170 | ₩10,380 | 0.00% | 5.2천 |
|---|
| 2026.09.09 | ₩10,470 | ₩10,500 | ₩10,170 | ₩10,350 | -1.15% | 1.1만 |
|---|
| 2026.09.08 | ₩10,590 | ₩10,680 | ₩10,220 | ₩10,470 | -1.13% | 1.1만 |
|---|
| 2026.09.07 | ₩10,710 | ₩10,800 | ₩10,460 | ₩10,580 | -1.21% | 8.5천 |
|---|
| 2026.09.04 | ₩10,380 | ₩10,840 | ₩10,330 | ₩10,700 | +3.08% | 8.4천 |
|---|
| 2026.09.03 | ₩10,300 | ₩10,450 | ₩10,040 | ₩10,280 | -0.19% | 7.2천 |
|---|
| 2026.09.02 | ₩10,300 | ₩10,500 | ₩10,200 | ₩10,300 | 0.00% | 5.5천 |
|---|
| 2026.09.01 | ₩10,900 | ₩10,910 | ₩10,500 | ₩10,540 | -3.30% | 8.7천 |
|---|
| 2026.08.31 | ₩10,960 | ₩10,960 | ₩10,420 | ₩10,900 | -0.55% | 1.2만 |
|---|
| 2026.08.28 | ₩10,450 | ₩11,600 | ₩10,450 | ₩10,960 | +4.88% | 1.4만 |
|---|
| 2026.08.27 | ₩10,660 | ₩10,740 | ₩10,440 | ₩10,540 | -1.13% | 6.3천 |
|---|
| 2026.08.26 | ₩10,600 | ₩10,680 | ₩10,310 | ₩10,500 | -0.94% | 2.7천 |
|---|
| 2026.08.25 | ₩10,200 | ₩10,640 | ₩9,860 | ₩10,530 | +3.24% | 9.3천 |
|---|
| 2026.08.24 | ₩10,360 | ₩10,580 | ₩10,150 | ₩10,200 | -1.54% | 1만 |
|---|
| 2026.08.21 | ₩11,000 | ₩11,000 | ₩10,180 | ₩10,460 | -4.91% | 1.1만 |
|---|
| 2026.08.20 | ₩10,810 | ₩10,990 | ₩10,660 | ₩10,920 | +1.02% | 4.2천 |
|---|
| 2026.08.19 | ₩10,820 | ₩11,270 | ₩10,550 | ₩10,650 | -1.57% | 1.1만 |
|---|
| 2026.08.18 | ₩11,820 | ₩11,820 | ₩11,070 | ₩11,080 | -6.26% | 1.4만 |
|---|
| 2026.08.14 | ₩11,720 | ₩12,150 | ₩11,460 | ₩11,670 | -0.43% | 2.1만 |
|---|
| 2026.08.13 | ₩11,500 | ₩12,180 | ₩10,800 | ₩11,680 | +1.57% | 1.3만 |
|---|
| 2026.08.12 | ₩11,600 | ₩11,600 | ₩11,230 | ₩11,490 | -0.95% | 7.8천 |
|---|
| 2026.08.11 | ₩11,460 | ₩11,860 | ₩11,340 | ₩11,600 | +1.22% | 2만 |
|---|
| 2026.08.10 | ₩10,690 | ₩11,540 | ₩10,690 | ₩11,450 | +7.11% | 2.8만 |
|---|
| 2026.08.07 | ₩11,050 | ₩11,490 | ₩10,100 | ₩10,670 | -3.44% | 2.9만 |
|---|
| 2026.08.06 | ₩11,490 | ₩11,610 | ₩10,880 | ₩11,050 | -3.83% | 2.8만 |
|---|
| 2026.08.05 | ₩11,130 | ₩11,600 | ₩11,070 | ₩11,490 | +3.23% | 2.3만 |
|---|
| 2026.08.04 | ₩10,910 | ₩11,400 | ₩10,700 | ₩11,000 | +0.82% | 1.7만 |
|---|
| 2026.08.03 | ₩9,960 | ₩11,070 | ₩9,540 | ₩10,770 | +8.13% | 2.1만 |
|---|
| 2026.07.31 | ₩9,380 | ₩10,150 | ₩9,380 | ₩10,150 | +8.21% | 2.4만 |
|---|
| 2026.07.30 | ₩8,610 | ₩9,600 | ₩8,610 | ₩9,300 | +8.01% | 1.6만 |
|---|
| 2026.07.29 | ₩9,930 | ₩10,550 | ₩8,560 | ₩9,370 | -5.64% | 3.7만 |
|---|
| 2026.07.28 | ₩10,210 | ₩10,610 | ₩9,910 | ₩10,060 | -1.47% | 1.6만 |
|---|
| 2026.07.27 | ₩11,030 | ₩11,300 | ₩10,640 | ₩10,790 | -2.18% | 2.2만 |
|---|
| 2026.07.24 | ₩11,180 | ₩11,180 | ₩10,500 | ₩11,000 | -1.61% | 1.4만 |
|---|
| 2026.07.23 | ₩11,900 | ₩11,900 | ₩10,780 | ₩11,270 | -5.29% | 2.5만 |
|---|
| 2026.07.22 | ₩10,730 | ₩11,600 | ₩10,730 | ₩10,830 | +0.93% | 3.5만 |
|---|
| 2026.07.21 | ₩9,620 | ₩10,810 | ₩9,620 | ₩10,460 | +8.73% | 1.5만 |
|---|
| 2026.07.20 | ₩10,370 | ₩10,380 | ₩9,890 | ₩10,010 | -3.47% | 2만 |
|---|
| 2026.07.16 | ₩10,780 | ₩10,890 | ₩10,300 | ₩10,580 | -1.86% | 2.1만 |
|---|
| 2026.07.15 | ₩10,480 | ₩10,990 | ₩10,420 | ₩10,780 | +2.86% | 4.5천 |
|---|
| 2026.07.14 | ₩10,300 | ₩10,580 | ₩10,040 | ₩10,280 | -0.19% | 3.2만 |
|---|
| 2026.07.13 | ₩11,060 | ₩11,230 | ₩10,360 | ₩10,390 | -6.06% | 1.4만 |
|---|
| 2026.07.10 | ₩10,120 | ₩11,200 | ₩10,120 | ₩11,060 | +9.29% | 1.3만 |
|---|
| 2026.07.09 | ₩10,010 | ₩10,580 | ₩10,000 | ₩10,380 | +3.70% | 2.5만 |
|---|
| 2026.07.08 | ₩10,570 | ₩10,910 | ₩10,250 | ₩10,280 | -2.74% | 1.8만 |
|---|
| 2026.07.07 | ₩11,020 | ₩11,240 | ₩10,500 | ₩10,980 | -0.36% | 9.8천 |
|---|
| 2026.07.06 | ₩11,350 | ₩11,700 | ₩10,810 | ₩11,040 | -2.73% | 1.1만 |
|---|
| 2026.07.03 | ₩10,770 | ₩11,400 | ₩10,400 | ₩11,350 | +5.39% | 1.3만 |
|---|
| 2026.07.02 | ₩11,600 | ₩11,600 | ₩10,700 | ₩10,850 | -6.47% | 1.6만 |
|---|
| 2026.07.01 | ₩11,660 | ₩11,760 | ₩11,180 | ₩11,470 | -1.63% | 8천 |
|---|
| 2026.06.30 | ₩11,410 | ₩11,790 | ₩11,300 | ₩11,460 | +0.44% | 7.9천 |
|---|
| 2026.06.29 | ₩10,130 | ₩11,770 | ₩10,130 | ₩11,770 | +16.19% | 2만 |
|---|
| 2026.06.26 | ₩10,680 | ₩11,000 | ₩10,090 | ₩10,490 | -1.78% | 3.9만 |
|---|
| 2026.06.25 | ₩11,300 | ₩11,600 | ₩10,760 | ₩10,760 | -4.78% | 3.5만 |
|---|
| 2026.06.24 | ₩11,020 | ₩11,480 | ₩10,930 | ₩11,300 | +2.54% | 2.5만 |
|---|
| 2026.06.23 | ₩12,430 | ₩12,550 | ₩11,200 | ₩11,260 | -9.41% | 3.2만 |
|---|
| 2026.06.22 | ₩13,000 | ₩13,000 | ₩12,330 | ₩12,530 | -3.62% | 3.6만 |
|---|
| 2026.06.19 | ₩13,320 | ₩13,480 | ₩12,010 | ₩12,780 | -4.05% | 3.1만 |
|---|
| 2026.06.18 | ₩14,200 | ₩14,200 | ₩13,250 | ₩13,320 | -6.20% | 2.4만 |
|---|
| 2026.06.17 | ₩14,320 | ₩14,400 | ₩13,920 | ₩14,020 | -2.09% | 2.9만 |
|---|
| 2026.06.16 | ₩14,660 | ₩15,190 | ₩14,000 | ₩14,540 | -0.82% | 5.2만 |
|---|
| 2026.06.15 | ₩16,260 | ₩16,260 | ₩14,450 | ₩14,510 | -10.76% | 6.5만 |
|---|
| 2026.06.12 | ₩17,480 | ₩17,480 | ₩14,300 | ₩15,320 | -12.36% | 28만 |
|---|
| 2026.06.11 | ₩12,810 | ₩13,850 | ₩12,450 | ₩13,850 | +8.12% | 2.7만 |
|---|
| 2026.06.10 | ₩13,000 | ₩14,000 | ₩12,700 | ₩12,810 | -1.46% | 177 |
|---|
| 2026.06.09 | ₩12,310 | ₩13,870 | ₩12,310 | ₩13,650 | +10.89% | 3.7만 |
|---|
| 2026.06.08 | ₩13,370 | ₩13,990 | ₩12,210 | ₩12,910 | -3.44% | 3.9만 |
|---|
| 2026.06.05 | ₩14,620 | ₩15,120 | ₩13,660 | ₩14,420 | -1.37% | 4.6만 |
|---|
| 2026.06.04 | ₩15,030 | ₩15,660 | ₩14,620 | ₩14,620 | -2.73% | 4.8만 |
|---|
| 2026.06.02 | ₩16,070 | ₩16,280 | ₩15,080 | ₩15,200 | -5.41% | 5.7만 |
|---|
| 2026.06.01 | ₩16,610 | ₩16,990 | ₩15,510 | ₩16,060 | -3.31% | 8.9만 |
|---|
| 2026.05.29 | ₩16,630 | ₩17,100 | ₩15,500 | ₩16,350 | -1.68% | 5.9만 |
|---|
| 2026.05.28 | ₩17,400 | ₩17,580 | ₩15,870 | ₩16,480 | -5.29% | 6.1만 |
|---|
| 2026.05.27 | ₩18,230 | ₩18,600 | ₩16,920 | ₩17,330 | -4.94% | 4.6만 |
|---|
| 2026.05.26 | ₩18,500 | ₩19,120 | ₩18,000 | ₩18,050 | -2.43% | 3.9만 |
|---|
| 2026.05.22 | ₩17,890 | ₩18,300 | ₩17,570 | ₩18,270 | +2.12% | 2.9만 |
|---|
| 2026.05.21 | ₩16,790 | ₩18,300 | ₩16,790 | ₩17,890 | +6.55% | 3.3만 |
|---|
| 2026.05.20 | ₩17,990 | ₩17,990 | ₩16,360 | ₩16,680 | -7.28% | 5.9만 |
|---|
| 2026.05.19 | ₩18,610 | ₩18,910 | ₩17,720 | ₩18,010 | -3.22% | 6.3만 |
|---|
| 2026.05.18 | ₩19,740 | ₩20,050 | ₩18,560 | ₩19,170 | -2.89% | 7.1만 |
|---|
| 2026.05.15 | ₩20,300 | ₩21,400 | ₩19,330 | ₩19,870 | -2.12% | 14.3만 |
|---|
| 2026.05.14 | ₩21,500 | ₩21,750 | ₩20,050 | ₩20,200 | -6.05% | 17만 |
|---|
| 2026.05.13 | ₩21,100 | ₩22,300 | ₩20,500 | ₩21,500 | +1.90% | 30.3만 |
|---|
| 2026.05.12 | ₩18,680 | ₩21,950 | ₩18,680 | ₩20,850 | +11.62% | 51.9만 |
|---|
| 2026.05.11 | ₩18,600 | ₩18,730 | ₩17,780 | ₩18,510 | -0.48% | 5.8만 |
|---|
| 2026.05.08 | ₩18,400 | ₩19,300 | ₩18,260 | ₩18,460 | +0.33% | 7.7만 |
|---|
| 2026.05.07 | ₩18,880 | ₩19,060 | ₩18,330 | ₩18,570 | -1.64% | 5만 |
|---|
| 2026.05.06 | ₩18,840 | ₩18,940 | ₩18,250 | ₩18,880 | +0.21% | 4.4만 |
|---|
| 2026.05.04 | ₩18,610 | ₩19,180 | ₩18,340 | ₩18,850 | +1.29% | 4.8만 |
|---|
| 2026.04.30 | ₩19,650 | ₩19,810 | ₩18,540 | ₩18,560 | -5.55% | 8.2만 |
|---|
| 2026.04.29 | ₩19,210 | ₩19,680 | ₩19,150 | ₩19,330 | +0.62% | 2.4만 |
|---|
| 2026.04.28 | ₩20,000 | ₩20,250 | ₩19,100 | ₩19,200 | -4.00% | 4.5만 |
|---|
| 2026.04.27 | ₩19,480 | ₩20,450 | ₩19,290 | ₩19,920 | +2.26% | 5.9만 |
|---|
| 2026.04.24 | ₩18,600 | ₩19,680 | ₩18,600 | ₩19,380 | +4.19% | 2.5만 |
|---|
| 2026.04.23 | ₩19,060 | ₩19,200 | ₩18,500 | ₩18,650 | -2.15% | 3.8만 |
|---|
| 2026.04.22 | ₩19,320 | ₩19,320 | ₩18,750 | ₩19,050 | -1.40% | 3.6만 |
|---|
| 2026.04.21 | ₩19,500 | ₩19,960 | ₩19,260 | ₩19,320 | -0.92% | 3.7만 |
|---|
| 2026.04.20 | ₩19,410 | ₩20,700 | ₩18,800 | ₩19,700 | +1.49% | 6.7만 |
|---|
| 2026.04.17 | ₩19,400 | ₩19,470 | ₩18,900 | ₩19,410 | +0.05% | 1.9만 |
|---|
| 2026.04.16 | ₩19,350 | ₩19,780 | ₩19,110 | ₩19,220 | -0.67% | 2.2만 |
|---|
| 2026.04.15 | ₩19,300 | ₩19,590 | ₩19,110 | ₩19,240 | -0.31% | 2.4만 |
|---|
| 2026.04.14 | ₩19,030 | ₩19,430 | ₩19,000 | ₩19,100 | +0.37% | 2.5만 |
|---|
| 2026.04.13 | ₩18,510 | ₩19,030 | ₩18,170 | ₩18,770 | +1.40% | 1.5만 |
|---|
| 2026.04.10 | ₩18,310 | ₩18,850 | ₩18,310 | ₩18,700 | +2.13% | 2만 |
|---|
| 2026.04.09 | ₩19,190 | ₩19,260 | ₩18,260 | ₩18,270 | -4.79% | 2.1만 |
|---|
| 2026.04.08 | ₩18,600 | ₩19,250 | ₩18,600 | ₩19,080 | +2.58% | 3.4만 |
|---|
| 2026.04.07 | ₩18,360 | ₩18,640 | ₩17,770 | ₩18,090 | -1.47% | 2.3만 |
|---|
| 2026.04.06 | ₩18,020 | ₩18,690 | ₩17,980 | ₩18,360 | +1.89% | 2.7만 |
|---|
| 2026.04.03 | ₩18,150 | ₩18,790 | ₩17,690 | ₩18,020 | -0.72% | 2.2만 |
|---|
| 2026.04.02 | ₩19,760 | ₩20,150 | ₩17,750 | ₩17,910 | -9.36% | 5.2만 |
|---|
| 2026.04.01 | ₩19,280 | ₩19,500 | ₩18,380 | ₩19,470 | +0.99% | 3.8만 |
|---|
| 2026.03.31 | ₩18,600 | ₩18,670 | ₩17,500 | ₩17,640 | -5.16% | 4.7만 |
|---|
| 2026.03.30 | ₩18,720 | ₩18,980 | ₩18,140 | ₩18,690 | -0.16% | 3.6만 |
|---|
| 2026.03.27 | ₩19,350 | ₩19,470 | ₩18,810 | ₩19,300 | -0.26% | 5.1만 |
|---|
| 2026.03.26 | ₩20,200 | ₩20,650 | ₩19,680 | ₩19,690 | -2.52% | 5.2만 |
|---|
| 2026.03.25 | ₩20,750 | ₩20,950 | ₩20,050 | ₩20,200 | -2.65% | 6.9만 |
|---|
| 2026.03.24 | ₩20,650 | ₩20,950 | ₩19,600 | ₩20,650 | 0.00% | 8.5만 |
|---|
| 2026.03.23 | ₩20,000 | ₩20,500 | ₩19,350 | ₩19,570 | -2.15% | 6.3만 |
|---|
| 2026.03.20 | ₩19,800 | ₩20,450 | ₩19,350 | ₩20,300 | +2.53% | 5.9만 |
|---|
| 2026.03.19 | ₩19,460 | ₩19,840 | ₩18,790 | ₩19,700 | +1.23% | 6.4만 |
|---|
| 2026.03.18 | ₩18,880 | ₩19,950 | ₩18,400 | ₩19,930 | +5.56% | 7.7만 |
|---|
| 2026.03.17 | ₩18,240 | ₩18,650 | ₩18,240 | ₩18,600 | +1.97% | 2만 |
|---|
| 2026.03.16 | ₩18,510 | ₩18,660 | ₩17,950 | ₩18,110 | -2.16% | 2.9만 |
|---|
| 2026.03.13 | ₩17,910 | ₩18,600 | ₩17,800 | ₩18,510 | +3.35% | 1.9만 |
|---|
| 2026.03.12 | ₩18,650 | ₩19,060 | ₩18,170 | ₩18,400 | -1.34% | 2.6만 |
|---|
| 2026.03.11 | ₩19,350 | ₩19,500 | ₩18,420 | ₩18,800 | -2.84% | 4.2만 |
|---|
| 2026.03.10 | ₩19,000 | ₩19,020 | ₩18,400 | ₩18,820 | -0.95% | 2.7만 |
|---|
| 2026.03.09 | ₩17,600 | ₩18,130 | ₩17,300 | ₩18,010 | +2.33% | 5.6만 |
|---|
| 2026.03.06 | ₩18,510 | ₩19,240 | ₩17,880 | ₩18,900 | +2.11% | 5.5만 |
|---|
| 2026.03.05 | ₩17,000 | ₩19,180 | ₩17,000 | ₩18,800 | +10.59% | 9만 |
|---|
| 2026.03.04 | ₩19,800 | ₩20,200 | ₩16,190 | ₩16,250 | -17.93% | 16.6만 |
|---|
| 2026.03.03 | ₩21,500 | ₩22,400 | ₩20,600 | ₩20,600 | -4.19% | 6.4만 |
|---|
| 2026.02.27 | ₩21,850 | ₩22,050 | ₩21,200 | ₩21,750 | -0.46% | 6.4만 |
|---|
| 2026.02.26 | ₩22,900 | ₩23,000 | ₩21,450 | ₩22,150 | -3.28% | 9.5만 |
|---|
| 2026.02.25 | ₩23,000 | ₩23,050 | ₩21,800 | ₩22,400 | -2.61% | 8.5만 |
|---|
| 2026.02.24 | ₩23,000 | ₩23,250 | ₩22,400 | ₩22,950 | -0.22% | 6.4만 |
|---|
| 2026.02.23 | ₩23,500 | ₩23,500 | ₩22,500 | ₩22,900 | -2.55% | 5.6만 |
|---|
| 2026.02.20 | ₩23,000 | ₩23,200 | ₩22,400 | ₩22,850 | -0.65% | 6.9만 |
|---|
| 2026.02.19 | ₩21,500 | ₩23,400 | ₩21,200 | ₩23,000 | +6.98% | 15.9만 |
|---|
| 2026.02.13 | ₩21,650 | ₩21,650 | ₩20,950 | ₩21,150 | -2.31% | 5.7만 |
|---|
| 2026.02.12 | ₩22,400 | ₩22,500 | ₩21,700 | ₩21,750 | -2.90% | 5.1만 |
|---|
| 2026.02.11 | ₩21,600 | ₩22,500 | ₩21,450 | ₩22,150 | +2.55% | 4.7만 |
|---|
| 2026.02.10 | ₩22,450 | ₩22,600 | ₩21,650 | ₩21,700 | -3.34% | 4.7만 |
|---|
| 2026.02.09 | ₩21,500 | ₩22,300 | ₩21,300 | ₩22,050 | +2.56% | 8만 |
|---|
| 2026.02.06 | ₩21,500 | ₩21,500 | ₩20,250 | ₩21,100 | -1.86% | 9.9만 |
|---|
| 2026.02.05 | ₩21,900 | ₩22,550 | ₩21,150 | ₩21,700 | -0.91% | 15.4만 |
|---|
| 2026.02.04 | ₩22,400 | ₩22,500 | ₩21,400 | ₩21,700 | -3.13% | 14.4만 |
|---|
| 2026.02.03 | ₩22,650 | ₩22,700 | ₩22,000 | ₩22,500 | -0.66% | 6.7만 |
|---|
| 2026.02.02 | ₩22,650 | ₩23,600 | ₩21,750 | ₩21,900 | -3.31% | 13.3만 |
|---|
| 2026.01.30 | ₩24,800 | ₩25,050 | ₩23,200 | ₩23,400 | -5.65% | 29만 |
|---|
| 2026.01.29 | ₩25,000 | ₩25,150 | ₩23,750 | ₩24,900 | -0.40% | 18.9만 |
|---|
| 2026.01.28 | ₩24,600 | ₩25,400 | ₩24,500 | ₩24,750 | +0.61% | 16.4만 |
|---|
| 2026.01.27 | ₩25,050 | ₩25,050 | ₩24,000 | ₩24,600 | -1.80% | 12.4만 |
|---|
| 2026.01.26 | ₩24,500 | ₩25,700 | ₩23,850 | ₩25,050 | +2.24% | 20.1만 |
|---|
| 2026.01.23 | ₩25,300 | ₩25,900 | ₩24,350 | ₩25,000 | -1.19% | 21.4만 |
|---|
| 2026.01.22 | ₩27,800 | ₩28,250 | ₩25,450 | ₩25,700 | -7.55% | 26.1만 |
|---|
| 2026.01.21 | ₩26,100 | ₩28,450 | ₩25,600 | ₩27,300 | +4.60% | 36만 |
|---|
| 2026.01.20 | ₩29,500 | ₩29,700 | ₩26,350 | ₩26,900 | -8.81% | 33.5만 |
|---|
| 2026.01.19 | ₩27,850 | ₩29,250 | ₩27,600 | ₩28,900 | +3.77% | 44.6만 |
|---|
| 2026.01.16 | ₩26,600 | ₩31,500 | ₩26,350 | ₩27,300 | +2.63% | 140.1만 |
|---|
| 2026.01.15 | ₩25,700 | ₩27,300 | ₩25,100 | ₩26,550 | +3.31% | 31.3만 |
|---|
| 2026.01.14 | ₩27,200 | ₩27,450 | ₩25,200 | ₩25,600 | -5.88% | 19만 |
|---|
| 2026.01.13 | ₩25,250 | ₩27,300 | ₩25,000 | ₩26,600 | +5.35% | 34.1만 |
|---|
| 2026.01.12 | ₩25,200 | ₩25,850 | ₩24,200 | ₩24,800 | -1.59% | 15.5만 |
|---|
| 2026.01.09 | ₩25,100 | ₩26,500 | ₩24,250 | ₩25,150 | +0.20% | 20.5만 |
|---|
| 2026.01.08 | ₩26,050 | ₩27,800 | ₩24,400 | ₩24,950 | -4.22% | 22만 |
|---|
| 2026.01.07 | ₩23,700 | ₩27,300 | ₩23,200 | ₩26,000 | +9.70% | 67.6만 |
|---|
| 2026.01.06 | ₩26,250 | ₩26,500 | ₩23,150 | ₩23,550 | -10.29% | 32.3만 |
|---|
| 2026.01.05 | ₩26,850 | ₩27,300 | ₩25,250 | ₩25,750 | -4.10% | 17.6만 |
|---|
| 2026.01.02 | ₩26,200 | ₩27,300 | ₩26,000 | ₩26,800 | +2.29% | 17.2만 |
|---|
| 2025.12.30 | ₩27,400 | ₩27,400 | ₩25,650 | ₩26,200 | -4.38% | 22.8만 |
|---|
| 2025.12.29 | ₩28,000 | ₩28,100 | ₩26,400 | ₩27,400 | -2.14% | 35.5만 |
|---|
| 2025.12.26 | ₩27,800 | ₩31,150 | ₩26,550 | ₩29,150 | +4.86% | 135.3만 |
|---|
| 2025.12.24 | ₩24,150 | ₩26,700 | ₩23,650 | ₩26,550 | +9.94% | 39.2만 |
|---|
| 2025.12.23 | ₩25,250 | ₩26,050 | ₩24,200 | ₩24,200 | -4.16% | 16.7만 |
|---|
| 2025.12.22 | ₩25,000 | ₩28,000 | ₩25,000 | ₩25,650 | +2.60% | 45.9만 |
|---|
| 2025.12.19 | ₩24,500 | ₩25,050 | ₩23,600 | ₩24,850 | +1.43% | 16.9만 |
|---|
| 2025.12.18 | ₩22,200 | ₩24,500 | ₩21,950 | ₩24,250 | +9.23% | 22.9만 |
|---|
| 2025.12.17 | ₩24,400 | ₩24,900 | ₩22,250 | ₩22,650 | -7.17% | 22만 |
|---|
| 2025.12.16 | ₩26,550 | ₩26,800 | ₩23,900 | ₩23,900 | -9.98% | 22.8만 |
|---|
| 2025.12.15 | ₩24,700 | ₩28,900 | ₩24,200 | ₩26,250 | +6.28% | 73만 |
|---|
| 2025.12.12 | ₩25,150 | ₩26,000 | ₩24,350 | ₩25,000 | -0.60% | 22.5만 |
|---|
| 2025.12.11 | ₩26,250 | ₩27,100 | ₩24,600 | ₩25,250 | -3.81% | 37.6만 |
|---|
| 2025.12.10 | ₩24,800 | ₩28,500 | ₩24,750 | ₩26,900 | +8.47% | 99.7만 |
|---|
| 2025.12.09 | ₩23,800 | ₩24,800 | ₩23,000 | ₩24,400 | +2.52% | 28.5만 |
|---|
| 2025.12.08 | ₩25,600 | ₩26,600 | ₩24,000 | ₩24,400 | -4.69% | 39.1만 |
|---|
| 2025.12.05 | ₩26,700 | ₩27,450 | ₩25,250 | ₩25,400 | -4.87% | 54.8만 |
|---|
| 2025.12.04 | ₩23,750 | ₩29,500 | ₩23,150 | ₩25,750 | +8.42% | 188.2만 |
|---|
| 2025.12.03 | ₩22,750 | ₩25,300 | ₩22,200 | ₩23,450 | +3.08% | 61.4만 |
|---|
| 2025.12.02 | ₩20,800 | ₩22,800 | ₩20,700 | ₩22,150 | +6.49% | 42만 |
|---|
| 2025.12.01 | ₩20,550 | ₩23,500 | ₩20,350 | ₩20,450 | -0.49% | 58.1만 |
|---|
| 2025.11.28 | ₩20,300 | ₩20,950 | ₩19,860 | ₩20,450 | +0.74% | 31.1만 |
|---|
| 2025.11.27 | ₩21,550 | ₩21,550 | ₩19,620 | ₩20,400 | -5.34% | 35.5만 |
|---|
| 2025.11.26 | ₩21,700 | ₩23,050 | ₩20,050 | ₩21,550 | -0.69% | 36.6만 |
|---|
| 2025.11.25 | ₩21,200 | ₩22,550 | ₩20,400 | ₩22,200 | +4.72% | 30.9만 |
|---|
| 2025.11.24 | ₩19,150 | ₩20,500 | ₩18,990 | ₩20,300 | +6.01% | 21.1만 |
|---|
| 2025.11.21 | ₩18,300 | ₩19,400 | ₩18,000 | ₩18,940 | +3.50% | 11.5만 |
|---|
| 2025.11.20 | ₩18,850 | ₩19,590 | ₩18,170 | ₩18,940 | +0.48% | 16.4만 |
|---|
| 2025.11.19 | ₩20,250 | ₩20,450 | ₩18,730 | ₩18,850 | -6.91% | 18.2만 |
|---|
| 2025.11.18 | ₩20,000 | ₩20,650 | ₩19,220 | ₩19,580 | -2.10% | 16.7만 |
|---|
| 2025.11.17 | ₩19,000 | ₩20,500 | ₩18,510 | ₩20,500 | +7.89% | 22.6만 |
|---|
| 2025.11.14 | ₩18,500 | ₩19,940 | ₩18,130 | ₩18,910 | +2.22% | 25.7만 |
|---|
| 2025.11.13 | ₩19,580 | ₩19,800 | ₩18,550 | ₩18,900 | -3.47% | 34만 |
|---|
| 2025.11.12 | ₩21,450 | ₩21,750 | ₩19,870 | ₩20,600 | -3.96% | 36.4만 |
|---|
| 2025.11.11 | ₩22,150 | ₩22,600 | ₩21,400 | ₩22,200 | +0.23% | 55.8만 |
|---|
| 2025.11.10 | ₩19,600 | ₩24,200 | ₩19,600 | ₩22,150 | +13.01% | 267.2만 |
|---|
| 2025.11.07 | ₩16,060 | ₩21,200 | ₩16,010 | ₩19,520 | +21.54% | 466.9만 |
|---|
| 2025.11.06 | ₩14,040 | ₩17,560 | ₩14,040 | ₩16,310 | +16.17% | 178.2만 |
|---|
| 2025.11.05 | ₩13,720 | ₩14,200 | ₩12,780 | ₩14,040 | +2.33% | 28.8만 |
|---|
| 2025.11.04 | ₩13,330 | ₩14,480 | ₩12,930 | ₩13,740 | +3.08% | 53.1만 |
|---|
| 2025.11.03 | ₩12,910 | ₩13,440 | ₩12,910 | ₩13,320 | +3.18% | 15.3만 |
|---|
| 2025.10.31 | ₩12,970 | ₩13,100 | ₩12,710 | ₩12,850 | -0.93% | 6만 |
|---|
| 2025.10.30 | ₩12,610 | ₩13,010 | ₩12,230 | ₩12,800 | +1.51% | 7.5만 |
|---|
| 2025.10.29 | ₩12,500 | ₩12,760 | ₩12,400 | ₩12,560 | +0.48% | 4만 |
|---|
| 2025.10.28 | ₩12,530 | ₩12,600 | ₩12,330 | ₩12,500 | -0.24% | 2.8만 |
|---|
| 2025.10.27 | ₩12,460 | ₩12,610 | ₩12,340 | ₩12,570 | +0.88% | 6.3만 |
|---|
| 2025.10.24 | ₩12,740 | ₩12,980 | ₩12,510 | ₩12,530 | -1.65% | 5만 |
|---|
| 2025.10.23 | ₩12,660 | ₩13,050 | ₩12,590 | ₩12,800 | +1.11% | 4.2만 |
|---|
| 2025.10.22 | ₩12,500 | ₩12,940 | ₩12,300 | ₩12,930 | +3.44% | 5.8만 |
|---|
| 2025.10.21 | ₩12,160 | ₩12,640 | ₩12,160 | ₩12,580 | +3.45% | 5.4만 |
|---|
| 2025.10.20 | ₩12,210 | ₩12,420 | ₩12,050 | ₩12,330 | +0.98% | 3.6만 |
|---|
| 2025.10.17 | ₩12,200 | ₩12,380 | ₩12,080 | ₩12,280 | +0.66% | 4.5만 |
|---|
| 2025.10.16 | ₩12,610 | ₩12,660 | ₩12,190 | ₩12,370 | -1.90% | 10.6만 |
|---|
| 2025.10.15 | ₩12,350 | ₩12,840 | ₩12,240 | ₩12,730 | +3.08% | 7만 |
|---|
| 2025.10.14 | ₩12,530 | ₩12,650 | ₩12,290 | ₩12,460 | -0.56% | 5.4만 |
|---|
| 2025.10.13 | ₩12,350 | ₩12,650 | ₩12,020 | ₩12,630 | +2.27% | 3.6만 |
|---|
| 2025.10.10 | ₩12,420 | ₩12,700 | ₩12,260 | ₩12,600 | +1.45% | 6.2만 |
|---|