시장 데이터를 불러오는 중
전체 종목
E8 과거 주가
418620.KQ · KOSDAQ
주요 제품·사업: CFD 시뮬레이션 소프트웨어, 디지털트윈 플랫폼
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
418620.KQ · KOSDAQ
주요 제품·사업: CFD 시뮬레이션 소프트웨어, 디지털트윈 플랫폼
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩531 | ₩537 | ₩397 | ₩406 | -23.54% | 296.2만 |
| 2026.10.07 | ₩450 | ₩555 | ₩439 | ₩555 | +23.33% | 229.4만 |
| 2026.10.06 | ₩430 | ₩457 | ₩396 | ₩450 | +4.65% | 191.2만 |
| 2026.10.02 | ₩473 | ₩496 | ₩428 | ₩430 | -9.09% | 124.1만 |
| 2026.10.01 | ₩470 | ₩499 | ₩436 | ₩470 | 0.00% | 278.1만 |
| 2026.09.30 | ₩622 | ₩640 | ₩580 | ₩580 | -6.75% | 37.8만 |
| 2026.09.29 | ₩643 | ₩690 | ₩621 | ₩621 | -3.42% | 57.2만 |
| 2026.09.28 | ₩665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩617 |
| ₩643 |
| -3.31% |
| 36.2만 |
| 2026.09.23 | ₩655 | ₩680 | ₩645 | ₩665 | +1.53% | 27.7만 |
|---|
| 2026.09.22 | ₩629 | ₩700 | ₩606 | ₩652 | +3.66% | 69.4만 |
|---|
| 2026.09.21 | ₩730 | ₩731 | ₩651 | ₩653 | -10.55% | 42.1만 |
|---|
| 2026.09.18 | ₩710 | ₩747 | ₩680 | ₩710 | 0.00% | 41.3만 |
|---|
| 2026.09.17 | ₩667 | ₩778 | ₩642 | ₩710 | +6.45% | 118.8만 |
|---|
| 2026.09.16 | ₩741 | ₩778 | ₩624 | ₩667 | -9.99% | 114만 |
|---|
| 2026.09.15 | ₩720 | ₩928 | ₩705 | ₩741 | +2.92% | 428.9만 |
|---|
| 2026.09.14 | ₩670 | ₩777 | ₩645 | ₩715 | +6.72% | 207.1만 |
|---|
| 2026.09.11 | ₩610 | ₩694 | ₩570 | ₩641 | +5.08% | 141.5만 |
|---|
| 2026.09.10 | ₩635 | ₩663 | ₩593 | ₩641 | +0.94% | 99.8만 |
|---|
| 2026.09.09 | ₩581 | ₩709 | ₩581 | ₩628 | +8.09% | 263.1만 |
|---|
| 2026.09.08 | ₩563 | ₩724 | ₩535 | ₩626 | +11.19% | 598.6만 |
|---|
| 2026.09.07 | ₩630 | ₩731 | ₩563 | ₩563 | -10.63% | 761.7만 |
|---|
| 2026.09.04 | ₩450 | ₩572 | ₩441 | ₩572 | +27.11% | 345.3만 |
|---|
| 2026.09.03 | ₩485 | ₩504 | ₩437 | ₩440 | -9.28% | 33.7만 |
|---|
| 2026.09.02 | ₩528 | ₩528 | ₩480 | ₩483 | -8.52% | 16.4만 |
|---|
| 2026.09.01 | ₩537 | ₩539 | ₩485 | ₩514 | -4.28% | 54만 |
|---|
| 2026.08.31 | ₩462 | ₩588 | ₩432 | ₩515 | +11.47% | 374만 |
|---|
| 2026.08.28 | ₩463 | ₩463 | ₩420 | ₩462 | -0.22% | 29.5만 |
|---|
| 2026.08.27 | ₩456 | ₩456 | ₩437 | ₩438 | -3.95% | 13.2만 |
|---|
| 2026.08.26 | ₩440 | ₩460 | ₩432 | ₩456 | +3.64% | 17.2만 |
|---|
| 2026.08.25 | ₩467 | ₩477 | ₩425 | ₩449 | -3.85% | 20.9만 |
|---|
| 2026.08.24 | ₩489 | ₩499 | ₩454 | ₩467 | -4.50% | 25.8만 |
|---|
| 2026.08.21 | ₩522 | ₩522 | ₩484 | ₩489 | -6.32% | 24.8만 |
|---|
| 2026.08.20 | ₩550 | ₩558 | ₩505 | ₩514 | -6.55% | 26.5만 |
|---|
| 2026.08.19 | ₩505 | ₩552 | ₩495 | ₩534 | +5.74% | 109.4만 |
|---|
| 2026.08.18 | ₩613 | ₩628 | ₩496 | ₩526 | -14.19% | 160만 |
|---|
| 2026.08.14 | ₩560 | ₩650 | ₩553 | ₩580 | +3.57% | 214.7만 |
|---|
| 2026.08.13 | ₩674 | ₩684 | ₩546 | ₩551 | -18.25% | 242.5만 |
|---|
| 2026.08.12 | ₩930 | ₩947 | ₩703 | ₩706 | -24.09% | 193.4만 |
|---|
| 2026.08.11 | ₩994 | ₩1,110 | ₩863 | ₩897 | -9.76% | 421만 |
|---|
| 2026.08.10 | ₩883 | ₩994 | ₩795 | ₩994 | +12.57% | 350.7만 |
|---|
| 2026.08.07 | ₩790 | ₩810 | ₩710 | ₩765 | -3.16% | 57.8만 |
|---|
| 2026.08.06 | ₩725 | ₩775 | ₩684 | ₩775 | +6.90% | 58.4만 |
|---|
| 2026.08.05 | ₩643 | ₩812 | ₩641 | ₩725 | +12.75% | 190.1만 |
|---|
| 2026.08.04 | ₩672 | ₩689 | ₩632 | ₩641 | -4.61% | 28.5만 |
|---|
| 2026.08.03 | ₩690 | ₩690 | ₩612 | ₩656 | -4.93% | 14.9만 |
|---|
| 2026.07.31 | ₩675 | ₩715 | ₩641 | ₩656 | -2.81% | 17.4만 |
|---|
| 2026.07.30 | ₩728 | ₩729 | ₩602 | ₩650 | -10.71% | 24.1만 |
|---|
| 2026.07.29 | ₩710 | ₩758 | ₩597 | ₩731 | +2.96% | 34.3만 |
|---|
| 2026.07.28 | ₩698 | ₩771 | ₩698 | ₩710 | +1.72% | 35.6만 |
|---|
| 2026.07.27 | ₩692 | ₩725 | ₩677 | ₩701 | +1.30% | 14.8만 |
|---|
| 2026.07.24 | ₩710 | ₩710 | ₩670 | ₩692 | -2.54% | 11.4만 |
|---|
| 2026.07.23 | ₩690 | ₩830 | ₩644 | ₩690 | 0.00% | 116.3만 |
|---|
| 2026.07.22 | ₩686 | ₩701 | ₩640 | ₩650 | -5.25% | 15.7만 |
|---|
| 2026.07.21 | ₩700 | ₩703 | ₩663 | ₩686 | -2.00% | 4.6만 |
|---|
| 2026.07.20 | ₩705 | ₩738 | ₩648 | ₩700 | -0.71% | 17.9만 |
|---|
| 2026.07.16 | ₩698 | ₩714 | ₩680 | ₩712 | +2.01% | 11.4만 |
|---|
| 2026.07.15 | ₩678 | ₩722 | ₩678 | ₩698 | +2.95% | 6.5만 |
|---|
| 2026.07.14 | ₩680 | ₩709 | ₩650 | ₩678 | -0.29% | 11.8만 |
|---|
| 2026.07.13 | ₩717 | ₩759 | ₩670 | ₩680 | -5.16% | 8만 |
|---|
| 2026.07.10 | ₩680 | ₩736 | ₩660 | ₩714 | +5.00% | 9.9만 |
|---|
| 2026.07.09 | ₩714 | ₩742 | ₩680 | ₩680 | -4.76% | 14.7만 |
|---|
| 2026.07.08 | ₩773 | ₩773 | ₩714 | ₩714 | -7.63% | 18.9만 |
|---|
| 2026.07.07 | ₩804 | ₩822 | ₩771 | ₩773 | -3.86% | 12.4만 |
|---|
| 2026.07.06 | ₩829 | ₩837 | ₩787 | ₩832 | +0.36% | 8.4만 |
|---|
| 2026.07.03 | ₩801 | ₩850 | ₩770 | ₩830 | +3.62% | 28.6만 |
|---|
| 2026.07.02 | ₩800 | ₩840 | ₩777 | ₩801 | +0.13% | 30.2만 |
|---|
| 2026.07.01 | ₩801 | ₩860 | ₩759 | ₩800 | -0.12% | 52.2만 |
|---|
| 2026.06.30 | ₩980 | ₩1,062 | ₩831 | ₩843 | -13.98% | 371.4만 |
|---|
| 2026.06.29 | ₩798 | ₩852 | ₩789 | ₩817 | +2.38% | 16.9만 |
|---|
| 2026.06.26 | ₩887 | ₩890 | ₩749 | ₩798 | -10.03% | 32.6만 |
|---|
| 2026.06.25 | ₩916 | ₩916 | ₩824 | ₩890 | -2.84% | 10만 |
|---|
| 2026.06.24 | ₩920 | ₩944 | ₩856 | ₩860 | -6.52% | 22.7만 |
|---|
| 2026.06.23 | ₩1,024 | ₩1,043 | ₩901 | ₩922 | -9.96% | 52만 |
|---|
| 2026.06.22 | ₩1,100 | ₩1,100 | ₩999 | ₩1,024 | -6.91% | 28.8만 |
|---|
| 2026.06.19 | ₩1,126 | ₩1,192 | ₩1,030 | ₩1,107 | -1.69% | 28.8만 |
|---|
| 2026.06.18 | ₩1,150 | ₩1,240 | ₩1,077 | ₩1,126 | -2.09% | 38.9만 |
|---|
| 2026.06.17 | ₩1,170 | ₩1,285 | ₩1,071 | ₩1,133 | -3.16% | 185.5만 |
|---|
| 2026.06.16 | ₩1,083 | ₩1,119 | ₩1,061 | ₩1,083 | 0.00% | 6.8만 |
|---|
| 2026.06.15 | ₩1,079 | ₩1,100 | ₩1,051 | ₩1,082 | +0.28% | 9.6만 |
|---|
| 2026.06.12 | ₩1,050 | ₩1,090 | ₩1,031 | ₩1,076 | +2.48% | 7.8만 |
|---|
| 2026.06.11 | ₩1,087 | ₩1,088 | ₩1,000 | ₩1,041 | -4.23% | 25.2만 |
|---|
| 2026.06.10 | ₩1,222 | ₩1,381 | ₩1,060 | ₩1,087 | -11.05% | 101 |
|---|
| 2026.06.09 | ₩1,150 | ₩1,164 | ₩1,064 | ₩1,088 | -5.39% | 13.8만 |
|---|
| 2026.06.08 | ₩1,167 | ₩1,167 | ₩1,051 | ₩1,118 | -4.20% | 21.4만 |
|---|
| 2026.06.05 | ₩1,231 | ₩1,231 | ₩1,152 | ₩1,195 | -2.92% | 14.9만 |
|---|
| 2026.06.04 | ₩1,263 | ₩1,300 | ₩1,180 | ₩1,230 | -2.61% | 13.8만 |
|---|
| 2026.06.02 | ₩1,226 | ₩1,261 | ₩1,169 | ₩1,243 | +1.39% | 12.6만 |
|---|
| 2026.06.01 | ₩1,292 | ₩1,303 | ₩1,200 | ₩1,220 | -5.57% | 19.6만 |
|---|
| 2026.05.29 | ₩1,318 | ₩1,320 | ₩1,267 | ₩1,304 | -1.06% | 6.4만 |
|---|
| 2026.05.28 | ₩1,349 | ₩1,350 | ₩1,231 | ₩1,319 | -2.22% | 23.3만 |
|---|
| 2026.05.27 | ₩1,309 | ₩1,439 | ₩1,282 | ₩1,349 | +3.06% | 25.8만 |
|---|
| 2026.05.26 | ₩1,389 | ₩1,392 | ₩1,306 | ₩1,308 | -5.83% | 11.2만 |
|---|
| 2026.05.22 | ₩1,417 | ₩1,431 | ₩1,320 | ₩1,396 | -1.48% | 9만 |
|---|
| 2026.05.21 | ₩1,330 | ₩1,441 | ₩1,330 | ₩1,386 | +4.21% | 22.9만 |
|---|
| 2026.05.20 | ₩1,254 | ₩1,359 | ₩1,199 | ₩1,330 | +6.06% | 44.2만 |
|---|
| 2026.05.19 | ₩1,360 | ₩1,360 | ₩1,226 | ₩1,253 | -7.87% | 14.2만 |
|---|
| 2026.05.18 | ₩1,306 | ₩1,317 | ₩1,197 | ₩1,297 | -0.69% | 15만 |
|---|
| 2026.05.15 | ₩1,414 | ₩1,470 | ₩1,270 | ₩1,306 | -7.64% | 24.6만 |
|---|
| 2026.05.14 | ₩1,315 | ₩1,465 | ₩1,260 | ₩1,414 | +7.53% | 33.3만 |
|---|
| 2026.05.13 | ₩1,270 | ₩1,338 | ₩1,239 | ₩1,313 | +3.39% | 11만 |
|---|
| 2026.05.12 | ₩1,337 | ₩1,370 | ₩1,250 | ₩1,270 | -5.01% | 28만 |
|---|
| 2026.05.11 | ₩1,420 | ₩1,420 | ₩1,331 | ₩1,336 | -5.92% | 18.8만 |
|---|
| 2026.05.08 | ₩1,384 | ₩1,500 | ₩1,351 | ₩1,410 | +1.88% | 30.9만 |
|---|
| 2026.05.07 | ₩1,445 | ₩1,459 | ₩1,362 | ₩1,384 | -4.22% | 16.2만 |
|---|
| 2026.05.06 | ₩1,466 | ₩1,474 | ₩1,396 | ₩1,445 | -1.43% | 17만 |
|---|
| 2026.05.04 | ₩1,501 | ₩1,520 | ₩1,451 | ₩1,480 | -1.40% | 21.3만 |
|---|
| 2026.04.30 | ₩1,451 | ₩1,513 | ₩1,420 | ₩1,473 | +1.52% | 28.2만 |
|---|
| 2026.04.29 | ₩1,449 | ₩1,544 | ₩1,416 | ₩1,451 | +0.14% | 46.7만 |
|---|
| 2026.04.28 | ₩1,400 | ₩1,540 | ₩1,351 | ₩1,448 | +3.43% | 68.3만 |
|---|
| 2026.04.27 | ₩1,374 | ₩1,410 | ₩1,358 | ₩1,391 | +1.24% | 17.5만 |
|---|
| 2026.04.24 | ₩1,375 | ₩1,410 | ₩1,329 | ₩1,385 | +0.73% | 12.7만 |
|---|
| 2026.04.23 | ₩1,423 | ₩1,423 | ₩1,302 | ₩1,350 | -5.13% | 35.1만 |
|---|
| 2026.04.22 | ₩1,468 | ₩1,528 | ₩1,369 | ₩1,398 | -4.77% | 87.4만 |
|---|
| 2026.04.21 | ₩1,284 | ₩1,650 | ₩1,271 | ₩1,468 | +14.33% | 376.4만 |
|---|
| 2026.04.20 | ₩1,310 | ₩1,310 | ₩1,280 | ₩1,283 | -2.06% | 7.7만 |
|---|
| 2026.04.17 | ₩1,300 | ₩1,307 | ₩1,276 | ₩1,300 | 0.00% | 6.5만 |
|---|
| 2026.04.16 | ₩1,283 | ₩1,320 | ₩1,262 | ₩1,299 | +1.25% | 12.6만 |
|---|
| 2026.04.15 | ₩1,327 | ₩1,327 | ₩1,251 | ₩1,282 | -3.39% | 15.7만 |
|---|
| 2026.04.14 | ₩1,307 | ₩1,339 | ₩1,288 | ₩1,313 | +0.46% | 13.4만 |
|---|
| 2026.04.13 | ₩1,282 | ₩1,344 | ₩1,234 | ₩1,308 | +2.03% | 15.5만 |
|---|
| 2026.04.10 | ₩1,250 | ₩1,296 | ₩1,216 | ₩1,283 | +2.64% | 14.6만 |
|---|
| 2026.04.09 | ₩1,318 | ₩1,319 | ₩1,193 | ₩1,250 | -5.16% | 26.7만 |
|---|
| 2026.04.08 | ₩1,300 | ₩1,354 | ₩1,225 | ₩1,258 | -3.23% | 11.2만 |
|---|
| 2026.04.07 | ₩1,289 | ₩1,289 | ₩1,232 | ₩1,277 | -0.93% | 22.2만 |
|---|
| 2026.04.06 | ₩1,306 | ₩1,309 | ₩1,243 | ₩1,247 | -4.52% | 6.5만 |
|---|
| 2026.04.03 | ₩1,295 | ₩1,325 | ₩1,282 | ₩1,306 | +0.85% | 3.8만 |
|---|
| 2026.04.02 | ₩1,370 | ₩1,370 | ₩1,250 | ₩1,269 | -7.37% | 10.3만 |
|---|
| 2026.04.01 | ₩1,273 | ₩1,371 | ₩1,273 | ₩1,362 | +6.99% | 8만 |
|---|
| 2026.03.31 | ₩1,292 | ₩1,323 | ₩1,251 | ₩1,270 | -1.70% | 10만 |
|---|
| 2026.03.30 | ₩1,339 | ₩1,339 | ₩1,277 | ₩1,292 | -3.51% | 9.1만 |
|---|
| 2026.03.27 | ₩1,334 | ₩1,415 | ₩1,290 | ₩1,340 | +0.45% | 18.1만 |
|---|
| 2026.03.26 | ₩1,420 | ₩1,420 | ₩1,329 | ₩1,337 | -5.85% | 10.4만 |
|---|
| 2026.03.25 | ₩1,377 | ₩1,406 | ₩1,350 | ₩1,400 | +1.67% | 13.2만 |
|---|
| 2026.03.24 | ₩1,353 | ₩1,465 | ₩1,339 | ₩1,377 | +1.77% | 30.9만 |
|---|
| 2026.03.23 | ₩1,393 | ₩1,638 | ₩1,311 | ₩1,341 | -3.73% | 152.7만 |
|---|
| 2026.03.20 | ₩1,296 | ₩1,399 | ₩1,293 | ₩1,393 | +7.48% | 17.7만 |
|---|
| 2026.03.19 | ₩1,339 | ₩1,339 | ₩1,283 | ₩1,296 | -3.21% | 6.1만 |
|---|
| 2026.03.18 | ₩1,371 | ₩1,371 | ₩1,315 | ₩1,323 | -3.50% | 5.8만 |
|---|
| 2026.03.17 | ₩1,299 | ₩1,390 | ₩1,299 | ₩1,342 | +3.31% | 13.1만 |
|---|
| 2026.03.16 | ₩1,359 | ₩1,359 | ₩1,225 | ₩1,299 | -4.42% | 7만 |
|---|
| 2026.03.13 | ₩1,285 | ₩1,329 | ₩1,227 | ₩1,293 | +0.62% | 14.5만 |
|---|
| 2026.03.12 | ₩1,213 | ₩1,300 | ₩1,200 | ₩1,285 | +5.94% | 15.1만 |
|---|
| 2026.03.11 | ₩1,200 | ₩1,260 | ₩1,184 | ₩1,212 | +1.00% | 19만 |
|---|
| 2026.03.10 | ₩1,130 | ₩1,240 | ₩1,100 | ₩1,187 | +5.04% | 24.8만 |
|---|
| 2026.03.09 | ₩1,178 | ₩1,178 | ₩1,061 | ₩1,098 | -6.79% | 33.3만 |
|---|
| 2026.03.06 | ₩1,233 | ₩1,249 | ₩1,166 | ₩1,182 | -4.14% | 16.5만 |
|---|
| 2026.03.05 | ₩1,155 | ₩1,234 | ₩1,117 | ₩1,233 | +6.75% | 19.1만 |
|---|
| 2026.03.04 | ₩1,251 | ₩1,253 | ₩1,100 | ₩1,143 | -8.63% | 29.4만 |
|---|
| 2026.03.03 | ₩1,289 | ₩1,355 | ₩1,257 | ₩1,273 | -1.24% | 23.4만 |
|---|
| 2026.02.27 | ₩1,330 | ₩1,330 | ₩1,262 | ₩1,289 | -3.08% | 29.6만 |
|---|
| 2026.02.26 | ₩1,460 | ₩1,460 | ₩1,329 | ₩1,331 | -8.84% | 32.9만 |
|---|
| 2026.02.25 | ₩1,295 | ₩1,549 | ₩1,283 | ₩1,457 | +12.51% | 170.4만 |
|---|
| 2026.02.24 | ₩1,299 | ₩1,299 | ₩1,256 | ₩1,282 | -1.31% | 13.5만 |
|---|
| 2026.02.23 | ₩1,288 | ₩1,323 | ₩1,275 | ₩1,300 | +0.93% | 18.9만 |
|---|
| 2026.02.20 | ₩1,320 | ₩1,323 | ₩1,275 | ₩1,307 | -0.98% | 18.3만 |
|---|
| 2026.02.19 | ₩1,387 | ₩1,389 | ₩1,260 | ₩1,320 | -4.83% | 14.5만 |
|---|
| 2026.02.13 | ₩1,415 | ₩1,440 | ₩1,380 | ₩1,385 | -2.12% | 17.5만 |
|---|
| 2026.02.12 | ₩1,349 | ₩1,419 | ₩1,312 | ₩1,415 | +4.89% | 19.3만 |
|---|
| 2026.02.11 | ₩1,375 | ₩1,391 | ₩1,344 | ₩1,349 | -1.89% | 9.3만 |
|---|
| 2026.02.10 | ₩1,369 | ₩1,409 | ₩1,354 | ₩1,375 | +0.44% | 9.6만 |
|---|
| 2026.02.09 | ₩1,303 | ₩1,388 | ₩1,303 | ₩1,381 | +5.99% | 17.2만 |
|---|
| 2026.02.06 | ₩1,319 | ₩1,319 | ₩1,245 | ₩1,303 | -1.21% | 13.8만 |
|---|
| 2026.02.05 | ₩1,325 | ₩1,350 | ₩1,287 | ₩1,323 | -0.15% | 10.8만 |
|---|
| 2026.02.04 | ₩1,325 | ₩1,340 | ₩1,305 | ₩1,327 | +0.15% | 9.7만 |
|---|
| 2026.02.03 | ₩1,335 | ₩1,341 | ₩1,280 | ₩1,328 | -0.52% | 21.4만 |
|---|
| 2026.02.02 | ₩1,345 | ₩1,350 | ₩1,270 | ₩1,346 | +0.07% | 19.3만 |
|---|
| 2026.01.30 | ₩1,398 | ₩1,398 | ₩1,331 | ₩1,346 | -3.72% | 21.8만 |
|---|
| 2026.01.29 | ₩1,420 | ₩1,437 | ₩1,350 | ₩1,399 | -1.48% | 23.1만 |
|---|
| 2026.01.28 | ₩1,405 | ₩1,452 | ₩1,381 | ₩1,437 | +2.28% | 34.7만 |
|---|
| 2026.01.27 | ₩1,389 | ₩1,417 | ₩1,365 | ₩1,416 | +1.94% | 38.7만 |
|---|
| 2026.01.26 | ₩1,364 | ₩1,460 | ₩1,348 | ₩1,389 | +1.83% | 64.2만 |
|---|
| 2026.01.23 | ₩1,305 | ₩1,440 | ₩1,290 | ₩1,364 | +4.52% | 86.8만 |
|---|
| 2026.01.22 | ₩1,270 | ₩1,320 | ₩1,270 | ₩1,305 | +2.76% | 26.4만 |
|---|
| 2026.01.21 | ₩1,299 | ₩1,300 | ₩1,261 | ₩1,270 | -2.23% | 22만 |
|---|
| 2026.01.20 | ₩1,288 | ₩1,310 | ₩1,270 | ₩1,300 | +0.93% | 17.5만 |
|---|
| 2026.01.19 | ₩1,252 | ₩1,298 | ₩1,244 | ₩1,290 | +3.04% | 34.4만 |
|---|
| 2026.01.16 | ₩1,255 | ₩1,275 | ₩1,233 | ₩1,252 | -0.24% | 41.5만 |
|---|
| 2026.01.15 | ₩1,246 | ₩1,359 | ₩1,235 | ₩1,255 | +0.72% | 90.8만 |
|---|
| 2026.01.14 | ₩1,278 | ₩1,278 | ₩1,226 | ₩1,230 | -3.76% | 44.1만 |
|---|
| 2026.01.13 | ₩1,309 | ₩1,309 | ₩1,267 | ₩1,278 | -2.37% | 38.4만 |
|---|
| 2026.01.12 | ₩1,306 | ₩1,335 | ₩1,290 | ₩1,310 | +0.31% | 49.6만 |
|---|
| 2026.01.09 | ₩1,316 | ₩1,330 | ₩1,295 | ₩1,306 | -0.76% | 17.7만 |
|---|
| 2026.01.08 | ₩1,322 | ₩1,345 | ₩1,291 | ₩1,316 | -0.45% | 44.9만 |
|---|
| 2026.01.07 | ₩1,335 | ₩1,346 | ₩1,307 | ₩1,322 | -0.97% | 46만 |
|---|
| 2026.01.06 | ₩1,340 | ₩1,369 | ₩1,307 | ₩1,330 | -0.75% | 308.1만 |
|---|
| 2026.01.05 | ₩1,651 | ₩1,715 | ₩1,575 | ₩1,575 | -4.60% | 8.9만 |
|---|
| 2026.01.02 | ₩1,515 | ₩1,675 | ₩1,515 | ₩1,647 | +8.71% | 12.8만 |
|---|
| 2025.12.30 | ₩1,554 | ₩1,600 | ₩1,505 | ₩1,514 | -2.57% | 6.8만 |
|---|
| 2025.12.29 | ₩1,512 | ₩1,600 | ₩1,512 | ₩1,554 | +2.78% | 5.9만 |
|---|
| 2025.12.26 | ₩1,498 | ₩1,557 | ₩1,480 | ₩1,512 | +0.93% | 7.4만 |
|---|
| 2025.12.24 | ₩1,562 | ₩1,562 | ₩1,450 | ₩1,480 | -5.25% | 15.4만 |
|---|
| 2025.12.23 | ₩1,560 | ₩1,785 | ₩1,544 | ₩1,561 | +0.06% | 37.8만 |
|---|
| 2025.12.22 | ₩1,551 | ₩1,585 | ₩1,530 | ₩1,549 | -0.13% | 6.5만 |
|---|
| 2025.12.19 | ₩1,580 | ₩1,611 | ₩1,508 | ₩1,539 | -2.59% | 6.6만 |
|---|
| 2025.12.18 | ₩1,587 | ₩1,624 | ₩1,565 | ₩1,565 | -1.39% | 8만 |
|---|
| 2025.12.17 | ₩1,684 | ₩1,684 | ₩1,585 | ₩1,587 | -5.76% | 7.8만 |
|---|
| 2025.12.16 | ₩1,618 | ₩1,730 | ₩1,602 | ₩1,621 | +0.19% | 18.5만 |
|---|
| 2025.12.15 | ₩1,681 | ₩1,685 | ₩1,581 | ₩1,618 | -3.75% | 17.4만 |
|---|
| 2025.12.12 | ₩1,673 | ₩1,696 | ₩1,624 | ₩1,680 | +0.42% | 19.8만 |
|---|
| 2025.12.11 | ₩1,763 | ₩1,785 | ₩1,648 | ₩1,655 | -6.13% | 29.6만 |
|---|
| 2025.12.10 | ₩1,830 | ₩1,846 | ₩1,740 | ₩1,762 | -3.72% | 13.8만 |
|---|
| 2025.12.09 | ₩1,905 | ₩1,905 | ₩1,825 | ₩1,830 | -3.94% | 9.8만 |
|---|
| 2025.12.08 | ₩1,973 | ₩1,987 | ₩1,876 | ₩1,905 | -3.45% | 7.1만 |
|---|
| 2025.12.05 | ₩1,917 | ₩1,977 | ₩1,902 | ₩1,973 | +2.92% | 11.6만 |
|---|
| 2025.12.04 | ₩1,969 | ₩1,970 | ₩1,910 | ₩1,917 | -2.64% | 9.6만 |
|---|
| 2025.12.03 | ₩2,020 | ₩2,020 | ₩1,875 | ₩1,969 | -2.52% | 8만 |
|---|
| 2025.12.02 | ₩2,035 | ₩2,035 | ₩1,980 | ₩2,000 | -1.72% | 5.6만 |
|---|
| 2025.12.01 | ₩1,997 | ₩2,050 | ₩1,966 | ₩2,000 | +0.15% | 4.7만 |
|---|
| 2025.11.28 | ₩2,035 | ₩2,035 | ₩1,970 | ₩1,997 | -1.87% | 4.8만 |
|---|
| 2025.11.27 | ₩1,975 | ₩2,035 | ₩1,975 | ₩2,000 | +1.27% | 2.5만 |
|---|
| 2025.11.26 | ₩2,015 | ₩2,045 | ₩1,967 | ₩1,991 | -1.19% | 4만 |
|---|
| 2025.11.25 | ₩1,935 | ₩1,996 | ₩1,930 | ₩1,967 | +1.65% | 2.7만 |
|---|
| 2025.11.24 | ₩1,982 | ₩2,030 | ₩1,930 | ₩1,930 | -2.62% | 7만 |
|---|
| 2025.11.21 | ₩2,115 | ₩2,125 | ₩1,975 | ₩1,981 | -6.34% | 12.9만 |
|---|
| 2025.11.20 | ₩2,150 | ₩2,155 | ₩2,020 | ₩2,130 | -0.93% | 5.6만 |
|---|
| 2025.11.19 | ₩2,060 | ₩2,195 | ₩2,025 | ₩2,090 | +1.46% | 10.4만 |
|---|
| 2025.11.18 | ₩2,055 | ₩2,150 | ₩2,030 | ₩2,060 | +0.24% | 9만 |
|---|
| 2025.11.17 | ₩2,170 | ₩2,215 | ₩2,065 | ₩2,070 | -4.61% | 10.7만 |
|---|
| 2025.11.14 | ₩2,230 | ₩2,230 | ₩2,110 | ₩2,170 | -2.69% | 6.9만 |
|---|
| 2025.11.13 | ₩2,340 | ₩2,340 | ₩2,210 | ₩2,245 | -4.06% | 7.4만 |
|---|
| 2025.11.12 | ₩2,265 | ₩2,325 | ₩2,245 | ₩2,250 | -0.66% | 7만 |
|---|
| 2025.11.11 | ₩2,340 | ₩2,450 | ₩2,250 | ₩2,300 | -1.71% | 12.1만 |
|---|
| 2025.11.10 | ₩2,315 | ₩2,390 | ₩2,265 | ₩2,340 | +1.08% | 8만 |
|---|
| 2025.11.07 | ₩2,500 | ₩2,595 | ₩2,180 | ₩2,315 | -7.40% | 28.9만 |
|---|
| 2025.11.06 | ₩2,482 | ₩2,513 | ₩2,273 | ₩2,318 | -6.61% | 38.1만 |
|---|
| 2025.11.05 | ₩2,309 | ₩2,615 | ₩2,176 | ₩2,455 | +6.33% | 78.4만 |
|---|
| 2025.11.04 | ₩2,597 | ₩2,606 | ₩2,296 | ₩2,362 | -9.04% | 112.4만 |
|---|
| 2025.11.03 | ₩2,225 | ₩2,885 | ₩2,225 | ₩2,606 | +17.13% | 560.2만 |
|---|
| 2025.10.31 | ₩2,016 | ₩2,579 | ₩2,016 | ₩2,220 | +10.11% | 348.2만 |
|---|
| 2025.10.30 | ₩2,043 | ₩2,087 | ₩1,994 | ₩2,030 | -0.65% | 6.5만 |
|---|
| 2025.10.29 | ₩2,070 | ₩2,083 | ₩2,025 | ₩2,074 | +0.21% | 7.1만 |
|---|
| 2025.10.28 | ₩2,320 | ₩2,325 | ₩2,230 | ₩2,320 | 0.00% | 5.6만 |
|---|
| 2025.10.27 | ₩2,280 | ₩2,340 | ₩2,250 | ₩2,295 | +0.66% | 7.5만 |
|---|
| 2025.10.24 | ₩2,300 | ₩2,300 | ₩2,240 | ₩2,280 | -0.87% | 4.4만 |
|---|
| 2025.10.23 | ₩2,230 | ₩2,280 | ₩2,200 | ₩2,235 | +0.22% | 5.1만 |
|---|
| 2025.10.22 | ₩2,220 | ₩2,260 | ₩2,210 | ₩2,250 | +1.35% | 4만 |
|---|
| 2025.10.21 | ₩2,265 | ₩2,265 | ₩2,200 | ₩2,240 | -1.10% | 5.6만 |
|---|
| 2025.10.20 | ₩2,210 | ₩2,280 | ₩2,185 | ₩2,265 | +2.49% | 5.6만 |
|---|
| 2025.10.17 | ₩2,300 | ₩2,300 | ₩2,200 | ₩2,210 | -3.91% | 14.9만 |
|---|
| 2025.10.16 | ₩2,290 | ₩2,345 | ₩2,270 | ₩2,305 | +0.66% | 12.2만 |
|---|
| 2025.10.15 | ₩2,350 | ₩2,410 | ₩2,280 | ₩2,345 | -0.21% | 11.9만 |
|---|
| 2025.10.14 | ₩2,445 | ₩2,445 | ₩2,325 | ₩2,355 | -3.68% | 11.8만 |
|---|
| 2025.10.13 | ₩2,400 | ₩2,495 | ₩2,345 | ₩2,380 | -0.83% | 13.6만 |
|---|
| 2025.10.10 | ₩2,400 | ₩2,450 | ₩2,365 | ₩2,445 | +1.88% | 14.3만 |
|---|