시장 데이터를 불러오는 중
전체 종목
스마트레이더시스템 과거 주가
424960.KQ · KOSDAQ
주요 제품·사업: 모빌리티 및 비모빌리티용 4D이미징레이다
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
424960.KQ · KOSDAQ
주요 제품·사업: 모빌리티 및 비모빌리티용 4D이미징레이다
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,985 | ₩3,985 | ₩3,865 | ₩3,890 | -2.38% | 8천 |
| 2026.10.07 | ₩3,920 | ₩3,980 | ₩3,850 | ₩3,940 | +0.51% | 1.5만 |
| 2026.10.06 | ₩3,860 | ₩4,000 | ₩3,860 | ₩3,915 | +1.42% | 1.6만 |
| 2026.10.02 | ₩3,810 | ₩3,900 | ₩3,735 | ₩3,890 | +2.10% | 2.3만 |
| 2026.10.01 | ₩3,730 | ₩3,880 | ₩3,730 | ₩3,790 | +1.61% | 1.2만 |
| 2026.09.30 | ₩3,770 | ₩3,840 | ₩3,740 | ₩3,765 | -0.13% | 9.9천 |
| 2026.09.29 | ₩3,760 | ₩3,900 | ₩3,730 | ₩3,800 | +1.06% | 1.5만 |
| 2026.09.28 | ₩3,820 | ₩3,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,720 |
| ₩3,835 |
| +0.39% |
| 1만 |
| 2026.09.23 | ₩3,880 | ₩3,970 | ₩3,820 | ₩3,835 | -1.16% | 4.6천 |
|---|
| 2026.09.22 | ₩3,930 | ₩3,985 | ₩3,855 | ₩3,855 | -1.91% | 6.2천 |
|---|
| 2026.09.21 | ₩4,035 | ₩4,035 | ₩3,800 | ₩3,885 | -3.72% | 1.3만 |
|---|
| 2026.09.18 | ₩4,080 | ₩4,085 | ₩3,920 | ₩3,950 | -3.19% | 1.9만 |
|---|
| 2026.09.17 | ₩3,900 | ₩4,110 | ₩3,830 | ₩4,000 | +2.56% | 3.4만 |
|---|
| 2026.09.16 | ₩3,840 | ₩3,915 | ₩3,700 | ₩3,900 | +1.56% | 1.9만 |
|---|
| 2026.09.15 | ₩3,850 | ₩3,850 | ₩3,715 | ₩3,840 | -0.26% | 8.9천 |
|---|
| 2026.09.14 | ₩3,800 | ₩3,935 | ₩3,750 | ₩3,755 | -1.18% | 1.1만 |
|---|
| 2026.09.11 | ₩3,830 | ₩3,890 | ₩3,735 | ₩3,840 | +0.26% | 1.4만 |
|---|
| 2026.09.10 | ₩3,825 | ₩3,860 | ₩3,700 | ₩3,845 | +0.52% | 9.1천 |
|---|
| 2026.09.09 | ₩3,850 | ₩3,865 | ₩3,775 | ₩3,825 | -0.65% | 7.6천 |
|---|
| 2026.09.08 | ₩3,805 | ₩3,845 | ₩3,725 | ₩3,750 | -1.45% | 1.9만 |
|---|
| 2026.09.07 | ₩3,930 | ₩3,995 | ₩3,805 | ₩3,805 | -3.18% | 1.4만 |
|---|
| 2026.09.04 | ₩3,945 | ₩3,945 | ₩3,835 | ₩3,930 | -0.38% | 1.1만 |
|---|
| 2026.09.03 | ₩4,030 | ₩4,030 | ₩3,815 | ₩3,940 | -2.23% | 1.8만 |
|---|
| 2026.09.02 | ₩3,855 | ₩4,025 | ₩3,780 | ₩3,995 | +3.63% | 2.9만 |
|---|
| 2026.09.01 | ₩3,990 | ₩4,050 | ₩3,800 | ₩3,950 | -1.00% | 1.4만 |
|---|
| 2026.08.31 | ₩3,895 | ₩4,030 | ₩3,755 | ₩3,990 | +2.44% | 1.3만 |
|---|
| 2026.08.28 | ₩4,000 | ₩4,000 | ₩3,815 | ₩3,895 | -2.63% | 1.6만 |
|---|
| 2026.08.27 | ₩3,910 | ₩3,980 | ₩3,880 | ₩3,920 | +0.26% | 6.8천 |
|---|
| 2026.08.26 | ₩3,945 | ₩4,000 | ₩3,750 | ₩3,910 | -0.89% | 8.1천 |
|---|
| 2026.08.25 | ₩3,755 | ₩3,945 | ₩3,700 | ₩3,945 | +5.06% | 1.8만 |
|---|
| 2026.08.24 | ₩3,800 | ₩3,910 | ₩3,755 | ₩3,840 | +1.05% | 1.4만 |
|---|
| 2026.08.21 | ₩3,980 | ₩3,980 | ₩3,750 | ₩3,750 | -5.78% | 1.8만 |
|---|
| 2026.08.20 | ₩3,900 | ₩4,035 | ₩3,900 | ₩3,980 | +2.05% | 2만 |
|---|
| 2026.08.19 | ₩4,025 | ₩4,025 | ₩3,900 | ₩3,900 | -3.11% | 3만 |
|---|
| 2026.08.18 | ₩4,045 | ₩4,160 | ₩4,000 | ₩4,025 | -0.49% | 3.4만 |
|---|
| 2026.08.14 | ₩4,130 | ₩4,275 | ₩4,055 | ₩4,160 | +0.73% | 3.2만 |
|---|
| 2026.08.13 | ₩4,180 | ₩4,190 | ₩4,050 | ₩4,055 | -2.99% | 1.3만 |
|---|
| 2026.08.12 | ₩4,130 | ₩4,170 | ₩4,000 | ₩4,125 | -0.12% | 2.4만 |
|---|
| 2026.08.11 | ₩4,100 | ₩4,165 | ₩3,940 | ₩4,130 | +0.73% | 1.3만 |
|---|
| 2026.08.10 | ₩3,815 | ₩4,080 | ₩3,800 | ₩4,080 | +6.95% | 4.1만 |
|---|
| 2026.08.07 | ₩3,805 | ₩3,885 | ₩3,700 | ₩3,845 | +1.05% | 2.1만 |
|---|
| 2026.08.06 | ₩3,775 | ₩3,900 | ₩3,680 | ₩3,805 | +0.79% | 1.7만 |
|---|
| 2026.08.05 | ₩3,695 | ₩3,780 | ₩3,580 | ₩3,775 | +2.17% | 2.6만 |
|---|
| 2026.08.04 | ₩3,215 | ₩3,590 | ₩3,215 | ₩3,575 | +11.20% | 3만 |
|---|
| 2026.08.03 | ₩3,345 | ₩3,495 | ₩3,275 | ₩3,310 | -1.05% | 2.1만 |
|---|
| 2026.07.31 | ₩2,990 | ₩3,345 | ₩2,990 | ₩3,330 | +11.37% | 5.3만 |
|---|
| 2026.07.30 | ₩2,755 | ₩3,130 | ₩2,755 | ₩2,985 | +8.35% | 4만 |
|---|
| 2026.07.29 | ₩3,175 | ₩3,460 | ₩2,805 | ₩2,945 | -7.24% | 9.7만 |
|---|
| 2026.07.28 | ₩3,500 | ₩3,500 | ₩3,255 | ₩3,300 | -5.71% | 3.8만 |
|---|
| 2026.07.27 | ₩3,545 | ₩3,670 | ₩3,455 | ₩3,500 | -1.27% | 2.1만 |
|---|
| 2026.07.24 | ₩3,465 | ₩3,655 | ₩3,400 | ₩3,410 | -1.59% | 4.3만 |
|---|
| 2026.07.23 | ₩3,525 | ₩3,690 | ₩3,525 | ₩3,655 | +3.69% | 3.1만 |
|---|
| 2026.07.22 | ₩3,450 | ₩3,600 | ₩3,445 | ₩3,550 | +2.90% | 3.6만 |
|---|
| 2026.07.21 | ₩3,420 | ₩3,490 | ₩3,275 | ₩3,430 | +0.29% | 3.9만 |
|---|
| 2026.07.20 | ₩3,640 | ₩3,640 | ₩3,340 | ₩3,420 | -6.04% | 2.9만 |
|---|
| 2026.07.16 | ₩3,630 | ₩3,675 | ₩3,505 | ₩3,550 | -2.20% | 2.7만 |
|---|
| 2026.07.15 | ₩3,505 | ₩3,750 | ₩3,505 | ₩3,660 | +4.42% | 2.8만 |
|---|
| 2026.07.14 | ₩3,580 | ₩3,700 | ₩3,360 | ₩3,530 | -1.40% | 5.6만 |
|---|
| 2026.07.13 | ₩3,865 | ₩4,000 | ₩3,525 | ₩3,580 | -7.37% | 3.7만 |
|---|
| 2026.07.10 | ₩3,640 | ₩3,930 | ₩3,640 | ₩3,855 | +5.91% | 3.4만 |
|---|
| 2026.07.09 | ₩3,405 | ₩3,765 | ₩3,405 | ₩3,630 | +6.61% | 5만 |
|---|
| 2026.07.08 | ₩3,815 | ₩3,890 | ₩3,560 | ₩3,620 | -5.11% | 4.1만 |
|---|
| 2026.07.07 | ₩4,000 | ₩4,025 | ₩3,805 | ₩3,845 | -3.88% | 3.4만 |
|---|
| 2026.07.06 | ₩4,095 | ₩4,140 | ₩3,930 | ₩3,995 | -2.44% | 2만 |
|---|
| 2026.07.03 | ₩3,910 | ₩4,160 | ₩3,760 | ₩4,095 | +4.73% | 6.2만 |
|---|
| 2026.07.02 | ₩4,145 | ₩4,175 | ₩3,850 | ₩3,910 | -5.67% | 5.6만 |
|---|
| 2026.07.01 | ₩4,160 | ₩4,300 | ₩4,095 | ₩4,175 | +0.36% | 2.6만 |
|---|
| 2026.06.30 | ₩4,200 | ₩4,370 | ₩4,125 | ₩4,150 | -1.19% | 5.8만 |
|---|
| 2026.06.29 | ₩3,900 | ₩4,320 | ₩3,820 | ₩4,300 | +10.26% | 9.2만 |
|---|
| 2026.06.26 | ₩4,105 | ₩4,580 | ₩3,700 | ₩3,810 | -7.19% | 42.5만 |
|---|
| 2026.06.25 | ₩4,150 | ₩5,360 | ₩4,075 | ₩4,180 | +0.72% | 23만 |
|---|
| 2026.06.24 | ₩3,975 | ₩4,140 | ₩3,850 | ₩4,125 | +3.77% | 8.5만 |
|---|
| 2026.06.23 | ₩4,455 | ₩4,480 | ₩4,005 | ₩4,005 | -10.10% | 13.8만 |
|---|
| 2026.06.22 | ₩4,500 | ₩4,555 | ₩4,295 | ₩4,490 | -0.22% | 7.5만 |
|---|
| 2026.06.19 | ₩4,720 | ₩4,720 | ₩4,400 | ₩4,540 | -3.81% | 10만 |
|---|
| 2026.06.18 | ₩4,965 | ₩4,995 | ₩4,675 | ₩4,720 | -4.93% | 4.5만 |
|---|
| 2026.06.17 | ₩5,060 | ₩5,060 | ₩4,805 | ₩4,965 | -1.88% | 4.8만 |
|---|
| 2026.06.16 | ₩4,965 | ₩5,090 | ₩4,940 | ₩4,975 | +0.20% | 3.6만 |
|---|
| 2026.06.15 | ₩5,060 | ₩5,180 | ₩4,925 | ₩4,965 | -1.88% | 3.5만 |
|---|
| 2026.06.12 | ₩4,680 | ₩5,070 | ₩4,680 | ₩4,930 | +5.34% | 6.5만 |
|---|
| 2026.06.11 | ₩4,800 | ₩4,800 | ₩4,560 | ₩4,680 | -2.50% | 4.2만 |
|---|
| 2026.06.10 | ₩4,575 | ₩4,805 | ₩4,415 | ₩4,700 | +2.73% | 1.2천 |
|---|
| 2026.06.09 | ₩4,350 | ₩4,690 | ₩4,350 | ₩4,575 | +5.17% | 7.2만 |
|---|
| 2026.06.08 | ₩4,245 | ₩4,810 | ₩4,245 | ₩4,505 | +6.12% | 17.5만 |
|---|
| 2026.06.05 | ₩4,900 | ₩4,980 | ₩4,730 | ₩4,895 | -0.10% | 8.3만 |
|---|
| 2026.06.04 | ₩5,050 | ₩5,260 | ₩4,995 | ₩5,000 | -0.99% | 5.3만 |
|---|
| 2026.06.02 | ₩5,320 | ₩5,460 | ₩4,910 | ₩5,110 | -3.95% | 11.6만 |
|---|
| 2026.06.01 | ₩5,660 | ₩5,760 | ₩5,280 | ₩5,300 | -6.36% | 20.5만 |
|---|
| 2026.05.29 | ₩5,810 | ₩5,950 | ₩5,630 | ₩5,660 | -2.58% | 8만 |
|---|
| 2026.05.28 | ₩6,050 | ₩6,180 | ₩5,600 | ₩5,790 | -4.30% | 16.2만 |
|---|
| 2026.05.27 | ₩6,570 | ₩6,670 | ₩6,040 | ₩6,050 | -7.91% | 15.8만 |
|---|
| 2026.05.26 | ₩6,530 | ₩6,730 | ₩6,490 | ₩6,570 | +0.61% | 9.4만 |
|---|
| 2026.05.22 | ₩6,330 | ₩6,510 | ₩6,210 | ₩6,490 | +2.53% | 10.1만 |
|---|
| 2026.05.21 | ₩6,120 | ₩6,350 | ₩6,120 | ₩6,160 | +0.65% | 9만 |
|---|
| 2026.05.20 | ₩6,080 | ₩6,200 | ₩5,910 | ₩6,000 | -1.32% | 13.1만 |
|---|
| 2026.05.19 | ₩6,300 | ₩6,490 | ₩6,150 | ₩6,200 | -1.59% | 9.2만 |
|---|
| 2026.05.18 | ₩6,770 | ₩6,770 | ₩6,270 | ₩6,430 | -5.02% | 14.7만 |
|---|
| 2026.05.15 | ₩7,110 | ₩7,160 | ₩6,570 | ₩6,770 | -4.78% | 37.1만 |
|---|
| 2026.05.14 | ₩7,300 | ₩7,480 | ₩7,000 | ₩7,110 | -2.60% | 18.7만 |
|---|
| 2026.05.13 | ₩6,970 | ₩7,390 | ₩6,780 | ₩7,280 | +4.45% | 30.2만 |
|---|
| 2026.05.12 | ₩7,410 | ₩7,490 | ₩6,800 | ₩6,910 | -6.75% | 39만 |
|---|
| 2026.05.11 | ₩7,130 | ₩8,420 | ₩6,870 | ₩7,270 | +1.96% | 233.7만 |
|---|
| 2026.05.08 | ₩6,830 | ₩7,270 | ₩6,750 | ₩7,130 | +4.39% | 23.3만 |
|---|
| 2026.05.07 | ₩7,130 | ₩7,220 | ₩6,820 | ₩6,830 | -4.21% | 18.7만 |
|---|
| 2026.05.06 | ₩7,700 | ₩7,990 | ₩7,060 | ₩7,130 | -7.40% | 79.1만 |
|---|
| 2026.05.04 | ₩6,950 | ₩7,100 | ₩6,860 | ₩7,040 | +1.29% | 9.7만 |
|---|
| 2026.04.30 | ₩7,050 | ₩7,050 | ₩6,790 | ₩6,810 | -3.40% | 7.5만 |
|---|
| 2026.04.29 | ₩6,910 | ₩7,000 | ₩6,810 | ₩6,920 | +0.14% | 5.1만 |
|---|
| 2026.04.28 | ₩7,180 | ₩7,180 | ₩6,890 | ₩6,910 | -3.76% | 12.4만 |
|---|
| 2026.04.27 | ₩7,170 | ₩7,320 | ₩7,050 | ₩7,100 | -0.98% | 11.3만 |
|---|
| 2026.04.24 | ₩7,090 | ₩7,140 | ₩6,960 | ₩7,100 | +0.14% | 5.9만 |
|---|
| 2026.04.23 | ₩7,220 | ₩7,260 | ₩6,910 | ₩7,090 | -1.80% | 6.6만 |
|---|
| 2026.04.22 | ₩7,010 | ₩7,230 | ₩6,900 | ₩7,210 | +2.85% | 9.3만 |
|---|
| 2026.04.21 | ₩7,020 | ₩7,190 | ₩6,870 | ₩7,010 | -0.14% | 7만 |
|---|
| 2026.04.20 | ₩6,990 | ₩7,200 | ₩6,880 | ₩6,990 | 0.00% | 7.2만 |
|---|
| 2026.04.17 | ₩7,110 | ₩7,110 | ₩6,930 | ₩6,990 | -1.69% | 6.4만 |
|---|
| 2026.04.16 | ₩7,180 | ₩7,320 | ₩7,070 | ₩7,110 | -0.97% | 6.3만 |
|---|
| 2026.04.15 | ₩7,180 | ₩7,180 | ₩7,030 | ₩7,050 | -1.81% | 5만 |
|---|
| 2026.04.14 | ₩6,960 | ₩7,130 | ₩6,800 | ₩7,020 | +0.86% | 9.4만 |
|---|
| 2026.04.13 | ₩6,800 | ₩6,820 | ₩6,650 | ₩6,670 | -1.91% | 4.1만 |
|---|
| 2026.04.10 | ₩6,670 | ₩6,870 | ₩6,670 | ₩6,750 | +1.20% | 2.7만 |
|---|
| 2026.04.09 | ₩6,930 | ₩6,930 | ₩6,630 | ₩6,660 | -3.90% | 3.9만 |
|---|
| 2026.04.08 | ₩6,640 | ₩6,880 | ₩6,620 | ₩6,880 | +3.61% | 6.7만 |
|---|
| 2026.04.07 | ₩6,540 | ₩6,680 | ₩6,420 | ₩6,460 | -1.22% | 4.1만 |
|---|
| 2026.04.06 | ₩6,770 | ₩6,800 | ₩6,430 | ₩6,530 | -3.55% | 12.8만 |
|---|
| 2026.04.03 | ₩6,530 | ₩6,950 | ₩6,530 | ₩6,800 | +4.13% | 6.6만 |
|---|
| 2026.04.02 | ₩7,000 | ₩7,030 | ₩6,410 | ₩6,490 | -7.29% | 7.2만 |
|---|
| 2026.04.01 | ₩6,520 | ₩6,990 | ₩6,520 | ₩6,930 | +6.29% | 3.7만 |
|---|
| 2026.03.31 | ₩6,710 | ₩6,780 | ₩6,420 | ₩6,450 | -3.87% | 7.7만 |
|---|
| 2026.03.30 | ₩6,650 | ₩6,980 | ₩6,450 | ₩6,710 | +0.90% | 7.6만 |
|---|
| 2026.03.27 | ₩6,750 | ₩6,850 | ₩6,550 | ₩6,740 | -0.15% | 6.5만 |
|---|
| 2026.03.26 | ₩7,230 | ₩7,230 | ₩6,810 | ₩6,810 | -5.81% | 7.7만 |
|---|
| 2026.03.25 | ₩7,200 | ₩7,290 | ₩7,000 | ₩7,070 | -1.81% | 7.1만 |
|---|
| 2026.03.24 | ₩7,330 | ₩7,330 | ₩6,870 | ₩7,230 | -1.36% | 10.2만 |
|---|
| 2026.03.23 | ₩7,200 | ₩7,200 | ₩6,840 | ₩6,840 | -5.00% | 10.8만 |
|---|
| 2026.03.20 | ₩7,360 | ₩7,490 | ₩7,150 | ₩7,200 | -2.17% | 10.3만 |
|---|
| 2026.03.19 | ₩7,270 | ₩7,910 | ₩6,810 | ₩7,280 | +0.14% | 43.7만 |
|---|
| 2026.03.18 | ₩7,160 | ₩7,310 | ₩7,030 | ₩7,170 | +0.14% | 11.1만 |
|---|
| 2026.03.17 | ₩6,920 | ₩7,090 | ₩6,800 | ₩6,980 | +0.87% | 7.5만 |
|---|
| 2026.03.16 | ₩6,860 | ₩6,930 | ₩6,650 | ₩6,710 | -2.19% | 4.9만 |
|---|
| 2026.03.13 | ₩6,750 | ₩6,890 | ₩6,410 | ₩6,770 | +0.30% | 6.3만 |
|---|
| 2026.03.12 | ₩6,670 | ₩6,830 | ₩6,600 | ₩6,760 | +1.35% | 5.4만 |
|---|
| 2026.03.11 | ₩6,680 | ₩6,900 | ₩6,520 | ₩6,660 | -0.30% | 7.2만 |
|---|
| 2026.03.10 | ₩6,450 | ₩6,750 | ₩6,350 | ₩6,660 | +3.26% | 8.1만 |
|---|
| 2026.03.09 | ₩6,520 | ₩6,520 | ₩5,980 | ₩6,150 | -5.67% | 14.4만 |
|---|
| 2026.03.06 | ₩6,450 | ₩6,740 | ₩6,380 | ₩6,670 | +3.41% | 6.9만 |
|---|
| 2026.03.05 | ₩6,260 | ₩6,650 | ₩6,260 | ₩6,510 | +3.99% | 11.8만 |
|---|
| 2026.03.04 | ₩6,790 | ₩6,960 | ₩5,860 | ₩5,900 | -13.11% | 33만 |
|---|
| 2026.03.03 | ₩7,080 | ₩7,520 | ₩6,960 | ₩6,960 | -1.69% | 24.3만 |
|---|
| 2026.02.27 | ₩7,260 | ₩7,260 | ₩7,100 | ₩7,160 | -1.38% | 15.4만 |
|---|
| 2026.02.26 | ₩7,420 | ₩7,440 | ₩7,220 | ₩7,260 | -2.16% | 19.1만 |
|---|
| 2026.02.25 | ₩7,360 | ₩7,600 | ₩7,330 | ₩7,360 | 0.00% | 10.3만 |
|---|
| 2026.02.24 | ₩7,300 | ₩7,380 | ₩7,220 | ₩7,350 | +0.68% | 11.2만 |
|---|
| 2026.02.23 | ₩7,320 | ₩7,490 | ₩7,230 | ₩7,250 | -0.96% | 14.6만 |
|---|
| 2026.02.20 | ₩7,420 | ₩7,490 | ₩7,280 | ₩7,300 | -1.62% | 11.4만 |
|---|
| 2026.02.19 | ₩7,440 | ₩7,560 | ₩7,300 | ₩7,400 | -0.54% | 15.5만 |
|---|
| 2026.02.13 | ₩7,680 | ₩7,730 | ₩7,430 | ₩7,440 | -3.13% | 13.8만 |
|---|
| 2026.02.12 | ₩7,950 | ₩7,950 | ₩7,750 | ₩7,750 | -2.52% | 7.3만 |
|---|
| 2026.02.11 | ₩7,900 | ₩8,030 | ₩7,750 | ₩7,850 | -0.63% | 5만 |
|---|
| 2026.02.10 | ₩7,900 | ₩8,040 | ₩7,800 | ₩7,890 | -0.13% | 11.3만 |
|---|
| 2026.02.09 | ₩7,460 | ₩7,850 | ₩7,350 | ₩7,760 | +4.02% | 16만 |
|---|
| 2026.02.06 | ₩7,400 | ₩7,510 | ₩7,150 | ₩7,360 | -0.54% | 23만 |
|---|
| 2026.02.05 | ₩7,950 | ₩7,960 | ₩7,590 | ₩7,640 | -3.90% | 28만 |
|---|
| 2026.02.04 | ₩8,180 | ₩8,240 | ₩7,950 | ₩8,040 | -1.71% | 24.9만 |
|---|
| 2026.02.03 | ₩7,910 | ₩8,240 | ₩7,890 | ₩8,230 | +4.05% | 19.2만 |
|---|
| 2026.02.02 | ₩8,140 | ₩8,270 | ₩7,760 | ₩7,780 | -4.42% | 36.7만 |
|---|
| 2026.01.30 | ₩8,690 | ₩8,700 | ₩8,160 | ₩8,200 | -5.64% | 45.4만 |
|---|
| 2026.01.29 | ₩8,690 | ₩8,790 | ₩8,300 | ₩8,680 | -0.12% | 30.5만 |
|---|
| 2026.01.28 | ₩8,700 | ₩8,940 | ₩8,590 | ₩8,690 | -0.11% | 29.1만 |
|---|
| 2026.01.27 | ₩8,490 | ₩8,670 | ₩8,280 | ₩8,590 | +1.18% | 33.1만 |
|---|
| 2026.01.26 | ₩8,600 | ₩8,660 | ₩8,300 | ₩8,490 | -1.28% | 29.7만 |
|---|
| 2026.01.23 | ₩8,470 | ₩8,960 | ₩8,340 | ₩8,520 | +0.59% | 68.9만 |
|---|
| 2026.01.22 | ₩8,200 | ₩8,600 | ₩8,120 | ₩8,290 | +1.10% | 38만 |
|---|
| 2026.01.21 | ₩8,270 | ₩8,570 | ₩7,970 | ₩8,190 | -0.97% | 32.3만 |
|---|
| 2026.01.20 | ₩8,310 | ₩8,490 | ₩7,900 | ₩8,370 | +0.72% | 34.3만 |
|---|
| 2026.01.19 | ₩8,560 | ₩8,610 | ₩8,180 | ₩8,310 | -2.92% | 25.8만 |
|---|
| 2026.01.16 | ₩8,760 | ₩8,840 | ₩8,340 | ₩8,490 | -3.08% | 30.6만 |
|---|
| 2026.01.15 | ₩8,390 | ₩8,670 | ₩8,090 | ₩8,650 | +3.10% | 33.4만 |
|---|
| 2026.01.14 | ₩8,280 | ₩8,640 | ₩8,200 | ₩8,300 | +0.24% | 24.6만 |
|---|
| 2026.01.13 | ₩8,200 | ₩8,560 | ₩8,140 | ₩8,260 | +0.73% | 17.4만 |
|---|
| 2026.01.12 | ₩8,100 | ₩8,460 | ₩8,075 | ₩8,200 | +1.23% | 24.1만 |
|---|
| 2026.01.09 | ₩8,370 | ₩8,460 | ₩8,060 | ₩8,100 | -3.23% | 20.4만 |
|---|
| 2026.01.08 | ₩8,560 | ₩8,700 | ₩8,100 | ₩8,250 | -3.62% | 54.6만 |
|---|
| 2026.01.07 | ₩8,490 | ₩9,080 | ₩8,360 | ₩8,550 | +0.71% | 79.8만 |
|---|
| 2026.01.06 | ₩8,810 | ₩8,870 | ₩8,280 | ₩8,470 | -3.86% | 22.1만 |
|---|
| 2026.01.05 | ₩8,930 | ₩8,940 | ₩8,450 | ₩8,700 | -2.58% | 27.3만 |
|---|
| 2026.01.02 | ₩8,560 | ₩8,930 | ₩8,530 | ₩8,870 | +3.62% | 28.6만 |
|---|
| 2025.12.30 | ₩8,740 | ₩8,880 | ₩8,380 | ₩8,410 | -3.78% | 16.1만 |
|---|
| 2025.12.29 | ₩8,460 | ₩9,030 | ₩8,320 | ₩8,820 | +4.26% | 53.3만 |
|---|
| 2025.12.26 | ₩8,560 | ₩8,770 | ₩8,220 | ₩8,340 | -2.57% | 30.1만 |
|---|
| 2025.12.24 | ₩8,060 | ₩8,380 | ₩8,060 | ₩8,300 | +2.98% | 10.3만 |
|---|
| 2025.12.23 | ₩8,640 | ₩8,640 | ₩8,010 | ₩8,040 | -6.94% | 10.3만 |
|---|
| 2025.12.22 | ₩8,550 | ₩8,600 | ₩8,380 | ₩8,440 | -1.29% | 8.2만 |
|---|
| 2025.12.19 | ₩8,140 | ₩8,500 | ₩7,930 | ₩8,380 | +2.95% | 11.3만 |
|---|
| 2025.12.18 | ₩7,910 | ₩8,140 | ₩7,860 | ₩8,000 | +1.14% | 8.9만 |
|---|
| 2025.12.17 | ₩8,670 | ₩8,750 | ₩8,170 | ₩8,190 | -5.54% | 20.5만 |
|---|
| 2025.12.16 | ₩8,910 | ₩8,970 | ₩8,270 | ₩8,460 | -5.05% | 23.5만 |
|---|
| 2025.12.15 | ₩8,540 | ₩8,630 | ₩8,250 | ₩8,470 | -0.82% | 6.7만 |
|---|
| 2025.12.12 | ₩8,750 | ₩8,860 | ₩8,350 | ₩8,550 | -2.29% | 15.3만 |
|---|
| 2025.12.11 | ₩8,400 | ₩8,890 | ₩8,310 | ₩8,690 | +3.45% | 41.4만 |
|---|
| 2025.12.10 | ₩8,380 | ₩8,450 | ₩8,250 | ₩8,250 | -1.55% | 6.2만 |
|---|
| 2025.12.09 | ₩8,530 | ₩8,570 | ₩8,300 | ₩8,420 | -1.29% | 8.4만 |
|---|
| 2025.12.08 | ₩8,470 | ₩8,610 | ₩8,290 | ₩8,530 | +0.71% | 18.2만 |
|---|
| 2025.12.05 | ₩8,490 | ₩8,490 | ₩8,240 | ₩8,390 | -1.18% | 8.5만 |
|---|
| 2025.12.04 | ₩8,410 | ₩8,510 | ₩8,270 | ₩8,370 | -0.48% | 15.1만 |
|---|
| 2025.12.03 | ₩8,360 | ₩8,450 | ₩8,280 | ₩8,330 | -0.36% | 5만 |
|---|
| 2025.12.02 | ₩8,170 | ₩8,440 | ₩8,160 | ₩8,360 | +2.33% | 8.1만 |
|---|
| 2025.12.01 | ₩8,140 | ₩8,410 | ₩8,090 | ₩8,170 | +0.37% | 13.9만 |
|---|
| 2025.11.28 | ₩7,760 | ₩8,200 | ₩7,760 | ₩8,140 | +4.90% | 14.3만 |
|---|
| 2025.11.27 | ₩7,870 | ₩7,900 | ₩7,720 | ₩7,750 | -1.52% | 3.4만 |
|---|
| 2025.11.26 | ₩7,310 | ₩7,900 | ₩7,250 | ₩7,820 | +6.98% | 7.3만 |
|---|
| 2025.11.25 | ₩7,540 | ₩7,900 | ₩7,280 | ₩7,300 | -3.18% | 8.9만 |
|---|
| 2025.11.24 | ₩7,370 | ₩7,500 | ₩7,270 | ₩7,390 | +0.27% | 3.3만 |
|---|
| 2025.11.21 | ₩7,230 | ₩7,450 | ₩7,060 | ₩7,390 | +2.21% | 6.2만 |
|---|
| 2025.11.20 | ₩7,200 | ₩7,460 | ₩7,200 | ₩7,380 | +2.50% | 3.7만 |
|---|
| 2025.11.19 | ₩7,150 | ₩7,460 | ₩7,020 | ₩7,250 | +1.40% | 5.1만 |
|---|
| 2025.11.18 | ₩7,470 | ₩7,480 | ₩7,160 | ₩7,200 | -3.61% | 9.7만 |
|---|
| 2025.11.17 | ₩7,610 | ₩7,770 | ₩7,400 | ₩7,470 | -1.84% | 5.2만 |
|---|
| 2025.11.14 | ₩7,870 | ₩7,870 | ₩7,560 | ₩7,560 | -3.94% | 8.2만 |
|---|
| 2025.11.13 | ₩8,050 | ₩8,120 | ₩7,730 | ₩7,910 | -1.74% | 15.4만 |
|---|
| 2025.11.12 | ₩7,430 | ₩7,840 | ₩7,300 | ₩7,780 | +4.71% | 10.8만 |
|---|
| 2025.11.11 | ₩7,490 | ₩7,730 | ₩7,300 | ₩7,420 | -0.93% | 6.2만 |
|---|
| 2025.11.10 | ₩7,310 | ₩7,530 | ₩7,190 | ₩7,480 | +2.33% | 8.6만 |
|---|
| 2025.11.07 | ₩7,700 | ₩7,730 | ₩7,190 | ₩7,360 | -4.42% | 24만 |
|---|
| 2025.11.06 | ₩7,960 | ₩8,070 | ₩7,680 | ₩7,700 | -3.27% | 8.8만 |
|---|
| 2025.11.05 | ₩8,130 | ₩8,130 | ₩7,580 | ₩7,750 | -4.67% | 22.2만 |
|---|
| 2025.11.04 | ₩8,360 | ₩8,410 | ₩8,100 | ₩8,140 | -2.63% | 13.6만 |
|---|
| 2025.11.03 | ₩8,350 | ₩8,780 | ₩8,310 | ₩8,360 | +0.12% | 47.5만 |
|---|
| 2025.10.31 | ₩7,910 | ₩8,290 | ₩7,800 | ₩8,270 | +4.55% | 23.7만 |
|---|
| 2025.10.30 | ₩8,070 | ₩8,190 | ₩7,820 | ₩7,830 | -2.97% | 14.8만 |
|---|
| 2025.10.29 | ₩8,080 | ₩8,170 | ₩7,850 | ₩7,910 | -2.10% | 21.7만 |
|---|
| 2025.10.28 | ₩8,220 | ₩8,220 | ₩8,000 | ₩8,090 | -1.58% | 9.6만 |
|---|
| 2025.10.27 | ₩8,150 | ₩8,220 | ₩8,050 | ₩8,120 | -0.37% | 12.2만 |
|---|
| 2025.10.24 | ₩8,340 | ₩8,400 | ₩8,050 | ₩8,140 | -2.40% | 19.8만 |
|---|
| 2025.10.23 | ₩8,470 | ₩8,520 | ₩8,280 | ₩8,290 | -2.13% | 17.4만 |
|---|
| 2025.10.22 | ₩8,770 | ₩8,790 | ₩8,320 | ₩8,520 | -2.85% | 21.3만 |
|---|
| 2025.10.21 | ₩8,930 | ₩9,200 | ₩8,760 | ₩8,770 | -1.79% | 14.7만 |
|---|
| 2025.10.20 | ₩9,060 | ₩9,220 | ₩8,790 | ₩8,920 | -1.55% | 20.5만 |
|---|
| 2025.10.17 | ₩9,410 | ₩9,440 | ₩9,030 | ₩9,060 | -3.72% | 22.3만 |
|---|
| 2025.10.16 | ₩9,240 | ₩9,990 | ₩9,210 | ₩9,410 | +1.84% | 86.4만 |
|---|
| 2025.10.15 | ₩8,690 | ₩9,160 | ₩8,680 | ₩9,120 | +4.95% | 19.8만 |
|---|
| 2025.10.14 | ₩9,030 | ₩9,120 | ₩8,610 | ₩8,680 | -3.88% | 21.3만 |
|---|
| 2025.10.13 | ₩8,800 | ₩9,010 | ₩8,710 | ₩8,920 | +1.36% | 14.5만 |
|---|
| 2025.10.10 | ₩8,690 | ₩8,970 | ₩8,690 | ₩8,960 | +3.11% | 16.8만 |
|---|