시장 데이터를 불러오는 중
전체 종목
마이크로투나노 과거 주가
마이크로투나노 · 424980.KQ · KOSDAQ
주요 제품·사업: 메모리 테스트용 프로브 카드
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
마이크로투나노 · 424980.KQ · KOSDAQ
주요 제품·사업: 메모리 테스트용 프로브 카드
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩9,830 | ₩10,280 | ₩9,720 | ₩9,830 | 0.00% | 2.7만 |
| 2026.10.08 | ₩9,940 | ₩10,460 | ₩9,910 | ₩10,130 | +1.91% | 3.3만 |
| 2026.10.07 | ₩9,920 | ₩10,410 | ₩9,830 | ₩10,060 | +1.41% | 3.2만 |
| 2026.10.06 | ₩10,590 | ₩10,610 | ₩9,810 | ₩10,110 | -4.53% | 5.2만 |
| 2026.10.02 | ₩9,900 | ₩11,210 | ₩9,820 | ₩10,490 | +5.96% | 9.1만 |
| 2026.10.01 | ₩9,380 | ₩9,970 | ₩9,260 | ₩9,870 | +5.22% | 3.7만 |
| 2026.09.30 | ₩9,180 | ₩9,900 | ₩9,180 | ₩9,380 | +2.18% | 2.3만 |
| 2026.09.29 | ₩8,550 | ₩9,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,540 |
| ₩9,120 |
| +6.67% |
| 3.5만 |
| 2026.09.28 | ₩8,600 | ₩8,900 | ₩8,480 | ₩8,720 | +1.40% | 1.9만 |
|---|
| 2026.09.23 | ₩8,500 | ₩8,820 | ₩8,300 | ₩8,530 | +0.35% | 1.3만 |
|---|
| 2026.09.22 | ₩8,630 | ₩8,930 | ₩8,400 | ₩8,470 | -1.85% | 2.5만 |
|---|
| 2026.09.21 | ₩8,520 | ₩8,830 | ₩8,420 | ₩8,460 | -0.70% | 7.9천 |
|---|
| 2026.09.18 | ₩9,220 | ₩9,220 | ₩8,400 | ₩8,520 | -7.59% | 1.7만 |
|---|
| 2026.09.17 | ₩9,030 | ₩9,550 | ₩8,850 | ₩8,900 | -1.44% | 1.1만 |
|---|
| 2026.09.16 | ₩8,850 | ₩9,100 | ₩8,650 | ₩8,940 | +1.02% | 1.6만 |
|---|
| 2026.09.15 | ₩9,080 | ₩9,390 | ₩8,730 | ₩8,840 | -2.64% | 2.1만 |
|---|
| 2026.09.14 | ₩9,520 | ₩9,600 | ₩9,000 | ₩9,100 | -4.41% | 1.8만 |
|---|
| 2026.09.11 | ₩9,660 | ₩9,660 | ₩9,220 | ₩9,510 | -1.55% | 4.4만 |
|---|
| 2026.09.10 | ₩8,630 | ₩10,290 | ₩8,460 | ₩9,650 | +11.82% | 21.7만 |
|---|
| 2026.09.09 | ₩8,130 | ₩8,640 | ₩8,130 | ₩8,440 | +3.81% | 1만 |
|---|
| 2026.09.08 | ₩8,710 | ₩8,710 | ₩8,360 | ₩8,360 | -4.02% | 1.5만 |
|---|
| 2026.09.07 | ₩8,390 | ₩8,610 | ₩8,140 | ₩8,610 | +2.62% | 2.8만 |
|---|
| 2026.09.04 | ₩7,970 | ₩8,790 | ₩7,970 | ₩8,290 | +4.02% | 4.7만 |
|---|
| 2026.09.03 | ₩7,420 | ₩8,190 | ₩7,400 | ₩7,970 | +7.41% | 5.7만 |
|---|
| 2026.09.02 | ₩7,010 | ₩7,850 | ₩6,920 | ₩7,400 | +5.56% | 2.3만 |
|---|
| 2026.09.01 | ₩6,980 | ₩7,210 | ₩6,810 | ₩7,010 | +0.43% | 6.6천 |
|---|
| 2026.08.31 | ₩7,230 | ₩7,230 | ₩6,700 | ₩6,970 | -3.60% | 1.5만 |
|---|
| 2026.08.28 | ₩7,300 | ₩7,300 | ₩7,090 | ₩7,230 | -0.96% | 1.4천 |
|---|
| 2026.08.27 | ₩7,040 | ₩7,390 | ₩7,040 | ₩7,200 | +2.27% | 5천 |
|---|
| 2026.08.26 | ₩7,450 | ₩7,750 | ₩7,090 | ₩7,250 | -2.68% | 6.1천 |
|---|
| 2026.08.25 | ₩7,250 | ₩7,430 | ₩6,910 | ₩7,420 | +2.34% | 1만 |
|---|
| 2026.08.24 | ₩7,120 | ₩7,460 | ₩6,670 | ₩7,250 | +1.83% | 2.2만 |
|---|
| 2026.08.21 | ₩7,550 | ₩7,550 | ₩6,800 | ₩7,070 | -6.36% | 1.2만 |
|---|
| 2026.08.20 | ₩7,930 | ₩8,170 | ₩7,150 | ₩7,560 | -4.67% | 6.9천 |
|---|
| 2026.08.19 | ₩7,820 | ₩8,080 | ₩7,460 | ₩7,990 | +2.17% | 7.7천 |
|---|
| 2026.08.18 | ₩7,680 | ₩8,440 | ₩7,500 | ₩7,900 | +2.86% | 5만 |
|---|
| 2026.08.14 | ₩7,400 | ₩7,740 | ₩7,300 | ₩7,600 | +2.70% | 8.5천 |
|---|
| 2026.08.13 | ₩7,460 | ₩8,000 | ₩7,400 | ₩7,400 | -0.80% | 1.3만 |
|---|
| 2026.08.12 | ₩7,210 | ₩7,940 | ₩7,140 | ₩7,590 | +5.27% | 1.5만 |
|---|
| 2026.08.11 | ₩6,670 | ₩7,580 | ₩6,670 | ₩7,210 | +8.10% | 1.9만 |
|---|
| 2026.08.10 | ₩6,580 | ₩7,050 | ₩6,400 | ₩6,900 | +4.86% | 2.3만 |
|---|
| 2026.08.07 | ₩6,650 | ₩7,070 | ₩6,150 | ₩6,530 | -1.80% | 4.6천 |
|---|
| 2026.08.06 | ₩6,820 | ₩6,820 | ₩6,440 | ₩6,770 | -0.73% | 3.8천 |
|---|
| 2026.08.05 | ₩6,900 | ₩6,920 | ₩6,510 | ₩6,800 | -1.45% | 8.8천 |
|---|
| 2026.08.04 | ₩6,230 | ₩6,600 | ₩6,230 | ₩6,560 | +5.30% | 1.3만 |
|---|
| 2026.08.03 | ₩6,130 | ₩6,610 | ₩6,000 | ₩6,230 | +1.63% | 7.6천 |
|---|
| 2026.07.31 | ₩5,320 | ₩6,300 | ₩5,320 | ₩6,300 | +18.42% | 4.2만 |
|---|
| 2026.07.30 | ₩5,220 | ₩5,850 | ₩5,070 | ₩5,180 | -0.77% | 1.5만 |
|---|
| 2026.07.29 | ₩5,670 | ₩6,100 | ₩4,840 | ₩5,450 | -3.88% | 5.4만 |
|---|
| 2026.07.28 | ₩6,200 | ₩6,200 | ₩5,520 | ₩5,680 | -8.39% | 5.9만 |
|---|
| 2026.07.27 | ₩6,290 | ₩6,380 | ₩6,080 | ₩6,200 | -1.43% | 1.6만 |
|---|
| 2026.07.24 | ₩6,900 | ₩6,900 | ₩6,030 | ₩6,290 | -8.84% | 1.9만 |
|---|
| 2026.07.23 | ₩6,760 | ₩6,980 | ₩6,550 | ₩6,900 | +2.07% | 7.4천 |
|---|
| 2026.07.22 | ₩6,830 | ₩7,000 | ₩6,450 | ₩6,700 | -1.90% | 1만 |
|---|
| 2026.07.21 | ₩6,400 | ₩6,810 | ₩6,140 | ₩6,560 | +2.50% | 1.3만 |
|---|
| 2026.07.20 | ₩6,780 | ₩6,780 | ₩6,110 | ₩6,460 | -4.72% | 1만 |
|---|
| 2026.07.16 | ₩7,210 | ₩7,210 | ₩6,630 | ₩6,840 | -5.13% | 2.1만 |
|---|
| 2026.07.15 | ₩7,000 | ₩7,380 | ₩6,310 | ₩7,290 | +4.14% | 7만 |
|---|
| 2026.07.14 | ₩6,830 | ₩7,100 | ₩6,510 | ₩6,810 | -0.29% | 2.5만 |
|---|
| 2026.07.13 | ₩7,150 | ₩7,460 | ₩6,700 | ₩6,840 | -4.34% | 1.4만 |
|---|
| 2026.07.10 | ₩6,330 | ₩7,190 | ₩6,330 | ₩7,150 | +12.95% | 1.5만 |
|---|
| 2026.07.09 | ₩5,960 | ₩6,650 | ₩5,960 | ₩6,480 | +8.72% | 1.6만 |
|---|
| 2026.07.08 | ₩6,670 | ₩6,710 | ₩6,000 | ₩6,000 | -10.04% | 3.4만 |
|---|
| 2026.07.07 | ₩6,870 | ₩7,200 | ₩6,530 | ₩6,680 | -2.77% | 1.7만 |
|---|
| 2026.07.06 | ₩6,920 | ₩7,250 | ₩6,570 | ₩6,920 | 0.00% | 1.6만 |
|---|
| 2026.07.03 | ₩6,820 | ₩7,150 | ₩6,210 | ₩6,920 | +1.47% | 5만 |
|---|
| 2026.07.02 | ₩7,800 | ₩7,810 | ₩6,830 | ₩6,930 | -11.15% | 6.6만 |
|---|
| 2026.07.01 | ₩8,000 | ₩8,500 | ₩7,700 | ₩8,000 | 0.00% | 1.6만 |
|---|
| 2026.06.30 | ₩8,200 | ₩8,300 | ₩7,690 | ₩7,690 | -6.22% | 1.7만 |
|---|
| 2026.06.29 | ₩7,100 | ₩8,350 | ₩7,100 | ₩8,350 | +17.61% | 2만 |
|---|
| 2026.06.26 | ₩7,610 | ₩7,710 | ₩6,930 | ₩7,100 | -6.70% | 2.9만 |
|---|
| 2026.06.25 | ₩7,820 | ₩8,190 | ₩7,590 | ₩7,610 | -2.69% | 3만 |
|---|
| 2026.06.24 | ₩8,040 | ₩8,040 | ₩7,520 | ₩7,800 | -2.99% | 2.3만 |
|---|
| 2026.06.23 | ₩8,260 | ₩8,400 | ₩7,640 | ₩8,050 | -2.54% | 1.8만 |
|---|
| 2026.06.22 | ₩8,550 | ₩8,830 | ₩8,230 | ₩8,400 | -1.75% | 1.7만 |
|---|
| 2026.06.19 | ₩9,390 | ₩9,390 | ₩8,390 | ₩8,550 | -8.95% | 3.2만 |
|---|
| 2026.06.18 | ₩9,560 | ₩9,840 | ₩9,150 | ₩9,150 | -4.29% | 1.7만 |
|---|
| 2026.06.17 | ₩9,780 | ₩9,890 | ₩9,100 | ₩9,570 | -2.15% | 1.6만 |
|---|
| 2026.06.16 | ₩10,010 | ₩10,180 | ₩9,700 | ₩9,780 | -2.30% | 1.5만 |
|---|
| 2026.06.15 | ₩10,600 | ₩10,810 | ₩9,690 | ₩10,010 | -5.57% | 3.9만 |
|---|
| 2026.06.12 | ₩9,360 | ₩10,870 | ₩9,360 | ₩10,310 | +10.15% | 4.4만 |
|---|
| 2026.06.11 | ₩8,420 | ₩9,600 | ₩8,330 | ₩9,200 | +9.26% | 2.2만 |
|---|
| 2026.06.10 | ₩9,350 | ₩9,400 | ₩8,500 | ₩8,510 | -8.98% | 310 |
|---|
| 2026.06.09 | ₩8,690 | ₩9,400 | ₩8,670 | ₩9,400 | +8.17% | 1.9만 |
|---|
| 2026.06.08 | ₩9,000 | ₩9,450 | ₩8,320 | ₩8,450 | -6.11% | 3.1만 |
|---|
| 2026.06.05 | ₩10,100 | ₩10,100 | ₩9,350 | ₩9,540 | -5.54% | 3.6만 |
|---|
| 2026.06.04 | ₩10,500 | ₩10,570 | ₩9,980 | ₩10,100 | -3.81% | 3.4만 |
|---|
| 2026.06.02 | ₩10,190 | ₩10,190 | ₩9,310 | ₩9,690 | -4.91% | 5만 |
|---|
| 2026.06.01 | ₩10,700 | ₩10,870 | ₩10,020 | ₩10,190 | -4.77% | 4.5만 |
|---|
| 2026.05.29 | ₩12,120 | ₩12,180 | ₩10,420 | ₩10,610 | -12.46% | 7.9만 |
|---|
| 2026.05.28 | ₩12,810 | ₩12,810 | ₩10,800 | ₩11,190 | -12.65% | 5.9만 |
|---|
| 2026.05.27 | ₩13,330 | ₩13,470 | ₩12,300 | ₩12,520 | -6.08% | 4.3만 |
|---|
| 2026.05.26 | ₩13,920 | ₩14,800 | ₩13,170 | ₩13,180 | -5.32% | 7만 |
|---|
| 2026.05.22 | ₩12,350 | ₩14,120 | ₩12,200 | ₩13,790 | +11.66% | 8.8만 |
|---|
| 2026.05.21 | ₩12,670 | ₩12,690 | ₩12,100 | ₩12,350 | -2.53% | 3.2만 |
|---|
| 2026.05.20 | ₩12,130 | ₩12,170 | ₩11,090 | ₩12,000 | -1.07% | 5.2만 |
|---|
| 2026.05.19 | ₩11,980 | ₩12,240 | ₩11,420 | ₩11,830 | -1.25% | 2.4만 |
|---|
| 2026.05.18 | ₩12,370 | ₩12,400 | ₩11,250 | ₩11,980 | -3.15% | 3.7만 |
|---|
| 2026.05.15 | ₩12,860 | ₩14,690 | ₩12,120 | ₩12,370 | -3.81% | 12.1만 |
|---|
| 2026.05.14 | ₩13,250 | ₩14,660 | ₩12,260 | ₩12,860 | -2.94% | 4.5만 |
|---|
| 2026.05.13 | ₩13,010 | ₩13,300 | ₩12,310 | ₩13,250 | +1.84% | 2.6만 |
|---|
| 2026.05.12 | ₩13,450 | ₩13,500 | ₩12,410 | ₩12,840 | -4.54% | 4.9만 |
|---|
| 2026.05.11 | ₩13,800 | ₩14,100 | ₩12,900 | ₩13,400 | -2.90% | 4.8만 |
|---|
| 2026.05.08 | ₩13,800 | ₩13,950 | ₩13,510 | ₩13,800 | 0.00% | 2.2만 |
|---|
| 2026.05.07 | ₩14,450 | ₩14,530 | ₩13,650 | ₩13,800 | -4.50% | 3.6만 |
|---|
| 2026.05.06 | ₩14,400 | ₩15,140 | ₩14,300 | ₩14,450 | +0.35% | 6.6만 |
|---|
| 2026.05.04 | ₩13,670 | ₩14,360 | ₩13,660 | ₩14,200 | +3.88% | 4.3만 |
|---|
| 2026.04.30 | ₩14,230 | ₩14,500 | ₩13,600 | ₩13,660 | -4.01% | 3.1만 |
|---|
| 2026.04.29 | ₩14,460 | ₩14,670 | ₩14,000 | ₩14,230 | -1.59% | 2.6만 |
|---|
| 2026.04.28 | ₩15,210 | ₩15,210 | ₩14,450 | ₩14,460 | -4.93% | 2.7만 |
|---|
| 2026.04.27 | ₩15,060 | ₩15,140 | ₩14,600 | ₩14,910 | -1.00% | 2.8만 |
|---|
| 2026.04.24 | ₩14,200 | ₩15,570 | ₩14,200 | ₩15,060 | +6.06% | 9.7만 |
|---|
| 2026.04.23 | ₩14,580 | ₩14,600 | ₩13,700 | ₩14,200 | -2.61% | 2.1만 |
|---|
| 2026.04.22 | ₩14,400 | ₩14,720 | ₩14,150 | ₩14,460 | +0.42% | 2.7만 |
|---|
| 2026.04.21 | ₩15,160 | ₩15,160 | ₩14,360 | ₩14,400 | -5.01% | 6.9만 |
|---|
| 2026.04.20 | ₩13,780 | ₩14,700 | ₩13,670 | ₩14,680 | +6.53% | 5.4만 |
|---|
| 2026.04.17 | ₩13,400 | ₩14,120 | ₩13,015 | ₩13,780 | +2.84% | 2.6만 |
|---|
| 2026.04.16 | ₩13,150 | ₩13,360 | ₩12,970 | ₩13,360 | +1.60% | 1.6만 |
|---|
| 2026.04.15 | ₩13,390 | ₩13,500 | ₩13,030 | ₩13,150 | -1.79% | 3.5만 |
|---|
| 2026.04.14 | ₩12,700 | ₩13,550 | ₩12,700 | ₩13,390 | +5.43% | 3.3만 |
|---|
| 2026.04.13 | ₩12,780 | ₩12,980 | ₩12,030 | ₩12,500 | -2.19% | 2.8만 |
|---|
| 2026.04.10 | ₩12,350 | ₩13,170 | ₩12,350 | ₩12,960 | +4.94% | 2.9만 |
|---|
| 2026.04.09 | ₩12,580 | ₩12,580 | ₩11,940 | ₩12,060 | -4.13% | 1만 |
|---|
| 2026.04.08 | ₩12,000 | ₩12,250 | ₩12,000 | ₩12,250 | +2.08% | 1.8만 |
|---|
| 2026.04.07 | ₩12,450 | ₩12,800 | ₩11,620 | ₩11,630 | -6.59% | 1.5만 |
|---|
| 2026.04.06 | ₩11,830 | ₩12,270 | ₩11,830 | ₩11,830 | 0.00% | 1.1만 |
|---|
| 2026.04.03 | ₩11,810 | ₩12,200 | ₩11,700 | ₩11,830 | +0.17% | 1.8만 |
|---|
| 2026.04.02 | ₩12,160 | ₩12,220 | ₩11,220 | ₩11,750 | -3.37% | 6.1만 |
|---|
| 2026.04.01 | ₩11,620 | ₩12,190 | ₩11,620 | ₩12,050 | +3.70% | 2.6만 |
|---|
| 2026.03.31 | ₩11,850 | ₩12,450 | ₩11,160 | ₩11,200 | -5.49% | 3.4만 |
|---|
| 2026.03.30 | ₩12,010 | ₩12,150 | ₩11,490 | ₩11,910 | -0.83% | 3.5만 |
|---|
| 2026.03.27 | ₩12,850 | ₩12,850 | ₩12,130 | ₩12,360 | -3.81% | 2.7만 |
|---|
| 2026.03.26 | ₩13,710 | ₩13,710 | ₩12,810 | ₩12,850 | -6.27% | 2.6만 |
|---|
| 2026.03.25 | ₩13,430 | ₩14,060 | ₩13,430 | ₩13,720 | +2.16% | 3.4만 |
|---|
| 2026.03.24 | ₩13,750 | ₩13,800 | ₩13,020 | ₩13,430 | -2.33% | 2.2만 |
|---|
| 2026.03.23 | ₩13,650 | ₩13,650 | ₩13,010 | ₩13,020 | -4.62% | 3.9만 |
|---|
| 2026.03.20 | ₩14,080 | ₩14,300 | ₩13,470 | ₩13,860 | -1.56% | 5.1만 |
|---|
| 2026.03.19 | ₩14,590 | ₩14,590 | ₩13,970 | ₩14,080 | -3.50% | 2.3만 |
|---|
| 2026.03.18 | ₩14,500 | ₩14,720 | ₩14,200 | ₩14,330 | -1.17% | 4만 |
|---|
| 2026.03.17 | ₩14,430 | ₩14,460 | ₩13,910 | ₩13,980 | -3.12% | 3.4만 |
|---|
| 2026.03.16 | ₩13,700 | ₩14,490 | ₩13,460 | ₩14,000 | +2.19% | 4.7만 |
|---|
| 2026.03.13 | ₩14,000 | ₩14,000 | ₩13,500 | ₩13,700 | -2.14% | 4.3만 |
|---|
| 2026.03.12 | ₩13,470 | ₩14,440 | ₩13,110 | ₩14,060 | +4.38% | 8.1만 |
|---|
| 2026.03.11 | ₩13,350 | ₩14,030 | ₩12,930 | ₩13,470 | +0.90% | 9.7만 |
|---|
| 2026.03.10 | ₩12,050 | ₩12,950 | ₩11,950 | ₩12,930 | +7.30% | 5.3만 |
|---|
| 2026.03.09 | ₩11,730 | ₩12,570 | ₩11,000 | ₩11,650 | -0.68% | 6.1만 |
|---|
| 2026.03.06 | ₩12,230 | ₩12,990 | ₩11,870 | ₩12,630 | +3.27% | 4.9만 |
|---|
| 2026.03.05 | ₩11,140 | ₩12,730 | ₩11,060 | ₩12,230 | +9.78% | 12.7만 |
|---|
| 2026.03.04 | ₩12,240 | ₩12,250 | ₩10,510 | ₩10,680 | -12.75% | 12.5만 |
|---|
| 2026.03.03 | ₩12,870 | ₩13,600 | ₩12,120 | ₩12,430 | -3.42% | 17만 |
|---|
| 2026.02.27 | ₩12,550 | ₩15,870 | ₩11,900 | ₩13,690 | +9.08% | 70.2만 |
|---|
| 2026.02.26 | ₩12,410 | ₩12,950 | ₩12,100 | ₩12,710 | +2.42% | 8.2만 |
|---|
| 2026.02.25 | ₩12,750 | ₩12,820 | ₩12,370 | ₩12,400 | -2.75% | 8.9만 |
|---|
| 2026.02.24 | ₩11,580 | ₩12,830 | ₩11,460 | ₩12,690 | +9.59% | 11.6만 |
|---|
| 2026.02.23 | ₩11,970 | ₩12,490 | ₩11,620 | ₩11,750 | -1.84% | 6.4만 |
|---|
| 2026.02.20 | ₩12,700 | ₩12,810 | ₩11,500 | ₩11,750 | -7.48% | 20.2만 |
|---|
| 2026.02.19 | ₩13,410 | ₩14,040 | ₩12,660 | ₩12,700 | -5.29% | 18.2만 |
|---|
| 2026.02.13 | ₩13,990 | ₩14,390 | ₩13,320 | ₩13,580 | -2.93% | 5.5만 |
|---|
| 2026.02.12 | ₩14,500 | ₩14,980 | ₩14,000 | ₩14,000 | -3.45% | 5.7만 |
|---|
| 2026.02.11 | ₩15,260 | ₩15,260 | ₩14,370 | ₩14,410 | -5.57% | 7.6만 |
|---|
| 2026.02.10 | ₩15,910 | ₩16,000 | ₩15,190 | ₩15,260 | -4.09% | 7만 |
|---|
| 2026.02.09 | ₩16,050 | ₩16,340 | ₩15,000 | ₩16,050 | 0.00% | 11.1만 |
|---|
| 2026.02.06 | ₩14,530 | ₩16,120 | ₩13,400 | ₩15,350 | +5.64% | 12.2만 |
|---|
| 2026.02.05 | ₩14,900 | ₩15,750 | ₩14,540 | ₩15,000 | +0.67% | 9.1만 |
|---|
| 2026.02.04 | ₩14,810 | ₩16,110 | ₩14,560 | ₩15,110 | +2.03% | 16.4만 |
|---|
| 2026.02.03 | ₩14,950 | ₩15,100 | ₩14,130 | ₩14,810 | -0.94% | 13.4만 |
|---|
| 2026.02.02 | ₩13,980 | ₩15,170 | ₩13,500 | ₩14,130 | +1.07% | 10.4만 |
|---|
| 2026.01.30 | ₩14,180 | ₩15,040 | ₩14,050 | ₩14,360 | +1.27% | 13.4만 |
|---|
| 2026.01.29 | ₩14,560 | ₩15,280 | ₩13,500 | ₩14,180 | -2.61% | 12.1만 |
|---|
| 2026.01.28 | ₩14,110 | ₩14,650 | ₩13,650 | ₩14,360 | +1.77% | 14.5만 |
|---|
| 2026.01.27 | ₩13,490 | ₩13,930 | ₩13,020 | ₩13,700 | +1.56% | 19.7만 |
|---|
| 2026.01.26 | ₩13,490 | ₩13,490 | ₩12,400 | ₩13,010 | -3.56% | 11.2만 |
|---|
| 2026.01.23 | ₩13,550 | ₩13,680 | ₩12,800 | ₩13,200 | -2.58% | 15만 |
|---|
| 2026.01.22 | ₩13,400 | ₩13,990 | ₩12,440 | ₩13,550 | +1.12% | 19.7만 |
|---|
| 2026.01.21 | ₩11,500 | ₩13,260 | ₩11,375 | ₩13,250 | +15.22% | 34.1만 |
|---|
| 2026.01.20 | ₩12,140 | ₩12,350 | ₩11,600 | ₩11,990 | -1.24% | 9.2만 |
|---|
| 2026.01.19 | ₩11,300 | ₩12,050 | ₩11,110 | ₩11,900 | +5.31% | 7.1만 |
|---|
| 2026.01.16 | ₩11,700 | ₩11,720 | ₩10,900 | ₩11,330 | -3.16% | 6.9만 |
|---|
| 2026.01.15 | ₩12,020 | ₩12,030 | ₩10,880 | ₩11,660 | -3.00% | 19.9만 |
|---|
| 2026.01.14 | ₩11,800 | ₩12,500 | ₩11,440 | ₩11,960 | +1.36% | 25.7만 |
|---|
| 2026.01.13 | ₩10,500 | ₩11,720 | ₩10,200 | ₩11,680 | +11.24% | 41.8만 |
|---|
| 2026.01.12 | ₩9,020 | ₩10,340 | ₩9,020 | ₩10,070 | +11.64% | 16.3만 |
|---|
| 2026.01.09 | ₩8,760 | ₩9,290 | ₩8,430 | ₩8,960 | +2.28% | 10.9만 |
|---|
| 2026.01.08 | ₩8,350 | ₩8,570 | ₩8,190 | ₩8,480 | +1.56% | 2.3만 |
|---|
| 2026.01.07 | ₩8,760 | ₩8,980 | ₩8,270 | ₩8,350 | -4.68% | 3.6만 |
|---|
| 2026.01.06 | ₩8,690 | ₩8,830 | ₩8,500 | ₩8,710 | +0.23% | 1.4만 |
|---|
| 2026.01.05 | ₩8,740 | ₩9,100 | ₩8,280 | ₩8,770 | +0.34% | 5.3만 |
|---|
| 2026.01.02 | ₩8,210 | ₩8,780 | ₩8,050 | ₩8,700 | +5.97% | 4.1만 |
|---|
| 2025.12.30 | ₩8,280 | ₩8,490 | ₩7,850 | ₩8,210 | -0.85% | 2.1만 |
|---|
| 2025.12.29 | ₩7,740 | ₩8,470 | ₩7,730 | ₩8,330 | +7.62% | 4.1만 |
|---|
| 2025.12.26 | ₩7,650 | ₩7,920 | ₩7,650 | ₩7,650 | 0.00% | 2.2만 |
|---|
| 2025.12.24 | ₩7,850 | ₩7,990 | ₩7,550 | ₩7,650 | -2.55% | 1.6만 |
|---|
| 2025.12.23 | ₩8,250 | ₩8,250 | ₩7,850 | ₩7,850 | -4.85% | 1.3만 |
|---|
| 2025.12.22 | ₩8,010 | ₩8,220 | ₩7,910 | ₩8,090 | +1.00% | 3.2만 |
|---|
| 2025.12.19 | ₩8,040 | ₩8,040 | ₩7,660 | ₩7,900 | -1.74% | 1.6만 |
|---|
| 2025.12.18 | ₩7,940 | ₩7,940 | ₩7,660 | ₩7,710 | -2.90% | 1.1만 |
|---|
| 2025.12.17 | ₩7,570 | ₩8,090 | ₩7,570 | ₩7,940 | +4.89% | 2.8만 |
|---|
| 2025.12.16 | ₩7,990 | ₩7,990 | ₩7,560 | ₩7,560 | -5.38% | 2.7만 |
|---|
| 2025.12.15 | ₩8,170 | ₩8,170 | ₩7,910 | ₩7,990 | -2.20% | 4.1만 |
|---|
| 2025.12.12 | ₩8,590 | ₩8,590 | ₩8,150 | ₩8,170 | -4.89% | 2.6만 |
|---|
| 2025.12.11 | ₩8,400 | ₩8,590 | ₩8,230 | ₩8,280 | -1.43% | 2.1만 |
|---|
| 2025.12.10 | ₩8,310 | ₩8,540 | ₩8,290 | ₩8,300 | -0.12% | 9.1천 |
|---|
| 2025.12.09 | ₩8,390 | ₩8,560 | ₩8,200 | ₩8,310 | -0.95% | 1.5만 |
|---|
| 2025.12.08 | ₩8,450 | ₩8,640 | ₩8,270 | ₩8,390 | -0.71% | 1.2만 |
|---|
| 2025.12.05 | ₩8,230 | ₩8,470 | ₩8,110 | ₩8,450 | +2.67% | 1.5만 |
|---|
| 2025.12.04 | ₩8,760 | ₩8,760 | ₩8,100 | ₩8,230 | -6.05% | 4.5만 |
|---|
| 2025.12.03 | ₩8,650 | ₩8,830 | ₩8,580 | ₩8,830 | +2.08% | 8.2천 |
|---|
| 2025.12.02 | ₩8,490 | ₩8,790 | ₩8,490 | ₩8,730 | +2.83% | 1만 |
|---|
| 2025.12.01 | ₩8,830 | ₩8,830 | ₩8,430 | ₩8,480 | -3.96% | 1.9만 |
|---|
| 2025.11.28 | ₩8,430 | ₩8,710 | ₩8,420 | ₩8,550 | +1.42% | 1.5만 |
|---|
| 2025.11.27 | ₩8,380 | ₩8,640 | ₩8,330 | ₩8,420 | +0.48% | 1.6만 |
|---|
| 2025.11.26 | ₩8,330 | ₩8,460 | ₩8,160 | ₩8,370 | +0.48% | 1.1만 |
|---|
| 2025.11.25 | ₩8,310 | ₩8,740 | ₩8,010 | ₩8,300 | -0.12% | 1.2만 |
|---|
| 2025.11.24 | ₩8,360 | ₩8,500 | ₩8,100 | ₩8,150 | -2.51% | 2.3만 |
|---|
| 2025.11.21 | ₩8,850 | ₩8,980 | ₩8,270 | ₩8,350 | -5.65% | 5만 |
|---|
| 2025.11.20 | ₩9,130 | ₩9,300 | ₩8,680 | ₩8,980 | -1.64% | 3.2만 |
|---|
| 2025.11.19 | ₩9,220 | ₩9,250 | ₩8,510 | ₩8,980 | -2.60% | 3.7만 |
|---|
| 2025.11.18 | ₩9,590 | ₩9,780 | ₩9,150 | ₩9,220 | -3.86% | 4.3만 |
|---|
| 2025.11.17 | ₩9,810 | ₩9,980 | ₩9,540 | ₩9,650 | -1.63% | 3.6만 |
|---|
| 2025.11.14 | ₩10,090 | ₩10,200 | ₩9,600 | ₩9,610 | -4.76% | 6.1만 |
|---|
| 2025.11.13 | ₩10,320 | ₩10,530 | ₩10,070 | ₩10,390 | +0.68% | 3.9만 |
|---|
| 2025.11.12 | ₩10,420 | ₩10,580 | ₩9,990 | ₩10,390 | -0.29% | 4.7만 |
|---|
| 2025.11.11 | ₩10,850 | ₩11,140 | ₩10,250 | ₩10,410 | -4.06% | 4.2만 |
|---|
| 2025.11.10 | ₩10,400 | ₩10,720 | ₩10,010 | ₩10,450 | +0.48% | 4.8만 |
|---|
| 2025.11.07 | ₩10,850 | ₩11,110 | ₩10,060 | ₩10,350 | -4.61% | 12.4만 |
|---|
| 2025.11.06 | ₩10,270 | ₩11,830 | ₩10,260 | ₩11,190 | +8.96% | 27.6만 |
|---|
| 2025.11.05 | ₩10,260 | ₩10,500 | ₩9,730 | ₩10,260 | 0.00% | 10.8만 |
|---|
| 2025.11.04 | ₩10,940 | ₩11,100 | ₩10,460 | ₩10,540 | -3.66% | 10.3만 |
|---|
| 2025.11.03 | ₩10,940 | ₩11,400 | ₩10,460 | ₩10,910 | -0.27% | 17.9만 |
|---|
| 2025.10.31 | ₩11,130 | ₩11,590 | ₩10,660 | ₩10,930 | -1.80% | 17.9만 |
|---|
| 2025.10.30 | ₩10,350 | ₩11,920 | ₩10,060 | ₩11,090 | +7.15% | 63.3만 |
|---|
| 2025.10.29 | ₩9,320 | ₩11,240 | ₩9,320 | ₩10,460 | +12.23% | 105.8만 |
|---|
| 2025.10.28 | ₩9,180 | ₩9,350 | ₩8,910 | ₩9,040 | -1.53% | 2.8만 |
|---|
| 2025.10.27 | ₩9,340 | ₩9,460 | ₩9,100 | ₩9,180 | -1.71% | 3.5만 |
|---|
| 2025.10.24 | ₩9,850 | ₩9,850 | ₩9,250 | ₩9,330 | -5.28% | 3만 |
|---|
| 2025.10.23 | ₩9,350 | ₩9,590 | ₩8,990 | ₩9,360 | +0.11% | 1.7만 |
|---|
| 2025.10.22 | ₩9,570 | ₩9,570 | ₩9,100 | ₩9,360 | -2.19% | 2.7만 |
|---|
| 2025.10.21 | ₩9,980 | ₩9,980 | ₩9,430 | ₩9,570 | -4.11% | 2.8만 |
|---|
| 2025.10.20 | ₩9,500 | ₩10,020 | ₩9,350 | ₩9,740 | +2.53% | 4.2만 |
|---|
| 2025.10.17 | ₩9,600 | ₩9,670 | ₩9,320 | ₩9,350 | -2.60% | 3.3만 |
|---|
| 2025.10.16 | ₩9,750 | ₩9,800 | ₩9,400 | ₩9,610 | -1.44% | 4.1만 |
|---|
| 2025.10.15 | ₩9,430 | ₩9,770 | ₩9,430 | ₩9,740 | +3.29% | 1.9만 |
|---|
| 2025.10.14 | ₩10,150 | ₩10,250 | ₩9,300 | ₩9,430 | -7.09% | 6만 |
|---|
| 2025.10.13 | ₩9,780 | ₩10,200 | ₩9,710 | ₩9,960 | +1.84% | 6.2만 |
|---|