시장 데이터를 불러오는 중
전체 종목
퀄리타스반도체 과거 주가
432720.KQ · KOSDAQ
주요 제품·사업: 초고속 통신용 반도체 IP
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
432720.KQ · KOSDAQ
주요 제품·사업: 초고속 통신용 반도체 IP
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,700 | ₩12,000 | ₩11,550 | ₩11,650 | -0.43% | 11.5만 |
| 2026.10.07 | ₩12,500 | ₩12,500 | ₩11,770 | ₩11,770 | -5.84% | 16.6만 |
| 2026.10.06 | ₩12,680 | ₩12,800 | ₩12,020 | ₩12,490 | -1.50% | 31.2만 |
| 2026.10.02 | ₩12,140 | ₩12,340 | ₩11,690 | ₩12,100 | -0.33% | 26.5만 |
| 2026.10.01 | ₩10,880 | ₩12,750 | ₩10,870 | ₩11,950 | +9.83% | 81.7만 |
| 2026.09.30 | ₩10,790 | ₩11,260 | ₩10,760 | ₩10,850 | +0.56% | 14.1만 |
| 2026.09.29 | ₩10,520 | ₩10,760 | ₩10,330 | ₩10,760 | +2.28% | 8만 |
| 2026.09.28 | ₩10,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,550 |
| ₩10,570 |
| -1.77% |
| 12.4만 |
| 2026.09.23 | ₩10,800 | ₩10,820 | ₩10,540 | ₩10,690 | -1.02% | 10.4만 |
|---|
| 2026.09.22 | ₩11,270 | ₩11,590 | ₩10,480 | ₩10,700 | -5.06% | 28.2만 |
|---|
| 2026.09.21 | ₩10,590 | ₩10,900 | ₩10,070 | ₩10,710 | +1.13% | 22.2만 |
|---|
| 2026.09.18 | ₩10,590 | ₩10,590 | ₩10,060 | ₩10,340 | -2.36% | 15.2만 |
|---|
| 2026.09.17 | ₩10,020 | ₩10,490 | ₩9,720 | ₩10,330 | +3.09% | 19.3만 |
|---|
| 2026.09.16 | ₩9,510 | ₩10,090 | ₩9,270 | ₩10,020 | +5.36% | 23.8만 |
|---|
| 2026.09.15 | ₩9,190 | ₩9,840 | ₩9,010 | ₩9,370 | +1.96% | 13.2만 |
|---|
| 2026.09.14 | ₩9,480 | ₩9,570 | ₩9,050 | ₩9,240 | -2.53% | 11.5만 |
|---|
| 2026.09.11 | ₩9,820 | ₩9,880 | ₩9,420 | ₩9,570 | -2.55% | 19.5만 |
|---|
| 2026.09.10 | ₩9,020 | ₩10,910 | ₩8,530 | ₩10,080 | +11.75% | 155.9만 |
|---|
| 2026.09.09 | ₩8,660 | ₩9,150 | ₩8,660 | ₩8,970 | +3.58% | 11.6만 |
|---|
| 2026.09.08 | ₩8,820 | ₩9,110 | ₩8,630 | ₩8,650 | -1.93% | 13만 |
|---|
| 2026.09.07 | ₩8,740 | ₩8,870 | ₩8,620 | ₩8,820 | +0.92% | 11만 |
|---|
| 2026.09.04 | ₩8,350 | ₩8,570 | ₩8,280 | ₩8,530 | +2.16% | 4.5만 |
|---|
| 2026.09.03 | ₩8,610 | ₩8,900 | ₩8,260 | ₩8,340 | -3.14% | 4.4만 |
|---|
| 2026.09.02 | ₩8,700 | ₩8,810 | ₩8,500 | ₩8,530 | -1.95% | 3.4만 |
|---|
| 2026.09.01 | ₩9,060 | ₩9,060 | ₩8,790 | ₩8,890 | -1.88% | 2.6만 |
|---|
| 2026.08.31 | ₩8,910 | ₩9,160 | ₩8,500 | ₩9,070 | +1.80% | 4.5만 |
|---|
| 2026.08.28 | ₩9,200 | ₩9,350 | ₩8,970 | ₩9,110 | -0.98% | 3.6만 |
|---|
| 2026.08.27 | ₩9,190 | ₩9,270 | ₩8,950 | ₩9,200 | +0.11% | 6.4만 |
|---|
| 2026.08.26 | ₩9,000 | ₩9,200 | ₩8,380 | ₩8,910 | -1.00% | 6.8만 |
|---|
| 2026.08.25 | ₩8,500 | ₩9,020 | ₩8,020 | ₩8,970 | +5.53% | 6.3만 |
|---|
| 2026.08.24 | ₩8,680 | ₩8,930 | ₩8,500 | ₩8,500 | -2.07% | 5.4만 |
|---|
| 2026.08.21 | ₩9,080 | ₩9,080 | ₩8,600 | ₩8,680 | -4.41% | 5.4만 |
|---|
| 2026.08.20 | ₩9,100 | ₩9,360 | ₩9,000 | ₩9,160 | +0.66% | 6.8만 |
|---|
| 2026.08.19 | ₩8,970 | ₩9,220 | ₩8,640 | ₩8,830 | -1.56% | 8.7만 |
|---|
| 2026.08.18 | ₩9,580 | ₩9,850 | ₩9,080 | ₩9,100 | -5.01% | 12.1만 |
|---|
| 2026.08.14 | ₩9,840 | ₩9,840 | ₩9,040 | ₩9,580 | -2.64% | 9.7만 |
|---|
| 2026.08.13 | ₩9,660 | ₩9,860 | ₩9,330 | ₩9,600 | -0.62% | 16.1만 |
|---|
| 2026.08.12 | ₩9,300 | ₩9,570 | ₩8,810 | ₩9,430 | +1.40% | 18.3만 |
|---|
| 2026.08.11 | ₩8,610 | ₩9,220 | ₩8,540 | ₩9,040 | +4.99% | 11만 |
|---|
| 2026.08.10 | ₩7,960 | ₩9,000 | ₩7,960 | ₩8,880 | +11.56% | 15.8만 |
|---|
| 2026.08.07 | ₩8,250 | ₩8,420 | ₩7,750 | ₩7,960 | -3.52% | 7만 |
|---|
| 2026.08.06 | ₩8,540 | ₩8,610 | ₩8,000 | ₩8,140 | -4.68% | 7.5만 |
|---|
| 2026.08.05 | ₩8,270 | ₩8,600 | ₩8,050 | ₩8,540 | +3.26% | 12.1만 |
|---|
| 2026.08.04 | ₩7,600 | ₩7,990 | ₩7,500 | ₩7,980 | +5.00% | 15.4만 |
|---|
| 2026.08.03 | ₩7,100 | ₩7,820 | ₩7,080 | ₩7,620 | +7.32% | 12만 |
|---|
| 2026.07.31 | ₩6,600 | ₩7,390 | ₩6,480 | ₩7,310 | +10.76% | 19.5만 |
|---|
| 2026.07.30 | ₩5,720 | ₩6,520 | ₩5,720 | ₩6,160 | +7.69% | 14.1만 |
|---|
| 2026.07.29 | ₩6,950 | ₩7,150 | ₩5,850 | ₩6,180 | -11.08% | 17.2만 |
|---|
| 2026.07.28 | ₩7,410 | ₩7,650 | ₩6,790 | ₩6,900 | -6.88% | 15.2만 |
|---|
| 2026.07.27 | ₩7,760 | ₩8,010 | ₩7,600 | ₩7,870 | +1.42% | 7.7만 |
|---|
| 2026.07.24 | ₩8,300 | ₩8,300 | ₩7,550 | ₩7,610 | -8.31% | 9.1만 |
|---|
| 2026.07.23 | ₩7,830 | ₩8,500 | ₩7,780 | ₩8,300 | +6.00% | 13.3만 |
|---|
| 2026.07.22 | ₩8,040 | ₩8,350 | ₩7,830 | ₩7,830 | -2.61% | 10만 |
|---|
| 2026.07.21 | ₩7,560 | ₩7,870 | ₩7,200 | ₩7,750 | +2.51% | 10.3만 |
|---|
| 2026.07.20 | ₩7,800 | ₩8,050 | ₩7,510 | ₩7,580 | -2.82% | 10.6만 |
|---|
| 2026.07.16 | ₩8,710 | ₩8,710 | ₩8,090 | ₩8,130 | -6.66% | 12.6만 |
|---|
| 2026.07.15 | ₩8,370 | ₩9,100 | ₩8,370 | ₩9,030 | +7.89% | 14.2만 |
|---|
| 2026.07.14 | ₩8,350 | ₩8,510 | ₩7,600 | ₩8,180 | -2.04% | 15.6만 |
|---|
| 2026.07.13 | ₩9,270 | ₩9,500 | ₩8,300 | ₩8,420 | -9.17% | 17.3만 |
|---|
| 2026.07.10 | ₩8,520 | ₩9,370 | ₩8,450 | ₩9,280 | +8.92% | 18.5만 |
|---|
| 2026.07.09 | ₩7,830 | ₩8,560 | ₩7,830 | ₩8,280 | +5.75% | 17.9만 |
|---|
| 2026.07.08 | ₩8,390 | ₩8,500 | ₩7,770 | ₩7,810 | -6.91% | 23.5만 |
|---|
| 2026.07.07 | ₩9,180 | ₩9,250 | ₩8,310 | ₩8,540 | -6.97% | 21.7만 |
|---|
| 2026.07.06 | ₩9,250 | ₩9,670 | ₩8,900 | ₩9,250 | 0.00% | 15.1만 |
|---|
| 2026.07.03 | ₩9,090 | ₩9,260 | ₩8,790 | ₩9,190 | +1.10% | 21.7만 |
|---|
| 2026.07.02 | ₩9,950 | ₩9,960 | ₩9,110 | ₩9,110 | -8.44% | 21.3만 |
|---|
| 2026.07.01 | ₩10,500 | ₩10,630 | ₩10,010 | ₩10,080 | -4.00% | 22.6만 |
|---|
| 2026.06.30 | ₩11,130 | ₩11,300 | ₩10,300 | ₩10,320 | -7.28% | 16.5만 |
|---|
| 2026.06.29 | ₩10,160 | ₩11,170 | ₩10,110 | ₩11,100 | +9.25% | 14.8만 |
|---|
| 2026.06.26 | ₩11,000 | ₩11,080 | ₩9,910 | ₩10,160 | -7.64% | 26.6만 |
|---|
| 2026.06.25 | ₩11,620 | ₩11,970 | ₩11,150 | ₩11,160 | -3.96% | 17.4만 |
|---|
| 2026.06.24 | ₩11,300 | ₩11,700 | ₩11,020 | ₩11,370 | +0.62% | 19.4만 |
|---|
| 2026.06.23 | ₩12,800 | ₩12,870 | ₩11,250 | ₩11,310 | -11.64% | 28.3만 |
|---|
| 2026.06.22 | ₩13,150 | ₩13,500 | ₩12,300 | ₩12,650 | -3.80% | 17.3만 |
|---|
| 2026.06.19 | ₩14,410 | ₩14,600 | ₩12,670 | ₩13,160 | -8.67% | 32.5만 |
|---|
| 2026.06.18 | ₩14,050 | ₩14,750 | ₩13,910 | ₩14,240 | +1.35% | 31.4만 |
|---|
| 2026.06.17 | ₩14,400 | ₩14,590 | ₩13,900 | ₩14,050 | -2.43% | 22.9만 |
|---|
| 2026.06.16 | ₩15,300 | ₩16,820 | ₩14,310 | ₩14,390 | -5.95% | 86.4만 |
|---|
| 2026.06.15 | ₩14,860 | ₩15,050 | ₩14,050 | ₩14,300 | -3.77% | 27.5만 |
|---|
| 2026.06.12 | ₩14,180 | ₩14,790 | ₩13,740 | ₩14,210 | +0.21% | 30.7만 |
|---|
| 2026.06.11 | ₩12,500 | ₩13,740 | ₩11,950 | ₩13,200 | +5.60% | 19.8만 |
|---|
| 2026.06.10 | ₩13,750 | ₩13,770 | ₩12,540 | ₩12,900 | -6.18% | 161 |
|---|
| 2026.06.09 | ₩12,600 | ₩14,150 | ₩12,600 | ₩13,870 | +10.08% | 29.2만 |
|---|
| 2026.06.08 | ₩12,960 | ₩13,100 | ₩12,290 | ₩12,460 | -3.86% | 31.7만 |
|---|
| 2026.06.05 | ₩14,760 | ₩14,840 | ₩13,550 | ₩14,000 | -5.15% | 28.2만 |
|---|
| 2026.06.04 | ₩14,750 | ₩16,045 | ₩14,570 | ₩15,210 | +3.12% | 29.8만 |
|---|
| 2026.06.02 | ₩15,750 | ₩15,750 | ₩14,500 | ₩14,750 | -6.35% | 38.3만 |
|---|
| 2026.06.01 | ₩16,060 | ₩16,840 | ₩15,260 | ₩15,750 | -1.93% | 50.8만 |
|---|
| 2026.05.29 | ₩17,250 | ₩17,460 | ₩15,850 | ₩16,060 | -6.90% | 46.1만 |
|---|
| 2026.05.28 | ₩18,500 | ₩18,670 | ₩16,460 | ₩17,140 | -7.35% | 53.8만 |
|---|
| 2026.05.27 | ₩21,850 | ₩21,900 | ₩18,330 | ₩18,400 | -15.79% | 84.2만 |
|---|
| 2026.05.26 | ₩21,050 | ₩21,800 | ₩20,500 | ₩20,600 | -2.14% | 72.6만 |
|---|
| 2026.05.22 | ₩19,210 | ₩20,700 | ₩19,160 | ₩20,300 | +5.67% | 63.3만 |
|---|
| 2026.05.21 | ₩18,910 | ₩19,340 | ₩18,500 | ₩19,080 | +0.90% | 62.1만 |
|---|
| 2026.05.20 | ₩18,620 | ₩18,620 | ₩17,300 | ₩17,860 | -4.08% | 44.7만 |
|---|
| 2026.05.19 | ₩18,730 | ₩19,400 | ₩17,740 | ₩18,610 | -0.64% | 40.6만 |
|---|
| 2026.05.18 | ₩18,950 | ₩19,300 | ₩17,370 | ₩19,030 | +0.42% | 56.4만 |
|---|
| 2026.05.15 | ₩21,600 | ₩21,650 | ₩18,990 | ₩19,430 | -10.05% | 96만 |
|---|
| 2026.05.14 | ₩22,350 | ₩22,350 | ₩20,200 | ₩21,350 | -4.47% | 103.7만 |
|---|
| 2026.05.13 | ₩22,000 | ₩22,850 | ₩21,200 | ₩22,350 | +1.59% | 92.4만 |
|---|
| 2026.05.12 | ₩24,000 | ₩24,200 | ₩21,150 | ₩22,850 | -4.79% | 147.4만 |
|---|
| 2026.05.11 | ₩25,750 | ₩26,250 | ₩23,850 | ₩23,950 | -6.99% | 123.3만 |
|---|
| 2026.05.08 | ₩25,300 | ₩26,500 | ₩24,550 | ₩25,550 | +0.99% | 81.6만 |
|---|
| 2026.05.07 | ₩28,400 | ₩28,450 | ₩25,500 | ₩26,350 | -7.22% | 153만 |
|---|
| 2026.05.06 | ₩31,250 | ₩32,150 | ₩27,650 | ₩28,000 | -10.40% | 253.4만 |
|---|
| 2026.05.04 | ₩26,050 | ₩31,350 | ₩26,050 | ₩29,500 | +13.24% | 703.4만 |
|---|
| 2026.04.30 | ₩22,100 | ₩27,950 | ₩20,850 | ₩25,050 | +13.35% | 931.4만 |
|---|
| 2026.04.29 | ₩20,150 | ₩22,400 | ₩20,000 | ₩21,850 | +8.44% | 177만 |
|---|
| 2026.04.28 | ₩21,200 | ₩21,700 | ₩20,400 | ₩20,600 | -2.83% | 86.3만 |
|---|
| 2026.04.27 | ₩21,800 | ₩22,550 | ₩20,800 | ₩20,950 | -3.90% | 196.1만 |
|---|
| 2026.04.24 | ₩19,780 | ₩21,000 | ₩19,370 | ₩20,400 | +3.13% | 218.4만 |
|---|
| 2026.04.23 | ₩20,600 | ₩20,600 | ₩18,960 | ₩19,390 | -5.87% | 95.5만 |
|---|
| 2026.04.22 | ₩19,510 | ₩20,300 | ₩18,700 | ₩20,150 | +3.28% | 148.2만 |
|---|
| 2026.04.21 | ₩19,120 | ₩20,500 | ₩18,660 | ₩19,520 | +2.09% | 286.6만 |
|---|
| 2026.04.20 | ₩18,790 | ₩19,520 | ₩18,300 | ₩18,390 | -2.13% | 115.9만 |
|---|
| 2026.04.17 | ₩19,310 | ₩19,390 | ₩18,500 | ₩19,100 | -1.09% | 112.2만 |
|---|
| 2026.04.16 | ₩20,750 | ₩21,150 | ₩18,780 | ₩19,310 | -6.94% | 230.1만 |
|---|
| 2026.04.15 | ₩21,300 | ₩22,400 | ₩20,650 | ₩21,000 | -1.41% | 511.5만 |
|---|
| 2026.04.14 | ₩16,380 | ₩20,550 | ₩16,160 | ₩20,550 | +25.46% | 1208.1만 |
|---|
| 2026.04.13 | ₩15,000 | ₩16,270 | ₩14,900 | ₩15,810 | +5.40% | 69만 |
|---|
| 2026.04.10 | ₩15,330 | ₩16,090 | ₩15,220 | ₩15,360 | +0.20% | 62.5만 |
|---|
| 2026.04.09 | ₩15,510 | ₩16,100 | ₩14,800 | ₩15,010 | -3.22% | 52.5만 |
|---|
| 2026.04.08 | ₩15,600 | ₩15,970 | ₩15,160 | ₩15,650 | +0.32% | 63.5만 |
|---|
| 2026.04.07 | ₩15,950 | ₩16,230 | ₩14,140 | ₩14,700 | -7.84% | 66.1만 |
|---|
| 2026.04.06 | ₩14,280 | ₩16,250 | ₩14,280 | ₩15,480 | +8.40% | 127.3만 |
|---|
| 2026.04.03 | ₩14,710 | ₩14,940 | ₩13,900 | ₩14,180 | -3.60% | 35.2만 |
|---|
| 2026.04.02 | ₩15,590 | ₩15,590 | ₩13,900 | ₩14,120 | -9.43% | 51.8만 |
|---|
| 2026.04.01 | ₩14,070 | ₩15,800 | ₩14,060 | ₩15,340 | +9.03% | 85.1만 |
|---|
| 2026.03.31 | ₩14,500 | ₩14,550 | ₩13,060 | ₩13,480 | -7.03% | 48.2만 |
|---|
| 2026.03.30 | ₩14,720 | ₩15,210 | ₩14,190 | ₩14,920 | +1.36% | 39.4만 |
|---|
| 2026.03.27 | ₩15,300 | ₩16,220 | ₩14,820 | ₩15,890 | +3.86% | 72만 |
|---|
| 2026.03.26 | ₩17,020 | ₩17,880 | ₩15,490 | ₩15,890 | -6.64% | 155.1만 |
|---|
| 2026.03.25 | ₩14,850 | ₩16,920 | ₩14,850 | ₩16,920 | +13.94% | 290.5만 |
|---|
| 2026.03.24 | ₩14,330 | ₩14,860 | ₩13,770 | ₩14,700 | +2.58% | 53.2만 |
|---|
| 2026.03.23 | ₩14,060 | ₩14,770 | ₩13,750 | ₩13,760 | -2.13% | 58.4만 |
|---|
| 2026.03.20 | ₩13,900 | ₩14,600 | ₩13,710 | ₩14,350 | +3.24% | 53만 |
|---|
| 2026.03.19 | ₩14,000 | ₩14,050 | ₩13,620 | ₩13,740 | -1.86% | 41.2만 |
|---|
| 2026.03.18 | ₩13,780 | ₩15,780 | ₩13,590 | ₩14,230 | +3.27% | 264.3만 |
|---|
| 2026.03.17 | ₩15,040 | ₩15,130 | ₩13,630 | ₩13,700 | -8.91% | 66.7만 |
|---|
| 2026.03.16 | ₩14,130 | ₩15,090 | ₩14,110 | ₩14,630 | +3.54% | 125.1만 |
|---|
| 2026.03.13 | ₩12,500 | ₩15,880 | ₩12,450 | ₩14,000 | +12.00% | 466.3만 |
|---|
| 2026.03.12 | ₩12,980 | ₩13,250 | ₩12,640 | ₩12,960 | -0.15% | 14.1만 |
|---|
| 2026.03.11 | ₩12,380 | ₩13,420 | ₩12,290 | ₩12,980 | +4.85% | 30.9만 |
|---|
| 2026.03.10 | ₩12,330 | ₩12,330 | ₩11,710 | ₩12,240 | -0.73% | 17.5만 |
|---|
| 2026.03.09 | ₩11,650 | ₩11,980 | ₩11,100 | ₩11,450 | -1.72% | 15.8만 |
|---|
| 2026.03.06 | ₩12,230 | ₩12,850 | ₩11,700 | ₩12,570 | +2.78% | 13.9만 |
|---|
| 2026.03.05 | ₩10,990 | ₩12,550 | ₩10,990 | ₩12,240 | +11.37% | 25.1만 |
|---|
| 2026.03.04 | ₩12,300 | ₩12,350 | ₩10,190 | ₩10,190 | -17.15% | 41.3만 |
|---|
| 2026.03.03 | ₩13,240 | ₩14,380 | ₩12,650 | ₩12,730 | -3.85% | 38.4만 |
|---|
| 2026.02.27 | ₩13,680 | ₩14,050 | ₩13,300 | ₩13,820 | +1.02% | 34.4만 |
|---|
| 2026.02.26 | ₩13,450 | ₩15,090 | ₩13,100 | ₩14,050 | +4.46% | 220.5만 |
|---|
| 2026.02.25 | ₩13,610 | ₩13,840 | ₩13,190 | ₩13,190 | -3.09% | 26.5만 |
|---|
| 2026.02.24 | ₩12,700 | ₩13,800 | ₩12,540 | ₩13,450 | +5.91% | 44.2만 |
|---|
| 2026.02.23 | ₩12,580 | ₩12,980 | ₩12,580 | ₩12,700 | +0.95% | 22만 |
|---|
| 2026.02.20 | ₩12,900 | ₩12,980 | ₩12,410 | ₩12,490 | -3.18% | 24.7만 |
|---|
| 2026.02.19 | ₩13,120 | ₩13,290 | ₩12,850 | ₩12,900 | -1.68% | 22.8만 |
|---|
| 2026.02.13 | ₩12,960 | ₩13,010 | ₩12,750 | ₩12,950 | -0.08% | 12.3만 |
|---|
| 2026.02.12 | ₩13,360 | ₩13,580 | ₩13,050 | ₩13,120 | -1.80% | 14.6만 |
|---|
| 2026.02.11 | ₩13,510 | ₩13,510 | ₩13,050 | ₩13,090 | -3.11% | 17.4만 |
|---|
| 2026.02.10 | ₩14,080 | ₩14,260 | ₩13,500 | ₩13,520 | -3.98% | 13.6만 |
|---|
| 2026.02.09 | ₩13,500 | ₩13,930 | ₩13,450 | ₩13,870 | +2.74% | 18.8만 |
|---|
| 2026.02.06 | ₩12,960 | ₩13,260 | ₩12,380 | ₩13,010 | +0.39% | 18.1만 |
|---|
| 2026.02.05 | ₩14,100 | ₩14,100 | ₩13,470 | ₩13,510 | -4.18% | 18.9만 |
|---|
| 2026.02.04 | ₩13,900 | ₩14,650 | ₩13,820 | ₩14,280 | +2.73% | 17.3만 |
|---|
| 2026.02.03 | ₩13,790 | ₩14,300 | ₩13,620 | ₩14,270 | +3.48% | 25.1만 |
|---|
| 2026.02.02 | ₩14,400 | ₩14,410 | ₩13,300 | ₩13,400 | -6.94% | 29.7만 |
|---|
| 2026.01.30 | ₩14,540 | ₩15,700 | ₩14,540 | ₩14,580 | +0.28% | 93.9만 |
|---|
| 2026.01.29 | ₩15,200 | ₩15,500 | ₩13,900 | ₩14,540 | -4.34% | 62.1만 |
|---|
| 2026.01.28 | ₩13,980 | ₩14,800 | ₩13,880 | ₩14,790 | +5.79% | 71.6만 |
|---|
| 2026.01.27 | ₩13,500 | ₩13,610 | ₩13,180 | ₩13,570 | +0.52% | 17.8만 |
|---|
| 2026.01.26 | ₩13,010 | ₩13,620 | ₩13,010 | ₩13,500 | +3.77% | 27.1만 |
|---|
| 2026.01.23 | ₩12,910 | ₩13,090 | ₩12,710 | ₩13,000 | +0.70% | 12.8만 |
|---|
| 2026.01.22 | ₩12,850 | ₩13,060 | ₩12,650 | ₩12,900 | +0.39% | 17.7만 |
|---|
| 2026.01.21 | ₩12,810 | ₩13,100 | ₩12,500 | ₩12,620 | -1.48% | 19.2만 |
|---|
| 2026.01.20 | ₩13,170 | ₩13,320 | ₩12,820 | ₩13,110 | -0.46% | 19.1만 |
|---|
| 2026.01.19 | ₩13,210 | ₩13,500 | ₩13,110 | ₩13,320 | +0.83% | 12.5만 |
|---|
| 2026.01.16 | ₩13,900 | ₩14,040 | ₩13,360 | ₩13,370 | -3.81% | 16.9만 |
|---|
| 2026.01.15 | ₩13,430 | ₩13,640 | ₩13,150 | ₩13,630 | +1.49% | 13.6만 |
|---|
| 2026.01.14 | ₩13,580 | ₩13,950 | ₩13,510 | ₩13,550 | -0.22% | 13.3만 |
|---|
| 2026.01.13 | ₩13,560 | ₩13,830 | ₩13,530 | ₩13,800 | +1.77% | 10.7만 |
|---|
| 2026.01.12 | ₩14,010 | ₩14,170 | ₩13,380 | ₩13,560 | -3.21% | 20.6만 |
|---|
| 2026.01.09 | ₩14,300 | ₩14,300 | ₩13,790 | ₩13,810 | -3.43% | 13.9만 |
|---|
| 2026.01.08 | ₩14,190 | ₩14,820 | ₩14,050 | ₩14,300 | +0.78% | 24.5만 |
|---|
| 2026.01.07 | ₩14,920 | ₩15,200 | ₩14,010 | ₩14,130 | -5.29% | 26.2만 |
|---|
| 2026.01.06 | ₩14,840 | ₩14,850 | ₩14,470 | ₩14,800 | -0.27% | 24.2만 |
|---|
| 2026.01.05 | ₩16,000 | ₩16,190 | ₩14,750 | ₩15,010 | -6.19% | 55.7만 |
|---|
| 2026.01.02 | ₩14,850 | ₩15,740 | ₩14,730 | ₩15,390 | +3.64% | 60.9만 |
|---|
| 2025.12.30 | ₩14,060 | ₩16,400 | ₩14,050 | ₩15,040 | +6.97% | 106.4만 |
|---|
| 2025.12.29 | ₩14,580 | ₩14,590 | ₩13,900 | ₩14,250 | -2.26% | 21.2만 |
|---|
| 2025.12.26 | ₩13,500 | ₩13,930 | ₩13,420 | ₩13,770 | +2.00% | 22.4만 |
|---|
| 2025.12.24 | ₩13,790 | ₩13,790 | ₩13,270 | ₩13,270 | -3.77% | 4.1만 |
|---|
| 2025.12.23 | ₩13,590 | ₩14,500 | ₩13,400 | ₩13,550 | -0.29% | 14.7만 |
|---|
| 2025.12.22 | ₩13,510 | ₩13,650 | ₩13,420 | ₩13,520 | +0.07% | 6.7만 |
|---|
| 2025.12.19 | ₩13,000 | ₩13,210 | ₩12,700 | ₩13,100 | +0.77% | 7.4만 |
|---|
| 2025.12.18 | ₩12,940 | ₩13,090 | ₩12,850 | ₩12,850 | -0.70% | 4만 |
|---|
| 2025.12.17 | ₩13,300 | ₩13,310 | ₩13,050 | ₩13,290 | -0.08% | 4.6만 |
|---|
| 2025.12.16 | ₩14,000 | ₩14,300 | ₩13,100 | ₩13,120 | -6.29% | 16.2만 |
|---|
| 2025.12.15 | ₩12,940 | ₩13,930 | ₩12,630 | ₩13,690 | +5.80% | 14.4만 |
|---|
| 2025.12.12 | ₩13,510 | ₩13,510 | ₩13,130 | ₩13,180 | -2.44% | 6.5만 |
|---|
| 2025.12.11 | ₩13,900 | ₩13,940 | ₩13,400 | ₩13,420 | -3.45% | 5.6만 |
|---|
| 2025.12.10 | ₩13,870 | ₩14,015 | ₩13,650 | ₩13,680 | -1.37% | 6만 |
|---|
| 2025.12.09 | ₩13,900 | ₩14,100 | ₩13,700 | ₩13,820 | -0.58% | 6.4만 |
|---|
| 2025.12.08 | ₩14,090 | ₩14,100 | ₩13,700 | ₩13,860 | -1.63% | 5.3만 |
|---|
| 2025.12.05 | ₩14,090 | ₩14,090 | ₩13,800 | ₩13,960 | -0.92% | 7.1만 |
|---|
| 2025.12.04 | ₩14,540 | ₩14,550 | ₩14,020 | ₩14,110 | -2.96% | 6.3만 |
|---|
| 2025.12.03 | ₩14,700 | ₩14,780 | ₩14,520 | ₩14,690 | -0.07% | 5만 |
|---|
| 2025.12.02 | ₩14,990 | ₩14,990 | ₩14,430 | ₩14,450 | -3.60% | 6.1만 |
|---|
| 2025.12.01 | ₩14,910 | ₩14,920 | ₩14,420 | ₩14,480 | -2.88% | 8.7만 |
|---|
| 2025.11.28 | ₩13,870 | ₩14,430 | ₩13,870 | ₩14,200 | +2.38% | 7.2만 |
|---|
| 2025.11.27 | ₩14,200 | ₩14,240 | ₩13,730 | ₩13,840 | -2.54% | 5.5만 |
|---|
| 2025.11.26 | ₩13,840 | ₩14,000 | ₩13,460 | ₩13,810 | -0.22% | 5.2만 |
|---|
| 2025.11.25 | ₩13,690 | ₩13,900 | ₩13,250 | ₩13,260 | -3.14% | 6.1만 |
|---|
| 2025.11.24 | ₩13,740 | ₩13,740 | ₩13,050 | ₩13,180 | -4.08% | 6.1만 |
|---|
| 2025.11.21 | ₩13,680 | ₩13,890 | ₩13,450 | ₩13,500 | -1.32% | 7.6만 |
|---|
| 2025.11.20 | ₩14,520 | ₩14,650 | ₩14,210 | ₩14,410 | -0.76% | 7.6만 |
|---|
| 2025.11.19 | ₩14,250 | ₩14,850 | ₩13,650 | ₩13,900 | -2.46% | 8만 |
|---|
| 2025.11.18 | ₩15,280 | ₩15,360 | ₩14,230 | ₩14,250 | -6.74% | 10.7만 |
|---|
| 2025.11.17 | ₩15,640 | ₩15,700 | ₩15,240 | ₩15,600 | -0.26% | 5.7만 |
|---|
| 2025.11.14 | ₩15,660 | ₩15,820 | ₩15,200 | ₩15,240 | -2.68% | 9.1만 |
|---|
| 2025.11.13 | ₩16,090 | ₩16,310 | ₩15,710 | ₩16,150 | +0.37% | 11.5만 |
|---|
| 2025.11.12 | ₩15,300 | ₩15,880 | ₩15,000 | ₩15,800 | +3.27% | 9만 |
|---|
| 2025.11.11 | ₩15,750 | ₩15,980 | ₩15,090 | ₩15,290 | -2.92% | 9.9만 |
|---|
| 2025.11.10 | ₩15,200 | ₩15,480 | ₩14,870 | ₩15,410 | +1.38% | 7만 |
|---|
| 2025.11.07 | ₩15,360 | ₩15,670 | ₩14,950 | ₩15,270 | -0.59% | 12.3만 |
|---|
| 2025.11.06 | ₩16,450 | ₩16,550 | ₩15,770 | ₩16,020 | -2.61% | 7.8만 |
|---|
| 2025.11.05 | ₩16,400 | ₩16,570 | ₩15,500 | ₩16,010 | -2.38% | 18.5만 |
|---|
| 2025.11.04 | ₩17,900 | ₩17,900 | ₩16,880 | ₩17,020 | -4.92% | 23.9만 |
|---|
| 2025.11.03 | ₩17,060 | ₩17,770 | ₩16,820 | ₩17,770 | +4.16% | 22.2만 |
|---|
| 2025.10.31 | ₩16,790 | ₩16,790 | ₩16,290 | ₩16,620 | -1.01% | 12.2만 |
|---|
| 2025.10.30 | ₩17,230 | ₩17,470 | ₩16,640 | ₩16,810 | -2.44% | 18.4만 |
|---|
| 2025.10.29 | ₩17,710 | ₩17,770 | ₩17,140 | ₩17,380 | -1.86% | 16.5만 |
|---|
| 2025.10.28 | ₩17,920 | ₩17,950 | ₩17,300 | ₩17,430 | -2.73% | 19.8만 |
|---|
| 2025.10.27 | ₩17,550 | ₩17,920 | ₩17,290 | ₩17,700 | +0.85% | 22.1만 |
|---|
| 2025.10.24 | ₩17,640 | ₩17,700 | ₩17,030 | ₩17,120 | -2.95% | 14.1만 |
|---|
| 2025.10.23 | ₩17,090 | ₩17,390 | ₩16,810 | ₩17,100 | +0.06% | 9.8만 |
|---|
| 2025.10.22 | ₩17,220 | ₩17,560 | ₩16,650 | ₩17,440 | +1.28% | 14만 |
|---|
| 2025.10.21 | ₩18,420 | ₩18,430 | ₩17,350 | ₩17,420 | -5.43% | 22.6만 |
|---|
| 2025.10.20 | ₩17,850 | ₩18,140 | ₩17,410 | ₩18,140 | +1.62% | 22.3만 |
|---|
| 2025.10.17 | ₩17,660 | ₩18,090 | ₩17,210 | ₩17,350 | -1.76% | 29.8만 |
|---|
| 2025.10.16 | ₩18,580 | ₩18,800 | ₩18,300 | ₩18,410 | -0.91% | 33.5만 |
|---|
| 2025.10.15 | ₩18,250 | ₩18,700 | ₩17,820 | ₩18,680 | +2.36% | 46.5만 |
|---|
| 2025.10.14 | ₩19,600 | ₩19,610 | ₩17,430 | ₩18,150 | -7.40% | 96.3만 |
|---|
| 2025.10.13 | ₩16,340 | ₩17,590 | ₩16,300 | ₩17,590 | +7.65% | 36.8만 |
|---|
| 2025.10.10 | ₩18,350 | ₩18,550 | ₩17,090 | ₩17,400 | -5.18% | 76.3만 |
|---|