시장 데이터를 불러오는 중
전체 종목
메가터치 과거 주가
446540.KQ · KOSDAQ
주요 제품·사업: 배터리 핀, 반도체 핀
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
446540.KQ · KOSDAQ
주요 제품·사업: 배터리 핀, 반도체 핀
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,010 | ₩11,940 | ₩10,960 | ₩11,090 | +0.73% | 81.9만 |
| 2026.10.07 | ₩11,560 | ₩11,560 | ₩10,900 | ₩10,990 | -4.93% | 43.7만 |
| 2026.10.06 | ₩11,080 | ₩11,670 | ₩10,120 | ₩11,550 | +4.24% | 102.2만 |
| 2026.10.02 | ₩11,120 | ₩11,250 | ₩10,610 | ₩10,870 | -2.25% | 51.9만 |
| 2026.10.01 | ₩11,120 | ₩11,710 | ₩10,940 | ₩11,120 | 0.00% | 68.6만 |
| 2026.09.30 | ₩10,490 | ₩11,320 | ₩10,490 | ₩11,120 | +6.01% | 65.4만 |
| 2026.09.29 | ₩10,050 | ₩10,730 | ₩9,780 | ₩10,600 | +5.47% | 69만 |
| 2026.09.28 | ₩10,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,960 |
| ₩10,060 |
| -7.71% |
| 91.1만 |
| 2026.09.23 | ₩9,480 | ₩11,660 | ₩9,480 | ₩10,900 | +14.98% | 352만 |
|---|
| 2026.09.22 | ₩9,410 | ₩9,930 | ₩9,120 | ₩9,440 | +0.32% | 56.1만 |
|---|
| 2026.09.21 | ₩8,560 | ₩9,360 | ₩8,520 | ₩9,140 | +6.78% | 52.4만 |
|---|
| 2026.09.18 | ₩9,000 | ₩9,060 | ₩8,300 | ₩8,550 | -5.00% | 55.1만 |
|---|
| 2026.09.17 | ₩8,960 | ₩9,240 | ₩8,860 | ₩8,930 | -0.33% | 30.6만 |
|---|
| 2026.09.16 | ₩8,660 | ₩9,360 | ₩8,440 | ₩8,950 | +3.35% | 69.1만 |
|---|
| 2026.09.15 | ₩8,320 | ₩9,300 | ₩8,130 | ₩8,660 | +4.09% | 99.4만 |
|---|
| 2026.09.14 | ₩8,390 | ₩9,500 | ₩8,190 | ₩8,490 | +1.19% | 261.4만 |
|---|
| 2026.09.11 | ₩8,050 | ₩9,800 | ₩7,900 | ₩8,430 | +4.72% | 547.2만 |
|---|
| 2026.09.10 | ₩7,910 | ₩8,350 | ₩7,530 | ₩8,180 | +3.41% | 30.2만 |
|---|
| 2026.09.09 | ₩7,310 | ₩7,960 | ₩7,150 | ₩7,910 | +8.21% | 43.5만 |
|---|
| 2026.09.08 | ₩7,190 | ₩7,520 | ₩7,030 | ₩7,310 | +1.67% | 18.7만 |
|---|
| 2026.09.07 | ₩7,350 | ₩7,890 | ₩7,040 | ₩7,090 | -3.54% | 16.7만 |
|---|
| 2026.09.04 | ₩6,880 | ₩7,240 | ₩6,840 | ₩7,110 | +3.34% | 13만 |
|---|
| 2026.09.03 | ₩7,300 | ₩7,450 | ₩6,710 | ₩6,770 | -7.26% | 22.5만 |
|---|
| 2026.09.02 | ₩7,190 | ₩7,820 | ₩6,990 | ₩7,340 | +2.09% | 18.2만 |
|---|
| 2026.09.01 | ₩7,260 | ₩7,350 | ₩6,880 | ₩7,260 | 0.00% | 10.6만 |
|---|
| 2026.08.31 | ₩6,700 | ₩7,140 | ₩6,460 | ₩7,120 | +6.27% | 10.8만 |
|---|
| 2026.08.28 | ₩7,040 | ₩7,140 | ₩6,770 | ₩6,850 | -2.70% | 11.1만 |
|---|
| 2026.08.27 | ₩7,430 | ₩7,460 | ₩6,910 | ₩7,140 | -3.90% | 17.5만 |
|---|
| 2026.08.26 | ₩7,240 | ₩7,320 | ₩6,950 | ₩7,270 | +0.41% | 14.6만 |
|---|
| 2026.08.25 | ₩7,050 | ₩7,260 | ₩6,590 | ₩7,240 | +2.70% | 25만 |
|---|
| 2026.08.24 | ₩6,870 | ₩7,350 | ₩6,850 | ₩7,100 | +3.35% | 26.1만 |
|---|
| 2026.08.21 | ₩7,090 | ₩7,140 | ₩6,500 | ₩6,820 | -3.81% | 38.9만 |
|---|
| 2026.08.20 | ₩8,040 | ₩8,260 | ₩7,000 | ₩7,150 | -11.07% | 35.1만 |
|---|
| 2026.08.19 | ₩8,300 | ₩8,640 | ₩7,800 | ₩7,840 | -5.54% | 20.2만 |
|---|
| 2026.08.18 | ₩8,650 | ₩9,010 | ₩8,110 | ₩8,640 | -0.12% | 54.4만 |
|---|
| 2026.08.14 | ₩8,480 | ₩8,500 | ₩7,730 | ₩8,100 | -4.48% | 25만 |
|---|
| 2026.08.13 | ₩7,990 | ₩8,540 | ₩7,950 | ₩8,300 | +3.88% | 22.5만 |
|---|
| 2026.08.12 | ₩8,310 | ₩8,310 | ₩7,930 | ₩8,050 | -3.13% | 18.9만 |
|---|
| 2026.08.11 | ₩7,800 | ₩8,420 | ₩7,440 | ₩8,320 | +6.67% | 39.2만 |
|---|
| 2026.08.10 | ₩6,710 | ₩7,830 | ₩6,610 | ₩7,790 | +16.10% | 53.9만 |
|---|
| 2026.08.07 | ₩6,810 | ₩7,210 | ₩6,530 | ₩6,700 | -1.62% | 20.3만 |
|---|
| 2026.08.06 | ₩6,390 | ₩6,900 | ₩6,360 | ₩6,600 | +3.29% | 10.9만 |
|---|
| 2026.08.05 | ₩6,310 | ₩6,790 | ₩6,140 | ₩6,550 | +3.80% | 15.8만 |
|---|
| 2026.08.04 | ₩6,450 | ₩6,450 | ₩5,970 | ₩6,110 | -5.27% | 7.9만 |
|---|
| 2026.08.03 | ₩6,600 | ₩6,600 | ₩6,050 | ₩6,110 | -7.42% | 11.7만 |
|---|
| 2026.07.31 | ₩6,530 | ₩6,610 | ₩5,770 | ₩6,610 | +1.23% | 31.1만 |
|---|
| 2026.07.30 | ₩4,910 | ₩5,760 | ₩4,910 | ₩5,310 | +8.15% | 16.4만 |
|---|
| 2026.07.29 | ₩5,490 | ₩5,730 | ₩4,700 | ₩5,300 | -3.46% | 30.2만 |
|---|
| 2026.07.28 | ₩5,720 | ₩6,030 | ₩5,420 | ₩5,490 | -4.02% | 20.2만 |
|---|
| 2026.07.27 | ₩6,300 | ₩6,480 | ₩5,820 | ₩6,140 | -2.54% | 9.9만 |
|---|
| 2026.07.24 | ₩6,720 | ₩6,760 | ₩6,250 | ₩6,280 | -6.55% | 17.9만 |
|---|
| 2026.07.23 | ₩6,750 | ₩7,050 | ₩6,580 | ₩6,850 | +1.48% | 20.7만 |
|---|
| 2026.07.22 | ₩6,910 | ₩7,200 | ₩6,580 | ₩6,680 | -3.33% | 16.9만 |
|---|
| 2026.07.21 | ₩6,550 | ₩6,970 | ₩6,350 | ₩6,680 | +1.98% | 13.4만 |
|---|
| 2026.07.20 | ₩6,800 | ₩7,140 | ₩6,490 | ₩6,550 | -3.68% | 16.3만 |
|---|
| 2026.07.16 | ₩6,980 | ₩7,190 | ₩6,570 | ₩6,840 | -2.01% | 19.9만 |
|---|
| 2026.07.15 | ₩6,900 | ₩7,390 | ₩6,660 | ₩7,230 | +4.78% | 34만 |
|---|
| 2026.07.14 | ₩6,770 | ₩6,880 | ₩6,120 | ₩6,570 | -2.95% | 30.4만 |
|---|
| 2026.07.13 | ₩6,850 | ₩7,700 | ₩6,710 | ₩6,750 | -1.46% | 51.8만 |
|---|
| 2026.07.10 | ₩6,390 | ₩7,000 | ₩6,260 | ₩6,720 | +5.16% | 47.9만 |
|---|
| 2026.07.09 | ₩5,810 | ₩7,100 | ₩5,630 | ₩6,250 | +7.57% | 94.4만 |
|---|
| 2026.07.08 | ₩5,710 | ₩6,470 | ₩5,420 | ₩5,810 | +1.75% | 32.7만 |
|---|
| 2026.07.07 | ₩5,490 | ₩6,600 | ₩5,460 | ₩5,710 | +4.01% | 45.4만 |
|---|
| 2026.07.06 | ₩5,590 | ₩5,760 | ₩5,310 | ₩5,490 | -1.79% | 9.2만 |
|---|
| 2026.07.03 | ₩5,460 | ₩5,670 | ₩5,130 | ₩5,590 | +2.38% | 10.4만 |
|---|
| 2026.07.02 | ₩6,080 | ₩6,200 | ₩5,460 | ₩5,460 | -10.20% | 16.5만 |
|---|
| 2026.07.01 | ₩5,940 | ₩6,530 | ₩5,770 | ₩6,290 | +5.89% | 35.9만 |
|---|
| 2026.06.30 | ₩5,800 | ₩5,990 | ₩5,610 | ₩5,890 | +1.55% | 10.9만 |
|---|
| 2026.06.29 | ₩5,400 | ₩5,990 | ₩5,230 | ₩5,800 | +7.41% | 8.2만 |
|---|
| 2026.06.26 | ₩5,340 | ₩5,440 | ₩5,110 | ₩5,270 | -1.31% | 16.4만 |
|---|
| 2026.06.25 | ₩6,090 | ₩6,100 | ₩5,230 | ₩5,340 | -12.32% | 51.3만 |
|---|
| 2026.06.24 | ₩5,980 | ₩6,300 | ₩5,710 | ₩5,830 | -2.51% | 23.4만 |
|---|
| 2026.06.23 | ₩6,960 | ₩6,970 | ₩5,990 | ₩6,010 | -13.65% | 32.5만 |
|---|
| 2026.06.22 | ₩6,870 | ₩7,250 | ₩6,800 | ₩6,950 | +1.16% | 16.5만 |
|---|
| 2026.06.19 | ₩8,000 | ₩8,000 | ₩6,810 | ₩6,990 | -12.63% | 29.4만 |
|---|
| 2026.06.18 | ₩7,710 | ₩8,250 | ₩7,450 | ₩7,770 | +0.78% | 22.8만 |
|---|
| 2026.06.17 | ₩7,800 | ₩8,120 | ₩7,530 | ₩7,700 | -1.28% | 17.4만 |
|---|
| 2026.06.16 | ₩7,900 | ₩8,220 | ₩7,720 | ₩7,800 | -1.27% | 11.6만 |
|---|
| 2026.06.15 | ₩8,400 | ₩8,750 | ₩7,900 | ₩7,900 | -5.95% | 29.5만 |
|---|
| 2026.06.12 | ₩8,440 | ₩8,780 | ₩8,120 | ₩8,260 | -2.13% | 35.3만 |
|---|
| 2026.06.11 | ₩6,950 | ₩8,080 | ₩6,550 | ₩8,070 | +16.12% | 37.5만 |
|---|
| 2026.06.10 | ₩7,330 | ₩7,590 | ₩6,790 | ₩6,900 | -5.87% | 71 |
|---|
| 2026.06.09 | ₩6,500 | ₩7,670 | ₩6,500 | ₩7,320 | +12.62% | 25.7만 |
|---|
| 2026.06.08 | ₩6,150 | ₩7,000 | ₩6,080 | ₩6,460 | +5.04% | 34.2만 |
|---|
| 2026.06.05 | ₩6,940 | ₩7,060 | ₩6,630 | ₩6,660 | -4.03% | 13.2만 |
|---|
| 2026.06.04 | ₩6,840 | ₩7,300 | ₩6,750 | ₩6,930 | +1.32% | 26.2만 |
|---|
| 2026.06.02 | ₩7,090 | ₩7,090 | ₩6,520 | ₩6,750 | -4.80% | 26.3만 |
|---|
| 2026.06.01 | ₩7,600 | ₩7,600 | ₩6,900 | ₩7,090 | -6.71% | 63.1만 |
|---|
| 2026.05.29 | ₩8,670 | ₩8,700 | ₩7,430 | ₩7,540 | -13.03% | 51.8만 |
|---|
| 2026.05.28 | ₩8,920 | ₩9,110 | ₩8,220 | ₩8,520 | -4.48% | 37.9만 |
|---|
| 2026.05.27 | ₩9,980 | ₩10,080 | ₩8,850 | ₩9,020 | -9.62% | 47.5만 |
|---|
| 2026.05.26 | ₩10,830 | ₩10,990 | ₩9,590 | ₩9,840 | -9.14% | 50.4만 |
|---|
| 2026.05.22 | ₩8,480 | ₩10,000 | ₩8,200 | ₩9,900 | +16.75% | 102.2만 |
|---|
| 2026.05.21 | ₩8,180 | ₩8,950 | ₩8,080 | ₩8,480 | +3.67% | 58.4만 |
|---|
| 2026.05.20 | ₩8,210 | ₩8,400 | ₩7,390 | ₩7,960 | -3.05% | 43.1만 |
|---|
| 2026.05.19 | ₩7,790 | ₩8,570 | ₩7,630 | ₩8,430 | +8.22% | 83.2만 |
|---|
| 2026.05.18 | ₩7,730 | ₩8,720 | ₩6,960 | ₩7,860 | +1.68% | 257.3만 |
|---|
| 2026.05.15 | ₩7,510 | ₩7,740 | ₩6,820 | ₩7,030 | -6.39% | 46.9만 |
|---|
| 2026.05.14 | ₩6,560 | ₩7,580 | ₩6,500 | ₩7,510 | +14.48% | 42.9만 |
|---|
| 2026.05.13 | ₩6,710 | ₩6,790 | ₩6,310 | ₩6,720 | +0.15% | 32.3만 |
|---|
| 2026.05.12 | ₩7,200 | ₩7,210 | ₩6,490 | ₩6,690 | -7.08% | 31.3만 |
|---|
| 2026.05.11 | ₩7,280 | ₩7,510 | ₩6,860 | ₩7,090 | -2.61% | 23.9만 |
|---|
| 2026.05.08 | ₩7,200 | ₩7,450 | ₩6,960 | ₩7,080 | -1.67% | 25.8만 |
|---|
| 2026.05.07 | ₩7,740 | ₩7,800 | ₩7,050 | ₩7,220 | -6.72% | 34.5만 |
|---|
| 2026.05.06 | ₩7,500 | ₩7,800 | ₩7,200 | ₩7,730 | +3.07% | 47.6만 |
|---|
| 2026.05.04 | ₩7,220 | ₩7,470 | ₩7,100 | ₩7,390 | +2.35% | 42.2만 |
|---|
| 2026.04.30 | ₩7,050 | ₩7,290 | ₩6,780 | ₩7,140 | +1.28% | 63.6만 |
|---|
| 2026.04.29 | ₩6,380 | ₩7,500 | ₩6,330 | ₩7,300 | +14.42% | 128.6만 |
|---|
| 2026.04.28 | ₩6,000 | ₩7,060 | ₩6,000 | ₩6,520 | +8.67% | 196.9만 |
|---|
| 2026.04.27 | ₩5,830 | ₩6,000 | ₩5,700 | ₩5,920 | +1.54% | 36.4만 |
|---|
| 2026.04.24 | ₩5,900 | ₩5,970 | ₩5,660 | ₩5,690 | -3.56% | 39.8만 |
|---|
| 2026.04.23 | ₩6,110 | ₩6,210 | ₩5,660 | ₩5,830 | -4.58% | 60.2만 |
|---|
| 2026.04.22 | ₩6,210 | ₩6,400 | ₩5,820 | ₩6,110 | -1.61% | 56.2만 |
|---|
| 2026.04.21 | ₩6,290 | ₩6,400 | ₩6,050 | ₩6,110 | -2.86% | 58.1만 |
|---|
| 2026.04.20 | ₩6,120 | ₩6,480 | ₩6,010 | ₩6,280 | +2.61% | 60.6만 |
|---|
| 2026.04.17 | ₩5,800 | ₩6,250 | ₩5,710 | ₩6,200 | +6.90% | 150.4만 |
|---|
| 2026.04.16 | ₩5,090 | ₩6,170 | ₩4,960 | ₩5,800 | +13.95% | 298.6만 |
|---|
| 2026.04.15 | ₩4,680 | ₩5,090 | ₩4,650 | ₩5,090 | +8.76% | 109.4만 |
|---|
| 2026.04.14 | ₩4,295 | ₩4,900 | ₩4,225 | ₩4,680 | +8.96% | 159.6만 |
|---|
| 2026.04.13 | ₩4,195 | ₩4,250 | ₩4,115 | ₩4,210 | +0.36% | 5.4만 |
|---|
| 2026.04.10 | ₩4,165 | ₩4,270 | ₩4,140 | ₩4,235 | +1.68% | 12.2만 |
|---|
| 2026.04.09 | ₩4,165 | ₩4,200 | ₩4,110 | ₩4,160 | -0.12% | 4.5만 |
|---|
| 2026.04.08 | ₩4,180 | ₩4,250 | ₩4,140 | ₩4,170 | -0.24% | 9.6만 |
|---|
| 2026.04.07 | ₩4,075 | ₩4,205 | ₩4,050 | ₩4,070 | -0.12% | 7.4만 |
|---|
| 2026.04.06 | ₩4,125 | ₩4,190 | ₩4,065 | ₩4,100 | -0.61% | 2.9만 |
|---|
| 2026.04.03 | ₩4,170 | ₩4,185 | ₩4,050 | ₩4,160 | -0.24% | 7.2만 |
|---|
| 2026.04.02 | ₩4,265 | ₩4,265 | ₩3,980 | ₩4,040 | -5.28% | 9.4만 |
|---|
| 2026.04.01 | ₩4,080 | ₩4,200 | ₩4,080 | ₩4,200 | +2.94% | 6.8만 |
|---|
| 2026.03.31 | ₩4,195 | ₩4,195 | ₩4,010 | ₩4,015 | -4.29% | 17.3만 |
|---|
| 2026.03.30 | ₩4,160 | ₩4,240 | ₩4,065 | ₩4,170 | +0.24% | 9.9만 |
|---|
| 2026.03.27 | ₩4,080 | ₩4,245 | ₩4,065 | ₩4,220 | +3.43% | 13.8만 |
|---|
| 2026.03.26 | ₩4,210 | ₩4,290 | ₩4,095 | ₩4,140 | -1.66% | 12.4만 |
|---|
| 2026.03.25 | ₩4,065 | ₩4,250 | ₩4,065 | ₩4,205 | +3.44% | 14.5만 |
|---|
| 2026.03.24 | ₩4,030 | ₩4,125 | ₩3,990 | ₩4,095 | +1.61% | 6만 |
|---|
| 2026.03.23 | ₩4,115 | ₩4,140 | ₩3,985 | ₩4,020 | -2.31% | 10.3만 |
|---|
| 2026.03.20 | ₩4,000 | ₩4,195 | ₩3,955 | ₩4,130 | +3.25% | 14.4만 |
|---|
| 2026.03.19 | ₩3,995 | ₩4,000 | ₩3,905 | ₩3,995 | 0.00% | 8.4만 |
|---|
| 2026.03.18 | ₩3,995 | ₩4,080 | ₩3,960 | ₩4,020 | +0.63% | 7.6만 |
|---|
| 2026.03.17 | ₩3,885 | ₩4,035 | ₩3,850 | ₩3,995 | +2.83% | 9.2만 |
|---|
| 2026.03.16 | ₩3,790 | ₩3,875 | ₩3,740 | ₩3,860 | +1.85% | 12.3만 |
|---|
| 2026.03.13 | ₩3,700 | ₩3,780 | ₩3,600 | ₩3,750 | +1.35% | 5.2만 |
|---|
| 2026.03.12 | ₩3,690 | ₩3,760 | ₩3,645 | ₩3,700 | +0.27% | 3.9만 |
|---|
| 2026.03.11 | ₩3,675 | ₩3,800 | ₩3,665 | ₩3,715 | +1.09% | 6.2만 |
|---|
| 2026.03.10 | ₩3,660 | ₩3,755 | ₩3,620 | ₩3,670 | +0.27% | 9만 |
|---|
| 2026.03.09 | ₩3,650 | ₩3,650 | ₩3,470 | ₩3,630 | -0.55% | 11.9만 |
|---|
| 2026.03.06 | ₩3,655 | ₩3,795 | ₩3,570 | ₩3,710 | +1.50% | 7.9만 |
|---|
| 2026.03.05 | ₩3,415 | ₩3,750 | ₩3,400 | ₩3,720 | +8.93% | 20.1만 |
|---|
| 2026.03.04 | ₩3,650 | ₩3,765 | ₩3,245 | ₩3,285 | -10.00% | 39.9만 |
|---|
| 2026.03.03 | ₩3,885 | ₩4,030 | ₩3,800 | ₩3,805 | -2.06% | 26.8만 |
|---|
| 2026.02.27 | ₩4,080 | ₩4,085 | ₩3,965 | ₩4,000 | -1.96% | 17만 |
|---|
| 2026.02.26 | ₩4,115 | ₩4,200 | ₩4,070 | ₩4,075 | -0.97% | 15.3만 |
|---|
| 2026.02.25 | ₩4,180 | ₩4,225 | ₩4,070 | ₩4,105 | -1.79% | 17.3만 |
|---|
| 2026.02.24 | ₩4,095 | ₩4,245 | ₩4,055 | ₩4,180 | +2.08% | 20.5만 |
|---|
| 2026.02.23 | ₩4,180 | ₩4,205 | ₩4,065 | ₩4,095 | -2.03% | 17.1만 |
|---|
| 2026.02.20 | ₩4,230 | ₩4,300 | ₩4,145 | ₩4,150 | -1.89% | 12.5만 |
|---|
| 2026.02.19 | ₩4,095 | ₩4,235 | ₩4,045 | ₩4,210 | +2.81% | 19.1만 |
|---|
| 2026.02.13 | ₩4,210 | ₩4,220 | ₩4,050 | ₩4,090 | -2.85% | 13.6만 |
|---|
| 2026.02.12 | ₩4,245 | ₩4,270 | ₩4,130 | ₩4,210 | -0.82% | 18.7만 |
|---|
| 2026.02.11 | ₩4,210 | ₩4,260 | ₩4,150 | ₩4,165 | -1.07% | 14.4만 |
|---|
| 2026.02.10 | ₩4,300 | ₩4,430 | ₩4,195 | ₩4,235 | -1.51% | 21.6만 |
|---|
| 2026.02.09 | ₩4,250 | ₩4,310 | ₩4,195 | ₩4,305 | +1.29% | 20.4만 |
|---|
| 2026.02.06 | ₩4,165 | ₩4,255 | ₩3,975 | ₩4,140 | -0.60% | 26.1만 |
|---|
| 2026.02.05 | ₩4,315 | ₩4,355 | ₩4,140 | ₩4,200 | -2.67% | 34.5만 |
|---|
| 2026.02.04 | ₩4,300 | ₩4,410 | ₩4,230 | ₩4,315 | +0.35% | 39.7만 |
|---|
| 2026.02.03 | ₩4,210 | ₩4,300 | ₩4,200 | ₩4,250 | +0.95% | 28.8만 |
|---|
| 2026.02.02 | ₩4,280 | ₩4,380 | ₩4,130 | ₩4,160 | -2.80% | 61.9만 |
|---|
| 2026.01.30 | ₩4,365 | ₩4,420 | ₩4,230 | ₩4,280 | -1.95% | 40.4만 |
|---|
| 2026.01.29 | ₩4,375 | ₩4,415 | ₩4,180 | ₩4,365 | -0.23% | 58.1만 |
|---|
| 2026.01.28 | ₩4,385 | ₩4,600 | ₩4,320 | ₩4,375 | -0.23% | 129.1만 |
|---|
| 2026.01.27 | ₩4,365 | ₩4,485 | ₩4,230 | ₩4,380 | +0.34% | 126.5만 |
|---|
| 2026.01.26 | ₩3,990 | ₩5,100 | ₩3,985 | ₩4,425 | +10.90% | 938.1만 |
|---|
| 2026.01.23 | ₩4,170 | ₩4,215 | ₩3,925 | ₩3,950 | -5.28% | 68.2만 |
|---|
| 2026.01.22 | ₩3,810 | ₩4,400 | ₩3,775 | ₩4,130 | +8.40% | 704.1만 |
|---|
| 2026.01.21 | ₩3,820 | ₩3,825 | ₩3,680 | ₩3,745 | -1.96% | 13.3만 |
|---|
| 2026.01.20 | ₩3,800 | ₩3,860 | ₩3,650 | ₩3,820 | +0.53% | 19.1만 |
|---|
| 2026.01.19 | ₩3,470 | ₩3,925 | ₩3,470 | ₩3,735 | +7.64% | 77.1만 |
|---|
| 2026.01.16 | ₩3,595 | ₩3,640 | ₩3,470 | ₩3,480 | -3.20% | 6.7만 |
|---|
| 2026.01.15 | ₩3,700 | ₩3,700 | ₩3,525 | ₩3,595 | -2.84% | 6만 |
|---|
| 2026.01.14 | ₩3,700 | ₩3,705 | ₩3,600 | ₩3,630 | -1.89% | 6.1만 |
|---|
| 2026.01.13 | ₩3,590 | ₩3,685 | ₩3,580 | ₩3,645 | +1.53% | 4만 |
|---|
| 2026.01.12 | ₩3,630 | ₩3,650 | ₩3,520 | ₩3,620 | -0.28% | 8.6만 |
|---|
| 2026.01.09 | ₩3,485 | ₩3,640 | ₩3,485 | ₩3,560 | +2.15% | 4.2만 |
|---|
| 2026.01.08 | ₩3,675 | ₩3,680 | ₩3,560 | ₩3,570 | -2.86% | 6.9만 |
|---|
| 2026.01.07 | ₩3,700 | ₩3,740 | ₩3,440 | ₩3,650 | -1.35% | 9.2만 |
|---|
| 2026.01.06 | ₩3,640 | ₩3,755 | ₩3,560 | ₩3,700 | +1.65% | 10.5만 |
|---|
| 2026.01.05 | ₩3,620 | ₩3,725 | ₩3,620 | ₩3,635 | +0.41% | 11.8만 |
|---|
| 2026.01.02 | ₩3,530 | ₩3,635 | ₩3,480 | ₩3,620 | +2.55% | 9.1만 |
|---|
| 2025.12.30 | ₩3,405 | ₩3,650 | ₩3,405 | ₩3,530 | +3.67% | 10.1만 |
|---|
| 2025.12.29 | ₩3,470 | ₩3,615 | ₩3,455 | ₩3,485 | +0.43% | 5.4만 |
|---|
| 2025.12.26 | ₩3,565 | ₩3,625 | ₩3,500 | ₩3,520 | -1.26% | 4.3만 |
|---|
| 2025.12.24 | ₩3,585 | ₩3,645 | ₩3,400 | ₩3,400 | -5.16% | 10만 |
|---|
| 2025.12.23 | ₩3,575 | ₩3,680 | ₩3,535 | ₩3,550 | -0.70% | 2.8만 |
|---|
| 2025.12.22 | ₩3,640 | ₩3,700 | ₩3,595 | ₩3,600 | -1.10% | 6.1만 |
|---|
| 2025.12.19 | ₩3,505 | ₩3,595 | ₩3,440 | ₩3,595 | +2.57% | 6.9만 |
|---|
| 2025.12.18 | ₩3,480 | ₩3,600 | ₩3,465 | ₩3,495 | +0.43% | 5.4만 |
|---|
| 2025.12.17 | ₩3,625 | ₩3,625 | ₩3,505 | ₩3,545 | -2.21% | 2.8만 |
|---|
| 2025.12.16 | ₩3,705 | ₩3,705 | ₩3,520 | ₩3,525 | -4.86% | 7만 |
|---|
| 2025.12.15 | ₩3,650 | ₩3,725 | ₩3,620 | ₩3,680 | +0.82% | 4만 |
|---|
| 2025.12.12 | ₩3,750 | ₩3,750 | ₩3,635 | ₩3,680 | -1.87% | 6.9만 |
|---|
| 2025.12.11 | ₩3,810 | ₩3,845 | ₩3,690 | ₩3,735 | -1.97% | 6.9만 |
|---|
| 2025.12.10 | ₩3,795 | ₩3,840 | ₩3,725 | ₩3,730 | -1.71% | 5만 |
|---|
| 2025.12.09 | ₩3,755 | ₩3,830 | ₩3,715 | ₩3,795 | +1.07% | 3만 |
|---|
| 2025.12.08 | ₩3,795 | ₩3,850 | ₩3,710 | ₩3,755 | -1.05% | 7.1만 |
|---|
| 2025.12.05 | ₩3,715 | ₩3,790 | ₩3,690 | ₩3,750 | +0.94% | 4.4만 |
|---|
| 2025.12.04 | ₩3,720 | ₩3,755 | ₩3,675 | ₩3,715 | -0.13% | 4.9만 |
|---|
| 2025.12.03 | ₩3,735 | ₩3,800 | ₩3,695 | ₩3,720 | -0.40% | 8.4만 |
|---|
| 2025.12.02 | ₩3,645 | ₩3,745 | ₩3,645 | ₩3,695 | +1.37% | 4.7만 |
|---|
| 2025.12.01 | ₩3,690 | ₩3,745 | ₩3,620 | ₩3,675 | -0.41% | 5.2만 |
|---|
| 2025.11.28 | ₩3,510 | ₩3,695 | ₩3,510 | ₩3,670 | +4.56% | 6.9만 |
|---|
| 2025.11.27 | ₩3,510 | ₩3,585 | ₩3,500 | ₩3,510 | 0.00% | 4.4만 |
|---|
| 2025.11.26 | ₩3,375 | ₩3,575 | ₩3,375 | ₩3,510 | +4.00% | 4.3만 |
|---|
| 2025.11.25 | ₩3,400 | ₩3,510 | ₩3,370 | ₩3,370 | -0.88% | 7.2만 |
|---|
| 2025.11.24 | ₩3,400 | ₩3,450 | ₩3,350 | ₩3,400 | 0.00% | 3.6만 |
|---|
| 2025.11.21 | ₩3,575 | ₩3,575 | ₩3,380 | ₩3,400 | -4.90% | 8.1만 |
|---|
| 2025.11.20 | ₩3,475 | ₩3,600 | ₩3,475 | ₩3,575 | +2.88% | 5.3만 |
|---|
| 2025.11.19 | ₩3,560 | ₩3,560 | ₩3,415 | ₩3,465 | -2.67% | 11.3만 |
|---|
| 2025.11.18 | ₩3,750 | ₩3,765 | ₩3,500 | ₩3,505 | -6.53% | 22.6만 |
|---|
| 2025.11.17 | ₩3,940 | ₩3,995 | ₩3,770 | ₩3,770 | -4.31% | 12.6만 |
|---|
| 2025.11.14 | ₩3,980 | ₩3,990 | ₩3,865 | ₩3,875 | -2.64% | 13.1만 |
|---|
| 2025.11.13 | ₩4,000 | ₩4,035 | ₩3,965 | ₩4,000 | 0.00% | 4.1만 |
|---|
| 2025.11.12 | ₩4,015 | ₩4,085 | ₩3,975 | ₩4,000 | -0.37% | 14.4만 |
|---|
| 2025.11.11 | ₩4,000 | ₩4,095 | ₩3,910 | ₩4,015 | +0.38% | 12.1만 |
|---|
| 2025.11.10 | ₩3,925 | ₩3,995 | ₩3,750 | ₩3,945 | +0.51% | 11.3만 |
|---|
| 2025.11.07 | ₩3,890 | ₩3,910 | ₩3,745 | ₩3,775 | -2.96% | 15.2만 |
|---|
| 2025.11.06 | ₩3,975 | ₩4,030 | ₩3,890 | ₩3,935 | -1.01% | 12.7만 |
|---|
| 2025.11.05 | ₩3,960 | ₩3,960 | ₩3,735 | ₩3,850 | -2.78% | 32.5만 |
|---|
| 2025.11.04 | ₩4,065 | ₩4,200 | ₩4,020 | ₩4,025 | -0.98% | 26.2만 |
|---|
| 2025.11.03 | ₩4,055 | ₩4,150 | ₩4,030 | ₩4,035 | -0.49% | 15.7만 |
|---|
| 2025.10.31 | ₩4,030 | ₩4,105 | ₩4,025 | ₩4,055 | +0.62% | 10.8만 |
|---|
| 2025.10.30 | ₩4,190 | ₩4,220 | ₩4,020 | ₩4,025 | -3.94% | 25.2만 |
|---|
| 2025.10.29 | ₩4,300 | ₩4,305 | ₩4,165 | ₩4,190 | -2.56% | 27.8만 |
|---|
| 2025.10.28 | ₩4,235 | ₩4,505 | ₩4,140 | ₩4,300 | +1.53% | 93만 |
|---|
| 2025.10.27 | ₩4,350 | ₩4,400 | ₩4,200 | ₩4,230 | -2.76% | 42.5만 |
|---|
| 2025.10.24 | ₩4,070 | ₩4,590 | ₩4,040 | ₩4,325 | +6.27% | 257.1만 |
|---|
| 2025.10.23 | ₩4,110 | ₩4,135 | ₩4,010 | ₩4,010 | -2.43% | 17.2만 |
|---|
| 2025.10.22 | ₩4,175 | ₩4,210 | ₩4,080 | ₩4,150 | -0.60% | 14.8만 |
|---|
| 2025.10.21 | ₩4,120 | ₩4,245 | ₩4,035 | ₩4,145 | +0.61% | 20.2만 |
|---|
| 2025.10.20 | ₩4,190 | ₩4,235 | ₩4,040 | ₩4,120 | -1.67% | 17.7만 |
|---|
| 2025.10.17 | ₩4,270 | ₩4,345 | ₩4,130 | ₩4,190 | -1.87% | 30.2만 |
|---|
| 2025.10.16 | ₩4,190 | ₩4,300 | ₩4,175 | ₩4,245 | +1.31% | 25.4만 |
|---|
| 2025.10.15 | ₩4,155 | ₩4,230 | ₩4,155 | ₩4,220 | +1.56% | 8.5만 |
|---|
| 2025.10.14 | ₩4,200 | ₩4,285 | ₩4,145 | ₩4,170 | -0.71% | 20.6만 |
|---|
| 2025.10.13 | ₩3,985 | ₩4,190 | ₩3,985 | ₩4,190 | +5.14% | 14.4만 |
|---|
| 2025.10.10 | ₩4,135 | ₩4,200 | ₩4,095 | ₩4,160 | +0.60% | 9만 |
|---|