시장 데이터를 불러오는 중
전체 종목
코츠테크놀로지 과거 주가
448710.KQ · KOSDAQ
주요 제품·사업: 싱글보드컴퓨터(SBC), 군용 전시기 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
448710.KQ · KOSDAQ
주요 제품·사업: 싱글보드컴퓨터(SBC), 군용 전시기 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,400 | ₩11,400 | ₩10,800 | ₩11,320 | -0.70% | 1.7만 |
| 2026.10.07 | ₩11,500 | ₩11,590 | ₩11,310 | ₩11,440 | -0.52% | 2.3만 |
| 2026.10.06 | ₩11,610 | ₩12,300 | ₩11,310 | ₩11,460 | -1.29% | 4.8만 |
| 2026.10.02 | ₩11,310 | ₩11,570 | ₩11,220 | ₩11,530 | +1.95% | 2.1만 |
| 2026.10.01 | ₩11,010 | ₩11,330 | ₩10,970 | ₩11,320 | +2.82% | 1.1만 |
| 2026.09.30 | ₩11,000 | ₩11,560 | ₩11,000 | ₩11,090 | +0.82% | 1.5만 |
| 2026.09.29 | ₩10,850 | ₩10,960 | ₩10,750 | ₩10,960 | +1.01% | 1만 |
| 2026.09.28 | ₩10,730 | ₩11,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,730 |
| ₩10,880 |
| +1.40% |
| 1.3만 |
| 2026.09.23 | ₩11,070 | ₩11,180 | ₩10,680 | ₩10,710 | -3.25% | 1.7만 |
|---|
| 2026.09.22 | ₩11,400 | ₩11,400 | ₩10,940 | ₩10,950 | -3.95% | 1.7만 |
|---|
| 2026.09.21 | ₩11,600 | ₩11,600 | ₩11,060 | ₩11,400 | -1.72% | 1.8만 |
|---|
| 2026.09.18 | ₩11,350 | ₩11,550 | ₩11,230 | ₩11,460 | +0.97% | 2.2만 |
|---|
| 2026.09.17 | ₩11,000 | ₩11,350 | ₩10,990 | ₩11,120 | +1.09% | 1.7만 |
|---|
| 2026.09.16 | ₩10,810 | ₩11,140 | ₩10,810 | ₩11,000 | +1.76% | 9천 |
|---|
| 2026.09.15 | ₩11,220 | ₩11,220 | ₩10,660 | ₩11,150 | -0.62% | 2만 |
|---|
| 2026.09.14 | ₩11,290 | ₩11,430 | ₩11,000 | ₩11,170 | -1.06% | 2.4만 |
|---|
| 2026.09.11 | ₩11,380 | ₩11,380 | ₩11,110 | ₩11,240 | -1.23% | 1.3만 |
|---|
| 2026.09.10 | ₩11,330 | ₩11,330 | ₩11,140 | ₩11,320 | -0.09% | 2만 |
|---|
| 2026.09.09 | ₩11,000 | ₩11,390 | ₩11,000 | ₩11,200 | +1.82% | 2만 |
|---|
| 2026.09.08 | ₩11,470 | ₩11,470 | ₩11,070 | ₩11,180 | -2.53% | 1.1만 |
|---|
| 2026.09.07 | ₩11,330 | ₩11,590 | ₩11,100 | ₩11,200 | -1.15% | 1.8만 |
|---|
| 2026.09.04 | ₩11,140 | ₩11,330 | ₩11,000 | ₩11,260 | +1.08% | 1.4만 |
|---|
| 2026.09.03 | ₩11,350 | ₩11,560 | ₩10,890 | ₩11,130 | -1.94% | 1.1만 |
|---|
| 2026.09.02 | ₩11,680 | ₩11,840 | ₩11,240 | ₩11,350 | -2.83% | 1.8만 |
|---|
| 2026.09.01 | ₩11,950 | ₩12,080 | ₩11,730 | ₩11,860 | -0.75% | 8.1천 |
|---|
| 2026.08.31 | ₩11,890 | ₩12,080 | ₩11,610 | ₩11,930 | +0.34% | 1.2만 |
|---|
| 2026.08.28 | ₩11,640 | ₩12,070 | ₩11,500 | ₩11,890 | +2.15% | 1.6만 |
|---|
| 2026.08.27 | ₩11,600 | ₩11,840 | ₩11,540 | ₩11,840 | +2.07% | 1.2만 |
|---|
| 2026.08.26 | ₩11,340 | ₩11,580 | ₩11,260 | ₩11,550 | +1.85% | 8.8천 |
|---|
| 2026.08.25 | ₩10,920 | ₩11,490 | ₩10,600 | ₩11,490 | +5.22% | 1.1만 |
|---|
| 2026.08.24 | ₩11,120 | ₩11,330 | ₩11,000 | ₩11,090 | -0.27% | 7.9천 |
|---|
| 2026.08.21 | ₩11,640 | ₩11,640 | ₩11,010 | ₩11,040 | -5.15% | 3.8만 |
|---|
| 2026.08.20 | ₩11,330 | ₩11,660 | ₩11,280 | ₩11,640 | +2.74% | 3.4만 |
|---|
| 2026.08.19 | ₩11,430 | ₩11,840 | ₩11,010 | ₩11,260 | -1.49% | 4.3만 |
|---|
| 2026.08.18 | ₩11,800 | ₩12,000 | ₩11,420 | ₩11,420 | -3.22% | 2.6만 |
|---|
| 2026.08.14 | ₩12,120 | ₩12,120 | ₩11,620 | ₩11,760 | -2.97% | 1.5만 |
|---|
| 2026.08.13 | ₩12,180 | ₩12,180 | ₩11,890 | ₩11,990 | -1.56% | 1.8만 |
|---|
| 2026.08.12 | ₩12,120 | ₩12,190 | ₩11,870 | ₩12,190 | +0.58% | 1.1만 |
|---|
| 2026.08.11 | ₩11,960 | ₩12,110 | ₩11,630 | ₩12,110 | +1.25% | 2만 |
|---|
| 2026.08.10 | ₩11,410 | ₩11,960 | ₩11,230 | ₩11,960 | +4.82% | 2.6만 |
|---|
| 2026.08.07 | ₩11,440 | ₩11,550 | ₩11,010 | ₩11,250 | -1.66% | 1.4만 |
|---|
| 2026.08.06 | ₩11,300 | ₩11,540 | ₩11,020 | ₩11,400 | +0.88% | 2.1만 |
|---|
| 2026.08.05 | ₩11,200 | ₩11,540 | ₩11,000 | ₩11,300 | +0.89% | 2.3만 |
|---|
| 2026.08.04 | ₩10,150 | ₩10,970 | ₩10,150 | ₩10,930 | +7.68% | 1.7만 |
|---|
| 2026.08.03 | ₩10,150 | ₩10,680 | ₩10,130 | ₩10,370 | +2.17% | 1.2만 |
|---|
| 2026.07.31 | ₩9,650 | ₩10,530 | ₩9,650 | ₩10,430 | +8.08% | 3.4만 |
|---|
| 2026.07.30 | ₩9,290 | ₩10,180 | ₩9,290 | ₩9,500 | +2.26% | 3만 |
|---|
| 2026.07.29 | ₩10,150 | ₩10,310 | ₩9,250 | ₩9,330 | -8.08% | 5.4만 |
|---|
| 2026.07.28 | ₩10,570 | ₩10,770 | ₩10,010 | ₩10,130 | -4.16% | 4.1만 |
|---|
| 2026.07.27 | ₩11,020 | ₩11,180 | ₩10,470 | ₩10,660 | -3.27% | 4.6만 |
|---|
| 2026.07.24 | ₩10,850 | ₩11,870 | ₩10,740 | ₩10,970 | +1.11% | 14.3만 |
|---|
| 2026.07.23 | ₩10,410 | ₩10,880 | ₩10,310 | ₩10,850 | +4.23% | 6.3만 |
|---|
| 2026.07.22 | ₩10,100 | ₩12,670 | ₩10,050 | ₩10,520 | +4.16% | 41.8만 |
|---|
| 2026.07.21 | ₩10,110 | ₩10,200 | ₩9,600 | ₩10,020 | -0.89% | 3.4만 |
|---|
| 2026.07.20 | ₩10,320 | ₩10,460 | ₩9,970 | ₩10,110 | -2.03% | 1.8만 |
|---|
| 2026.07.16 | ₩10,590 | ₩10,600 | ₩10,140 | ₩10,490 | -0.94% | 1.4만 |
|---|
| 2026.07.15 | ₩10,250 | ₩10,690 | ₩10,230 | ₩10,590 | +3.32% | 1.9만 |
|---|
| 2026.07.14 | ₩10,260 | ₩10,500 | ₩9,790 | ₩10,170 | -0.88% | 3만 |
|---|
| 2026.07.13 | ₩11,090 | ₩11,370 | ₩10,260 | ₩10,260 | -7.48% | 3만 |
|---|
| 2026.07.10 | ₩10,250 | ₩11,060 | ₩10,250 | ₩11,050 | +7.80% | 2.7만 |
|---|
| 2026.07.09 | ₩10,400 | ₩10,870 | ₩10,280 | ₩10,390 | -0.10% | 2.4만 |
|---|
| 2026.07.08 | ₩10,830 | ₩11,180 | ₩10,390 | ₩10,610 | -2.03% | 4.7만 |
|---|
| 2026.07.07 | ₩11,380 | ₩11,380 | ₩10,730 | ₩10,840 | -4.75% | 1.9만 |
|---|
| 2026.07.06 | ₩11,230 | ₩11,770 | ₩11,010 | ₩11,390 | +1.42% | 2.9만 |
|---|
| 2026.07.03 | ₩11,230 | ₩11,410 | ₩10,640 | ₩11,220 | -0.09% | 2.5만 |
|---|
| 2026.07.02 | ₩11,790 | ₩11,790 | ₩11,050 | ₩11,220 | -4.83% | 2.2만 |
|---|
| 2026.07.01 | ₩10,800 | ₩11,590 | ₩10,790 | ₩11,490 | +6.39% | 3만 |
|---|
| 2026.06.30 | ₩11,090 | ₩11,330 | ₩10,740 | ₩10,880 | -1.89% | 3만 |
|---|
| 2026.06.29 | ₩10,080 | ₩11,290 | ₩10,080 | ₩11,210 | +11.21% | 3.8만 |
|---|
| 2026.06.26 | ₩10,520 | ₩10,650 | ₩10,000 | ₩10,180 | -3.23% | 5만 |
|---|
| 2026.06.25 | ₩11,290 | ₩11,500 | ₩10,200 | ₩10,600 | -6.11% | 4.9만 |
|---|
| 2026.06.24 | ₩10,880 | ₩11,480 | ₩10,880 | ₩11,360 | +4.41% | 4.3만 |
|---|
| 2026.06.23 | ₩11,750 | ₩12,100 | ₩11,150 | ₩11,150 | -5.11% | 6.3만 |
|---|
| 2026.06.22 | ₩12,200 | ₩12,600 | ₩11,970 | ₩12,160 | -0.33% | 3.6만 |
|---|
| 2026.06.19 | ₩13,140 | ₩13,210 | ₩12,260 | ₩12,400 | -5.63% | 6.1만 |
|---|
| 2026.06.18 | ₩14,320 | ₩14,530 | ₩13,210 | ₩13,210 | -7.75% | 5.9만 |
|---|
| 2026.06.17 | ₩14,310 | ₩14,970 | ₩14,060 | ₩14,260 | -0.35% | 14만 |
|---|
| 2026.06.16 | ₩13,550 | ₩15,590 | ₩13,550 | ₩14,150 | +4.43% | 19만 |
|---|
| 2026.06.15 | ₩13,790 | ₩14,120 | ₩13,390 | ₩13,590 | -1.45% | 5.7만 |
|---|
| 2026.06.12 | ₩13,800 | ₩13,800 | ₩13,120 | ₩13,720 | -0.58% | 7.6만 |
|---|
| 2026.06.11 | ₩13,430 | ₩13,450 | ₩12,820 | ₩13,350 | -0.60% | 5.8만 |
|---|
| 2026.06.10 | ₩13,590 | ₩14,040 | ₩13,010 | ₩13,440 | -1.10% | 253 |
|---|
| 2026.06.09 | ₩13,260 | ₩13,950 | ₩13,260 | ₩13,580 | +2.41% | 5.1만 |
|---|
| 2026.06.08 | ₩13,850 | ₩14,430 | ₩13,460 | ₩13,580 | -1.95% | 5.3만 |
|---|
| 2026.06.05 | ₩14,690 | ₩15,050 | ₩14,050 | ₩14,990 | +2.04% | 3.3만 |
|---|
| 2026.06.04 | ₩14,350 | ₩15,180 | ₩14,350 | ₩14,920 | +3.97% | 2.2만 |
|---|
| 2026.06.02 | ₩14,960 | ₩15,200 | ₩14,290 | ₩14,930 | -0.20% | 6.5만 |
|---|
| 2026.06.01 | ₩15,680 | ₩15,970 | ₩15,010 | ₩15,300 | -2.42% | 6만 |
|---|
| 2026.05.29 | ₩16,740 | ₩16,910 | ₩15,600 | ₩15,900 | -5.02% | 9.5만 |
|---|
| 2026.05.28 | ₩17,500 | ₩17,530 | ₩16,270 | ₩16,740 | -4.34% | 7만 |
|---|
| 2026.05.27 | ₩17,980 | ₩18,000 | ₩17,000 | ₩17,360 | -3.45% | 7.8만 |
|---|
| 2026.05.26 | ₩18,680 | ₩18,680 | ₩17,670 | ₩17,780 | -4.82% | 5.2만 |
|---|
| 2026.05.22 | ₩17,850 | ₩18,430 | ₩17,850 | ₩18,220 | +2.07% | 3.9만 |
|---|
| 2026.05.21 | ₩17,550 | ₩18,080 | ₩17,550 | ₩17,850 | +1.71% | 3.9만 |
|---|
| 2026.05.20 | ₩17,500 | ₩17,880 | ₩16,900 | ₩17,500 | 0.00% | 6만 |
|---|
| 2026.05.19 | ₩17,610 | ₩18,280 | ₩17,460 | ₩17,940 | +1.87% | 6.2만 |
|---|
| 2026.05.18 | ₩18,280 | ₩18,310 | ₩17,170 | ₩17,920 | -1.97% | 9.9만 |
|---|
| 2026.05.15 | ₩19,670 | ₩19,710 | ₩18,010 | ₩18,310 | -6.91% | 12.3만 |
|---|
| 2026.05.14 | ₩19,200 | ₩19,760 | ₩18,930 | ₩19,670 | +2.45% | 5.2만 |
|---|
| 2026.05.13 | ₩19,090 | ₩19,830 | ₩19,080 | ₩19,230 | +0.73% | 5.4만 |
|---|
| 2026.05.12 | ₩20,600 | ₩20,600 | ₩19,130 | ₩19,490 | -5.39% | 9.5만 |
|---|
| 2026.05.11 | ₩20,500 | ₩20,750 | ₩19,950 | ₩20,300 | -0.98% | 8만 |
|---|
| 2026.05.08 | ₩20,250 | ₩20,700 | ₩19,750 | ₩20,450 | +0.99% | 9.4만 |
|---|
| 2026.05.07 | ₩21,300 | ₩21,300 | ₩20,100 | ₩20,200 | -5.16% | 13.5만 |
|---|
| 2026.05.06 | ₩22,400 | ₩22,400 | ₩21,050 | ₩21,300 | -4.91% | 15.9만 |
|---|
| 2026.05.04 | ₩22,050 | ₩23,000 | ₩21,850 | ₩22,300 | +1.13% | 20.6만 |
|---|
| 2026.04.30 | ₩22,700 | ₩22,700 | ₩21,600 | ₩21,600 | -4.85% | 10.8만 |
|---|
| 2026.04.29 | ₩21,800 | ₩22,750 | ₩21,650 | ₩22,600 | +3.67% | 14.2만 |
|---|
| 2026.04.28 | ₩22,250 | ₩22,250 | ₩21,450 | ₩21,750 | -2.25% | 9.7만 |
|---|
| 2026.04.27 | ₩22,000 | ₩22,350 | ₩21,450 | ₩22,200 | +0.91% | 9.8만 |
|---|
| 2026.04.24 | ₩22,600 | ₩23,200 | ₩22,100 | ₩22,150 | -1.99% | 17만 |
|---|
| 2026.04.23 | ₩23,100 | ₩23,150 | ₩22,000 | ₩22,400 | -3.03% | 19.7만 |
|---|
| 2026.04.22 | ₩22,100 | ₩26,000 | ₩22,050 | ₩23,500 | +6.33% | 93.5만 |
|---|
| 2026.04.21 | ₩23,150 | ₩23,150 | ₩21,500 | ₩21,700 | -6.26% | 24.1만 |
|---|
| 2026.04.20 | ₩22,500 | ₩23,700 | ₩22,000 | ₩23,250 | +3.33% | 35.6만 |
|---|
| 2026.04.17 | ₩20,950 | ₩22,650 | ₩20,800 | ₩22,350 | +6.68% | 30.7만 |
|---|
| 2026.04.16 | ₩21,550 | ₩21,600 | ₩20,800 | ₩20,850 | -3.25% | 14.7만 |
|---|
| 2026.04.15 | ₩21,250 | ₩21,550 | ₩20,200 | ₩21,550 | +1.41% | 26.3만 |
|---|
| 2026.04.14 | ₩22,650 | ₩22,650 | ₩21,000 | ₩21,250 | -6.18% | 36.1만 |
|---|
| 2026.04.13 | ₩21,000 | ₩23,050 | ₩20,500 | ₩22,700 | +8.10% | 63.2만 |
|---|
| 2026.04.10 | ₩19,140 | ₩20,550 | ₩18,920 | ₩20,450 | +6.84% | 18.2만 |
|---|
| 2026.04.09 | ₩19,320 | ₩20,300 | ₩18,900 | ₩19,120 | -1.04% | 20.7만 |
|---|
| 2026.04.08 | ₩19,130 | ₩19,490 | ₩18,800 | ₩19,190 | +0.31% | 12.6만 |
|---|
| 2026.04.07 | ₩19,390 | ₩19,940 | ₩18,800 | ₩19,120 | -1.39% | 10만 |
|---|
| 2026.04.06 | ₩20,250 | ₩20,300 | ₩19,380 | ₩19,390 | -4.25% | 9.5만 |
|---|
| 2026.04.03 | ₩19,640 | ₩20,900 | ₩19,630 | ₩20,250 | +3.11% | 21.4만 |
|---|
| 2026.04.02 | ₩18,910 | ₩19,830 | ₩18,750 | ₩19,490 | +3.07% | 18.8만 |
|---|
| 2026.04.01 | ₩17,490 | ₩19,120 | ₩17,480 | ₩18,670 | +6.75% | 10.9만 |
|---|
| 2026.03.31 | ₩18,000 | ₩18,070 | ₩17,060 | ₩17,090 | -5.06% | 11.1만 |
|---|
| 2026.03.30 | ₩18,280 | ₩18,340 | ₩17,820 | ₩18,070 | -1.15% | 4.7만 |
|---|
| 2026.03.27 | ₩18,670 | ₩18,820 | ₩18,240 | ₩18,550 | -0.64% | 5.6만 |
|---|
| 2026.03.26 | ₩19,970 | ₩20,000 | ₩18,960 | ₩19,010 | -4.81% | 8.4만 |
|---|
| 2026.03.25 | ₩18,520 | ₩20,000 | ₩18,280 | ₩19,880 | +7.34% | 14.3만 |
|---|
| 2026.03.24 | ₩18,470 | ₩18,950 | ₩18,220 | ₩18,480 | +0.05% | 6.3만 |
|---|
| 2026.03.23 | ₩18,950 | ₩18,960 | ₩18,160 | ₩18,300 | -3.43% | 9.8만 |
|---|
| 2026.03.20 | ₩19,490 | ₩19,550 | ₩19,050 | ₩19,170 | -1.64% | 10만 |
|---|
| 2026.03.19 | ₩20,600 | ₩20,700 | ₩19,420 | ₩19,550 | -5.10% | 14.8만 |
|---|
| 2026.03.18 | ₩20,250 | ₩20,450 | ₩19,990 | ₩20,250 | 0.00% | 13.5만 |
|---|
| 2026.03.17 | ₩21,050 | ₩21,150 | ₩20,200 | ₩20,250 | -3.80% | 22만 |
|---|
| 2026.03.16 | ₩20,300 | ₩22,150 | ₩20,150 | ₩21,300 | +4.93% | 38.9만 |
|---|
| 2026.03.13 | ₩20,700 | ₩20,950 | ₩19,800 | ₩20,300 | -1.93% | 17.8만 |
|---|
| 2026.03.12 | ₩21,200 | ₩21,750 | ₩20,000 | ₩20,700 | -2.36% | 21.8만 |
|---|
| 2026.03.11 | ₩21,400 | ₩22,200 | ₩20,600 | ₩21,150 | -1.17% | 32.7만 |
|---|
| 2026.03.10 | ₩21,100 | ₩22,800 | ₩20,550 | ₩21,400 | +1.42% | 44.3만 |
|---|
| 2026.03.09 | ₩24,300 | ₩24,800 | ₩21,450 | ₩22,100 | -9.05% | 102만 |
|---|
| 2026.03.06 | ₩21,000 | ₩22,750 | ₩20,500 | ₩21,800 | +3.81% | 118.2만 |
|---|
| 2026.03.05 | ₩17,400 | ₩19,580 | ₩17,400 | ₩19,300 | +10.92% | 29.7만 |
|---|
| 2026.03.04 | ₩22,600 | ₩22,650 | ₩17,030 | ₩17,070 | -24.47% | 92.8만 |
|---|
| 2026.03.03 | ₩19,580 | ₩20,950 | ₩19,190 | ₩19,920 | +1.74% | 89.7만 |
|---|
| 2026.02.27 | ₩18,650 | ₩18,670 | ₩18,010 | ₩18,230 | -2.25% | 9만 |
|---|
| 2026.02.26 | ₩19,080 | ₩19,140 | ₩18,300 | ₩18,300 | -4.09% | 9.7만 |
|---|
| 2026.02.25 | ₩19,310 | ₩19,470 | ₩18,930 | ₩19,020 | -1.50% | 8.9만 |
|---|
| 2026.02.24 | ₩19,410 | ₩19,420 | ₩19,060 | ₩19,320 | -0.46% | 6.2만 |
|---|
| 2026.02.23 | ₩19,740 | ₩19,740 | ₩19,060 | ₩19,510 | -1.17% | 10.2만 |
|---|
| 2026.02.20 | ₩19,280 | ₩19,800 | ₩19,280 | ₩19,650 | +1.92% | 15.9만 |
|---|
| 2026.02.19 | ₩18,620 | ₩19,110 | ₩18,500 | ₩19,100 | +2.58% | 7만 |
|---|
| 2026.02.13 | ₩18,870 | ₩18,880 | ₩18,390 | ₩18,560 | -1.64% | 4.7만 |
|---|
| 2026.02.12 | ₩18,920 | ₩19,100 | ₩18,790 | ₩18,900 | -0.11% | 5.4만 |
|---|
| 2026.02.11 | ₩18,930 | ₩19,130 | ₩18,760 | ₩18,900 | -0.16% | 5만 |
|---|
| 2026.02.10 | ₩18,990 | ₩19,050 | ₩18,600 | ₩18,900 | -0.47% | 4.2만 |
|---|
| 2026.02.09 | ₩18,470 | ₩19,140 | ₩18,470 | ₩18,980 | +2.76% | 9.3만 |
|---|
| 2026.02.06 | ₩18,100 | ₩18,550 | ₩17,400 | ₩18,410 | +1.71% | 7.9만 |
|---|
| 2026.02.05 | ₩18,970 | ₩18,970 | ₩18,270 | ₩18,590 | -2.00% | 12만 |
|---|
| 2026.02.04 | ₩18,930 | ₩19,100 | ₩18,600 | ₩19,100 | +0.90% | 11.8만 |
|---|
| 2026.02.03 | ₩18,480 | ₩19,010 | ₩18,480 | ₩18,740 | +1.41% | 11.3만 |
|---|
| 2026.02.02 | ₩18,930 | ₩19,440 | ₩18,200 | ₩18,360 | -3.01% | 13.3만 |
|---|
| 2026.01.30 | ₩19,350 | ₩19,900 | ₩18,560 | ₩18,900 | -2.33% | 17만 |
|---|
| 2026.01.29 | ₩19,010 | ₩19,250 | ₩18,240 | ₩19,190 | +0.95% | 17.3만 |
|---|
| 2026.01.28 | ₩18,900 | ₩19,130 | ₩18,550 | ₩18,990 | +0.48% | 9.7만 |
|---|
| 2026.01.27 | ₩19,160 | ₩19,160 | ₩18,680 | ₩18,900 | -1.36% | 7.4만 |
|---|
| 2026.01.26 | ₩19,030 | ₩19,430 | ₩18,800 | ₩19,170 | +0.74% | 10.3만 |
|---|
| 2026.01.23 | ₩19,010 | ₩19,140 | ₩18,660 | ₩18,990 | -0.11% | 6.1만 |
|---|
| 2026.01.22 | ₩19,170 | ₩19,170 | ₩18,600 | ₩19,010 | -0.83% | 8.4만 |
|---|
| 2026.01.21 | ₩19,200 | ₩19,700 | ₩18,410 | ₩19,170 | -0.16% | 13.5만 |
|---|
| 2026.01.20 | ₩19,490 | ₩20,100 | ₩19,120 | ₩19,730 | +1.23% | 13.9만 |
|---|
| 2026.01.19 | ₩19,900 | ₩20,600 | ₩19,600 | ₩19,650 | -1.26% | 12.7만 |
|---|
| 2026.01.16 | ₩19,060 | ₩20,450 | ₩18,700 | ₩19,860 | +4.20% | 27.9만 |
|---|
| 2026.01.15 | ₩18,340 | ₩19,240 | ₩18,000 | ₩19,100 | +4.14% | 12.7만 |
|---|
| 2026.01.14 | ₩19,220 | ₩19,220 | ₩18,340 | ₩18,350 | -4.53% | 10.5만 |
|---|
| 2026.01.13 | ₩18,950 | ₩19,360 | ₩18,430 | ₩19,230 | +1.48% | 15.8만 |
|---|
| 2026.01.12 | ₩20,150 | ₩20,650 | ₩18,520 | ₩19,080 | -5.31% | 31.1만 |
|---|
| 2026.01.09 | ₩19,380 | ₩20,900 | ₩19,010 | ₩19,800 | +2.17% | 70.2만 |
|---|
| 2026.01.08 | ₩18,160 | ₩19,410 | ₩17,890 | ₩18,960 | +4.41% | 42.7만 |
|---|
| 2026.01.07 | ₩18,230 | ₩18,360 | ₩17,650 | ₩18,160 | -0.38% | 12.6만 |
|---|
| 2026.01.06 | ₩17,810 | ₩18,230 | ₩17,350 | ₩18,190 | +2.13% | 9.7만 |
|---|
| 2026.01.05 | ₩17,790 | ₩17,980 | ₩17,300 | ₩17,770 | -0.11% | 6.8만 |
|---|
| 2026.01.02 | ₩16,720 | ₩17,770 | ₩16,630 | ₩17,650 | +5.56% | 7.6만 |
|---|
| 2025.12.30 | ₩16,700 | ₩16,900 | ₩16,500 | ₩16,720 | +0.12% | 2.7만 |
|---|
| 2025.12.29 | ₩16,690 | ₩16,950 | ₩16,500 | ₩16,700 | +0.06% | 3.7만 |
|---|
| 2025.12.26 | ₩16,760 | ₩16,800 | ₩16,570 | ₩16,680 | -0.48% | 3만 |
|---|
| 2025.12.24 | ₩16,530 | ₩16,650 | ₩16,310 | ₩16,610 | +0.48% | 2.7만 |
|---|
| 2025.12.23 | ₩16,580 | ₩16,800 | ₩16,260 | ₩16,620 | +0.24% | 3.3만 |
|---|
| 2025.12.22 | ₩16,650 | ₩16,920 | ₩16,480 | ₩16,750 | +0.60% | 4.8만 |
|---|
| 2025.12.19 | ₩15,810 | ₩16,580 | ₩15,810 | ₩16,410 | +3.80% | 8.7만 |
|---|
| 2025.12.18 | ₩15,680 | ₩15,910 | ₩15,550 | ₩15,840 | +1.02% | 2.6만 |
|---|
| 2025.12.17 | ₩15,880 | ₩15,970 | ₩15,750 | ₩15,820 | -0.38% | 1.7만 |
|---|
| 2025.12.16 | ₩16,130 | ₩16,210 | ₩15,720 | ₩15,750 | -2.36% | 3.6만 |
|---|
| 2025.12.15 | ₩15,650 | ₩16,380 | ₩15,650 | ₩16,290 | +4.09% | 3.4만 |
|---|
| 2025.12.12 | ₩15,750 | ₩16,190 | ₩15,650 | ₩15,880 | +0.83% | 7만 |
|---|
| 2025.12.11 | ₩15,900 | ₩16,090 | ₩15,650 | ₩15,720 | -1.13% | 5.1만 |
|---|
| 2025.12.10 | ₩16,240 | ₩16,330 | ₩15,820 | ₩15,830 | -2.52% | 7.4만 |
|---|
| 2025.12.09 | ₩16,560 | ₩16,590 | ₩16,200 | ₩16,200 | -2.17% | 4.7만 |
|---|
| 2025.12.08 | ₩16,500 | ₩16,800 | ₩16,240 | ₩16,460 | -0.24% | 4.2만 |
|---|
| 2025.12.05 | ₩16,180 | ₩16,500 | ₩16,060 | ₩16,500 | +1.98% | 2.8만 |
|---|
| 2025.12.04 | ₩16,560 | ₩16,580 | ₩16,080 | ₩16,180 | -2.29% | 4.4만 |
|---|
| 2025.12.03 | ₩16,440 | ₩16,640 | ₩16,330 | ₩16,430 | -0.06% | 4.6만 |
|---|
| 2025.12.02 | ₩16,380 | ₩16,470 | ₩16,190 | ₩16,400 | +0.12% | 3만 |
|---|
| 2025.12.01 | ₩16,970 | ₩17,020 | ₩16,260 | ₩16,380 | -3.48% | 6.8만 |
|---|
| 2025.11.28 | ₩16,810 | ₩17,050 | ₩16,650 | ₩16,970 | +0.95% | 2.3만 |
|---|
| 2025.11.27 | ₩16,880 | ₩16,990 | ₩16,650 | ₩16,670 | -1.24% | 2.4만 |
|---|
| 2025.11.26 | ₩16,330 | ₩16,930 | ₩16,330 | ₩16,870 | +3.31% | 4.6만 |
|---|
| 2025.11.25 | ₩16,710 | ₩17,020 | ₩16,070 | ₩16,540 | -1.02% | 11.2만 |
|---|
| 2025.11.24 | ₩17,210 | ₩17,400 | ₩16,310 | ₩16,670 | -3.14% | 11.9만 |
|---|
| 2025.11.21 | ₩17,360 | ₩17,360 | ₩16,840 | ₩17,140 | -1.27% | 4만 |
|---|
| 2025.11.20 | ₩18,240 | ₩18,240 | ₩17,600 | ₩17,730 | -2.80% | 46.4만 |
|---|
| 2025.11.19 | ₩17,390 | ₩17,890 | ₩16,820 | ₩17,750 | +2.07% | 4.9만 |
|---|
| 2025.11.18 | ₩17,510 | ₩18,330 | ₩16,950 | ₩17,160 | -2.00% | 7.7만 |
|---|
| 2025.11.17 | ₩17,860 | ₩17,860 | ₩17,310 | ₩17,490 | -2.07% | 5.8만 |
|---|
| 2025.11.14 | ₩16,900 | ₩18,180 | ₩16,560 | ₩17,290 | +2.31% | 18.1만 |
|---|
| 2025.11.13 | ₩17,120 | ₩17,120 | ₩16,660 | ₩16,970 | -0.88% | 3만 |
|---|
| 2025.11.12 | ₩16,580 | ₩16,950 | ₩16,510 | ₩16,880 | +1.81% | 1.8만 |
|---|
| 2025.11.11 | ₩16,990 | ₩17,180 | ₩16,410 | ₩16,560 | -2.53% | 3.6만 |
|---|
| 2025.11.10 | ₩16,430 | ₩16,990 | ₩16,300 | ₩16,910 | +2.92% | 2.3만 |
|---|
| 2025.11.07 | ₩16,500 | ₩16,890 | ₩16,010 | ₩16,430 | -0.42% | 7.2만 |
|---|
| 2025.11.06 | ₩16,970 | ₩17,280 | ₩16,600 | ₩16,960 | -0.06% | 3.2만 |
|---|
| 2025.11.05 | ₩17,620 | ₩17,620 | ₩16,270 | ₩16,830 | -4.48% | 8.4만 |
|---|
| 2025.11.04 | ₩18,240 | ₩18,330 | ₩17,610 | ₩17,620 | -3.40% | 6만 |
|---|
| 2025.11.03 | ₩18,000 | ₩18,610 | ₩18,000 | ₩18,230 | +1.28% | 11.7만 |
|---|
| 2025.10.31 | ₩17,570 | ₩18,000 | ₩17,450 | ₩17,640 | +0.40% | 4.2만 |
|---|
| 2025.10.30 | ₩17,580 | ₩18,190 | ₩17,400 | ₩17,550 | -0.17% | 6.8만 |
|---|
| 2025.10.29 | ₩17,930 | ₩18,040 | ₩17,200 | ₩17,370 | -3.12% | 9.5만 |
|---|
| 2025.10.28 | ₩18,380 | ₩18,450 | ₩17,880 | ₩17,930 | -2.45% | 6.1만 |
|---|
| 2025.10.27 | ₩18,240 | ₩18,930 | ₩18,240 | ₩18,380 | +0.77% | 6.1만 |
|---|
| 2025.10.24 | ₩18,100 | ₩18,300 | ₩17,960 | ₩18,240 | +0.77% | 3만 |
|---|
| 2025.10.23 | ₩18,290 | ₩18,590 | ₩18,010 | ₩18,010 | -1.53% | 6.7만 |
|---|
| 2025.10.22 | ₩18,010 | ₩18,320 | ₩17,860 | ₩18,300 | +1.61% | 5.6만 |
|---|
| 2025.10.21 | ₩18,100 | ₩18,400 | ₩17,830 | ₩17,960 | -0.77% | 4.9만 |
|---|
| 2025.10.20 | ₩17,640 | ₩18,170 | ₩17,640 | ₩18,080 | +2.49% | 4.2만 |
|---|
| 2025.10.17 | ₩18,140 | ₩18,140 | ₩17,450 | ₩17,570 | -3.14% | 7.8만 |
|---|
| 2025.10.16 | ₩18,300 | ₩18,300 | ₩17,970 | ₩17,970 | -1.80% | 7.5만 |
|---|
| 2025.10.15 | ₩18,150 | ₩18,590 | ₩18,140 | ₩18,290 | +0.77% | 4.2만 |
|---|
| 2025.10.14 | ₩18,590 | ₩18,590 | ₩17,950 | ₩18,040 | -2.96% | 7.9만 |
|---|
| 2025.10.13 | ₩18,300 | ₩18,660 | ₩18,150 | ₩18,390 | +0.49% | 9.9만 |
|---|
| 2025.10.10 | ₩19,400 | ₩19,400 | ₩18,240 | ₩18,780 | -3.20% | 17만 |
|---|