시장 데이터를 불러오는 중
전체 종목
엔젤로보틱스 과거 주가
455900.KQ · KOSDAQ
주요 제품·사업: 재활 전문 웨어러블 로봇, 근력 보조 무동력 웨어러블 슈트, 일상생활 보조 웨어러블 로봇 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
455900.KQ · KOSDAQ
주요 제품·사업: 재활 전문 웨어러블 로봇, 근력 보조 무동력 웨어러블 슈트, 일상생활 보조 웨어러블 로봇 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩22,150 | ₩22,950 | ₩20,500 | ₩20,500 | -7.45% | 19.7만 |
| 2026.10.07 | ₩22,300 | ₩22,700 | ₩22,050 | ₩22,200 | -0.45% | 4.7만 |
| 2026.10.06 | ₩22,000 | ₩22,850 | ₩21,700 | ₩22,450 | +2.05% | 6.7만 |
| 2026.10.02 | ₩21,750 | ₩22,000 | ₩21,350 | ₩21,700 | -0.23% | 2.9만 |
| 2026.10.01 | ₩21,300 | ₩21,850 | ₩21,050 | ₩21,600 | +1.41% | 3만 |
| 2026.09.30 | ₩21,250 | ₩21,400 | ₩21,050 | ₩21,100 | -0.71% | 1.8만 |
| 2026.09.29 | ₩22,000 | ₩22,000 | ₩21,050 | ₩21,400 | -2.73% | 5.6만 |
| 2026.09.28 | ₩21,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,700 |
| ₩20,700 |
| -2.13% |
| 1.8만 |
| 2026.09.23 | ₩21,700 | ₩21,900 | ₩21,000 | ₩21,250 | -2.07% | 2.3만 |
|---|
| 2026.09.22 | ₩21,750 | ₩21,800 | ₩21,150 | ₩21,200 | -2.53% | 2.1만 |
|---|
| 2026.09.21 | ₩21,300 | ₩21,950 | ₩20,850 | ₩21,800 | +2.35% | 4.8만 |
|---|
| 2026.09.18 | ₩20,700 | ₩21,450 | ₩20,300 | ₩21,450 | +3.62% | 5.1만 |
|---|
| 2026.09.17 | ₩20,100 | ₩20,750 | ₩20,050 | ₩20,400 | +1.49% | 2.7만 |
|---|
| 2026.09.16 | ₩20,650 | ₩20,950 | ₩20,000 | ₩20,200 | -2.18% | 2.9만 |
|---|
| 2026.09.15 | ₩20,200 | ₩21,300 | ₩20,200 | ₩20,600 | +1.98% | 4.3만 |
|---|
| 2026.09.14 | ₩20,700 | ₩20,850 | ₩20,100 | ₩20,100 | -2.90% | 2.9만 |
|---|
| 2026.09.11 | ₩21,350 | ₩21,450 | ₩20,650 | ₩21,100 | -1.17% | 8.6만 |
|---|
| 2026.09.10 | ₩22,550 | ₩22,650 | ₩21,600 | ₩21,800 | -3.33% | 6.2만 |
|---|
| 2026.09.09 | ₩21,050 | ₩21,950 | ₩21,000 | ₩21,550 | +2.38% | 3.4만 |
|---|
| 2026.09.08 | ₩21,100 | ₩21,850 | ₩20,450 | ₩21,300 | +0.95% | 6.9만 |
|---|
| 2026.09.07 | ₩21,050 | ₩22,000 | ₩21,000 | ₩21,300 | +1.19% | 14.3만 |
|---|
| 2026.09.04 | ₩19,860 | ₩21,400 | ₩19,860 | ₩20,500 | +3.22% | 8.6만 |
|---|
| 2026.09.03 | ₩19,830 | ₩20,200 | ₩19,380 | ₩19,530 | -1.51% | 2.5만 |
|---|
| 2026.09.02 | ₩19,600 | ₩20,200 | ₩19,600 | ₩19,810 | +1.07% | 2만 |
|---|
| 2026.09.01 | ₩20,900 | ₩20,950 | ₩20,250 | ₩20,250 | -3.11% | 2.8만 |
|---|
| 2026.08.31 | ₩20,300 | ₩20,800 | ₩19,500 | ₩20,800 | +2.46% | 3.3만 |
|---|
| 2026.08.28 | ₩20,750 | ₩20,750 | ₩20,250 | ₩20,450 | -1.45% | 2.2만 |
|---|
| 2026.08.27 | ₩20,650 | ₩20,850 | ₩20,300 | ₩20,800 | +0.73% | 3.2만 |
|---|
| 2026.08.26 | ₩21,000 | ₩21,200 | ₩20,400 | ₩20,600 | -1.90% | 3.2만 |
|---|
| 2026.08.25 | ₩21,200 | ₩21,200 | ₩20,000 | ₩20,850 | -1.65% | 4.2만 |
|---|
| 2026.08.24 | ₩20,650 | ₩20,750 | ₩20,100 | ₩20,100 | -2.66% | 2.7만 |
|---|
| 2026.08.21 | ₩21,000 | ₩21,100 | ₩20,150 | ₩20,350 | -3.10% | 4.8만 |
|---|
| 2026.08.20 | ₩21,500 | ₩21,850 | ₩21,150 | ₩21,700 | +0.93% | 3.2만 |
|---|
| 2026.08.19 | ₩21,950 | ₩22,850 | ₩21,250 | ₩21,250 | -3.19% | 7.6만 |
|---|
| 2026.08.18 | ₩23,700 | ₩24,100 | ₩22,400 | ₩22,650 | -4.43% | 16.4만 |
|---|
| 2026.08.14 | ₩22,900 | ₩23,850 | ₩22,200 | ₩22,950 | +0.22% | 13.9만 |
|---|
| 2026.08.13 | ₩22,700 | ₩23,100 | ₩22,200 | ₩22,700 | 0.00% | 9.7만 |
|---|
| 2026.08.12 | ₩22,250 | ₩23,000 | ₩21,750 | ₩22,450 | +0.90% | 9.2만 |
|---|
| 2026.08.11 | ₩23,450 | ₩23,450 | ₩22,000 | ₩22,400 | -4.48% | 11.1만 |
|---|
| 2026.08.10 | ₩21,900 | ₩22,500 | ₩21,400 | ₩22,300 | +1.83% | 10.4만 |
|---|
| 2026.08.07 | ₩23,250 | ₩23,300 | ₩21,750 | ₩22,100 | -4.95% | 11.4만 |
|---|
| 2026.08.06 | ₩24,050 | ₩24,150 | ₩22,300 | ₩23,100 | -3.95% | 25만 |
|---|
| 2026.08.05 | ₩22,600 | ₩23,150 | ₩21,500 | ₩23,000 | +1.77% | 19.4만 |
|---|
| 2026.08.04 | ₩21,750 | ₩22,650 | ₩21,200 | ₩22,500 | +3.45% | 26.4만 |
|---|
| 2026.08.03 | ₩22,750 | ₩25,400 | ₩22,300 | ₩22,700 | -0.22% | 87.2만 |
|---|
| 2026.07.31 | ₩19,420 | ₩20,650 | ₩18,680 | ₩20,150 | +3.76% | 51.4만 |
|---|
| 2026.07.30 | ₩24,500 | ₩24,600 | ₩17,510 | ₩19,050 | -22.24% | 88.4만 |
|---|
| 2026.07.29 | ₩20,650 | ₩20,650 | ₩20,650 | ₩20,650 | 0.00% | 2.6만 |
|---|
| 2026.07.28 | ₩16,720 | ₩17,550 | ₩15,830 | ₩15,900 | -4.90% | 3.3만 |
|---|
| 2026.07.27 | ₩17,250 | ₩18,970 | ₩16,850 | ₩17,670 | +2.43% | 6.2만 |
|---|
| 2026.07.24 | ₩17,140 | ₩17,140 | ₩16,380 | ₩16,490 | -3.79% | 2.5만 |
|---|
| 2026.07.23 | ₩17,480 | ₩17,680 | ₩16,710 | ₩17,510 | +0.17% | 5만 |
|---|
| 2026.07.22 | ₩17,350 | ₩18,360 | ₩16,500 | ₩16,950 | -2.31% | 9만 |
|---|
| 2026.07.21 | ₩15,260 | ₩16,440 | ₩14,860 | ₩15,950 | +4.52% | 3.4만 |
|---|
| 2026.07.20 | ₩15,950 | ₩15,980 | ₩15,100 | ₩15,140 | -5.08% | 3.2만 |
|---|
| 2026.07.16 | ₩16,950 | ₩16,950 | ₩16,260 | ₩16,470 | -2.83% | 2.2만 |
|---|
| 2026.07.15 | ₩16,690 | ₩17,600 | ₩16,530 | ₩17,150 | +2.76% | 2.9만 |
|---|
| 2026.07.14 | ₩16,580 | ₩17,030 | ₩15,730 | ₩16,150 | -2.59% | 3.8만 |
|---|
| 2026.07.13 | ₩18,240 | ₩18,780 | ₩16,900 | ₩17,070 | -6.41% | 3.7만 |
|---|
| 2026.07.10 | ₩16,260 | ₩18,680 | ₩16,260 | ₩18,240 | +12.18% | 7.2만 |
|---|
| 2026.07.09 | ₩15,700 | ₩17,110 | ₩15,700 | ₩16,090 | +2.48% | 4.6만 |
|---|
| 2026.07.08 | ₩16,520 | ₩17,200 | ₩15,780 | ₩15,980 | -3.27% | 6.9만 |
|---|
| 2026.07.07 | ₩18,040 | ₩18,680 | ₩17,150 | ₩17,350 | -3.82% | 4.6만 |
|---|
| 2026.07.06 | ₩18,720 | ₩18,720 | ₩18,020 | ₩18,600 | -0.64% | 2.7만 |
|---|
| 2026.07.03 | ₩19,290 | ₩19,560 | ₩17,950 | ₩18,440 | -4.41% | 9.5만 |
|---|
| 2026.07.02 | ₩20,700 | ₩20,700 | ₩19,000 | ₩19,100 | -7.73% | 4.3만 |
|---|
| 2026.07.01 | ₩20,250 | ₩21,100 | ₩19,820 | ₩20,700 | +2.22% | 4.8만 |
|---|
| 2026.06.30 | ₩20,450 | ₩20,800 | ₩19,870 | ₩20,250 | -0.98% | 5.4만 |
|---|
| 2026.06.29 | ₩17,960 | ₩20,200 | ₩17,820 | ₩20,150 | +12.19% | 5.4만 |
|---|
| 2026.06.26 | ₩19,700 | ₩20,100 | ₩17,830 | ₩18,230 | -7.46% | 7.2만 |
|---|
| 2026.06.25 | ₩22,150 | ₩22,150 | ₩19,890 | ₩20,100 | -9.26% | 5.3만 |
|---|
| 2026.06.24 | ₩19,710 | ₩20,500 | ₩19,510 | ₩20,500 | +4.01% | 6.1만 |
|---|
| 2026.06.23 | ₩21,550 | ₩21,800 | ₩19,800 | ₩19,810 | -8.07% | 6.7만 |
|---|
| 2026.06.22 | ₩22,350 | ₩22,900 | ₩21,350 | ₩21,600 | -3.36% | 5.3만 |
|---|
| 2026.06.19 | ₩23,150 | ₩23,300 | ₩21,750 | ₩22,250 | -3.89% | 8.1만 |
|---|
| 2026.06.18 | ₩25,000 | ₩25,000 | ₩23,450 | ₩23,500 | -6.00% | 5.6만 |
|---|
| 2026.06.17 | ₩24,150 | ₩24,450 | ₩22,600 | ₩24,100 | -0.21% | 4.9만 |
|---|
| 2026.06.16 | ₩26,200 | ₩26,200 | ₩24,150 | ₩24,550 | -6.30% | 6.4만 |
|---|
| 2026.06.15 | ₩25,900 | ₩27,000 | ₩25,000 | ₩25,250 | -2.51% | 6.4만 |
|---|
| 2026.06.12 | ₩22,850 | ₩26,800 | ₩22,650 | ₩25,100 | +9.85% | 23.3만 |
|---|
| 2026.06.11 | ₩21,950 | ₩22,100 | ₩21,000 | ₩21,950 | 0.00% | 7.7만 |
|---|
| 2026.06.10 | ₩22,750 | ₩23,600 | ₩21,850 | ₩22,450 | -1.32% | 11 |
|---|
| 2026.06.09 | ₩23,250 | ₩23,850 | ₩22,500 | ₩23,300 | +0.22% | 7.4만 |
|---|
| 2026.06.08 | ₩24,000 | ₩24,400 | ₩22,900 | ₩22,950 | -4.38% | 10.5만 |
|---|
| 2026.06.05 | ₩26,900 | ₩27,050 | ₩25,200 | ₩26,400 | -1.86% | 8.5만 |
|---|
| 2026.06.04 | ₩27,750 | ₩27,900 | ₩26,450 | ₩27,200 | -1.98% | 10.1만 |
|---|
| 2026.06.02 | ₩31,100 | ₩32,700 | ₩28,200 | ₩29,300 | -5.79% | 39.5만 |
|---|
| 2026.06.01 | ₩28,400 | ₩32,300 | ₩28,200 | ₩31,600 | +11.27% | 100.9만 |
|---|
| 2026.05.29 | ₩26,050 | ₩26,600 | ₩24,800 | ₩25,900 | -0.58% | 10.9만 |
|---|
| 2026.05.28 | ₩26,400 | ₩27,050 | ₩24,500 | ₩25,450 | -3.60% | 5.5만 |
|---|
| 2026.05.27 | ₩27,200 | ₩27,250 | ₩25,750 | ₩25,850 | -4.96% | 7.4만 |
|---|
| 2026.05.26 | ₩28,650 | ₩28,800 | ₩27,400 | ₩27,400 | -4.36% | 6.4만 |
|---|
| 2026.05.22 | ₩28,400 | ₩28,850 | ₩27,400 | ₩28,100 | -1.06% | 5.8만 |
|---|
| 2026.05.21 | ₩25,750 | ₩28,400 | ₩25,750 | ₩27,850 | +8.16% | 8.2만 |
|---|
| 2026.05.20 | ₩26,450 | ₩26,500 | ₩24,600 | ₩25,200 | -4.73% | 7.9만 |
|---|
| 2026.05.19 | ₩28,350 | ₩28,650 | ₩26,250 | ₩26,800 | -5.47% | 9.6만 |
|---|
| 2026.05.18 | ₩30,350 | ₩30,500 | ₩28,300 | ₩29,000 | -4.45% | 10만 |
|---|
| 2026.05.15 | ₩30,700 | ₩31,800 | ₩28,800 | ₩29,750 | -3.09% | 35.2만 |
|---|
| 2026.05.14 | ₩30,050 | ₩30,475 | ₩29,100 | ₩29,950 | -0.33% | 12.6만 |
|---|
| 2026.05.13 | ₩28,750 | ₩29,650 | ₩28,000 | ₩29,000 | +0.87% | 8.2만 |
|---|
| 2026.05.12 | ₩29,200 | ₩30,250 | ₩27,450 | ₩28,250 | -3.25% | 17.7만 |
|---|
| 2026.05.11 | ₩29,300 | ₩29,350 | ₩28,000 | ₩28,500 | -2.73% | 9만 |
|---|
| 2026.05.08 | ₩29,450 | ₩29,950 | ₩28,800 | ₩29,000 | -1.53% | 10.7만 |
|---|
| 2026.05.07 | ₩29,150 | ₩29,250 | ₩28,200 | ₩28,500 | -2.23% | 5.4만 |
|---|
| 2026.05.06 | ₩30,050 | ₩30,050 | ₩29,000 | ₩29,150 | -3.00% | 9.2만 |
|---|
| 2026.05.04 | ₩31,100 | ₩31,100 | ₩30,000 | ₩30,200 | -2.89% | 6.8만 |
|---|
| 2026.04.30 | ₩32,050 | ₩32,200 | ₩30,000 | ₩30,350 | -5.30% | 17만 |
|---|
| 2026.04.29 | ₩30,400 | ₩30,600 | ₩29,900 | ₩30,350 | -0.16% | 7.6만 |
|---|
| 2026.04.28 | ₩30,800 | ₩30,950 | ₩29,650 | ₩29,900 | -2.92% | 8.1만 |
|---|
| 2026.04.27 | ₩29,650 | ₩30,250 | ₩29,250 | ₩30,050 | +1.35% | 13.7만 |
|---|
| 2026.04.24 | ₩28,500 | ₩29,600 | ₩28,200 | ₩29,050 | +1.93% | 5.8만 |
|---|
| 2026.04.23 | ₩29,500 | ₩29,500 | ₩28,250 | ₩28,650 | -2.88% | 4만 |
|---|
| 2026.04.22 | ₩28,800 | ₩28,950 | ₩28,150 | ₩28,900 | +0.35% | 3.3만 |
|---|
| 2026.04.21 | ₩29,050 | ₩29,150 | ₩28,650 | ₩28,850 | -0.69% | 3.1만 |
|---|
| 2026.04.20 | ₩28,750 | ₩29,300 | ₩28,550 | ₩28,700 | -0.17% | 3.2만 |
|---|
| 2026.04.17 | ₩29,600 | ₩29,600 | ₩28,800 | ₩29,150 | -1.52% | 4.8만 |
|---|
| 2026.04.16 | ₩28,800 | ₩29,150 | ₩28,500 | ₩28,800 | 0.00% | 5.6만 |
|---|
| 2026.04.15 | ₩28,300 | ₩28,350 | ₩27,900 | ₩28,300 | 0.00% | 5.1만 |
|---|
| 2026.04.14 | ₩27,250 | ₩27,750 | ₩27,050 | ₩27,650 | +1.47% | 4.8만 |
|---|
| 2026.04.13 | ₩26,550 | ₩26,800 | ₩26,400 | ₩26,650 | +0.38% | 2.3만 |
|---|
| 2026.04.10 | ₩28,200 | ₩28,300 | ₩27,150 | ₩27,400 | -2.84% | 4.3만 |
|---|
| 2026.04.09 | ₩26,950 | ₩28,200 | ₩26,350 | ₩28,000 | +3.90% | 12.3만 |
|---|
| 2026.04.08 | ₩26,450 | ₩27,250 | ₩26,300 | ₩27,250 | +3.02% | 5.2만 |
|---|
| 2026.04.07 | ₩26,000 | ₩26,150 | ₩25,100 | ₩25,400 | -2.31% | 2.9만 |
|---|
| 2026.04.06 | ₩25,800 | ₩25,800 | ₩25,150 | ₩25,300 | -1.94% | 2.8만 |
|---|
| 2026.04.03 | ₩26,400 | ₩26,700 | ₩25,400 | ₩25,700 | -2.65% | 3.5만 |
|---|
| 2026.04.02 | ₩28,050 | ₩28,050 | ₩25,300 | ₩25,700 | -8.38% | 9.5만 |
|---|
| 2026.04.01 | ₩25,550 | ₩26,950 | ₩25,550 | ₩26,600 | +4.11% | 4.8만 |
|---|
| 2026.03.31 | ₩25,750 | ₩26,000 | ₩24,800 | ₩24,800 | -3.69% | 5.5만 |
|---|
| 2026.03.30 | ₩25,550 | ₩26,150 | ₩25,300 | ₩25,700 | +0.59% | 3.3만 |
|---|
| 2026.03.27 | ₩25,900 | ₩26,900 | ₩25,100 | ₩26,800 | +3.47% | 4.1만 |
|---|
| 2026.03.26 | ₩27,700 | ₩27,700 | ₩26,500 | ₩26,700 | -3.61% | 3.5만 |
|---|
| 2026.03.25 | ₩27,100 | ₩27,800 | ₩26,950 | ₩27,650 | +2.03% | 3.6만 |
|---|
| 2026.03.24 | ₩26,800 | ₩27,000 | ₩25,600 | ₩26,650 | -0.56% | 4.3만 |
|---|
| 2026.03.23 | ₩26,500 | ₩26,750 | ₩25,850 | ₩25,850 | -2.45% | 7.3만 |
|---|
| 2026.03.20 | ₩27,900 | ₩27,950 | ₩27,200 | ₩27,600 | -1.08% | 4.4만 |
|---|
| 2026.03.19 | ₩27,700 | ₩27,850 | ₩27,400 | ₩27,550 | -0.54% | 3.6만 |
|---|
| 2026.03.18 | ₩28,050 | ₩28,700 | ₩28,050 | ₩28,300 | +0.89% | 4.8만 |
|---|
| 2026.03.17 | ₩27,950 | ₩28,450 | ₩27,650 | ₩27,700 | -0.89% | 4.8만 |
|---|
| 2026.03.16 | ₩28,000 | ₩28,450 | ₩27,100 | ₩27,400 | -2.14% | 5.8만 |
|---|
| 2026.03.13 | ₩27,700 | ₩28,800 | ₩27,100 | ₩28,250 | +1.99% | 15.2만 |
|---|
| 2026.03.12 | ₩28,700 | ₩29,000 | ₩28,100 | ₩28,700 | 0.00% | 5.9만 |
|---|
| 2026.03.11 | ₩29,150 | ₩29,700 | ₩28,500 | ₩29,150 | 0.00% | 11.3만 |
|---|
| 2026.03.10 | ₩28,200 | ₩28,500 | ₩27,650 | ₩27,900 | -1.06% | 8만 |
|---|
| 2026.03.09 | ₩26,800 | ₩27,600 | ₩25,550 | ₩26,800 | 0.00% | 12만 |
|---|
| 2026.03.06 | ₩28,350 | ₩30,275 | ₩27,800 | ₩29,050 | +2.47% | 14.4만 |
|---|
| 2026.03.05 | ₩27,200 | ₩28,800 | ₩27,200 | ₩28,100 | +3.31% | 14만 |
|---|
| 2026.03.04 | ₩28,000 | ₩29,200 | ₩24,800 | ₩25,600 | -8.57% | 30.7만 |
|---|
| 2026.03.03 | ₩33,050 | ₩33,800 | ₩30,800 | ₩30,800 | -6.81% | 21.2만 |
|---|
| 2026.02.27 | ₩34,900 | ₩34,950 | ₩34,050 | ₩34,450 | -1.29% | 11.7만 |
|---|
| 2026.02.26 | ₩35,650 | ₩36,500 | ₩35,100 | ₩35,200 | -1.26% | 25.9만 |
|---|
| 2026.02.25 | ₩35,050 | ₩35,150 | ₩34,150 | ₩35,000 | -0.14% | 13.4만 |
|---|
| 2026.02.24 | ₩33,200 | ₩34,500 | ₩32,800 | ₩34,300 | +3.31% | 12.2만 |
|---|
| 2026.02.23 | ₩34,450 | ₩34,650 | ₩33,200 | ₩33,400 | -3.05% | 13.3만 |
|---|
| 2026.02.20 | ₩35,300 | ₩35,350 | ₩33,000 | ₩34,200 | -3.12% | 9.8만 |
|---|
| 2026.02.19 | ₩35,200 | ₩35,450 | ₩34,050 | ₩35,100 | -0.28% | 14.1만 |
|---|
| 2026.02.13 | ₩34,650 | ₩35,500 | ₩34,300 | ₩35,000 | +1.01% | 9만 |
|---|
| 2026.02.12 | ₩36,600 | ₩36,700 | ₩35,250 | ₩35,650 | -2.60% | 16.6만 |
|---|
| 2026.02.11 | ₩34,850 | ₩35,300 | ₩33,650 | ₩34,900 | +0.14% | 12.8만 |
|---|
| 2026.02.10 | ₩36,000 | ₩36,200 | ₩34,600 | ₩34,700 | -3.61% | 11.7만 |
|---|
| 2026.02.09 | ₩34,700 | ₩34,800 | ₩33,800 | ₩34,400 | -0.86% | 10.9만 |
|---|
| 2026.02.06 | ₩33,800 | ₩34,300 | ₩32,400 | ₩33,300 | -1.48% | 19.4만 |
|---|
| 2026.02.05 | ₩36,800 | ₩36,800 | ₩35,000 | ₩35,350 | -3.94% | 16.8만 |
|---|
| 2026.02.04 | ₩37,000 | ₩37,300 | ₩36,400 | ₩37,200 | +0.54% | 17.6만 |
|---|
| 2026.02.03 | ₩36,150 | ₩37,350 | ₩35,450 | ₩36,750 | +1.66% | 19.7만 |
|---|
| 2026.02.02 | ₩36,200 | ₩38,050 | ₩35,000 | ₩35,200 | -2.76% | 26.4만 |
|---|
| 2026.01.30 | ₩38,100 | ₩38,550 | ₩36,750 | ₩37,200 | -2.36% | 34만 |
|---|
| 2026.01.29 | ₩37,800 | ₩37,800 | ₩36,050 | ₩37,350 | -1.19% | 41.5만 |
|---|
| 2026.01.28 | ₩38,950 | ₩39,300 | ₩37,700 | ₩38,200 | -1.93% | 50.1만 |
|---|
| 2026.01.27 | ₩38,300 | ₩39,000 | ₩37,300 | ₩38,150 | -0.39% | 36.4만 |
|---|
| 2026.01.26 | ₩35,800 | ₩39,650 | ₩35,400 | ₩39,500 | +10.34% | 87.7만 |
|---|
| 2026.01.23 | ₩38,900 | ₩39,500 | ₩36,650 | ₩36,800 | -5.40% | 59.5만 |
|---|
| 2026.01.22 | ₩43,100 | ₩43,950 | ₩37,800 | ₩38,700 | -10.21% | 139.3만 |
|---|
| 2026.01.21 | ₩34,750 | ₩41,400 | ₩34,650 | ₩38,750 | +11.51% | 199.1만 |
|---|
| 2026.01.20 | ₩38,200 | ₩39,550 | ₩33,300 | ₩36,600 | -4.19% | 139.4만 |
|---|
| 2026.01.19 | ₩35,700 | ₩36,750 | ₩35,250 | ₩36,500 | +2.24% | 101.8만 |
|---|
| 2026.01.16 | ₩36,300 | ₩36,900 | ₩34,250 | ₩34,600 | -4.68% | 125.3만 |
|---|
| 2026.01.15 | ₩31,100 | ₩37,700 | ₩30,900 | ₩37,500 | +20.58% | 300.6만 |
|---|
| 2026.01.14 | ₩31,300 | ₩32,350 | ₩30,550 | ₩31,450 | +0.48% | 40.3만 |
|---|
| 2026.01.13 | ₩29,750 | ₩30,400 | ₩29,400 | ₩30,350 | +2.02% | 19.1만 |
|---|
| 2026.01.12 | ₩29,000 | ₩29,300 | ₩28,600 | ₩29,100 | +0.34% | 12만 |
|---|
| 2026.01.09 | ₩29,650 | ₩29,650 | ₩28,400 | ₩28,850 | -2.70% | 14.5만 |
|---|
| 2026.01.08 | ₩30,550 | ₩30,550 | ₩29,250 | ₩29,300 | -4.09% | 17.3만 |
|---|
| 2026.01.07 | ₩30,750 | ₩30,950 | ₩30,000 | ₩30,300 | -1.46% | 19.1만 |
|---|
| 2026.01.06 | ₩31,600 | ₩31,700 | ₩30,300 | ₩30,500 | -3.48% | 19.2만 |
|---|
| 2026.01.05 | ₩31,100 | ₩31,450 | ₩30,150 | ₩31,350 | +0.80% | 17.6만 |
|---|
| 2026.01.02 | ₩30,700 | ₩31,700 | ₩30,300 | ₩31,300 | +1.95% | 18.6만 |
|---|
| 2025.12.30 | ₩33,200 | ₩33,250 | ₩30,600 | ₩30,650 | -7.68% | 35.2만 |
|---|
| 2025.12.29 | ₩30,700 | ₩33,000 | ₩30,550 | ₩32,750 | +6.68% | 49.1만 |
|---|
| 2025.12.26 | ₩30,550 | ₩30,600 | ₩29,800 | ₩30,400 | -0.49% | 13.4만 |
|---|
| 2025.12.24 | ₩31,150 | ₩31,150 | ₩29,900 | ₩30,050 | -3.53% | 16.3만 |
|---|
| 2025.12.23 | ₩32,200 | ₩33,000 | ₩30,750 | ₩30,950 | -3.88% | 30.2만 |
|---|
| 2025.12.22 | ₩31,600 | ₩33,050 | ₩30,700 | ₩32,100 | +1.58% | 39.4만 |
|---|
| 2025.12.19 | ₩30,500 | ₩30,650 | ₩29,200 | ₩30,600 | +0.33% | 13만 |
|---|
| 2025.12.18 | ₩29,200 | ₩30,700 | ₩29,100 | ₩30,050 | +2.91% | 12.7만 |
|---|
| 2025.12.17 | ₩31,650 | ₩31,650 | ₩29,800 | ₩30,050 | -5.06% | 17.1만 |
|---|
| 2025.12.16 | ₩32,750 | ₩32,750 | ₩31,050 | ₩31,100 | -5.04% | 23.5만 |
|---|
| 2025.12.15 | ₩32,200 | ₩33,550 | ₩31,700 | ₩32,600 | +1.24% | 46.1만 |
|---|
| 2025.12.12 | ₩31,300 | ₩32,900 | ₩30,800 | ₩32,850 | +4.95% | 39.3만 |
|---|
| 2025.12.11 | ₩31,600 | ₩32,000 | ₩30,750 | ₩31,250 | -1.11% | 18.8만 |
|---|
| 2025.12.10 | ₩31,700 | ₩31,900 | ₩31,100 | ₩31,300 | -1.26% | 12.3만 |
|---|
| 2025.12.09 | ₩31,400 | ₩32,000 | ₩30,950 | ₩31,600 | +0.64% | 14.6만 |
|---|
| 2025.12.08 | ₩31,500 | ₩32,400 | ₩30,600 | ₩31,800 | +0.95% | 25.8만 |
|---|
| 2025.12.05 | ₩33,000 | ₩33,000 | ₩31,050 | ₩31,250 | -5.30% | 38.9만 |
|---|
| 2025.12.04 | ₩33,650 | ₩34,500 | ₩32,000 | ₩32,300 | -4.01% | 59.3만 |
|---|
| 2025.12.03 | ₩32,700 | ₩32,950 | ₩31,800 | ₩32,400 | -0.92% | 42.5만 |
|---|
| 2025.12.02 | ₩30,500 | ₩31,600 | ₩29,700 | ₩31,300 | +2.62% | 23.6만 |
|---|
| 2025.12.01 | ₩31,550 | ₩32,050 | ₩29,500 | ₩30,000 | -4.91% | 38.8만 |
|---|
| 2025.11.28 | ₩30,500 | ₩31,200 | ₩29,800 | ₩31,200 | +2.30% | 48.1만 |
|---|
| 2025.11.27 | ₩28,350 | ₩29,350 | ₩28,050 | ₩29,200 | +3.00% | 18.5만 |
|---|
| 2025.11.26 | ₩27,900 | ₩28,250 | ₩27,400 | ₩28,250 | +1.25% | 10.1만 |
|---|
| 2025.11.25 | ₩29,350 | ₩29,400 | ₩27,700 | ₩28,000 | -4.60% | 13.9만 |
|---|
| 2025.11.24 | ₩30,100 | ₩30,250 | ₩28,700 | ₩28,900 | -3.99% | 22.2만 |
|---|
| 2025.11.21 | ₩26,950 | ₩29,950 | ₩26,500 | ₩29,700 | +10.20% | 48.7만 |
|---|
| 2025.11.20 | ₩29,250 | ₩29,350 | ₩28,100 | ₩28,250 | -3.42% | 18.6만 |
|---|
| 2025.11.19 | ₩30,000 | ₩32,000 | ₩27,300 | ₩27,750 | -7.50% | 130.4만 |
|---|
| 2025.11.18 | ₩26,850 | ₩27,200 | ₩25,650 | ₩25,800 | -3.91% | 10.8만 |
|---|
| 2025.11.17 | ₩27,950 | ₩28,250 | ₩27,100 | ₩27,250 | -2.50% | 6.6만 |
|---|
| 2025.11.14 | ₩28,300 | ₩28,450 | ₩27,550 | ₩27,550 | -2.65% | 9.2만 |
|---|
| 2025.11.13 | ₩28,750 | ₩29,600 | ₩28,150 | ₩29,350 | +2.09% | 10만 |
|---|
| 2025.11.12 | ₩29,100 | ₩29,250 | ₩28,400 | ₩28,950 | -0.52% | 6.8만 |
|---|
| 2025.11.11 | ₩29,150 | ₩29,300 | ₩27,900 | ₩28,350 | -2.74% | 15.5만 |
|---|
| 2025.11.10 | ₩28,550 | ₩28,550 | ₩27,200 | ₩28,400 | -0.53% | 11.4만 |
|---|
| 2025.11.07 | ₩27,350 | ₩29,200 | ₩27,050 | ₩27,750 | +1.46% | 17.4만 |
|---|
| 2025.11.06 | ₩31,000 | ₩31,100 | ₩27,950 | ₩28,700 | -7.42% | 23.8만 |
|---|
| 2025.11.05 | ₩31,500 | ₩32,050 | ₩28,900 | ₩30,100 | -4.44% | 39.1만 |
|---|
| 2025.11.04 | ₩33,000 | ₩33,850 | ₩31,950 | ₩32,800 | -0.61% | 46.3만 |
|---|
| 2025.11.03 | ₩31,300 | ₩33,850 | ₩31,050 | ₩33,650 | +7.51% | 116.4만 |
|---|
| 2025.10.31 | ₩33,050 | ₩33,900 | ₩30,550 | ₩31,050 | -6.05% | 108.3만 |
|---|
| 2025.10.30 | ₩29,250 | ₩29,800 | ₩28,250 | ₩29,400 | +0.51% | 22.8만 |
|---|
| 2025.10.29 | ₩30,000 | ₩30,100 | ₩29,100 | ₩29,450 | -1.83% | 21.1만 |
|---|
| 2025.10.28 | ₩30,600 | ₩30,900 | ₩29,800 | ₩29,900 | -2.29% | 18.9만 |
|---|
| 2025.10.27 | ₩30,900 | ₩30,950 | ₩29,800 | ₩30,300 | -1.94% | 19.7만 |
|---|
| 2025.10.24 | ₩30,250 | ₩31,250 | ₩29,800 | ₩30,350 | +0.33% | 30.4만 |
|---|
| 2025.10.23 | ₩30,250 | ₩31,100 | ₩29,700 | ₩29,950 | -0.99% | 19.3만 |
|---|
| 2025.10.22 | ₩31,500 | ₩31,550 | ₩29,900 | ₩31,050 | -1.43% | 28만 |
|---|
| 2025.10.21 | ₩33,350 | ₩33,450 | ₩31,100 | ₩31,100 | -6.75% | 59.4만 |
|---|
| 2025.10.20 | ₩31,400 | ₩32,200 | ₩30,700 | ₩31,700 | +0.96% | 58.6만 |
|---|
| 2025.10.17 | ₩30,500 | ₩32,450 | ₩30,050 | ₩30,250 | -0.82% | 64만 |
|---|
| 2025.10.16 | ₩33,450 | ₩35,150 | ₩30,800 | ₩32,100 | -4.04% | 205.8만 |
|---|
| 2025.10.15 | ₩28,500 | ₩31,300 | ₩27,700 | ₩30,500 | +7.02% | 338.5만 |
|---|
| 2025.10.14 | ₩27,200 | ₩28,100 | ₩24,950 | ₩25,650 | -5.70% | 94.7만 |
|---|
| 2025.10.13 | ₩25,800 | ₩26,750 | ₩25,350 | ₩26,650 | +3.29% | 27.8만 |
|---|
| 2025.10.10 | ₩24,600 | ₩26,450 | ₩24,250 | ₩26,400 | +7.32% | 47만 |
|---|