시장 데이터를 불러오는 중
전체 종목
우진엔텍 과거 주가
우진엔텍 · 457550.KQ · KOSDAQ
주요 제품·사업: 발전소 계측제어설비 정비 서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
우진엔텍 · 457550.KQ · KOSDAQ
주요 제품·사업: 발전소 계측제어설비 정비 서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,130 | ₩14,130 | ₩14,130 | ₩14,130 | 0.00% | 0 |
| 2026.10.07 | ₩14,130 | ₩14,130 | ₩14,130 | ₩14,130 | 0.00% | 0 |
| 2026.10.06 | ₩14,130 | ₩14,130 | ₩14,130 | ₩14,130 | 0.00% | 0 |
| 2026.10.02 | ₩14,130 | ₩14,130 | ₩14,130 | ₩14,130 | 0.00% | 0 |
| 2026.10.01 | ₩14,000 | ₩14,170 | ₩13,660 | ₩14,130 | +0.93% | 5.1만 |
| 2026.09.30 | ₩13,520 | ₩14,060 | ₩13,510 | ₩13,670 | +1.11% | 3만 |
| 2026.09.29 | ₩13,930 | ₩13,930 | ₩13,400 | ₩13,510 | -3.02% | 3.2만 |
| 2026.09.28 | ₩13,770 | ₩14,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,550 |
| ₩13,940 |
| +1.23% |
| 3.2만 |
| 2026.09.23 | ₩14,420 | ₩14,440 | ₩13,670 | ₩13,750 | -4.65% | 6.5만 |
|---|
| 2026.09.22 | ₩14,340 | ₩14,850 | ₩14,250 | ₩14,440 | +0.70% | 7.8만 |
|---|
| 2026.09.21 | ₩14,730 | ₩14,760 | ₩14,210 | ₩14,210 | -3.53% | 4.4만 |
|---|
| 2026.09.18 | ₩14,950 | ₩14,950 | ₩14,480 | ₩14,730 | -1.47% | 6.1만 |
|---|
| 2026.09.17 | ₩14,170 | ₩14,790 | ₩14,130 | ₩14,650 | +3.39% | 7.1만 |
|---|
| 2026.09.16 | ₩14,270 | ₩14,280 | ₩13,990 | ₩14,130 | -0.98% | 2.8만 |
|---|
| 2026.09.15 | ₩14,250 | ₩14,350 | ₩13,800 | ₩14,270 | +0.14% | 4.1만 |
|---|
| 2026.09.14 | ₩14,880 | ₩14,910 | ₩14,110 | ₩14,260 | -4.17% | 8.8만 |
|---|
| 2026.09.11 | ₩14,560 | ₩15,350 | ₩14,280 | ₩14,880 | +2.20% | 14.6만 |
|---|
| 2026.09.10 | ₩14,440 | ₩14,700 | ₩14,000 | ₩14,560 | +0.83% | 9.1만 |
|---|
| 2026.09.09 | ₩14,550 | ₩15,130 | ₩14,400 | ₩14,660 | +0.76% | 21.4만 |
|---|
| 2026.09.08 | ₩13,620 | ₩14,930 | ₩13,540 | ₩14,360 | +5.43% | 39.1만 |
|---|
| 2026.09.07 | ₩13,000 | ₩13,700 | ₩12,940 | ₩13,440 | +3.38% | 9.1만 |
|---|
| 2026.09.04 | ₩12,740 | ₩13,090 | ₩12,630 | ₩12,990 | +1.96% | 4.3만 |
|---|
| 2026.09.03 | ₩12,800 | ₩13,050 | ₩12,600 | ₩12,720 | -0.63% | 6.8만 |
|---|
| 2026.09.02 | ₩13,100 | ₩13,100 | ₩12,720 | ₩12,730 | -2.82% | 8.4만 |
|---|
| 2026.09.01 | ₩13,610 | ₩13,770 | ₩13,160 | ₩13,350 | -1.91% | 5.4만 |
|---|
| 2026.08.31 | ₩14,000 | ₩14,020 | ₩13,200 | ₩13,610 | -2.79% | 7.3만 |
|---|
| 2026.08.28 | ₩14,000 | ₩14,500 | ₩13,730 | ₩14,030 | +0.21% | 7.8만 |
|---|
| 2026.08.27 | ₩14,010 | ₩14,460 | ₩13,670 | ₩13,990 | -0.14% | 9만 |
|---|
| 2026.08.26 | ₩13,770 | ₩15,140 | ₩13,700 | ₩14,010 | +1.74% | 25.3만 |
|---|
| 2026.08.25 | ₩12,970 | ₩13,700 | ₩12,500 | ₩13,670 | +5.40% | 11.9만 |
|---|
| 2026.08.24 | ₩12,700 | ₩13,100 | ₩12,700 | ₩12,940 | +1.89% | 2.6만 |
|---|
| 2026.08.21 | ₩13,570 | ₩13,570 | ₩12,650 | ₩12,700 | -6.41% | 5.8만 |
|---|
| 2026.08.20 | ₩13,700 | ₩13,960 | ₩13,410 | ₩13,530 | -1.24% | 3.8만 |
|---|
| 2026.08.19 | ₩13,550 | ₩13,880 | ₩13,200 | ₩13,430 | -0.89% | 4.2만 |
|---|
| 2026.08.18 | ₩15,170 | ₩15,550 | ₩13,900 | ₩13,960 | -7.98% | 7.8만 |
|---|
| 2026.08.14 | ₩15,920 | ₩16,150 | ₩15,030 | ₩15,210 | -4.46% | 6.5만 |
|---|
| 2026.08.13 | ₩15,700 | ₩16,280 | ₩15,470 | ₩15,690 | -0.06% | 6.5만 |
|---|
| 2026.08.12 | ₩15,390 | ₩15,640 | ₩15,200 | ₩15,580 | +1.23% | 3.9만 |
|---|
| 2026.08.11 | ₩15,160 | ₩15,460 | ₩14,940 | ₩15,390 | +1.52% | 4.2만 |
|---|
| 2026.08.10 | ₩14,540 | ₩15,300 | ₩14,540 | ₩15,300 | +5.23% | 5만 |
|---|
| 2026.08.07 | ₩14,520 | ₩15,000 | ₩13,950 | ₩14,300 | -1.52% | 4.4만 |
|---|
| 2026.08.06 | ₩14,700 | ₩15,180 | ₩14,250 | ₩14,550 | -1.02% | 4.2만 |
|---|
| 2026.08.05 | ₩14,500 | ₩15,180 | ₩14,430 | ₩14,880 | +2.62% | 7.9만 |
|---|
| 2026.08.04 | ₩13,900 | ₩14,900 | ₩13,900 | ₩14,360 | +3.31% | 16.7만 |
|---|
| 2026.08.03 | ₩13,400 | ₩14,280 | ₩13,160 | ₩13,900 | +3.73% | 2.5만 |
|---|
| 2026.07.31 | ₩12,220 | ₩13,600 | ₩12,220 | ₩13,550 | +10.88% | 4.3만 |
|---|
| 2026.07.30 | ₩10,750 | ₩12,480 | ₩10,750 | ₩12,090 | +12.47% | 7만 |
|---|
| 2026.07.29 | ₩13,760 | ₩14,190 | ₩11,850 | ₩11,900 | -13.52% | 9.2만 |
|---|
| 2026.07.28 | ₩14,430 | ₩14,430 | ₩13,430 | ₩13,760 | -4.64% | 2.6만 |
|---|
| 2026.07.27 | ₩15,020 | ₩15,200 | ₩14,630 | ₩14,730 | -1.93% | 1.5만 |
|---|
| 2026.07.24 | ₩15,380 | ₩15,490 | ₩14,680 | ₩14,830 | -3.58% | 2.6만 |
|---|
| 2026.07.23 | ₩14,320 | ₩15,390 | ₩14,260 | ₩15,390 | +7.47% | 3.2만 |
|---|
| 2026.07.22 | ₩14,110 | ₩14,710 | ₩14,060 | ₩14,170 | +0.43% | 2.4만 |
|---|
| 2026.07.21 | ₩13,490 | ₩14,200 | ₩13,350 | ₩13,900 | +3.04% | 3.3만 |
|---|
| 2026.07.20 | ₩14,500 | ₩14,500 | ₩13,610 | ₩13,690 | -5.59% | 2.8만 |
|---|
| 2026.07.16 | ₩15,200 | ₩15,270 | ₩14,300 | ₩14,510 | -4.54% | 3.8만 |
|---|
| 2026.07.15 | ₩14,620 | ₩15,500 | ₩14,620 | ₩15,280 | +4.51% | 2.9만 |
|---|
| 2026.07.14 | ₩14,540 | ₩14,900 | ₩14,000 | ₩14,480 | -0.41% | 6.6만 |
|---|
| 2026.07.13 | ₩15,690 | ₩16,320 | ₩14,550 | ₩14,700 | -6.31% | 4.5만 |
|---|
| 2026.07.10 | ₩15,210 | ₩16,170 | ₩15,210 | ₩15,690 | +3.16% | 3.6만 |
|---|
| 2026.07.09 | ₩14,800 | ₩16,100 | ₩14,800 | ₩15,200 | +2.70% | 4.2만 |
|---|
| 2026.07.08 | ₩15,510 | ₩16,190 | ₩14,720 | ₩14,810 | -4.51% | 5.8만 |
|---|
| 2026.07.07 | ₩16,810 | ₩16,830 | ₩15,500 | ₩15,790 | -6.07% | 3.1만 |
|---|
| 2026.07.06 | ₩16,690 | ₩17,400 | ₩16,310 | ₩16,800 | +0.66% | 4.2만 |
|---|
| 2026.07.03 | ₩16,800 | ₩16,810 | ₩15,500 | ₩16,670 | -0.77% | 3.3만 |
|---|
| 2026.07.02 | ₩17,000 | ₩17,440 | ₩16,410 | ₩16,480 | -3.06% | 3만 |
|---|
| 2026.07.01 | ₩16,650 | ₩17,650 | ₩16,310 | ₩17,450 | +4.80% | 3.4만 |
|---|
| 2026.06.30 | ₩17,320 | ₩17,390 | ₩16,440 | ₩16,560 | -4.39% | 2.4만 |
|---|
| 2026.06.29 | ₩15,040 | ₩17,400 | ₩15,040 | ₩17,320 | +15.16% | 8.8만 |
|---|
| 2026.06.26 | ₩17,280 | ₩17,280 | ₩15,100 | ₩15,200 | -12.04% | 12.3만 |
|---|
| 2026.06.25 | ₩17,360 | ₩18,000 | ₩16,850 | ₩17,320 | -0.23% | 8.3만 |
|---|
| 2026.06.24 | ₩17,530 | ₩18,190 | ₩17,090 | ₩17,350 | -1.03% | 9.4만 |
|---|
| 2026.06.23 | ₩19,100 | ₩19,780 | ₩17,500 | ₩17,530 | -8.22% | 8.8만 |
|---|
| 2026.06.22 | ₩19,750 | ₩20,300 | ₩19,300 | ₩19,330 | -2.13% | 3.9만 |
|---|
| 2026.06.19 | ₩21,500 | ₩21,850 | ₩19,960 | ₩20,150 | -6.28% | 5.9만 |
|---|
| 2026.06.18 | ₩23,100 | ₩23,700 | ₩21,400 | ₩21,500 | -6.93% | 9.1만 |
|---|
| 2026.06.17 | ₩22,750 | ₩23,000 | ₩22,000 | ₩22,350 | -1.76% | 4.8만 |
|---|
| 2026.06.16 | ₩22,400 | ₩23,050 | ₩21,650 | ₩22,650 | +1.12% | 10.9만 |
|---|
| 2026.06.15 | ₩23,000 | ₩23,050 | ₩21,850 | ₩22,350 | -2.83% | 7.5만 |
|---|
| 2026.06.12 | ₩21,600 | ₩22,500 | ₩21,150 | ₩21,750 | +0.69% | 7.9만 |
|---|
| 2026.06.11 | ₩20,600 | ₩21,500 | ₩20,100 | ₩21,000 | +1.94% | 5.2만 |
|---|
| 2026.06.10 | ₩20,650 | ₩21,600 | ₩20,400 | ₩20,950 | +1.45% | 405 |
|---|
| 2026.06.09 | ₩19,300 | ₩21,700 | ₩19,300 | ₩21,200 | +9.84% | 8.7만 |
|---|
| 2026.06.08 | ₩20,300 | ₩21,050 | ₩19,500 | ₩19,510 | -3.89% | 9만 |
|---|
| 2026.06.05 | ₩21,550 | ₩21,900 | ₩20,850 | ₩21,650 | +0.46% | 5.2만 |
|---|
| 2026.06.04 | ₩21,000 | ₩23,000 | ₩20,900 | ₩22,300 | +6.19% | 7.7만 |
|---|
| 2026.06.02 | ₩22,000 | ₩22,350 | ₩20,400 | ₩21,000 | -4.55% | 8.7만 |
|---|
| 2026.06.01 | ₩22,000 | ₩22,700 | ₩21,000 | ₩22,000 | 0.00% | 14.7만 |
|---|
| 2026.05.29 | ₩22,950 | ₩23,200 | ₩21,500 | ₩22,050 | -3.92% | 7.4만 |
|---|
| 2026.05.28 | ₩23,300 | ₩23,600 | ₩22,100 | ₩22,950 | -1.50% | 8.1만 |
|---|
| 2026.05.27 | ₩24,600 | ₩24,700 | ₩23,050 | ₩23,300 | -5.28% | 8.8만 |
|---|
| 2026.05.26 | ₩24,750 | ₩25,200 | ₩24,500 | ₩24,600 | -0.61% | 7.2만 |
|---|
| 2026.05.22 | ₩24,300 | ₩25,200 | ₩24,000 | ₩24,450 | +0.62% | 8.3만 |
|---|
| 2026.05.21 | ₩23,150 | ₩24,650 | ₩23,150 | ₩23,800 | +2.81% | 7.5만 |
|---|
| 2026.05.20 | ₩22,150 | ₩23,250 | ₩21,100 | ₩22,950 | +3.61% | 14.5만 |
|---|
| 2026.05.19 | ₩22,500 | ₩23,250 | ₩21,800 | ₩22,150 | -1.56% | 10.7만 |
|---|
| 2026.05.18 | ₩23,850 | ₩23,850 | ₩22,000 | ₩23,100 | -3.14% | 10.5만 |
|---|
| 2026.05.15 | ₩25,400 | ₩25,400 | ₩23,350 | ₩24,050 | -5.31% | 16.1만 |
|---|
| 2026.05.14 | ₩26,050 | ₩26,400 | ₩24,900 | ₩25,150 | -3.45% | 9.1만 |
|---|
| 2026.05.13 | ₩25,850 | ₩26,650 | ₩24,900 | ₩25,950 | +0.39% | 9.7만 |
|---|
| 2026.05.12 | ₩27,700 | ₩28,350 | ₩25,000 | ₩25,850 | -6.68% | 24.3만 |
|---|
| 2026.05.11 | ₩28,850 | ₩28,850 | ₩27,350 | ₩27,500 | -4.68% | 14.1만 |
|---|
| 2026.05.08 | ₩29,000 | ₩29,250 | ₩27,500 | ₩28,950 | -0.17% | 27.3만 |
|---|
| 2026.05.07 | ₩29,000 | ₩30,050 | ₩28,300 | ₩29,400 | +1.38% | 43.2만 |
|---|
| 2026.05.06 | ₩28,300 | ₩29,500 | ₩27,650 | ₩28,450 | +0.53% | 43.2만 |
|---|
| 2026.05.04 | ₩27,550 | ₩28,300 | ₩27,450 | ₩28,200 | +2.36% | 18.8만 |
|---|
| 2026.04.30 | ₩28,200 | ₩28,200 | ₩27,050 | ₩27,250 | -3.37% | 12.5만 |
|---|
| 2026.04.29 | ₩27,550 | ₩28,250 | ₩27,300 | ₩27,950 | +1.45% | 14.4만 |
|---|
| 2026.04.28 | ₩28,350 | ₩28,450 | ₩27,550 | ₩27,550 | -2.82% | 12.8만 |
|---|
| 2026.04.27 | ₩28,100 | ₩28,700 | ₩27,750 | ₩28,150 | +0.18% | 19.1만 |
|---|
| 2026.04.24 | ₩28,250 | ₩28,300 | ₩27,600 | ₩28,050 | -0.71% | 21.9만 |
|---|
| 2026.04.23 | ₩26,950 | ₩28,850 | ₩26,650 | ₩28,150 | +4.45% | 69.8만 |
|---|
| 2026.04.22 | ₩26,400 | ₩26,450 | ₩25,650 | ₩26,450 | +0.19% | 11.5만 |
|---|
| 2026.04.21 | ₩26,600 | ₩26,950 | ₩26,200 | ₩26,400 | -0.75% | 11.3만 |
|---|
| 2026.04.20 | ₩26,700 | ₩27,200 | ₩26,150 | ₩26,600 | -0.37% | 11.3만 |
|---|
| 2026.04.17 | ₩27,100 | ₩27,100 | ₩26,200 | ₩26,800 | -1.11% | 9.8만 |
|---|
| 2026.04.16 | ₩26,700 | ₩27,500 | ₩26,600 | ₩26,850 | +0.56% | 19만 |
|---|
| 2026.04.15 | ₩26,650 | ₩26,700 | ₩26,050 | ₩26,200 | -1.69% | 13.7만 |
|---|
| 2026.04.14 | ₩25,850 | ₩26,150 | ₩25,650 | ₩25,900 | +0.19% | 10.9만 |
|---|
| 2026.04.13 | ₩24,900 | ₩25,800 | ₩24,000 | ₩25,550 | +2.61% | 9.8만 |
|---|
| 2026.04.10 | ₩25,900 | ₩25,900 | ₩24,900 | ₩24,900 | -3.86% | 11.8만 |
|---|
| 2026.04.09 | ₩25,750 | ₩26,050 | ₩25,000 | ₩25,150 | -2.33% | 11.1만 |
|---|
| 2026.04.08 | ₩25,000 | ₩25,800 | ₩24,650 | ₩25,750 | +3.00% | 14.6만 |
|---|
| 2026.04.07 | ₩24,650 | ₩24,750 | ₩23,550 | ₩23,950 | -2.84% | 8만 |
|---|
| 2026.04.06 | ₩25,300 | ₩25,650 | ₩24,050 | ₩24,400 | -3.56% | 9.5만 |
|---|
| 2026.04.03 | ₩24,500 | ₩25,300 | ₩24,200 | ₩25,150 | +2.65% | 8.3만 |
|---|
| 2026.04.02 | ₩26,200 | ₩26,250 | ₩23,300 | ₩23,900 | -8.78% | 13.9만 |
|---|
| 2026.04.01 | ₩25,250 | ₩25,950 | ₩25,250 | ₩25,750 | +1.98% | 6.9만 |
|---|
| 2026.03.31 | ₩24,750 | ₩25,450 | ₩24,050 | ₩24,250 | -2.02% | 12.9만 |
|---|
| 2026.03.30 | ₩24,350 | ₩25,125 | ₩23,550 | ₩24,650 | +1.23% | 8.3만 |
|---|
| 2026.03.27 | ₩25,400 | ₩26,000 | ₩24,900 | ₩25,600 | +0.79% | 12.1만 |
|---|
| 2026.03.26 | ₩27,750 | ₩27,750 | ₩26,200 | ₩26,300 | -5.23% | 15.1만 |
|---|
| 2026.03.25 | ₩27,800 | ₩28,500 | ₩26,750 | ₩27,700 | -0.36% | 20만 |
|---|
| 2026.03.24 | ₩29,800 | ₩29,800 | ₩26,500 | ₩27,600 | -7.38% | 29.7만 |
|---|
| 2026.03.23 | ₩29,700 | ₩30,800 | ₩28,300 | ₩28,850 | -2.86% | 55.2만 |
|---|
| 2026.03.20 | ₩29,100 | ₩31,475 | ₩28,800 | ₩30,450 | +4.64% | 83.4만 |
|---|
| 2026.03.19 | ₩28,200 | ₩29,450 | ₩27,800 | ₩28,350 | +0.53% | 19.1만 |
|---|
| 2026.03.18 | ₩28,250 | ₩29,550 | ₩28,150 | ₩28,800 | +1.95% | 26.4만 |
|---|
| 2026.03.17 | ₩29,150 | ₩29,850 | ₩28,050 | ₩28,250 | -3.09% | 26.7만 |
|---|
| 2026.03.16 | ₩28,800 | ₩31,200 | ₩28,550 | ₩28,850 | +0.17% | 76.9만 |
|---|
| 2026.03.13 | ₩27,750 | ₩29,500 | ₩27,250 | ₩28,550 | +2.88% | 43.7만 |
|---|
| 2026.03.12 | ₩27,150 | ₩29,800 | ₩26,850 | ₩28,350 | +4.42% | 73.6만 |
|---|
| 2026.03.11 | ₩26,150 | ₩27,650 | ₩25,750 | ₩26,500 | +1.34% | 32만 |
|---|
| 2026.03.10 | ₩25,500 | ₩26,650 | ₩25,100 | ₩25,950 | +1.76% | 26.8만 |
|---|
| 2026.03.09 | ₩25,000 | ₩26,250 | ₩23,700 | ₩24,550 | -1.80% | 17.7만 |
|---|
| 2026.03.06 | ₩24,600 | ₩26,200 | ₩24,050 | ₩26,050 | +5.89% | 19.9만 |
|---|
| 2026.03.05 | ₩23,050 | ₩25,500 | ₩23,050 | ₩24,600 | +6.72% | 25.4만 |
|---|
| 2026.03.04 | ₩25,050 | ₩25,550 | ₩20,700 | ₩21,500 | -14.17% | 54.8만 |
|---|
| 2026.03.03 | ₩28,450 | ₩29,100 | ₩26,250 | ₩26,300 | -7.56% | 36.7만 |
|---|
| 2026.02.27 | ₩30,750 | ₩31,500 | ₩29,100 | ₩29,100 | -5.37% | 35.2만 |
|---|
| 2026.02.26 | ₩31,000 | ₩31,500 | ₩29,900 | ₩30,000 | -3.23% | 35.8만 |
|---|
| 2026.02.25 | ₩32,350 | ₩32,900 | ₩30,650 | ₩30,900 | -4.48% | 53.9만 |
|---|
| 2026.02.24 | ₩32,500 | ₩34,900 | ₩31,300 | ₩32,250 | -0.77% | 155.5만 |
|---|
| 2026.02.23 | ₩29,900 | ₩33,400 | ₩28,900 | ₩31,700 | +6.02% | 321.8만 |
|---|
| 2026.02.20 | ₩28,900 | ₩31,200 | ₩28,350 | ₩29,250 | +1.21% | 140.7만 |
|---|
| 2026.02.19 | ₩29,500 | ₩29,500 | ₩28,450 | ₩28,900 | -2.03% | 74.8만 |
|---|
| 2026.02.13 | ₩27,400 | ₩29,400 | ₩26,450 | ₩28,050 | +2.37% | 79만 |
|---|
| 2026.02.12 | ₩28,300 | ₩28,300 | ₩27,350 | ₩27,400 | -3.18% | 25.5만 |
|---|
| 2026.02.11 | ₩27,500 | ₩29,450 | ₩27,200 | ₩28,300 | +2.91% | 136.6만 |
|---|
| 2026.02.10 | ₩27,200 | ₩27,500 | ₩26,500 | ₩27,050 | -0.55% | 14.2만 |
|---|
| 2026.02.09 | ₩26,800 | ₩27,600 | ₩26,450 | ₩27,100 | +1.12% | 22.1만 |
|---|
| 2026.02.06 | ₩26,000 | ₩26,600 | ₩24,550 | ₩26,000 | 0.00% | 17.3만 |
|---|
| 2026.02.05 | ₩26,800 | ₩28,150 | ₩26,100 | ₩26,550 | -0.93% | 47.9만 |
|---|
| 2026.02.04 | ₩27,600 | ₩27,650 | ₩26,600 | ₩27,000 | -2.17% | 34.7만 |
|---|
| 2026.02.03 | ₩25,400 | ₩26,350 | ₩25,200 | ₩26,050 | +2.56% | 15만 |
|---|
| 2026.02.02 | ₩26,100 | ₩26,850 | ₩24,850 | ₩24,850 | -4.79% | 32.5만 |
|---|
| 2026.01.30 | ₩27,800 | ₩27,800 | ₩26,700 | ₩26,700 | -3.96% | 28.1만 |
|---|
| 2026.01.29 | ₩27,550 | ₩28,450 | ₩27,100 | ₩27,900 | +1.27% | 46만 |
|---|
| 2026.01.28 | ₩28,200 | ₩28,450 | ₩27,300 | ₩27,400 | -2.84% | 40.2만 |
|---|
| 2026.01.27 | ₩31,500 | ₩31,500 | ₩28,000 | ₩28,150 | -10.63% | 134.5만 |
|---|
| 2026.01.26 | ₩26,400 | ₩28,100 | ₩26,200 | ₩27,450 | +3.98% | 67.4만 |
|---|
| 2026.01.23 | ₩26,550 | ₩28,100 | ₩26,000 | ₩26,100 | -1.69% | 70.7만 |
|---|
| 2026.01.22 | ₩29,100 | ₩29,550 | ₩26,200 | ₩26,450 | -9.11% | 118.7만 |
|---|
| 2026.01.21 | ₩30,400 | ₩31,350 | ₩27,150 | ₩28,150 | -7.40% | 232.5만 |
|---|
| 2026.01.20 | ₩24,200 | ₩31,400 | ₩23,350 | ₩31,050 | +28.31% | 510.3만 |
|---|
| 2026.01.19 | ₩24,650 | ₩24,850 | ₩23,600 | ₩24,200 | -1.83% | 51.3만 |
|---|
| 2026.01.16 | ₩21,800 | ₩24,500 | ₩21,800 | ₩23,400 | +7.34% | 84.2만 |
|---|
| 2026.01.15 | ₩22,100 | ₩22,100 | ₩21,650 | ₩21,900 | -0.90% | 6.4만 |
|---|
| 2026.01.14 | ₩22,550 | ₩22,950 | ₩21,700 | ₩22,000 | -2.44% | 14.7만 |
|---|
| 2026.01.13 | ₩22,600 | ₩22,650 | ₩21,950 | ₩22,200 | -1.77% | 10.5만 |
|---|
| 2026.01.12 | ₩22,400 | ₩23,550 | ₩22,350 | ₩22,700 | +1.34% | 32.4만 |
|---|
| 2026.01.09 | ₩21,150 | ₩21,700 | ₩20,700 | ₩21,650 | +2.36% | 9.8만 |
|---|
| 2026.01.08 | ₩21,300 | ₩21,300 | ₩20,550 | ₩20,700 | -2.82% | 6.4만 |
|---|
| 2026.01.07 | ₩21,600 | ₩21,950 | ₩20,900 | ₩21,300 | -1.39% | 7.8만 |
|---|
| 2026.01.06 | ₩21,850 | ₩21,950 | ₩21,050 | ₩21,600 | -1.14% | 7.9만 |
|---|
| 2026.01.05 | ₩20,650 | ₩21,600 | ₩20,650 | ₩21,400 | +3.63% | 12.7만 |
|---|
| 2026.01.02 | ₩20,300 | ₩20,700 | ₩20,150 | ₩20,600 | +1.48% | 3.7만 |
|---|
| 2025.12.30 | ₩20,450 | ₩20,700 | ₩20,150 | ₩20,200 | -1.22% | 6.5만 |
|---|
| 2025.12.29 | ₩20,350 | ₩20,850 | ₩20,100 | ₩20,600 | +1.23% | 5.6만 |
|---|
| 2025.12.26 | ₩20,650 | ₩20,850 | ₩20,300 | ₩20,450 | -0.97% | 6.6만 |
|---|
| 2025.12.24 | ₩21,250 | ₩21,250 | ₩20,700 | ₩20,850 | -1.88% | 3.8만 |
|---|
| 2025.12.23 | ₩21,700 | ₩21,750 | ₩21,000 | ₩21,050 | -3.00% | 5.2만 |
|---|
| 2025.12.22 | ₩21,700 | ₩22,100 | ₩21,600 | ₩21,750 | +0.23% | 4.6만 |
|---|
| 2025.12.19 | ₩20,900 | ₩21,650 | ₩20,800 | ₩21,600 | +3.35% | 6.7만 |
|---|
| 2025.12.18 | ₩20,750 | ₩20,900 | ₩20,500 | ₩20,600 | -0.72% | 4.7만 |
|---|
| 2025.12.17 | ₩21,300 | ₩21,525 | ₩20,900 | ₩21,100 | -0.94% | 5.8만 |
|---|
| 2025.12.16 | ₩22,300 | ₩22,350 | ₩21,100 | ₩21,300 | -4.48% | 11.2만 |
|---|
| 2025.12.15 | ₩22,750 | ₩23,075 | ₩22,200 | ₩22,300 | -1.98% | 18.5만 |
|---|
| 2025.12.12 | ₩22,000 | ₩22,850 | ₩21,850 | ₩22,750 | +3.41% | 13.3만 |
|---|
| 2025.12.11 | ₩21,750 | ₩22,500 | ₩21,700 | ₩21,950 | +0.92% | 10.1만 |
|---|
| 2025.12.10 | ₩21,800 | ₩21,800 | ₩21,000 | ₩21,550 | -1.15% | 6.6만 |
|---|
| 2025.12.09 | ₩21,500 | ₩21,950 | ₩21,500 | ₩21,800 | +1.40% | 5.2만 |
|---|
| 2025.12.08 | ₩22,450 | ₩22,500 | ₩21,600 | ₩21,850 | -2.67% | 10만 |
|---|
| 2025.12.05 | ₩21,500 | ₩22,500 | ₩21,150 | ₩22,400 | +4.19% | 19.3만 |
|---|
| 2025.12.04 | ₩21,800 | ₩21,800 | ₩21,000 | ₩21,100 | -3.21% | 7.1만 |
|---|
| 2025.12.03 | ₩21,050 | ₩21,750 | ₩20,750 | ₩21,400 | +1.66% | 13.6만 |
|---|
| 2025.12.02 | ₩20,300 | ₩20,850 | ₩20,250 | ₩20,700 | +1.97% | 5.3만 |
|---|
| 2025.12.01 | ₩20,700 | ₩21,000 | ₩20,050 | ₩20,250 | -2.17% | 7.9만 |
|---|
| 2025.11.28 | ₩20,700 | ₩21,050 | ₩20,450 | ₩20,800 | +0.48% | 4.5만 |
|---|
| 2025.11.27 | ₩20,700 | ₩21,100 | ₩20,400 | ₩20,500 | -0.97% | 5만 |
|---|
| 2025.11.26 | ₩20,300 | ₩20,950 | ₩20,300 | ₩20,750 | +2.22% | 5만 |
|---|
| 2025.11.25 | ₩20,300 | ₩20,850 | ₩20,000 | ₩20,250 | -0.25% | 4.3만 |
|---|
| 2025.11.24 | ₩20,300 | ₩20,750 | ₩19,850 | ₩20,150 | -0.74% | 4.3만 |
|---|
| 2025.11.21 | ₩20,850 | ₩20,850 | ₩20,050 | ₩20,300 | -2.64% | 7.8만 |
|---|
| 2025.11.20 | ₩20,600 | ₩21,700 | ₩20,600 | ₩21,400 | +3.88% | 6.9만 |
|---|
| 2025.11.19 | ₩20,600 | ₩21,050 | ₩20,000 | ₩20,600 | 0.00% | 7.1만 |
|---|
| 2025.11.18 | ₩21,700 | ₩22,100 | ₩20,600 | ₩20,600 | -5.07% | 9.4만 |
|---|
| 2025.11.17 | ₩22,050 | ₩22,200 | ₩21,700 | ₩21,800 | -1.13% | 4.3만 |
|---|
| 2025.11.14 | ₩22,300 | ₩22,600 | ₩21,700 | ₩21,850 | -2.02% | 9.8만 |
|---|
| 2025.11.13 | ₩21,800 | ₩23,300 | ₩21,600 | ₩22,750 | +4.36% | 12.3만 |
|---|
| 2025.11.12 | ₩21,700 | ₩22,200 | ₩21,600 | ₩21,850 | +0.69% | 5.9만 |
|---|
| 2025.11.11 | ₩22,400 | ₩23,050 | ₩21,600 | ₩21,700 | -3.13% | 10.2만 |
|---|
| 2025.11.10 | ₩22,250 | ₩22,450 | ₩21,950 | ₩22,400 | +0.67% | 5.8만 |
|---|
| 2025.11.07 | ₩22,000 | ₩23,300 | ₩21,800 | ₩22,000 | 0.00% | 15.2만 |
|---|
| 2025.11.06 | ₩24,100 | ₩24,300 | ₩22,900 | ₩23,000 | -4.56% | 9.7만 |
|---|
| 2025.11.05 | ₩24,800 | ₩24,850 | ₩22,950 | ₩23,600 | -4.84% | 20만 |
|---|
| 2025.11.04 | ₩25,700 | ₩25,700 | ₩24,950 | ₩25,150 | -2.14% | 12.5만 |
|---|
| 2025.11.03 | ₩25,500 | ₩25,900 | ₩24,700 | ₩25,700 | +0.78% | 24.3만 |
|---|
| 2025.10.31 | ₩24,700 | ₩25,650 | ₩24,000 | ₩25,500 | +3.24% | 26.8만 |
|---|
| 2025.10.30 | ₩26,350 | ₩26,400 | ₩24,550 | ₩24,550 | -6.83% | 37.2만 |
|---|
| 2025.10.29 | ₩25,900 | ₩26,500 | ₩25,500 | ₩26,300 | +1.54% | 50.2만 |
|---|
| 2025.10.28 | ₩26,000 | ₩26,700 | ₩24,900 | ₩25,200 | -3.08% | 23.6만 |
|---|
| 2025.10.27 | ₩26,500 | ₩26,550 | ₩25,400 | ₩25,700 | -3.02% | 29만 |
|---|
| 2025.10.24 | ₩25,000 | ₩26,200 | ₩24,400 | ₩25,950 | +3.80% | 50.7만 |
|---|
| 2025.10.23 | ₩24,500 | ₩24,900 | ₩24,050 | ₩24,300 | -0.82% | 12.9만 |
|---|
| 2025.10.22 | ₩24,400 | ₩25,550 | ₩23,200 | ₩25,100 | +2.87% | 20만 |
|---|
| 2025.10.21 | ₩24,050 | ₩25,600 | ₩23,850 | ₩24,400 | +1.46% | 43.6만 |
|---|
| 2025.10.20 | ₩23,450 | ₩23,650 | ₩22,700 | ₩23,200 | -1.07% | 10.1만 |
|---|
| 2025.10.17 | ₩23,900 | ₩24,200 | ₩23,250 | ₩23,400 | -2.09% | 13.4만 |
|---|
| 2025.10.16 | ₩25,200 | ₩25,400 | ₩24,050 | ₩24,200 | -3.97% | 29.3만 |
|---|
| 2025.10.15 | ₩23,000 | ₩24,800 | ₩23,000 | ₩24,550 | +6.74% | 27만 |
|---|
| 2025.10.14 | ₩24,000 | ₩24,675 | ₩22,800 | ₩22,900 | -4.58% | 14.4만 |
|---|
| 2025.10.13 | ₩23,300 | ₩24,300 | ₩22,800 | ₩24,000 | +3.00% | 16.1만 |
|---|
| 2025.10.10 | ₩22,400 | ₩23,950 | ₩22,400 | ₩23,650 | +5.58% | 25.8만 |
|---|