시장 데이터를 불러오는 중
전체 종목
모티브링크 과거 주가
463480.KQ · KOSDAQ
주요 제품·사업: EV용 Main Transformer, EV용 Line Filter
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
463480.KQ · KOSDAQ
주요 제품·사업: EV용 Main Transformer, EV용 Line Filter
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,105 | ₩4,140 | ₩3,940 | ₩3,985 | -2.92% | 1.3만 |
| 2026.10.07 | ₩3,935 | ₩4,140 | ₩3,930 | ₩4,065 | +3.30% | 2.8만 |
| 2026.10.06 | ₩3,930 | ₩3,965 | ₩3,895 | ₩3,915 | -0.38% | 5.8천 |
| 2026.10.02 | ₩3,925 | ₩3,930 | ₩3,825 | ₩3,915 | -0.25% | 5.6천 |
| 2026.10.01 | ₩3,905 | ₩3,925 | ₩3,870 | ₩3,895 | -0.26% | 9천 |
| 2026.09.30 | ₩3,895 | ₩3,905 | ₩3,840 | ₩3,885 | -0.26% | 1.1만 |
| 2026.09.29 | ₩3,930 | ₩3,940 | ₩3,850 | ₩3,865 | -1.65% | 1.3만 |
| 2026.09.28 | ₩3,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,905 |
| ₩3,930 |
| +0.64% |
| 1.5만 |
| 2026.09.23 | ₩3,985 | ₩4,095 | ₩3,935 | ₩3,945 | -1.00% | 2.9만 |
|---|
| 2026.09.22 | ₩4,100 | ₩4,175 | ₩3,980 | ₩4,020 | -1.95% | 4.2만 |
|---|
| 2026.09.21 | ₩4,335 | ₩4,335 | ₩4,030 | ₩4,050 | -6.57% | 9.9만 |
|---|
| 2026.09.18 | ₩4,180 | ₩5,160 | ₩4,180 | ₩4,325 | +3.47% | 135.6만 |
|---|
| 2026.09.17 | ₩3,950 | ₩3,995 | ₩3,925 | ₩3,970 | +0.51% | 59.4만 |
|---|
| 2026.09.16 | ₩4,020 | ₩4,025 | ₩3,885 | ₩3,950 | -1.74% | 2.7천 |
|---|
| 2026.09.15 | ₩3,870 | ₩4,020 | ₩3,870 | ₩4,005 | +3.49% | 8.8천 |
|---|
| 2026.09.14 | ₩4,040 | ₩4,065 | ₩3,910 | ₩3,980 | -1.49% | 1.1만 |
|---|
| 2026.09.11 | ₩4,090 | ₩4,090 | ₩3,980 | ₩4,040 | -1.22% | 9.8천 |
|---|
| 2026.09.10 | ₩3,970 | ₩4,075 | ₩3,965 | ₩4,040 | +1.76% | 1.2만 |
|---|
| 2026.09.09 | ₩4,145 | ₩4,145 | ₩4,000 | ₩4,050 | -2.29% | 1만 |
|---|
| 2026.09.08 | ₩4,015 | ₩4,100 | ₩3,960 | ₩4,075 | +1.49% | 1.2만 |
|---|
| 2026.09.07 | ₩3,985 | ₩4,100 | ₩3,905 | ₩4,015 | +0.75% | 6.5천 |
|---|
| 2026.09.04 | ₩4,000 | ₩4,015 | ₩3,890 | ₩4,000 | 0.00% | 2만 |
|---|
| 2026.09.03 | ₩3,870 | ₩4,000 | ₩3,870 | ₩3,910 | +1.03% | 8천 |
|---|
| 2026.09.02 | ₩3,925 | ₩3,925 | ₩3,860 | ₩3,870 | -1.40% | 4천 |
|---|
| 2026.09.01 | ₩3,925 | ₩4,055 | ₩3,925 | ₩4,025 | +2.55% | 5.9천 |
|---|
| 2026.08.31 | ₩4,040 | ₩4,050 | ₩3,885 | ₩4,045 | +0.12% | 1만 |
|---|
| 2026.08.28 | ₩4,065 | ₩4,170 | ₩4,030 | ₩4,080 | +0.37% | 4.6천 |
|---|
| 2026.08.27 | ₩3,965 | ₩4,100 | ₩3,965 | ₩4,065 | +2.52% | 1.5만 |
|---|
| 2026.08.26 | ₩4,115 | ₩4,195 | ₩4,030 | ₩4,060 | -1.34% | 1만 |
|---|
| 2026.08.25 | ₩3,950 | ₩4,210 | ₩3,775 | ₩4,120 | +4.30% | 3만 |
|---|
| 2026.08.24 | ₩3,905 | ₩4,070 | ₩3,900 | ₩4,025 | +3.07% | 6.4천 |
|---|
| 2026.08.21 | ₩4,030 | ₩4,060 | ₩3,850 | ₩3,950 | -1.99% | 6.7천 |
|---|
| 2026.08.20 | ₩4,045 | ₩4,200 | ₩3,900 | ₩4,130 | +2.10% | 1.2만 |
|---|
| 2026.08.19 | ₩3,865 | ₩4,095 | ₩3,865 | ₩3,885 | +0.52% | 1.2만 |
|---|
| 2026.08.18 | ₩4,470 | ₩4,470 | ₩4,100 | ₩4,100 | -8.28% | 1.5만 |
|---|
| 2026.08.14 | ₩4,315 | ₩4,605 | ₩4,250 | ₩4,335 | +0.46% | 3.7만 |
|---|
| 2026.08.13 | ₩4,400 | ₩4,450 | ₩4,275 | ₩4,305 | -2.16% | 1.3만 |
|---|
| 2026.08.12 | ₩4,300 | ₩4,345 | ₩4,150 | ₩4,310 | +0.23% | 1.4만 |
|---|
| 2026.08.11 | ₩4,055 | ₩4,290 | ₩4,055 | ₩4,225 | +4.19% | 1.4만 |
|---|
| 2026.08.10 | ₩4,030 | ₩4,195 | ₩4,030 | ₩4,145 | +2.85% | 1.1만 |
|---|
| 2026.08.07 | ₩4,015 | ₩4,135 | ₩3,960 | ₩4,055 | +1.00% | 9.3천 |
|---|
| 2026.08.06 | ₩4,010 | ₩4,135 | ₩3,860 | ₩4,045 | +0.87% | 1.2만 |
|---|
| 2026.08.05 | ₩3,780 | ₩4,140 | ₩3,780 | ₩4,010 | +6.08% | 2만 |
|---|
| 2026.08.04 | ₩3,515 | ₩3,810 | ₩3,515 | ₩3,780 | +7.54% | 1.1만 |
|---|
| 2026.08.03 | ₩3,345 | ₩3,950 | ₩3,345 | ₩3,645 | +8.97% | 1.3만 |
|---|
| 2026.07.31 | ₩3,345 | ₩3,585 | ₩3,345 | ₩3,490 | +4.33% | 1.2만 |
|---|
| 2026.07.30 | ₩2,590 | ₩3,495 | ₩2,590 | ₩3,330 | +28.57% | 5.6만 |
|---|
| 2026.07.29 | ₩3,700 | ₩3,865 | ₩3,300 | ₩3,300 | -10.81% | 3.5만 |
|---|
| 2026.07.28 | ₩3,770 | ₩3,875 | ₩3,680 | ₩3,805 | +0.93% | 2만 |
|---|
| 2026.07.27 | ₩4,135 | ₩4,160 | ₩3,940 | ₩3,970 | -3.99% | 6.8천 |
|---|
| 2026.07.24 | ₩4,250 | ₩4,250 | ₩3,970 | ₩3,970 | -6.59% | 4.6천 |
|---|
| 2026.07.23 | ₩4,100 | ₩4,210 | ₩4,035 | ₩4,170 | +1.71% | 1.3만 |
|---|
| 2026.07.22 | ₩3,945 | ₩4,095 | ₩3,875 | ₩3,970 | +0.63% | 1.2만 |
|---|
| 2026.07.21 | ₩3,850 | ₩4,020 | ₩3,700 | ₩3,850 | 0.00% | 3.6만 |
|---|
| 2026.07.20 | ₩4,325 | ₩4,325 | ₩3,875 | ₩3,875 | -10.40% | 3.9만 |
|---|
| 2026.07.16 | ₩4,350 | ₩4,600 | ₩4,260 | ₩4,325 | -0.57% | 538.9만 |
|---|
| 2026.07.15 | ₩4,305 | ₩4,600 | ₩4,305 | ₩4,500 | +4.53% | 2.9만 |
|---|
| 2026.07.14 | ₩4,200 | ₩4,500 | ₩4,200 | ₩4,300 | +2.38% | 3.8만 |
|---|
| 2026.07.13 | ₩4,600 | ₩4,800 | ₩4,330 | ₩4,330 | -5.87% | 3.7만 |
|---|
| 2026.07.10 | ₩4,215 | ₩4,700 | ₩4,215 | ₩4,560 | +8.19% | 3.6만 |
|---|
| 2026.07.09 | ₩4,065 | ₩4,280 | ₩4,065 | ₩4,150 | +2.09% | 3.3만 |
|---|
| 2026.07.08 | ₩4,250 | ₩4,390 | ₩4,100 | ₩4,105 | -3.41% | 4.2만 |
|---|
| 2026.07.07 | ₩4,375 | ₩4,485 | ₩4,260 | ₩4,380 | +0.11% | 3.6만 |
|---|
| 2026.07.06 | ₩4,610 | ₩4,625 | ₩4,330 | ₩4,430 | -3.90% | 3.8만 |
|---|
| 2026.07.03 | ₩4,950 | ₩5,440 | ₩4,320 | ₩4,610 | -6.87% | 26만 |
|---|
| 2026.07.02 | ₩4,610 | ₩4,645 | ₩4,310 | ₩4,320 | -6.29% | 5.2만 |
|---|
| 2026.07.01 | ₩4,700 | ₩4,825 | ₩4,510 | ₩4,645 | -1.17% | 1.4만 |
|---|
| 2026.06.30 | ₩4,520 | ₩4,745 | ₩4,520 | ₩4,635 | +2.54% | 2.1만 |
|---|
| 2026.06.29 | ₩4,100 | ₩4,630 | ₩4,095 | ₩4,585 | +11.83% | 3.2만 |
|---|
| 2026.06.26 | ₩4,375 | ₩4,430 | ₩4,140 | ₩4,200 | -4.00% | 6.9만 |
|---|
| 2026.06.25 | ₩4,530 | ₩4,655 | ₩4,440 | ₩4,500 | -0.66% | 5만 |
|---|
| 2026.06.24 | ₩4,410 | ₩4,715 | ₩4,410 | ₩4,540 | +2.95% | 5.7만 |
|---|
| 2026.06.23 | ₩5,000 | ₩5,050 | ₩4,610 | ₩4,665 | -6.70% | 3.9만 |
|---|
| 2026.06.22 | ₩5,110 | ₩5,230 | ₩4,805 | ₩5,040 | -1.37% | 2.7만 |
|---|
| 2026.06.19 | ₩5,540 | ₩5,620 | ₩5,010 | ₩5,160 | -6.86% | 5.1만 |
|---|
| 2026.06.18 | ₩5,730 | ₩5,790 | ₩5,420 | ₩5,540 | -3.32% | 3.9만 |
|---|
| 2026.06.17 | ₩5,770 | ₩5,870 | ₩5,600 | ₩5,800 | +0.52% | 2만 |
|---|
| 2026.06.16 | ₩5,990 | ₩6,100 | ₩5,710 | ₩5,820 | -2.84% | 6.4만 |
|---|
| 2026.06.15 | ₩5,650 | ₩6,210 | ₩5,640 | ₩5,930 | +4.96% | 12.3만 |
|---|
| 2026.06.12 | ₩5,660 | ₩5,770 | ₩5,480 | ₩5,630 | -0.53% | 6.9만 |
|---|
| 2026.06.11 | ₩5,010 | ₩6,130 | ₩5,000 | ₩5,610 | +11.98% | 30.9만 |
|---|
| 2026.06.10 | ₩5,000 | ₩5,190 | ₩4,985 | ₩5,120 | +2.40% | 5 |
|---|
| 2026.06.09 | ₩5,000 | ₩5,300 | ₩5,000 | ₩5,110 | +2.20% | 5.2만 |
|---|
| 2026.06.08 | ₩5,000 | ₩5,320 | ₩4,910 | ₩4,995 | -0.10% | 7.7만 |
|---|
| 2026.06.05 | ₩5,560 | ₩5,610 | ₩5,320 | ₩5,490 | -1.26% | 2.5만 |
|---|
| 2026.06.04 | ₩5,350 | ₩5,800 | ₩5,350 | ₩5,600 | +4.67% | 2.9만 |
|---|
| 2026.06.02 | ₩5,680 | ₩5,790 | ₩5,420 | ₩5,490 | -3.35% | 5.6만 |
|---|
| 2026.06.01 | ₩5,990 | ₩6,090 | ₩5,680 | ₩5,680 | -5.18% | 10.7만 |
|---|
| 2026.05.29 | ₩6,350 | ₩6,380 | ₩6,000 | ₩6,070 | -4.41% | 6.8만 |
|---|
| 2026.05.28 | ₩6,490 | ₩6,570 | ₩6,000 | ₩6,300 | -2.93% | 8.3만 |
|---|
| 2026.05.27 | ₩6,750 | ₩6,790 | ₩6,400 | ₩6,490 | -3.85% | 8.7만 |
|---|
| 2026.05.26 | ₩7,110 | ₩7,140 | ₩6,800 | ₩6,850 | -3.66% | 7.4만 |
|---|
| 2026.05.22 | ₩6,880 | ₩7,080 | ₩6,830 | ₩6,970 | +1.31% | 6.1만 |
|---|
| 2026.05.21 | ₩6,730 | ₩7,010 | ₩6,730 | ₩6,870 | +2.08% | 5.5만 |
|---|
| 2026.05.20 | ₩6,850 | ₩6,890 | ₩6,480 | ₩6,650 | -2.92% | 7.9만 |
|---|
| 2026.05.19 | ₩7,050 | ₩7,210 | ₩6,910 | ₩6,910 | -1.99% | 8.2만 |
|---|
| 2026.05.18 | ₩7,320 | ₩7,320 | ₩6,820 | ₩7,020 | -4.10% | 10.1만 |
|---|
| 2026.05.15 | ₩7,750 | ₩7,960 | ₩7,180 | ₩7,350 | -5.16% | 13.7만 |
|---|
| 2026.05.14 | ₩8,010 | ₩8,110 | ₩7,650 | ₩7,740 | -3.37% | 10.9만 |
|---|
| 2026.05.13 | ₩7,950 | ₩8,390 | ₩7,720 | ₩8,010 | +0.75% | 15.1만 |
|---|
| 2026.05.12 | ₩8,170 | ₩8,590 | ₩7,790 | ₩7,930 | -2.94% | 17.8만 |
|---|
| 2026.05.11 | ₩8,650 | ₩8,650 | ₩8,050 | ₩8,170 | -5.55% | 18.2만 |
|---|
| 2026.05.08 | ₩8,380 | ₩8,860 | ₩8,370 | ₩8,600 | +2.63% | 31.5만 |
|---|
| 2026.05.07 | ₩8,820 | ₩8,860 | ₩8,290 | ₩8,380 | -4.99% | 21.5만 |
|---|
| 2026.05.06 | ₩9,290 | ₩9,300 | ₩8,570 | ₩8,740 | -5.92% | 28.9만 |
|---|
| 2026.05.04 | ₩8,720 | ₩9,600 | ₩8,500 | ₩9,100 | +4.36% | 84.1만 |
|---|
| 2026.04.30 | ₩8,980 | ₩9,220 | ₩8,720 | ₩8,720 | -2.90% | 46.6만 |
|---|
| 2026.04.29 | ₩8,070 | ₩9,460 | ₩7,990 | ₩8,850 | +9.67% | 139.6만 |
|---|
| 2026.04.28 | ₩8,060 | ₩8,290 | ₩7,980 | ₩8,060 | 0.00% | 13.3만 |
|---|
| 2026.04.27 | ₩7,700 | ₩8,160 | ₩7,630 | ₩8,100 | +5.19% | 22.6만 |
|---|
| 2026.04.24 | ₩7,630 | ₩7,680 | ₩7,540 | ₩7,670 | +0.52% | 3.5만 |
|---|
| 2026.04.23 | ₩7,880 | ₩7,890 | ₩7,370 | ₩7,620 | -3.30% | 12.2만 |
|---|
| 2026.04.22 | ₩7,650 | ₩8,210 | ₩7,500 | ₩7,880 | +3.01% | 25만 |
|---|
| 2026.04.21 | ₩7,570 | ₩7,700 | ₩7,530 | ₩7,650 | +1.06% | 7.7만 |
|---|
| 2026.04.20 | ₩7,500 | ₩7,800 | ₩7,420 | ₩7,570 | +0.93% | 6.1만 |
|---|
| 2026.04.17 | ₩7,620 | ₩7,650 | ₩7,460 | ₩7,500 | -1.57% | 5만 |
|---|
| 2026.04.16 | ₩7,410 | ₩7,750 | ₩7,400 | ₩7,620 | +2.83% | 13.6만 |
|---|
| 2026.04.15 | ₩7,290 | ₩7,430 | ₩7,260 | ₩7,330 | +0.55% | 10.1만 |
|---|
| 2026.04.14 | ₩7,210 | ₩7,300 | ₩7,120 | ₩7,270 | +0.83% | 7.5만 |
|---|
| 2026.04.13 | ₩7,040 | ₩7,150 | ₩6,980 | ₩7,070 | +0.43% | 5.5만 |
|---|
| 2026.04.10 | ₩7,150 | ₩7,210 | ₩7,050 | ₩7,190 | +0.56% | 3.7만 |
|---|
| 2026.04.09 | ₩7,220 | ₩7,360 | ₩7,050 | ₩7,130 | -1.25% | 6.1만 |
|---|
| 2026.04.08 | ₩7,150 | ₩7,310 | ₩7,050 | ₩7,270 | +1.68% | 11.1만 |
|---|
| 2026.04.07 | ₩7,120 | ₩7,370 | ₩6,930 | ₩6,930 | -2.67% | 12.4만 |
|---|
| 2026.04.06 | ₩7,280 | ₩7,480 | ₩7,090 | ₩7,120 | -2.20% | 12.5만 |
|---|
| 2026.04.03 | ₩7,670 | ₩7,770 | ₩7,200 | ₩7,270 | -5.22% | 21.5만 |
|---|
| 2026.04.02 | ₩8,200 | ₩8,400 | ₩7,330 | ₩7,500 | -8.54% | 46.3만 |
|---|
| 2026.04.01 | ₩9,880 | ₩10,170 | ₩8,080 | ₩8,220 | -16.80% | 214.2만 |
|---|
| 2026.03.31 | ₩8,150 | ₩8,780 | ₩7,950 | ₩8,780 | +7.73% | 81.6만 |
|---|
| 2026.03.30 | ₩6,850 | ₩6,890 | ₩6,700 | ₩6,760 | -1.31% | 2.8만 |
|---|
| 2026.03.27 | ₩6,800 | ₩7,080 | ₩6,720 | ₩7,060 | +3.82% | 1.4만 |
|---|
| 2026.03.26 | ₩7,070 | ₩7,220 | ₩6,880 | ₩6,920 | -2.12% | 3.5만 |
|---|
| 2026.03.25 | ₩7,130 | ₩7,230 | ₩7,100 | ₩7,130 | 0.00% | 2만 |
|---|
| 2026.03.24 | ₩7,000 | ₩7,160 | ₩6,900 | ₩7,130 | +1.86% | 1.4만 |
|---|
| 2026.03.23 | ₩6,810 | ₩7,110 | ₩6,810 | ₩6,910 | +1.47% | 3.9만 |
|---|
| 2026.03.20 | ₩7,100 | ₩7,420 | ₩7,060 | ₩7,210 | +1.55% | 3.4만 |
|---|
| 2026.03.19 | ₩7,300 | ₩7,300 | ₩7,050 | ₩7,060 | -3.29% | 2.8만 |
|---|
| 2026.03.18 | ₩7,350 | ₩7,550 | ₩7,230 | ₩7,300 | -0.68% | 2.7만 |
|---|
| 2026.03.17 | ₩7,310 | ₩7,380 | ₩7,180 | ₩7,320 | +0.14% | 1.5만 |
|---|
| 2026.03.16 | ₩7,450 | ₩7,480 | ₩7,160 | ₩7,170 | -3.76% | 1.7만 |
|---|
| 2026.03.13 | ₩7,440 | ₩7,500 | ₩7,140 | ₩7,450 | +0.13% | 3.2만 |
|---|
| 2026.03.12 | ₩7,070 | ₩7,500 | ₩7,020 | ₩7,500 | +6.08% | 4.2만 |
|---|
| 2026.03.11 | ₩7,140 | ₩7,380 | ₩7,040 | ₩7,110 | -0.42% | 3만 |
|---|
| 2026.03.10 | ₩6,920 | ₩7,200 | ₩6,740 | ₩7,080 | +2.31% | 4.8만 |
|---|
| 2026.03.09 | ₩7,020 | ₩7,020 | ₩6,490 | ₩6,700 | -4.56% | 8.1만 |
|---|
| 2026.03.06 | ₩7,010 | ₩7,350 | ₩6,910 | ₩7,260 | +3.57% | 4만 |
|---|
| 2026.03.05 | ₩6,500 | ₩7,270 | ₩6,500 | ₩7,230 | +11.23% | 11.6만 |
|---|
| 2026.03.04 | ₩7,820 | ₩7,890 | ₩6,360 | ₩6,360 | -18.67% | 21.3만 |
|---|
| 2026.03.03 | ₩7,910 | ₩8,510 | ₩7,890 | ₩7,890 | -0.25% | 12.1만 |
|---|
| 2026.02.27 | ₩8,310 | ₩8,460 | ₩8,030 | ₩8,220 | -1.08% | 8만 |
|---|
| 2026.02.26 | ₩8,400 | ₩8,460 | ₩8,100 | ₩8,360 | -0.48% | 12.3만 |
|---|
| 2026.02.25 | ₩8,410 | ₩8,790 | ₩8,350 | ₩8,380 | -0.36% | 13.3만 |
|---|
| 2026.02.24 | ₩8,460 | ₩8,590 | ₩8,350 | ₩8,410 | -0.59% | 4.9만 |
|---|
| 2026.02.23 | ₩8,740 | ₩8,830 | ₩8,460 | ₩8,540 | -2.29% | 7.3만 |
|---|
| 2026.02.20 | ₩8,550 | ₩8,700 | ₩8,460 | ₩8,500 | -0.58% | 4.6만 |
|---|
| 2026.02.19 | ₩8,530 | ₩8,770 | ₩8,410 | ₩8,600 | +0.82% | 4.2만 |
|---|
| 2026.02.13 | ₩8,970 | ₩8,970 | ₩8,500 | ₩8,500 | -5.24% | 6.4만 |
|---|
| 2026.02.12 | ₩8,860 | ₩9,100 | ₩8,730 | ₩8,980 | +1.35% | 8.7만 |
|---|
| 2026.02.11 | ₩8,850 | ₩8,900 | ₩8,580 | ₩8,860 | +0.11% | 4.2만 |
|---|
| 2026.02.10 | ₩8,620 | ₩8,870 | ₩8,620 | ₩8,850 | +2.67% | 5만 |
|---|
| 2026.02.09 | ₩8,500 | ₩8,680 | ₩8,450 | ₩8,590 | +1.06% | 4.1만 |
|---|
| 2026.02.06 | ₩8,480 | ₩8,650 | ₩7,880 | ₩8,400 | -0.94% | 21.7만 |
|---|
| 2026.02.05 | ₩9,000 | ₩9,000 | ₩8,600 | ₩8,660 | -3.78% | 6.6만 |
|---|
| 2026.02.04 | ₩8,700 | ₩9,040 | ₩8,560 | ₩8,960 | +2.99% | 9.2만 |
|---|
| 2026.02.03 | ₩8,470 | ₩8,730 | ₩8,470 | ₩8,710 | +2.83% | 7.2만 |
|---|
| 2026.02.02 | ₩8,750 | ₩8,900 | ₩8,400 | ₩8,450 | -3.43% | 11.3만 |
|---|
| 2026.01.30 | ₩9,270 | ₩9,270 | ₩8,840 | ₩8,840 | -4.64% | 11.2만 |
|---|
| 2026.01.29 | ₩9,240 | ₩9,300 | ₩8,900 | ₩9,220 | -0.22% | 12.9만 |
|---|
| 2026.01.28 | ₩9,110 | ₩9,300 | ₩9,110 | ₩9,240 | +1.43% | 9.5만 |
|---|
| 2026.01.27 | ₩9,120 | ₩9,120 | ₩8,920 | ₩9,040 | -0.88% | 10.7만 |
|---|
| 2026.01.26 | ₩9,240 | ₩9,290 | ₩9,100 | ₩9,260 | +0.22% | 11만 |
|---|
| 2026.01.23 | ₩9,360 | ₩9,370 | ₩9,100 | ₩9,240 | -1.28% | 10.2만 |
|---|
| 2026.01.22 | ₩9,420 | ₩9,850 | ₩9,290 | ₩9,360 | -0.64% | 22.5만 |
|---|
| 2026.01.21 | ₩9,490 | ₩9,490 | ₩9,070 | ₩9,350 | -1.48% | 18.5만 |
|---|
| 2026.01.20 | ₩9,760 | ₩9,760 | ₩9,100 | ₩9,520 | -2.46% | 24.9만 |
|---|
| 2026.01.19 | ₩9,680 | ₩9,840 | ₩9,300 | ₩9,630 | -0.52% | 40.3만 |
|---|
| 2026.01.16 | ₩9,330 | ₩10,620 | ₩9,270 | ₩9,680 | +3.75% | 185.2만 |
|---|
| 2026.01.15 | ₩9,170 | ₩9,700 | ₩9,130 | ₩9,200 | +0.33% | 54만 |
|---|
| 2026.01.14 | ₩9,160 | ₩9,240 | ₩8,750 | ₩9,000 | -1.75% | 25만 |
|---|
| 2026.01.13 | ₩8,470 | ₩9,400 | ₩8,470 | ₩8,960 | +5.79% | 64.9만 |
|---|
| 2026.01.12 | ₩8,690 | ₩8,820 | ₩8,350 | ₩8,460 | -2.65% | 14.1만 |
|---|
| 2026.01.09 | ₩8,320 | ₩8,800 | ₩8,200 | ₩8,730 | +4.93% | 17.1만 |
|---|
| 2026.01.08 | ₩8,670 | ₩8,730 | ₩8,280 | ₩8,320 | -4.04% | 17.9만 |
|---|
| 2026.01.07 | ₩8,590 | ₩9,440 | ₩8,530 | ₩8,670 | +0.93% | 91.3만 |
|---|
| 2026.01.06 | ₩8,370 | ₩9,760 | ₩8,370 | ₩8,450 | +0.96% | 219.8만 |
|---|
| 2026.01.05 | ₩7,900 | ₩8,500 | ₩7,900 | ₩8,370 | +5.95% | 13.8만 |
|---|
| 2026.01.02 | ₩7,720 | ₩7,990 | ₩7,720 | ₩7,970 | +3.24% | 3만 |
|---|
| 2025.12.30 | ₩7,830 | ₩7,840 | ₩7,710 | ₩7,720 | -1.40% | 2.6만 |
|---|
| 2025.12.29 | ₩7,820 | ₩7,890 | ₩7,740 | ₩7,840 | +0.26% | 3.7만 |
|---|
| 2025.12.26 | ₩7,900 | ₩8,020 | ₩7,830 | ₩7,840 | -0.76% | 5.2만 |
|---|
| 2025.12.24 | ₩7,890 | ₩8,080 | ₩7,850 | ₩7,900 | +0.13% | 4만 |
|---|
| 2025.12.23 | ₩8,100 | ₩8,190 | ₩7,880 | ₩7,880 | -2.72% | 7.8만 |
|---|
| 2025.12.22 | ₩8,030 | ₩8,200 | ₩8,030 | ₩8,080 | +0.62% | 4.2만 |
|---|
| 2025.12.19 | ₩8,000 | ₩8,180 | ₩7,940 | ₩8,030 | +0.38% | 4.3만 |
|---|
| 2025.12.18 | ₩8,020 | ₩8,150 | ₩7,950 | ₩8,000 | -0.25% | 5.2만 |
|---|
| 2025.12.17 | ₩8,480 | ₩8,480 | ₩8,050 | ₩8,110 | -4.36% | 3.7만 |
|---|
| 2025.12.16 | ₩8,350 | ₩8,430 | ₩8,220 | ₩8,220 | -1.56% | 4.6만 |
|---|
| 2025.12.15 | ₩8,400 | ₩8,500 | ₩8,190 | ₩8,430 | +0.36% | 3.4만 |
|---|
| 2025.12.12 | ₩8,480 | ₩8,500 | ₩8,300 | ₩8,480 | 0.00% | 3.2만 |
|---|
| 2025.12.11 | ₩8,490 | ₩8,550 | ₩8,390 | ₩8,400 | -1.06% | 5.1만 |
|---|
| 2025.12.10 | ₩8,660 | ₩8,660 | ₩8,390 | ₩8,420 | -2.77% | 6.5만 |
|---|
| 2025.12.09 | ₩8,880 | ₩8,960 | ₩8,630 | ₩8,660 | -2.48% | 8.6만 |
|---|
| 2025.12.08 | ₩9,070 | ₩9,210 | ₩8,870 | ₩8,970 | -1.10% | 9.5만 |
|---|
| 2025.12.05 | ₩8,780 | ₩9,490 | ₩8,620 | ₩9,120 | +3.87% | 55.8만 |
|---|
| 2025.12.04 | ₩8,710 | ₩8,870 | ₩8,650 | ₩8,810 | +1.15% | 13.5만 |
|---|
| 2025.12.03 | ₩8,670 | ₩8,740 | ₩8,590 | ₩8,620 | -0.58% | 4.5만 |
|---|
| 2025.12.02 | ₩8,330 | ₩8,900 | ₩8,330 | ₩8,660 | +3.96% | 23만 |
|---|
| 2025.12.01 | ₩8,520 | ₩8,700 | ₩8,290 | ₩8,310 | -2.46% | 7.3만 |
|---|
| 2025.11.28 | ₩8,330 | ₩8,680 | ₩8,330 | ₩8,510 | +2.16% | 8.4만 |
|---|
| 2025.11.27 | ₩8,270 | ₩8,600 | ₩8,190 | ₩8,300 | +0.36% | 9.3만 |
|---|
| 2025.11.26 | ₩8,070 | ₩8,250 | ₩8,030 | ₩8,250 | +2.23% | 7만 |
|---|
| 2025.11.25 | ₩8,010 | ₩8,240 | ₩7,990 | ₩8,030 | +0.25% | 6.9만 |
|---|
| 2025.11.24 | ₩8,120 | ₩8,250 | ₩7,970 | ₩7,990 | -1.60% | 7.2만 |
|---|
| 2025.11.21 | ₩8,230 | ₩8,400 | ₩8,110 | ₩8,110 | -1.46% | 10.7만 |
|---|
| 2025.11.20 | ₩8,480 | ₩8,780 | ₩8,480 | ₩8,540 | +0.71% | 8.5만 |
|---|
| 2025.11.19 | ₩8,790 | ₩8,950 | ₩8,480 | ₩8,480 | -3.53% | 10.7만 |
|---|
| 2025.11.18 | ₩9,100 | ₩9,710 | ₩8,800 | ₩8,800 | -3.30% | 18.7만 |
|---|
| 2025.11.17 | ₩9,400 | ₩9,690 | ₩9,200 | ₩9,200 | -2.13% | 12.4만 |
|---|
| 2025.11.14 | ₩9,160 | ₩10,150 | ₩9,090 | ₩9,290 | +1.42% | 86만 |
|---|
| 2025.11.13 | ₩9,340 | ₩9,800 | ₩9,290 | ₩9,470 | +1.39% | 26.8만 |
|---|
| 2025.11.12 | ₩8,890 | ₩10,130 | ₩8,860 | ₩9,430 | +6.07% | 102.7만 |
|---|
| 2025.11.11 | ₩8,960 | ₩9,160 | ₩8,860 | ₩8,870 | -1.00% | 6.5만 |
|---|
| 2025.11.10 | ₩8,740 | ₩9,000 | ₩8,740 | ₩8,960 | +2.52% | 8.4만 |
|---|
| 2025.11.07 | ₩8,730 | ₩9,020 | ₩8,630 | ₩8,710 | -0.23% | 13.5만 |
|---|
| 2025.11.06 | ₩9,200 | ₩9,420 | ₩9,000 | ₩9,020 | -1.96% | 13만 |
|---|
| 2025.11.05 | ₩9,380 | ₩9,500 | ₩8,960 | ₩9,180 | -2.13% | 21.7만 |
|---|
| 2025.11.04 | ₩9,950 | ₩9,990 | ₩9,600 | ₩9,600 | -3.52% | 21.4만 |
|---|
| 2025.11.03 | ₩10,580 | ₩10,600 | ₩10,200 | ₩10,200 | -3.59% | 19.4만 |
|---|
| 2025.10.31 | ₩10,510 | ₩11,440 | ₩10,280 | ₩10,620 | +1.05% | 146.2만 |
|---|
| 2025.10.30 | ₩11,850 | ₩11,860 | ₩10,220 | ₩10,300 | -13.08% | 83.5만 |
|---|
| 2025.10.29 | ₩10,330 | ₩10,570 | ₩10,150 | ₩10,200 | -1.26% | 21만 |
|---|
| 2025.10.28 | ₩10,320 | ₩10,410 | ₩10,040 | ₩10,330 | +0.10% | 20.5만 |
|---|
| 2025.10.27 | ₩10,580 | ₩10,740 | ₩10,290 | ₩10,480 | -0.95% | 23.7만 |
|---|
| 2025.10.24 | ₩10,790 | ₩10,820 | ₩10,510 | ₩10,670 | -1.11% | 19.9만 |
|---|
| 2025.10.23 | ₩11,000 | ₩11,150 | ₩10,650 | ₩10,800 | -1.82% | 33만 |
|---|
| 2025.10.22 | ₩11,380 | ₩11,610 | ₩10,910 | ₩11,350 | -0.26% | 91.7만 |
|---|
| 2025.10.21 | ₩11,340 | ₩11,490 | ₩10,600 | ₩10,740 | -5.29% | 88.1만 |
|---|
| 2025.10.20 | ₩10,820 | ₩10,870 | ₩10,300 | ₩10,590 | -2.13% | 30.9만 |
|---|
| 2025.10.17 | ₩10,900 | ₩10,980 | ₩10,510 | ₩10,870 | -0.28% | 80.1만 |
|---|
| 2025.10.16 | ₩10,070 | ₩11,290 | ₩9,980 | ₩10,750 | +6.75% | 380.7만 |
|---|
| 2025.10.15 | ₩8,520 | ₩8,760 | ₩8,490 | ₩8,720 | +2.35% | 3만 |
|---|
| 2025.10.14 | ₩8,690 | ₩8,790 | ₩8,500 | ₩8,520 | -1.96% | 3.5만 |
|---|
| 2025.10.13 | ₩8,170 | ₩8,920 | ₩8,170 | ₩8,690 | +6.36% | 5.4만 |
|---|
| 2025.10.10 | ₩8,510 | ₩8,510 | ₩8,310 | ₩8,360 | -1.76% | 2.9만 |
|---|