시장 데이터를 불러오는 중
전체 종목
에스오에스랩 과거 주가
464080.KQ · KOSDAQ
주요 제품·사업: 산업용 및 차량용 라이다(LiDAR)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
464080.KQ · KOSDAQ
주요 제품·사업: 산업용 및 차량용 라이다(LiDAR)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,510 | ₩10,590 | ₩10,050 | ₩10,160 | -3.33% | 7.8만 |
| 2026.10.07 | ₩10,940 | ₩10,960 | ₩10,250 | ₩10,480 | -4.20% | 10만 |
| 2026.10.06 | ₩10,510 | ₩11,000 | ₩10,510 | ₩10,940 | +4.09% | 13.1만 |
| 2026.10.02 | ₩10,430 | ₩10,700 | ₩10,330 | ₩10,510 | +0.77% | 11만 |
| 2026.10.01 | ₩10,290 | ₩10,520 | ₩9,980 | ₩10,430 | +1.36% | 9.9만 |
| 2026.09.30 | ₩10,430 | ₩10,610 | ₩10,050 | ₩10,120 | -2.97% | 11.7만 |
| 2026.09.29 | ₩10,100 | ₩10,440 | ₩9,960 | ₩10,430 | +3.27% | 13만 |
| 2026.09.28 | ₩9,990 | ₩10,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,790 |
| ₩10,100 |
| +1.10% |
| 13.6만 |
| 2026.09.23 | ₩9,760 | ₩10,060 | ₩9,670 | ₩9,990 | +2.36% | 10.5만 |
|---|
| 2026.09.22 | ₩10,030 | ₩10,080 | ₩9,610 | ₩9,660 | -3.69% | 10만 |
|---|
| 2026.09.21 | ₩9,700 | ₩10,120 | ₩9,550 | ₩9,900 | +2.06% | 10.5만 |
|---|
| 2026.09.18 | ₩9,760 | ₩9,980 | ₩9,700 | ₩9,790 | +0.31% | 5.3만 |
|---|
| 2026.09.17 | ₩9,680 | ₩10,020 | ₩9,520 | ₩9,580 | -1.03% | 5.6만 |
|---|
| 2026.09.16 | ₩9,750 | ₩9,790 | ₩9,470 | ₩9,680 | -0.72% | 3.7만 |
|---|
| 2026.09.15 | ₩9,790 | ₩10,160 | ₩9,660 | ₩9,740 | -0.51% | 8.5만 |
|---|
| 2026.09.14 | ₩10,110 | ₩10,110 | ₩9,610 | ₩9,790 | -3.17% | 5.5만 |
|---|
| 2026.09.11 | ₩10,110 | ₩10,210 | ₩9,710 | ₩10,110 | 0.00% | 21.5만 |
|---|
| 2026.09.10 | ₩10,190 | ₩10,330 | ₩9,830 | ₩10,240 | +0.49% | 10.4만 |
|---|
| 2026.09.09 | ₩9,920 | ₩10,240 | ₩9,920 | ₩9,970 | +0.50% | 6.2만 |
|---|
| 2026.09.08 | ₩10,160 | ₩10,280 | ₩9,980 | ₩9,980 | -1.77% | 9.5만 |
|---|
| 2026.09.07 | ₩10,230 | ₩10,340 | ₩10,050 | ₩10,240 | +0.10% | 11.6만 |
|---|
| 2026.09.04 | ₩9,790 | ₩10,210 | ₩9,650 | ₩10,160 | +3.78% | 12.4만 |
|---|
| 2026.09.03 | ₩9,680 | ₩9,760 | ₩9,150 | ₩9,370 | -3.20% | 8.2만 |
|---|
| 2026.09.02 | ₩9,960 | ₩10,000 | ₩9,500 | ₩9,650 | -3.11% | 5.3만 |
|---|
| 2026.09.01 | ₩10,140 | ₩10,350 | ₩9,860 | ₩10,110 | -0.30% | 6.4만 |
|---|
| 2026.08.31 | ₩9,950 | ₩10,230 | ₩9,640 | ₩10,140 | +1.91% | 6.1만 |
|---|
| 2026.08.28 | ₩9,820 | ₩10,170 | ₩9,650 | ₩10,100 | +2.85% | 8만 |
|---|
| 2026.08.27 | ₩9,870 | ₩10,020 | ₩9,750 | ₩9,820 | -0.51% | 5.9만 |
|---|
| 2026.08.26 | ₩10,330 | ₩10,610 | ₩9,690 | ₩9,870 | -4.45% | 11.9만 |
|---|
| 2026.08.25 | ₩9,990 | ₩10,350 | ₩9,340 | ₩10,330 | +3.40% | 22.1만 |
|---|
| 2026.08.24 | ₩9,780 | ₩10,100 | ₩9,310 | ₩9,460 | -3.27% | 10.8만 |
|---|
| 2026.08.21 | ₩9,910 | ₩10,000 | ₩9,480 | ₩9,620 | -2.93% | 13.2만 |
|---|
| 2026.08.20 | ₩10,370 | ₩10,500 | ₩9,980 | ₩10,250 | -1.16% | 23.9만 |
|---|
| 2026.08.19 | ₩9,500 | ₩11,100 | ₩9,320 | ₩10,160 | +6.95% | 70.5만 |
|---|
| 2026.08.18 | ₩10,060 | ₩10,110 | ₩9,380 | ₩9,480 | -5.77% | 11.9만 |
|---|
| 2026.08.14 | ₩9,910 | ₩10,390 | ₩9,650 | ₩9,970 | +0.61% | 14만 |
|---|
| 2026.08.13 | ₩9,480 | ₩10,080 | ₩9,480 | ₩9,900 | +4.43% | 14.4만 |
|---|
| 2026.08.12 | ₩9,400 | ₩9,700 | ₩9,170 | ₩9,450 | +0.53% | 6.8만 |
|---|
| 2026.08.11 | ₩9,250 | ₩9,380 | ₩8,970 | ₩9,360 | +1.19% | 6.9만 |
|---|
| 2026.08.10 | ₩8,600 | ₩9,360 | ₩8,600 | ₩9,250 | +7.56% | 11.9만 |
|---|
| 2026.08.07 | ₩8,920 | ₩9,080 | ₩8,390 | ₩8,590 | -3.70% | 5.9만 |
|---|
| 2026.08.06 | ₩9,130 | ₩9,350 | ₩8,790 | ₩8,920 | -2.30% | 8만 |
|---|
| 2026.08.05 | ₩8,770 | ₩9,130 | ₩8,560 | ₩9,130 | +4.10% | 8.4만 |
|---|
| 2026.08.04 | ₩8,120 | ₩8,640 | ₩8,120 | ₩8,640 | +6.40% | 10.3만 |
|---|
| 2026.08.03 | ₩7,690 | ₩8,350 | ₩7,470 | ₩8,210 | +6.76% | 11.3만 |
|---|
| 2026.07.31 | ₩6,960 | ₩7,690 | ₩6,960 | ₩7,690 | +10.49% | 17만 |
|---|
| 2026.07.30 | ₩6,740 | ₩7,180 | ₩6,650 | ₩6,790 | +0.74% | 10.5만 |
|---|
| 2026.07.29 | ₩7,340 | ₩8,310 | ₩6,550 | ₩6,860 | -6.54% | 21.5만 |
|---|
| 2026.07.28 | ₩7,800 | ₩7,870 | ₩7,230 | ₩7,300 | -6.41% | 11.5만 |
|---|
| 2026.07.27 | ₩8,060 | ₩8,350 | ₩7,930 | ₩8,030 | -0.37% | 8만 |
|---|
| 2026.07.24 | ₩8,500 | ₩8,500 | ₩7,850 | ₩7,940 | -6.59% | 10.3만 |
|---|
| 2026.07.23 | ₩8,340 | ₩8,530 | ₩8,150 | ₩8,530 | +2.28% | 7.8만 |
|---|
| 2026.07.22 | ₩8,140 | ₩8,730 | ₩8,040 | ₩8,150 | +0.12% | 16.7만 |
|---|
| 2026.07.21 | ₩7,550 | ₩8,010 | ₩7,270 | ₩7,860 | +4.11% | 11.2만 |
|---|
| 2026.07.20 | ₩7,870 | ₩7,880 | ₩7,450 | ₩7,550 | -4.07% | 9.4만 |
|---|
| 2026.07.16 | ₩8,300 | ₩8,300 | ₩7,840 | ₩7,870 | -5.18% | 7.5만 |
|---|
| 2026.07.15 | ₩8,000 | ₩8,500 | ₩8,000 | ₩8,470 | +5.88% | 8.8만 |
|---|
| 2026.07.14 | ₩8,010 | ₩8,230 | ₩7,590 | ₩7,900 | -1.37% | 16.1만 |
|---|
| 2026.07.13 | ₩9,280 | ₩9,420 | ₩8,300 | ₩8,300 | -10.56% | 16.9만 |
|---|
| 2026.07.10 | ₩8,830 | ₩9,360 | ₩8,820 | ₩9,180 | +3.96% | 8.9만 |
|---|
| 2026.07.09 | ₩8,700 | ₩9,240 | ₩8,590 | ₩8,870 | +1.95% | 11.9만 |
|---|
| 2026.07.08 | ₩8,800 | ₩9,990 | ₩8,660 | ₩8,700 | -1.14% | 14.1만 |
|---|
| 2026.07.07 | ₩9,330 | ₩9,650 | ₩8,870 | ₩9,180 | -1.61% | 11.9만 |
|---|
| 2026.07.06 | ₩9,730 | ₩9,800 | ₩9,200 | ₩9,520 | -2.16% | 7.6만 |
|---|
| 2026.07.03 | ₩9,940 | ₩10,000 | ₩9,150 | ₩9,720 | -2.21% | 16.9만 |
|---|
| 2026.07.02 | ₩10,250 | ₩10,430 | ₩9,800 | ₩9,940 | -3.02% | 15.1만 |
|---|
| 2026.07.01 | ₩10,500 | ₩10,860 | ₩10,240 | ₩10,490 | -0.10% | 12.9만 |
|---|
| 2026.06.30 | ₩10,610 | ₩10,620 | ₩9,940 | ₩10,370 | -2.26% | 16.6만 |
|---|
| 2026.06.29 | ₩8,780 | ₩10,540 | ₩8,780 | ₩10,300 | +17.31% | 37.9만 |
|---|
| 2026.06.26 | ₩9,690 | ₩9,690 | ₩8,600 | ₩8,780 | -9.39% | 28만 |
|---|
| 2026.06.25 | ₩10,030 | ₩10,420 | ₩9,600 | ₩9,700 | -3.29% | 16.7만 |
|---|
| 2026.06.24 | ₩10,000 | ₩10,400 | ₩9,900 | ₩10,000 | 0.00% | 16만 |
|---|
| 2026.06.23 | ₩11,000 | ₩11,130 | ₩10,040 | ₩10,120 | -8.00% | 18.9만 |
|---|
| 2026.06.22 | ₩11,300 | ₩11,700 | ₩10,900 | ₩11,060 | -2.12% | 13.5만 |
|---|
| 2026.06.19 | ₩12,100 | ₩12,200 | ₩11,110 | ₩11,300 | -6.61% | 22.6만 |
|---|
| 2026.06.18 | ₩12,830 | ₩12,950 | ₩12,100 | ₩12,100 | -5.69% | 19.8만 |
|---|
| 2026.06.17 | ₩13,770 | ₩13,990 | ₩12,920 | ₩13,070 | -5.08% | 28.9만 |
|---|
| 2026.06.16 | ₩13,620 | ₩14,520 | ₩12,660 | ₩13,970 | +2.57% | 74.7만 |
|---|
| 2026.06.15 | ₩12,790 | ₩14,850 | ₩12,550 | ₩13,530 | +5.79% | 135.9만 |
|---|
| 2026.06.12 | ₩10,600 | ₩13,360 | ₩10,590 | ₩12,150 | +14.62% | 115.7만 |
|---|
| 2026.06.11 | ₩10,000 | ₩10,410 | ₩9,870 | ₩10,280 | +2.80% | 17.3만 |
|---|
| 2026.06.10 | ₩10,500 | ₩10,890 | ₩9,940 | ₩10,310 | -1.81% | 15.8만 |
|---|
| 2026.06.09 | ₩10,210 | ₩11,250 | ₩10,210 | ₩10,640 | +4.21% | 14만 |
|---|
| 2026.06.08 | ₩10,430 | ₩10,600 | ₩9,800 | ₩10,100 | -3.16% | 29만 |
|---|
| 2026.06.05 | ₩12,000 | ₩12,010 | ₩10,810 | ₩11,220 | -6.50% | 24.4만 |
|---|
| 2026.06.04 | ₩11,920 | ₩12,700 | ₩11,720 | ₩11,870 | -0.42% | 16.9만 |
|---|
| 2026.06.02 | ₩12,210 | ₩12,690 | ₩11,600 | ₩11,930 | -2.29% | 33.6만 |
|---|
| 2026.06.01 | ₩12,640 | ₩13,780 | ₩12,070 | ₩12,090 | -4.35% | 59만 |
|---|
| 2026.05.29 | ₩13,040 | ₩13,170 | ₩12,010 | ₩12,640 | -3.07% | 27.1만 |
|---|
| 2026.05.28 | ₩13,990 | ₩13,990 | ₩12,390 | ₩12,910 | -7.72% | 26.5만 |
|---|
| 2026.05.27 | ₩14,680 | ₩14,680 | ₩13,400 | ₩13,430 | -8.51% | 31.1만 |
|---|
| 2026.05.26 | ₩14,600 | ₩15,700 | ₩14,280 | ₩14,670 | +0.48% | 51.9만 |
|---|
| 2026.05.22 | ₩13,390 | ₩14,070 | ₩13,220 | ₩14,030 | +4.78% | 29.8만 |
|---|
| 2026.05.21 | ₩12,120 | ₩13,040 | ₩12,120 | ₩12,820 | +5.78% | 26.1만 |
|---|
| 2026.05.20 | ₩12,500 | ₩12,510 | ₩11,530 | ₩11,740 | -6.08% | 39.2만 |
|---|
| 2026.05.19 | ₩13,850 | ₩13,960 | ₩12,470 | ₩12,550 | -9.39% | 51.5만 |
|---|
| 2026.05.18 | ₩14,290 | ₩14,500 | ₩13,380 | ₩13,850 | -3.08% | 40.6만 |
|---|
| 2026.05.15 | ₩15,990 | ₩16,315 | ₩14,400 | ₩14,690 | -8.13% | 58.9만 |
|---|
| 2026.05.14 | ₩17,060 | ₩17,370 | ₩15,430 | ₩15,920 | -6.68% | 52.7만 |
|---|
| 2026.05.13 | ₩16,490 | ₩17,240 | ₩15,890 | ₩16,760 | +1.64% | 60.3만 |
|---|
| 2026.05.12 | ₩17,750 | ₩18,240 | ₩14,990 | ₩16,290 | -8.23% | 129.4만 |
|---|
| 2026.05.11 | ₩17,530 | ₩17,960 | ₩16,840 | ₩17,430 | -0.57% | 102.1만 |
|---|
| 2026.05.08 | ₩16,270 | ₩19,320 | ₩16,190 | ₩17,270 | +6.15% | 456.7만 |
|---|
| 2026.05.07 | ₩16,410 | ₩16,900 | ₩15,800 | ₩15,950 | -2.80% | 48.9만 |
|---|
| 2026.05.06 | ₩16,850 | ₩16,850 | ₩16,040 | ₩16,100 | -4.45% | 40.1만 |
|---|
| 2026.05.04 | ₩16,510 | ₩17,050 | ₩16,510 | ₩16,850 | +2.06% | 31.1만 |
|---|
| 2026.04.30 | ₩16,720 | ₩17,220 | ₩16,040 | ₩16,210 | -3.05% | 38.5만 |
|---|
| 2026.04.29 | ₩16,950 | ₩16,950 | ₩16,360 | ₩16,470 | -2.83% | 33.5만 |
|---|
| 2026.04.28 | ₩17,760 | ₩17,950 | ₩16,950 | ₩16,970 | -4.45% | 82.4만 |
|---|
| 2026.04.27 | ₩17,000 | ₩17,360 | ₩16,400 | ₩17,240 | +1.41% | 67.6만 |
|---|
| 2026.04.24 | ₩16,030 | ₩16,930 | ₩16,030 | ₩16,910 | +5.49% | 44.2만 |
|---|
| 2026.04.23 | ₩16,990 | ₩17,000 | ₩15,800 | ₩16,030 | -5.65% | 44.7만 |
|---|
| 2026.04.22 | ₩16,760 | ₩16,790 | ₩16,060 | ₩16,780 | +0.12% | 36.1만 |
|---|
| 2026.04.21 | ₩16,900 | ₩16,910 | ₩16,460 | ₩16,790 | -0.65% | 42.6만 |
|---|
| 2026.04.20 | ₩16,530 | ₩17,120 | ₩16,230 | ₩16,860 | +2.00% | 79.3만 |
|---|
| 2026.04.17 | ₩16,260 | ₩16,260 | ₩15,710 | ₩15,970 | -1.78% | 26.4만 |
|---|
| 2026.04.16 | ₩16,150 | ₩16,700 | ₩15,940 | ₩16,260 | +0.68% | 78.4만 |
|---|
| 2026.04.15 | ₩15,400 | ₩15,635 | ₩15,110 | ₩15,480 | +0.52% | 43.1만 |
|---|
| 2026.04.14 | ₩14,600 | ₩15,100 | ₩13,680 | ₩14,960 | +2.47% | 42.8만 |
|---|
| 2026.04.13 | ₩14,570 | ₩14,580 | ₩13,900 | ₩14,270 | -2.06% | 14.4만 |
|---|
| 2026.04.10 | ₩15,060 | ₩15,190 | ₩14,720 | ₩14,750 | -2.06% | 17.5만 |
|---|
| 2026.04.09 | ₩15,450 | ₩15,630 | ₩14,760 | ₩14,780 | -4.34% | 20.2만 |
|---|
| 2026.04.08 | ₩14,580 | ₩15,450 | ₩14,510 | ₩15,450 | +5.97% | 26.4만 |
|---|
| 2026.04.07 | ₩14,400 | ₩14,740 | ₩13,750 | ₩13,940 | -3.19% | 19.7만 |
|---|
| 2026.04.06 | ₩14,580 | ₩14,700 | ₩14,010 | ₩14,190 | -2.67% | 16.6만 |
|---|
| 2026.04.03 | ₩14,710 | ₩14,880 | ₩14,300 | ₩14,580 | -0.88% | 16.3만 |
|---|
| 2026.04.02 | ₩15,780 | ₩15,870 | ₩14,100 | ₩14,390 | -8.81% | 28.9만 |
|---|
| 2026.04.01 | ₩14,820 | ₩15,680 | ₩14,810 | ₩15,480 | +4.45% | 19.1만 |
|---|
| 2026.03.31 | ₩14,810 | ₩14,950 | ₩14,100 | ₩14,290 | -3.51% | 25.9만 |
|---|
| 2026.03.30 | ₩14,810 | ₩15,220 | ₩14,600 | ₩14,960 | +1.01% | 15.7만 |
|---|
| 2026.03.27 | ₩15,230 | ₩15,850 | ₩15,000 | ₩15,600 | +2.43% | 21만 |
|---|
| 2026.03.26 | ₩16,990 | ₩17,010 | ₩15,750 | ₩15,770 | -7.18% | 29.9만 |
|---|
| 2026.03.25 | ₩15,730 | ₩17,030 | ₩15,730 | ₩16,990 | +8.01% | 37.4만 |
|---|
| 2026.03.24 | ₩15,900 | ₩16,200 | ₩15,170 | ₩15,630 | -1.70% | 22.7만 |
|---|
| 2026.03.23 | ₩16,460 | ₩16,540 | ₩15,400 | ₩15,400 | -6.44% | 40.5만 |
|---|
| 2026.03.20 | ₩17,140 | ₩17,490 | ₩16,750 | ₩17,120 | -0.12% | 49.1만 |
|---|
| 2026.03.19 | ₩17,050 | ₩17,350 | ₩16,680 | ₩16,680 | -2.17% | 45.1만 |
|---|
| 2026.03.18 | ₩18,180 | ₩18,190 | ₩17,360 | ₩17,630 | -3.03% | 97.4만 |
|---|
| 2026.03.17 | ₩16,010 | ₩18,570 | ₩16,000 | ₩17,890 | +11.74% | 297.3만 |
|---|
| 2026.03.16 | ₩15,540 | ₩15,790 | ₩15,250 | ₩15,350 | -1.22% | 23.4만 |
|---|
| 2026.03.13 | ₩15,310 | ₩16,010 | ₩15,100 | ₩15,540 | +1.50% | 46만 |
|---|
| 2026.03.12 | ₩15,660 | ₩16,480 | ₩15,500 | ₩15,710 | +0.32% | 25.4만 |
|---|
| 2026.03.11 | ₩16,350 | ₩16,550 | ₩15,670 | ₩15,960 | -2.39% | 37.7만 |
|---|
| 2026.03.10 | ₩15,860 | ₩16,390 | ₩15,420 | ₩16,030 | +1.07% | 31.6만 |
|---|
| 2026.03.09 | ₩14,730 | ₩15,290 | ₩14,400 | ₩14,980 | +1.70% | 36.9만 |
|---|
| 2026.03.06 | ₩15,750 | ₩16,720 | ₩15,220 | ₩16,060 | +1.97% | 45만 |
|---|
| 2026.03.05 | ₩15,210 | ₩16,370 | ₩15,210 | ₩16,050 | +5.52% | 66.2만 |
|---|
| 2026.03.04 | ₩16,250 | ₩16,600 | ₩13,380 | ₩14,040 | -13.60% | 106.3만 |
|---|
| 2026.03.03 | ₩18,440 | ₩18,840 | ₩17,000 | ₩17,000 | -7.81% | 106만 |
|---|
| 2026.02.27 | ₩19,300 | ₩19,780 | ₩18,650 | ₩19,420 | +0.62% | 81.4만 |
|---|
| 2026.02.26 | ₩20,200 | ₩20,400 | ₩19,030 | ₩19,310 | -4.41% | 123.8만 |
|---|
| 2026.02.25 | ₩17,770 | ₩20,600 | ₩17,710 | ₩19,940 | +12.21% | 317만 |
|---|
| 2026.02.24 | ₩17,560 | ₩17,800 | ₩17,300 | ₩17,770 | +1.20% | 45.4만 |
|---|
| 2026.02.23 | ₩18,200 | ₩18,490 | ₩17,530 | ₩17,630 | -3.13% | 74.8만 |
|---|
| 2026.02.20 | ₩19,150 | ₩19,390 | ₩18,110 | ₩18,190 | -5.01% | 75.9만 |
|---|
| 2026.02.19 | ₩18,620 | ₩19,390 | ₩18,100 | ₩19,020 | +2.15% | 83.3만 |
|---|
| 2026.02.13 | ₩18,730 | ₩19,070 | ₩18,610 | ₩18,650 | -0.43% | 49.5만 |
|---|
| 2026.02.12 | ₩19,980 | ₩20,100 | ₩18,930 | ₩19,160 | -4.10% | 65.7만 |
|---|
| 2026.02.11 | ₩19,550 | ₩20,750 | ₩19,550 | ₩19,980 | +2.20% | 108.7만 |
|---|
| 2026.02.10 | ₩19,740 | ₩21,150 | ₩19,300 | ₩19,500 | -1.22% | 204.9만 |
|---|
| 2026.02.09 | ₩19,120 | ₩19,370 | ₩18,000 | ₩18,770 | -1.83% | 109.7만 |
|---|
| 2026.02.06 | ₩18,840 | ₩19,300 | ₩18,210 | ₩18,730 | -0.58% | 123.6만 |
|---|
| 2026.02.05 | ₩21,200 | ₩21,200 | ₩19,350 | ₩19,530 | -7.88% | 167.3만 |
|---|
| 2026.02.04 | ₩21,750 | ₩23,900 | ₩20,850 | ₩21,500 | -1.15% | 230.9만 |
|---|
| 2026.02.03 | ₩22,950 | ₩23,100 | ₩21,050 | ₩21,750 | -5.23% | 155.7만 |
|---|
| 2026.02.02 | ₩23,050 | ₩24,550 | ₩21,800 | ₩22,000 | -4.56% | 139.9만 |
|---|
| 2026.01.30 | ₩24,400 | ₩24,900 | ₩23,550 | ₩24,100 | -1.23% | 104.7만 |
|---|
| 2026.01.29 | ₩25,850 | ₩25,850 | ₩23,550 | ₩24,400 | -5.61% | 169만 |
|---|
| 2026.01.28 | ₩26,200 | ₩26,400 | ₩25,000 | ₩25,750 | -1.72% | 149.6만 |
|---|
| 2026.01.27 | ₩24,750 | ₩27,450 | ₩24,300 | ₩26,150 | +5.66% | 191.4만 |
|---|
| 2026.01.26 | ₩25,450 | ₩26,000 | ₩23,800 | ₩25,350 | -0.39% | 199.7만 |
|---|
| 2026.01.23 | ₩23,400 | ₩28,700 | ₩23,000 | ₩24,800 | +5.98% | 766.1만 |
|---|
| 2026.01.22 | ₩23,800 | ₩23,800 | ₩21,950 | ₩22,200 | -6.72% | 179만 |
|---|
| 2026.01.21 | ₩20,750 | ₩23,500 | ₩20,700 | ₩22,600 | +8.92% | 317.1만 |
|---|
| 2026.01.20 | ₩22,000 | ₩22,350 | ₩20,200 | ₩21,650 | -1.59% | 219.8만 |
|---|
| 2026.01.19 | ₩22,200 | ₩22,200 | ₩19,790 | ₩21,050 | -5.18% | 273.6만 |
|---|
| 2026.01.16 | ₩22,450 | ₩22,700 | ₩21,300 | ₩22,200 | -1.11% | 190.6만 |
|---|
| 2026.01.15 | ₩19,170 | ₩23,550 | ₩18,800 | ₩22,150 | +15.55% | 711.5만 |
|---|
| 2026.01.14 | ₩18,900 | ₩20,600 | ₩18,550 | ₩19,150 | +1.32% | 196.3만 |
|---|
| 2026.01.13 | ₩19,380 | ₩20,100 | ₩18,620 | ₩18,850 | -2.73% | 199.1만 |
|---|
| 2026.01.12 | ₩18,040 | ₩20,300 | ₩18,000 | ₩19,000 | +5.32% | 436.5만 |
|---|
| 2026.01.09 | ₩18,350 | ₩19,120 | ₩17,050 | ₩17,890 | -2.51% | 220.5만 |
|---|
| 2026.01.08 | ₩18,310 | ₩18,660 | ₩17,900 | ₩18,290 | -0.11% | 131.8만 |
|---|
| 2026.01.07 | ₩18,220 | ₩19,860 | ₩17,510 | ₩18,290 | +0.38% | 628.3만 |
|---|
| 2026.01.06 | ₩18,350 | ₩19,230 | ₩17,420 | ₩18,210 | -0.76% | 534.9만 |
|---|
| 2026.01.05 | ₩15,950 | ₩19,340 | ₩15,310 | ₩17,960 | +12.60% | 1048.9만 |
|---|
| 2026.01.02 | ₩14,210 | ₩15,780 | ₩13,810 | ₩15,600 | +9.78% | 568.6만 |
|---|
| 2025.12.30 | ₩14,700 | ₩14,830 | ₩14,200 | ₩14,200 | -3.40% | 177.2만 |
|---|
| 2025.12.29 | ₩13,390 | ₩15,420 | ₩13,310 | ₩14,700 | +9.78% | 662.1만 |
|---|
| 2025.12.26 | ₩13,280 | ₩13,470 | ₩12,840 | ₩13,240 | -0.30% | 410.4만 |
|---|
| 2025.12.24 | ₩11,250 | ₩12,650 | ₩11,160 | ₩12,650 | +12.44% | 471.7만 |
|---|
| 2025.12.23 | ₩11,330 | ₩11,330 | ₩10,950 | ₩11,000 | -2.91% | 29.2만 |
|---|
| 2025.12.22 | ₩11,500 | ₩11,660 | ₩11,120 | ₩11,260 | -2.09% | 52.5만 |
|---|
| 2025.12.19 | ₩11,210 | ₩11,690 | ₩11,020 | ₩11,450 | +2.14% | 97.9만 |
|---|
| 2025.12.18 | ₩10,800 | ₩11,490 | ₩10,540 | ₩10,920 | +1.11% | 49.8만 |
|---|
| 2025.12.17 | ₩11,440 | ₩11,860 | ₩10,820 | ₩11,080 | -3.15% | 132.3만 |
|---|
| 2025.12.16 | ₩12,000 | ₩12,380 | ₩11,000 | ₩11,120 | -7.33% | 282.9만 |
|---|
| 2025.12.15 | ₩11,370 | ₩11,380 | ₩10,950 | ₩10,990 | -3.34% | 38.4만 |
|---|
| 2025.12.12 | ₩11,330 | ₩11,900 | ₩10,700 | ₩11,590 | +2.29% | 150.2만 |
|---|
| 2025.12.11 | ₩11,030 | ₩11,450 | ₩10,800 | ₩11,150 | +1.09% | 40만 |
|---|
| 2025.12.10 | ₩11,100 | ₩11,150 | ₩10,810 | ₩11,020 | -0.72% | 32.8만 |
|---|
| 2025.12.09 | ₩11,450 | ₩11,650 | ₩11,060 | ₩11,100 | -3.06% | 52.3만 |
|---|
| 2025.12.08 | ₩11,340 | ₩11,800 | ₩10,900 | ₩11,530 | +1.68% | 132.2만 |
|---|
| 2025.12.05 | ₩11,450 | ₩11,500 | ₩10,730 | ₩10,930 | -4.54% | 99.8만 |
|---|
| 2025.12.04 | ₩10,800 | ₩11,920 | ₩10,615 | ₩11,280 | +4.44% | 288만 |
|---|
| 2025.12.03 | ₩10,690 | ₩10,690 | ₩10,340 | ₩10,430 | -2.43% | 31.9만 |
|---|
| 2025.12.02 | ₩10,000 | ₩10,750 | ₩9,790 | ₩10,720 | +7.20% | 71.7만 |
|---|
| 2025.12.01 | ₩9,680 | ₩10,350 | ₩9,620 | ₩9,980 | +3.10% | 41.2만 |
|---|
| 2025.11.28 | ₩9,100 | ₩9,800 | ₩9,100 | ₩9,680 | +6.37% | 29.8만 |
|---|
| 2025.11.27 | ₩9,290 | ₩9,340 | ₩9,030 | ₩9,040 | -2.69% | 14.9만 |
|---|
| 2025.11.26 | ₩9,060 | ₩9,240 | ₩8,930 | ₩9,240 | +1.99% | 13.5만 |
|---|
| 2025.11.25 | ₩9,380 | ₩9,550 | ₩9,030 | ₩9,040 | -3.62% | 14.3만 |
|---|
| 2025.11.24 | ₩9,600 | ₩9,700 | ₩9,270 | ₩9,300 | -3.13% | 12만 |
|---|
| 2025.11.21 | ₩9,540 | ₩9,680 | ₩9,520 | ₩9,550 | +0.10% | 13.2만 |
|---|
| 2025.11.20 | ₩9,770 | ₩9,930 | ₩9,760 | ₩9,870 | +1.02% | 8.4만 |
|---|
| 2025.11.19 | ₩9,730 | ₩9,940 | ₩9,500 | ₩9,760 | +0.31% | 12.7만 |
|---|
| 2025.11.18 | ₩9,870 | ₩10,000 | ₩9,600 | ₩9,670 | -2.03% | 17.8만 |
|---|
| 2025.11.17 | ₩10,160 | ₩10,260 | ₩9,880 | ₩9,990 | -1.67% | 14.7만 |
|---|
| 2025.11.14 | ₩9,980 | ₩10,050 | ₩9,840 | ₩9,930 | -0.50% | 17.7만 |
|---|
| 2025.11.13 | ₩10,100 | ₩10,140 | ₩9,950 | ₩10,120 | +0.20% | 12.7만 |
|---|
| 2025.11.12 | ₩9,870 | ₩10,190 | ₩9,800 | ₩10,170 | +3.04% | 24.1만 |
|---|
| 2025.11.11 | ₩10,170 | ₩10,190 | ₩9,760 | ₩9,860 | -3.05% | 24.3만 |
|---|
| 2025.11.10 | ₩9,800 | ₩10,030 | ₩9,770 | ₩10,000 | +2.04% | 14.1만 |
|---|
| 2025.11.07 | ₩9,920 | ₩10,080 | ₩9,750 | ₩9,800 | -1.21% | 33.7만 |
|---|
| 2025.11.06 | ₩10,220 | ₩10,460 | ₩10,020 | ₩10,190 | -0.29% | 38.9만 |
|---|
| 2025.11.05 | ₩10,710 | ₩10,760 | ₩9,790 | ₩10,100 | -5.70% | 60.8만 |
|---|
| 2025.11.04 | ₩11,430 | ₩11,520 | ₩10,810 | ₩10,820 | -5.34% | 63.3만 |
|---|
| 2025.11.03 | ₩12,060 | ₩12,110 | ₩11,320 | ₩11,400 | -5.47% | 125.2만 |
|---|
| 2025.10.31 | ₩10,570 | ₩11,850 | ₩10,510 | ₩11,650 | +10.22% | 274.8만 |
|---|
| 2025.10.30 | ₩10,410 | ₩10,600 | ₩10,070 | ₩10,350 | -0.58% | 34.6만 |
|---|
| 2025.10.29 | ₩10,340 | ₩10,350 | ₩10,050 | ₩10,170 | -1.64% | 20.7만 |
|---|
| 2025.10.28 | ₩10,390 | ₩10,490 | ₩10,200 | ₩10,220 | -1.64% | 21.6만 |
|---|
| 2025.10.27 | ₩10,600 | ₩10,680 | ₩10,240 | ₩10,380 | -2.08% | 31.5만 |
|---|
| 2025.10.24 | ₩11,060 | ₩11,070 | ₩10,510 | ₩10,560 | -4.52% | 61.5만 |
|---|
| 2025.10.23 | ₩10,000 | ₩11,240 | ₩9,910 | ₩10,600 | +6.00% | 186.8만 |
|---|
| 2025.10.22 | ₩10,000 | ₩10,220 | ₩9,780 | ₩10,170 | +1.70% | 25만 |
|---|
| 2025.10.21 | ₩9,870 | ₩11,000 | ₩9,200 | ₩10,000 | +1.32% | 143.4만 |
|---|
| 2025.10.20 | ₩9,540 | ₩9,820 | ₩9,510 | ₩9,760 | +2.31% | 17.3만 |
|---|
| 2025.10.17 | ₩9,900 | ₩9,970 | ₩9,430 | ₩9,470 | -4.34% | 41.5만 |
|---|
| 2025.10.16 | ₩10,300 | ₩10,500 | ₩9,820 | ₩9,880 | -4.08% | 43만 |
|---|
| 2025.10.15 | ₩9,990 | ₩10,330 | ₩9,990 | ₩10,270 | +2.80% | 25.6만 |
|---|
| 2025.10.14 | ₩10,060 | ₩10,420 | ₩9,910 | ₩9,970 | -0.89% | 27만 |
|---|
| 2025.10.13 | ₩10,000 | ₩10,290 | ₩9,980 | ₩10,040 | +0.40% | 16.6만 |
|---|
| 2025.10.10 | ₩10,060 | ₩10,380 | ₩9,950 | ₩10,350 | +2.88% | 21만 |
|---|