시장 데이터를 불러오는 중
전체 종목
링크솔루션 과거 주가
474650.KQ · KOSDAQ
주요 제품·사업: 3D 프린터 및 3D 프린팅 서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
474650.KQ · KOSDAQ
주요 제품·사업: 3D 프린터 및 3D 프린팅 서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩26,800 | ₩26,800 | ₩24,850 | ₩25,500 | -4.85% | 4.5만 |
| 2026.10.07 | ₩28,450 | ₩29,300 | ₩26,800 | ₩26,800 | -5.80% | 2.8만 |
| 2026.10.06 | ₩29,600 | ₩29,600 | ₩28,400 | ₩29,200 | -1.35% | 2.8만 |
| 2026.10.02 | ₩28,450 | ₩30,400 | ₩28,300 | ₩29,450 | +3.51% | 4.8만 |
| 2026.10.01 | ₩26,700 | ₩28,600 | ₩26,350 | ₩28,400 | +6.37% | 2.2만 |
| 2026.09.30 | ₩26,600 | ₩28,300 | ₩26,600 | ₩26,700 | +0.38% | 2.6만 |
| 2026.09.29 | ₩26,700 | ₩26,950 | ₩25,850 | ₩26,800 | +0.37% | 1.4만 |
| 2026.09.28 | ₩27,750 | ₩28,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,600 |
| ₩26,650 |
| -3.96% |
| 1.9만 |
| 2026.09.23 | ₩27,750 | ₩28,350 | ₩27,000 | ₩27,100 | -2.34% | 1.4만 |
|---|
| 2026.09.22 | ₩28,300 | ₩29,350 | ₩27,750 | ₩27,750 | -1.94% | 2.8만 |
|---|
| 2026.09.21 | ₩28,000 | ₩28,650 | ₩27,100 | ₩28,000 | 0.00% | 2.9만 |
|---|
| 2026.09.18 | ₩27,850 | ₩28,400 | ₩27,050 | ₩28,350 | +1.80% | 2.9만 |
|---|
| 2026.09.17 | ₩27,850 | ₩27,850 | ₩26,750 | ₩27,000 | -3.05% | 3.2만 |
|---|
| 2026.09.16 | ₩28,750 | ₩29,050 | ₩26,700 | ₩27,850 | -3.13% | 8.2만 |
|---|
| 2026.09.15 | ₩26,500 | ₩29,600 | ₩25,500 | ₩28,700 | +8.30% | 16.5만 |
|---|
| 2026.09.14 | ₩25,600 | ₩27,000 | ₩24,100 | ₩25,350 | -0.98% | 3.1만 |
|---|
| 2026.09.11 | ₩24,800 | ₩25,900 | ₩24,650 | ₩25,600 | +3.23% | 1.1만 |
|---|
| 2026.09.10 | ₩26,900 | ₩26,900 | ₩24,950 | ₩25,750 | -4.28% | 2.3만 |
|---|
| 2026.09.09 | ₩24,950 | ₩26,900 | ₩24,550 | ₩26,500 | +6.21% | 4만 |
|---|
| 2026.09.08 | ₩24,800 | ₩26,200 | ₩24,400 | ₩25,100 | +1.21% | 2.8만 |
|---|
| 2026.09.07 | ₩25,800 | ₩26,200 | ₩24,550 | ₩25,000 | -3.10% | 3.1만 |
|---|
| 2026.09.04 | ₩22,550 | ₩25,700 | ₩22,500 | ₩25,400 | +12.64% | 6만 |
|---|
| 2026.09.03 | ₩22,800 | ₩23,300 | ₩22,000 | ₩22,200 | -2.63% | 1.8만 |
|---|
| 2026.09.02 | ₩23,850 | ₩23,850 | ₩22,700 | ₩22,700 | -4.82% | 2만 |
|---|
| 2026.09.01 | ₩24,750 | ₩24,750 | ₩23,500 | ₩24,200 | -2.22% | 2만 |
|---|
| 2026.08.31 | ₩23,000 | ₩25,050 | ₩21,950 | ₩24,950 | +8.48% | 3.6만 |
|---|
| 2026.08.28 | ₩24,050 | ₩24,550 | ₩23,100 | ₩23,200 | -3.53% | 2.1만 |
|---|
| 2026.08.27 | ₩24,800 | ₩25,750 | ₩24,350 | ₩24,400 | -1.61% | 2.7만 |
|---|
| 2026.08.26 | ₩25,000 | ₩25,400 | ₩23,500 | ₩24,300 | -2.80% | 2.5만 |
|---|
| 2026.08.25 | ₩24,950 | ₩26,050 | ₩22,550 | ₩24,900 | -0.20% | 4.4만 |
|---|
| 2026.08.24 | ₩22,850 | ₩25,600 | ₩22,450 | ₩24,950 | +9.19% | 4.6만 |
|---|
| 2026.08.21 | ₩24,700 | ₩24,700 | ₩22,650 | ₩22,800 | -7.69% | 4.4만 |
|---|
| 2026.08.20 | ₩25,150 | ₩26,100 | ₩24,400 | ₩24,700 | -1.79% | 2.1만 |
|---|
| 2026.08.19 | ₩24,150 | ₩27,500 | ₩24,150 | ₩24,900 | +3.11% | 5.1만 |
|---|
| 2026.08.18 | ₩27,250 | ₩27,300 | ₩25,200 | ₩25,850 | -5.14% | 4.1만 |
|---|
| 2026.08.14 | ₩26,500 | ₩27,600 | ₩26,050 | ₩27,200 | +2.64% | 4.6만 |
|---|
| 2026.08.13 | ₩26,100 | ₩27,500 | ₩25,600 | ₩26,500 | +1.53% | 4.2만 |
|---|
| 2026.08.12 | ₩25,850 | ₩25,850 | ₩24,700 | ₩25,600 | -0.97% | 2만 |
|---|
| 2026.08.11 | ₩25,300 | ₩26,700 | ₩25,000 | ₩25,950 | +2.57% | 4.5만 |
|---|
| 2026.08.10 | ₩23,050 | ₩26,600 | ₩22,900 | ₩26,100 | +13.23% | 5.4만 |
|---|
| 2026.08.07 | ₩24,000 | ₩24,200 | ₩22,150 | ₩23,000 | -4.17% | 3만 |
|---|
| 2026.08.06 | ₩24,200 | ₩24,550 | ₩22,200 | ₩23,500 | -2.89% | 5.6만 |
|---|
| 2026.08.05 | ₩23,600 | ₩24,200 | ₩22,400 | ₩23,750 | +0.64% | 5.1만 |
|---|
| 2026.08.04 | ₩20,000 | ₩25,000 | ₩20,000 | ₩22,900 | +14.50% | 6.8만 |
|---|
| 2026.08.03 | ₩19,450 | ₩21,700 | ₩19,100 | ₩20,250 | +4.11% | 3.7만 |
|---|
| 2026.07.31 | ₩16,910 | ₩20,000 | ₩16,910 | ₩19,900 | +17.68% | 2.8만 |
|---|
| 2026.07.30 | ₩17,700 | ₩18,290 | ₩16,610 | ₩16,810 | -5.03% | 3.2만 |
|---|
| 2026.07.29 | ₩19,600 | ₩19,800 | ₩16,020 | ₩17,010 | -13.21% | 5.5만 |
|---|
| 2026.07.28 | ₩20,300 | ₩20,300 | ₩18,560 | ₩18,980 | -6.50% | 2.4만 |
|---|
| 2026.07.27 | ₩20,800 | ₩22,500 | ₩20,250 | ₩20,700 | -0.48% | 2.9만 |
|---|
| 2026.07.24 | ₩22,000 | ₩22,650 | ₩20,100 | ₩20,450 | -7.05% | 2.2만 |
|---|
| 2026.07.23 | ₩22,500 | ₩23,900 | ₩21,750 | ₩22,650 | +0.67% | 2.5만 |
|---|
| 2026.07.22 | ₩21,800 | ₩23,450 | ₩21,500 | ₩22,000 | +0.92% | 6.9만 |
|---|
| 2026.07.21 | ₩20,200 | ₩21,200 | ₩19,100 | ₩20,250 | +0.25% | 5.4만 |
|---|
| 2026.07.20 | ₩21,200 | ₩21,450 | ₩19,910 | ₩20,250 | -4.48% | 5만 |
|---|
| 2026.07.16 | ₩23,600 | ₩23,600 | ₩21,800 | ₩21,950 | -6.99% | 1.9만 |
|---|
| 2026.07.15 | ₩22,900 | ₩24,400 | ₩22,900 | ₩23,650 | +3.28% | 1.6만 |
|---|
| 2026.07.14 | ₩22,800 | ₩23,800 | ₩20,800 | ₩22,500 | -1.32% | 3.7만 |
|---|
| 2026.07.13 | ₩25,800 | ₩26,800 | ₩23,500 | ₩23,900 | -7.36% | 2.1만 |
|---|
| 2026.07.10 | ₩24,050 | ₩26,300 | ₩24,050 | ₩25,800 | +7.28% | 2.9만 |
|---|
| 2026.07.09 | ₩23,900 | ₩25,750 | ₩23,600 | ₩24,050 | +0.63% | 3.2만 |
|---|
| 2026.07.08 | ₩25,700 | ₩26,150 | ₩23,550 | ₩23,850 | -7.20% | 3.3만 |
|---|
| 2026.07.07 | ₩25,550 | ₩27,400 | ₩25,500 | ₩26,450 | +3.52% | 3.5만 |
|---|
| 2026.07.06 | ₩27,150 | ₩28,400 | ₩26,150 | ₩26,900 | -0.92% | 2.4만 |
|---|
| 2026.07.03 | ₩27,450 | ₩28,250 | ₩25,550 | ₩27,900 | +1.64% | 3.5만 |
|---|
| 2026.07.02 | ₩28,500 | ₩28,900 | ₩26,850 | ₩27,450 | -3.68% | 4.1만 |
|---|
| 2026.07.01 | ₩30,250 | ₩31,250 | ₩29,850 | ₩30,100 | -0.50% | 4만 |
|---|
| 2026.06.30 | ₩32,300 | ₩32,300 | ₩30,050 | ₩30,700 | -4.95% | 2.9만 |
|---|
| 2026.06.29 | ₩27,750 | ₩37,000 | ₩27,750 | ₩32,300 | +16.40% | 7.7만 |
|---|
| 2026.06.26 | ₩29,800 | ₩29,800 | ₩26,850 | ₩28,500 | -4.36% | 12.3만 |
|---|
| 2026.06.25 | ₩30,750 | ₩31,800 | ₩29,700 | ₩30,150 | -1.95% | 5.8만 |
|---|
| 2026.06.24 | ₩30,600 | ₩32,050 | ₩30,050 | ₩30,700 | +0.33% | 7.9만 |
|---|
| 2026.06.23 | ₩34,350 | ₩34,550 | ₩30,200 | ₩30,600 | -10.92% | 10만 |
|---|
| 2026.06.22 | ₩36,200 | ₩37,000 | ₩33,500 | ₩34,350 | -5.11% | 6.1만 |
|---|
| 2026.06.19 | ₩39,000 | ₩39,250 | ₩35,750 | ₩37,100 | -4.87% | 7.7만 |
|---|
| 2026.06.18 | ₩43,350 | ₩43,350 | ₩38,850 | ₩39,350 | -9.23% | 6.7만 |
|---|
| 2026.06.17 | ₩42,800 | ₩42,950 | ₩41,100 | ₩42,100 | -1.64% | 2.7만 |
|---|
| 2026.06.16 | ₩42,550 | ₩46,000 | ₩41,300 | ₩42,800 | +0.59% | 6.7만 |
|---|
| 2026.06.15 | ₩41,350 | ₩44,200 | ₩41,000 | ₩42,050 | +1.69% | 6.6만 |
|---|
| 2026.06.12 | ₩38,950 | ₩40,950 | ₩38,750 | ₩40,200 | +3.21% | 5.7만 |
|---|
| 2026.06.11 | ₩37,750 | ₩39,050 | ₩35,000 | ₩38,250 | +1.32% | 5.2만 |
|---|
| 2026.06.10 | ₩36,450 | ₩40,450 | ₩36,200 | ₩37,750 | +3.57% | 8.4만 |
|---|
| 2026.06.09 | ₩36,500 | ₩38,200 | ₩35,500 | ₩36,450 | -0.14% | 10.7만 |
|---|
| 2026.06.08 | ₩36,950 | ₩38,750 | ₩34,800 | ₩36,200 | -2.03% | 15.4만 |
|---|
| 2026.06.05 | ₩42,250 | ₩42,300 | ₩39,700 | ₩40,800 | -3.43% | 5.2만 |
|---|
| 2026.06.04 | ₩42,900 | ₩44,700 | ₩41,000 | ₩42,500 | -0.93% | 5.8만 |
|---|
| 2026.06.02 | ₩46,900 | ₩47,200 | ₩43,000 | ₩43,700 | -6.82% | 7.6만 |
|---|
| 2026.06.01 | ₩46,750 | ₩47,300 | ₩43,850 | ₩47,000 | +0.53% | 13.6만 |
|---|
| 2026.05.29 | ₩49,900 | ₩50,400 | ₩46,150 | ₩46,750 | -6.31% | 10.5만 |
|---|
| 2026.05.28 | ₩52,600 | ₩52,800 | ₩47,800 | ₩49,900 | -5.13% | 6.4만 |
|---|
| 2026.05.27 | ₩50,500 | ₩53,500 | ₩48,400 | ₩51,600 | +2.18% | 11만 |
|---|
| 2026.05.26 | ₩51,400 | ₩54,000 | ₩50,500 | ₩50,500 | -1.75% | 8.4만 |
|---|
| 2026.05.22 | ₩51,200 | ₩51,900 | ₩49,900 | ₩50,500 | -1.37% | 6.3만 |
|---|
| 2026.05.21 | ₩49,800 | ₩52,000 | ₩49,600 | ₩50,600 | +1.61% | 6.5만 |
|---|
| 2026.05.20 | ₩48,650 | ₩52,800 | ₩46,050 | ₩48,750 | +0.21% | 7.1만 |
|---|
| 2026.05.19 | ₩51,700 | ₩52,900 | ₩47,650 | ₩49,350 | -4.55% | 6.6만 |
|---|
| 2026.05.18 | ₩51,900 | ₩52,200 | ₩48,200 | ₩51,700 | -0.39% | 6.8만 |
|---|
| 2026.05.15 | ₩56,200 | ₩60,800 | ₩51,500 | ₩52,900 | -5.87% | 15.9만 |
|---|
| 2026.05.14 | ₩58,000 | ₩58,600 | ₩54,100 | ₩56,200 | -3.10% | 9.5만 |
|---|
| 2026.05.13 | ₩55,200 | ₩59,800 | ₩53,100 | ₩57,100 | +3.44% | 11.7만 |
|---|
| 2026.05.12 | ₩58,200 | ₩63,700 | ₩53,400 | ₩55,200 | -5.15% | 24.4만 |
|---|
| 2026.05.11 | ₩60,000 | ₩60,600 | ₩55,800 | ₩58,200 | -3.00% | 12.4만 |
|---|
| 2026.05.08 | ₩57,500 | ₩61,700 | ₩57,000 | ₩59,800 | +4.00% | 19.1만 |
|---|
| 2026.05.07 | ₩57,900 | ₩59,000 | ₩56,000 | ₩56,500 | -2.42% | 8.4만 |
|---|
| 2026.05.06 | ₩59,400 | ₩60,000 | ₩57,400 | ₩58,000 | -2.36% | 7만 |
|---|
| 2026.05.04 | ₩60,100 | ₩61,500 | ₩59,300 | ₩59,400 | -1.16% | 6.3만 |
|---|
| 2026.04.30 | ₩63,100 | ₩64,200 | ₩59,100 | ₩59,400 | -5.86% | 9.2만 |
|---|
| 2026.04.29 | ₩63,400 | ₩65,000 | ₩60,600 | ₩62,700 | -1.10% | 7.6만 |
|---|
| 2026.04.28 | ₩65,300 | ₩65,500 | ₩62,100 | ₩62,600 | -4.13% | 15.9만 |
|---|
| 2026.04.27 | ₩59,300 | ₩69,000 | ₩59,100 | ₩63,500 | +7.08% | 31.5만 |
|---|
| 2026.04.24 | ₩57,600 | ₩60,000 | ₩56,400 | ₩58,600 | +1.74% | 7만 |
|---|
| 2026.04.23 | ₩59,300 | ₩59,500 | ₩56,500 | ₩57,900 | -2.36% | 7만 |
|---|
| 2026.04.22 | ₩59,600 | ₩59,700 | ₩57,400 | ₩58,700 | -1.51% | 6.2만 |
|---|
| 2026.04.21 | ₩61,300 | ₩62,000 | ₩58,400 | ₩59,600 | -2.77% | 8만 |
|---|
| 2026.04.20 | ₩62,000 | ₩63,900 | ₩60,000 | ₩60,900 | -1.77% | 6만 |
|---|
| 2026.04.17 | ₩61,900 | ₩63,100 | ₩60,000 | ₩62,400 | +0.81% | 4.7만 |
|---|
| 2026.04.16 | ₩63,200 | ₩64,700 | ₩60,600 | ₩61,100 | -3.32% | 9.6만 |
|---|
| 2026.04.15 | ₩62,700 | ₩63,700 | ₩61,000 | ₩63,200 | +0.80% | 7.1만 |
|---|
| 2026.04.14 | ₩59,600 | ₩64,200 | ₩59,500 | ₩62,000 | +4.03% | 11.7만 |
|---|
| 2026.04.13 | ₩59,000 | ₩61,300 | ₩58,100 | ₩58,500 | -0.85% | 6.2만 |
|---|
| 2026.04.10 | ₩58,200 | ₩61,500 | ₩56,700 | ₩60,300 | +3.61% | 6.7만 |
|---|
| 2026.04.09 | ₩60,700 | ₩60,700 | ₩57,200 | ₩57,400 | -5.44% | 4.2만 |
|---|
| 2026.04.08 | ₩57,700 | ₩60,900 | ₩57,400 | ₩60,800 | +5.37% | 6만 |
|---|
| 2026.04.07 | ₩59,200 | ₩59,900 | ₩53,300 | ₩55,000 | -7.09% | 9.6만 |
|---|
| 2026.04.06 | ₩60,600 | ₩60,700 | ₩57,300 | ₩58,700 | -3.14% | 6.8만 |
|---|
| 2026.04.03 | ₩60,900 | ₩61,200 | ₩58,700 | ₩60,600 | -0.49% | 4.9만 |
|---|
| 2026.04.02 | ₩65,000 | ₩65,000 | ₩57,500 | ₩58,600 | -9.85% | 9.6만 |
|---|
| 2026.04.01 | ₩58,700 | ₩64,800 | ₩58,700 | ₩62,800 | +6.98% | 8.9만 |
|---|
| 2026.03.31 | ₩59,000 | ₩61,000 | ₩56,200 | ₩56,400 | -4.41% | 7만 |
|---|
| 2026.03.30 | ₩58,000 | ₩60,600 | ₩57,800 | ₩59,100 | +1.90% | 3.3만 |
|---|
| 2026.03.27 | ₩59,600 | ₩64,700 | ₩58,600 | ₩62,200 | +4.36% | 6.3만 |
|---|
| 2026.03.26 | ₩62,800 | ₩63,700 | ₩60,100 | ₩60,900 | -3.03% | 6.7만 |
|---|
| 2026.03.25 | ₩61,100 | ₩64,000 | ₩60,000 | ₩63,000 | +3.11% | 5.7만 |
|---|
| 2026.03.24 | ₩58,800 | ₩61,800 | ₩58,600 | ₩60,400 | +2.72% | 8.2만 |
|---|
| 2026.03.23 | ₩60,000 | ₩60,000 | ₩56,400 | ₩56,400 | -6.00% | 11.1만 |
|---|
| 2026.03.20 | ₩62,100 | ₩63,600 | ₩61,100 | ₩62,000 | -0.16% | 7.5만 |
|---|
| 2026.03.19 | ₩64,300 | ₩64,500 | ₩61,100 | ₩61,800 | -3.89% | 11만 |
|---|
| 2026.03.18 | ₩67,900 | ₩68,200 | ₩64,200 | ₩65,800 | -3.09% | 10.3만 |
|---|
| 2026.03.17 | ₩64,000 | ₩68,400 | ₩63,900 | ₩66,600 | +4.06% | 10.6만 |
|---|
| 2026.03.16 | ₩65,300 | ₩66,200 | ₩62,100 | ₩63,100 | -3.37% | 10.7만 |
|---|
| 2026.03.13 | ₩67,200 | ₩67,900 | ₩65,000 | ₩65,500 | -2.53% | 11.2만 |
|---|
| 2026.03.12 | ₩67,500 | ₩71,700 | ₩67,100 | ₩68,900 | +2.07% | 8만 |
|---|
| 2026.03.11 | ₩72,100 | ₩72,100 | ₩66,800 | ₩68,200 | -5.41% | 15.7만 |
|---|
| 2026.03.10 | ₩71,400 | ₩73,000 | ₩69,000 | ₩69,400 | -2.80% | 12.2만 |
|---|
| 2026.03.09 | ₩68,100 | ₩72,000 | ₩66,000 | ₩67,600 | -0.73% | 13.5만 |
|---|
| 2026.03.06 | ₩71,500 | ₩76,500 | ₩71,300 | ₩74,500 | +4.20% | 15.8만 |
|---|
| 2026.03.05 | ₩67,100 | ₩76,200 | ₩67,100 | ₩72,800 | +8.49% | 28.4만 |
|---|
| 2026.03.04 | ₩74,200 | ₩77,800 | ₩63,200 | ₩65,400 | -11.86% | 27만 |
|---|
| 2026.03.03 | ₩82,600 | ₩86,500 | ₩79,500 | ₩79,500 | -3.75% | 26만 |
|---|
| 2026.02.27 | ₩80,100 | ₩86,500 | ₩77,200 | ₩84,200 | +5.12% | 29.3만 |
|---|
| 2026.02.26 | ₩77,300 | ₩84,700 | ₩75,700 | ₩79,300 | +2.59% | 38.1만 |
|---|
| 2026.02.25 | ₩80,200 | ₩82,500 | ₩77,900 | ₩78,000 | -2.74% | 17.6만 |
|---|
| 2026.02.24 | ₩79,700 | ₩80,700 | ₩76,600 | ₩79,800 | +0.13% | 16.6만 |
|---|
| 2026.02.23 | ₩80,100 | ₩81,300 | ₩78,400 | ₩79,700 | -0.50% | 17.6만 |
|---|
| 2026.02.20 | ₩87,200 | ₩88,500 | ₩78,900 | ₩80,100 | -8.14% | 42만 |
|---|
| 2026.02.19 | ₩71,600 | ₩93,300 | ₩69,500 | ₩87,200 | +21.79% | 174.6만 |
|---|
| 2026.02.13 | ₩68,200 | ₩73,700 | ₩66,700 | ₩71,800 | +5.28% | 24.5만 |
|---|
| 2026.02.12 | ₩69,200 | ₩70,700 | ₩67,700 | ₩68,500 | -1.01% | 15.3만 |
|---|
| 2026.02.11 | ₩70,100 | ₩71,600 | ₩67,300 | ₩68,100 | -2.85% | 19만 |
|---|
| 2026.02.10 | ₩76,300 | ₩77,500 | ₩70,000 | ₩70,000 | -8.26% | 24.8만 |
|---|
| 2026.02.09 | ₩76,100 | ₩77,500 | ₩71,900 | ₩75,000 | -1.45% | 42.1만 |
|---|
| 2026.02.06 | ₩69,900 | ₩76,400 | ₩66,300 | ₩74,400 | +6.44% | 77.5만 |
|---|
| 2026.02.05 | ₩68,400 | ₩81,500 | ₩68,100 | ₩73,900 | +8.04% | 225만 |
|---|
| 2026.02.04 | ₩64,200 | ₩64,500 | ₩61,200 | ₩62,700 | -2.34% | 13.7만 |
|---|
| 2026.02.03 | ₩61,100 | ₩66,300 | ₩60,200 | ₩64,200 | +5.07% | 28.4만 |
|---|
| 2026.02.02 | ₩59,000 | ₩62,900 | ₩58,100 | ₩59,000 | 0.00% | 15.1만 |
|---|
| 2026.01.30 | ₩65,900 | ₩66,600 | ₩60,700 | ₩60,700 | -7.89% | 28만 |
|---|
| 2026.01.29 | ₩65,800 | ₩67,900 | ₩62,800 | ₩65,200 | -0.91% | 44.2만 |
|---|
| 2026.01.28 | ₩60,100 | ₩68,300 | ₩59,700 | ₩64,600 | +7.49% | 58.2만 |
|---|
| 2026.01.27 | ₩59,800 | ₩61,300 | ₩58,100 | ₩59,900 | +0.17% | 13.8만 |
|---|
| 2026.01.26 | ₩59,400 | ₩63,000 | ₩57,600 | ₩59,800 | +0.67% | 27.5만 |
|---|
| 2026.01.23 | ₩63,800 | ₩64,900 | ₩61,300 | ₩61,300 | -3.92% | 27.5만 |
|---|
| 2026.01.22 | ₩65,800 | ₩69,700 | ₩61,800 | ₩63,600 | -3.34% | 81.1만 |
|---|
| 2026.01.21 | ₩58,900 | ₩68,400 | ₩58,900 | ₩62,400 | +5.94% | 69.7만 |
|---|
| 2026.01.20 | ₩68,000 | ₩68,000 | ₩60,400 | ₩62,100 | -8.68% | 41.8만 |
|---|
| 2026.01.19 | ₩64,700 | ₩67,900 | ₩63,100 | ₩66,500 | +2.78% | 41만 |
|---|
| 2026.01.16 | ₩68,400 | ₩71,000 | ₩63,200 | ₩64,200 | -6.14% | 46.9만 |
|---|
| 2026.01.15 | ₩68,100 | ₩71,900 | ₩64,200 | ₩68,300 | +0.29% | 66.5만 |
|---|
| 2026.01.14 | ₩73,300 | ₩74,000 | ₩68,100 | ₩68,100 | -7.09% | 44.3만 |
|---|
| 2026.01.13 | ₩71,500 | ₩78,000 | ₩69,800 | ₩72,300 | +1.12% | 113.5만 |
|---|
| 2026.01.12 | ₩63,300 | ₩73,800 | ₩62,500 | ₩70,600 | +11.53% | 201.9만 |
|---|
| 2026.01.09 | ₩65,500 | ₩70,700 | ₩62,100 | ₩63,900 | -2.44% | 181.7만 |
|---|
| 2026.01.08 | ₩60,800 | ₩71,600 | ₩56,200 | ₩64,100 | +5.43% | 432.2만 |
|---|
| 2026.01.07 | ₩45,500 | ₩58,800 | ₩44,400 | ₩58,800 | +29.23% | 137만 |
|---|
| 2026.01.06 | ₩47,900 | ₩49,100 | ₩45,000 | ₩45,300 | -5.43% | 46.8만 |
|---|
| 2026.01.05 | ₩54,100 | ₩54,800 | ₩46,250 | ₩47,600 | -12.01% | 89.5만 |
|---|
| 2026.01.02 | ₩59,600 | ₩61,000 | ₩55,000 | ₩55,500 | -6.88% | 48.8만 |
|---|
| 2025.12.30 | ₩64,000 | ₩64,000 | ₩57,700 | ₩60,000 | -6.25% | 20만 |
|---|
| 2025.12.29 | ₩58,900 | ₩63,300 | ₩58,500 | ₩62,200 | +5.60% | 23.7만 |
|---|
| 2025.12.26 | ₩63,700 | ₩65,700 | ₩58,500 | ₩61,100 | -4.08% | 31.5만 |
|---|
| 2025.12.24 | ₩63,000 | ₩65,500 | ₩61,300 | ₩62,600 | -0.63% | 26.5만 |
|---|
| 2025.12.23 | ₩61,700 | ₩66,400 | ₩60,700 | ₩62,500 | +1.30% | 34.3만 |
|---|
| 2025.12.22 | ₩60,000 | ₩66,100 | ₩58,300 | ₩62,500 | +4.17% | 55.6만 |
|---|
| 2025.12.19 | ₩54,800 | ₩61,900 | ₩52,700 | ₩61,000 | +11.31% | 71.2만 |
|---|
| 2025.12.18 | ₩49,200 | ₩53,700 | ₩49,000 | ₩52,700 | +7.11% | 34.6만 |
|---|
| 2025.12.17 | ₩58,100 | ₩58,800 | ₩51,500 | ₩52,500 | -9.64% | 29.7만 |
|---|
| 2025.12.16 | ₩58,400 | ₩59,400 | ₩55,600 | ₩56,200 | -3.77% | 32.4만 |
|---|
| 2025.12.15 | ₩49,800 | ₩62,400 | ₩48,850 | ₩61,300 | +23.09% | 136.3만 |
|---|
| 2025.12.12 | ₩48,300 | ₩51,400 | ₩47,300 | ₩51,400 | +6.42% | 29.4만 |
|---|
| 2025.12.11 | ₩49,350 | ₩50,400 | ₩46,750 | ₩48,900 | -0.91% | 31만 |
|---|
| 2025.12.10 | ₩51,200 | ₩51,500 | ₩49,500 | ₩50,000 | -2.34% | 26만 |
|---|
| 2025.12.09 | ₩50,600 | ₩52,500 | ₩49,100 | ₩52,200 | +3.16% | 40.7만 |
|---|
| 2025.12.08 | ₩44,800 | ₩54,400 | ₩44,050 | ₩50,400 | +12.50% | 167만 |
|---|
| 2025.12.05 | ₩48,400 | ₩49,350 | ₩42,250 | ₩42,700 | -11.78% | 67.5만 |
|---|
| 2025.12.04 | ₩48,000 | ₩50,300 | ₩47,500 | ₩48,850 | +1.77% | 65.6만 |
|---|
| 2025.12.03 | ₩39,000 | ₩48,850 | ₩38,650 | ₩48,850 | +25.26% | 172.5만 |
|---|
| 2025.12.02 | ₩35,800 | ₩39,350 | ₩35,450 | ₩37,600 | +5.03% | 101.2만 |
|---|
| 2025.12.01 | ₩33,550 | ₩37,400 | ₩32,850 | ₩34,100 | +1.64% | 58.5만 |
|---|
| 2025.11.28 | ₩31,700 | ₩34,300 | ₩31,500 | ₩32,950 | +3.94% | 46.7만 |
|---|
| 2025.11.27 | ₩31,200 | ₩32,600 | ₩30,100 | ₩30,300 | -2.88% | 23.1만 |
|---|
| 2025.11.26 | ₩30,850 | ₩32,000 | ₩28,700 | ₩31,350 | +1.62% | 18.7만 |
|---|
| 2025.11.25 | ₩30,650 | ₩31,850 | ₩29,750 | ₩30,600 | -0.16% | 9.4만 |
|---|
| 2025.11.24 | ₩30,300 | ₩31,500 | ₩29,100 | ₩30,300 | 0.00% | 10.9만 |
|---|
| 2025.11.21 | ₩31,500 | ₩32,200 | ₩29,900 | ₩30,200 | -4.13% | 15.2만 |
|---|
| 2025.11.20 | ₩33,000 | ₩33,850 | ₩32,050 | ₩33,550 | +1.67% | 15.9만 |
|---|
| 2025.11.19 | ₩34,300 | ₩34,500 | ₩31,700 | ₩33,600 | -2.04% | 32.2만 |
|---|
| 2025.11.18 | ₩30,250 | ₩34,300 | ₩30,000 | ₩32,700 | +8.10% | 39.7만 |
|---|
| 2025.11.17 | ₩28,250 | ₩31,250 | ₩28,050 | ₩31,000 | +9.73% | 25만 |
|---|
| 2025.11.14 | ₩28,500 | ₩29,300 | ₩27,650 | ₩27,650 | -2.98% | 18.9만 |
|---|
| 2025.11.13 | ₩31,400 | ₩31,400 | ₩29,300 | ₩30,100 | -4.14% | 20.4만 |
|---|
| 2025.11.12 | ₩31,450 | ₩31,550 | ₩29,000 | ₩31,300 | -0.48% | 29.4만 |
|---|
| 2025.11.11 | ₩31,850 | ₩32,600 | ₩30,500 | ₩30,650 | -3.77% | 27.8만 |
|---|
| 2025.11.10 | ₩33,500 | ₩34,500 | ₩32,200 | ₩32,600 | -2.69% | 38.4만 |
|---|
| 2025.11.07 | ₩30,500 | ₩32,800 | ₩30,350 | ₩32,600 | +6.89% | 18.4만 |
|---|
| 2025.11.06 | ₩34,250 | ₩34,300 | ₩31,800 | ₩32,300 | -5.69% | 18만 |
|---|
| 2025.11.05 | ₩31,000 | ₩33,650 | ₩28,250 | ₩33,600 | +8.39% | 34.5만 |
|---|
| 2025.11.04 | ₩32,850 | ₩33,550 | ₩31,800 | ₩32,950 | +0.30% | 23.2만 |
|---|
| 2025.11.03 | ₩33,300 | ₩35,000 | ₩32,800 | ₩34,850 | +4.65% | 42.9만 |
|---|
| 2025.10.31 | ₩33,350 | ₩33,500 | ₩32,050 | ₩32,350 | -3.00% | 18.2만 |
|---|
| 2025.10.30 | ₩32,500 | ₩32,850 | ₩31,200 | ₩32,100 | -1.23% | 21.1만 |
|---|
| 2025.10.29 | ₩32,200 | ₩34,250 | ₩32,200 | ₩32,750 | +1.71% | 50.1만 |
|---|
| 2025.10.28 | ₩30,450 | ₩33,450 | ₩29,600 | ₩31,350 | +2.96% | 59.5만 |
|---|
| 2025.10.27 | ₩30,850 | ₩30,900 | ₩29,450 | ₩30,000 | -2.76% | 25.4만 |
|---|
| 2025.10.24 | ₩30,300 | ₩30,800 | ₩28,950 | ₩30,450 | +0.50% | 44.9만 |
|---|
| 2025.10.23 | ₩27,100 | ₩31,900 | ₩26,150 | ₩28,600 | +5.54% | 165.8만 |
|---|
| 2025.10.22 | ₩27,150 | ₩27,350 | ₩25,600 | ₩26,450 | -2.58% | 19.5만 |
|---|
| 2025.10.21 | ₩27,400 | ₩27,650 | ₩26,750 | ₩27,050 | -1.28% | 26.5만 |
|---|
| 2025.10.20 | ₩27,350 | ₩30,000 | ₩26,600 | ₩28,550 | +4.39% | 80.8만 |
|---|
| 2025.10.17 | ₩26,150 | ₩26,850 | ₩25,300 | ₩26,550 | +1.53% | 33.1만 |
|---|
| 2025.10.16 | ₩24,950 | ₩27,650 | ₩24,050 | ₩26,200 | +5.01% | 137.4만 |
|---|
| 2025.10.15 | ₩17,780 | ₩22,850 | ₩17,520 | ₩22,850 | +28.52% | 93.1만 |
|---|
| 2025.10.14 | ₩17,760 | ₩17,950 | ₩17,250 | ₩17,600 | -0.90% | 4.1만 |
|---|
| 2025.10.13 | ₩17,400 | ₩17,880 | ₩17,240 | ₩17,700 | +1.72% | 1.9만 |
|---|
| 2025.10.10 | ₩18,040 | ₩18,220 | ₩17,270 | ₩17,410 | -3.49% | 10.4만 |
|---|