시장 데이터를 불러오는 중
전체 종목
에이럭스 과거 주가
475580.KQ · KOSDAQ
주요 제품·사업: 교육용 드론/로봇 및 코딩 콘텐츠
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
475580.KQ · KOSDAQ
주요 제품·사업: 교육용 드론/로봇 및 코딩 콘텐츠
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,290 | ₩7,290 | ₩7,060 | ₩7,120 | -2.33% | 4.9만 |
| 2026.10.07 | ₩7,430 | ₩7,540 | ₩7,280 | ₩7,280 | -2.02% | 3.6만 |
| 2026.10.06 | ₩7,500 | ₩7,570 | ₩7,430 | ₩7,430 | -0.93% | 4.9만 |
| 2026.10.02 | ₩7,450 | ₩7,620 | ₩7,370 | ₩7,460 | +0.13% | 5.8만 |
| 2026.10.01 | ₩7,270 | ₩7,430 | ₩7,270 | ₩7,390 | +1.65% | 2.7만 |
| 2026.09.30 | ₩7,400 | ₩7,460 | ₩7,270 | ₩7,300 | -1.35% | 2.5만 |
| 2026.09.29 | ₩7,470 | ₩7,470 | ₩7,170 | ₩7,350 | -1.61% | 7.2만 |
| 2026.09.28 | ₩7,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,310 |
| ₩7,500 |
| +0.67% |
| 4.4만 |
| 2026.09.23 | ₩7,640 | ₩7,640 | ₩7,450 | ₩7,460 | -2.36% | 5.2만 |
|---|
| 2026.09.22 | ₩7,600 | ₩7,690 | ₩7,450 | ₩7,560 | -0.53% | 5만 |
|---|
| 2026.09.21 | ₩7,700 | ₩7,760 | ₩7,530 | ₩7,620 | -1.04% | 8.2만 |
|---|
| 2026.09.18 | ₩7,780 | ₩8,050 | ₩7,650 | ₩7,770 | -0.13% | 15.5만 |
|---|
| 2026.09.17 | ₩7,750 | ₩7,990 | ₩7,630 | ₩7,700 | -0.65% | 15.1만 |
|---|
| 2026.09.16 | ₩7,750 | ₩8,110 | ₩7,580 | ₩7,720 | -0.39% | 29.6만 |
|---|
| 2026.09.15 | ₩7,400 | ₩8,650 | ₩7,120 | ₩7,700 | +4.05% | 193.1만 |
|---|
| 2026.09.14 | ₩7,220 | ₩7,220 | ₩7,000 | ₩7,020 | -2.77% | 127.7만 |
|---|
| 2026.09.11 | ₩7,120 | ₩7,280 | ₩7,120 | ₩7,130 | +0.14% | 1.6만 |
|---|
| 2026.09.10 | ₩7,080 | ₩7,240 | ₩7,010 | ₩7,200 | +1.69% | 3.5만 |
|---|
| 2026.09.09 | ₩7,110 | ₩7,230 | ₩7,060 | ₩7,080 | -0.42% | 3.5만 |
|---|
| 2026.09.08 | ₩7,080 | ₩7,240 | ₩7,060 | ₩7,100 | +0.28% | 4.1만 |
|---|
| 2026.09.07 | ₩7,130 | ₩7,210 | ₩7,050 | ₩7,110 | -0.28% | 2.3만 |
|---|
| 2026.09.04 | ₩7,010 | ₩7,180 | ₩7,010 | ₩7,150 | +2.00% | 3.3만 |
|---|
| 2026.09.03 | ₩7,160 | ₩7,400 | ₩6,940 | ₩7,010 | -2.09% | 7.3만 |
|---|
| 2026.09.02 | ₩7,260 | ₩7,570 | ₩7,090 | ₩7,160 | -1.38% | 6.2만 |
|---|
| 2026.09.01 | ₩7,320 | ₩7,570 | ₩7,320 | ₩7,420 | +1.37% | 3.2만 |
|---|
| 2026.08.31 | ₩7,640 | ₩7,650 | ₩7,300 | ₩7,490 | -1.96% | 5만 |
|---|
| 2026.08.28 | ₩7,590 | ₩7,770 | ₩7,520 | ₩7,640 | +0.66% | 7.2만 |
|---|
| 2026.08.27 | ₩7,550 | ₩7,720 | ₩7,530 | ₩7,570 | +0.26% | 4.3만 |
|---|
| 2026.08.26 | ₩7,480 | ₩7,900 | ₩7,310 | ₩7,570 | +1.20% | 10.3만 |
|---|
| 2026.08.25 | ₩7,240 | ₩7,510 | ₩6,900 | ₩7,410 | +2.35% | 9.7만 |
|---|
| 2026.08.24 | ₩8,100 | ₩8,130 | ₩7,330 | ₩7,380 | -8.89% | 25.1만 |
|---|
| 2026.08.21 | ₩8,710 | ₩8,950 | ₩7,770 | ₩8,030 | -7.81% | 53.7만 |
|---|
| 2026.08.20 | ₩7,450 | ₩9,530 | ₩7,450 | ₩8,400 | +12.75% | 173.3만 |
|---|
| 2026.08.19 | ₩7,520 | ₩7,700 | ₩7,280 | ₩7,440 | -1.06% | 5.8만 |
|---|
| 2026.08.18 | ₩8,150 | ₩8,310 | ₩7,600 | ₩7,730 | -5.15% | 11.3만 |
|---|
| 2026.08.14 | ₩8,630 | ₩8,800 | ₩7,900 | ₩8,280 | -4.06% | 44.2만 |
|---|
| 2026.08.13 | ₩7,710 | ₩7,800 | ₩7,500 | ₩7,520 | -2.46% | 3.3만 |
|---|
| 2026.08.12 | ₩7,600 | ₩7,770 | ₩7,500 | ₩7,650 | +0.66% | 3.9만 |
|---|
| 2026.08.11 | ₩7,640 | ₩7,860 | ₩7,550 | ₩7,600 | -0.52% | 2.9만 |
|---|
| 2026.08.10 | ₩7,250 | ₩7,690 | ₩7,230 | ₩7,640 | +5.38% | 8.1만 |
|---|
| 2026.08.07 | ₩7,600 | ₩7,600 | ₩7,070 | ₩7,190 | -5.39% | 5.4만 |
|---|
| 2026.08.06 | ₩8,000 | ₩8,790 | ₩7,350 | ₩7,420 | -7.25% | 31.6만 |
|---|
| 2026.08.05 | ₩7,100 | ₩7,320 | ₩7,000 | ₩7,220 | +1.69% | 4.5만 |
|---|
| 2026.08.04 | ₩6,570 | ₩7,120 | ₩6,570 | ₩6,980 | +6.24% | 5.7만 |
|---|
| 2026.08.03 | ₩6,260 | ₩6,750 | ₩6,260 | ₩6,570 | +4.95% | 3.7만 |
|---|
| 2026.07.31 | ₩6,180 | ₩6,390 | ₩6,020 | ₩6,380 | +3.24% | 6.3만 |
|---|
| 2026.07.30 | ₩5,020 | ₩6,230 | ₩5,020 | ₩5,890 | +17.33% | 11만 |
|---|
| 2026.07.29 | ₩6,290 | ₩6,550 | ₩5,760 | ₩5,950 | -5.41% | 7.1만 |
|---|
| 2026.07.28 | ₩6,750 | ₩6,830 | ₩6,150 | ₩6,280 | -6.96% | 8.7만 |
|---|
| 2026.07.27 | ₩6,960 | ₩7,180 | ₩6,830 | ₩6,830 | -1.87% | 1.8만 |
|---|
| 2026.07.24 | ₩6,920 | ₩7,180 | ₩6,870 | ₩6,960 | +0.58% | 3.3만 |
|---|
| 2026.07.23 | ₩6,900 | ₩7,150 | ₩6,870 | ₩7,110 | +3.04% | 2.5만 |
|---|
| 2026.07.22 | ₩6,930 | ₩7,130 | ₩6,830 | ₩6,830 | -1.44% | 4.8만 |
|---|
| 2026.07.21 | ₩6,660 | ₩7,250 | ₩6,660 | ₩6,930 | +4.05% | 9.4만 |
|---|
| 2026.07.20 | ₩6,810 | ₩7,080 | ₩6,750 | ₩6,750 | -0.88% | 4.3만 |
|---|
| 2026.07.16 | ₩7,100 | ₩7,170 | ₩6,940 | ₩7,080 | -0.28% | 4.2만 |
|---|
| 2026.07.15 | ₩6,950 | ₩7,200 | ₩6,950 | ₩7,170 | +3.17% | 3만 |
|---|
| 2026.07.14 | ₩7,000 | ₩7,100 | ₩6,700 | ₩6,910 | -1.29% | 9만 |
|---|
| 2026.07.13 | ₩7,430 | ₩7,680 | ₩7,030 | ₩7,060 | -4.98% | 5만 |
|---|
| 2026.07.10 | ₩6,950 | ₩7,580 | ₩6,950 | ₩7,430 | +6.91% | 4.4만 |
|---|
| 2026.07.09 | ₩6,960 | ₩7,210 | ₩6,900 | ₩6,950 | -0.14% | 3.8만 |
|---|
| 2026.07.08 | ₩7,270 | ₩7,500 | ₩6,900 | ₩6,960 | -4.26% | 7.2만 |
|---|
| 2026.07.07 | ₩7,800 | ₩7,820 | ₩7,180 | ₩7,310 | -6.28% | 8.1만 |
|---|
| 2026.07.06 | ₩7,750 | ₩7,910 | ₩7,380 | ₩7,800 | +0.65% | 4.8만 |
|---|
| 2026.07.03 | ₩7,860 | ₩7,870 | ₩7,300 | ₩7,730 | -1.65% | 4.6만 |
|---|
| 2026.07.02 | ₩8,030 | ₩8,340 | ₩7,600 | ₩7,700 | -4.11% | 13만 |
|---|
| 2026.07.01 | ₩7,680 | ₩8,050 | ₩7,410 | ₩8,030 | +4.56% | 6.3만 |
|---|
| 2026.06.30 | ₩7,540 | ₩7,970 | ₩7,200 | ₩7,680 | +1.86% | 12.9만 |
|---|
| 2026.06.29 | ₩7,000 | ₩7,710 | ₩7,000 | ₩7,530 | +7.57% | 6.2만 |
|---|
| 2026.06.26 | ₩7,560 | ₩7,900 | ₩6,910 | ₩7,070 | -6.48% | 13.3만 |
|---|
| 2026.06.25 | ₩7,820 | ₩8,060 | ₩7,430 | ₩7,560 | -3.32% | 12.5만 |
|---|
| 2026.06.24 | ₩7,770 | ₩8,060 | ₩7,570 | ₩7,840 | +0.90% | 10.2만 |
|---|
| 2026.06.23 | ₩8,540 | ₩8,610 | ₩7,800 | ₩7,830 | -8.31% | 20.5만 |
|---|
| 2026.06.22 | ₩8,540 | ₩9,230 | ₩8,440 | ₩8,530 | -0.12% | 15.4만 |
|---|
| 2026.06.19 | ₩8,560 | ₩8,750 | ₩8,020 | ₩8,540 | -0.23% | 10.6만 |
|---|
| 2026.06.18 | ₩8,920 | ₩9,440 | ₩8,460 | ₩8,560 | -4.04% | 9.4만 |
|---|
| 2026.06.17 | ₩8,670 | ₩9,590 | ₩8,350 | ₩8,910 | +2.77% | 20.8만 |
|---|
| 2026.06.16 | ₩8,290 | ₩8,870 | ₩8,290 | ₩8,640 | +4.22% | 13.5만 |
|---|
| 2026.06.15 | ₩8,390 | ₩8,530 | ₩7,800 | ₩8,290 | -1.19% | 6.2만 |
|---|
| 2026.06.12 | ₩8,150 | ₩8,380 | ₩7,990 | ₩8,340 | +2.33% | 9.9만 |
|---|
| 2026.06.11 | ₩7,600 | ₩7,880 | ₩7,360 | ₩7,850 | +3.29% | 9.5만 |
|---|
| 2026.06.10 | ₩7,570 | ₩7,910 | ₩7,420 | ₩7,570 | 0.00% | 9만 |
|---|
| 2026.06.09 | ₩7,360 | ₩7,900 | ₩7,360 | ₩7,560 | +2.72% | 10.9만 |
|---|
| 2026.06.08 | ₩7,680 | ₩7,860 | ₩7,400 | ₩7,550 | -1.69% | 14.2만 |
|---|
| 2026.06.05 | ₩8,450 | ₩8,490 | ₩8,090 | ₩8,190 | -3.08% | 9.4만 |
|---|
| 2026.06.04 | ₩8,210 | ₩8,740 | ₩8,170 | ₩8,400 | +2.31% | 10.1만 |
|---|
| 2026.06.02 | ₩8,570 | ₩8,580 | ₩8,200 | ₩8,210 | -4.20% | 20.1만 |
|---|
| 2026.06.01 | ₩9,070 | ₩9,070 | ₩8,320 | ₩8,650 | -4.63% | 20.1만 |
|---|
| 2026.05.29 | ₩10,210 | ₩10,370 | ₩8,780 | ₩9,070 | -11.17% | 62.7만 |
|---|
| 2026.05.28 | ₩9,040 | ₩9,330 | ₩8,700 | ₩9,190 | +1.66% | 20.7만 |
|---|
| 2026.05.27 | ₩9,300 | ₩9,370 | ₩8,800 | ₩9,040 | -2.80% | 19.3만 |
|---|
| 2026.05.26 | ₩9,590 | ₩9,760 | ₩9,100 | ₩9,250 | -3.55% | 20.4만 |
|---|
| 2026.05.22 | ₩9,130 | ₩9,770 | ₩9,110 | ₩9,480 | +3.83% | 19만 |
|---|
| 2026.05.21 | ₩9,000 | ₩9,330 | ₩8,970 | ₩9,040 | +0.44% | 15.9만 |
|---|
| 2026.05.20 | ₩9,400 | ₩9,470 | ₩8,810 | ₩8,960 | -4.68% | 22.2만 |
|---|
| 2026.05.19 | ₩9,570 | ₩9,900 | ₩9,250 | ₩9,430 | -1.46% | 15.3만 |
|---|
| 2026.05.18 | ₩10,000 | ₩10,180 | ₩9,220 | ₩9,570 | -4.30% | 22.5만 |
|---|
| 2026.05.15 | ₩10,130 | ₩10,270 | ₩9,600 | ₩9,780 | -3.46% | 26.8만 |
|---|
| 2026.05.14 | ₩10,270 | ₩10,540 | ₩9,960 | ₩10,100 | -1.66% | 31.3만 |
|---|
| 2026.05.13 | ₩10,610 | ₩11,130 | ₩10,350 | ₩10,410 | -1.89% | 24.3만 |
|---|
| 2026.05.12 | ₩11,070 | ₩11,190 | ₩10,500 | ₩10,780 | -2.62% | 26.2만 |
|---|
| 2026.05.11 | ₩11,390 | ₩11,520 | ₩11,010 | ₩11,050 | -2.99% | 23.4만 |
|---|
| 2026.05.08 | ₩11,800 | ₩11,910 | ₩11,130 | ₩11,260 | -4.58% | 35.1만 |
|---|
| 2026.05.07 | ₩12,250 | ₩12,250 | ₩11,550 | ₩11,670 | -4.73% | 35.7만 |
|---|
| 2026.05.06 | ₩12,450 | ₩12,650 | ₩12,050 | ₩12,270 | -1.45% | 33.7만 |
|---|
| 2026.05.04 | ₩12,820 | ₩12,910 | ₩12,360 | ₩12,530 | -2.26% | 29.1만 |
|---|
| 2026.04.30 | ₩12,700 | ₩12,800 | ₩12,440 | ₩12,770 | +0.55% | 30.7만 |
|---|
| 2026.04.29 | ₩13,050 | ₩13,450 | ₩12,680 | ₩12,740 | -2.38% | 29.5만 |
|---|
| 2026.04.28 | ₩13,290 | ₩13,290 | ₩12,570 | ₩13,050 | -1.81% | 31.7만 |
|---|
| 2026.04.27 | ₩13,730 | ₩13,740 | ₩13,130 | ₩13,310 | -3.06% | 39.8만 |
|---|
| 2026.04.24 | ₩13,450 | ₩13,730 | ₩13,270 | ₩13,590 | +1.04% | 30.7만 |
|---|
| 2026.04.23 | ₩14,060 | ₩14,060 | ₩13,220 | ₩13,440 | -4.41% | 49.4만 |
|---|
| 2026.04.22 | ₩13,780 | ₩14,950 | ₩13,720 | ₩14,030 | +1.81% | 152.6만 |
|---|
| 2026.04.21 | ₩14,470 | ₩14,490 | ₩13,580 | ₩13,640 | -5.74% | 68.8만 |
|---|
| 2026.04.20 | ₩13,470 | ₩15,500 | ₩13,340 | ₩14,440 | +7.20% | 311.5만 |
|---|
| 2026.04.17 | ₩13,040 | ₩13,660 | ₩12,600 | ₩13,230 | +1.46% | 63.6만 |
|---|
| 2026.04.16 | ₩12,400 | ₩13,600 | ₩12,350 | ₩13,030 | +5.08% | 113.4만 |
|---|
| 2026.04.15 | ₩12,710 | ₩12,710 | ₩12,190 | ₩12,340 | -2.91% | 42.3만 |
|---|
| 2026.04.14 | ₩12,100 | ₩13,240 | ₩12,100 | ₩12,660 | +4.63% | 114.6만 |
|---|
| 2026.04.13 | ₩12,480 | ₩12,670 | ₩12,060 | ₩12,080 | -3.21% | 33만 |
|---|
| 2026.04.10 | ₩12,550 | ₩12,620 | ₩12,130 | ₩12,350 | -1.59% | 37.3만 |
|---|
| 2026.04.09 | ₩12,220 | ₩12,920 | ₩12,100 | ₩12,500 | +2.29% | 52.6만 |
|---|
| 2026.04.08 | ₩12,710 | ₩13,830 | ₩12,000 | ₩12,220 | -3.86% | 118만 |
|---|
| 2026.04.07 | ₩13,170 | ₩13,340 | ₩12,350 | ₩12,570 | -4.56% | 43.4만 |
|---|
| 2026.04.06 | ₩13,790 | ₩13,790 | ₩12,930 | ₩13,050 | -5.37% | 43.1만 |
|---|
| 2026.04.03 | ₩13,160 | ₩14,390 | ₩13,070 | ₩13,680 | +3.95% | 103.7만 |
|---|
| 2026.04.02 | ₩13,910 | ₩13,930 | ₩12,650 | ₩12,700 | -8.70% | 65.9만 |
|---|
| 2026.04.01 | ₩13,330 | ₩13,930 | ₩12,670 | ₩13,700 | +2.78% | 95.6만 |
|---|
| 2026.03.31 | ₩14,510 | ₩14,540 | ₩12,920 | ₩13,020 | -10.27% | 90.8만 |
|---|
| 2026.03.30 | ₩13,930 | ₩15,100 | ₩13,580 | ₩14,230 | +2.15% | 264만 |
|---|
| 2026.03.27 | ₩12,000 | ₩14,490 | ₩11,990 | ₩12,310 | +2.58% | 418.4만 |
|---|
| 2026.03.26 | ₩12,900 | ₩12,990 | ₩12,250 | ₩12,310 | -4.57% | 47.1만 |
|---|
| 2026.03.25 | ₩12,880 | ₩13,200 | ₩12,130 | ₩12,910 | +0.23% | 113.1만 |
|---|
| 2026.03.24 | ₩13,320 | ₩13,920 | ₩12,630 | ₩12,880 | -3.30% | 131.5만 |
|---|
| 2026.03.23 | ₩13,300 | ₩15,650 | ₩12,900 | ₩13,310 | +0.08% | 890.5만 |
|---|
| 2026.03.20 | ₩13,610 | ₩14,700 | ₩12,910 | ₩13,130 | -3.53% | 154.4만 |
|---|
| 2026.03.19 | ₩13,950 | ₩15,400 | ₩13,130 | ₩13,910 | -0.29% | 510.9만 |
|---|
| 2026.03.18 | ₩11,300 | ₩14,000 | ₩11,230 | ₩13,020 | +15.22% | 622.1만 |
|---|
| 2026.03.17 | ₩11,770 | ₩11,770 | ₩10,900 | ₩10,980 | -6.71% | 68만 |
|---|
| 2026.03.16 | ₩11,840 | ₩12,870 | ₩11,370 | ₩11,430 | -3.46% | 178.8만 |
|---|
| 2026.03.13 | ₩10,620 | ₩11,900 | ₩10,370 | ₩11,410 | +7.44% | 161만 |
|---|
| 2026.03.12 | ₩10,510 | ₩10,820 | ₩10,100 | ₩10,620 | +1.05% | 40.2만 |
|---|
| 2026.03.11 | ₩9,650 | ₩10,910 | ₩9,250 | ₩10,440 | +8.19% | 171.8만 |
|---|
| 2026.03.10 | ₩8,880 | ₩9,200 | ₩8,770 | ₩8,990 | +1.24% | 15.1만 |
|---|
| 2026.03.09 | ₩9,320 | ₩9,320 | ₩8,490 | ₩8,740 | -6.22% | 17.4만 |
|---|
| 2026.03.06 | ₩8,920 | ₩9,490 | ₩8,870 | ₩9,410 | +5.49% | 17.7만 |
|---|
| 2026.03.05 | ₩8,850 | ₩9,080 | ₩8,630 | ₩8,910 | +0.68% | 17.1만 |
|---|
| 2026.03.04 | ₩9,970 | ₩9,970 | ₩8,170 | ₩8,270 | -17.05% | 56.6만 |
|---|
| 2026.03.03 | ₩9,880 | ₩10,630 | ₩9,700 | ₩9,970 | +0.91% | 152.7만 |
|---|
| 2026.02.27 | ₩9,490 | ₩9,850 | ₩9,230 | ₩9,280 | -2.21% | 15.8만 |
|---|
| 2026.02.26 | ₩9,640 | ₩9,730 | ₩9,370 | ₩9,370 | -2.80% | 19.7만 |
|---|
| 2026.02.25 | ₩9,590 | ₩11,000 | ₩9,500 | ₩9,590 | 0.00% | 182만 |
|---|
| 2026.02.24 | ₩9,690 | ₩9,690 | ₩9,480 | ₩9,490 | -2.06% | 6.8만 |
|---|
| 2026.02.23 | ₩9,670 | ₩9,780 | ₩9,510 | ₩9,690 | +0.21% | 8.5만 |
|---|
| 2026.02.20 | ₩9,610 | ₩9,760 | ₩9,510 | ₩9,610 | 0.00% | 12.5만 |
|---|
| 2026.02.19 | ₩9,250 | ₩9,780 | ₩9,240 | ₩9,510 | +2.81% | 8.9만 |
|---|
| 2026.02.13 | ₩9,330 | ₩9,330 | ₩9,050 | ₩9,090 | -2.57% | 8.5만 |
|---|
| 2026.02.12 | ₩9,620 | ₩9,900 | ₩9,330 | ₩9,380 | -2.49% | 9.7만 |
|---|
| 2026.02.11 | ₩9,670 | ₩9,750 | ₩9,550 | ₩9,620 | -0.52% | 4.1만 |
|---|
| 2026.02.10 | ₩9,640 | ₩9,790 | ₩9,540 | ₩9,690 | +0.52% | 5.6만 |
|---|
| 2026.02.09 | ₩9,240 | ₩9,660 | ₩9,240 | ₩9,640 | +4.33% | 8.9만 |
|---|
| 2026.02.06 | ₩9,380 | ₩9,380 | ₩8,900 | ₩9,190 | -2.03% | 10.3만 |
|---|
| 2026.02.05 | ₩9,950 | ₩9,950 | ₩9,440 | ₩9,440 | -5.13% | 14.3만 |
|---|
| 2026.02.04 | ₩10,070 | ₩10,290 | ₩9,770 | ₩9,950 | -1.19% | 9.6만 |
|---|
| 2026.02.03 | ₩9,560 | ₩9,870 | ₩9,560 | ₩9,850 | +3.03% | 6.8만 |
|---|
| 2026.02.02 | ₩10,070 | ₩10,070 | ₩9,430 | ₩9,520 | -5.46% | 19.5만 |
|---|
| 2026.01.30 | ₩10,350 | ₩10,400 | ₩9,900 | ₩10,070 | -2.71% | 20.6만 |
|---|
| 2026.01.29 | ₩10,300 | ₩10,390 | ₩9,990 | ₩10,350 | +0.49% | 18.7만 |
|---|
| 2026.01.28 | ₩10,130 | ₩10,290 | ₩10,050 | ₩10,290 | +1.58% | 16.8만 |
|---|
| 2026.01.27 | ₩10,310 | ₩10,320 | ₩10,060 | ₩10,130 | -1.75% | 10.7만 |
|---|
| 2026.01.26 | ₩10,080 | ₩10,360 | ₩9,970 | ₩10,330 | +2.48% | 15.5만 |
|---|
| 2026.01.23 | ₩10,130 | ₩10,240 | ₩9,980 | ₩10,100 | -0.30% | 12.7만 |
|---|
| 2026.01.22 | ₩10,260 | ₩10,440 | ₩10,000 | ₩10,100 | -1.56% | 16.3만 |
|---|
| 2026.01.21 | ₩10,350 | ₩10,350 | ₩9,910 | ₩10,180 | -1.64% | 27.9만 |
|---|
| 2026.01.20 | ₩10,550 | ₩10,730 | ₩10,070 | ₩10,470 | -0.76% | 12.3만 |
|---|
| 2026.01.19 | ₩10,040 | ₩10,880 | ₩10,010 | ₩10,550 | +5.08% | 21.1만 |
|---|
| 2026.01.16 | ₩10,400 | ₩10,540 | ₩9,990 | ₩10,040 | -3.46% | 16.1만 |
|---|
| 2026.01.15 | ₩10,350 | ₩10,500 | ₩10,200 | ₩10,400 | +0.48% | 7.6만 |
|---|
| 2026.01.14 | ₩10,600 | ₩10,700 | ₩10,330 | ₩10,350 | -2.36% | 10.5만 |
|---|
| 2026.01.13 | ₩10,400 | ₩10,640 | ₩10,380 | ₩10,600 | +1.92% | 9.8만 |
|---|
| 2026.01.12 | ₩10,820 | ₩10,990 | ₩10,290 | ₩10,400 | -3.88% | 21.4만 |
|---|
| 2026.01.09 | ₩10,760 | ₩11,160 | ₩10,510 | ₩10,710 | -0.46% | 24.3만 |
|---|
| 2026.01.08 | ₩11,080 | ₩11,100 | ₩10,490 | ₩10,500 | -5.23% | 19.4만 |
|---|
| 2026.01.07 | ₩11,370 | ₩11,470 | ₩10,910 | ₩11,020 | -3.08% | 16.3만 |
|---|
| 2026.01.06 | ₩11,580 | ₩11,580 | ₩11,350 | ₩11,360 | -1.90% | 21.6만 |
|---|
| 2026.01.05 | ₩11,430 | ₩11,490 | ₩11,100 | ₩11,420 | -0.09% | 21.2만 |
|---|
| 2026.01.02 | ₩11,150 | ₩11,520 | ₩11,010 | ₩11,370 | +1.97% | 26.8만 |
|---|
| 2025.12.30 | ₩10,670 | ₩11,150 | ₩10,600 | ₩11,150 | +4.50% | 29.9만 |
|---|
| 2025.12.29 | ₩10,160 | ₩10,710 | ₩10,050 | ₩10,670 | +5.02% | 16.6만 |
|---|
| 2025.12.26 | ₩10,420 | ₩10,420 | ₩10,110 | ₩10,150 | -2.59% | 12.7만 |
|---|
| 2025.12.24 | ₩10,200 | ₩10,480 | ₩10,020 | ₩10,420 | +2.16% | 21.3만 |
|---|
| 2025.12.23 | ₩10,500 | ₩10,500 | ₩10,000 | ₩10,100 | -3.81% | 26만 |
|---|
| 2025.12.22 | ₩9,860 | ₩10,410 | ₩9,730 | ₩10,300 | +4.46% | 53.8만 |
|---|
| 2025.12.19 | ₩9,130 | ₩9,430 | ₩9,060 | ₩9,340 | +2.30% | 7.9만 |
|---|
| 2025.12.18 | ₩9,000 | ₩9,650 | ₩8,970 | ₩9,170 | +1.89% | 9.9만 |
|---|
| 2025.12.17 | ₩9,180 | ₩9,300 | ₩9,000 | ₩9,150 | -0.33% | 6.3만 |
|---|
| 2025.12.16 | ₩9,330 | ₩9,570 | ₩9,110 | ₩9,160 | -1.82% | 7.6만 |
|---|
| 2025.12.15 | ₩9,560 | ₩9,640 | ₩9,170 | ₩9,440 | -1.26% | 4.5만 |
|---|
| 2025.12.12 | ₩9,560 | ₩9,680 | ₩9,470 | ₩9,560 | 0.00% | 5.5만 |
|---|
| 2025.12.11 | ₩9,590 | ₩9,690 | ₩9,500 | ₩9,550 | -0.42% | 3.3만 |
|---|
| 2025.12.10 | ₩9,750 | ₩9,800 | ₩9,580 | ₩9,590 | -1.64% | 3.6만 |
|---|
| 2025.12.09 | ₩9,710 | ₩9,750 | ₩9,570 | ₩9,750 | +0.41% | 3.1만 |
|---|
| 2025.12.08 | ₩9,640 | ₩9,710 | ₩9,570 | ₩9,640 | 0.00% | 4.4만 |
|---|
| 2025.12.05 | ₩9,970 | ₩9,980 | ₩9,610 | ₩9,640 | -3.31% | 6.6만 |
|---|
| 2025.12.04 | ₩9,750 | ₩10,060 | ₩9,620 | ₩9,910 | +1.64% | 16.5만 |
|---|
| 2025.12.03 | ₩9,500 | ₩10,550 | ₩9,370 | ₩9,690 | +2.00% | 66.8만 |
|---|
| 2025.12.02 | ₩9,280 | ₩9,510 | ₩9,280 | ₩9,420 | +1.51% | 4.3만 |
|---|
| 2025.12.01 | ₩9,400 | ₩9,580 | ₩9,170 | ₩9,280 | -1.28% | 7.3만 |
|---|
| 2025.11.28 | ₩9,390 | ₩9,570 | ₩9,270 | ₩9,390 | 0.00% | 9.1만 |
|---|
| 2025.11.27 | ₩8,740 | ₩9,520 | ₩8,710 | ₩9,390 | +7.44% | 22.2만 |
|---|
| 2025.11.26 | ₩8,350 | ₩8,800 | ₩8,350 | ₩8,740 | +4.67% | 9.8만 |
|---|
| 2025.11.25 | ₩8,360 | ₩8,560 | ₩8,230 | ₩8,350 | -0.12% | 9.2만 |
|---|
| 2025.11.24 | ₩8,300 | ₩8,430 | ₩8,190 | ₩8,420 | +1.45% | 11만 |
|---|
| 2025.11.21 | ₩8,610 | ₩8,640 | ₩8,170 | ₩8,170 | -5.11% | 13.9만 |
|---|
| 2025.11.20 | ₩8,670 | ₩8,920 | ₩8,670 | ₩8,790 | +1.38% | 4.8만 |
|---|
| 2025.11.19 | ₩8,830 | ₩8,900 | ₩8,630 | ₩8,670 | -1.81% | 7.7만 |
|---|
| 2025.11.18 | ₩9,380 | ₩9,530 | ₩8,760 | ₩8,820 | -5.97% | 20.9만 |
|---|
| 2025.11.17 | ₩9,760 | ₩9,830 | ₩9,410 | ₩9,450 | -3.18% | 10.3만 |
|---|
| 2025.11.14 | ₩9,910 | ₩9,950 | ₩9,750 | ₩9,760 | -1.51% | 11.3만 |
|---|
| 2025.11.13 | ₩10,020 | ₩10,060 | ₩9,950 | ₩10,000 | -0.20% | 7.6만 |
|---|
| 2025.11.12 | ₩10,000 | ₩10,150 | ₩9,950 | ₩10,130 | +1.30% | 5.1만 |
|---|
| 2025.11.11 | ₩10,010 | ₩10,260 | ₩9,910 | ₩9,920 | -0.90% | 7만 |
|---|
| 2025.11.10 | ₩9,890 | ₩10,120 | ₩9,820 | ₩10,090 | +2.02% | 6.4만 |
|---|
| 2025.11.07 | ₩9,940 | ₩10,090 | ₩9,760 | ₩9,810 | -1.31% | 12.2만 |
|---|
| 2025.11.06 | ₩10,220 | ₩10,390 | ₩10,000 | ₩10,000 | -2.15% | 11.9만 |
|---|
| 2025.11.05 | ₩10,590 | ₩10,590 | ₩9,960 | ₩10,200 | -3.68% | 14.6만 |
|---|
| 2025.11.04 | ₩10,650 | ₩10,660 | ₩10,420 | ₩10,600 | -0.47% | 10.1만 |
|---|
| 2025.11.03 | ₩10,500 | ₩10,830 | ₩10,500 | ₩10,660 | +1.52% | 15만 |
|---|
| 2025.10.31 | ₩10,230 | ₩10,630 | ₩10,210 | ₩10,460 | +2.25% | 11만 |
|---|
| 2025.10.30 | ₩10,400 | ₩10,550 | ₩10,140 | ₩10,240 | -1.54% | 19.5만 |
|---|
| 2025.10.29 | ₩10,450 | ₩10,470 | ₩10,310 | ₩10,400 | -0.48% | 8.3만 |
|---|
| 2025.10.28 | ₩10,550 | ₩10,580 | ₩10,330 | ₩10,450 | -0.95% | 13.4만 |
|---|
| 2025.10.27 | ₩10,590 | ₩10,795 | ₩10,510 | ₩10,540 | -0.47% | 16.7만 |
|---|
| 2025.10.24 | ₩10,680 | ₩10,820 | ₩10,500 | ₩10,580 | -0.94% | 15.1만 |
|---|
| 2025.10.23 | ₩11,010 | ₩11,010 | ₩10,650 | ₩10,670 | -3.09% | 15.9만 |
|---|
| 2025.10.22 | ₩11,020 | ₩11,090 | ₩10,850 | ₩11,010 | -0.09% | 12.5만 |
|---|
| 2025.10.21 | ₩11,350 | ₩11,650 | ₩11,010 | ₩11,020 | -2.91% | 17.2만 |
|---|
| 2025.10.20 | ₩11,320 | ₩11,490 | ₩11,200 | ₩11,340 | +0.18% | 10.5만 |
|---|
| 2025.10.17 | ₩11,400 | ₩11,470 | ₩11,160 | ₩11,320 | -0.70% | 21.5만 |
|---|
| 2025.10.16 | ₩11,900 | ₩11,900 | ₩11,460 | ₩11,500 | -3.36% | 27.5만 |
|---|
| 2025.10.15 | ₩11,750 | ₩11,950 | ₩11,650 | ₩11,900 | +1.28% | 19.7만 |
|---|
| 2025.10.14 | ₩12,460 | ₩12,460 | ₩11,650 | ₩11,730 | -5.86% | 56.3만 |
|---|
| 2025.10.13 | ₩11,800 | ₩12,390 | ₩11,580 | ₩12,370 | +4.83% | 57.9만 |
|---|
| 2025.10.10 | ₩11,580 | ₩12,000 | ₩11,220 | ₩11,900 | +2.76% | 38만 |
|---|