시장 데이터를 불러오는 중
전체 종목
토모큐브 과거 주가
토모큐브 · 475960.KQ · KOSDAQ
주요 제품·사업: 홀로토모그래피 HT-X1, HT-2H
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
토모큐브 · 475960.KQ · KOSDAQ
주요 제품·사업: 홀로토모그래피 HT-X1, HT-2H
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩33,950 | ₩35,550 | ₩33,200 | ₩33,250 | -2.06% | 4.8만 |
| 2026.10.07 | ₩36,450 | ₩36,450 | ₩33,850 | ₩34,500 | -5.35% | 6.6만 |
| 2026.10.06 | ₩35,000 | ₩36,500 | ₩34,650 | ₩35,900 | +2.57% | 4.2만 |
| 2026.10.02 | ₩36,900 | ₩36,900 | ₩34,050 | ₩34,300 | -7.05% | 7.4만 |
| 2026.10.01 | ₩34,800 | ₩37,500 | ₩33,900 | ₩36,950 | +6.18% | 8.6만 |
| 2026.09.30 | ₩32,000 | ₩36,450 | ₩32,000 | ₩35,000 | +9.38% | 11.4만 |
| 2026.09.29 | ₩30,650 | ₩32,550 | ₩29,800 | ₩31,800 | +3.75% | 5.4만 |
| 2026.09.28 | ₩28,800 | ₩32,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,500 |
| ₩31,350 |
| +8.85% |
| 13.8만 |
| 2026.09.23 | ₩27,400 | ₩28,050 | ₩27,250 | ₩27,850 | +1.64% | 1.6만 |
|---|
| 2026.09.22 | ₩27,700 | ₩28,100 | ₩27,050 | ₩27,300 | -1.44% | 1.5만 |
|---|
| 2026.09.21 | ₩27,400 | ₩27,850 | ₩26,900 | ₩27,600 | +0.73% | 1.4만 |
|---|
| 2026.09.18 | ₩28,100 | ₩28,200 | ₩27,300 | ₩27,550 | -1.96% | 2만 |
|---|
| 2026.09.17 | ₩27,300 | ₩28,350 | ₩27,300 | ₩28,050 | +2.75% | 1.4만 |
|---|
| 2026.09.16 | ₩26,700 | ₩27,600 | ₩26,000 | ₩27,500 | +3.00% | 3.2만 |
|---|
| 2026.09.15 | ₩27,000 | ₩27,400 | ₩26,350 | ₩26,850 | -0.56% | 1.5만 |
|---|
| 2026.09.14 | ₩27,250 | ₩27,350 | ₩26,350 | ₩26,750 | -1.83% | 2.9만 |
|---|
| 2026.09.11 | ₩27,050 | ₩27,800 | ₩26,800 | ₩27,250 | +0.74% | 1.7만 |
|---|
| 2026.09.10 | ₩27,900 | ₩28,000 | ₩27,100 | ₩27,650 | -0.90% | 2.4만 |
|---|
| 2026.09.09 | ₩28,150 | ₩29,000 | ₩28,150 | ₩28,450 | +1.07% | 1.1만 |
|---|
| 2026.09.08 | ₩29,000 | ₩29,300 | ₩28,350 | ₩28,600 | -1.38% | 2.2만 |
|---|
| 2026.09.07 | ₩28,400 | ₩28,900 | ₩27,100 | ₩28,200 | -0.70% | 3.2만 |
|---|
| 2026.09.04 | ₩27,250 | ₩28,600 | ₩26,300 | ₩28,100 | +3.12% | 3.4만 |
|---|
| 2026.09.03 | ₩29,400 | ₩29,400 | ₩26,650 | ₩27,250 | -7.31% | 5.1만 |
|---|
| 2026.09.02 | ₩28,800 | ₩29,250 | ₩28,300 | ₩28,600 | -0.69% | 2.1만 |
|---|
| 2026.09.01 | ₩30,500 | ₩30,700 | ₩29,000 | ₩29,450 | -3.44% | 3.3만 |
|---|
| 2026.08.31 | ₩29,800 | ₩30,500 | ₩28,800 | ₩30,500 | +2.35% | 3.3만 |
|---|
| 2026.08.28 | ₩31,850 | ₩31,850 | ₩29,900 | ₩30,050 | -5.65% | 2.3만 |
|---|
| 2026.08.27 | ₩31,900 | ₩31,900 | ₩30,550 | ₩30,800 | -3.45% | 2.3만 |
|---|
| 2026.08.26 | ₩31,500 | ₩32,200 | ₩31,200 | ₩31,900 | +1.27% | 2.6만 |
|---|
| 2026.08.25 | ₩32,000 | ₩32,550 | ₩30,250 | ₩31,250 | -2.34% | 3.3만 |
|---|
| 2026.08.24 | ₩29,350 | ₩32,950 | ₩29,150 | ₩32,500 | +10.73% | 6.6만 |
|---|
| 2026.08.21 | ₩30,500 | ₩30,500 | ₩28,750 | ₩28,850 | -5.41% | 6.1만 |
|---|
| 2026.08.20 | ₩32,100 | ₩33,750 | ₩30,600 | ₩30,800 | -4.05% | 5.1만 |
|---|
| 2026.08.19 | ₩32,000 | ₩34,000 | ₩31,000 | ₩31,550 | -1.41% | 6.4만 |
|---|
| 2026.08.18 | ₩35,950 | ₩35,950 | ₩32,600 | ₩32,700 | -9.04% | 7.1만 |
|---|
| 2026.08.14 | ₩39,050 | ₩39,500 | ₩35,550 | ₩36,200 | -7.30% | 5.5만 |
|---|
| 2026.08.13 | ₩39,400 | ₩39,600 | ₩38,200 | ₩38,950 | -1.14% | 2만 |
|---|
| 2026.08.12 | ₩39,200 | ₩39,450 | ₩37,550 | ₩38,900 | -0.77% | 2.6만 |
|---|
| 2026.08.11 | ₩38,900 | ₩40,350 | ₩38,250 | ₩39,100 | +0.51% | 2.3만 |
|---|
| 2026.08.10 | ₩37,650 | ₩40,050 | ₩37,550 | ₩39,000 | +3.59% | 4.9만 |
|---|
| 2026.08.07 | ₩37,300 | ₩38,100 | ₩35,500 | ₩37,000 | -0.80% | 3.2만 |
|---|
| 2026.08.06 | ₩36,350 | ₩37,700 | ₩35,550 | ₩36,900 | +1.51% | 2.9만 |
|---|
| 2026.08.05 | ₩36,750 | ₩37,400 | ₩35,750 | ₩35,950 | -2.18% | 3.2만 |
|---|
| 2026.08.04 | ₩33,050 | ₩36,700 | ₩33,050 | ₩36,450 | +10.29% | 5.3만 |
|---|
| 2026.08.03 | ₩31,800 | ₩34,500 | ₩31,700 | ₩32,950 | +3.62% | 3.2만 |
|---|
| 2026.07.31 | ₩30,800 | ₩32,700 | ₩30,500 | ₩32,500 | +5.52% | 3.6만 |
|---|
| 2026.07.30 | ₩29,150 | ₩30,400 | ₩28,050 | ₩29,600 | +1.54% | 5.5만 |
|---|
| 2026.07.29 | ₩31,900 | ₩31,950 | ₩27,200 | ₩29,500 | -7.52% | 7.4만 |
|---|
| 2026.07.28 | ₩33,200 | ₩34,550 | ₩30,600 | ₩31,450 | -5.27% | 5.4만 |
|---|
| 2026.07.27 | ₩34,500 | ₩35,500 | ₩33,500 | ₩34,550 | +0.14% | 2.5만 |
|---|
| 2026.07.24 | ₩35,950 | ₩36,350 | ₩34,350 | ₩34,400 | -4.31% | 3.3만 |
|---|
| 2026.07.23 | ₩35,800 | ₩36,500 | ₩34,800 | ₩35,850 | +0.14% | 2.5만 |
|---|
| 2026.07.22 | ₩37,000 | ₩37,200 | ₩35,000 | ₩35,000 | -5.41% | 4만 |
|---|
| 2026.07.21 | ₩36,600 | ₩36,900 | ₩34,600 | ₩36,000 | -1.64% | 3.2만 |
|---|
| 2026.07.20 | ₩35,750 | ₩38,100 | ₩35,300 | ₩36,300 | +1.54% | 5.4만 |
|---|
| 2026.07.16 | ₩37,600 | ₩37,600 | ₩35,150 | ₩36,750 | -2.26% | 5.6만 |
|---|
| 2026.07.15 | ₩36,000 | ₩39,400 | ₩35,300 | ₩38,000 | +5.56% | 7.4만 |
|---|
| 2026.07.14 | ₩35,600 | ₩36,100 | ₩33,300 | ₩34,750 | -2.39% | 8.4만 |
|---|
| 2026.07.13 | ₩34,900 | ₩36,500 | ₩33,250 | ₩33,250 | -4.73% | 7만 |
|---|
| 2026.07.10 | ₩31,850 | ₩34,650 | ₩31,850 | ₩33,700 | +5.81% | 4.4만 |
|---|
| 2026.07.09 | ₩32,450 | ₩33,900 | ₩30,950 | ₩31,650 | -2.47% | 2.8만 |
|---|
| 2026.07.08 | ₩34,000 | ₩35,900 | ₩32,200 | ₩32,450 | -4.56% | 5.2만 |
|---|
| 2026.07.07 | ₩33,200 | ₩35,650 | ₩32,650 | ₩34,950 | +5.27% | 6.3만 |
|---|
| 2026.07.06 | ₩35,100 | ₩35,100 | ₩32,300 | ₩33,250 | -5.27% | 2만 |
|---|
| 2026.07.03 | ₩33,900 | ₩34,400 | ₩31,950 | ₩34,100 | +0.59% | 3.8만 |
|---|
| 2026.07.02 | ₩35,450 | ₩35,950 | ₩33,250 | ₩33,500 | -5.50% | 5.3만 |
|---|
| 2026.07.01 | ₩36,250 | ₩36,700 | ₩34,500 | ₩35,350 | -2.48% | 5.2만 |
|---|
| 2026.06.30 | ₩37,200 | ₩37,600 | ₩35,100 | ₩36,400 | -2.15% | 4.9만 |
|---|
| 2026.06.29 | ₩31,700 | ₩37,800 | ₩31,700 | ₩37,800 | +19.24% | 6.6만 |
|---|
| 2026.06.26 | ₩35,400 | ₩35,500 | ₩31,450 | ₩32,050 | -9.46% | 5만 |
|---|
| 2026.06.25 | ₩37,300 | ₩38,450 | ₩35,050 | ₩35,100 | -5.90% | 4.3만 |
|---|
| 2026.06.24 | ₩34,400 | ₩37,300 | ₩33,750 | ₩36,550 | +6.25% | 4.1만 |
|---|
| 2026.06.23 | ₩35,950 | ₩36,850 | ₩34,300 | ₩34,300 | -4.59% | 5.5만 |
|---|
| 2026.06.22 | ₩36,250 | ₩37,050 | ₩34,750 | ₩35,650 | -1.66% | 4.8만 |
|---|
| 2026.06.19 | ₩37,950 | ₩38,550 | ₩35,700 | ₩36,700 | -3.29% | 5.2만 |
|---|
| 2026.06.18 | ₩39,500 | ₩39,850 | ₩37,700 | ₩38,000 | -3.80% | 5.7만 |
|---|
| 2026.06.17 | ₩39,300 | ₩41,350 | ₩38,000 | ₩39,950 | +1.65% | 5.8만 |
|---|
| 2026.06.16 | ₩38,900 | ₩39,550 | ₩37,800 | ₩38,850 | -0.13% | 3.1만 |
|---|
| 2026.06.15 | ₩38,300 | ₩39,600 | ₩37,900 | ₩38,300 | 0.00% | 3.7만 |
|---|
| 2026.06.12 | ₩39,450 | ₩39,900 | ₩37,250 | ₩37,600 | -4.69% | 5.5만 |
|---|
| 2026.06.11 | ₩36,300 | ₩38,850 | ₩34,650 | ₩38,500 | +6.06% | 6.3만 |
|---|
| 2026.06.10 | ₩37,050 | ₩37,950 | ₩35,850 | ₩36,800 | -0.67% | 5 |
|---|
| 2026.06.09 | ₩36,100 | ₩38,800 | ₩35,950 | ₩37,600 | +4.16% | 6.4만 |
|---|
| 2026.06.08 | ₩36,000 | ₩37,950 | ₩35,400 | ₩36,100 | +0.28% | 13만 |
|---|
| 2026.06.05 | ₩42,800 | ₩42,800 | ₩39,300 | ₩39,850 | -6.89% | 6.1만 |
|---|
| 2026.06.04 | ₩40,950 | ₩43,600 | ₩40,650 | ₩42,100 | +2.81% | 4.7만 |
|---|
| 2026.06.02 | ₩40,050 | ₩41,500 | ₩39,450 | ₩40,800 | +1.87% | 10.3만 |
|---|
| 2026.06.01 | ₩44,100 | ₩44,750 | ₩41,300 | ₩42,150 | -4.42% | 13.3만 |
|---|
| 2026.05.29 | ₩46,300 | ₩46,750 | ₩43,050 | ₩45,550 | -1.62% | 9.2만 |
|---|
| 2026.05.28 | ₩44,000 | ₩48,100 | ₩42,700 | ₩45,750 | +3.98% | 18.9만 |
|---|
| 2026.05.27 | ₩45,700 | ₩46,300 | ₩42,000 | ₩43,650 | -4.49% | 10.5만 |
|---|
| 2026.05.26 | ₩48,400 | ₩48,700 | ₩45,700 | ₩46,700 | -3.51% | 8.8만 |
|---|
| 2026.05.22 | ₩44,500 | ₩47,800 | ₩44,350 | ₩47,000 | +5.62% | 9.4만 |
|---|
| 2026.05.21 | ₩44,400 | ₩45,400 | ₩43,500 | ₩43,600 | -1.80% | 7.7만 |
|---|
| 2026.05.20 | ₩44,950 | ₩45,000 | ₩42,500 | ₩43,600 | -3.00% | 7.4만 |
|---|
| 2026.05.19 | ₩46,300 | ₩46,700 | ₩42,700 | ₩44,950 | -2.92% | 8만 |
|---|
| 2026.05.18 | ₩47,100 | ₩48,000 | ₩44,700 | ₩46,300 | -1.70% | 9.2만 |
|---|
| 2026.05.15 | ₩53,300 | ₩53,300 | ₩47,500 | ₩48,500 | -9.01% | 17만 |
|---|
| 2026.05.14 | ₩51,900 | ₩53,000 | ₩49,550 | ₩52,200 | +0.58% | 10.3만 |
|---|
| 2026.05.13 | ₩52,700 | ₩52,700 | ₩50,900 | ₩51,500 | -2.28% | 8.5만 |
|---|
| 2026.05.12 | ₩54,500 | ₩55,800 | ₩50,800 | ₩52,900 | -2.94% | 14만 |
|---|
| 2026.05.11 | ₩55,500 | ₩56,000 | ₩53,000 | ₩54,000 | -2.70% | 12.2만 |
|---|
| 2026.05.08 | ₩57,300 | ₩57,300 | ₩52,700 | ₩53,900 | -5.93% | 20.8만 |
|---|
| 2026.05.07 | ₩61,600 | ₩61,700 | ₩56,200 | ₩56,800 | -7.79% | 22.8만 |
|---|
| 2026.05.06 | ₩58,800 | ₩66,500 | ₩55,500 | ₩62,400 | +6.12% | 44.4만 |
|---|
| 2026.05.04 | ₩56,100 | ₩60,000 | ₩55,100 | ₩58,600 | +4.46% | 12.8만 |
|---|
| 2026.04.30 | ₩56,600 | ₩58,100 | ₩53,900 | ₩55,800 | -1.41% | 9.9만 |
|---|
| 2026.04.29 | ₩54,700 | ₩58,600 | ₩54,700 | ₩56,300 | +2.93% | 14.7만 |
|---|
| 2026.04.28 | ₩54,500 | ₩55,300 | ₩53,300 | ₩53,800 | -1.28% | 5.1만 |
|---|
| 2026.04.27 | ₩55,800 | ₩57,200 | ₩54,200 | ₩54,600 | -2.15% | 8.8만 |
|---|
| 2026.04.24 | ₩54,200 | ₩55,500 | ₩53,300 | ₩55,300 | +2.03% | 4.4만 |
|---|
| 2026.04.23 | ₩55,000 | ₩55,700 | ₩52,900 | ₩54,000 | -1.82% | 6만 |
|---|
| 2026.04.22 | ₩55,600 | ₩55,600 | ₩53,700 | ₩54,400 | -2.16% | 4.2만 |
|---|
| 2026.04.21 | ₩56,800 | ₩56,800 | ₩54,000 | ₩54,800 | -3.52% | 9.6만 |
|---|
| 2026.04.20 | ₩56,600 | ₩57,700 | ₩55,500 | ₩55,600 | -1.77% | 4.2만 |
|---|
| 2026.04.17 | ₩57,100 | ₩57,400 | ₩55,800 | ₩56,300 | -1.40% | 3.8만 |
|---|
| 2026.04.16 | ₩60,100 | ₩60,100 | ₩56,300 | ₩56,800 | -5.49% | 7.1만 |
|---|
| 2026.04.15 | ₩56,400 | ₩60,000 | ₩56,000 | ₩58,100 | +3.01% | 12.8만 |
|---|
| 2026.04.14 | ₩53,400 | ₩56,600 | ₩52,900 | ₩55,300 | +3.56% | 9.2만 |
|---|
| 2026.04.13 | ₩50,200 | ₩52,600 | ₩50,000 | ₩52,100 | +3.78% | 4.7만 |
|---|
| 2026.04.10 | ₩51,100 | ₩51,900 | ₩49,800 | ₩51,500 | +0.78% | 4.3만 |
|---|
| 2026.04.09 | ₩52,000 | ₩52,000 | ₩49,600 | ₩50,000 | -3.85% | 5.7만 |
|---|
| 2026.04.08 | ₩52,500 | ₩52,700 | ₩51,200 | ₩52,400 | -0.19% | 5.9만 |
|---|
| 2026.04.07 | ₩51,300 | ₩52,200 | ₩48,550 | ₩49,700 | -3.12% | 7.8만 |
|---|
| 2026.04.06 | ₩55,100 | ₩55,100 | ₩50,500 | ₩51,200 | -7.08% | 13.4만 |
|---|
| 2026.04.03 | ₩55,600 | ₩57,300 | ₩54,600 | ₩54,700 | -1.62% | 6.9만 |
|---|
| 2026.04.02 | ₩58,300 | ₩58,800 | ₩52,600 | ₩54,200 | -7.03% | 14.7만 |
|---|
| 2026.04.01 | ₩56,000 | ₩58,600 | ₩55,600 | ₩57,700 | +3.04% | 9.2만 |
|---|
| 2026.03.31 | ₩55,800 | ₩57,200 | ₩53,600 | ₩53,600 | -3.94% | 9.3만 |
|---|
| 2026.03.30 | ₩54,300 | ₩55,600 | ₩53,200 | ₩54,700 | +0.74% | 8.1만 |
|---|
| 2026.03.27 | ₩58,000 | ₩58,400 | ₩56,300 | ₩57,600 | -0.69% | 8.5만 |
|---|
| 2026.03.26 | ₩59,900 | ₩62,500 | ₩59,000 | ₩59,400 | -0.83% | 16만 |
|---|
| 2026.03.25 | ₩56,400 | ₩60,100 | ₩56,100 | ₩58,600 | +3.90% | 11.2만 |
|---|
| 2026.03.24 | ₩57,700 | ₩57,700 | ₩53,000 | ₩55,500 | -3.81% | 10.6만 |
|---|
| 2026.03.23 | ₩56,600 | ₩59,400 | ₩55,600 | ₩55,600 | -1.77% | 15.1만 |
|---|
| 2026.03.20 | ₩55,500 | ₩60,200 | ₩55,000 | ₩59,300 | +6.85% | 16.2만 |
|---|
| 2026.03.19 | ₩56,000 | ₩56,000 | ₩54,500 | ₩54,800 | -2.14% | 7.5만 |
|---|
| 2026.03.18 | ₩53,900 | ₩57,200 | ₩53,100 | ₩57,000 | +5.75% | 16.6만 |
|---|
| 2026.03.17 | ₩54,100 | ₩56,200 | ₩52,900 | ₩53,300 | -1.48% | 10만 |
|---|
| 2026.03.16 | ₩54,200 | ₩54,600 | ₩52,200 | ₩53,400 | -1.48% | 7.8만 |
|---|
| 2026.03.13 | ₩52,000 | ₩54,900 | ₩51,000 | ₩54,600 | +5.00% | 12.4만 |
|---|
| 2026.03.12 | ₩54,000 | ₩55,100 | ₩53,000 | ₩53,700 | -0.56% | 10.2만 |
|---|
| 2026.03.11 | ₩55,700 | ₩57,700 | ₩53,000 | ₩54,400 | -2.33% | 13.3만 |
|---|
| 2026.03.10 | ₩56,700 | ₩56,900 | ₩54,000 | ₩55,000 | -3.00% | 11.5만 |
|---|
| 2026.03.09 | ₩55,000 | ₩56,200 | ₩52,200 | ₩54,500 | -0.91% | 21.6만 |
|---|
| 2026.03.06 | ₩59,500 | ₩61,900 | ₩57,000 | ₩59,600 | +0.17% | 13만 |
|---|
| 2026.03.05 | ₩58,600 | ₩61,300 | ₩57,500 | ₩59,700 | +1.88% | 15.8만 |
|---|
| 2026.03.04 | ₩60,400 | ₩62,000 | ₩54,200 | ₩54,200 | -10.26% | 26.8만 |
|---|
| 2026.03.03 | ₩63,900 | ₩66,800 | ₩63,000 | ₩64,000 | +0.16% | 15.9만 |
|---|
| 2026.02.27 | ₩65,800 | ₩67,400 | ₩64,000 | ₩65,600 | -0.30% | 15.3만 |
|---|
| 2026.02.26 | ₩64,500 | ₩66,400 | ₩62,000 | ₩65,200 | +1.09% | 16.8만 |
|---|
| 2026.02.25 | ₩67,400 | ₩67,800 | ₩64,200 | ₩64,700 | -4.01% | 16.5만 |
|---|
| 2026.02.24 | ₩64,200 | ₩67,100 | ₩63,400 | ₩64,900 | +1.09% | 18.9만 |
|---|
| 2026.02.23 | ₩58,400 | ₩67,500 | ₩57,500 | ₩66,300 | +13.53% | 46.7만 |
|---|
| 2026.02.20 | ₩54,900 | ₩60,200 | ₩53,500 | ₩57,300 | +4.37% | 22.9만 |
|---|
| 2026.02.19 | ₩53,500 | ₩55,500 | ₩52,200 | ₩55,300 | +3.36% | 12.8만 |
|---|
| 2026.02.13 | ₩55,700 | ₩56,100 | ₩52,000 | ₩52,700 | -5.39% | 22.6만 |
|---|
| 2026.02.12 | ₩60,000 | ₩60,800 | ₩54,700 | ₩55,300 | -7.83% | 29.3만 |
|---|
| 2026.02.11 | ₩60,500 | ₩61,900 | ₩59,100 | ₩60,200 | -0.50% | 17.8만 |
|---|
| 2026.02.10 | ₩56,700 | ₩62,800 | ₩56,400 | ₩61,200 | +7.94% | 39만 |
|---|
| 2026.02.09 | ₩58,600 | ₩62,000 | ₩56,900 | ₩58,000 | -1.02% | 34.4만 |
|---|
| 2026.02.06 | ₩47,600 | ₩56,800 | ₩45,850 | ₩55,200 | +15.97% | 71.4만 |
|---|
| 2026.02.05 | ₩51,000 | ₩52,200 | ₩49,300 | ₩49,300 | -3.33% | 14.4만 |
|---|
| 2026.02.04 | ₩51,500 | ₩53,800 | ₩50,100 | ₩51,100 | -0.78% | 27.7만 |
|---|
| 2026.02.03 | ₩49,950 | ₩50,600 | ₩47,150 | ₩50,500 | +1.10% | 30.1만 |
|---|
| 2026.02.02 | ₩45,000 | ₩49,000 | ₩44,500 | ₩48,000 | +6.67% | 35만 |
|---|
| 2026.01.30 | ₩45,800 | ₩47,750 | ₩44,050 | ₩45,700 | -0.22% | 25.4만 |
|---|
| 2026.01.29 | ₩46,550 | ₩47,200 | ₩44,900 | ₩45,900 | -1.40% | 14.7만 |
|---|
| 2026.01.28 | ₩48,150 | ₩48,300 | ₩47,050 | ₩47,450 | -1.45% | 13.9만 |
|---|
| 2026.01.27 | ₩47,350 | ₩48,850 | ₩46,900 | ₩48,350 | +2.11% | 15.6만 |
|---|
| 2026.01.26 | ₩46,050 | ₩48,450 | ₩45,300 | ₩47,300 | +2.71% | 17.2만 |
|---|
| 2026.01.23 | ₩44,000 | ₩45,800 | ₩43,700 | ₩45,800 | +4.09% | 10.7만 |
|---|
| 2026.01.22 | ₩43,800 | ₩45,150 | ₩42,450 | ₩44,300 | +1.14% | 14.6만 |
|---|
| 2026.01.21 | ₩44,000 | ₩44,450 | ₩41,850 | ₩43,400 | -1.36% | 22.5만 |
|---|
| 2026.01.20 | ₩44,600 | ₩46,450 | ₩43,950 | ₩45,500 | +2.02% | 16.1만 |
|---|
| 2026.01.19 | ₩45,100 | ₩45,850 | ₩43,900 | ₩44,600 | -1.11% | 13.5만 |
|---|
| 2026.01.16 | ₩45,250 | ₩47,700 | ₩44,150 | ₩45,450 | +0.44% | 17.3만 |
|---|
| 2026.01.15 | ₩48,100 | ₩48,450 | ₩44,550 | ₩46,200 | -3.95% | 31.4만 |
|---|
| 2026.01.14 | ₩49,200 | ₩49,600 | ₩47,850 | ₩47,850 | -2.74% | 17.9만 |
|---|
| 2026.01.13 | ₩50,200 | ₩50,500 | ₩48,050 | ₩49,200 | -1.99% | 12.3만 |
|---|
| 2026.01.12 | ₩48,000 | ₩51,200 | ₩48,000 | ₩48,700 | +1.46% | 14.9만 |
|---|
| 2026.01.09 | ₩49,400 | ₩50,300 | ₩47,800 | ₩48,550 | -1.72% | 14.2만 |
|---|
| 2026.01.08 | ₩50,400 | ₩51,200 | ₩48,800 | ₩49,200 | -2.38% | 10.9만 |
|---|
| 2026.01.07 | ₩48,850 | ₩49,700 | ₩47,150 | ₩49,500 | +1.33% | 19.3만 |
|---|
| 2026.01.06 | ₩49,800 | ₩50,200 | ₩48,000 | ₩48,500 | -2.61% | 11.6만 |
|---|
| 2026.01.05 | ₩48,300 | ₩50,400 | ₩45,000 | ₩49,500 | +2.48% | 17.8만 |
|---|
| 2026.01.02 | ₩51,000 | ₩52,000 | ₩48,400 | ₩49,250 | -3.43% | 20.2만 |
|---|
| 2025.12.30 | ₩51,100 | ₩52,000 | ₩50,100 | ₩51,000 | -0.20% | 16.8만 |
|---|
| 2025.12.29 | ₩51,000 | ₩52,900 | ₩49,550 | ₩51,100 | +0.20% | 33.6만 |
|---|
| 2025.12.26 | ₩49,400 | ₩50,700 | ₩47,650 | ₩49,950 | +1.11% | 26.2만 |
|---|
| 2025.12.24 | ₩49,200 | ₩51,200 | ₩48,900 | ₩49,250 | +0.10% | 21.8만 |
|---|
| 2025.12.23 | ₩49,600 | ₩50,500 | ₩48,600 | ₩48,800 | -1.61% | 17.2만 |
|---|
| 2025.12.22 | ₩50,000 | ₩51,800 | ₩48,650 | ₩49,950 | -0.10% | 28.5만 |
|---|
| 2025.12.19 | ₩49,500 | ₩51,700 | ₩48,500 | ₩49,850 | +0.71% | 37.9만 |
|---|
| 2025.12.18 | ₩48,050 | ₩52,000 | ₩47,700 | ₩49,000 | +1.98% | 59.6만 |
|---|
| 2025.12.17 | ₩53,000 | ₩53,000 | ₩48,650 | ₩48,850 | -7.83% | 43.9만 |
|---|
| 2025.12.16 | ₩54,900 | ₩55,500 | ₩52,100 | ₩52,100 | -5.10% | 41.2만 |
|---|
| 2025.12.15 | ₩53,800 | ₩55,000 | ₩52,800 | ₩54,500 | +1.30% | 34만 |
|---|
| 2025.12.12 | ₩56,900 | ₩57,800 | ₩54,500 | ₩54,900 | -3.51% | 38.1만 |
|---|
| 2025.12.11 | ₩57,900 | ₩59,200 | ₩55,900 | ₩56,300 | -2.76% | 38.3만 |
|---|
| 2025.12.10 | ₩59,400 | ₩60,500 | ₩57,300 | ₩57,900 | -2.53% | 37.5만 |
|---|
| 2025.12.09 | ₩60,100 | ₩60,800 | ₩57,400 | ₩59,800 | -0.50% | 42.7만 |
|---|
| 2025.12.08 | ₩62,800 | ₩62,800 | ₩58,000 | ₩58,600 | -6.69% | 55.3만 |
|---|
| 2025.12.05 | ₩62,700 | ₩63,300 | ₩60,400 | ₩61,700 | -1.59% | 75.1만 |
|---|
| 2025.12.04 | ₩55,100 | ₩63,900 | ₩54,100 | ₩62,700 | +13.79% | 211만 |
|---|
| 2025.12.03 | ₩50,800 | ₩55,800 | ₩49,600 | ₩53,400 | +5.12% | 182.7만 |
|---|
| 2025.12.02 | ₩46,800 | ₩50,800 | ₩46,200 | ₩50,000 | +6.84% | 70.8만 |
|---|
| 2025.12.01 | ₩47,700 | ₩48,450 | ₩45,500 | ₩47,500 | -0.42% | 45.2만 |
|---|
| 2025.11.28 | ₩42,450 | ₩48,500 | ₩42,400 | ₩47,750 | +12.49% | 94만 |
|---|
| 2025.11.27 | ₩42,900 | ₩44,000 | ₩41,950 | ₩42,400 | -1.17% | 23.9만 |
|---|
| 2025.11.26 | ₩43,150 | ₩43,400 | ₩41,750 | ₩42,900 | -0.58% | 26.8만 |
|---|
| 2025.11.25 | ₩40,400 | ₩43,850 | ₩40,400 | ₩43,150 | +6.81% | 56.5만 |
|---|
| 2025.11.24 | ₩42,150 | ₩42,800 | ₩39,400 | ₩39,950 | -5.22% | 26.2만 |
|---|
| 2025.11.21 | ₩41,800 | ₩43,150 | ₩40,900 | ₩42,000 | +0.48% | 27.1만 |
|---|
| 2025.11.20 | ₩40,900 | ₩43,450 | ₩40,900 | ₩43,250 | +5.75% | 36.4만 |
|---|
| 2025.11.19 | ₩38,600 | ₩43,350 | ₩37,150 | ₩41,400 | +7.25% | 48.5만 |
|---|
| 2025.11.18 | ₩39,850 | ₩40,150 | ₩37,950 | ₩38,600 | -3.14% | 24.2만 |
|---|
| 2025.11.17 | ₩40,400 | ₩41,350 | ₩39,300 | ₩40,250 | -0.37% | 25.3만 |
|---|
| 2025.11.14 | ₩39,350 | ₩42,000 | ₩38,900 | ₩40,000 | +1.65% | 45.3만 |
|---|
| 2025.11.13 | ₩40,400 | ₩41,500 | ₩39,600 | ₩40,250 | -0.37% | 22.1만 |
|---|
| 2025.11.12 | ₩38,250 | ₩41,000 | ₩38,050 | ₩40,150 | +4.97% | 40.9만 |
|---|
| 2025.11.11 | ₩38,600 | ₩39,900 | ₩37,150 | ₩37,650 | -2.46% | 27.3만 |
|---|
| 2025.11.10 | ₩39,350 | ₩39,700 | ₩38,300 | ₩38,400 | -2.41% | 12.7만 |
|---|
| 2025.11.07 | ₩36,700 | ₩40,300 | ₩36,600 | ₩38,350 | +4.50% | 28.3만 |
|---|
| 2025.11.06 | ₩41,200 | ₩42,900 | ₩37,800 | ₩38,200 | -7.28% | 51.6만 |
|---|
| 2025.11.05 | ₩43,350 | ₩43,350 | ₩39,350 | ₩40,950 | -5.54% | 40.5만 |
|---|
| 2025.11.04 | ₩43,500 | ₩45,400 | ₩42,050 | ₩43,000 | -1.15% | 49.1만 |
|---|
| 2025.11.03 | ₩43,850 | ₩44,050 | ₩41,950 | ₩42,950 | -2.05% | 33.7만 |
|---|
| 2025.10.31 | ₩39,700 | ₩44,500 | ₩39,700 | ₩43,850 | +10.45% | 59.8만 |
|---|
| 2025.10.30 | ₩41,450 | ₩41,450 | ₩39,700 | ₩40,050 | -3.38% | 19.1만 |
|---|
| 2025.10.29 | ₩42,000 | ₩42,100 | ₩40,300 | ₩40,800 | -2.86% | 22.8만 |
|---|
| 2025.10.28 | ₩42,400 | ₩43,700 | ₩41,000 | ₩41,750 | -1.53% | 26.7만 |
|---|
| 2025.10.27 | ₩40,100 | ₩42,500 | ₩39,950 | ₩42,400 | +5.74% | 34.5만 |
|---|
| 2025.10.24 | ₩40,500 | ₩40,800 | ₩39,300 | ₩39,700 | -1.98% | 32.2만 |
|---|
| 2025.10.23 | ₩40,400 | ₩41,450 | ₩39,950 | ₩40,450 | +0.12% | 22만 |
|---|
| 2025.10.22 | ₩41,050 | ₩41,450 | ₩39,550 | ₩40,500 | -1.34% | 32.6만 |
|---|
| 2025.10.21 | ₩42,800 | ₩43,500 | ₩40,350 | ₩40,850 | -4.56% | 49.3만 |
|---|
| 2025.10.20 | ₩43,000 | ₩44,200 | ₩42,500 | ₩42,750 | -0.58% | 24.6만 |
|---|
| 2025.10.17 | ₩45,650 | ₩46,250 | ₩42,500 | ₩42,700 | -6.46% | 45.9만 |
|---|
| 2025.10.16 | ₩46,000 | ₩46,650 | ₩44,700 | ₩45,150 | -1.85% | 26.8만 |
|---|
| 2025.10.15 | ₩47,600 | ₩47,800 | ₩44,700 | ₩45,850 | -3.68% | 37.7만 |
|---|
| 2025.10.14 | ₩46,800 | ₩49,400 | ₩46,800 | ₩47,500 | +1.50% | 28.9만 |
|---|
| 2025.10.13 | ₩50,200 | ₩50,600 | ₩46,200 | ₩46,600 | -7.17% | 55.5만 |
|---|
| 2025.10.10 | ₩52,700 | ₩53,800 | ₩50,600 | ₩51,400 | -2.47% | 29.1만 |
|---|