시장 데이터를 불러오는 중
전체 종목
위너스일렉 과거 주가
479960.KQ · KOSDAQ
주요 제품·사업: 배선기구(스위치, 콘센트, 멀티탭), 전기차 충전기(급속, 완속)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
479960.KQ · KOSDAQ
주요 제품·사업: 배선기구(스위치, 콘센트, 멀티탭), 전기차 충전기(급속, 완속)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,490 | ₩6,780 | ₩6,490 | ₩6,710 | +3.39% | 1.5만 |
| 2026.10.07 | ₩6,390 | ₩6,680 | ₩6,330 | ₩6,490 | +1.56% | 1.9만 |
| 2026.10.06 | ₩6,310 | ₩7,400 | ₩6,310 | ₩6,450 | +2.22% | 14만 |
| 2026.10.02 | ₩6,320 | ₩6,390 | ₩6,100 | ₩6,350 | +0.47% | 1.1만 |
| 2026.10.01 | ₩6,010 | ₩6,390 | ₩6,010 | ₩6,390 | +6.32% | 9.4천 |
| 2026.09.30 | ₩6,070 | ₩6,090 | ₩5,970 | ₩6,050 | -0.33% | 7.3천 |
| 2026.09.29 | ₩6,080 | ₩6,080 | ₩5,800 | ₩6,070 | -0.16% | 1.1만 |
| 2026.09.28 | ₩6,020 | ₩6,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,940 |
| ₩6,080 |
| +1.00% |
| 3.5천 |
| 2026.09.23 | ₩6,040 | ₩6,040 | ₩5,960 | ₩6,020 | -0.33% | 1.4천 |
|---|
| 2026.09.22 | ₩6,080 | ₩6,150 | ₩5,960 | ₩6,030 | -0.82% | 8.1천 |
|---|
| 2026.09.21 | ₩6,030 | ₩6,110 | ₩6,000 | ₩6,080 | +0.83% | 3.7천 |
|---|
| 2026.09.18 | ₩5,990 | ₩6,100 | ₩5,960 | ₩6,080 | +1.50% | 3.1천 |
|---|
| 2026.09.17 | ₩5,920 | ₩6,020 | ₩5,920 | ₩6,020 | +1.69% | 1.5천 |
|---|
| 2026.09.16 | ₩6,100 | ₩6,160 | ₩5,940 | ₩5,970 | -2.13% | 4.8천 |
|---|
| 2026.09.15 | ₩5,990 | ₩6,200 | ₩5,950 | ₩6,160 | +2.84% | 4.9천 |
|---|
| 2026.09.14 | ₩6,250 | ₩6,250 | ₩6,070 | ₩6,150 | -1.60% | 2.3천 |
|---|
| 2026.09.11 | ₩6,140 | ₩6,270 | ₩6,130 | ₩6,250 | +1.79% | 3.5천 |
|---|
| 2026.09.10 | ₩6,250 | ₩6,290 | ₩6,100 | ₩6,240 | -0.16% | 1.6천 |
|---|
| 2026.09.09 | ₩6,100 | ₩6,280 | ₩6,090 | ₩6,150 | +0.82% | 2.9천 |
|---|
| 2026.09.08 | ₩6,020 | ₩6,530 | ₩5,710 | ₩6,080 | +1.00% | 1.4만 |
|---|
| 2026.09.07 | ₩6,100 | ₩6,100 | ₩5,910 | ₩6,010 | -1.48% | 5.1천 |
|---|
| 2026.09.04 | ₩6,010 | ₩6,100 | ₩5,900 | ₩6,100 | +1.50% | 3.4천 |
|---|
| 2026.09.03 | ₩6,000 | ₩6,040 | ₩5,800 | ₩6,000 | 0.00% | 3천 |
|---|
| 2026.09.02 | ₩5,920 | ₩6,070 | ₩5,850 | ₩6,000 | +1.35% | 2.9천 |
|---|
| 2026.09.01 | ₩6,100 | ₩6,100 | ₩5,930 | ₩6,080 | -0.33% | 3.5천 |
|---|
| 2026.08.31 | ₩5,900 | ₩6,100 | ₩5,890 | ₩6,100 | +3.39% | 4.7천 |
|---|
| 2026.08.28 | ₩5,880 | ₩6,040 | ₩5,790 | ₩6,030 | +2.55% | 1.5만 |
|---|
| 2026.08.27 | ₩5,910 | ₩6,050 | ₩5,810 | ₩5,960 | +0.85% | 6.4천 |
|---|
| 2026.08.26 | ₩5,830 | ₩6,030 | ₩5,800 | ₩6,020 | +3.26% | 1.7천 |
|---|
| 2026.08.25 | ₩5,740 | ₩5,960 | ₩5,580 | ₩5,950 | +3.66% | 4.6천 |
|---|
| 2026.08.24 | ₩6,010 | ₩6,040 | ₩5,620 | ₩5,860 | -2.50% | 9천 |
|---|
| 2026.08.21 | ₩6,290 | ₩6,440 | ₩5,900 | ₩6,010 | -4.45% | 8.1천 |
|---|
| 2026.08.20 | ₩6,500 | ₩6,560 | ₩6,160 | ₩6,440 | -0.92% | 6.8천 |
|---|
| 2026.08.19 | ₩6,500 | ₩6,550 | ₩6,370 | ₩6,500 | 0.00% | 2.1천 |
|---|
| 2026.08.18 | ₩6,510 | ₩6,700 | ₩6,410 | ₩6,550 | +0.61% | 5.2천 |
|---|
| 2026.08.14 | ₩6,450 | ₩6,580 | ₩6,450 | ₩6,570 | +1.86% | 4.8천 |
|---|
| 2026.08.13 | ₩6,570 | ₩6,570 | ₩6,410 | ₩6,500 | -1.07% | 1.2만 |
|---|
| 2026.08.12 | ₩6,320 | ₩6,430 | ₩6,220 | ₩6,430 | +1.74% | 7.8천 |
|---|
| 2026.08.11 | ₩6,100 | ₩6,310 | ₩6,050 | ₩6,300 | +3.28% | 1만 |
|---|
| 2026.08.10 | ₩6,370 | ₩6,370 | ₩5,800 | ₩6,100 | -4.24% | 1.7만 |
|---|
| 2026.08.07 | ₩5,900 | ₩6,000 | ₩5,620 | ₩6,000 | +1.69% | 1.5만 |
|---|
| 2026.08.06 | ₩5,660 | ₩5,740 | ₩5,460 | ₩5,670 | +0.18% | 7.5천 |
|---|
| 2026.08.05 | ₩5,540 | ₩5,710 | ₩5,540 | ₩5,700 | +2.89% | 4.5천 |
|---|
| 2026.08.04 | ₩5,290 | ₩5,570 | ₩5,290 | ₩5,570 | +5.29% | 9.6천 |
|---|
| 2026.08.03 | ₩5,360 | ₩5,500 | ₩5,270 | ₩5,400 | +0.75% | 4.5천 |
|---|
| 2026.07.31 | ₩4,920 | ₩5,420 | ₩4,920 | ₩5,350 | +8.74% | 1.1만 |
|---|
| 2026.07.30 | ₩4,510 | ₩5,110 | ₩4,510 | ₩4,820 | +6.87% | 3.7만 |
|---|
| 2026.07.29 | ₩5,500 | ₩5,630 | ₩4,860 | ₩5,030 | -8.55% | 2.5만 |
|---|
| 2026.07.28 | ₩5,910 | ₩6,090 | ₩5,550 | ₩5,570 | -5.75% | 5.9천 |
|---|
| 2026.07.27 | ₩6,100 | ₩6,200 | ₩6,040 | ₩6,090 | -0.16% | 2.3천 |
|---|
| 2026.07.24 | ₩6,200 | ₩6,250 | ₩6,100 | ₩6,100 | -1.61% | 4.5천 |
|---|
| 2026.07.23 | ₩6,110 | ₩6,240 | ₩6,030 | ₩6,210 | +1.64% | 2.3천 |
|---|
| 2026.07.22 | ₩5,830 | ₩6,150 | ₩5,830 | ₩6,110 | +4.80% | 8.2천 |
|---|
| 2026.07.21 | ₩5,820 | ₩6,040 | ₩5,820 | ₩6,020 | +3.44% | 1.6천 |
|---|
| 2026.07.20 | ₩6,230 | ₩6,260 | ₩5,900 | ₩5,950 | -4.49% | 6.2천 |
|---|
| 2026.07.16 | ₩6,400 | ₩6,420 | ₩6,240 | ₩6,390 | -0.16% | 2.6천 |
|---|
| 2026.07.15 | ₩6,220 | ₩6,420 | ₩6,220 | ₩6,400 | +2.89% | 5.7천 |
|---|
| 2026.07.14 | ₩6,040 | ₩6,280 | ₩6,020 | ₩6,220 | +2.98% | 5.4만 |
|---|
| 2026.07.13 | ₩6,390 | ₩8,410 | ₩6,240 | ₩6,390 | 0.00% | 2.4만 |
|---|
| 2026.07.10 | ₩6,120 | ₩6,600 | ₩6,120 | ₩6,480 | +5.88% | 4.4천 |
|---|
| 2026.07.09 | ₩5,990 | ₩6,400 | ₩5,990 | ₩6,170 | +3.01% | 7.9천 |
|---|
| 2026.07.08 | ₩6,490 | ₩6,590 | ₩6,150 | ₩6,270 | -3.39% | 7.1천 |
|---|
| 2026.07.07 | ₩6,330 | ₩6,720 | ₩6,330 | ₩6,490 | +2.53% | 6.8천 |
|---|
| 2026.07.06 | ₩6,610 | ₩6,690 | ₩6,500 | ₩6,650 | +0.61% | 3.8천 |
|---|
| 2026.07.03 | ₩6,360 | ₩6,600 | ₩6,150 | ₩6,600 | +3.77% | 5천 |
|---|
| 2026.07.02 | ₩6,670 | ₩6,690 | ₩6,360 | ₩6,410 | -3.90% | 5.6천 |
|---|
| 2026.07.01 | ₩6,400 | ₩6,720 | ₩6,330 | ₩6,670 | +4.22% | 7.3천 |
|---|
| 2026.06.30 | ₩6,290 | ₩6,510 | ₩6,200 | ₩6,400 | +1.75% | 7.7천 |
|---|
| 2026.06.29 | ₩5,460 | ₩6,550 | ₩5,460 | ₩6,550 | +19.96% | 1.7만 |
|---|
| 2026.06.26 | ₩6,280 | ₩6,280 | ₩5,580 | ₩5,700 | -9.24% | 2만 |
|---|
| 2026.06.25 | ₩6,370 | ₩6,490 | ₩6,100 | ₩6,250 | -1.88% | 2.1만 |
|---|
| 2026.06.24 | ₩6,570 | ₩6,680 | ₩6,300 | ₩6,420 | -2.28% | 1.6만 |
|---|
| 2026.06.23 | ₩6,980 | ₩7,030 | ₩6,500 | ₩6,620 | -5.16% | 2.2만 |
|---|
| 2026.06.22 | ₩7,220 | ₩7,280 | ₩6,830 | ₩7,030 | -2.63% | 1.1만 |
|---|
| 2026.06.19 | ₩7,480 | ₩7,490 | ₩7,050 | ₩7,270 | -2.81% | 2만 |
|---|
| 2026.06.18 | ₩7,810 | ₩7,820 | ₩7,390 | ₩7,480 | -4.23% | 1.3만 |
|---|
| 2026.06.17 | ₩7,700 | ₩7,870 | ₩7,540 | ₩7,810 | +1.43% | 1.1만 |
|---|
| 2026.06.16 | ₩7,740 | ₩7,880 | ₩7,640 | ₩7,690 | -0.65% | 7.4천 |
|---|
| 2026.06.15 | ₩7,740 | ₩8,330 | ₩7,630 | ₩7,740 | 0.00% | 1.7만 |
|---|
| 2026.06.12 | ₩7,370 | ₩7,900 | ₩7,370 | ₩7,730 | +4.88% | 1.6만 |
|---|
| 2026.06.11 | ₩7,300 | ₩7,420 | ₩7,080 | ₩7,350 | +0.68% | 8.3천 |
|---|
| 2026.06.10 | ₩7,350 | ₩7,430 | ₩7,050 | ₩7,300 | -0.68% | 1.1만 |
|---|
| 2026.06.09 | ₩6,910 | ₩7,480 | ₩6,910 | ₩7,360 | +6.51% | 1.8만 |
|---|
| 2026.06.08 | ₩7,100 | ₩7,510 | ₩6,970 | ₩6,970 | -1.83% | 2.6만 |
|---|
| 2026.06.05 | ₩7,510 | ₩7,780 | ₩7,450 | ₩7,650 | +1.86% | 2만 |
|---|
| 2026.06.04 | ₩7,440 | ₩8,040 | ₩7,440 | ₩7,780 | +4.57% | 1.6만 |
|---|
| 2026.06.02 | ₩8,100 | ₩8,160 | ₩7,520 | ₩7,690 | -5.06% | 3.3만 |
|---|
| 2026.06.01 | ₩8,420 | ₩8,530 | ₩8,100 | ₩8,170 | -2.97% | 4.1만 |
|---|
| 2026.05.29 | ₩9,100 | ₩9,100 | ₩8,500 | ₩8,570 | -5.82% | 2.9만 |
|---|
| 2026.05.28 | ₩9,320 | ₩9,320 | ₩8,640 | ₩8,970 | -3.76% | 4.6만 |
|---|
| 2026.05.27 | ₩9,820 | ₩9,870 | ₩9,080 | ₩9,290 | -5.40% | 3.7만 |
|---|
| 2026.05.26 | ₩10,390 | ₩10,440 | ₩9,740 | ₩9,810 | -5.58% | 6.9만 |
|---|
| 2026.05.22 | ₩10,100 | ₩10,380 | ₩10,100 | ₩10,330 | +2.28% | 2.5만 |
|---|
| 2026.05.21 | ₩9,710 | ₩10,150 | ₩9,710 | ₩9,980 | +2.78% | 2.5만 |
|---|
| 2026.05.20 | ₩9,870 | ₩10,050 | ₩9,450 | ₩9,580 | -2.94% | 2.3만 |
|---|
| 2026.05.19 | ₩10,230 | ₩10,350 | ₩9,760 | ₩10,070 | -1.56% | 2.6만 |
|---|
| 2026.05.18 | ₩10,560 | ₩10,870 | ₩10,090 | ₩10,250 | -2.94% | 3만 |
|---|
| 2026.05.15 | ₩10,950 | ₩11,090 | ₩10,440 | ₩10,870 | -0.73% | 5.1만 |
|---|
| 2026.05.14 | ₩11,370 | ₩11,700 | ₩10,750 | ₩11,040 | -2.90% | 3.2만 |
|---|
| 2026.05.13 | ₩11,580 | ₩11,580 | ₩11,140 | ₩11,180 | -3.45% | 3.9만 |
|---|
| 2026.05.12 | ₩11,800 | ₩12,070 | ₩11,060 | ₩11,580 | -1.86% | 7.7만 |
|---|
| 2026.05.11 | ₩12,630 | ₩12,670 | ₩11,540 | ₩11,760 | -6.89% | 11.3만 |
|---|
| 2026.05.08 | ₩12,210 | ₩12,740 | ₩12,010 | ₩12,260 | +0.41% | 9.2만 |
|---|
| 2026.05.07 | ₩13,400 | ₩13,400 | ₩12,060 | ₩12,190 | -9.03% | 14.5만 |
|---|
| 2026.05.06 | ₩14,380 | ₩15,300 | ₩12,950 | ₩13,100 | -8.90% | 45.4만 |
|---|
| 2026.05.04 | ₩11,910 | ₩14,920 | ₩11,910 | ₩13,850 | +16.29% | 185.1만 |
|---|
| 2026.04.30 | ₩12,170 | ₩12,390 | ₩11,800 | ₩11,810 | -2.96% | 7.2만 |
|---|
| 2026.04.29 | ₩11,710 | ₩12,600 | ₩11,520 | ₩12,200 | +4.18% | 15.9만 |
|---|
| 2026.04.28 | ₩11,850 | ₩12,240 | ₩11,650 | ₩11,700 | -1.27% | 6.1만 |
|---|
| 2026.04.27 | ₩11,970 | ₩12,240 | ₩11,600 | ₩11,810 | -1.34% | 6.4만 |
|---|
| 2026.04.24 | ₩11,590 | ₩11,870 | ₩11,290 | ₩11,740 | +1.29% | 7.1만 |
|---|
| 2026.04.23 | ₩11,080 | ₩12,450 | ₩11,070 | ₩11,740 | +5.96% | 59.4만 |
|---|
| 2026.04.22 | ₩10,960 | ₩11,040 | ₩10,720 | ₩10,970 | +0.09% | 1.2만 |
|---|
| 2026.04.21 | ₩10,620 | ₩11,070 | ₩10,620 | ₩10,960 | +3.20% | 2.2만 |
|---|
| 2026.04.20 | ₩10,610 | ₩10,860 | ₩10,610 | ₩10,700 | +0.85% | 9.5천 |
|---|
| 2026.04.17 | ₩10,800 | ₩10,800 | ₩10,540 | ₩10,680 | -1.11% | 7천 |
|---|
| 2026.04.16 | ₩10,520 | ₩11,070 | ₩10,520 | ₩10,680 | +1.52% | 3.7만 |
|---|
| 2026.04.15 | ₩10,040 | ₩10,780 | ₩10,040 | ₩10,500 | +4.58% | 3.4만 |
|---|
| 2026.04.14 | ₩10,010 | ₩10,160 | ₩10,010 | ₩10,120 | +1.10% | 8.9천 |
|---|
| 2026.04.13 | ₩10,030 | ₩10,080 | ₩9,840 | ₩10,030 | 0.00% | 4.8천 |
|---|
| 2026.04.10 | ₩10,100 | ₩10,100 | ₩9,980 | ₩10,040 | -0.59% | 4.3천 |
|---|
| 2026.04.09 | ₩10,060 | ₩10,060 | ₩9,950 | ₩10,010 | -0.50% | 4.2천 |
|---|
| 2026.04.08 | ₩9,840 | ₩10,100 | ₩9,840 | ₩10,060 | +2.24% | 1.4만 |
|---|
| 2026.04.07 | ₩9,830 | ₩10,000 | ₩9,670 | ₩9,720 | -1.12% | 5.4천 |
|---|
| 2026.04.06 | ₩9,850 | ₩10,030 | ₩9,660 | ₩9,700 | -1.52% | 4.9천 |
|---|
| 2026.04.03 | ₩9,620 | ₩9,900 | ₩9,600 | ₩9,850 | +2.39% | 5.9천 |
|---|
| 2026.04.02 | ₩10,000 | ₩10,000 | ₩9,510 | ₩9,590 | -4.10% | 1.1만 |
|---|
| 2026.04.01 | ₩9,640 | ₩10,000 | ₩9,640 | ₩9,970 | +3.42% | 8.6천 |
|---|
| 2026.03.31 | ₩9,620 | ₩9,900 | ₩9,390 | ₩9,500 | -1.25% | 6.2천 |
|---|
| 2026.03.30 | ₩9,700 | ₩9,790 | ₩9,510 | ₩9,730 | +0.31% | 3.5천 |
|---|
| 2026.03.27 | ₩9,860 | ₩9,990 | ₩9,470 | ₩9,980 | +1.22% | 7.9천 |
|---|
| 2026.03.26 | ₩10,030 | ₩10,030 | ₩9,720 | ₩9,720 | -3.09% | 5.4천 |
|---|
| 2026.03.25 | ₩9,890 | ₩10,030 | ₩9,730 | ₩9,970 | +0.81% | 7.3천 |
|---|
| 2026.03.24 | ₩10,150 | ₩10,150 | ₩9,240 | ₩9,840 | -3.05% | 9.4천 |
|---|
| 2026.03.23 | ₩9,970 | ₩9,970 | ₩9,590 | ₩9,590 | -3.81% | 1만 |
|---|
| 2026.03.20 | ₩9,790 | ₩10,100 | ₩9,700 | ₩9,980 | +1.94% | 7.7천 |
|---|
| 2026.03.19 | ₩9,890 | ₩9,920 | ₩9,660 | ₩9,780 | -1.11% | 9.1천 |
|---|
| 2026.03.18 | ₩9,400 | ₩9,920 | ₩9,400 | ₩9,900 | +5.32% | 1.2만 |
|---|
| 2026.03.17 | ₩9,350 | ₩9,780 | ₩9,350 | ₩9,400 | +0.53% | 7.2천 |
|---|
| 2026.03.16 | ₩9,530 | ₩9,590 | ₩9,250 | ₩9,350 | -1.89% | 4.8천 |
|---|
| 2026.03.13 | ₩9,580 | ₩9,760 | ₩9,250 | ₩9,580 | 0.00% | 2.6천 |
|---|
| 2026.03.12 | ₩9,400 | ₩9,640 | ₩9,400 | ₩9,580 | +1.91% | 4.8천 |
|---|
| 2026.03.11 | ₩9,560 | ₩9,670 | ₩9,320 | ₩9,390 | -1.78% | 4.4천 |
|---|
| 2026.03.10 | ₩8,680 | ₩9,540 | ₩8,680 | ₩9,480 | +9.22% | 1.5만 |
|---|
| 2026.03.09 | ₩9,300 | ₩9,300 | ₩8,510 | ₩8,620 | -7.31% | 1.3만 |
|---|
| 2026.03.06 | ₩9,490 | ₩9,490 | ₩9,100 | ₩9,300 | -2.00% | 1.2만 |
|---|
| 2026.03.05 | ₩9,100 | ₩9,490 | ₩8,700 | ₩9,490 | +4.29% | 1.5만 |
|---|
| 2026.03.04 | ₩9,510 | ₩9,910 | ₩8,150 | ₩8,420 | -11.46% | 5.1만 |
|---|
| 2026.03.03 | ₩10,310 | ₩10,350 | ₩9,900 | ₩9,910 | -3.88% | 3.4만 |
|---|
| 2026.02.27 | ₩10,710 | ₩10,730 | ₩10,300 | ₩10,310 | -3.73% | 2.2만 |
|---|
| 2026.02.26 | ₩10,890 | ₩10,890 | ₩10,650 | ₩10,710 | -1.65% | 1.6만 |
|---|
| 2026.02.25 | ₩11,060 | ₩11,060 | ₩10,800 | ₩10,820 | -2.17% | 1.3만 |
|---|
| 2026.02.24 | ₩10,730 | ₩10,990 | ₩10,700 | ₩10,830 | +0.93% | 1.5만 |
|---|
| 2026.02.23 | ₩11,000 | ₩11,000 | ₩10,680 | ₩10,730 | -2.45% | 1.5만 |
|---|
| 2026.02.20 | ₩10,680 | ₩10,880 | ₩10,450 | ₩10,720 | +0.37% | 1.6만 |
|---|
| 2026.02.19 | ₩10,490 | ₩10,730 | ₩10,490 | ₩10,680 | +1.81% | 2.2만 |
|---|
| 2026.02.13 | ₩10,730 | ₩10,730 | ₩10,400 | ₩10,530 | -1.86% | 1.4만 |
|---|
| 2026.02.12 | ₩10,400 | ₩11,110 | ₩10,400 | ₩10,730 | +3.17% | 9.1만 |
|---|
| 2026.02.11 | ₩10,210 | ₩10,310 | ₩10,070 | ₩10,280 | +0.69% | 6.9천 |
|---|
| 2026.02.10 | ₩10,010 | ₩10,250 | ₩10,010 | ₩10,200 | +1.90% | 1.4만 |
|---|
| 2026.02.09 | ₩10,010 | ₩10,140 | ₩10,000 | ₩10,100 | +0.90% | 1.1만 |
|---|
| 2026.02.06 | ₩9,950 | ₩10,170 | ₩9,600 | ₩10,010 | +0.60% | 1.7만 |
|---|
| 2026.02.05 | ₩10,060 | ₩10,230 | ₩10,060 | ₩10,060 | 0.00% | 1.4만 |
|---|
| 2026.02.04 | ₩9,920 | ₩10,330 | ₩9,920 | ₩10,290 | +3.73% | 1.8만 |
|---|
| 2026.02.03 | ₩9,810 | ₩10,070 | ₩9,810 | ₩10,070 | +2.65% | 9.9천 |
|---|
| 2026.02.02 | ₩10,100 | ₩10,190 | ₩9,810 | ₩9,810 | -2.87% | 3.1만 |
|---|
| 2026.01.30 | ₩10,330 | ₩10,400 | ₩10,140 | ₩10,170 | -1.55% | 1.3만 |
|---|
| 2026.01.29 | ₩10,340 | ₩10,440 | ₩10,150 | ₩10,390 | +0.48% | 1.9만 |
|---|
| 2026.01.28 | ₩10,200 | ₩10,380 | ₩10,200 | ₩10,340 | +1.37% | 1.9만 |
|---|
| 2026.01.27 | ₩10,100 | ₩10,320 | ₩10,100 | ₩10,300 | +1.98% | 1.1만 |
|---|
| 2026.01.26 | ₩10,070 | ₩10,340 | ₩10,070 | ₩10,320 | +2.48% | 1.9만 |
|---|
| 2026.01.23 | ₩10,120 | ₩10,120 | ₩9,970 | ₩10,060 | -0.59% | 1.8만 |
|---|
| 2026.01.22 | ₩10,000 | ₩10,090 | ₩9,960 | ₩10,040 | +0.40% | 2.8만 |
|---|
| 2026.01.21 | ₩10,290 | ₩10,290 | ₩9,950 | ₩10,040 | -2.43% | 2만 |
|---|
| 2026.01.20 | ₩10,400 | ₩10,400 | ₩10,000 | ₩10,180 | -2.12% | 1.4만 |
|---|
| 2026.01.19 | ₩10,130 | ₩10,130 | ₩10,000 | ₩10,000 | -1.28% | 1.6만 |
|---|
| 2026.01.16 | ₩10,100 | ₩10,400 | ₩10,050 | ₩10,130 | +0.30% | 1.3만 |
|---|
| 2026.01.15 | ₩10,170 | ₩10,180 | ₩10,050 | ₩10,100 | -0.69% | 7.1천 |
|---|
| 2026.01.14 | ₩10,200 | ₩10,280 | ₩10,020 | ₩10,170 | -0.29% | 6.2천 |
|---|
| 2026.01.13 | ₩10,390 | ₩10,390 | ₩10,150 | ₩10,200 | -1.83% | 8.2천 |
|---|
| 2026.01.12 | ₩10,150 | ₩10,500 | ₩10,020 | ₩10,390 | +2.36% | 1.2만 |
|---|
| 2026.01.09 | ₩10,240 | ₩10,240 | ₩10,040 | ₩10,150 | -0.88% | 8.6천 |
|---|
| 2026.01.08 | ₩10,200 | ₩10,440 | ₩10,080 | ₩10,260 | +0.59% | 1만 |
|---|
| 2026.01.07 | ₩10,580 | ₩10,640 | ₩10,140 | ₩10,280 | -2.84% | 1.2만 |
|---|
| 2026.01.06 | ₩10,580 | ₩10,640 | ₩10,490 | ₩10,590 | +0.09% | 8.6천 |
|---|
| 2026.01.05 | ₩10,500 | ₩10,640 | ₩10,400 | ₩10,580 | +0.76% | 9.4천 |
|---|
| 2026.01.02 | ₩10,470 | ₩10,530 | ₩10,300 | ₩10,500 | +0.29% | 7.3천 |
|---|
| 2025.12.30 | ₩10,760 | ₩10,760 | ₩10,280 | ₩10,450 | -2.88% | 9.1천 |
|---|
| 2025.12.29 | ₩10,890 | ₩10,890 | ₩10,260 | ₩10,760 | -1.19% | 9.7천 |
|---|
| 2025.12.26 | ₩11,150 | ₩11,150 | ₩10,910 | ₩11,100 | -0.45% | 1만 |
|---|
| 2025.12.24 | ₩10,850 | ₩11,090 | ₩10,780 | ₩11,000 | +1.38% | 9.5천 |
|---|
| 2025.12.23 | ₩11,130 | ₩11,130 | ₩10,820 | ₩10,850 | -2.52% | 5.3천 |
|---|
| 2025.12.22 | ₩11,020 | ₩11,120 | ₩11,000 | ₩11,120 | +0.91% | 5.7천 |
|---|
| 2025.12.19 | ₩10,830 | ₩11,120 | ₩10,800 | ₩11,000 | +1.57% | 7.2천 |
|---|
| 2025.12.18 | ₩10,970 | ₩11,020 | ₩10,790 | ₩10,900 | -0.64% | 9천 |
|---|
| 2025.12.17 | ₩10,950 | ₩11,190 | ₩10,890 | ₩11,050 | +0.91% | 1.1만 |
|---|
| 2025.12.16 | ₩10,760 | ₩11,440 | ₩10,750 | ₩10,880 | +1.12% | 9.8천 |
|---|
| 2025.12.15 | ₩10,860 | ₩10,900 | ₩10,720 | ₩10,840 | -0.18% | 3.1천 |
|---|
| 2025.12.12 | ₩10,940 | ₩11,110 | ₩10,810 | ₩10,950 | +0.09% | 7.6천 |
|---|
| 2025.12.11 | ₩10,770 | ₩11,200 | ₩10,610 | ₩10,860 | +0.84% | 8.9천 |
|---|
| 2025.12.10 | ₩11,010 | ₩11,010 | ₩10,760 | ₩10,800 | -1.91% | 6.2천 |
|---|
| 2025.12.09 | ₩11,050 | ₩11,190 | ₩10,850 | ₩10,900 | -1.36% | 6.7천 |
|---|
| 2025.12.08 | ₩11,340 | ₩11,340 | ₩10,950 | ₩10,960 | -3.35% | 2.1만 |
|---|
| 2025.12.05 | ₩11,200 | ₩12,310 | ₩10,970 | ₩11,370 | +1.52% | 18.5만 |
|---|
| 2025.12.04 | ₩10,710 | ₩10,930 | ₩10,690 | ₩10,710 | 0.00% | 4천 |
|---|
| 2025.12.03 | ₩10,700 | ₩10,860 | ₩10,610 | ₩10,760 | +0.56% | 5.6천 |
|---|
| 2025.12.02 | ₩10,670 | ₩10,750 | ₩10,580 | ₩10,610 | -0.56% | 4.2천 |
|---|
| 2025.12.01 | ₩10,480 | ₩10,800 | ₩10,480 | ₩10,580 | +0.95% | 6.4천 |
|---|
| 2025.11.28 | ₩10,260 | ₩10,520 | ₩10,260 | ₩10,500 | +2.34% | 1.1만 |
|---|
| 2025.11.27 | ₩10,120 | ₩10,290 | ₩10,120 | ₩10,260 | +1.38% | 5.6천 |
|---|
| 2025.11.26 | ₩10,100 | ₩10,270 | ₩10,050 | ₩10,130 | +0.30% | 6.2천 |
|---|
| 2025.11.25 | ₩10,110 | ₩10,300 | ₩9,940 | ₩10,000 | -1.09% | 6.5천 |
|---|
| 2025.11.24 | ₩10,310 | ₩10,330 | ₩10,030 | ₩10,150 | -1.55% | 6.9천 |
|---|
| 2025.11.21 | ₩10,250 | ₩10,280 | ₩10,020 | ₩10,070 | -1.76% | 4.3천 |
|---|
| 2025.11.20 | ₩10,100 | ₩10,360 | ₩10,100 | ₩10,230 | +1.29% | 4.2천 |
|---|
| 2025.11.19 | ₩10,390 | ₩10,480 | ₩10,000 | ₩10,140 | -2.41% | 7.6천 |
|---|
| 2025.11.18 | ₩10,500 | ₩10,860 | ₩10,180 | ₩10,190 | -2.95% | 7.9천 |
|---|
| 2025.11.17 | ₩10,770 | ₩10,950 | ₩10,550 | ₩10,590 | -1.67% | 2.6천 |
|---|
| 2025.11.14 | ₩11,080 | ₩11,210 | ₩10,690 | ₩10,690 | -3.52% | 5.2천 |
|---|
| 2025.11.13 | ₩11,040 | ₩11,210 | ₩10,890 | ₩11,170 | +1.18% | 3.3천 |
|---|
| 2025.11.12 | ₩11,080 | ₩11,230 | ₩11,010 | ₩11,100 | +0.18% | 3.2천 |
|---|
| 2025.11.11 | ₩11,070 | ₩11,320 | ₩11,040 | ₩11,080 | +0.09% | 6.5천 |
|---|
| 2025.11.10 | ₩11,100 | ₩11,190 | ₩10,890 | ₩11,180 | +0.72% | 6천 |
|---|
| 2025.11.07 | ₩10,890 | ₩10,900 | ₩10,620 | ₩10,680 | -1.93% | 3만 |
|---|
| 2025.11.06 | ₩11,190 | ₩11,190 | ₩10,770 | ₩10,900 | -2.59% | 4.7천 |
|---|
| 2025.11.05 | ₩11,470 | ₩11,470 | ₩10,630 | ₩10,970 | -4.36% | 1.5만 |
|---|
| 2025.11.04 | ₩11,420 | ₩11,460 | ₩11,210 | ₩11,250 | -1.49% | 1.1만 |
|---|
| 2025.11.03 | ₩11,510 | ₩11,830 | ₩11,310 | ₩11,510 | 0.00% | 1.7만 |
|---|
| 2025.10.31 | ₩11,580 | ₩11,680 | ₩11,520 | ₩11,570 | -0.09% | 9.8천 |
|---|
| 2025.10.30 | ₩12,100 | ₩12,110 | ₩11,630 | ₩11,700 | -3.31% | 1.6만 |
|---|
| 2025.10.29 | ₩12,150 | ₩12,300 | ₩11,970 | ₩12,020 | -1.07% | 1.1만 |
|---|
| 2025.10.28 | ₩12,110 | ₩12,270 | ₩12,110 | ₩12,210 | +0.83% | 5.6천 |
|---|
| 2025.10.27 | ₩12,110 | ₩12,250 | ₩12,110 | ₩12,140 | +0.25% | 6.1천 |
|---|
| 2025.10.24 | ₩12,140 | ₩12,340 | ₩12,100 | ₩12,200 | +0.49% | 5.6천 |
|---|
| 2025.10.23 | ₩12,110 | ₩12,410 | ₩12,090 | ₩12,090 | -0.17% | 6천 |
|---|
| 2025.10.22 | ₩12,010 | ₩12,410 | ₩12,010 | ₩12,270 | +2.16% | 1만 |
|---|
| 2025.10.21 | ₩12,290 | ₩12,420 | ₩12,230 | ₩12,290 | 0.00% | 7.1천 |
|---|
| 2025.10.20 | ₩12,420 | ₩12,490 | ₩12,280 | ₩12,290 | -1.05% | 5천 |
|---|
| 2025.10.17 | ₩12,870 | ₩12,870 | ₩12,380 | ₩12,380 | -3.81% | 1만 |
|---|
| 2025.10.16 | ₩12,300 | ₩12,830 | ₩12,240 | ₩12,600 | +2.44% | 2만 |
|---|
| 2025.10.15 | ₩12,080 | ₩12,350 | ₩12,030 | ₩12,310 | +1.90% | 5.7천 |
|---|
| 2025.10.14 | ₩11,930 | ₩12,140 | ₩11,930 | ₩12,070 | +1.17% | 6.6천 |
|---|
| 2025.10.13 | ₩11,600 | ₩12,100 | ₩11,530 | ₩12,010 | +3.53% | 1.1만 |
|---|
| 2025.10.10 | ₩12,300 | ₩12,300 | ₩11,500 | ₩11,820 | -3.90% | 1.2만 |
|---|