시장 데이터를 불러오는 중
전체 종목
엠앤씨솔루션 과거 주가
484870.KS · KOSPI
주요 제품·사업: 방위산업용 유압식/전기식 부품 및 시스템
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
484870.KS · KOSPI
주요 제품·사업: 방위산업용 유압식/전기식 부품 및 시스템
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩19,250 | ₩19,480 | ₩18,500 | ₩18,500 | -3.90% | 8.7만 |
| 2026.10.07 | ₩19,500 | ₩20,500 | ₩18,860 | ₩19,270 | -1.18% | 19.3만 |
| 2026.10.06 | ₩18,610 | ₩19,350 | ₩18,210 | ₩19,260 | +3.49% | 17.8만 |
| 2026.10.02 | ₩17,300 | ₩18,890 | ₩17,260 | ₩18,650 | +7.80% | 17.5만 |
| 2026.10.01 | ₩17,740 | ₩17,930 | ₩17,110 | ₩17,150 | -3.33% | 8만 |
| 2026.09.30 | ₩18,110 | ₩18,740 | ₩17,110 | ₩17,690 | -2.32% | 11.3만 |
| 2026.09.29 | ₩18,060 | ₩18,500 | ₩17,900 | ₩17,990 | -0.39% | 11만 |
| 2026.09.28 | ₩17,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,500 |
| ₩18,020 |
| +1.24% |
| 12.7만 |
| 2026.09.23 | ₩17,850 | ₩18,040 | ₩17,530 | ₩17,600 | -1.40% | 5.2만 |
|---|
| 2026.09.22 | ₩18,270 | ₩18,330 | ₩17,830 | ₩17,830 | -2.41% | 8.8만 |
|---|
| 2026.09.21 | ₩19,350 | ₩19,380 | ₩18,140 | ₩18,150 | -6.20% | 11.9만 |
|---|
| 2026.09.18 | ₩18,580 | ₩19,110 | ₩18,100 | ₩19,000 | +2.26% | 13만 |
|---|
| 2026.09.17 | ₩18,420 | ₩19,150 | ₩18,380 | ₩18,380 | -0.22% | 10.6만 |
|---|
| 2026.09.16 | ₩18,030 | ₩18,980 | ₩17,800 | ₩18,410 | +2.11% | 17.4만 |
|---|
| 2026.09.15 | ₩18,590 | ₩18,590 | ₩17,970 | ₩18,110 | -2.58% | 8.7만 |
|---|
| 2026.09.14 | ₩18,000 | ₩18,900 | ₩17,450 | ₩18,340 | +1.89% | 14.8만 |
|---|
| 2026.09.11 | ₩18,280 | ₩19,150 | ₩17,910 | ₩17,930 | -1.91% | 14.4만 |
|---|
| 2026.09.10 | ₩18,750 | ₩18,770 | ₩17,890 | ₩18,090 | -3.52% | 15.1만 |
|---|
| 2026.09.09 | ₩17,130 | ₩18,640 | ₩17,130 | ₩18,260 | +6.60% | 19.3만 |
|---|
| 2026.09.08 | ₩17,050 | ₩17,630 | ₩16,850 | ₩16,850 | -1.17% | 8.7만 |
|---|
| 2026.09.07 | ₩16,670 | ₩17,210 | ₩16,200 | ₩17,050 | +2.28% | 8.1만 |
|---|
| 2026.09.04 | ₩17,260 | ₩17,460 | ₩16,460 | ₩16,560 | -4.06% | 13.3만 |
|---|
| 2026.09.03 | ₩17,690 | ₩17,950 | ₩16,650 | ₩17,280 | -2.32% | 11.8만 |
|---|
| 2026.09.02 | ₩18,950 | ₩19,270 | ₩17,520 | ₩17,700 | -6.60% | 25.1만 |
|---|
| 2026.09.01 | ₩18,050 | ₩18,700 | ₩17,490 | ₩18,400 | +1.94% | 23.4만 |
|---|
| 2026.08.31 | ₩17,370 | ₩19,540 | ₩16,940 | ₩18,300 | +5.35% | 131.4만 |
|---|
| 2026.08.28 | ₩15,250 | ₩15,250 | ₩14,690 | ₩15,110 | -0.92% | 6.7만 |
|---|
| 2026.08.27 | ₩15,230 | ₩15,480 | ₩15,020 | ₩15,060 | -1.12% | 4.8만 |
|---|
| 2026.08.26 | ₩15,430 | ₩15,670 | ₩14,890 | ₩15,240 | -1.23% | 4.1만 |
|---|
| 2026.08.25 | ₩15,050 | ₩15,490 | ₩14,420 | ₩15,330 | +1.86% | 6.4만 |
|---|
| 2026.08.24 | ₩15,100 | ₩15,580 | ₩14,950 | ₩15,030 | -0.46% | 5만 |
|---|
| 2026.08.21 | ₩16,370 | ₩16,420 | ₩15,100 | ₩15,140 | -7.51% | 9.3만 |
|---|
| 2026.08.20 | ₩17,080 | ₩17,230 | ₩16,300 | ₩16,500 | -3.40% | 10.3만 |
|---|
| 2026.08.19 | ₩16,490 | ₩17,450 | ₩15,580 | ₩16,970 | +2.91% | 13.3만 |
|---|
| 2026.08.18 | ₩17,840 | ₩17,860 | ₩16,410 | ₩16,530 | -7.34% | 8.9만 |
|---|
| 2026.08.14 | ₩18,000 | ₩18,280 | ₩17,480 | ₩17,820 | -1.00% | 11.7만 |
|---|
| 2026.08.13 | ₩18,410 | ₩18,790 | ₩17,720 | ₩18,320 | -0.49% | 40.6만 |
|---|
| 2026.08.12 | ₩17,140 | ₩17,920 | ₩17,010 | ₩17,380 | +1.40% | 18.4만 |
|---|
| 2026.08.11 | ₩17,500 | ₩17,620 | ₩16,840 | ₩16,960 | -3.09% | 5.2만 |
|---|
| 2026.08.10 | ₩16,690 | ₩17,720 | ₩16,360 | ₩17,600 | +5.45% | 7.2만 |
|---|
| 2026.08.07 | ₩16,470 | ₩16,490 | ₩15,400 | ₩16,000 | -2.85% | 5.4만 |
|---|
| 2026.08.06 | ₩17,090 | ₩17,100 | ₩15,600 | ₩16,190 | -5.27% | 6.3만 |
|---|
| 2026.08.05 | ₩16,700 | ₩17,330 | ₩16,440 | ₩17,100 | +2.40% | 6.7만 |
|---|
| 2026.08.04 | ₩15,240 | ₩16,390 | ₩15,240 | ₩16,110 | +5.71% | 7.4만 |
|---|
| 2026.08.03 | ₩14,740 | ₩15,700 | ₩14,620 | ₩15,220 | +3.26% | 6.3만 |
|---|
| 2026.07.31 | ₩13,580 | ₩15,490 | ₩13,530 | ₩15,020 | +10.60% | 14.5만 |
|---|
| 2026.07.30 | ₩13,090 | ₩13,960 | ₩13,090 | ₩13,180 | +0.69% | 11.8만 |
|---|
| 2026.07.29 | ₩16,120 | ₩16,340 | ₩13,010 | ₩13,570 | -15.82% | 28.3만 |
|---|
| 2026.07.28 | ₩17,760 | ₩18,050 | ₩16,090 | ₩16,110 | -9.29% | 8.4만 |
|---|
| 2026.07.27 | ₩20,150 | ₩20,250 | ₩18,530 | ₩18,530 | -8.04% | 13만 |
|---|
| 2026.07.24 | ₩24,000 | ₩24,000 | ₩21,050 | ₩21,300 | -11.25% | 16.9만 |
|---|
| 2026.07.23 | ₩21,000 | ₩22,300 | ₩20,250 | ₩21,900 | +4.29% | 3만 |
|---|
| 2026.07.22 | ₩20,900 | ₩21,700 | ₩20,000 | ₩20,400 | -2.39% | 2.9만 |
|---|
| 2026.07.21 | ₩20,550 | ₩20,950 | ₩19,870 | ₩20,750 | +0.97% | 1.8만 |
|---|
| 2026.07.20 | ₩22,900 | ₩22,900 | ₩20,400 | ₩20,600 | -10.04% | 2.7만 |
|---|
| 2026.07.16 | ₩23,300 | ₩23,450 | ₩22,200 | ₩23,000 | -1.29% | 2.8만 |
|---|
| 2026.07.15 | ₩23,700 | ₩24,100 | ₩23,150 | ₩23,550 | -0.63% | 2.8만 |
|---|
| 2026.07.14 | ₩24,850 | ₩25,250 | ₩22,800 | ₩23,400 | -5.84% | 4.4만 |
|---|
| 2026.07.13 | ₩29,950 | ₩29,950 | ₩24,500 | ₩25,550 | -14.69% | 3.2만 |
|---|
| 2026.07.10 | ₩28,550 | ₩29,500 | ₩28,550 | ₩29,300 | +2.63% | 1.9만 |
|---|
| 2026.07.09 | ₩29,850 | ₩30,550 | ₩28,500 | ₩28,600 | -4.19% | 2.6만 |
|---|
| 2026.07.08 | ₩32,300 | ₩32,750 | ₩28,050 | ₩29,850 | -7.59% | 4.8만 |
|---|
| 2026.07.07 | ₩34,700 | ₩34,700 | ₩31,450 | ₩32,350 | -6.77% | 8.5만 |
|---|
| 2026.07.06 | ₩28,150 | ₩35,600 | ₩27,700 | ₩35,600 | +26.47% | 23.8만 |
|---|
| 2026.07.03 | ₩27,600 | ₩29,100 | ₩25,500 | ₩27,400 | -0.72% | 5.3만 |
|---|
| 2026.07.02 | ₩25,850 | ₩29,400 | ₩25,750 | ₩27,450 | +6.19% | 3.6만 |
|---|
| 2026.07.01 | ₩23,750 | ₩29,500 | ₩23,750 | ₩27,050 | +13.89% | 8.8만 |
|---|
| 2026.06.30 | ₩26,800 | ₩26,800 | ₩23,350 | ₩23,600 | -11.94% | 4.4만 |
|---|
| 2026.06.29 | ₩22,000 | ₩28,000 | ₩21,500 | ₩26,550 | +20.68% | 8.8만 |
|---|
| 2026.06.26 | ₩24,000 | ₩24,800 | ₩21,650 | ₩21,750 | -9.38% | 13.5만 |
|---|
| 2026.06.25 | ₩24,767 | ₩26,900 | ₩24,433 | ₩25,200 | +1.75% | 9.3만 |
|---|
| 2026.06.24 | ₩23,967 | ₩25,400 | ₩23,267 | ₩24,667 | +2.92% | 6.7만 |
|---|
| 2026.06.23 | ₩26,767 | ₩27,033 | ₩24,367 | ₩24,367 | -8.97% | 11.8만 |
|---|
| 2026.06.22 | ₩29,233 | ₩29,800 | ₩26,233 | ₩26,800 | -8.32% | 9.6만 |
|---|
| 2026.06.19 | ₩30,033 | ₩30,333 | ₩27,633 | ₩28,433 | -5.33% | 7.4만 |
|---|
| 2026.06.18 | ₩31,733 | ₩32,833 | ₩29,967 | ₩30,000 | -5.46% | 6만 |
|---|
| 2026.06.17 | ₩29,800 | ₩32,100 | ₩29,267 | ₩31,300 | +5.03% | 14.8만 |
|---|
| 2026.06.16 | ₩30,000 | ₩31,333 | ₩29,233 | ₩29,767 | -0.78% | 10.7만 |
|---|
| 2026.06.15 | ₩30,767 | ₩31,500 | ₩29,367 | ₩29,433 | -4.33% | 17.6만 |
|---|
| 2026.06.12 | ₩24,100 | ₩31,133 | ₩23,700 | ₩29,833 | +23.79% | 44.6만 |
|---|
| 2026.06.11 | ₩23,767 | ₩24,633 | ₩22,100 | ₩24,000 | +0.98% | 15.9만 |
|---|
| 2026.06.10 | ₩21,367 | ₩23,400 | ₩21,067 | ₩23,300 | +9.05% | 108 |
|---|
| 2026.06.09 | ₩19,867 | ₩21,667 | ₩19,800 | ₩21,267 | +7.05% | 6.3만 |
|---|
| 2026.06.08 | ₩19,667 | ₩21,233 | ₩19,667 | ₩20,033 | +1.86% | 15.4만 |
|---|
| 2026.06.05 | ₩22,833 | ₩22,833 | ₩21,333 | ₩21,467 | -5.99% | 8.1만 |
|---|
| 2026.06.04 | ₩22,167 | ₩23,267 | ₩21,767 | ₩22,833 | +3.01% | 6.5만 |
|---|
| 2026.06.02 | ₩24,300 | ₩25,100 | ₩22,000 | ₩22,467 | -7.54% | 16.3만 |
|---|
| 2026.06.01 | ₩24,467 | ₩26,300 | ₩23,400 | ₩24,300 | -0.68% | 11.4만 |
|---|
| 2026.05.29 | ₩25,500 | ₩25,933 | ₩23,267 | ₩24,933 | -2.22% | 17.4만 |
|---|
| 2026.05.28 | ₩26,633 | ₩26,633 | ₩24,433 | ₩25,367 | -4.76% | 10.6만 |
|---|
| 2026.05.27 | ₩27,833 | ₩27,933 | ₩26,033 | ₩26,167 | -5.99% | 8.8만 |
|---|
| 2026.05.26 | ₩30,000 | ₩30,000 | ₩27,433 | ₩27,667 | -7.78% | 11.1만 |
|---|
| 2026.05.22 | ₩27,900 | ₩29,500 | ₩27,900 | ₩29,067 | +4.18% | 3.2만 |
|---|
| 2026.05.21 | ₩27,300 | ₩28,800 | ₩27,300 | ₩27,900 | +2.20% | 4만 |
|---|
| 2026.05.20 | ₩28,333 | ₩28,533 | ₩26,867 | ₩27,200 | -4.00% | 4.8만 |
|---|
| 2026.05.19 | ₩28,800 | ₩30,200 | ₩28,633 | ₩28,667 | -0.46% | 3.1만 |
|---|
| 2026.05.18 | ₩30,600 | ₩30,967 | ₩28,200 | ₩29,400 | -3.92% | 5만 |
|---|
| 2026.05.15 | ₩33,833 | ₩34,967 | ₩29,900 | ₩30,467 | -9.95% | 13.9만 |
|---|
| 2026.05.14 | ₩33,267 | ₩34,967 | ₩32,633 | ₩34,200 | +2.81% | 2.8만 |
|---|
| 2026.05.13 | ₩33,233 | ₩34,200 | ₩32,200 | ₩32,933 | -0.90% | 4.7만 |
|---|
| 2026.05.12 | ₩36,500 | ₩36,533 | ₩33,033 | ₩33,467 | -8.31% | 7만 |
|---|
| 2026.05.11 | ₩36,333 | ₩37,333 | ₩35,800 | ₩35,933 | -1.10% | 2.9만 |
|---|
| 2026.05.08 | ₩36,467 | ₩37,667 | ₩34,967 | ₩36,333 | -0.37% | 4.3만 |
|---|
| 2026.05.07 | ₩37,667 | ₩37,667 | ₩35,967 | ₩36,433 | -3.27% | 6.9만 |
|---|
| 2026.05.06 | ₩39,400 | ₩39,400 | ₩37,100 | ₩37,833 | -3.98% | 4.5만 |
|---|
| 2026.05.04 | ₩38,400 | ₩38,533 | ₩37,933 | ₩38,167 | -0.61% | 3.6만 |
|---|
| 2026.04.30 | ₩40,200 | ₩40,200 | ₩37,800 | ₩38,467 | -4.31% | 9.6만 |
|---|
| 2026.04.29 | ₩38,700 | ₩41,133 | ₩38,333 | ₩39,000 | +0.78% | 12.4만 |
|---|
| 2026.04.28 | ₩38,833 | ₩39,900 | ₩37,833 | ₩38,367 | -1.20% | 11.2만 |
|---|
| 2026.04.27 | ₩39,400 | ₩39,400 | ₩37,967 | ₩38,867 | -1.35% | 4.6만 |
|---|
| 2026.04.24 | ₩39,200 | ₩39,500 | ₩38,533 | ₩39,033 | -0.43% | 6만 |
|---|
| 2026.04.23 | ₩40,233 | ₩40,667 | ₩38,033 | ₩39,433 | -1.99% | 11.7만 |
|---|
| 2026.04.22 | ₩38,067 | ₩41,367 | ₩37,700 | ₩40,200 | +5.60% | 19.2만 |
|---|
| 2026.04.21 | ₩39,100 | ₩39,100 | ₩37,467 | ₩37,633 | -3.75% | 8.3만 |
|---|
| 2026.04.20 | ₩39,100 | ₩40,000 | ₩38,367 | ₩39,000 | -0.26% | 6.5만 |
|---|
| 2026.04.17 | ₩39,100 | ₩39,467 | ₩38,200 | ₩38,933 | -0.43% | 9.1만 |
|---|
| 2026.04.16 | ₩38,600 | ₩39,533 | ₩38,600 | ₩39,333 | +1.90% | 6.1만 |
|---|
| 2026.04.15 | ₩38,000 | ₩39,300 | ₩37,267 | ₩38,800 | +2.11% | 7.7만 |
|---|
| 2026.04.14 | ₩38,567 | ₩38,567 | ₩37,400 | ₩37,633 | -2.42% | 7만 |
|---|
| 2026.04.13 | ₩37,833 | ₩38,633 | ₩36,833 | ₩38,267 | +1.15% | 8.9만 |
|---|
| 2026.04.10 | ₩35,333 | ₩38,333 | ₩35,267 | ₩37,500 | +6.13% | 14.5만 |
|---|
| 2026.04.09 | ₩34,867 | ₩35,300 | ₩33,700 | ₩35,300 | +1.24% | 8.5만 |
|---|
| 2026.04.08 | ₩33,867 | ₩35,600 | ₩33,100 | ₩34,867 | +2.95% | 14만 |
|---|
| 2026.04.07 | ₩35,667 | ₩35,767 | ₩33,100 | ₩33,400 | -6.36% | 9.7만 |
|---|
| 2026.04.06 | ₩36,033 | ₩38,033 | ₩34,833 | ₩36,000 | -0.09% | 14.4만 |
|---|
| 2026.04.03 | ₩34,067 | ₩36,133 | ₩33,500 | ₩35,833 | +5.19% | 9만 |
|---|
| 2026.04.02 | ₩35,000 | ₩35,467 | ₩33,033 | ₩34,033 | -2.76% | 12.5만 |
|---|
| 2026.04.01 | ₩33,233 | ₩35,000 | ₩32,767 | ₩34,733 | +4.51% | 8.2만 |
|---|
| 2026.03.31 | ₩32,700 | ₩33,167 | ₩31,733 | ₩31,833 | -2.65% | 7.7만 |
|---|
| 2026.03.30 | ₩32,433 | ₩33,600 | ₩32,433 | ₩33,233 | +2.47% | 3.7만 |
|---|
| 2026.03.27 | ₩34,967 | ₩35,200 | ₩34,000 | ₩34,400 | -1.62% | 6.8만 |
|---|
| 2026.03.26 | ₩37,500 | ₩37,667 | ₩35,300 | ₩36,133 | -3.64% | 4.8만 |
|---|
| 2026.03.25 | ₩36,167 | ₩37,467 | ₩35,567 | ₩37,300 | +3.13% | 7.2만 |
|---|
| 2026.03.24 | ₩36,367 | ₩37,533 | ₩34,900 | ₩36,333 | -0.09% | 6.3만 |
|---|
| 2026.03.23 | ₩37,667 | ₩37,667 | ₩35,567 | ₩36,000 | -4.42% | 6만 |
|---|
| 2026.03.20 | ₩38,600 | ₩39,000 | ₩37,633 | ₩38,600 | 0.00% | 5.9만 |
|---|
| 2026.03.19 | ₩41,333 | ₩41,600 | ₩38,800 | ₩39,033 | -5.56% | 11.4만 |
|---|
| 2026.03.18 | ₩42,100 | ₩42,167 | ₩40,833 | ₩41,233 | -2.06% | 11만 |
|---|
| 2026.03.17 | ₩44,267 | ₩44,567 | ₩42,667 | ₩42,700 | -3.54% | 9만 |
|---|
| 2026.03.16 | ₩43,333 | ₩45,400 | ₩42,000 | ₩43,467 | +0.31% | 13.1만 |
|---|
| 2026.03.13 | ₩51,167 | ₩51,167 | ₩41,867 | ₩42,767 | -16.42% | 41.9만 |
|---|
| 2026.03.12 | ₩42,233 | ₩43,300 | ₩41,500 | ₩43,200 | +2.29% | 5.2만 |
|---|
| 2026.03.11 | ₩42,433 | ₩43,800 | ₩41,167 | ₩41,700 | -1.73% | 6.5만 |
|---|
| 2026.03.10 | ₩43,500 | ₩44,133 | ₩41,800 | ₩42,433 | -2.45% | 9.5만 |
|---|
| 2026.03.09 | ₩45,967 | ₩47,800 | ₩42,333 | ₩45,100 | -1.89% | 16.4만 |
|---|
| 2026.03.06 | ₩44,167 | ₩45,700 | ₩42,933 | ₩44,733 | +1.28% | 11.5만 |
|---|
| 2026.03.05 | ₩40,367 | ₩43,833 | ₩40,367 | ₩43,433 | +7.60% | 21만 |
|---|
| 2026.03.04 | ₩46,667 | ₩47,133 | ₩31,833 | ₩39,833 | -14.64% | 38.5만 |
|---|
| 2026.03.03 | ₩46,300 | ₩50,233 | ₩44,800 | ₩45,433 | -1.87% | 36.8만 |
|---|
| 2026.02.27 | ₩44,700 | ₩45,267 | ₩43,333 | ₩43,733 | -2.16% | 13.6만 |
|---|
| 2026.02.26 | ₩47,233 | ₩47,233 | ₩44,000 | ₩44,333 | -6.14% | 15.8만 |
|---|
| 2026.02.25 | ₩50,667 | ₩50,667 | ₩46,900 | ₩47,000 | -7.24% | 11.1만 |
|---|
| 2026.02.24 | ₩48,767 | ₩50,333 | ₩47,833 | ₩49,867 | +2.26% | 9.3만 |
|---|
| 2026.02.23 | ₩46,367 | ₩50,833 | ₩45,367 | ₩48,833 | +5.32% | 17.8만 |
|---|
| 2026.02.20 | ₩46,667 | ₩46,967 | ₩45,433 | ₩46,667 | 0.00% | 6.5만 |
|---|
| 2026.02.19 | ₩46,667 | ₩46,733 | ₩45,000 | ₩45,767 | -1.93% | 8.9만 |
|---|
| 2026.02.13 | ₩45,267 | ₩46,667 | ₩44,533 | ₩46,200 | +2.06% | 10.8만 |
|---|
| 2026.02.12 | ₩44,100 | ₩45,600 | ₩43,500 | ₩45,267 | +2.65% | 11.3만 |
|---|
| 2026.02.11 | ₩42,833 | ₩44,800 | ₩42,667 | ₩43,933 | +2.57% | 8.9만 |
|---|
| 2026.02.10 | ₩43,033 | ₩43,333 | ₩41,333 | ₩43,100 | +0.15% | 14.5만 |
|---|
| 2026.02.09 | ₩40,000 | ₩43,233 | ₩39,367 | ₩43,000 | +7.50% | 27.2만 |
|---|
| 2026.02.06 | ₩39,267 | ₩39,267 | ₩37,267 | ₩38,733 | -1.36% | 26.2만 |
|---|
| 2026.02.05 | ₩44,567 | ₩44,600 | ₩38,467 | ₩41,233 | -7.48% | 22.7만 |
|---|
| 2026.02.04 | ₩44,833 | ₩46,000 | ₩44,067 | ₩44,800 | -0.07% | 9.5만 |
|---|
| 2026.02.03 | ₩44,733 | ₩45,467 | ₩44,000 | ₩44,833 | +0.22% | 8.7만 |
|---|
| 2026.02.02 | ₩47,900 | ₩49,067 | ₩44,000 | ₩44,033 | -8.07% | 17.1만 |
|---|
| 2026.01.30 | ₩48,233 | ₩48,367 | ₩46,367 | ₩46,767 | -3.04% | 19만 |
|---|
| 2026.01.29 | ₩47,200 | ₩47,300 | ₩45,633 | ₩46,367 | -1.77% | 9.1만 |
|---|
| 2026.01.28 | ₩47,433 | ₩47,867 | ₩46,333 | ₩47,200 | -0.49% | 7.4만 |
|---|
| 2026.01.27 | ₩48,333 | ₩48,333 | ₩47,000 | ₩47,067 | -2.62% | 6.1만 |
|---|
| 2026.01.26 | ₩48,133 | ₩48,300 | ₩47,067 | ₩48,167 | +0.07% | 6.1만 |
|---|
| 2026.01.23 | ₩48,367 | ₩48,800 | ₩47,700 | ₩47,800 | -1.17% | 5.8만 |
|---|
| 2026.01.22 | ₩53,033 | ₩53,033 | ₩47,667 | ₩47,767 | -9.93% | 16.4만 |
|---|
| 2026.01.21 | ₩53,933 | ₩55,133 | ₩51,767 | ₩52,133 | -3.34% | 8.6만 |
|---|
| 2026.01.20 | ₩55,333 | ₩56,067 | ₩52,900 | ₩53,167 | -3.92% | 5.5만 |
|---|
| 2026.01.19 | ₩54,967 | ₩55,867 | ₩54,700 | ₩55,300 | +0.61% | 4.5만 |
|---|
| 2026.01.16 | ₩56,100 | ₩56,633 | ₩53,600 | ₩54,667 | -2.55% | 9.2만 |
|---|
| 2026.01.15 | ₩60,000 | ₩60,000 | ₩56,667 | ₩56,733 | -5.44% | 6.3만 |
|---|
| 2026.01.14 | ₩61,633 | ₩61,867 | ₩57,533 | ₩58,333 | -5.35% | 9.7만 |
|---|
| 2026.01.13 | ₩60,867 | ₩63,333 | ₩58,733 | ₩63,333 | +4.05% | 15.6만 |
|---|
| 2026.01.12 | ₩61,100 | ₩63,733 | ₩60,067 | ₩62,700 | +2.62% | 17.6만 |
|---|
| 2026.01.09 | ₩54,333 | ₩58,267 | ₩53,200 | ₩57,100 | +5.09% | 27.1만 |
|---|
| 2026.01.08 | ₩51,000 | ₩55,367 | ₩50,800 | ₩50,800 | -0.39% | 16.2만 |
|---|
| 2026.01.07 | ₩54,667 | ₩55,000 | ₩48,367 | ₩49,633 | -9.21% | 12.5만 |
|---|
| 2026.01.06 | ₩48,100 | ₩56,100 | ₩47,000 | ₩56,100 | +16.63% | 19.4만 |
|---|
| 2026.01.05 | ₩47,033 | ₩48,233 | ₩46,733 | ₩48,233 | +2.55% | 6.6만 |
|---|
| 2026.01.02 | ₩48,667 | ₩49,333 | ₩46,033 | ₩47,000 | -3.42% | 8.7만 |
|---|
| 2025.12.30 | ₩45,700 | ₩48,733 | ₩44,833 | ₩47,600 | +4.16% | 7.2만 |
|---|
| 2025.12.29 | ₩43,567 | ₩46,500 | ₩43,533 | ₩46,133 | +5.89% | 4.6만 |
|---|
| 2025.12.26 | ₩45,067 | ₩45,667 | ₩44,267 | ₩44,333 | -1.63% | 4.6만 |
|---|
| 2025.12.24 | ₩46,467 | ₩47,000 | ₩44,500 | ₩45,067 | -3.01% | 5.2만 |
|---|
| 2025.12.23 | ₩46,333 | ₩46,633 | ₩45,633 | ₩46,367 | +0.07% | 6.8만 |
|---|
| 2025.12.22 | ₩46,500 | ₩46,633 | ₩44,267 | ₩46,400 | -0.22% | 4.4만 |
|---|
| 2025.12.19 | ₩45,433 | ₩46,833 | ₩44,500 | ₩45,900 | +1.03% | 7.5만 |
|---|
| 2025.12.18 | ₩43,200 | ₩45,833 | ₩42,467 | ₩45,533 | +5.40% | 11만 |
|---|
| 2025.12.17 | ₩45,733 | ₩46,300 | ₩42,933 | ₩43,333 | -5.25% | 11.6만 |
|---|
| 2025.12.16 | ₩46,000 | ₩46,600 | ₩44,667 | ₩46,333 | +0.72% | 6.5만 |
|---|
| 2025.12.15 | ₩43,833 | ₩47,367 | ₩43,533 | ₩46,633 | +6.39% | 9.1만 |
|---|
| 2025.12.12 | ₩42,867 | ₩45,267 | ₩42,867 | ₩44,367 | +3.50% | 11만 |
|---|
| 2025.12.11 | ₩44,367 | ₩44,833 | ₩43,167 | ₩43,800 | -1.28% | 6.4만 |
|---|
| 2025.12.10 | ₩49,633 | ₩49,633 | ₩44,000 | ₩44,000 | -11.35% | 14.4만 |
|---|
| 2025.12.09 | ₩46,100 | ₩48,833 | ₩44,933 | ₩48,100 | +4.34% | 20.5만 |
|---|
| 2025.12.08 | ₩45,867 | ₩46,533 | ₩44,667 | ₩45,633 | -0.51% | 11.8만 |
|---|
| 2025.12.05 | ₩44,333 | ₩46,400 | ₩42,367 | ₩45,467 | +2.56% | 16만 |
|---|
| 2025.12.04 | ₩41,133 | ₩44,067 | ₩39,767 | ₩43,900 | +6.73% | 15.7만 |
|---|
| 2025.12.03 | ₩41,767 | ₩42,300 | ₩40,167 | ₩40,633 | -2.71% | 4.6만 |
|---|
| 2025.12.02 | ₩39,833 | ₩41,633 | ₩38,800 | ₩41,633 | +4.52% | 6.3만 |
|---|
| 2025.12.01 | ₩40,133 | ₩41,267 | ₩39,133 | ₩39,333 | -1.99% | 6.7만 |
|---|
| 2025.11.28 | ₩42,733 | ₩42,733 | ₩39,500 | ₩40,533 | -5.15% | 13.5만 |
|---|
| 2025.11.27 | ₩42,567 | ₩43,133 | ₩41,767 | ₩42,067 | -1.17% | 7.1만 |
|---|
| 2025.11.26 | ₩42,933 | ₩43,467 | ₩41,400 | ₩42,200 | -1.71% | 15.1만 |
|---|
| 2025.11.25 | ₩43,667 | ₩44,167 | ₩41,967 | ₩43,333 | -0.76% | 11.3만 |
|---|
| 2025.11.24 | ₩46,000 | ₩46,133 | ₩42,033 | ₩43,100 | -6.30% | 21.9만 |
|---|
| 2025.11.21 | ₩48,833 | ₩49,233 | ₩45,000 | ₩45,467 | -6.89% | 12.1만 |
|---|
| 2025.11.20 | ₩51,167 | ₩51,233 | ₩49,567 | ₩50,267 | -1.76% | 9만 |
|---|
| 2025.11.19 | ₩51,467 | ₩51,467 | ₩48,633 | ₩50,667 | -1.55% | 6.4만 |
|---|
| 2025.11.18 | ₩53,567 | ₩54,500 | ₩50,467 | ₩51,100 | -4.60% | 11.5만 |
|---|
| 2025.11.17 | ₩54,333 | ₩54,767 | ₩53,333 | ₩53,600 | -1.35% | 3.5만 |
|---|
| 2025.11.14 | ₩55,033 | ₩55,867 | ₩53,867 | ₩54,133 | -1.64% | 4.1만 |
|---|
| 2025.11.13 | ₩55,367 | ₩55,700 | ₩54,000 | ₩55,033 | -0.60% | 2.6만 |
|---|
| 2025.11.12 | ₩56,533 | ₩56,667 | ₩54,333 | ₩55,333 | -2.12% | 5.9만 |
|---|
| 2025.11.11 | ₩58,667 | ₩59,000 | ₩55,767 | ₩55,967 | -4.60% | 4.1만 |
|---|
| 2025.11.10 | ₩56,167 | ₩59,133 | ₩56,133 | ₩57,033 | +1.54% | 5.9만 |
|---|
| 2025.11.07 | ₩55,833 | ₩57,900 | ₩55,000 | ₩56,033 | +0.36% | 6.1만 |
|---|
| 2025.11.06 | ₩60,600 | ₩60,600 | ₩58,467 | ₩58,500 | -3.47% | 3.2만 |
|---|
| 2025.11.05 | ₩61,700 | ₩61,700 | ₩57,000 | ₩58,333 | -5.46% | 16.4만 |
|---|
| 2025.11.04 | ₩63,933 | ₩63,933 | ₩62,300 | ₩62,567 | -2.14% | 3.3만 |
|---|
| 2025.11.03 | ₩61,833 | ₩64,167 | ₩61,833 | ₩63,333 | +2.43% | 6.7만 |
|---|
| 2025.10.31 | ₩63,233 | ₩63,400 | ₩62,000 | ₩62,033 | -1.90% | 5.5만 |
|---|
| 2025.10.30 | ₩63,267 | ₩63,600 | ₩60,067 | ₩63,600 | +0.53% | 5.1만 |
|---|
| 2025.10.29 | ₩63,667 | ₩63,667 | ₩61,233 | ₩62,200 | -2.30% | 8.3만 |
|---|
| 2025.10.28 | ₩64,100 | ₩64,833 | ₩62,767 | ₩63,667 | -0.68% | 4.9만 |
|---|
| 2025.10.27 | ₩63,667 | ₩65,600 | ₩63,000 | ₩63,933 | +0.42% | 7.7만 |
|---|
| 2025.10.24 | ₩66,467 | ₩66,467 | ₩62,500 | ₩63,433 | -4.56% | 9.1만 |
|---|
| 2025.10.23 | ₩66,567 | ₩66,667 | ₩64,533 | ₩65,967 | -0.90% | 7만 |
|---|
| 2025.10.22 | ₩65,367 | ₩68,833 | ₩64,667 | ₩65,133 | -0.36% | 7.9만 |
|---|
| 2025.10.21 | ₩66,633 | ₩68,667 | ₩64,700 | ₩65,567 | -1.60% | 9만 |
|---|
| 2025.10.20 | ₩60,367 | ₩67,500 | ₩60,000 | ₩65,667 | +8.78% | 16.5만 |
|---|
| 2025.10.17 | ₩62,867 | ₩62,867 | ₩59,333 | ₩59,800 | -4.88% | 5.9만 |
|---|
| 2025.10.16 | ₩63,700 | ₩63,700 | ₩60,000 | ₩62,200 | -2.35% | 8만 |
|---|
| 2025.10.15 | ₩64,800 | ₩64,800 | ₩63,000 | ₩63,967 | -1.29% | 4.2만 |
|---|
| 2025.10.14 | ₩66,633 | ₩66,633 | ₩61,733 | ₩63,167 | -5.20% | 5.4만 |
|---|
| 2025.10.13 | ₩65,667 | ₩68,500 | ₩65,000 | ₩65,733 | +0.10% | 5.7만 |
|---|
| 2025.10.10 | ₩72,500 | ₩72,500 | ₩67,000 | ₩67,000 | -7.59% | 10만 |
|---|