시장 데이터를 불러오는 중
전체 종목
엘케이켐 과거 주가
489500.KQ · KOSDAQ
주요 제품·사업: 반도체 소재(CP, PCP, DIS) 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
489500.KQ · KOSDAQ
주요 제품·사업: 반도체 소재(CP, PCP, DIS) 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩23,100 | ₩24,400 | ₩22,600 | ₩23,900 | +3.46% | 3.7만 |
| 2026.10.07 | ₩24,000 | ₩24,250 | ₩23,050 | ₩23,050 | -3.96% | 1.9만 |
| 2026.10.06 | ₩24,500 | ₩24,700 | ₩23,750 | ₩24,000 | -2.04% | 2.8만 |
| 2026.10.02 | ₩24,750 | ₩24,950 | ₩24,200 | ₩24,350 | -1.62% | 3.1만 |
| 2026.10.01 | ₩23,200 | ₩24,700 | ₩22,900 | ₩24,700 | +6.47% | 2.2만 |
| 2026.09.30 | ₩23,300 | ₩24,050 | ₩23,100 | ₩23,200 | -0.43% | 1.4만 |
| 2026.09.29 | ₩23,250 | ₩23,500 | ₩22,650 | ₩23,250 | 0.00% | 1.2만 |
| 2026.09.28 | ₩23,000 | ₩23,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,800 |
| ₩23,350 |
| +1.52% |
| 7.8천 |
| 2026.09.23 | ₩22,700 | ₩23,100 | ₩22,650 | ₩22,800 | +0.44% | 1.2만 |
|---|
| 2026.09.22 | ₩22,600 | ₩23,000 | ₩22,400 | ₩22,600 | 0.00% | 1.8만 |
|---|
| 2026.09.21 | ₩22,650 | ₩22,650 | ₩21,750 | ₩22,600 | -0.22% | 1만 |
|---|
| 2026.09.18 | ₩21,950 | ₩22,650 | ₩21,950 | ₩22,200 | +1.14% | 1.8만 |
|---|
| 2026.09.17 | ₩21,850 | ₩22,600 | ₩21,300 | ₩21,650 | -0.92% | 1.4만 |
|---|
| 2026.09.16 | ₩21,500 | ₩22,200 | ₩21,450 | ₩21,850 | +1.63% | 1.6만 |
|---|
| 2026.09.15 | ₩21,500 | ₩21,850 | ₩21,050 | ₩21,500 | 0.00% | 2만 |
|---|
| 2026.09.14 | ₩20,200 | ₩21,950 | ₩19,830 | ₩21,700 | +7.43% | 2.8만 |
|---|
| 2026.09.11 | ₩20,300 | ₩21,150 | ₩20,250 | ₩20,700 | +1.97% | 9.6천 |
|---|
| 2026.09.10 | ₩20,400 | ₩21,250 | ₩19,850 | ₩21,150 | +3.68% | 1.5만 |
|---|
| 2026.09.09 | ₩19,900 | ₩20,500 | ₩19,880 | ₩20,400 | +2.51% | 1.4만 |
|---|
| 2026.09.08 | ₩20,700 | ₩20,800 | ₩19,880 | ₩19,900 | -3.86% | 1.5만 |
|---|
| 2026.09.07 | ₩20,250 | ₩20,650 | ₩20,200 | ₩20,600 | +1.73% | 6.1천 |
|---|
| 2026.09.04 | ₩19,720 | ₩20,600 | ₩19,720 | ₩20,150 | +2.18% | 1.2만 |
|---|
| 2026.09.03 | ₩20,100 | ₩20,150 | ₩19,360 | ₩19,710 | -1.94% | 1.5만 |
|---|
| 2026.09.02 | ₩20,500 | ₩20,550 | ₩19,890 | ₩19,950 | -2.68% | 6.1천 |
|---|
| 2026.09.01 | ₩21,200 | ₩21,350 | ₩20,600 | ₩20,650 | -2.59% | 7.1천 |
|---|
| 2026.08.31 | ₩21,200 | ₩21,200 | ₩20,000 | ₩20,950 | -1.18% | 1.6만 |
|---|
| 2026.08.28 | ₩21,250 | ₩21,550 | ₩20,900 | ₩21,250 | 0.00% | 6.7천 |
|---|
| 2026.08.27 | ₩20,500 | ₩21,500 | ₩20,400 | ₩21,300 | +3.90% | 1.7만 |
|---|
| 2026.08.26 | ₩20,700 | ₩21,000 | ₩20,050 | ₩20,500 | -0.97% | 7.2천 |
|---|
| 2026.08.25 | ₩19,590 | ₩20,900 | ₩19,110 | ₩20,900 | +6.69% | 1.6만 |
|---|
| 2026.08.24 | ₩19,640 | ₩20,550 | ₩19,220 | ₩20,000 | +1.83% | 1.9만 |
|---|
| 2026.08.21 | ₩20,250 | ₩20,400 | ₩18,520 | ₩19,540 | -3.51% | 1.9만 |
|---|
| 2026.08.20 | ₩20,500 | ₩21,100 | ₩20,150 | ₩20,500 | 0.00% | 1.3만 |
|---|
| 2026.08.19 | ₩20,450 | ₩21,000 | ₩20,000 | ₩20,400 | -0.24% | 1.2만 |
|---|
| 2026.08.18 | ₩22,100 | ₩22,100 | ₩20,800 | ₩21,100 | -4.52% | 1.5만 |
|---|
| 2026.08.14 | ₩22,650 | ₩22,850 | ₩21,300 | ₩21,650 | -4.42% | 2.1만 |
|---|
| 2026.08.13 | ₩23,350 | ₩23,550 | ₩22,150 | ₩22,650 | -3.00% | 2.2만 |
|---|
| 2026.08.12 | ₩20,700 | ₩24,000 | ₩20,450 | ₩23,300 | +12.56% | 6만 |
|---|
| 2026.08.11 | ₩20,600 | ₩21,150 | ₩20,050 | ₩20,700 | +0.49% | 1.5만 |
|---|
| 2026.08.10 | ₩19,190 | ₩20,600 | ₩19,190 | ₩20,600 | +7.35% | 2만 |
|---|
| 2026.08.07 | ₩19,490 | ₩20,200 | ₩18,640 | ₩19,080 | -2.10% | 1.3만 |
|---|
| 2026.08.06 | ₩19,700 | ₩19,710 | ₩19,030 | ₩19,420 | -1.42% | 8.6천 |
|---|
| 2026.08.05 | ₩19,700 | ₩19,990 | ₩19,340 | ₩19,700 | 0.00% | 1.3만 |
|---|
| 2026.08.04 | ₩18,140 | ₩19,650 | ₩18,140 | ₩19,270 | +6.23% | 2.4만 |
|---|
| 2026.08.03 | ₩16,710 | ₩18,940 | ₩16,710 | ₩18,090 | +8.26% | 1.9만 |
|---|
| 2026.07.31 | ₩15,990 | ₩17,500 | ₩15,990 | ₩17,410 | +8.88% | 2.2만 |
|---|
| 2026.07.30 | ₩14,550 | ₩16,250 | ₩14,550 | ₩15,230 | +4.67% | 3.5만 |
|---|
| 2026.07.29 | ₩18,950 | ₩18,950 | ₩14,820 | ₩15,520 | -18.10% | 5.2만 |
|---|
| 2026.07.28 | ₩18,350 | ₩18,490 | ₩16,900 | ₩17,260 | -5.94% | 3.7만 |
|---|
| 2026.07.27 | ₩19,400 | ₩19,400 | ₩18,640 | ₩18,930 | -2.42% | 1.1만 |
|---|
| 2026.07.24 | ₩19,790 | ₩19,870 | ₩18,720 | ₩18,780 | -5.10% | 1.6만 |
|---|
| 2026.07.23 | ₩18,490 | ₩20,450 | ₩18,490 | ₩20,250 | +9.52% | 1.9만 |
|---|
| 2026.07.22 | ₩18,910 | ₩19,310 | ₩18,500 | ₩18,600 | -1.64% | 1.6만 |
|---|
| 2026.07.21 | ₩18,010 | ₩18,700 | ₩17,810 | ₩18,390 | +2.11% | 1.2만 |
|---|
| 2026.07.20 | ₩19,000 | ₩19,150 | ₩18,010 | ₩18,240 | -4.00% | 1.5만 |
|---|
| 2026.07.16 | ₩20,150 | ₩20,200 | ₩18,810 | ₩19,150 | -4.96% | 1.7만 |
|---|
| 2026.07.15 | ₩20,000 | ₩20,900 | ₩18,900 | ₩20,350 | +1.75% | 2.1만 |
|---|
| 2026.07.14 | ₩19,920 | ₩20,900 | ₩17,860 | ₩19,500 | -2.11% | 5.2만 |
|---|
| 2026.07.13 | ₩19,800 | ₩20,900 | ₩18,610 | ₩18,900 | -4.55% | 3.5만 |
|---|
| 2026.07.10 | ₩18,800 | ₩20,200 | ₩18,800 | ₩20,000 | +6.38% | 2.5만 |
|---|
| 2026.07.09 | ₩17,920 | ₩19,150 | ₩17,810 | ₩18,700 | +4.35% | 4.4만 |
|---|
| 2026.07.08 | ₩19,300 | ₩19,600 | ₩17,850 | ₩17,990 | -6.79% | 4.4만 |
|---|
| 2026.07.07 | ₩20,400 | ₩20,950 | ₩19,230 | ₩19,740 | -3.24% | 3.2만 |
|---|
| 2026.07.06 | ₩21,100 | ₩21,500 | ₩19,960 | ₩20,600 | -2.37% | 1.9만 |
|---|
| 2026.07.03 | ₩21,250 | ₩21,450 | ₩19,700 | ₩21,100 | -0.71% | 3.8만 |
|---|
| 2026.07.02 | ₩22,300 | ₩22,500 | ₩21,050 | ₩21,200 | -4.93% | 2.8만 |
|---|
| 2026.07.01 | ₩22,550 | ₩24,050 | ₩22,100 | ₩23,000 | +2.00% | 4.5만 |
|---|
| 2026.06.30 | ₩22,800 | ₩23,050 | ₩22,100 | ₩22,500 | -1.32% | 1.7만 |
|---|
| 2026.06.29 | ₩20,300 | ₩22,900 | ₩20,300 | ₩22,750 | +12.07% | 4.4만 |
|---|
| 2026.06.26 | ₩21,950 | ₩22,200 | ₩20,100 | ₩20,750 | -5.47% | 9.5만 |
|---|
| 2026.06.25 | ₩23,500 | ₩24,350 | ₩21,900 | ₩22,200 | -5.53% | 8.8만 |
|---|
| 2026.06.24 | ₩23,850 | ₩24,500 | ₩22,550 | ₩23,700 | -0.63% | 4.2만 |
|---|
| 2026.06.23 | ₩26,100 | ₩26,700 | ₩23,750 | ₩23,900 | -8.43% | 4.7만 |
|---|
| 2026.06.22 | ₩26,450 | ₩27,550 | ₩26,050 | ₩26,700 | +0.95% | 2.3만 |
|---|
| 2026.06.19 | ₩28,850 | ₩28,950 | ₩26,800 | ₩27,050 | -6.24% | 5.4만 |
|---|
| 2026.06.18 | ₩29,800 | ₩29,850 | ₩28,300 | ₩28,850 | -3.19% | 2.6만 |
|---|
| 2026.06.17 | ₩30,350 | ₩30,600 | ₩29,450 | ₩29,800 | -1.81% | 2.3만 |
|---|
| 2026.06.16 | ₩30,900 | ₩30,900 | ₩29,325 | ₩30,350 | -1.78% | 2.8만 |
|---|
| 2026.06.15 | ₩31,450 | ₩33,700 | ₩29,500 | ₩30,050 | -4.45% | 4.6만 |
|---|
| 2026.06.12 | ₩29,150 | ₩32,150 | ₩28,550 | ₩30,850 | +5.83% | 6.6만 |
|---|
| 2026.06.11 | ₩26,200 | ₩28,700 | ₩25,650 | ₩28,400 | +8.40% | 5.6만 |
|---|
| 2026.06.10 | ₩28,350 | ₩28,700 | ₩25,550 | ₩26,400 | -6.88% | 4.4만 |
|---|
| 2026.06.09 | ₩25,050 | ₩29,750 | ₩25,050 | ₩27,750 | +10.78% | 5.8만 |
|---|
| 2026.06.08 | ₩25,550 | ₩27,500 | ₩24,950 | ₩24,950 | -2.35% | 5.6만 |
|---|
| 2026.06.05 | ₩28,300 | ₩29,300 | ₩26,450 | ₩28,250 | -0.18% | 5.8만 |
|---|
| 2026.06.04 | ₩29,200 | ₩30,800 | ₩28,800 | ₩28,800 | -1.37% | 4.2만 |
|---|
| 2026.06.02 | ₩30,600 | ₩30,700 | ₩27,550 | ₩29,050 | -5.07% | 8.6만 |
|---|
| 2026.06.01 | ₩31,950 | ₩32,200 | ₩30,000 | ₩30,600 | -4.23% | 8.4만 |
|---|
| 2026.05.29 | ₩34,600 | ₩35,250 | ₩30,800 | ₩31,950 | -7.66% | 10.1만 |
|---|
| 2026.05.28 | ₩36,500 | ₩36,550 | ₩33,400 | ₩34,400 | -5.75% | 8.5만 |
|---|
| 2026.05.27 | ₩39,400 | ₩39,850 | ₩36,450 | ₩36,600 | -7.11% | 14.4만 |
|---|
| 2026.05.26 | ₩39,750 | ₩40,700 | ₩38,200 | ₩39,200 | -1.38% | 18.8만 |
|---|
| 2026.05.22 | ₩36,200 | ₩40,650 | ₩35,300 | ₩39,750 | +9.81% | 34.2만 |
|---|
| 2026.05.21 | ₩33,000 | ₩37,250 | ₩33,000 | ₩35,500 | +7.58% | 30.2만 |
|---|
| 2026.05.20 | ₩30,300 | ₩31,950 | ₩28,250 | ₩31,300 | +3.30% | 7.9만 |
|---|
| 2026.05.19 | ₩31,200 | ₩32,050 | ₩29,500 | ₩30,100 | -3.53% | 5만 |
|---|
| 2026.05.18 | ₩32,300 | ₩32,300 | ₩29,300 | ₩31,200 | -3.41% | 8.1만 |
|---|
| 2026.05.15 | ₩37,450 | ₩38,250 | ₩31,400 | ₩32,250 | -13.89% | 19.6만 |
|---|
| 2026.05.14 | ₩32,500 | ₩33,800 | ₩31,000 | ₩33,100 | +1.85% | 7.4만 |
|---|
| 2026.05.13 | ₩31,900 | ₩32,450 | ₩30,000 | ₩32,450 | +1.72% | 5.5만 |
|---|
| 2026.05.12 | ₩34,200 | ₩35,650 | ₩31,600 | ₩32,450 | -5.12% | 10만 |
|---|
| 2026.05.11 | ₩32,250 | ₩34,000 | ₩31,750 | ₩34,000 | +5.43% | 6.4만 |
|---|
| 2026.05.08 | ₩33,450 | ₩33,950 | ₩31,750 | ₩32,150 | -3.89% | 8.8만 |
|---|
| 2026.05.07 | ₩36,050 | ₩36,050 | ₩32,500 | ₩33,450 | -7.21% | 14.6만 |
|---|
| 2026.05.06 | ₩35,200 | ₩37,000 | ₩34,250 | ₩36,050 | +2.41% | 14.2만 |
|---|
| 2026.05.04 | ₩34,600 | ₩36,200 | ₩34,600 | ₩35,150 | +1.59% | 10.3만 |
|---|
| 2026.04.30 | ₩33,950 | ₩37,300 | ₩33,850 | ₩34,550 | +1.77% | 24.9만 |
|---|
| 2026.04.29 | ₩33,950 | ₩34,250 | ₩33,300 | ₩33,950 | 0.00% | 6.4만 |
|---|
| 2026.04.28 | ₩35,550 | ₩35,550 | ₩34,400 | ₩34,400 | -3.23% | 9.5만 |
|---|
| 2026.04.27 | ₩34,650 | ₩35,550 | ₩34,100 | ₩35,550 | +2.60% | 12.9만 |
|---|
| 2026.04.24 | ₩33,800 | ₩34,900 | ₩33,600 | ₩34,350 | +1.63% | 9.2만 |
|---|
| 2026.04.23 | ₩33,650 | ₩34,700 | ₩33,100 | ₩33,850 | +0.59% | 8만 |
|---|
| 2026.04.22 | ₩33,500 | ₩33,750 | ₩32,650 | ₩33,550 | +0.15% | 5.5만 |
|---|
| 2026.04.21 | ₩32,800 | ₩34,350 | ₩32,600 | ₩33,650 | +2.59% | 7.5만 |
|---|
| 2026.04.20 | ₩33,000 | ₩33,250 | ₩32,450 | ₩32,650 | -1.06% | 5.1만 |
|---|
| 2026.04.17 | ₩34,700 | ₩34,700 | ₩33,050 | ₩33,450 | -3.60% | 4.6만 |
|---|
| 2026.04.16 | ₩34,800 | ₩35,900 | ₩33,650 | ₩33,700 | -3.16% | 7.3만 |
|---|
| 2026.04.15 | ₩33,900 | ₩34,550 | ₩32,750 | ₩34,000 | +0.29% | 10.7만 |
|---|
| 2026.04.14 | ₩31,900 | ₩32,950 | ₩31,550 | ₩32,700 | +2.51% | 4.6만 |
|---|
| 2026.04.13 | ₩30,350 | ₩31,350 | ₩30,150 | ₩31,150 | +2.64% | 3.1만 |
|---|
| 2026.04.10 | ₩30,900 | ₩31,350 | ₩30,650 | ₩31,150 | +0.81% | 4.3만 |
|---|
| 2026.04.09 | ₩32,150 | ₩32,150 | ₩30,450 | ₩30,450 | -5.29% | 5.1만 |
|---|
| 2026.04.08 | ₩31,900 | ₩32,600 | ₩31,700 | ₩32,350 | +1.41% | 4.4만 |
|---|
| 2026.04.07 | ₩31,900 | ₩31,900 | ₩30,450 | ₩30,750 | -3.61% | 5.9만 |
|---|
| 2026.04.06 | ₩31,900 | ₩32,400 | ₩30,550 | ₩31,200 | -2.19% | 4만 |
|---|
| 2026.04.03 | ₩31,850 | ₩33,300 | ₩31,550 | ₩32,000 | +0.47% | 6.3만 |
|---|
| 2026.04.02 | ₩34,400 | ₩34,400 | ₩30,050 | ₩31,200 | -9.30% | 13.2만 |
|---|
| 2026.04.01 | ₩33,100 | ₩34,500 | ₩32,900 | ₩34,250 | +3.47% | 5.2만 |
|---|
| 2026.03.31 | ₩32,950 | ₩33,700 | ₩31,600 | ₩32,000 | -2.88% | 7.1만 |
|---|
| 2026.03.30 | ₩31,700 | ₩33,700 | ₩30,700 | ₩33,700 | +6.31% | 6.4만 |
|---|
| 2026.03.27 | ₩32,700 | ₩33,600 | ₩31,250 | ₩33,000 | +0.92% | 9.3만 |
|---|
| 2026.03.26 | ₩36,200 | ₩36,250 | ₩33,600 | ₩33,600 | -7.18% | 10.5만 |
|---|
| 2026.03.25 | ₩35,150 | ₩37,600 | ₩35,000 | ₩36,100 | +2.70% | 10.9만 |
|---|
| 2026.03.24 | ₩37,600 | ₩38,200 | ₩34,100 | ₩34,850 | -7.31% | 14.5만 |
|---|
| 2026.03.23 | ₩37,950 | ₩39,200 | ₩36,100 | ₩36,800 | -3.03% | 17.7만 |
|---|
| 2026.03.20 | ₩36,800 | ₩39,750 | ₩36,450 | ₩38,700 | +5.16% | 44.2만 |
|---|
| 2026.03.19 | ₩35,550 | ₩36,950 | ₩33,350 | ₩36,050 | +1.41% | 7.8만 |
|---|
| 2026.03.18 | ₩36,300 | ₩37,450 | ₩36,050 | ₩36,500 | +0.55% | 11.4만 |
|---|
| 2026.03.17 | ₩35,250 | ₩37,100 | ₩34,600 | ₩35,600 | +0.99% | 21.1만 |
|---|
| 2026.03.16 | ₩34,600 | ₩35,000 | ₩33,500 | ₩34,200 | -1.16% | 5.7만 |
|---|
| 2026.03.13 | ₩34,650 | ₩35,500 | ₩34,100 | ₩34,650 | 0.00% | 8만 |
|---|
| 2026.03.12 | ₩34,300 | ₩36,500 | ₩34,300 | ₩36,000 | +4.96% | 13.5만 |
|---|
| 2026.03.11 | ₩35,600 | ₩36,600 | ₩34,150 | ₩35,150 | -1.26% | 15.6만 |
|---|
| 2026.03.10 | ₩34,650 | ₩36,600 | ₩34,350 | ₩35,200 | +1.59% | 17.9만 |
|---|
| 2026.03.09 | ₩34,450 | ₩35,850 | ₩31,350 | ₩33,300 | -3.34% | 15.2만 |
|---|
| 2026.03.06 | ₩33,500 | ₩37,850 | ₩33,350 | ₩36,000 | +7.46% | 64.8만 |
|---|
| 2026.03.05 | ₩32,600 | ₩34,650 | ₩32,300 | ₩32,950 | +1.07% | 19.8만 |
|---|
| 2026.03.04 | ₩33,350 | ₩33,800 | ₩28,850 | ₩30,000 | -10.04% | 29.3만 |
|---|
| 2026.03.03 | ₩36,000 | ₩37,600 | ₩34,400 | ₩34,400 | -4.44% | 22.9만 |
|---|
| 2026.02.27 | ₩37,550 | ₩38,700 | ₩36,150 | ₩36,900 | -1.73% | 27.1만 |
|---|
| 2026.02.26 | ₩39,300 | ₩39,700 | ₩37,000 | ₩37,500 | -4.58% | 27.9만 |
|---|
| 2026.02.25 | ₩42,650 | ₩42,750 | ₩39,150 | ₩39,300 | -7.85% | 38.8만 |
|---|
| 2026.02.24 | ₩40,500 | ₩43,500 | ₩39,050 | ₩42,500 | +4.94% | 35.1만 |
|---|
| 2026.02.23 | ₩45,550 | ₩45,950 | ₩39,050 | ₩40,150 | -11.86% | 62.9만 |
|---|
| 2026.02.20 | ₩49,000 | ₩49,350 | ₩45,100 | ₩45,500 | -7.14% | 32.5만 |
|---|
| 2026.02.19 | ₩44,000 | ₩51,900 | ₩44,000 | ₩49,500 | +12.50% | 97.2만 |
|---|
| 2026.02.13 | ₩45,500 | ₩46,100 | ₩42,700 | ₩42,900 | -5.71% | 30.2만 |
|---|
| 2026.02.12 | ₩50,400 | ₩51,300 | ₩44,500 | ₩46,000 | -8.73% | 77.6만 |
|---|
| 2026.02.11 | ₩49,850 | ₩54,100 | ₩48,800 | ₩51,300 | +2.91% | 53만 |
|---|
| 2026.02.10 | ₩48,050 | ₩59,500 | ₩47,450 | ₩48,800 | +1.56% | 125.8만 |
|---|
| 2026.02.09 | ₩49,200 | ₩56,800 | ₩47,050 | ₩49,350 | +0.30% | 129.3만 |
|---|
| 2026.02.06 | ₩43,000 | ₩52,900 | ₩37,150 | ₩49,350 | +14.77% | 226.8만 |
|---|
| 2026.02.05 | ₩43,000 | ₩47,250 | ₩39,800 | ₩44,350 | +3.14% | 227.4만 |
|---|
| 2026.02.04 | ₩30,050 | ₩39,550 | ₩29,800 | ₩39,550 | +31.61% | 112.3만 |
|---|
| 2026.02.03 | ₩29,250 | ₩30,700 | ₩29,150 | ₩30,450 | +4.10% | 13.2만 |
|---|
| 2026.02.02 | ₩29,850 | ₩31,950 | ₩28,500 | ₩28,500 | -4.52% | 22.6만 |
|---|
| 2026.01.30 | ₩29,050 | ₩31,900 | ₩28,450 | ₩30,700 | +5.68% | 39.7만 |
|---|
| 2026.01.29 | ₩29,950 | ₩30,600 | ₩28,400 | ₩29,050 | -3.01% | 15.4만 |
|---|
| 2026.01.28 | ₩30,000 | ₩30,050 | ₩28,850 | ₩29,450 | -1.83% | 19.5만 |
|---|
| 2026.01.27 | ₩28,600 | ₩30,250 | ₩27,550 | ₩29,400 | +2.80% | 18.8만 |
|---|
| 2026.01.26 | ₩27,650 | ₩29,400 | ₩27,250 | ₩28,600 | +3.44% | 21.6만 |
|---|
| 2026.01.23 | ₩27,200 | ₩27,500 | ₩26,500 | ₩27,200 | 0.00% | 11.5만 |
|---|
| 2026.01.22 | ₩27,350 | ₩27,650 | ₩26,550 | ₩27,200 | -0.55% | 11만 |
|---|
| 2026.01.21 | ₩27,400 | ₩27,650 | ₩25,100 | ₩26,700 | -2.55% | 22.3만 |
|---|
| 2026.01.20 | ₩28,300 | ₩28,350 | ₩27,400 | ₩27,750 | -1.94% | 9.8만 |
|---|
| 2026.01.19 | ₩28,700 | ₩29,100 | ₩27,650 | ₩28,350 | -1.22% | 18.6만 |
|---|
| 2026.01.16 | ₩31,000 | ₩31,000 | ₩28,500 | ₩29,350 | -5.32% | 17.7만 |
|---|
| 2026.01.15 | ₩29,650 | ₩30,600 | ₩29,000 | ₩30,600 | +3.20% | 16만 |
|---|
| 2026.01.14 | ₩29,900 | ₩30,400 | ₩29,200 | ₩29,650 | -0.84% | 17.6만 |
|---|
| 2026.01.13 | ₩30,950 | ₩31,450 | ₩29,300 | ₩30,350 | -1.94% | 15.1만 |
|---|
| 2026.01.12 | ₩31,650 | ₩31,650 | ₩30,100 | ₩30,700 | -3.00% | 16.7만 |
|---|
| 2026.01.09 | ₩32,100 | ₩33,550 | ₩31,100 | ₩31,700 | -1.25% | 14.3만 |
|---|
| 2026.01.08 | ₩32,300 | ₩34,800 | ₩31,500 | ₩32,550 | +0.77% | 25.1만 |
|---|
| 2026.01.07 | ₩33,700 | ₩34,900 | ₩31,650 | ₩32,150 | -4.60% | 32.6만 |
|---|
| 2026.01.06 | ₩35,000 | ₩35,150 | ₩32,550 | ₩32,800 | -6.29% | 34만 |
|---|
| 2026.01.05 | ₩36,400 | ₩37,950 | ₩34,100 | ₩35,450 | -2.61% | 50.4만 |
|---|
| 2026.01.02 | ₩35,050 | ₩37,200 | ₩34,650 | ₩36,100 | +3.00% | 66.5만 |
|---|
| 2025.12.30 | ₩30,300 | ₩38,300 | ₩29,600 | ₩36,300 | +19.80% | 254만 |
|---|
| 2025.12.29 | ₩32,000 | ₩32,200 | ₩29,300 | ₩29,900 | -6.56% | 43.2만 |
|---|
| 2025.12.26 | ₩28,550 | ₩31,050 | ₩26,650 | ₩31,050 | +8.76% | 106.7만 |
|---|
| 2025.12.24 | ₩24,700 | ₩25,250 | ₩23,200 | ₩23,900 | -3.24% | 18.1만 |
|---|
| 2025.12.23 | ₩23,950 | ₩23,950 | ₩22,500 | ₩22,600 | -5.64% | 6만 |
|---|
| 2025.12.22 | ₩22,700 | ₩24,000 | ₩22,650 | ₩23,950 | +5.51% | 8.3만 |
|---|
| 2025.12.19 | ₩22,850 | ₩23,100 | ₩22,050 | ₩22,350 | -2.19% | 4.7만 |
|---|
| 2025.12.18 | ₩22,300 | ₩23,700 | ₩22,300 | ₩22,750 | +2.02% | 7.7만 |
|---|
| 2025.12.17 | ₩22,050 | ₩23,800 | ₩21,900 | ₩23,150 | +4.99% | 13.6만 |
|---|
| 2025.12.16 | ₩23,050 | ₩23,050 | ₩21,700 | ₩21,800 | -5.42% | 6.2만 |
|---|
| 2025.12.15 | ₩21,500 | ₩23,050 | ₩21,250 | ₩23,050 | +7.21% | 9.3만 |
|---|
| 2025.12.12 | ₩22,250 | ₩22,450 | ₩21,950 | ₩22,050 | -0.90% | 5.5만 |
|---|
| 2025.12.11 | ₩23,000 | ₩23,000 | ₩22,100 | ₩22,300 | -3.04% | 8.9만 |
|---|
| 2025.12.10 | ₩23,900 | ₩24,050 | ₩22,700 | ₩22,850 | -4.39% | 10.6만 |
|---|
| 2025.12.09 | ₩23,650 | ₩23,850 | ₩22,500 | ₩23,150 | -2.11% | 15.1만 |
|---|
| 2025.12.08 | ₩25,300 | ₩25,500 | ₩23,250 | ₩24,450 | -3.36% | 35.5만 |
|---|
| 2025.12.05 | ₩23,000 | ₩23,900 | ₩22,250 | ₩23,900 | +3.91% | 23.9만 |
|---|
| 2025.12.04 | ₩18,950 | ₩19,000 | ₩18,410 | ₩18,410 | -2.85% | 1.4만 |
|---|
| 2025.12.03 | ₩18,550 | ₩18,940 | ₩18,540 | ₩18,760 | +1.13% | 1.3만 |
|---|
| 2025.12.02 | ₩18,580 | ₩18,950 | ₩18,250 | ₩18,610 | +0.16% | 1.7만 |
|---|
| 2025.12.01 | ₩17,950 | ₩18,140 | ₩17,740 | ₩17,980 | +0.17% | 1.5만 |
|---|
| 2025.11.28 | ₩17,560 | ₩17,800 | ₩17,170 | ₩17,700 | +0.80% | 7.3천 |
|---|
| 2025.11.27 | ₩17,350 | ₩17,540 | ₩17,150 | ₩17,170 | -1.04% | 7.1천 |
|---|
| 2025.11.26 | ₩16,760 | ₩17,400 | ₩16,620 | ₩17,290 | +3.16% | 1.9만 |
|---|
| 2025.11.25 | ₩16,680 | ₩16,870 | ₩16,500 | ₩16,510 | -1.02% | 5.6천 |
|---|
| 2025.11.24 | ₩16,640 | ₩16,830 | ₩16,410 | ₩16,450 | -1.14% | 1.4만 |
|---|
| 2025.11.21 | ₩16,690 | ₩17,060 | ₩16,540 | ₩16,610 | -0.48% | 1.6만 |
|---|
| 2025.11.20 | ₩16,850 | ₩17,300 | ₩16,850 | ₩17,210 | +2.14% | 7.6천 |
|---|
| 2025.11.19 | ₩16,800 | ₩17,250 | ₩16,550 | ₩16,560 | -1.43% | 1.4만 |
|---|
| 2025.11.18 | ₩17,580 | ₩17,790 | ₩16,800 | ₩16,850 | -4.15% | 2.5만 |
|---|
| 2025.11.17 | ₩18,040 | ₩18,040 | ₩17,600 | ₩17,770 | -1.50% | 1.4만 |
|---|
| 2025.11.14 | ₩18,230 | ₩18,230 | ₩17,750 | ₩17,750 | -2.63% | 3.3만 |
|---|
| 2025.11.13 | ₩18,480 | ₩18,590 | ₩18,150 | ₩18,380 | -0.54% | 1.1만 |
|---|
| 2025.11.12 | ₩18,190 | ₩18,510 | ₩18,190 | ₩18,480 | +1.59% | 1.1만 |
|---|
| 2025.11.11 | ₩19,260 | ₩19,740 | ₩18,000 | ₩18,140 | -5.82% | 8.2만 |
|---|
| 2025.11.10 | ₩18,970 | ₩19,100 | ₩18,720 | ₩19,060 | +0.47% | 1.1만 |
|---|
| 2025.11.07 | ₩19,640 | ₩19,640 | ₩18,400 | ₩18,950 | -3.51% | 5.4만 |
|---|
| 2025.11.06 | ₩20,200 | ₩20,800 | ₩19,630 | ₩19,710 | -2.43% | 3.3만 |
|---|
| 2025.11.05 | ₩20,450 | ₩20,450 | ₩19,250 | ₩20,000 | -2.20% | 5.8만 |
|---|
| 2025.11.04 | ₩20,700 | ₩21,250 | ₩20,600 | ₩20,650 | -0.24% | 2.2만 |
|---|
| 2025.11.03 | ₩21,100 | ₩21,150 | ₩20,450 | ₩20,600 | -2.37% | 2.5만 |
|---|
| 2025.10.31 | ₩21,100 | ₩21,400 | ₩20,600 | ₩20,900 | -0.95% | 2.2만 |
|---|
| 2025.10.30 | ₩22,000 | ₩22,050 | ₩21,050 | ₩21,050 | -4.32% | 2.3만 |
|---|
| 2025.10.29 | ₩21,800 | ₩21,850 | ₩21,050 | ₩21,100 | -3.21% | 2.1만 |
|---|
| 2025.10.28 | ₩21,800 | ₩22,100 | ₩21,250 | ₩21,800 | 0.00% | 1.9만 |
|---|
| 2025.10.27 | ₩21,250 | ₩21,950 | ₩21,050 | ₩21,800 | +2.59% | 4.4만 |
|---|
| 2025.10.24 | ₩20,800 | ₩20,800 | ₩20,350 | ₩20,350 | -2.16% | 1.7만 |
|---|
| 2025.10.23 | ₩20,700 | ₩20,850 | ₩20,050 | ₩20,200 | -2.42% | 2.5만 |
|---|
| 2025.10.22 | ₩21,200 | ₩21,200 | ₩20,000 | ₩20,650 | -2.59% | 2.4만 |
|---|
| 2025.10.21 | ₩21,300 | ₩21,650 | ₩20,550 | ₩21,100 | -0.94% | 3.3만 |
|---|
| 2025.10.20 | ₩21,100 | ₩21,600 | ₩20,800 | ₩21,300 | +0.95% | 1.9만 |
|---|
| 2025.10.17 | ₩21,300 | ₩21,750 | ₩21,100 | ₩21,350 | +0.23% | 2.3만 |
|---|
| 2025.10.16 | ₩22,150 | ₩22,150 | ₩21,450 | ₩21,650 | -2.26% | 6.1만 |
|---|
| 2025.10.15 | ₩21,850 | ₩22,400 | ₩21,250 | ₩22,350 | +2.29% | 4.2만 |
|---|
| 2025.10.14 | ₩22,400 | ₩22,950 | ₩20,700 | ₩21,400 | -4.46% | 8.2만 |
|---|
| 2025.10.13 | ₩21,350 | ₩21,950 | ₩21,200 | ₩21,700 | +1.64% | 3.1만 |
|---|
| 2025.10.10 | ₩23,050 | ₩23,400 | ₩21,950 | ₩22,350 | -3.04% | 7.7만 |
|---|