시장 데이터를 불러오는 중
전체 종목
성창기업지주 과거 주가
성창기업지주 · 000180.KS · KOSPI
주요 제품·사업: 합판, 마루, 파티클보드, 우드칩, 포르말린 등 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
성창기업지주 · 000180.KS · KOSPI
주요 제품·사업: 합판, 마루, 파티클보드, 우드칩, 포르말린 등 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,810 | ₩4,820 | ₩4,750 | ₩4,750 | -1.25% | 1.3만 |
| 2026.10.07 | ₩4,820 | ₩4,855 | ₩4,795 | ₩4,830 | +0.21% | 7.4천 |
| 2026.10.06 | ₩4,775 | ₩4,820 | ₩4,770 | ₩4,820 | +0.94% | 3.5천 |
| 2026.10.02 | ₩4,815 | ₩4,815 | ₩4,735 | ₩4,770 | -0.93% | 3.2만 |
| 2026.10.01 | ₩4,900 | ₩4,945 | ₩4,800 | ₩4,815 | -1.73% | 1.5만 |
| 2026.09.30 | ₩5,000 | ₩5,000 | ₩4,845 | ₩4,900 | -2.00% | 2.7천 |
| 2026.09.29 | ₩4,875 | ₩4,895 | ₩4,830 | ₩4,855 | -0.41% | 5.1천 |
| 2026.09.28 | ₩5,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,815 |
| ₩4,875 |
| -3.66% |
| 2만 |
| 2026.09.23 | ₩5,140 | ₩5,140 | ₩4,910 | ₩4,910 | -4.47% | 8.4천 |
|---|
| 2026.09.22 | ₩5,050 | ₩5,050 | ₩4,965 | ₩4,970 | -1.58% | 6.9천 |
|---|
| 2026.09.21 | ₩5,050 | ₩5,050 | ₩4,980 | ₩5,000 | -0.99% | 6.3천 |
|---|
| 2026.09.18 | ₩5,020 | ₩5,030 | ₩4,985 | ₩5,000 | -0.40% | 1.3만 |
|---|
| 2026.09.17 | ₩5,030 | ₩5,070 | ₩4,990 | ₩4,995 | -0.70% | 7.9천 |
|---|
| 2026.09.16 | ₩5,100 | ₩5,100 | ₩5,000 | ₩5,030 | -1.37% | 6천 |
|---|
| 2026.09.15 | ₩5,080 | ₩5,100 | ₩5,030 | ₩5,100 | +0.39% | 4.6천 |
|---|
| 2026.09.14 | ₩5,130 | ₩5,130 | ₩5,030 | ₩5,080 | -0.97% | 1.6만 |
|---|
| 2026.09.11 | ₩5,120 | ₩5,140 | ₩5,030 | ₩5,120 | 0.00% | 6.8천 |
|---|
| 2026.09.10 | ₩5,150 | ₩5,190 | ₩5,080 | ₩5,120 | -0.58% | 4.9천 |
|---|
| 2026.09.09 | ₩5,220 | ₩5,220 | ₩5,060 | ₩5,150 | -1.34% | 12.9만 |
|---|
| 2026.09.08 | ₩5,250 | ₩5,250 | ₩5,170 | ₩5,170 | -1.52% | 3.9천 |
|---|
| 2026.09.07 | ₩5,210 | ₩5,240 | ₩5,200 | ₩5,200 | -0.19% | 3.6천 |
|---|
| 2026.09.04 | ₩5,260 | ₩5,270 | ₩5,140 | ₩5,210 | -0.95% | 5.2천 |
|---|
| 2026.09.03 | ₩5,200 | ₩5,230 | ₩5,120 | ₩5,190 | -0.19% | 1.3만 |
|---|
| 2026.09.02 | ₩5,150 | ₩5,250 | ₩5,070 | ₩5,150 | 0.00% | 1.1만 |
|---|
| 2026.09.01 | ₩5,300 | ₩5,300 | ₩5,160 | ₩5,210 | -1.70% | 9.3천 |
|---|
| 2026.08.31 | ₩5,250 | ₩5,260 | ₩5,170 | ₩5,240 | -0.19% | 2.7천 |
|---|
| 2026.08.28 | ₩5,300 | ₩5,300 | ₩5,210 | ₩5,250 | -0.94% | 2.3천 |
|---|
| 2026.08.27 | ₩5,250 | ₩5,280 | ₩5,160 | ₩5,250 | 0.00% | 1만 |
|---|
| 2026.08.26 | ₩5,210 | ₩5,300 | ₩5,210 | ₩5,250 | +0.77% | 1.6만 |
|---|
| 2026.08.25 | ₩5,310 | ₩5,310 | ₩5,160 | ₩5,270 | -0.75% | 6.2천 |
|---|
| 2026.08.24 | ₩5,300 | ₩5,370 | ₩5,180 | ₩5,290 | -0.19% | 1.6만 |
|---|
| 2026.08.21 | ₩5,300 | ₩5,300 | ₩5,220 | ₩5,290 | -0.19% | 5.1천 |
|---|
| 2026.08.20 | ₩5,330 | ₩5,400 | ₩5,230 | ₩5,300 | -0.56% | 4.3천 |
|---|
| 2026.08.19 | ₩5,390 | ₩5,400 | ₩5,140 | ₩5,290 | -1.86% | 9.8천 |
|---|
| 2026.08.18 | ₩5,440 | ₩5,440 | ₩5,310 | ₩5,440 | 0.00% | 3.7천 |
|---|
| 2026.08.14 | ₩5,410 | ₩5,450 | ₩5,400 | ₩5,440 | +0.55% | 8.3천 |
|---|
| 2026.08.13 | ₩5,440 | ₩5,510 | ₩5,310 | ₩5,430 | -0.18% | 7.8천 |
|---|
| 2026.08.12 | ₩5,460 | ₩5,460 | ₩5,360 | ₩5,440 | -0.37% | 3.3천 |
|---|
| 2026.08.11 | ₩5,340 | ₩5,470 | ₩5,300 | ₩5,460 | +2.25% | 8.3천 |
|---|
| 2026.08.10 | ₩5,220 | ₩5,420 | ₩5,190 | ₩5,380 | +3.07% | 9.4천 |
|---|
| 2026.08.07 | ₩5,360 | ₩5,360 | ₩5,230 | ₩5,320 | -0.75% | 2.9천 |
|---|
| 2026.08.06 | ₩5,280 | ₩5,340 | ₩5,180 | ₩5,300 | +0.38% | 5천 |
|---|
| 2026.08.05 | ₩5,200 | ₩5,400 | ₩5,200 | ₩5,280 | +1.54% | 9.6천 |
|---|
| 2026.08.04 | ₩5,110 | ₩5,260 | ₩5,110 | ₩5,190 | +1.57% | 3.7천 |
|---|
| 2026.08.03 | ₩5,110 | ₩5,340 | ₩5,080 | ₩5,110 | 0.00% | 7.1천 |
|---|
| 2026.07.31 | ₩5,100 | ₩5,210 | ₩5,010 | ₩5,110 | +0.20% | 5.9천 |
|---|
| 2026.07.30 | ₩4,710 | ₩5,370 | ₩4,710 | ₩5,030 | +6.79% | 8.5천 |
|---|
| 2026.07.29 | ₩5,200 | ₩5,340 | ₩4,705 | ₩5,010 | -3.65% | 2.4만 |
|---|
| 2026.07.28 | ₩5,320 | ₩5,330 | ₩5,080 | ₩5,160 | -3.01% | 9천 |
|---|
| 2026.07.27 | ₩5,400 | ₩5,410 | ₩5,250 | ₩5,390 | -0.19% | 8.8천 |
|---|
| 2026.07.24 | ₩5,290 | ₩5,380 | ₩5,250 | ₩5,310 | +0.38% | 7.6천 |
|---|
| 2026.07.23 | ₩5,210 | ₩5,320 | ₩5,170 | ₩5,320 | +2.11% | 9천 |
|---|
| 2026.07.22 | ₩5,090 | ₩5,260 | ₩5,090 | ₩5,190 | +1.96% | 1.3만 |
|---|
| 2026.07.21 | ₩4,965 | ₩5,200 | ₩4,965 | ₩5,080 | +2.32% | 1.3만 |
|---|
| 2026.07.20 | ₩5,010 | ₩5,130 | ₩5,000 | ₩5,000 | -0.20% | 2만 |
|---|
| 2026.07.16 | ₩5,030 | ₩5,190 | ₩4,995 | ₩5,010 | -0.40% | 3.2만 |
|---|
| 2026.07.15 | ₩5,000 | ₩5,030 | ₩4,900 | ₩5,030 | +0.60% | 1만 |
|---|
| 2026.07.14 | ₩4,975 | ₩4,975 | ₩4,845 | ₩4,945 | -0.60% | 1만 |
|---|
| 2026.07.13 | ₩4,950 | ₩5,040 | ₩4,900 | ₩4,975 | +0.51% | 9.1천 |
|---|
| 2026.07.10 | ₩4,970 | ₩5,340 | ₩4,710 | ₩4,945 | -0.50% | 1.4만 |
|---|
| 2026.07.09 | ₩4,860 | ₩4,945 | ₩4,790 | ₩4,800 | -1.23% | 1.2만 |
|---|
| 2026.07.08 | ₩5,080 | ₩5,080 | ₩4,880 | ₩4,900 | -3.54% | 2.2만 |
|---|
| 2026.07.07 | ₩5,010 | ₩5,070 | ₩4,920 | ₩5,040 | +0.60% | 1.3만 |
|---|
| 2026.07.06 | ₩4,950 | ₩5,120 | ₩4,865 | ₩5,010 | +1.21% | 8.9천 |
|---|
| 2026.07.03 | ₩4,920 | ₩5,050 | ₩4,765 | ₩4,900 | -0.41% | 2.5만 |
|---|
| 2026.07.02 | ₩4,760 | ₩5,090 | ₩4,615 | ₩4,865 | +2.21% | 1.9만 |
|---|
| 2026.07.01 | ₩4,770 | ₩4,935 | ₩4,710 | ₩4,795 | +0.52% | 2.1만 |
|---|
| 2026.06.30 | ₩4,840 | ₩4,915 | ₩4,660 | ₩4,730 | -2.27% | 2.8만 |
|---|
| 2026.06.29 | ₩4,400 | ₩5,000 | ₩4,400 | ₩4,915 | +11.70% | 3만 |
|---|
| 2026.06.26 | ₩4,615 | ₩4,615 | ₩4,395 | ₩4,450 | -3.58% | 2.8만 |
|---|
| 2026.06.25 | ₩4,705 | ₩4,765 | ₩4,580 | ₩4,580 | -2.66% | 2.7만 |
|---|
| 2026.06.24 | ₩4,855 | ₩4,855 | ₩4,645 | ₩4,660 | -4.02% | 2.5만 |
|---|
| 2026.06.23 | ₩5,100 | ₩5,200 | ₩4,785 | ₩4,800 | -5.88% | 3.6만 |
|---|
| 2026.06.22 | ₩5,200 | ₩5,200 | ₩4,995 | ₩5,060 | -2.69% | 1.3만 |
|---|
| 2026.06.19 | ₩5,100 | ₩5,340 | ₩4,960 | ₩5,210 | +2.16% | 1.8만 |
|---|
| 2026.06.18 | ₩5,160 | ₩5,380 | ₩5,030 | ₩5,170 | +0.19% | 1.1만 |
|---|
| 2026.06.17 | ₩5,160 | ₩5,280 | ₩5,130 | ₩5,230 | +1.36% | 6.8천 |
|---|
| 2026.06.16 | ₩5,100 | ₩5,190 | ₩5,100 | ₩5,190 | +1.76% | 6.5천 |
|---|
| 2026.06.15 | ₩5,170 | ₩5,200 | ₩5,100 | ₩5,150 | -0.39% | 1.5만 |
|---|
| 2026.06.12 | ₩5,010 | ₩5,170 | ₩5,010 | ₩5,090 | +1.60% | 1.7만 |
|---|
| 2026.06.11 | ₩4,955 | ₩5,050 | ₩4,950 | ₩5,040 | +1.72% | 1.5만 |
|---|
| 2026.06.10 | ₩5,140 | ₩5,180 | ₩4,940 | ₩5,060 | -1.56% | 12 |
|---|
| 2026.06.09 | ₩5,110 | ₩5,170 | ₩5,000 | ₩5,070 | -0.78% | 2.1만 |
|---|
| 2026.06.08 | ₩5,220 | ₩5,250 | ₩4,955 | ₩4,985 | -4.50% | 1.6만 |
|---|
| 2026.06.05 | ₩5,400 | ₩5,490 | ₩5,170 | ₩5,320 | -1.48% | 1.2만 |
|---|
| 2026.06.04 | ₩5,110 | ₩5,400 | ₩5,110 | ₩5,350 | +4.70% | 2.1만 |
|---|
| 2026.06.02 | ₩5,520 | ₩5,620 | ₩5,180 | ₩5,360 | -2.90% | 2.9만 |
|---|
| 2026.06.01 | ₩5,940 | ₩5,940 | ₩5,480 | ₩5,480 | -7.74% | 2.8만 |
|---|
| 2026.05.29 | ₩5,790 | ₩5,890 | ₩5,610 | ₩5,800 | +0.17% | 1만 |
|---|
| 2026.05.28 | ₩5,850 | ₩5,880 | ₩5,670 | ₩5,800 | -0.85% | 9.7천 |
|---|
| 2026.05.27 | ₩6,000 | ₩6,010 | ₩5,820 | ₩5,840 | -2.67% | 2만 |
|---|
| 2026.05.26 | ₩6,100 | ₩6,200 | ₩5,980 | ₩5,980 | -1.97% | 1.2만 |
|---|
| 2026.05.22 | ₩6,000 | ₩6,180 | ₩5,990 | ₩6,100 | +1.67% | 4.7천 |
|---|
| 2026.05.21 | ₩5,950 | ₩6,200 | ₩5,950 | ₩5,950 | 0.00% | 7.9천 |
|---|
| 2026.05.20 | ₩6,070 | ₩6,080 | ₩5,850 | ₩5,920 | -2.47% | 2.4만 |
|---|
| 2026.05.19 | ₩6,170 | ₩6,300 | ₩6,000 | ₩6,100 | -1.13% | 2만 |
|---|
| 2026.05.18 | ₩6,110 | ₩6,270 | ₩5,960 | ₩6,200 | +1.47% | 1.6만 |
|---|
| 2026.05.15 | ₩6,330 | ₩6,400 | ₩6,100 | ₩6,110 | -3.48% | 2.5만 |
|---|
| 2026.05.14 | ₩6,140 | ₩6,350 | ₩6,010 | ₩6,320 | +2.93% | 2.1만 |
|---|
| 2026.05.13 | ₩6,280 | ₩6,550 | ₩6,000 | ₩6,090 | -3.03% | 4만 |
|---|
| 2026.05.12 | ₩6,530 | ₩6,720 | ₩6,270 | ₩6,340 | -2.91% | 4.7만 |
|---|
| 2026.05.11 | ₩6,850 | ₩6,850 | ₩6,380 | ₩6,630 | -3.21% | 3.2만 |
|---|
| 2026.05.08 | ₩6,860 | ₩7,000 | ₩6,790 | ₩6,850 | -0.15% | 2.2만 |
|---|
| 2026.05.07 | ₩6,850 | ₩6,890 | ₩6,610 | ₩6,860 | +0.15% | 4.1만 |
|---|
| 2026.05.06 | ₩7,150 | ₩7,200 | ₩6,840 | ₩6,850 | -4.20% | 10.3만 |
|---|
| 2026.05.04 | ₩7,450 | ₩7,450 | ₩7,100 | ₩7,150 | -4.03% | 4.6만 |
|---|
| 2026.04.30 | ₩7,280 | ₩7,590 | ₩7,200 | ₩7,200 | -1.10% | 2.6만 |
|---|
| 2026.04.29 | ₩7,310 | ₩7,400 | ₩7,230 | ₩7,280 | -0.41% | 2.1만 |
|---|
| 2026.04.28 | ₩7,180 | ₩7,580 | ₩7,160 | ₩7,310 | +1.81% | 6.9만 |
|---|
| 2026.04.27 | ₩7,260 | ₩7,590 | ₩7,020 | ₩7,130 | -1.79% | 6.5만 |
|---|
| 2026.04.24 | ₩7,200 | ₩7,200 | ₩7,200 | ₩7,200 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩7,200 | ₩7,200 | ₩7,200 | ₩7,200 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩7,200 | ₩7,200 | ₩7,200 | ₩7,200 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩7,200 | ₩7,200 | ₩7,200 | ₩7,200 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩7,200 | ₩7,200 | ₩7,200 | ₩7,200 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩7,200 | ₩7,200 | ₩7,200 | ₩7,200 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩7,200 | ₩7,200 | ₩7,200 | ₩7,200 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩7,200 | ₩7,200 | ₩7,200 | ₩7,200 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩7,200 | ₩7,200 | ₩7,200 | ₩7,200 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩7,200 | ₩7,200 | ₩7,200 | ₩7,200 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩7,200 | ₩7,200 | ₩7,200 | ₩7,200 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩7,200 | ₩7,200 | ₩7,200 | ₩7,200 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩7,200 | ₩7,200 | ₩7,200 | ₩7,200 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩7,005 | ₩7,315 | ₩7,005 | ₩7,200 | +2.78% | 4.3만 |
|---|
| 2026.04.06 | ₩7,195 | ₩7,300 | ₩7,125 | ₩7,125 | -0.97% | 1.7만 |
|---|
| 2026.04.03 | ₩7,125 | ₩7,265 | ₩7,125 | ₩7,195 | +0.98% | 1.1만 |
|---|
| 2026.04.02 | ₩7,475 | ₩7,595 | ₩7,070 | ₩7,125 | -4.68% | 2.1만 |
|---|
| 2026.04.01 | ₩7,255 | ₩7,475 | ₩7,235 | ₩7,475 | +3.03% | 2.9만 |
|---|
| 2026.03.31 | ₩7,345 | ₩7,345 | ₩7,135 | ₩7,185 | -2.18% | 2만 |
|---|
| 2026.03.30 | ₩7,355 | ₩7,355 | ₩7,170 | ₩7,260 | -1.29% | 1.6만 |
|---|
| 2026.03.27 | ₩7,425 | ₩7,435 | ₩7,255 | ₩7,335 | -1.21% | 2.4만 |
|---|
| 2026.03.26 | ₩7,510 | ₩7,575 | ₩7,420 | ₩7,420 | -1.20% | 2만 |
|---|
| 2026.03.25 | ₩7,420 | ₩7,600 | ₩7,300 | ₩7,510 | +1.21% | 3만 |
|---|
| 2026.03.24 | ₩7,545 | ₩7,545 | ₩7,220 | ₩7,350 | -2.58% | 2.5만 |
|---|
| 2026.03.23 | ₩7,870 | ₩7,900 | ₩7,345 | ₩7,345 | -6.67% | 4.4만 |
|---|
| 2026.03.20 | ₩7,550 | ₩7,895 | ₩7,425 | ₩7,870 | +4.24% | 6.9만 |
|---|
| 2026.03.19 | ₩7,640 | ₩7,645 | ₩7,455 | ₩7,545 | -1.24% | 3.2만 |
|---|
| 2026.03.18 | ₩7,545 | ₩7,695 | ₩7,450 | ₩7,645 | +1.33% | 2.9만 |
|---|
| 2026.03.17 | ₩7,560 | ₩7,610 | ₩7,400 | ₩7,400 | -2.12% | 2.8만 |
|---|
| 2026.03.16 | ₩7,725 | ₩7,745 | ₩7,555 | ₩7,555 | -2.20% | 2.4만 |
|---|
| 2026.03.13 | ₩7,600 | ₩7,880 | ₩7,600 | ₩7,720 | +1.58% | 2.5만 |
|---|
| 2026.03.12 | ₩7,620 | ₩7,825 | ₩7,615 | ₩7,675 | +0.72% | 3.2만 |
|---|
| 2026.03.11 | ₩7,665 | ₩7,760 | ₩7,540 | ₩7,620 | -0.59% | 2만 |
|---|
| 2026.03.10 | ₩7,770 | ₩7,830 | ₩7,535 | ₩7,600 | -2.19% | 2.9만 |
|---|
| 2026.03.09 | ₩7,835 | ₩7,835 | ₩7,450 | ₩7,630 | -2.62% | 3.2만 |
|---|
| 2026.03.06 | ₩7,750 | ₩7,995 | ₩7,660 | ₩7,900 | +1.94% | 2.1만 |
|---|
| 2026.03.05 | ₩7,730 | ₩7,880 | ₩7,720 | ₩7,800 | +0.91% | 4만 |
|---|
| 2026.03.04 | ₩7,875 | ₩8,120 | ₩7,320 | ₩7,700 | -2.22% | 6.1만 |
|---|
| 2026.03.03 | ₩8,265 | ₩8,335 | ₩8,115 | ₩8,150 | -1.39% | 3.3만 |
|---|
| 2026.02.27 | ₩8,735 | ₩8,735 | ₩8,255 | ₩8,335 | -4.58% | 5.2만 |
|---|
| 2026.02.26 | ₩8,800 | ₩8,865 | ₩8,540 | ₩8,560 | -2.73% | 4만 |
|---|
| 2026.02.25 | ₩8,915 | ₩8,915 | ₩8,640 | ₩8,700 | -2.41% | 4.3만 |
|---|
| 2026.02.24 | ₩8,610 | ₩8,900 | ₩8,510 | ₩8,890 | +3.25% | 4.2만 |
|---|
| 2026.02.23 | ₩8,885 | ₩9,050 | ₩8,600 | ₩8,610 | -3.10% | 5.4만 |
|---|
| 2026.02.20 | ₩9,050 | ₩9,060 | ₩8,765 | ₩8,865 | -2.04% | 10.7만 |
|---|
| 2026.02.19 | ₩8,420 | ₩9,125 | ₩8,415 | ₩9,035 | +7.30% | 23.5만 |
|---|
| 2026.02.13 | ₩7,810 | ₩9,245 | ₩7,785 | ₩8,495 | +8.77% | 29.8만 |
|---|
| 2026.02.12 | ₩7,750 | ₩7,935 | ₩7,685 | ₩7,810 | +0.77% | 5.7만 |
|---|
| 2026.02.11 | ₩7,625 | ₩7,815 | ₩7,495 | ₩7,785 | +2.10% | 8.6만 |
|---|
| 2026.02.10 | ₩7,415 | ₩7,565 | ₩7,415 | ₩7,530 | +1.55% | 2.4만 |
|---|
| 2026.02.09 | ₩7,660 | ₩7,800 | ₩7,360 | ₩7,475 | -2.42% | 3.9만 |
|---|
| 2026.02.06 | ₩7,415 | ₩7,595 | ₩7,280 | ₩7,545 | +1.75% | 3.7만 |
|---|
| 2026.02.05 | ₩7,505 | ₩7,890 | ₩7,505 | ₩7,525 | +0.27% | 12.6만 |
|---|
| 2026.02.04 | ₩7,000 | ₩7,615 | ₩6,940 | ₩7,505 | +7.21% | 8.3만 |
|---|
| 2026.02.03 | ₩6,855 | ₩7,005 | ₩6,855 | ₩6,980 | +1.82% | 4.5만 |
|---|
| 2026.02.02 | ₩6,960 | ₩6,960 | ₩6,835 | ₩6,840 | -1.72% | 1.6만 |
|---|
| 2026.01.30 | ₩7,030 | ₩7,030 | ₩6,915 | ₩6,915 | -1.64% | 2.4만 |
|---|
| 2026.01.29 | ₩7,100 | ₩7,100 | ₩6,905 | ₩7,030 | -0.99% | 3.2만 |
|---|
| 2026.01.28 | ₩7,135 | ₩7,135 | ₩7,035 | ₩7,065 | -0.98% | 1.8만 |
|---|
| 2026.01.27 | ₩7,290 | ₩7,290 | ₩7,030 | ₩7,135 | -2.13% | 2만 |
|---|
| 2026.01.26 | ₩7,105 | ₩7,225 | ₩7,055 | ₩7,215 | +1.55% | 8천 |
|---|
| 2026.01.23 | ₩6,930 | ₩7,125 | ₩6,930 | ₩7,105 | +2.53% | 1.9만 |
|---|
| 2026.01.22 | ₩6,950 | ₩7,050 | ₩6,840 | ₩6,945 | -0.07% | 1.3만 |
|---|
| 2026.01.21 | ₩6,975 | ₩6,975 | ₩6,800 | ₩6,925 | -0.72% | 2.5만 |
|---|
| 2026.01.20 | ₩6,960 | ₩7,090 | ₩6,945 | ₩6,975 | +0.22% | 3.2만 |
|---|
| 2026.01.19 | ₩7,020 | ₩7,020 | ₩6,885 | ₩6,960 | -0.85% | 1.9만 |
|---|
| 2026.01.16 | ₩7,400 | ₩7,400 | ₩6,925 | ₩6,970 | -5.81% | 3만 |
|---|
| 2026.01.15 | ₩7,005 | ₩7,095 | ₩6,915 | ₩7,000 | -0.07% | 1.8만 |
|---|
| 2026.01.14 | ₩6,945 | ₩7,035 | ₩6,845 | ₩7,035 | +1.30% | 5.4만 |
|---|
| 2026.01.13 | ₩7,010 | ₩7,060 | ₩6,900 | ₩6,945 | -0.93% | 2만 |
|---|
| 2026.01.12 | ₩6,985 | ₩7,250 | ₩6,935 | ₩7,065 | +1.15% | 4.2만 |
|---|
| 2026.01.09 | ₩7,085 | ₩7,090 | ₩6,925 | ₩7,000 | -1.20% | 1.1만 |
|---|
| 2026.01.08 | ₩7,050 | ₩7,050 | ₩6,860 | ₩6,985 | -0.92% | 2.1만 |
|---|
| 2026.01.07 | ₩7,225 | ₩7,225 | ₩6,970 | ₩7,020 | -2.84% | 1.4만 |
|---|
| 2026.01.06 | ₩7,325 | ₩7,325 | ₩7,100 | ₩7,105 | -3.00% | 1.4만 |
|---|
| 2026.01.05 | ₩7,475 | ₩7,475 | ₩7,230 | ₩7,230 | -3.28% | 1.5만 |
|---|
| 2026.01.02 | ₩7,585 | ₩7,590 | ₩7,415 | ₩7,425 | -2.11% | 1.3만 |
|---|
| 2025.12.30 | ₩7,605 | ₩7,755 | ₩7,550 | ₩7,555 | -0.66% | 1.8만 |
|---|
| 2025.12.29 | ₩7,470 | ₩7,650 | ₩7,410 | ₩7,575 | +1.41% | 2.3만 |
|---|
| 2025.12.26 | ₩7,555 | ₩7,585 | ₩7,415 | ₩7,465 | -1.19% | 1.6만 |
|---|
| 2025.12.24 | ₩7,750 | ₩7,770 | ₩7,445 | ₩7,555 | -2.52% | 1.2만 |
|---|
| 2025.12.23 | ₩7,885 | ₩7,885 | ₩7,540 | ₩7,555 | -4.19% | 1.3만 |
|---|
| 2025.12.22 | ₩7,745 | ₩7,765 | ₩7,565 | ₩7,630 | -1.48% | 1.2만 |
|---|
| 2025.12.19 | ₩7,620 | ₩7,665 | ₩7,530 | ₩7,665 | +0.59% | 7.2천 |
|---|
| 2025.12.18 | ₩7,680 | ₩7,745 | ₩7,525 | ₩7,620 | -0.78% | 2.2만 |
|---|
| 2025.12.17 | ₩7,695 | ₩7,750 | ₩7,615 | ₩7,670 | -0.32% | 1.2만 |
|---|
| 2025.12.16 | ₩7,835 | ₩7,850 | ₩7,640 | ₩7,685 | -1.91% | 1.1만 |
|---|
| 2025.12.15 | ₩7,940 | ₩7,960 | ₩7,775 | ₩7,835 | -1.32% | 2.2만 |
|---|
| 2025.12.12 | ₩8,050 | ₩8,310 | ₩7,880 | ₩7,940 | -1.37% | 8.8만 |
|---|
| 2025.12.11 | ₩7,480 | ₩7,870 | ₩7,460 | ₩7,825 | +4.61% | 3.7만 |
|---|
| 2025.12.10 | ₩7,475 | ₩7,495 | ₩7,415 | ₩7,475 | 0.00% | 3.9천 |
|---|
| 2025.12.09 | ₩7,350 | ₩7,655 | ₩7,310 | ₩7,475 | +1.70% | 2.1만 |
|---|
| 2025.12.08 | ₩7,415 | ₩7,445 | ₩7,225 | ₩7,340 | -1.01% | 1.4만 |
|---|
| 2025.12.05 | ₩7,550 | ₩7,550 | ₩7,390 | ₩7,415 | -1.79% | 1.1만 |
|---|
| 2025.12.04 | ₩7,665 | ₩7,700 | ₩7,530 | ₩7,535 | -1.70% | 1.7만 |
|---|
| 2025.12.03 | ₩7,090 | ₩7,730 | ₩7,090 | ₩7,625 | +7.55% | 5.3만 |
|---|
| 2025.12.02 | ₩7,065 | ₩7,105 | ₩6,995 | ₩7,090 | +0.35% | 1.2만 |
|---|
| 2025.12.01 | ₩7,150 | ₩7,155 | ₩7,055 | ₩7,055 | -1.33% | 6.4천 |
|---|
| 2025.11.28 | ₩7,020 | ₩7,325 | ₩7,020 | ₩7,165 | +2.07% | 1.9만 |
|---|
| 2025.11.27 | ₩7,045 | ₩7,090 | ₩7,005 | ₩7,005 | -0.57% | 7.9천 |
|---|
| 2025.11.26 | ₩7,010 | ₩7,065 | ₩6,920 | ₩7,045 | +0.50% | 7.6천 |
|---|
| 2025.11.25 | ₩7,010 | ₩7,015 | ₩6,865 | ₩6,955 | -0.78% | 7.9천 |
|---|
| 2025.11.24 | ₩7,250 | ₩7,295 | ₩6,970 | ₩6,990 | -3.59% | 2.1만 |
|---|
| 2025.11.21 | ₩7,020 | ₩7,390 | ₩6,910 | ₩7,250 | +3.28% | 3.9만 |
|---|
| 2025.11.20 | ₩6,990 | ₩7,075 | ₩6,960 | ₩7,020 | +0.43% | 8.7천 |
|---|
| 2025.11.19 | ₩7,050 | ₩7,100 | ₩6,855 | ₩6,990 | -0.85% | 1만 |
|---|
| 2025.11.18 | ₩7,375 | ₩7,375 | ₩6,955 | ₩6,970 | -5.49% | 6.6천 |
|---|
| 2025.11.17 | ₩7,250 | ₩7,300 | ₩7,110 | ₩7,175 | -1.03% | 6.5천 |
|---|
| 2025.11.14 | ₩7,240 | ₩7,395 | ₩7,180 | ₩7,250 | +0.14% | 1.1만 |
|---|
| 2025.11.13 | ₩7,350 | ₩7,360 | ₩7,205 | ₩7,255 | -1.29% | 8.5천 |
|---|
| 2025.11.12 | ₩7,135 | ₩7,400 | ₩7,075 | ₩7,360 | +3.15% | 1.9만 |
|---|
| 2025.11.11 | ₩7,100 | ₩7,150 | ₩7,025 | ₩7,070 | -0.42% | 1.7만 |
|---|
| 2025.11.10 | ₩7,160 | ₩7,175 | ₩7,015 | ₩7,085 | -1.05% | 1.5만 |
|---|
| 2025.11.07 | ₩7,200 | ₩7,245 | ₩7,040 | ₩7,100 | -1.39% | 9.4천 |
|---|
| 2025.11.06 | ₩7,525 | ₩7,550 | ₩7,105 | ₩7,250 | -3.65% | 1.5만 |
|---|
| 2025.11.05 | ₩7,550 | ₩7,550 | ₩7,430 | ₩7,535 | -0.20% | 1.5만 |
|---|
| 2025.11.04 | ₩7,550 | ₩7,800 | ₩7,550 | ₩7,645 | +1.26% | 5.9천 |
|---|
| 2025.11.03 | ₩7,680 | ₩7,710 | ₩7,500 | ₩7,600 | -1.04% | 1.4만 |
|---|
| 2025.10.31 | ₩7,900 | ₩7,905 | ₩7,475 | ₩7,680 | -2.78% | 1.7만 |
|---|
| 2025.10.30 | ₩8,035 | ₩8,045 | ₩7,895 | ₩7,895 | -1.74% | 1.1만 |
|---|
| 2025.10.29 | ₩8,030 | ₩8,055 | ₩7,960 | ₩8,030 | 0.00% | 3.1만 |
|---|
| 2025.10.28 | ₩8,040 | ₩8,065 | ₩7,755 | ₩8,030 | -0.12% | 1.9만 |
|---|
| 2025.10.27 | ₩8,200 | ₩8,200 | ₩8,025 | ₩8,035 | -2.01% | 5.7천 |
|---|
| 2025.10.24 | ₩8,155 | ₩8,155 | ₩8,055 | ₩8,125 | -0.37% | 6.4천 |
|---|
| 2025.10.23 | ₩8,215 | ₩8,215 | ₩8,050 | ₩8,145 | -0.85% | 6.8천 |
|---|
| 2025.10.22 | ₩8,170 | ₩8,195 | ₩8,105 | ₩8,150 | -0.24% | 1.4만 |
|---|
| 2025.10.21 | ₩8,175 | ₩8,185 | ₩8,085 | ₩8,170 | -0.06% | 7.9천 |
|---|
| 2025.10.20 | ₩8,270 | ₩8,270 | ₩8,110 | ₩8,155 | -1.39% | 5.3천 |
|---|
| 2025.10.17 | ₩8,225 | ₩8,275 | ₩8,070 | ₩8,270 | +0.55% | 1.5만 |
|---|
| 2025.10.16 | ₩8,500 | ₩8,500 | ₩8,265 | ₩8,265 | -2.76% | 1.7만 |
|---|
| 2025.10.15 | ₩8,450 | ₩8,470 | ₩8,340 | ₩8,425 | -0.30% | 5.7만 |
|---|
| 2025.10.14 | ₩8,440 | ₩8,515 | ₩8,350 | ₩8,400 | -0.47% | 1.6만 |
|---|
| 2025.10.13 | ₩8,390 | ₩8,455 | ₩8,215 | ₩8,440 | +0.60% | 2.3만 |
|---|
| 2025.10.10 | ₩8,600 | ₩8,600 | ₩8,365 | ₩8,395 | -2.38% | 1.2만 |
|---|