시장 데이터를 불러오는 중
전체 종목
SP삼화 과거 주가
000390.KS · KOSPI
주요 제품·사업: 건축용페인트,공업용페인트,분체도료 등 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
000390.KS · KOSPI
주요 제품·사업: 건축용페인트,공업용페인트,분체도료 등 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,200 | ₩7,290 | ₩7,090 | ₩7,230 | +0.42% | 5.5만 |
| 2026.10.07 | ₩7,080 | ₩7,310 | ₩7,040 | ₩7,220 | +1.98% | 10.7만 |
| 2026.10.06 | ₩7,150 | ₩7,150 | ₩6,940 | ₩7,080 | -0.98% | 4.6만 |
| 2026.10.02 | ₩7,100 | ₩7,170 | ₩7,010 | ₩7,030 | -0.99% | 2.8만 |
| 2026.10.01 | ₩7,050 | ₩7,100 | ₩6,800 | ₩7,090 | +0.57% | 7만 |
| 2026.09.30 | ₩7,160 | ₩7,200 | ₩7,010 | ₩7,040 | -1.68% | 9만 |
| 2026.09.29 | ₩7,160 | ₩7,180 | ₩6,950 | ₩7,130 | -0.42% | 6.5만 |
| 2026.09.28 | ₩7,030 | ₩7,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,980 |
| ₩7,140 |
| +1.56% |
| 8.5만 |
| 2026.09.23 | ₩7,060 | ₩7,120 | ₩6,980 | ₩7,040 | -0.28% | 6.7만 |
|---|
| 2026.09.22 | ₩7,160 | ₩7,230 | ₩7,030 | ₩7,060 | -1.40% | 9.2만 |
|---|
| 2026.09.21 | ₩7,080 | ₩7,170 | ₩7,000 | ₩7,120 | +0.56% | 8.1만 |
|---|
| 2026.09.18 | ₩6,930 | ₩7,140 | ₩6,890 | ₩7,040 | +1.59% | 9.7만 |
|---|
| 2026.09.17 | ₩6,860 | ₩7,010 | ₩6,730 | ₩6,930 | +1.02% | 8.4만 |
|---|
| 2026.09.16 | ₩6,780 | ₩7,090 | ₩6,770 | ₩6,890 | +1.62% | 11.8만 |
|---|
| 2026.09.15 | ₩6,720 | ₩6,950 | ₩6,720 | ₩6,780 | +0.89% | 7.8만 |
|---|
| 2026.09.14 | ₩6,680 | ₩6,810 | ₩6,570 | ₩6,770 | +1.35% | 7.2만 |
|---|
| 2026.09.11 | ₩6,550 | ₩6,720 | ₩6,550 | ₩6,650 | +1.53% | 4.1만 |
|---|
| 2026.09.10 | ₩6,650 | ₩6,770 | ₩6,580 | ₩6,610 | -0.60% | 5.1만 |
|---|
| 2026.09.09 | ₩6,620 | ₩6,780 | ₩6,570 | ₩6,700 | +1.21% | 7.3만 |
|---|
| 2026.09.08 | ₩6,570 | ₩6,620 | ₩6,490 | ₩6,560 | -0.15% | 5.1만 |
|---|
| 2026.09.07 | ₩6,380 | ₩6,570 | ₩6,310 | ₩6,490 | +1.72% | 8.1만 |
|---|
| 2026.09.04 | ₩6,480 | ₩6,630 | ₩6,410 | ₩6,410 | -1.08% | 7.1만 |
|---|
| 2026.09.03 | ₩6,520 | ₩6,650 | ₩6,430 | ₩6,480 | -0.61% | 15.1만 |
|---|
| 2026.09.02 | ₩6,490 | ₩6,550 | ₩6,410 | ₩6,510 | +0.31% | 11만 |
|---|
| 2026.09.01 | ₩6,640 | ₩6,730 | ₩6,500 | ₩6,600 | -0.60% | 7.5만 |
|---|
| 2026.08.31 | ₩6,700 | ₩6,710 | ₩6,440 | ₩6,700 | 0.00% | 9만 |
|---|
| 2026.08.28 | ₩6,480 | ₩6,720 | ₩6,370 | ₩6,700 | +3.40% | 14.6만 |
|---|
| 2026.08.27 | ₩6,520 | ₩6,520 | ₩6,340 | ₩6,400 | -1.84% | 6.6만 |
|---|
| 2026.08.26 | ₩6,420 | ₩6,520 | ₩6,400 | ₩6,480 | +0.93% | 8.6만 |
|---|
| 2026.08.25 | ₩6,200 | ₩6,490 | ₩6,190 | ₩6,440 | +3.87% | 10.5만 |
|---|
| 2026.08.24 | ₩6,160 | ₩6,300 | ₩6,110 | ₩6,250 | +1.46% | 8.8만 |
|---|
| 2026.08.21 | ₩6,220 | ₩6,220 | ₩6,050 | ₩6,070 | -2.41% | 9.3만 |
|---|
| 2026.08.20 | ₩6,160 | ₩6,340 | ₩6,160 | ₩6,220 | +0.97% | 4.3만 |
|---|
| 2026.08.19 | ₩6,290 | ₩6,290 | ₩6,100 | ₩6,150 | -2.23% | 9.9만 |
|---|
| 2026.08.18 | ₩6,360 | ₩6,440 | ₩6,220 | ₩6,300 | -0.94% | 9.4만 |
|---|
| 2026.08.14 | ₩6,130 | ₩6,440 | ₩6,120 | ₩6,310 | +2.94% | 12.6만 |
|---|
| 2026.08.13 | ₩6,290 | ₩6,350 | ₩6,130 | ₩6,130 | -2.54% | 12.2만 |
|---|
| 2026.08.12 | ₩6,300 | ₩6,330 | ₩6,170 | ₩6,290 | -0.16% | 7.3만 |
|---|
| 2026.08.11 | ₩6,380 | ₩6,420 | ₩6,260 | ₩6,300 | -1.25% | 8.2만 |
|---|
| 2026.08.10 | ₩6,200 | ₩6,330 | ₩6,140 | ₩6,330 | +2.10% | 8.4만 |
|---|
| 2026.08.07 | ₩6,070 | ₩6,170 | ₩6,010 | ₩6,170 | +1.65% | 8.7만 |
|---|
| 2026.08.06 | ₩6,040 | ₩6,110 | ₩5,960 | ₩6,080 | +0.66% | 4.9만 |
|---|
| 2026.08.05 | ₩6,090 | ₩6,120 | ₩6,020 | ₩6,040 | -0.82% | 5.8만 |
|---|
| 2026.08.04 | ₩5,860 | ₩6,030 | ₩5,860 | ₩6,010 | +2.56% | 9.8만 |
|---|
| 2026.08.03 | ₩5,850 | ₩5,950 | ₩5,750 | ₩5,830 | -0.34% | 12만 |
|---|
| 2026.07.31 | ₩5,590 | ₩5,920 | ₩5,590 | ₩5,850 | +4.65% | 13.1만 |
|---|
| 2026.07.30 | ₩5,180 | ₩5,730 | ₩5,180 | ₩5,540 | +6.95% | 18.1만 |
|---|
| 2026.07.29 | ₩5,760 | ₩5,870 | ₩5,300 | ₩5,360 | -6.94% | 29.3만 |
|---|
| 2026.07.28 | ₩5,900 | ₩5,910 | ₩5,750 | ₩5,760 | -2.37% | 11.5만 |
|---|
| 2026.07.27 | ₩5,970 | ₩6,110 | ₩5,930 | ₩5,990 | +0.34% | 8.8만 |
|---|
| 2026.07.24 | ₩6,080 | ₩6,180 | ₩5,950 | ₩5,960 | -1.97% | 10.4만 |
|---|
| 2026.07.23 | ₩5,930 | ₩6,180 | ₩5,870 | ₩6,180 | +4.22% | 9.5만 |
|---|
| 2026.07.22 | ₩5,890 | ₩6,040 | ₩5,810 | ₩5,820 | -1.19% | 8.1만 |
|---|
| 2026.07.21 | ₩5,900 | ₩5,950 | ₩5,820 | ₩5,880 | -0.34% | 5.2만 |
|---|
| 2026.07.20 | ₩6,050 | ₩6,050 | ₩5,870 | ₩5,900 | -2.48% | 9.5만 |
|---|
| 2026.07.16 | ₩5,970 | ₩6,160 | ₩5,970 | ₩6,050 | +1.34% | 8.7만 |
|---|
| 2026.07.15 | ₩6,000 | ₩6,140 | ₩6,000 | ₩6,100 | +1.67% | 6.1만 |
|---|
| 2026.07.14 | ₩5,900 | ₩6,010 | ₩5,790 | ₩5,950 | +0.85% | 13.9만 |
|---|
| 2026.07.13 | ₩6,250 | ₩6,360 | ₩5,910 | ₩5,910 | -5.44% | 16.6만 |
|---|
| 2026.07.10 | ₩5,880 | ₩6,280 | ₩5,880 | ₩6,220 | +5.78% | 10.3만 |
|---|
| 2026.07.09 | ₩5,840 | ₩6,050 | ₩5,840 | ₩5,880 | +0.68% | 10.4만 |
|---|
| 2026.07.08 | ₩6,020 | ₩6,180 | ₩5,850 | ₩5,870 | -2.49% | 14.9만 |
|---|
| 2026.07.07 | ₩6,110 | ₩6,270 | ₩6,010 | ₩6,070 | -0.65% | 12만 |
|---|
| 2026.07.06 | ₩6,290 | ₩6,430 | ₩6,070 | ₩6,150 | -2.23% | 10.7만 |
|---|
| 2026.07.03 | ₩6,170 | ₩6,340 | ₩6,020 | ₩6,310 | +2.27% | 11.4만 |
|---|
| 2026.07.02 | ₩6,210 | ₩6,400 | ₩6,110 | ₩6,200 | -0.16% | 11.9만 |
|---|
| 2026.07.01 | ₩6,150 | ₩6,440 | ₩6,090 | ₩6,320 | +2.76% | 11.1만 |
|---|
| 2026.06.30 | ₩6,200 | ₩6,400 | ₩6,110 | ₩6,180 | -0.32% | 11.8만 |
|---|
| 2026.06.29 | ₩5,780 | ₩6,340 | ₩5,780 | ₩6,230 | +7.79% | 13.1만 |
|---|
| 2026.06.26 | ₩5,910 | ₩5,980 | ₩5,710 | ₩5,960 | +0.85% | 21.7만 |
|---|
| 2026.06.25 | ₩5,990 | ₩6,150 | ₩5,900 | ₩5,910 | -1.34% | 15.4만 |
|---|
| 2026.06.24 | ₩5,960 | ₩6,100 | ₩5,900 | ₩5,990 | +0.50% | 15.2만 |
|---|
| 2026.06.23 | ₩6,280 | ₩6,330 | ₩6,000 | ₩6,000 | -4.46% | 25.1만 |
|---|
| 2026.06.22 | ₩6,300 | ₩6,520 | ₩6,220 | ₩6,330 | +0.48% | 15.8만 |
|---|
| 2026.06.19 | ₩6,670 | ₩6,850 | ₩6,260 | ₩6,400 | -4.05% | 24만 |
|---|
| 2026.06.18 | ₩6,780 | ₩6,780 | ₩6,510 | ₩6,560 | -3.24% | 10.7만 |
|---|
| 2026.06.17 | ₩6,620 | ₩6,880 | ₩6,590 | ₩6,780 | +2.42% | 17.7만 |
|---|
| 2026.06.16 | ₩6,610 | ₩6,710 | ₩6,340 | ₩6,620 | +0.15% | 12.1만 |
|---|
| 2026.06.15 | ₩6,690 | ₩6,910 | ₩6,550 | ₩6,600 | -1.35% | 14.3만 |
|---|
| 2026.06.12 | ₩6,610 | ₩6,750 | ₩6,500 | ₩6,600 | -0.15% | 12.8만 |
|---|
| 2026.06.11 | ₩6,170 | ₩6,530 | ₩6,170 | ₩6,530 | +5.83% | 11.6만 |
|---|
| 2026.06.10 | ₩6,290 | ₩6,600 | ₩6,210 | ₩6,320 | +0.48% | 7 |
|---|
| 2026.06.09 | ₩6,110 | ₩6,400 | ₩6,100 | ₩6,390 | +4.58% | 19.4만 |
|---|
| 2026.06.08 | ₩6,100 | ₩6,410 | ₩6,060 | ₩6,110 | +0.16% | 27.4만 |
|---|
| 2026.06.05 | ₩6,610 | ₩6,720 | ₩6,480 | ₩6,560 | -0.76% | 17만 |
|---|
| 2026.06.04 | ₩6,720 | ₩6,930 | ₩6,640 | ₩6,670 | -0.74% | 20.5만 |
|---|
| 2026.06.02 | ₩6,800 | ₩6,820 | ₩6,580 | ₩6,810 | +0.15% | 27.6만 |
|---|
| 2026.06.01 | ₩7,000 | ₩7,060 | ₩6,700 | ₩6,870 | -1.86% | 29.8만 |
|---|
| 2026.05.29 | ₩7,200 | ₩7,260 | ₩6,550 | ₩7,070 | -1.81% | 24.9만 |
|---|
| 2026.05.28 | ₩7,270 | ₩7,340 | ₩7,050 | ₩7,200 | -0.96% | 25.6만 |
|---|
| 2026.05.27 | ₩7,610 | ₩7,610 | ₩7,250 | ₩7,270 | -4.47% | 24.5만 |
|---|
| 2026.05.26 | ₩7,810 | ₩7,840 | ₩7,540 | ₩7,610 | -2.56% | 20만 |
|---|
| 2026.05.22 | ₩7,630 | ₩7,880 | ₩7,620 | ₩7,750 | +1.57% | 16만 |
|---|
| 2026.05.21 | ₩7,520 | ₩7,800 | ₩7,520 | ₩7,630 | +1.46% | 14.9만 |
|---|
| 2026.05.20 | ₩7,550 | ₩8,020 | ₩7,200 | ₩7,470 | -1.06% | 23.4만 |
|---|
| 2026.05.19 | ₩7,720 | ₩7,840 | ₩7,510 | ₩7,570 | -1.94% | 17만 |
|---|
| 2026.05.18 | ₩7,790 | ₩7,870 | ₩7,490 | ₩7,810 | +0.26% | 24만 |
|---|
| 2026.05.15 | ₩8,100 | ₩8,300 | ₩7,630 | ₩7,800 | -3.70% | 39.9만 |
|---|
| 2026.05.14 | ₩8,090 | ₩8,300 | ₩8,000 | ₩8,200 | +1.36% | 24.1만 |
|---|
| 2026.05.13 | ₩8,200 | ₩8,320 | ₩8,010 | ₩8,040 | -1.95% | 30.3만 |
|---|
| 2026.05.12 | ₩8,400 | ₩8,410 | ₩8,010 | ₩8,200 | -2.38% | 34.6만 |
|---|
| 2026.05.11 | ₩8,510 | ₩8,590 | ₩8,250 | ₩8,250 | -3.06% | 35.5만 |
|---|
| 2026.05.08 | ₩8,670 | ₩8,730 | ₩8,450 | ₩8,510 | -1.85% | 28.6만 |
|---|
| 2026.05.07 | ₩8,960 | ₩9,080 | ₩8,660 | ₩8,670 | -3.24% | 36.7만 |
|---|
| 2026.05.06 | ₩9,300 | ₩9,350 | ₩8,880 | ₩8,890 | -4.41% | 61.5만 |
|---|
| 2026.05.04 | ₩9,450 | ₩9,680 | ₩9,200 | ₩9,260 | -2.01% | 54.9만 |
|---|
| 2026.04.30 | ₩10,230 | ₩10,230 | ₩9,410 | ₩9,450 | -7.62% | 75만 |
|---|
| 2026.04.29 | ₩9,780 | ₩9,940 | ₩9,650 | ₩9,940 | +1.64% | 52.9만 |
|---|
| 2026.04.28 | ₩9,900 | ₩10,140 | ₩9,740 | ₩9,810 | -0.91% | 100.6만 |
|---|
| 2026.04.27 | ₩9,470 | ₩9,920 | ₩9,460 | ₩9,740 | +2.85% | 120.8만 |
|---|
| 2026.04.24 | ₩9,480 | ₩9,530 | ₩9,290 | ₩9,450 | -0.32% | 35.7만 |
|---|
| 2026.04.23 | ₩9,490 | ₩9,750 | ₩9,360 | ₩9,450 | -0.42% | 70.5만 |
|---|
| 2026.04.22 | ₩9,600 | ₩9,630 | ₩9,340 | ₩9,400 | -2.08% | 36.5만 |
|---|
| 2026.04.21 | ₩9,390 | ₩10,180 | ₩9,350 | ₩9,540 | +1.60% | 177.3만 |
|---|
| 2026.04.20 | ₩9,480 | ₩9,570 | ₩9,310 | ₩9,310 | -1.79% | 32.5만 |
|---|
| 2026.04.17 | ₩9,670 | ₩9,680 | ₩9,310 | ₩9,470 | -2.07% | 51.8만 |
|---|
| 2026.04.16 | ₩9,750 | ₩9,790 | ₩9,560 | ₩9,670 | -0.82% | 50.9만 |
|---|
| 2026.04.15 | ₩10,010 | ₩10,120 | ₩9,580 | ₩9,670 | -3.40% | 111.2만 |
|---|
| 2026.04.14 | ₩9,650 | ₩10,750 | ₩9,500 | ₩9,910 | +2.69% | 555.1만 |
|---|
| 2026.04.13 | ₩9,010 | ₩9,300 | ₩8,970 | ₩9,220 | +2.33% | 38만 |
|---|
| 2026.04.10 | ₩9,220 | ₩9,390 | ₩9,090 | ₩9,180 | -0.43% | 56.8만 |
|---|
| 2026.04.09 | ₩9,360 | ₩9,400 | ₩8,980 | ₩9,090 | -2.88% | 55.7만 |
|---|
| 2026.04.08 | ₩8,940 | ₩9,900 | ₩8,760 | ₩9,420 | +5.37% | 310.6만 |
|---|
| 2026.04.07 | ₩8,980 | ₩9,020 | ₩8,570 | ₩8,650 | -3.67% | 49.9만 |
|---|
| 2026.04.06 | ₩8,930 | ₩9,140 | ₩8,730 | ₩8,780 | -1.68% | 42.5만 |
|---|
| 2026.04.03 | ₩8,930 | ₩9,150 | ₩8,820 | ₩8,850 | -0.90% | 51.9만 |
|---|
| 2026.04.02 | ₩9,460 | ₩9,470 | ₩8,690 | ₩8,800 | -6.98% | 86.7만 |
|---|
| 2026.04.01 | ₩9,030 | ₩9,640 | ₩9,030 | ₩9,330 | +3.32% | 100.3만 |
|---|
| 2026.03.31 | ₩9,190 | ₩9,280 | ₩8,710 | ₩8,800 | -4.24% | 114.6만 |
|---|
| 2026.03.30 | ₩9,490 | ₩10,190 | ₩9,400 | ₩9,400 | -0.95% | 136.4만 |
|---|
| 2026.03.27 | ₩10,440 | ₩10,510 | ₩9,560 | ₩9,800 | -6.13% | 241.4만 |
|---|
| 2026.03.26 | ₩9,760 | ₩11,560 | ₩9,450 | ₩10,170 | +4.20% | 1342.1만 |
|---|
| 2026.03.25 | ₩9,900 | ₩10,110 | ₩9,590 | ₩9,610 | -2.93% | 148.9만 |
|---|
| 2026.03.24 | ₩9,960 | ₩10,950 | ₩9,580 | ₩9,900 | -0.60% | 429.2만 |
|---|
| 2026.03.23 | ₩9,780 | ₩10,040 | ₩9,650 | ₩9,660 | -1.23% | 97.3만 |
|---|
| 2026.03.20 | ₩10,690 | ₩11,270 | ₩10,080 | ₩10,140 | -5.14% | 246.3만 |
|---|
| 2026.03.19 | ₩10,500 | ₩10,930 | ₩10,400 | ₩10,550 | +0.48% | 188.7만 |
|---|
| 2026.03.18 | ₩11,290 | ₩11,790 | ₩10,760 | ₩10,940 | -3.10% | 849.8만 |
|---|
| 2026.03.17 | ₩9,400 | ₩12,030 | ₩9,360 | ₩11,000 | +17.02% | 2900.7만 |
|---|
| 2026.03.16 | ₩9,440 | ₩9,440 | ₩9,150 | ₩9,260 | -1.91% | 71만 |
|---|
| 2026.03.13 | ₩9,530 | ₩9,890 | ₩9,300 | ₩9,450 | -0.84% | 135.2만 |
|---|
| 2026.03.12 | ₩10,090 | ₩10,400 | ₩9,640 | ₩9,720 | -3.67% | 226.6만 |
|---|
| 2026.03.11 | ₩10,510 | ₩12,000 | ₩10,240 | ₩10,540 | +0.29% | 1245.1만 |
|---|
| 2026.03.10 | ₩10,040 | ₩10,450 | ₩9,400 | ₩9,990 | -0.50% | 1007.4만 |
|---|
| 2026.03.09 | ₩10,020 | ₩10,980 | ₩9,010 | ₩9,470 | -5.49% | 1178.2만 |
|---|
| 2026.03.06 | ₩8,000 | ₩10,120 | ₩7,930 | ₩10,120 | +26.50% | 363.8만 |
|---|
| 2026.03.05 | ₩7,480 | ₩7,970 | ₩7,480 | ₩7,790 | +4.14% | 74.8만 |
|---|
| 2026.03.04 | ₩8,010 | ₩8,100 | ₩7,110 | ₩7,150 | -10.74% | 111만 |
|---|
| 2026.03.03 | ₩8,460 | ₩8,730 | ₩8,230 | ₩8,270 | -2.25% | 80만 |
|---|
| 2026.02.27 | ₩8,890 | ₩9,010 | ₩8,545 | ₩8,670 | -2.47% | 103.2만 |
|---|
| 2026.02.26 | ₩9,430 | ₩9,450 | ₩8,790 | ₩8,910 | -5.51% | 133.6만 |
|---|
| 2026.02.25 | ₩9,590 | ₩9,630 | ₩9,290 | ₩9,420 | -1.77% | 144.2만 |
|---|
| 2026.02.24 | ₩9,760 | ₩10,150 | ₩9,310 | ₩9,590 | -1.74% | 133.5만 |
|---|
| 2026.02.23 | ₩9,760 | ₩10,070 | ₩9,560 | ₩9,760 | 0.00% | 137.2만 |
|---|
| 2026.02.20 | ₩9,720 | ₩10,070 | ₩9,660 | ₩9,730 | +0.10% | 131.7만 |
|---|
| 2026.02.19 | ₩9,560 | ₩10,400 | ₩9,560 | ₩9,890 | +3.45% | 596.8만 |
|---|
| 2026.02.13 | ₩10,080 | ₩10,400 | ₩9,520 | ₩9,630 | -4.46% | 392.6만 |
|---|
| 2026.02.12 | ₩10,880 | ₩11,030 | ₩9,900 | ₩9,990 | -8.18% | 568.5만 |
|---|
| 2026.02.11 | ₩13,990 | ₩14,300 | ₩10,510 | ₩10,610 | -24.16% | 1837.9만 |
|---|
| 2026.02.10 | ₩10,310 | ₩12,350 | ₩10,120 | ₩12,350 | +19.79% | 850.6만 |
|---|
| 2026.02.09 | ₩7,410 | ₩9,500 | ₩7,260 | ₩9,500 | +28.21% | 1007.2만 |
|---|
| 2026.02.06 | ₩7,220 | ₩7,450 | ₩6,950 | ₩7,310 | +1.25% | 73.2만 |
|---|
| 2026.02.05 | ₩7,320 | ₩7,400 | ₩7,130 | ₩7,310 | -0.14% | 62.8만 |
|---|
| 2026.02.04 | ₩7,080 | ₩7,350 | ₩7,000 | ₩7,320 | +3.39% | 75.6만 |
|---|
| 2026.02.03 | ₩6,860 | ₩7,400 | ₩6,780 | ₩7,070 | +3.06% | 135.6만 |
|---|
| 2026.02.02 | ₩6,990 | ₩7,090 | ₩6,740 | ₩6,760 | -3.29% | 45.1만 |
|---|
| 2026.01.30 | ₩6,840 | ₩7,080 | ₩6,770 | ₩6,960 | +1.75% | 50.8만 |
|---|
| 2026.01.29 | ₩6,670 | ₩6,940 | ₩6,610 | ₩6,890 | +3.30% | 44.7만 |
|---|
| 2026.01.28 | ₩6,750 | ₩6,790 | ₩6,670 | ₩6,670 | -1.19% | 29.1만 |
|---|
| 2026.01.27 | ₩6,740 | ₩6,770 | ₩6,660 | ₩6,750 | +0.15% | 14.8만 |
|---|
| 2026.01.26 | ₩6,770 | ₩6,860 | ₩6,650 | ₩6,740 | -0.44% | 23.1만 |
|---|
| 2026.01.23 | ₩6,610 | ₩6,770 | ₩6,610 | ₩6,770 | +2.42% | 22.9만 |
|---|
| 2026.01.22 | ₩6,630 | ₩6,710 | ₩6,570 | ₩6,630 | 0.00% | 19.1만 |
|---|
| 2026.01.21 | ₩6,680 | ₩6,690 | ₩6,530 | ₩6,620 | -0.90% | 31.1만 |
|---|
| 2026.01.20 | ₩6,630 | ₩6,810 | ₩6,600 | ₩6,740 | +1.66% | 27.3만 |
|---|
| 2026.01.19 | ₩6,790 | ₩6,790 | ₩6,600 | ₩6,640 | -2.21% | 30.1만 |
|---|
| 2026.01.16 | ₩6,650 | ₩6,760 | ₩6,600 | ₩6,710 | +0.90% | 39.1만 |
|---|
| 2026.01.15 | ₩6,620 | ₩6,710 | ₩6,550 | ₩6,630 | +0.15% | 30.8만 |
|---|
| 2026.01.14 | ₩6,700 | ₩6,950 | ₩6,520 | ₩6,640 | -0.90% | 38.3만 |
|---|
| 2026.01.13 | ₩6,710 | ₩6,730 | ₩6,520 | ₩6,660 | -0.75% | 44만 |
|---|
| 2026.01.12 | ₩6,800 | ₩6,880 | ₩6,590 | ₩6,710 | -1.32% | 43만 |
|---|
| 2026.01.09 | ₩6,720 | ₩6,810 | ₩6,690 | ₩6,740 | +0.30% | 21.7만 |
|---|
| 2026.01.08 | ₩6,850 | ₩6,970 | ₩6,670 | ₩6,770 | -1.17% | 34.4만 |
|---|
| 2026.01.07 | ₩7,050 | ₩7,070 | ₩6,650 | ₩6,770 | -3.97% | 73.8만 |
|---|
| 2026.01.06 | ₩7,300 | ₩7,340 | ₩7,000 | ₩7,070 | -3.15% | 67.5만 |
|---|
| 2026.01.05 | ₩7,650 | ₩7,730 | ₩7,160 | ₩7,240 | -5.36% | 127.4만 |
|---|
| 2026.01.02 | ₩7,700 | ₩8,000 | ₩7,610 | ₩7,730 | +0.39% | 142.6만 |
|---|
| 2025.12.30 | ₩7,210 | ₩8,300 | ₩7,150 | ₩7,760 | +7.63% | 589.4만 |
|---|
| 2025.12.29 | ₩7,390 | ₩7,630 | ₩7,160 | ₩7,230 | -2.17% | 100.4만 |
|---|
| 2025.12.26 | ₩7,500 | ₩8,100 | ₩7,380 | ₩7,450 | -0.67% | 418.1만 |
|---|
| 2025.12.24 | ₩8,060 | ₩8,250 | ₩7,390 | ₩7,390 | -8.31% | 249.4만 |
|---|
| 2025.12.23 | ₩8,910 | ₩9,340 | ₩8,080 | ₩8,180 | -8.19% | 747.4만 |
|---|
| 2025.12.22 | ₩8,530 | ₩10,140 | ₩8,140 | ₩8,600 | +0.82% | 1665.2만 |
|---|
| 2025.12.19 | ₩9,500 | ₩10,300 | ₩8,590 | ₩8,620 | -9.26% | 2138.1만 |
|---|
| 2025.12.18 | ₩6,390 | ₩7,930 | ₩6,290 | ₩7,930 | +24.10% | 976.5만 |
|---|
| 2025.12.17 | ₩6,080 | ₩6,100 | ₩5,950 | ₩6,100 | +0.33% | 22.7만 |
|---|
| 2025.12.16 | ₩5,950 | ₩6,030 | ₩5,850 | ₩5,990 | +0.67% | 18.4만 |
|---|
| 2025.12.15 | ₩5,900 | ₩6,000 | ₩5,900 | ₩5,940 | +0.68% | 4.2만 |
|---|
| 2025.12.12 | ₩6,000 | ₩6,000 | ₩5,890 | ₩5,950 | -0.83% | 4.6만 |
|---|
| 2025.12.11 | ₩5,830 | ₩5,970 | ₩5,820 | ₩5,930 | +1.72% | 10.1만 |
|---|
| 2025.12.10 | ₩5,820 | ₩5,870 | ₩5,800 | ₩5,830 | +0.17% | 2.8만 |
|---|
| 2025.12.09 | ₩5,810 | ₩5,920 | ₩5,810 | ₩5,840 | +0.52% | 1.6만 |
|---|
| 2025.12.08 | ₩5,880 | ₩5,900 | ₩5,810 | ₩5,860 | -0.34% | 2.3만 |
|---|
| 2025.12.05 | ₩5,840 | ₩5,900 | ₩5,770 | ₩5,880 | +0.68% | 2.8만 |
|---|
| 2025.12.04 | ₩5,900 | ₩5,900 | ₩5,810 | ₩5,830 | -1.19% | 3.6만 |
|---|
| 2025.12.03 | ₩5,840 | ₩6,050 | ₩5,800 | ₩5,850 | +0.17% | 16.6만 |
|---|
| 2025.12.02 | ₩5,720 | ₩5,840 | ₩5,720 | ₩5,840 | +2.10% | 6.1만 |
|---|
| 2025.12.01 | ₩5,780 | ₩5,780 | ₩5,650 | ₩5,720 | -1.04% | 142.4만 |
|---|
| 2025.11.28 | ₩5,740 | ₩5,800 | ₩5,740 | ₩5,790 | +0.87% | 1.6만 |
|---|
| 2025.11.27 | ₩5,730 | ₩5,740 | ₩5,700 | ₩5,730 | 0.00% | 1.6만 |
|---|
| 2025.11.26 | ₩5,700 | ₩5,730 | ₩5,670 | ₩5,710 | +0.18% | 1.5만 |
|---|
| 2025.11.25 | ₩5,660 | ₩5,730 | ₩5,630 | ₩5,670 | +0.18% | 1.9만 |
|---|
| 2025.11.24 | ₩5,690 | ₩5,710 | ₩5,650 | ₩5,690 | 0.00% | 2.9만 |
|---|
| 2025.11.21 | ₩5,680 | ₩5,700 | ₩5,650 | ₩5,680 | 0.00% | 1.2만 |
|---|
| 2025.11.20 | ₩5,630 | ₩5,720 | ₩5,630 | ₩5,720 | +1.60% | 9.7천 |
|---|
| 2025.11.19 | ₩5,680 | ₩5,780 | ₩5,610 | ₩5,650 | -0.53% | 2.1만 |
|---|
| 2025.11.18 | ₩5,710 | ₩5,810 | ₩5,600 | ₩5,650 | -1.05% | 3.6만 |
|---|
| 2025.11.17 | ₩5,780 | ₩5,830 | ₩5,730 | ₩5,780 | 0.00% | 2.6만 |
|---|
| 2025.11.14 | ₩5,810 | ₩5,870 | ₩5,780 | ₩5,810 | 0.00% | 3.3만 |
|---|
| 2025.11.13 | ₩5,880 | ₩5,920 | ₩5,820 | ₩5,840 | -0.68% | 8.3만 |
|---|
| 2025.11.12 | ₩5,730 | ₩5,860 | ₩5,720 | ₩5,830 | +1.75% | 6.9만 |
|---|
| 2025.11.11 | ₩5,720 | ₩5,820 | ₩5,710 | ₩5,730 | +0.17% | 2.6만 |
|---|
| 2025.11.10 | ₩5,640 | ₩5,750 | ₩5,610 | ₩5,750 | +1.95% | 2.7만 |
|---|
| 2025.11.07 | ₩5,730 | ₩5,730 | ₩5,600 | ₩5,660 | -1.22% | 7.3만 |
|---|
| 2025.11.06 | ₩5,730 | ₩5,730 | ₩5,610 | ₩5,730 | 0.00% | 4.4만 |
|---|
| 2025.11.05 | ₩5,720 | ₩5,730 | ₩5,570 | ₩5,650 | -1.22% | 7.7만 |
|---|
| 2025.11.04 | ₩5,630 | ₩5,720 | ₩5,610 | ₩5,710 | +1.42% | 4.6만 |
|---|
| 2025.11.03 | ₩5,810 | ₩5,830 | ₩5,680 | ₩5,690 | -2.07% | 12.1만 |
|---|
| 2025.10.31 | ₩5,890 | ₩5,890 | ₩5,810 | ₩5,810 | -1.36% | 5만 |
|---|
| 2025.10.30 | ₩5,900 | ₩5,900 | ₩5,820 | ₩5,870 | -0.51% | 10.1만 |
|---|
| 2025.10.29 | ₩5,920 | ₩5,920 | ₩5,870 | ₩5,900 | -0.34% | 3.3만 |
|---|
| 2025.10.28 | ₩5,930 | ₩5,940 | ₩5,900 | ₩5,920 | -0.17% | 4만 |
|---|
| 2025.10.27 | ₩5,950 | ₩5,970 | ₩5,900 | ₩5,930 | -0.34% | 5.4만 |
|---|
| 2025.10.24 | ₩5,950 | ₩5,970 | ₩5,900 | ₩5,950 | 0.00% | 2.8만 |
|---|
| 2025.10.23 | ₩5,950 | ₩5,950 | ₩5,910 | ₩5,950 | 0.00% | 1.5만 |
|---|
| 2025.10.22 | ₩5,930 | ₩5,960 | ₩5,880 | ₩5,950 | +0.34% | 3.2만 |
|---|
| 2025.10.21 | ₩6,030 | ₩6,030 | ₩5,900 | ₩5,930 | -1.66% | 2.9만 |
|---|
| 2025.10.20 | ₩5,970 | ₩5,970 | ₩5,890 | ₩5,940 | -0.50% | 2.6만 |
|---|
| 2025.10.17 | ₩5,970 | ₩5,980 | ₩5,930 | ₩5,970 | 0.00% | 2.3만 |
|---|
| 2025.10.16 | ₩5,980 | ₩6,010 | ₩5,910 | ₩5,970 | -0.17% | 3.7만 |
|---|
| 2025.10.15 | ₩5,950 | ₩5,970 | ₩5,890 | ₩5,960 | +0.17% | 4.6만 |
|---|
| 2025.10.14 | ₩5,980 | ₩5,980 | ₩5,830 | ₩5,920 | -1.00% | 6.9만 |
|---|
| 2025.10.13 | ₩5,880 | ₩5,930 | ₩5,700 | ₩5,930 | +0.85% | 6.2만 |
|---|
| 2025.10.10 | ₩5,950 | ₩5,960 | ₩5,850 | ₩5,900 | -0.84% | 6.3만 |
|---|