시장 데이터를 불러오는 중
전체 종목
화천기공 과거 주가
000850.KS · KOSPI
주요 제품·사업: CNC선반,CNC밀링,연마기(금속공작기계),MC공작기계,COPY밀링기계,주방품 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
000850.KS · KOSPI
주요 제품·사업: CNC선반,CNC밀링,연마기(금속공작기계),MC공작기계,COPY밀링기계,주방품 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩36,550 | ₩36,900 | ₩36,000 | ₩36,550 | 0.00% | 2.6천 |
| 2026.10.07 | ₩36,400 | ₩37,350 | ₩36,300 | ₩36,800 | +1.10% | 3.1천 |
| 2026.10.06 | ₩37,250 | ₩37,450 | ₩36,500 | ₩36,800 | -1.21% | 7.9천 |
| 2026.10.02 | ₩37,600 | ₩37,600 | ₩36,850 | ₩37,250 | -0.93% | 1.5천 |
| 2026.10.01 | ₩37,300 | ₩37,500 | ₩36,550 | ₩37,450 | +0.40% | 3.7천 |
| 2026.09.30 | ₩38,100 | ₩38,100 | ₩36,650 | ₩37,400 | -1.84% | 4.4천 |
| 2026.09.29 | ₩37,300 | ₩38,500 | ₩36,850 | ₩37,700 | +1.07% | 4.5천 |
| 2026.09.28 | ₩37,300 | ₩37,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,300 |
| ₩37,700 |
| +1.07% |
| 3.1천 |
| 2026.09.23 | ₩38,100 | ₩38,200 | ₩37,050 | ₩37,300 | -2.10% | 6.1천 |
|---|
| 2026.09.22 | ₩38,650 | ₩39,350 | ₩37,900 | ₩38,150 | -1.29% | 5.6천 |
|---|
| 2026.09.21 | ₩39,550 | ₩39,550 | ₩38,100 | ₩38,800 | -1.90% | 6.2천 |
|---|
| 2026.09.18 | ₩38,450 | ₩39,950 | ₩38,150 | ₩39,550 | +2.86% | 1.7만 |
|---|
| 2026.09.17 | ₩38,150 | ₩38,500 | ₩37,900 | ₩38,400 | +0.66% | 7.5천 |
|---|
| 2026.09.16 | ₩37,250 | ₩38,600 | ₩37,200 | ₩38,300 | +2.82% | 1.6만 |
|---|
| 2026.09.15 | ₩35,750 | ₩37,700 | ₩35,750 | ₩37,600 | +5.17% | 1.7만 |
|---|
| 2026.09.14 | ₩35,950 | ₩36,450 | ₩35,750 | ₩36,200 | +0.70% | 2.6천 |
|---|
| 2026.09.11 | ₩36,700 | ₩36,700 | ₩35,800 | ₩36,200 | -1.36% | 5천 |
|---|
| 2026.09.10 | ₩35,700 | ₩36,700 | ₩35,300 | ₩36,700 | +2.80% | 9.7천 |
|---|
| 2026.09.09 | ₩36,050 | ₩36,300 | ₩35,600 | ₩35,900 | -0.42% | 4.9천 |
|---|
| 2026.09.08 | ₩36,600 | ₩36,900 | ₩36,050 | ₩36,050 | -1.50% | 5.8천 |
|---|
| 2026.09.07 | ₩35,850 | ₩37,400 | ₩35,550 | ₩36,600 | +2.09% | 1.4만 |
|---|
| 2026.09.04 | ₩35,850 | ₩36,050 | ₩35,100 | ₩35,650 | -0.56% | 8.8천 |
|---|
| 2026.09.03 | ₩35,700 | ₩36,550 | ₩34,550 | ₩35,400 | -0.84% | 2.9만 |
|---|
| 2026.09.02 | ₩35,300 | ₩35,950 | ₩33,000 | ₩35,700 | +1.13% | 2.8만 |
|---|
| 2026.09.01 | ₩36,450 | ₩36,450 | ₩35,250 | ₩35,700 | -2.06% | 9.3천 |
|---|
| 2026.08.31 | ₩37,000 | ₩37,000 | ₩35,350 | ₩36,400 | -1.62% | 9.2천 |
|---|
| 2026.08.28 | ₩36,050 | ₩36,400 | ₩35,300 | ₩36,000 | -0.14% | 1.4만 |
|---|
| 2026.08.27 | ₩35,950 | ₩36,800 | ₩35,500 | ₩35,850 | -0.28% | 8.9천 |
|---|
| 2026.08.26 | ₩36,250 | ₩36,600 | ₩35,650 | ₩36,250 | 0.00% | 1.2만 |
|---|
| 2026.08.25 | ₩36,450 | ₩36,700 | ₩35,550 | ₩36,600 | +0.41% | 8.1천 |
|---|
| 2026.08.24 | ₩35,850 | ₩36,850 | ₩35,550 | ₩36,450 | +1.67% | 8천 |
|---|
| 2026.08.21 | ₩35,850 | ₩36,600 | ₩35,450 | ₩35,650 | -0.56% | 8.8천 |
|---|
| 2026.08.20 | ₩36,500 | ₩37,200 | ₩36,050 | ₩36,750 | +0.68% | 1.4만 |
|---|
| 2026.08.19 | ₩36,950 | ₩36,950 | ₩35,800 | ₩36,300 | -1.76% | 2.6만 |
|---|
| 2026.08.18 | ₩35,900 | ₩38,650 | ₩35,600 | ₩38,000 | +5.85% | 9.4만 |
|---|
| 2026.08.14 | ₩34,000 | ₩34,550 | ₩33,450 | ₩34,150 | +0.44% | 1.1만 |
|---|
| 2026.08.13 | ₩34,350 | ₩34,500 | ₩33,600 | ₩34,000 | -1.02% | 9.5천 |
|---|
| 2026.08.12 | ₩34,050 | ₩34,350 | ₩33,400 | ₩34,150 | +0.29% | 1.3만 |
|---|
| 2026.08.11 | ₩33,750 | ₩34,750 | ₩33,400 | ₩34,050 | +0.89% | 1.2만 |
|---|
| 2026.08.10 | ₩33,100 | ₩33,900 | ₩33,050 | ₩33,800 | +2.11% | 8.6천 |
|---|
| 2026.08.07 | ₩33,050 | ₩33,350 | ₩32,550 | ₩33,100 | +0.15% | 5.7천 |
|---|
| 2026.08.06 | ₩33,300 | ₩33,600 | ₩32,200 | ₩33,050 | -0.75% | 1.3만 |
|---|
| 2026.08.05 | ₩33,300 | ₩33,450 | ₩32,950 | ₩33,350 | +0.15% | 8.4천 |
|---|
| 2026.08.04 | ₩31,550 | ₩32,850 | ₩31,550 | ₩32,700 | +3.65% | 1.1만 |
|---|
| 2026.08.03 | ₩31,450 | ₩31,850 | ₩31,050 | ₩31,550 | +0.32% | 1.5만 |
|---|
| 2026.07.31 | ₩30,850 | ₩31,800 | ₩30,300 | ₩31,500 | +2.11% | 1.1만 |
|---|
| 2026.07.30 | ₩29,500 | ₩31,100 | ₩29,450 | ₩30,150 | +2.20% | 1.7만 |
|---|
| 2026.07.29 | ₩30,650 | ₩31,600 | ₩29,500 | ₩30,000 | -2.12% | 1.7만 |
|---|
| 2026.07.28 | ₩31,700 | ₩31,700 | ₩30,050 | ₩30,850 | -2.68% | 1.6만 |
|---|
| 2026.07.27 | ₩32,200 | ₩32,600 | ₩31,750 | ₩32,100 | -0.31% | 7.4천 |
|---|
| 2026.07.24 | ₩33,200 | ₩33,300 | ₩31,800 | ₩32,150 | -3.16% | 1.1만 |
|---|
| 2026.07.23 | ₩32,300 | ₩33,250 | ₩32,300 | ₩33,250 | +2.94% | 4.3천 |
|---|
| 2026.07.22 | ₩32,650 | ₩34,050 | ₩32,150 | ₩32,250 | -1.23% | 1.5만 |
|---|
| 2026.07.21 | ₩32,500 | ₩32,900 | ₩31,750 | ₩32,550 | +0.15% | 1.1만 |
|---|
| 2026.07.20 | ₩34,300 | ₩34,750 | ₩32,400 | ₩32,550 | -5.10% | 2.1만 |
|---|
| 2026.07.16 | ₩35,350 | ₩36,700 | ₩34,450 | ₩34,450 | -2.55% | 1.8만 |
|---|
| 2026.07.15 | ₩34,900 | ₩38,350 | ₩34,050 | ₩35,950 | +3.01% | 6.1만 |
|---|
| 2026.07.14 | ₩35,700 | ₩36,450 | ₩33,600 | ₩34,350 | -3.78% | 4.5만 |
|---|
| 2026.07.13 | ₩42,250 | ₩42,450 | ₩35,000 | ₩35,050 | -17.04% | 11.3만 |
|---|
| 2026.07.10 | ₩32,800 | ₩42,500 | ₩32,800 | ₩42,000 | +28.05% | 28.5만 |
|---|
| 2026.07.09 | ₩33,000 | ₩34,000 | ₩32,100 | ₩33,100 | +0.30% | 1.8만 |
|---|
| 2026.07.08 | ₩34,200 | ₩35,300 | ₩32,550 | ₩33,100 | -3.22% | 1.8만 |
|---|
| 2026.07.07 | ₩37,600 | ₩37,600 | ₩34,550 | ₩34,550 | -8.11% | 3.1만 |
|---|
| 2026.07.06 | ₩34,400 | ₩37,450 | ₩33,500 | ₩37,300 | +8.43% | 4.4만 |
|---|
| 2026.07.03 | ₩34,250 | ₩34,750 | ₩32,500 | ₩34,550 | +0.88% | 2.2만 |
|---|
| 2026.07.02 | ₩36,500 | ₩36,500 | ₩34,550 | ₩34,700 | -4.93% | 1.9만 |
|---|
| 2026.07.01 | ₩35,500 | ₩37,900 | ₩35,150 | ₩36,900 | +3.94% | 5.6만 |
|---|
| 2026.06.30 | ₩38,000 | ₩38,000 | ₩34,300 | ₩35,150 | -7.50% | 5.5만 |
|---|
| 2026.06.29 | ₩40,250 | ₩41,500 | ₩37,800 | ₩38,250 | -4.97% | 14만 |
|---|
| 2026.06.26 | ₩35,100 | ₩42,850 | ₩33,250 | ₩38,500 | +9.69% | 33.7만 |
|---|
| 2026.06.25 | ₩36,900 | ₩39,900 | ₩33,250 | ₩34,450 | -6.64% | 18.1만 |
|---|
| 2026.06.24 | ₩35,750 | ₩41,800 | ₩33,800 | ₩37,700 | +5.45% | 33.7만 |
|---|
| 2026.06.23 | ₩32,950 | ₩42,050 | ₩31,650 | ₩33,650 | +2.12% | 40.1만 |
|---|
| 2026.06.22 | ₩31,600 | ₩34,750 | ₩31,000 | ₩32,550 | +3.01% | 5.9만 |
|---|
| 2026.06.19 | ₩32,750 | ₩32,750 | ₩31,050 | ₩31,700 | -3.21% | 1.1만 |
|---|
| 2026.06.18 | ₩33,100 | ₩33,100 | ₩32,200 | ₩32,750 | -1.06% | 7.7천 |
|---|
| 2026.06.17 | ₩33,300 | ₩33,300 | ₩32,850 | ₩33,100 | -0.60% | 5.5천 |
|---|
| 2026.06.16 | ₩33,500 | ₩33,600 | ₩33,050 | ₩33,300 | -0.60% | 5.1천 |
|---|
| 2026.06.15 | ₩33,400 | ₩33,900 | ₩33,250 | ₩33,700 | +0.90% | 3.6천 |
|---|
| 2026.06.12 | ₩32,350 | ₩33,200 | ₩32,350 | ₩33,200 | +2.63% | 6천 |
|---|
| 2026.06.11 | ₩31,800 | ₩32,300 | ₩31,350 | ₩32,300 | +1.57% | 4.9천 |
|---|
| 2026.06.10 | ₩31,450 | ₩32,100 | ₩31,250 | ₩32,100 | +2.07% | 6.3천 |
|---|
| 2026.06.09 | ₩31,000 | ₩32,000 | ₩31,000 | ₩31,700 | +2.26% | 1.5만 |
|---|
| 2026.06.08 | ₩31,950 | ₩32,400 | ₩30,350 | ₩31,000 | -2.97% | 9.5천 |
|---|
| 2026.06.05 | ₩32,950 | ₩32,950 | ₩32,000 | ₩32,800 | -0.46% | 1.1만 |
|---|
| 2026.06.04 | ₩33,100 | ₩33,250 | ₩32,200 | ₩33,000 | -0.30% | 7천 |
|---|
| 2026.06.02 | ₩32,800 | ₩33,500 | ₩31,950 | ₩33,150 | +1.07% | 1.2만 |
|---|
| 2026.06.01 | ₩34,300 | ₩34,300 | ₩32,450 | ₩32,750 | -4.52% | 2.9만 |
|---|
| 2026.05.29 | ₩35,150 | ₩35,900 | ₩33,950 | ₩34,200 | -2.70% | 1만 |
|---|
| 2026.05.28 | ₩36,300 | ₩36,400 | ₩34,350 | ₩35,050 | -3.44% | 9.5천 |
|---|
| 2026.05.27 | ₩38,150 | ₩38,450 | ₩36,200 | ₩36,250 | -4.98% | 2.1만 |
|---|
| 2026.05.26 | ₩35,100 | ₩39,300 | ₩34,900 | ₩38,150 | +8.69% | 5.9만 |
|---|
| 2026.05.22 | ₩34,500 | ₩35,200 | ₩33,950 | ₩35,050 | +1.59% | 7.5천 |
|---|
| 2026.05.21 | ₩34,450 | ₩35,300 | ₩34,350 | ₩34,500 | +0.15% | 1만 |
|---|
| 2026.05.20 | ₩35,600 | ₩35,800 | ₩33,800 | ₩34,450 | -3.23% | 8.4천 |
|---|
| 2026.05.19 | ₩35,600 | ₩35,600 | ₩34,150 | ₩35,000 | -1.69% | 7.6천 |
|---|
| 2026.05.18 | ₩34,600 | ₩35,850 | ₩33,500 | ₩35,600 | +2.89% | 1.5만 |
|---|
| 2026.05.15 | ₩34,800 | ₩35,500 | ₩34,200 | ₩35,000 | +0.57% | 1.5만 |
|---|
| 2026.05.14 | ₩35,100 | ₩36,200 | ₩34,050 | ₩34,700 | -1.14% | 2만 |
|---|
| 2026.05.13 | ₩35,600 | ₩35,600 | ₩34,650 | ₩35,100 | -1.40% | 8.9천 |
|---|
| 2026.05.12 | ₩36,450 | ₩36,450 | ₩35,050 | ₩35,200 | -3.43% | 1.1만 |
|---|
| 2026.05.11 | ₩37,800 | ₩37,800 | ₩36,100 | ₩36,150 | -4.37% | 1.3만 |
|---|
| 2026.05.08 | ₩37,400 | ₩37,700 | ₩36,800 | ₩37,500 | +0.27% | 8.1천 |
|---|
| 2026.05.07 | ₩38,050 | ₩38,050 | ₩37,100 | ₩37,550 | -1.31% | 3.3천 |
|---|
| 2026.05.06 | ₩38,850 | ₩38,850 | ₩37,050 | ₩38,050 | -2.06% | 1.3만 |
|---|
| 2026.05.04 | ₩38,800 | ₩38,950 | ₩38,250 | ₩38,850 | +0.13% | 8.6천 |
|---|
| 2026.04.30 | ₩38,900 | ₩39,900 | ₩38,600 | ₩38,750 | -0.39% | 5.5천 |
|---|
| 2026.04.29 | ₩38,950 | ₩39,000 | ₩38,350 | ₩38,900 | -0.13% | 3.9천 |
|---|
| 2026.04.28 | ₩39,600 | ₩39,900 | ₩38,500 | ₩39,000 | -1.52% | 1.3만 |
|---|
| 2026.04.27 | ₩37,800 | ₩40,000 | ₩37,800 | ₩39,600 | +4.76% | 5.2만 |
|---|
| 2026.04.24 | ₩37,100 | ₩37,850 | ₩37,100 | ₩37,800 | +1.89% | 4.4천 |
|---|
| 2026.04.23 | ₩37,600 | ₩37,600 | ₩36,900 | ₩37,450 | -0.40% | 3.7천 |
|---|
| 2026.04.22 | ₩37,550 | ₩37,600 | ₩37,050 | ₩37,500 | -0.13% | 3.8천 |
|---|
| 2026.04.21 | ₩37,350 | ₩38,000 | ₩36,950 | ₩38,000 | +1.74% | 4.6천 |
|---|
| 2026.04.20 | ₩37,350 | ₩37,700 | ₩36,050 | ₩37,350 | 0.00% | 4.3천 |
|---|
| 2026.04.17 | ₩37,200 | ₩37,400 | ₩37,000 | ₩37,400 | +0.54% | 3.6천 |
|---|
| 2026.04.16 | ₩36,400 | ₩37,600 | ₩36,250 | ₩37,200 | +2.20% | 9천 |
|---|
| 2026.04.15 | ₩36,650 | ₩36,800 | ₩36,300 | ₩36,400 | -0.68% | 3.8천 |
|---|
| 2026.04.14 | ₩36,050 | ₩37,750 | ₩35,700 | ₩36,400 | +0.97% | 6.7천 |
|---|
| 2026.04.13 | ₩36,200 | ₩36,200 | ₩35,600 | ₩36,000 | -0.55% | 3.5천 |
|---|
| 2026.04.10 | ₩35,800 | ₩36,300 | ₩35,500 | ₩36,200 | +1.12% | 9천 |
|---|
| 2026.04.09 | ₩35,800 | ₩36,000 | ₩35,500 | ₩35,750 | -0.14% | 6.5천 |
|---|
| 2026.04.08 | ₩35,900 | ₩36,400 | ₩35,550 | ₩36,150 | +0.70% | 6.9천 |
|---|
| 2026.04.07 | ₩35,800 | ₩35,800 | ₩34,550 | ₩35,350 | -1.26% | 6.8천 |
|---|
| 2026.04.06 | ₩35,700 | ₩35,800 | ₩35,150 | ₩35,700 | 0.00% | 6.5천 |
|---|
| 2026.04.03 | ₩35,800 | ₩35,900 | ₩35,250 | ₩35,700 | -0.28% | 7.2천 |
|---|
| 2026.04.02 | ₩36,450 | ₩36,900 | ₩34,750 | ₩35,200 | -3.43% | 1만 |
|---|
| 2026.04.01 | ₩36,000 | ₩36,600 | ₩35,950 | ₩36,450 | +1.25% | 9.2천 |
|---|
| 2026.03.31 | ₩36,200 | ₩36,300 | ₩35,300 | ₩35,800 | -1.10% | 9.1천 |
|---|
| 2026.03.30 | ₩36,250 | ₩36,450 | ₩35,400 | ₩36,350 | +0.28% | 5.4천 |
|---|
| 2026.03.27 | ₩36,500 | ₩36,850 | ₩36,000 | ₩36,850 | +0.96% | 5.4천 |
|---|
| 2026.03.26 | ₩38,250 | ₩38,300 | ₩36,950 | ₩37,100 | -3.01% | 2.9천 |
|---|
| 2026.03.25 | ₩38,200 | ₩38,500 | ₩38,050 | ₩38,300 | +0.26% | 3.9천 |
|---|
| 2026.03.24 | ₩37,300 | ₩38,350 | ₩36,950 | ₩38,250 | +2.55% | 5.8천 |
|---|
| 2026.03.23 | ₩37,700 | ₩38,050 | ₩36,800 | ₩37,100 | -1.59% | 1.1만 |
|---|
| 2026.03.20 | ₩37,600 | ₩38,500 | ₩37,600 | ₩38,300 | +1.86% | 9.1천 |
|---|
| 2026.03.19 | ₩38,200 | ₩38,500 | ₩37,400 | ₩37,550 | -1.70% | 7.7천 |
|---|
| 2026.03.18 | ₩36,800 | ₩38,250 | ₩36,700 | ₩38,250 | +3.94% | 1.3만 |
|---|
| 2026.03.17 | ₩37,000 | ₩37,000 | ₩36,050 | ₩36,800 | -0.54% | 5.2천 |
|---|
| 2026.03.16 | ₩36,950 | ₩36,950 | ₩36,150 | ₩36,700 | -0.68% | 5.1천 |
|---|
| 2026.03.13 | ₩36,950 | ₩37,350 | ₩36,500 | ₩37,250 | +0.81% | 4.9천 |
|---|
| 2026.03.12 | ₩37,300 | ₩37,700 | ₩36,650 | ₩37,600 | +0.80% | 4.9천 |
|---|
| 2026.03.11 | ₩37,100 | ₩37,450 | ₩36,500 | ₩37,000 | -0.27% | 6.9천 |
|---|
| 2026.03.10 | ₩36,450 | ₩36,750 | ₩35,650 | ₩36,500 | +0.14% | 4.1천 |
|---|
| 2026.03.09 | ₩36,700 | ₩36,700 | ₩34,600 | ₩36,000 | -1.91% | 3.5천 |
|---|
| 2026.03.06 | ₩36,950 | ₩37,100 | ₩35,100 | ₩36,900 | -0.14% | 6.5천 |
|---|
| 2026.03.05 | ₩36,000 | ₩37,700 | ₩36,000 | ₩37,200 | +3.33% | 1.1만 |
|---|
| 2026.03.04 | ₩37,700 | ₩38,800 | ₩34,250 | ₩35,000 | -7.16% | 2.1만 |
|---|
| 2026.03.03 | ₩38,900 | ₩39,600 | ₩38,700 | ₩38,850 | -0.13% | 2만 |
|---|
| 2026.02.27 | ₩40,100 | ₩40,350 | ₩38,950 | ₩39,950 | -0.37% | 1.2만 |
|---|
| 2026.02.26 | ₩42,000 | ₩42,000 | ₩40,050 | ₩40,150 | -4.40% | 2.8만 |
|---|
| 2026.02.25 | ₩42,600 | ₩42,950 | ₩41,900 | ₩42,400 | -0.47% | 1.4만 |
|---|
| 2026.02.24 | ₩42,950 | ₩43,000 | ₩42,100 | ₩42,600 | -0.81% | 1.6만 |
|---|
| 2026.02.23 | ₩44,750 | ₩44,750 | ₩42,800 | ₩43,250 | -3.35% | 2.1만 |
|---|
| 2026.02.20 | ₩43,700 | ₩44,850 | ₩43,700 | ₩44,300 | +1.37% | 1.2만 |
|---|
| 2026.02.19 | ₩42,650 | ₩44,000 | ₩42,250 | ₩43,700 | +2.46% | 1.7만 |
|---|
| 2026.02.13 | ₩42,800 | ₩42,800 | ₩42,350 | ₩42,650 | -0.35% | 8.4천 |
|---|
| 2026.02.12 | ₩42,500 | ₩42,900 | ₩42,100 | ₩42,750 | +0.59% | 9.3천 |
|---|
| 2026.02.11 | ₩41,450 | ₩42,600 | ₩41,150 | ₩42,450 | +2.41% | 1.4만 |
|---|
| 2026.02.10 | ₩41,150 | ₩41,950 | ₩41,050 | ₩41,500 | +0.85% | 8.6천 |
|---|
| 2026.02.09 | ₩41,200 | ₩42,000 | ₩40,700 | ₩41,100 | -0.24% | 8.2천 |
|---|
| 2026.02.06 | ₩40,700 | ₩41,300 | ₩38,950 | ₩41,150 | +1.11% | 1.6만 |
|---|
| 2026.02.05 | ₩42,000 | ₩42,750 | ₩40,650 | ₩41,150 | -2.02% | 1.5만 |
|---|
| 2026.02.04 | ₩40,100 | ₩42,300 | ₩40,050 | ₩42,000 | +4.74% | 1.2만 |
|---|
| 2026.02.03 | ₩39,250 | ₩41,400 | ₩38,650 | ₩40,750 | +3.82% | 2.6만 |
|---|
| 2026.02.02 | ₩39,650 | ₩39,650 | ₩38,150 | ₩38,600 | -2.65% | 1.6만 |
|---|
| 2026.01.30 | ₩40,700 | ₩40,800 | ₩39,300 | ₩39,650 | -2.58% | 2.8만 |
|---|
| 2026.01.29 | ₩41,200 | ₩41,800 | ₩40,450 | ₩41,000 | -0.49% | 1.8만 |
|---|
| 2026.01.28 | ₩41,500 | ₩43,200 | ₩41,000 | ₩41,900 | +0.96% | 2.5만 |
|---|
| 2026.01.27 | ₩41,400 | ₩42,100 | ₩39,850 | ₩41,500 | +0.24% | 2.2만 |
|---|
| 2026.01.26 | ₩39,000 | ₩41,700 | ₩38,700 | ₩41,000 | +5.13% | 3.7만 |
|---|
| 2026.01.23 | ₩39,300 | ₩39,950 | ₩38,650 | ₩39,100 | -0.51% | 3.1만 |
|---|
| 2026.01.22 | ₩39,350 | ₩42,300 | ₩38,950 | ₩39,300 | -0.13% | 9.8만 |
|---|
| 2026.01.21 | ₩39,750 | ₩39,750 | ₩38,800 | ₩39,250 | -1.26% | 1.8만 |
|---|
| 2026.01.20 | ₩40,150 | ₩43,300 | ₩39,500 | ₩39,900 | -0.62% | 10.9만 |
|---|
| 2026.01.19 | ₩37,150 | ₩38,000 | ₩36,850 | ₩37,800 | +1.75% | 2.1만 |
|---|
| 2026.01.16 | ₩36,650 | ₩37,400 | ₩36,500 | ₩36,950 | +0.82% | 8.3천 |
|---|
| 2026.01.15 | ₩36,800 | ₩36,850 | ₩36,200 | ₩36,800 | 0.00% | 7.9천 |
|---|
| 2026.01.14 | ₩36,300 | ₩37,300 | ₩36,000 | ₩36,800 | +1.38% | 2.6만 |
|---|
| 2026.01.13 | ₩36,100 | ₩36,700 | ₩35,850 | ₩36,350 | +0.69% | 8.1천 |
|---|
| 2026.01.12 | ₩36,350 | ₩36,900 | ₩35,950 | ₩36,300 | -0.14% | 5.8천 |
|---|
| 2026.01.09 | ₩36,000 | ₩36,550 | ₩35,150 | ₩36,300 | +0.83% | 1.2만 |
|---|
| 2026.01.08 | ₩36,450 | ₩38,450 | ₩35,600 | ₩36,000 | -1.23% | 3.9만 |
|---|
| 2026.01.07 | ₩36,900 | ₩37,850 | ₩35,500 | ₩36,250 | -1.76% | 1.3만 |
|---|
| 2026.01.06 | ₩36,600 | ₩38,950 | ₩36,050 | ₩36,900 | +0.82% | 1.2만 |
|---|
| 2026.01.05 | ₩37,000 | ₩37,800 | ₩36,700 | ₩36,950 | -0.14% | 1.1만 |
|---|
| 2026.01.02 | ₩37,400 | ₩37,450 | ₩36,450 | ₩37,200 | -0.53% | 9.4천 |
|---|
| 2025.12.30 | ₩36,750 | ₩36,800 | ₩36,000 | ₩36,350 | -1.09% | 1.2만 |
|---|
| 2025.12.29 | ₩37,050 | ₩37,900 | ₩36,150 | ₩36,750 | -0.81% | 2.2만 |
|---|
| 2025.12.26 | ₩37,100 | ₩37,900 | ₩36,600 | ₩37,100 | 0.00% | 3.7만 |
|---|
| 2025.12.24 | ₩36,450 | ₩38,150 | ₩36,100 | ₩37,000 | +1.51% | 2.7만 |
|---|
| 2025.12.23 | ₩37,150 | ₩37,150 | ₩35,650 | ₩35,900 | -3.36% | 1.3만 |
|---|
| 2025.12.22 | ₩36,750 | ₩36,950 | ₩36,450 | ₩36,900 | +0.41% | 2.5만 |
|---|
| 2025.12.19 | ₩36,900 | ₩37,500 | ₩35,700 | ₩36,750 | -0.41% | 4.5만 |
|---|
| 2025.12.18 | ₩36,800 | ₩36,900 | ₩35,750 | ₩36,650 | -0.41% | 1.5만 |
|---|
| 2025.12.17 | ₩37,150 | ₩37,450 | ₩36,500 | ₩36,850 | -0.81% | 3만 |
|---|
| 2025.12.16 | ₩38,250 | ₩38,250 | ₩36,600 | ₩37,150 | -2.88% | 2.4만 |
|---|
| 2025.12.15 | ₩37,150 | ₩38,250 | ₩36,900 | ₩38,100 | +2.56% | 3.2만 |
|---|
| 2025.12.12 | ₩36,550 | ₩37,750 | ₩36,550 | ₩37,650 | +3.01% | 3.2만 |
|---|
| 2025.12.11 | ₩36,400 | ₩37,050 | ₩36,050 | ₩36,700 | +0.82% | 3.5만 |
|---|
| 2025.12.10 | ₩36,600 | ₩38,150 | ₩35,700 | ₩36,400 | -0.55% | 7.1만 |
|---|
| 2025.12.09 | ₩35,700 | ₩37,800 | ₩34,900 | ₩36,350 | +1.82% | 5.4만 |
|---|
| 2025.12.08 | ₩36,450 | ₩37,200 | ₩35,450 | ₩36,100 | -0.96% | 4.4만 |
|---|
| 2025.12.05 | ₩38,500 | ₩38,600 | ₩35,450 | ₩35,750 | -7.14% | 9.4만 |
|---|
| 2025.12.04 | ₩33,850 | ₩42,250 | ₩33,600 | ₩37,400 | +10.49% | 74.4만 |
|---|
| 2025.12.03 | ₩35,450 | ₩35,850 | ₩33,450 | ₩34,200 | -3.53% | 9.9만 |
|---|
| 2025.12.02 | ₩32,000 | ₩40,750 | ₩31,850 | ₩35,400 | +10.63% | 100.4만 |
|---|
| 2025.12.01 | ₩32,000 | ₩32,100 | ₩31,850 | ₩32,050 | +0.16% | 3.6천 |
|---|
| 2025.11.28 | ₩31,650 | ₩32,050 | ₩31,600 | ₩32,000 | +1.11% | 2.4천 |
|---|
| 2025.11.27 | ₩32,250 | ₩32,250 | ₩31,500 | ₩31,950 | -0.93% | 1.6천 |
|---|
| 2025.11.26 | ₩31,750 | ₩31,950 | ₩31,500 | ₩31,850 | +0.31% | 2.1천 |
|---|
| 2025.11.25 | ₩31,800 | ₩32,400 | ₩31,550 | ₩31,750 | -0.16% | 3.9천 |
|---|
| 2025.11.24 | ₩32,200 | ₩32,200 | ₩31,650 | ₩31,800 | -1.24% | 6.2천 |
|---|
| 2025.11.21 | ₩32,000 | ₩32,000 | ₩31,250 | ₩31,800 | -0.63% | 3.4천 |
|---|
| 2025.11.20 | ₩31,700 | ₩32,200 | ₩31,600 | ₩31,900 | +0.63% | 1.2천 |
|---|
| 2025.11.19 | ₩32,150 | ₩32,400 | ₩31,700 | ₩32,000 | -0.47% | 2천 |
|---|
| 2025.11.18 | ₩31,950 | ₩32,300 | ₩31,650 | ₩32,100 | +0.47% | 6천 |
|---|
| 2025.11.17 | ₩31,200 | ₩32,400 | ₩31,200 | ₩31,950 | +2.40% | 5.4천 |
|---|
| 2025.11.14 | ₩31,100 | ₩31,350 | ₩30,800 | ₩31,100 | 0.00% | 439 |
|---|
| 2025.11.13 | ₩30,900 | ₩31,400 | ₩30,900 | ₩31,100 | +0.65% | 839 |
|---|
| 2025.11.12 | ₩30,700 | ₩31,200 | ₩30,600 | ₩30,900 | +0.65% | 2.4천 |
|---|
| 2025.11.11 | ₩31,050 | ₩31,250 | ₩30,500 | ₩30,800 | -0.81% | 1.4천 |
|---|
| 2025.11.10 | ₩31,000 | ₩31,400 | ₩31,000 | ₩31,000 | 0.00% | 1.5천 |
|---|
| 2025.11.07 | ₩30,550 | ₩31,000 | ₩30,350 | ₩31,000 | +1.47% | 9.7천 |
|---|
| 2025.11.06 | ₩30,700 | ₩30,700 | ₩30,300 | ₩30,550 | -0.49% | 407 |
|---|
| 2025.11.05 | ₩30,900 | ₩31,000 | ₩29,900 | ₩30,400 | -1.62% | 7.9천 |
|---|
| 2025.11.04 | ₩31,000 | ₩31,200 | ₩30,600 | ₩30,900 | -0.32% | 966 |
|---|
| 2025.11.03 | ₩31,200 | ₩31,700 | ₩30,550 | ₩30,950 | -0.80% | 3.5천 |
|---|
| 2025.10.31 | ₩31,750 | ₩31,800 | ₩31,300 | ₩31,300 | -1.42% | 2천 |
|---|
| 2025.10.30 | ₩32,250 | ₩32,250 | ₩31,350 | ₩31,800 | -1.40% | 4.6천 |
|---|
| 2025.10.29 | ₩32,250 | ₩32,750 | ₩31,550 | ₩32,000 | -0.78% | 3.1천 |
|---|
| 2025.10.28 | ₩32,100 | ₩32,250 | ₩31,850 | ₩32,250 | +0.47% | 1.7천 |
|---|
| 2025.10.27 | ₩32,100 | ₩32,500 | ₩32,000 | ₩32,250 | +0.47% | 2.2천 |
|---|
| 2025.10.24 | ₩32,200 | ₩32,350 | ₩31,900 | ₩32,100 | -0.31% | 962 |
|---|
| 2025.10.23 | ₩32,500 | ₩32,800 | ₩31,850 | ₩32,450 | -0.15% | 2.1천 |
|---|
| 2025.10.22 | ₩32,000 | ₩32,500 | ₩31,600 | ₩32,500 | +1.56% | 1.4천 |
|---|
| 2025.10.21 | ₩32,700 | ₩32,700 | ₩31,850 | ₩32,000 | -2.14% | 3.4천 |
|---|
| 2025.10.20 | ₩32,200 | ₩32,600 | ₩31,800 | ₩32,600 | +1.24% | 2.5천 |
|---|
| 2025.10.17 | ₩32,050 | ₩32,500 | ₩31,850 | ₩32,200 | +0.47% | 920 |
|---|
| 2025.10.16 | ₩32,100 | ₩32,700 | ₩31,750 | ₩32,400 | +0.93% | 1.7천 |
|---|
| 2025.10.15 | ₩31,950 | ₩32,400 | ₩31,600 | ₩32,250 | +0.94% | 1.5천 |
|---|
| 2025.10.14 | ₩32,500 | ₩32,500 | ₩31,350 | ₩32,000 | -1.54% | 3.4천 |
|---|
| 2025.10.13 | ₩32,400 | ₩34,000 | ₩32,000 | ₩32,300 | -0.31% | 4.5천 |
|---|
| 2025.10.10 | ₩33,500 | ₩33,500 | ₩32,250 | ₩32,800 | -2.09% | 2.4천 |
|---|