시장 데이터를 불러오는 중
전체 종목
금호전기 과거 주가
001210.KS · KOSPI
주요 제품·사업: 형광등,백열전구,전구식현광등,실드빔(차량용전조) 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001210.KS · KOSPI
주요 제품·사업: 형광등,백열전구,전구식현광등,실드빔(차량용전조) 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,650 | ₩8,830 | ₩8,390 | ₩8,520 | -1.50% | 54.5만 |
| 2026.10.07 | ₩9,060 | ₩9,090 | ₩8,700 | ₩8,760 | -3.31% | 75.2만 |
| 2026.10.06 | ₩9,500 | ₩9,500 | ₩8,980 | ₩9,060 | -4.63% | 84.8만 |
| 2026.10.02 | ₩9,480 | ₩10,420 | ₩9,210 | ₩9,350 | -1.37% | 388만 |
| 2026.10.01 | ₩9,370 | ₩9,450 | ₩9,110 | ₩9,450 | +0.85% | 76.3만 |
| 2026.09.30 | ₩9,700 | ₩9,910 | ₩9,300 | ₩9,400 | -3.09% | 83.6만 |
| 2026.09.29 | ₩9,940 | ₩9,960 | ₩9,590 | ₩9,650 | -2.92% | 69.7만 |
| 2026.09.28 | ₩10,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,800 |
| ₩9,890 |
| -2.08% |
| 101.2만 |
| 2026.09.23 | ₩10,210 | ₩10,500 | ₩9,800 | ₩9,840 | -3.62% | 133.6만 |
|---|
| 2026.09.22 | ₩10,520 | ₩10,720 | ₩10,100 | ₩10,140 | -3.61% | 166.8만 |
|---|
| 2026.09.21 | ₩10,940 | ₩11,220 | ₩10,340 | ₩10,350 | -5.39% | 191.6만 |
|---|
| 2026.09.18 | ₩10,730 | ₩12,390 | ₩10,510 | ₩10,850 | +1.12% | 1065.5만 |
|---|
| 2026.09.17 | ₩11,220 | ₩11,360 | ₩10,610 | ₩10,610 | -5.44% | 147.4만 |
|---|
| 2026.09.16 | ₩11,170 | ₩11,990 | ₩10,640 | ₩11,060 | -0.98% | 454.7만 |
|---|
| 2026.09.15 | ₩11,100 | ₩11,650 | ₩10,320 | ₩10,800 | -2.70% | 389.9만 |
|---|
| 2026.09.14 | ₩11,960 | ₩13,900 | ₩10,700 | ₩10,770 | -9.95% | 606.7만 |
|---|
| 2026.09.11 | ₩11,800 | ₩12,700 | ₩11,410 | ₩12,450 | +5.51% | 288.5만 |
|---|
| 2026.09.10 | ₩12,070 | ₩12,180 | ₩11,500 | ₩11,950 | -0.99% | 167.6만 |
|---|
| 2026.09.09 | ₩12,400 | ₩12,590 | ₩11,810 | ₩12,070 | -2.66% | 243.7만 |
|---|
| 2026.09.08 | ₩12,680 | ₩13,130 | ₩11,550 | ₩12,310 | -2.92% | 510.8만 |
|---|
| 2026.09.07 | ₩12,470 | ₩13,490 | ₩11,810 | ₩12,680 | +1.68% | 462.2만 |
|---|
| 2026.09.04 | ₩12,100 | ₩12,970 | ₩11,550 | ₩12,170 | +0.58% | 355.3만 |
|---|
| 2026.09.03 | ₩13,770 | ₩14,180 | ₩12,200 | ₩12,870 | -6.54% | 532.3만 |
|---|
| 2026.09.02 | ₩13,300 | ₩14,120 | ₩12,500 | ₩13,300 | 0.00% | 787.1만 |
|---|
| 2026.09.01 | ₩13,140 | ₩14,350 | ₩12,720 | ₩13,070 | -0.53% | 1625.3만 |
|---|
| 2026.08.31 | ₩11,090 | ₩13,720 | ₩10,770 | ₩12,480 | +12.53% | 2749.3만 |
|---|
| 2026.08.28 | ₩8,500 | ₩10,680 | ₩8,200 | ₩10,680 | +25.65% | 2574.1만 |
|---|
| 2026.08.27 | ₩8,700 | ₩8,850 | ₩7,900 | ₩8,220 | -5.52% | 257.8만 |
|---|
| 2026.08.26 | ₩8,630 | ₩9,430 | ₩8,280 | ₩8,450 | -2.09% | 519.9만 |
|---|
| 2026.08.25 | ₩9,220 | ₩9,380 | ₩8,120 | ₩8,580 | -6.94% | 693.8만 |
|---|
| 2026.08.24 | ₩8,520 | ₩9,740 | ₩8,440 | ₩8,700 | +2.11% | 1237.9만 |
|---|
| 2026.08.21 | ₩8,000 | ₩9,690 | ₩7,810 | ₩8,380 | +4.75% | 2791.6만 |
|---|
| 2026.08.20 | ₩5,900 | ₩7,460 | ₩5,460 | ₩7,460 | +26.44% | 879.4만 |
|---|
| 2026.08.19 | ₩5,750 | ₩6,550 | ₩5,630 | ₩5,740 | -0.17% | 238.6만 |
|---|
| 2026.08.18 | ₩6,760 | ₩7,050 | ₩5,850 | ₩6,180 | -8.58% | 709.9만 |
|---|
| 2026.08.14 | ₩7,940 | ₩8,170 | ₩6,480 | ₩6,490 | -18.26% | 2391.3만 |
|---|
| 2026.08.13 | ₩6,300 | ₩6,890 | ₩6,270 | ₩6,890 | +9.37% | 405.8만 |
|---|
| 2026.08.12 | ₩4,440 | ₩5,300 | ₩4,420 | ₩5,300 | +19.37% | 349.8만 |
|---|
| 2026.08.11 | ₩3,140 | ₩4,080 | ₩3,140 | ₩4,080 | +29.94% | 215.4만 |
|---|
| 2026.08.10 | ₩3,180 | ₩3,290 | ₩3,075 | ₩3,140 | -1.26% | 70.7만 |
|---|
| 2026.08.07 | ₩3,415 | ₩3,480 | ₩3,095 | ₩3,160 | -7.47% | 88.8만 |
|---|
| 2026.08.06 | ₩3,705 | ₩3,795 | ₩3,400 | ₩3,415 | -7.83% | 123.6만 |
|---|
| 2026.08.05 | ₩3,770 | ₩3,930 | ₩3,655 | ₩3,690 | -2.12% | 175.8만 |
|---|
| 2026.08.04 | ₩3,710 | ₩3,940 | ₩3,465 | ₩3,665 | -1.21% | 173.3만 |
|---|
| 2026.08.03 | ₩4,125 | ₩4,380 | ₩3,615 | ₩3,710 | -10.06% | 203.4만 |
|---|
| 2026.07.31 | ₩4,600 | ₩5,490 | ₩4,070 | ₩4,115 | -10.54% | 542.1만 |
|---|
| 2026.07.30 | ₩4,470 | ₩4,470 | ₩4,470 | ₩4,470 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩4,470 | ₩4,470 | ₩4,470 | ₩4,470 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩4,470 | ₩4,470 | ₩4,470 | ₩4,470 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩4,470 | ₩4,470 | ₩4,470 | ₩4,470 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩4,470 | ₩4,470 | ₩4,470 | ₩4,470 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩4,470 | ₩4,470 | ₩4,470 | ₩4,470 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩4,470 | ₩4,470 | ₩4,470 | ₩4,470 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩4,470 | ₩4,470 | ₩4,470 | ₩4,470 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩4,470 | ₩4,470 | ₩4,470 | ₩4,470 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩4,470 | ₩4,470 | ₩4,470 | ₩4,470 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩4,470 | ₩4,470 | ₩4,470 | ₩4,470 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩5,020 | ₩5,675 | ₩4,350 | ₩4,470 | -10.96% | 518.2만 |
|---|
| 2026.07.13 | ₩6,500 | ₩6,895 | ₩4,920 | ₩5,075 | -21.92% | 603.8만 |
|---|
| 2026.07.10 | ₩6,840 | ₩7,675 | ₩6,600 | ₩6,655 | -2.70% | 1156.6만 |
|---|
| 2026.07.09 | ₩7,050 | ₩8,140 | ₩5,615 | ₩6,580 | -6.67% | 2858.3만 |
|---|
| 2026.07.08 | ₩5,505 | ₩6,510 | ₩5,160 | ₩6,510 | +18.26% | 948만 |
|---|
| 2026.07.07 | ₩4,575 | ₩5,950 | ₩4,120 | ₩5,010 | +9.51% | 1244.6만 |
|---|
| 2026.07.06 | ₩3,715 | ₩4,815 | ₩3,355 | ₩4,815 | +29.61% | 762.1만 |
|---|
| 2026.07.03 | ₩4,885 | ₩5,370 | ₩3,570 | ₩3,705 | -24.16% | 522.2만 |
|---|
| 2026.07.02 | ₩6,945 | ₩7,590 | ₩4,865 | ₩4,915 | -29.23% | 986.1만 |
|---|
| 2026.07.01 | ₩5,330 | ₩7,440 | ₩5,320 | ₩6,945 | +30.30% | 1315.7만 |
|---|
| 2026.06.30 | ₩5,965 | ₩6,970 | ₩4,545 | ₩5,870 | -1.59% | 2332만 |
|---|
| 2026.06.29 | ₩5,045 | ₩5,490 | ₩5,040 | ₩5,490 | +8.82% | 390.8만 |
|---|
| 2026.06.26 | ₩3,545 | ₩4,225 | ₩3,450 | ₩4,225 | +19.18% | 212.2만 |
|---|
| 2026.06.25 | ₩2,525 | ₩3,250 | ₩2,485 | ₩3,250 | +28.71% | 353.6만 |
|---|
| 2026.06.24 | ₩2,405 | ₩2,595 | ₩2,375 | ₩2,500 | +3.95% | 9만 |
|---|
| 2026.06.23 | ₩2,425 | ₩2,640 | ₩2,400 | ₩2,405 | -0.82% | 14.1만 |
|---|
| 2026.06.22 | ₩2,505 | ₩2,655 | ₩2,350 | ₩2,425 | -3.19% | 16.1만 |
|---|
| 2026.06.19 | ₩2,520 | ₩2,595 | ₩2,445 | ₩2,505 | -0.60% | 10.4만 |
|---|
| 2026.06.18 | ₩2,620 | ₩2,675 | ₩2,485 | ₩2,520 | -3.82% | 6.6만 |
|---|
| 2026.06.17 | ₩2,575 | ₩2,900 | ₩2,485 | ₩2,620 | +1.75% | 15.1만 |
|---|
| 2026.06.16 | ₩2,560 | ₩2,650 | ₩2,500 | ₩2,540 | -0.78% | 6.6만 |
|---|
| 2026.06.15 | ₩2,520 | ₩2,655 | ₩2,520 | ₩2,560 | +1.59% | 7.9만 |
|---|
| 2026.06.12 | ₩2,465 | ₩2,610 | ₩2,425 | ₩2,510 | +1.83% | 8만 |
|---|
| 2026.06.11 | ₩2,495 | ₩2,525 | ₩2,375 | ₩2,465 | -1.20% | 5.2만 |
|---|
| 2026.06.10 | ₩2,485 | ₩2,495 | ₩2,390 | ₩2,450 | -1.41% | 65 |
|---|
| 2026.06.09 | ₩2,460 | ₩2,635 | ₩2,460 | ₩2,470 | +0.41% | 19.4만 |
|---|
| 2026.06.08 | ₩2,675 | ₩2,675 | ₩2,445 | ₩2,460 | -8.04% | 13.1만 |
|---|
| 2026.06.05 | ₩2,700 | ₩2,780 | ₩2,560 | ₩2,675 | -0.93% | 4.5만 |
|---|
| 2026.06.04 | ₩2,800 | ₩2,825 | ₩2,685 | ₩2,700 | -3.57% | 7.7만 |
|---|
| 2026.06.02 | ₩2,825 | ₩2,860 | ₩2,325 | ₩2,845 | +0.71% | 18.7만 |
|---|
| 2026.06.01 | ₩3,020 | ₩3,065 | ₩2,810 | ₩2,825 | -6.46% | 18.2만 |
|---|
| 2026.05.29 | ₩3,250 | ₩3,275 | ₩2,985 | ₩3,020 | -7.08% | 13.3만 |
|---|
| 2026.05.28 | ₩3,235 | ₩3,320 | ₩3,080 | ₩3,220 | -0.46% | 10.2만 |
|---|
| 2026.05.27 | ₩3,450 | ₩3,490 | ₩3,205 | ₩3,240 | -6.09% | 21.1만 |
|---|
| 2026.05.26 | ₩3,730 | ₩3,850 | ₩3,400 | ₩3,450 | -7.51% | 34.7만 |
|---|
| 2026.05.22 | ₩3,750 | ₩3,900 | ₩3,650 | ₩3,720 | -0.80% | 18.3만 |
|---|
| 2026.05.21 | ₩3,775 | ₩3,990 | ₩3,750 | ₩3,750 | -0.66% | 12만 |
|---|
| 2026.05.20 | ₩3,855 | ₩3,950 | ₩3,730 | ₩3,770 | -2.20% | 8만 |
|---|
| 2026.05.19 | ₩3,885 | ₩4,045 | ₩3,650 | ₩3,850 | -0.90% | 21.2만 |
|---|
| 2026.05.18 | ₩3,960 | ₩3,995 | ₩3,750 | ₩3,885 | -1.89% | 14.2만 |
|---|
| 2026.05.15 | ₩4,140 | ₩4,175 | ₩3,935 | ₩3,960 | -4.35% | 15.7만 |
|---|
| 2026.05.14 | ₩4,125 | ₩4,200 | ₩4,035 | ₩4,140 | +0.36% | 15.9만 |
|---|
| 2026.05.13 | ₩4,155 | ₩4,250 | ₩4,070 | ₩4,125 | -0.72% | 15.8만 |
|---|
| 2026.05.12 | ₩4,330 | ₩4,330 | ₩4,045 | ₩4,155 | -4.04% | 16.4만 |
|---|
| 2026.05.11 | ₩4,450 | ₩4,545 | ₩4,315 | ₩4,330 | -2.70% | 18.7만 |
|---|
| 2026.05.08 | ₩4,315 | ₩4,625 | ₩4,220 | ₩4,430 | +2.67% | 21.8만 |
|---|
| 2026.05.07 | ₩4,395 | ₩4,475 | ₩4,285 | ₩4,315 | -1.82% | 20.5만 |
|---|
| 2026.05.06 | ₩4,610 | ₩4,635 | ₩4,335 | ₩4,395 | -4.66% | 25.6만 |
|---|
| 2026.05.04 | ₩4,705 | ₩4,750 | ₩4,595 | ₩4,605 | -2.13% | 26.9만 |
|---|
| 2026.04.30 | ₩4,660 | ₩4,800 | ₩4,625 | ₩4,705 | +0.97% | 41.8만 |
|---|
| 2026.04.29 | ₩4,640 | ₩4,700 | ₩4,575 | ₩4,645 | +0.11% | 18.7만 |
|---|
| 2026.04.28 | ₩4,730 | ₩4,875 | ₩4,590 | ₩4,640 | -1.90% | 22.2만 |
|---|
| 2026.04.27 | ₩4,640 | ₩4,885 | ₩4,640 | ₩4,725 | +1.83% | 33.9만 |
|---|
| 2026.04.24 | ₩4,620 | ₩4,675 | ₩4,575 | ₩4,625 | +0.11% | 19.3만 |
|---|
| 2026.04.23 | ₩4,725 | ₩4,840 | ₩4,610 | ₩4,620 | -2.22% | 25.4만 |
|---|
| 2026.04.22 | ₩4,725 | ₩4,860 | ₩4,620 | ₩4,705 | -0.42% | 23.8만 |
|---|
| 2026.04.21 | ₩5,000 | ₩5,005 | ₩4,705 | ₩4,725 | -5.50% | 51.5만 |
|---|
| 2026.04.20 | ₩4,775 | ₩5,190 | ₩4,725 | ₩4,995 | +4.61% | 104.7만 |
|---|
| 2026.04.17 | ₩4,800 | ₩4,885 | ₩4,675 | ₩4,775 | -0.52% | 38.8만 |
|---|
| 2026.04.16 | ₩5,035 | ₩5,035 | ₩4,650 | ₩4,750 | -5.66% | 58.9만 |
|---|
| 2026.04.15 | ₩4,575 | ₩4,990 | ₩4,485 | ₩4,950 | +8.20% | 94.7만 |
|---|
| 2026.04.14 | ₩4,655 | ₩4,775 | ₩4,405 | ₩4,550 | -2.26% | 44.1만 |
|---|
| 2026.04.13 | ₩4,395 | ₩4,825 | ₩4,260 | ₩4,550 | +3.53% | 76.8만 |
|---|
| 2026.04.10 | ₩4,060 | ₩4,635 | ₩4,000 | ₩4,375 | +7.76% | 80.9만 |
|---|
| 2026.04.09 | ₩4,060 | ₩4,075 | ₩3,900 | ₩4,015 | -1.11% | 12.8만 |
|---|
| 2026.04.08 | ₩3,995 | ₩4,075 | ₩3,975 | ₩4,010 | +0.38% | 14.2만 |
|---|
| 2026.04.07 | ₩4,010 | ₩4,060 | ₩3,950 | ₩3,995 | -0.37% | 17.6만 |
|---|
| 2026.04.06 | ₩4,000 | ₩4,145 | ₩3,930 | ₩3,965 | -0.88% | 8.9만 |
|---|
| 2026.04.03 | ₩3,950 | ₩4,015 | ₩3,905 | ₩3,960 | +0.25% | 5.1만 |
|---|
| 2026.04.02 | ₩4,030 | ₩4,100 | ₩3,875 | ₩3,930 | -2.48% | 11.1만 |
|---|
| 2026.04.01 | ₩3,900 | ₩4,095 | ₩3,900 | ₩4,020 | +3.08% | 10.5만 |
|---|
| 2026.03.31 | ₩3,875 | ₩4,000 | ₩3,750 | ₩3,865 | -0.26% | 6.2만 |
|---|
| 2026.03.30 | ₩3,900 | ₩3,900 | ₩3,750 | ₩3,875 | -0.64% | 10.7만 |
|---|
| 2026.03.27 | ₩3,900 | ₩3,980 | ₩3,850 | ₩3,975 | +1.92% | 7.9만 |
|---|
| 2026.03.26 | ₩4,025 | ₩4,040 | ₩3,905 | ₩3,975 | -1.24% | 11.2만 |
|---|
| 2026.03.25 | ₩3,975 | ₩4,040 | ₩3,945 | ₩4,025 | +1.26% | 8.5만 |
|---|
| 2026.03.24 | ₩4,025 | ₩4,140 | ₩3,890 | ₩3,945 | -1.99% | 16.1만 |
|---|
| 2026.03.23 | ₩4,095 | ₩4,100 | ₩3,950 | ₩4,000 | -2.32% | 13.6만 |
|---|
| 2026.03.20 | ₩4,150 | ₩4,260 | ₩3,975 | ₩4,095 | -1.33% | 27.9만 |
|---|
| 2026.03.19 | ₩3,975 | ₩4,050 | ₩3,925 | ₩3,970 | -0.13% | 8.7만 |
|---|
| 2026.03.18 | ₩4,025 | ₩4,090 | ₩3,955 | ₩3,975 | -1.24% | 11.4만 |
|---|
| 2026.03.17 | ₩4,010 | ₩4,045 | ₩3,900 | ₩4,025 | +0.37% | 14.5만 |
|---|
| 2026.03.16 | ₩4,045 | ₩4,280 | ₩3,920 | ₩4,000 | -1.11% | 15.5만 |
|---|
| 2026.03.13 | ₩4,045 | ₩4,105 | ₩3,900 | ₩4,045 | 0.00% | 10.2만 |
|---|
| 2026.03.12 | ₩4,035 | ₩4,070 | ₩3,940 | ₩4,045 | +0.25% | 12.1만 |
|---|
| 2026.03.11 | ₩3,905 | ₩4,075 | ₩3,905 | ₩3,985 | +2.05% | 15.4만 |
|---|
| 2026.03.10 | ₩3,945 | ₩4,095 | ₩3,855 | ₩3,905 | -1.01% | 15.5만 |
|---|
| 2026.03.09 | ₩3,965 | ₩3,965 | ₩3,665 | ₩3,935 | -0.76% | 15.2만 |
|---|
| 2026.03.06 | ₩4,110 | ₩4,195 | ₩3,905 | ₩4,085 | -0.61% | 20.5만 |
|---|
| 2026.03.05 | ₩4,050 | ₩4,160 | ₩3,995 | ₩4,110 | +1.48% | 23.4만 |
|---|
| 2026.03.04 | ₩4,025 | ₩4,100 | ₩3,600 | ₩3,850 | -4.35% | 32.4만 |
|---|
| 2026.03.03 | ₩4,690 | ₩4,690 | ₩4,125 | ₩4,155 | -11.41% | 38.8만 |
|---|
| 2026.02.27 | ₩4,690 | ₩4,800 | ₩4,555 | ₩4,690 | 0.00% | 28.8만 |
|---|
| 2026.02.26 | ₩4,905 | ₩4,975 | ₩4,655 | ₩4,690 | -4.38% | 36.8만 |
|---|
| 2026.02.25 | ₩4,975 | ₩5,045 | ₩4,755 | ₩4,860 | -2.31% | 56.6만 |
|---|
| 2026.02.24 | ₩4,715 | ₩5,385 | ₩4,680 | ₩4,735 | +0.42% | 168.1만 |
|---|
| 2026.02.23 | ₩4,250 | ₩4,900 | ₩4,250 | ₩4,680 | +10.12% | 136.7만 |
|---|
| 2026.02.20 | ₩4,375 | ₩4,375 | ₩4,235 | ₩4,245 | -2.97% | 24.1만 |
|---|
| 2026.02.19 | ₩4,210 | ₩4,410 | ₩4,165 | ₩4,350 | +3.33% | 28.7만 |
|---|
| 2026.02.13 | ₩4,325 | ₩4,350 | ₩4,135 | ₩4,210 | -2.66% | 29.5만 |
|---|
| 2026.02.12 | ₩4,430 | ₩4,470 | ₩4,300 | ₩4,375 | -1.24% | 20.2만 |
|---|
| 2026.02.11 | ₩4,440 | ₩4,515 | ₩4,325 | ₩4,430 | -0.23% | 23.7만 |
|---|
| 2026.02.10 | ₩4,435 | ₩4,695 | ₩4,400 | ₩4,435 | 0.00% | 34.4만 |
|---|
| 2026.02.09 | ₩4,645 | ₩4,770 | ₩4,350 | ₩4,435 | -4.52% | 46.8만 |
|---|
| 2026.02.06 | ₩4,695 | ₩4,695 | ₩4,290 | ₩4,620 | -1.60% | 32.7만 |
|---|
| 2026.02.05 | ₩4,830 | ₩4,835 | ₩4,665 | ₩4,695 | -2.80% | 32.9만 |
|---|
| 2026.02.04 | ₩5,050 | ₩5,075 | ₩4,830 | ₩4,830 | -4.36% | 46.6만 |
|---|
| 2026.02.03 | ₩5,050 | ₩5,095 | ₩4,950 | ₩5,050 | 0.00% | 33.3만 |
|---|
| 2026.02.02 | ₩5,250 | ₩5,255 | ₩4,900 | ₩4,935 | -6.00% | 64.5만 |
|---|
| 2026.01.30 | ₩5,235 | ₩5,275 | ₩5,035 | ₩5,250 | +0.29% | 45만 |
|---|
| 2026.01.29 | ₩5,470 | ₩5,475 | ₩5,055 | ₩5,235 | -4.30% | 39.2만 |
|---|
| 2026.01.28 | ₩4,975 | ₩5,465 | ₩4,950 | ₩5,300 | +6.53% | 104만 |
|---|
| 2026.01.27 | ₩5,100 | ₩5,145 | ₩4,865 | ₩4,950 | -2.94% | 56.6만 |
|---|
| 2026.01.26 | ₩5,000 | ₩5,250 | ₩4,855 | ₩5,015 | +0.30% | 62.7만 |
|---|
| 2026.01.23 | ₩5,565 | ₩5,565 | ₩4,830 | ₩4,985 | -10.42% | 131.2만 |
|---|
| 2026.01.22 | ₩5,405 | ₩5,875 | ₩5,275 | ₩5,565 | +2.96% | 203.2만 |
|---|
| 2026.01.21 | ₩5,700 | ₩5,755 | ₩5,135 | ₩5,300 | -7.02% | 136.4만 |
|---|
| 2026.01.20 | ₩6,105 | ₩6,435 | ₩4,940 | ₩5,700 | -6.63% | 368.3만 |
|---|
| 2026.01.19 | ₩6,105 | ₩6,500 | ₩6,105 | ₩6,200 | +1.56% | 94.3만 |
|---|
| 2026.01.16 | ₩5,065 | ₩6,020 | ₩5,065 | ₩6,020 | +18.85% | 143만 |
|---|
| 2026.01.15 | ₩5,665 | ₩5,665 | ₩4,815 | ₩5,000 | -11.74% | 143.2만 |
|---|
| 2026.01.14 | ₩5,750 | ₩6,960 | ₩5,500 | ₩5,675 | -1.30% | 1177.8만 |
|---|
| 2026.01.13 | ₩4,645 | ₩5,425 | ₩4,645 | ₩5,425 | +16.79% | 915.9만 |
|---|
| 2026.01.12 | ₩3,275 | ₩4,175 | ₩3,240 | ₩4,175 | +27.48% | 527.5만 |
|---|
| 2026.01.09 | ₩3,380 | ₩3,425 | ₩3,170 | ₩3,215 | -4.88% | 52.3만 |
|---|
| 2026.01.08 | ₩3,600 | ₩3,775 | ₩3,340 | ₩3,380 | -6.11% | 90.3만 |
|---|
| 2026.01.07 | ₩3,765 | ₩4,485 | ₩3,600 | ₩3,600 | -4.38% | 718.2만 |
|---|
| 2026.01.06 | ₩2,720 | ₩3,560 | ₩2,710 | ₩3,560 | +30.88% | 317.7만 |
|---|
| 2026.01.05 | ₩2,735 | ₩2,815 | ₩2,625 | ₩2,740 | +0.18% | 13.6만 |
|---|
| 2026.01.02 | ₩2,610 | ₩2,770 | ₩2,610 | ₩2,725 | +4.41% | 9.3만 |
|---|
| 2025.12.30 | ₩2,750 | ₩2,770 | ₩2,540 | ₩2,605 | -5.27% | 13.3만 |
|---|
| 2025.12.29 | ₩2,715 | ₩2,785 | ₩2,715 | ₩2,750 | +1.29% | 8만 |
|---|
| 2025.12.26 | ₩2,780 | ₩2,795 | ₩2,700 | ₩2,715 | -2.34% | 6.2만 |
|---|
| 2025.12.24 | ₩2,900 | ₩2,945 | ₩2,690 | ₩2,780 | -4.14% | 17.5만 |
|---|
| 2025.12.23 | ₩3,005 | ₩3,015 | ₩2,895 | ₩2,910 | -3.16% | 7.4만 |
|---|
| 2025.12.22 | ₩3,015 | ₩3,030 | ₩2,950 | ₩2,995 | -0.66% | 4.4만 |
|---|
| 2025.12.19 | ₩3,010 | ₩3,035 | ₩2,980 | ₩3,015 | +0.17% | 3만 |
|---|
| 2025.12.18 | ₩3,030 | ₩3,045 | ₩2,985 | ₩3,010 | -0.66% | 1.7만 |
|---|
| 2025.12.17 | ₩3,075 | ₩3,075 | ₩3,010 | ₩3,030 | -1.46% | 1.4만 |
|---|
| 2025.12.16 | ₩3,050 | ₩3,075 | ₩3,000 | ₩3,045 | -0.16% | 3.8만 |
|---|
| 2025.12.15 | ₩3,075 | ₩3,125 | ₩3,040 | ₩3,050 | -0.81% | 1.8만 |
|---|
| 2025.12.12 | ₩3,145 | ₩3,145 | ₩3,050 | ₩3,075 | -2.23% | 1.7만 |
|---|
| 2025.12.11 | ₩3,095 | ₩3,110 | ₩3,045 | ₩3,100 | +0.16% | 2.7만 |
|---|
| 2025.12.10 | ₩3,135 | ₩3,135 | ₩3,050 | ₩3,055 | -2.55% | 2.5만 |
|---|
| 2025.12.09 | ₩3,135 | ₩3,190 | ₩3,065 | ₩3,105 | -0.96% | 4.2만 |
|---|
| 2025.12.08 | ₩3,125 | ₩3,200 | ₩3,105 | ₩3,135 | +0.32% | 2.9만 |
|---|
| 2025.12.05 | ₩3,135 | ₩3,175 | ₩3,105 | ₩3,155 | +0.64% | 2.1만 |
|---|
| 2025.12.04 | ₩3,100 | ₩3,145 | ₩3,100 | ₩3,135 | +1.13% | 3만 |
|---|
| 2025.12.03 | ₩3,130 | ₩3,155 | ₩3,100 | ₩3,130 | 0.00% | 1.1만 |
|---|
| 2025.12.02 | ₩3,140 | ₩3,250 | ₩3,050 | ₩3,130 | -0.32% | 3만 |
|---|
| 2025.12.01 | ₩3,150 | ₩3,195 | ₩3,080 | ₩3,140 | -0.32% | 3.8만 |
|---|
| 2025.11.28 | ₩2,975 | ₩3,305 | ₩2,975 | ₩3,145 | +5.71% | 10.6만 |
|---|
| 2025.11.27 | ₩3,005 | ₩3,070 | ₩2,990 | ₩3,010 | +0.17% | 3.4만 |
|---|
| 2025.11.26 | ₩2,985 | ₩3,040 | ₩2,970 | ₩3,000 | +0.50% | 2.9만 |
|---|
| 2025.11.25 | ₩3,025 | ₩3,040 | ₩2,965 | ₩2,985 | -1.32% | 1.6만 |
|---|
| 2025.11.24 | ₩3,085 | ₩3,085 | ₩2,975 | ₩3,010 | -2.43% | 3.7만 |
|---|
| 2025.11.21 | ₩3,075 | ₩3,150 | ₩2,950 | ₩3,050 | -0.81% | 4.4만 |
|---|
| 2025.11.20 | ₩3,150 | ₩3,180 | ₩3,040 | ₩3,075 | -2.38% | 5.1만 |
|---|
| 2025.11.19 | ₩3,160 | ₩3,200 | ₩3,095 | ₩3,155 | -0.16% | 2.6만 |
|---|
| 2025.11.18 | ₩3,270 | ₩3,270 | ₩3,110 | ₩3,160 | -3.36% | 4.5만 |
|---|
| 2025.11.17 | ₩3,165 | ₩3,250 | ₩3,110 | ₩3,245 | +2.53% | 2.9만 |
|---|
| 2025.11.14 | ₩3,295 | ₩3,295 | ₩3,150 | ₩3,165 | -3.95% | 4.1만 |
|---|
| 2025.11.13 | ₩3,300 | ₩3,300 | ₩3,225 | ₩3,300 | 0.00% | 2.4만 |
|---|
| 2025.11.12 | ₩3,290 | ₩3,320 | ₩3,200 | ₩3,300 | +0.30% | 2.8만 |
|---|
| 2025.11.11 | ₩3,210 | ₩3,285 | ₩3,210 | ₩3,245 | +1.09% | 2.4만 |
|---|
| 2025.11.10 | ₩3,290 | ₩3,290 | ₩3,175 | ₩3,210 | -2.43% | 3.5만 |
|---|
| 2025.11.07 | ₩3,315 | ₩3,380 | ₩3,005 | ₩3,200 | -3.47% | 12.6만 |
|---|
| 2025.11.06 | ₩3,360 | ₩3,435 | ₩3,260 | ₩3,315 | -1.34% | 4.1만 |
|---|
| 2025.11.05 | ₩3,450 | ₩3,450 | ₩3,210 | ₩3,360 | -2.61% | 4.8만 |
|---|
| 2025.11.04 | ₩3,190 | ₩3,500 | ₩3,190 | ₩3,440 | +7.84% | 5.8만 |
|---|
| 2025.11.03 | ₩3,410 | ₩3,445 | ₩3,165 | ₩3,350 | -1.76% | 9.2만 |
|---|
| 2025.10.31 | ₩3,420 | ₩3,450 | ₩3,350 | ₩3,395 | -0.73% | 4.3만 |
|---|
| 2025.10.30 | ₩3,405 | ₩3,445 | ₩3,305 | ₩3,400 | -0.15% | 8.3만 |
|---|
| 2025.10.29 | ₩3,500 | ₩3,510 | ₩3,405 | ₩3,435 | -1.86% | 5만 |
|---|
| 2025.10.28 | ₩3,485 | ₩3,520 | ₩3,450 | ₩3,500 | +0.43% | 4.9만 |
|---|
| 2025.10.27 | ₩3,530 | ₩3,550 | ₩3,450 | ₩3,490 | -1.13% | 11.3만 |
|---|
| 2025.10.24 | ₩3,600 | ₩3,600 | ₩3,495 | ₩3,530 | -1.94% | 5.9만 |
|---|
| 2025.10.23 | ₩3,580 | ₩3,590 | ₩3,500 | ₩3,510 | -1.96% | 5.4만 |
|---|
| 2025.10.22 | ₩3,535 | ₩3,595 | ₩3,425 | ₩3,580 | +1.27% | 10만 |
|---|
| 2025.10.21 | ₩3,600 | ₩3,600 | ₩3,495 | ₩3,520 | -2.22% | 5.5만 |
|---|
| 2025.10.20 | ₩3,550 | ₩3,595 | ₩3,525 | ₩3,565 | +0.42% | 6.1만 |
|---|
| 2025.10.17 | ₩3,655 | ₩3,785 | ₩3,485 | ₩3,550 | -2.87% | 17.9만 |
|---|
| 2025.10.16 | ₩4,150 | ₩4,170 | ₩3,310 | ₩3,630 | -12.53% | 88.2만 |
|---|
| 2025.10.15 | ₩4,155 | ₩4,265 | ₩4,095 | ₩4,150 | -0.12% | 2.6만 |
|---|
| 2025.10.14 | ₩4,225 | ₩4,270 | ₩4,080 | ₩4,175 | -1.18% | 4.8만 |
|---|
| 2025.10.13 | ₩4,280 | ₩4,365 | ₩4,210 | ₩4,280 | 0.00% | 1.7만 |
|---|
| 2025.10.10 | ₩4,345 | ₩4,345 | ₩4,235 | ₩4,325 | -0.46% | 3.3만 |
|---|