시장 데이터를 불러오는 중
전체 종목
태원물산 과거 주가
001420.KS · KOSPI
주요 제품·사업: 자동차부품,워터펌프,인산정제석고,건축자재(불연내장재), 제조,수출입
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001420.KS · KOSPI
주요 제품·사업: 자동차부품,워터펌프,인산정제석고,건축자재(불연내장재), 제조,수출입
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,640 | ₩2,990 | ₩2,640 | ₩2,700 | +2.27% | 3.9만 |
| 2026.10.07 | ₩2,910 | ₩2,915 | ₩2,625 | ₩2,625 | -9.79% | 3.3만 |
| 2026.10.06 | ₩2,985 | ₩3,100 | ₩2,840 | ₩2,915 | -2.35% | 4.8만 |
| 2026.10.02 | ₩2,950 | ₩2,995 | ₩2,895 | ₩2,900 | -1.69% | 1.7만 |
| 2026.10.01 | ₩2,985 | ₩3,010 | ₩2,885 | ₩2,950 | -1.17% | 4.2만 |
| 2026.09.30 | ₩3,005 | ₩3,005 | ₩2,885 | ₩2,965 | -1.33% | 3.3만 |
| 2026.09.29 | ₩3,000 | ₩3,005 | ₩2,885 | ₩2,980 | -0.67% | 2.8만 |
| 2026.09.28 | ₩2,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,810 |
| ₩3,005 |
| +1.86% |
| 3.5만 |
| 2026.09.23 | ₩3,070 | ₩3,070 | ₩2,880 | ₩2,950 | -3.91% | 6.2만 |
|---|
| 2026.09.22 | ₩2,985 | ₩3,050 | ₩2,905 | ₩2,950 | -1.17% | 2.6만 |
|---|
| 2026.09.21 | ₩3,005 | ₩3,075 | ₩2,860 | ₩2,985 | -0.67% | 2.3만 |
|---|
| 2026.09.18 | ₩3,005 | ₩3,050 | ₩2,945 | ₩3,005 | 0.00% | 1.5만 |
|---|
| 2026.09.17 | ₩3,000 | ₩3,100 | ₩2,895 | ₩2,995 | -0.17% | 4.7만 |
|---|
| 2026.09.16 | ₩2,975 | ₩3,065 | ₩2,930 | ₩2,990 | +0.50% | 2.3만 |
|---|
| 2026.09.15 | ₩2,980 | ₩3,070 | ₩2,945 | ₩2,975 | -0.17% | 2.5만 |
|---|
| 2026.09.14 | ₩2,980 | ₩3,045 | ₩2,955 | ₩2,985 | +0.17% | 2.1만 |
|---|
| 2026.09.11 | ₩2,970 | ₩2,970 | ₩2,870 | ₩2,880 | -3.03% | 1.4만 |
|---|
| 2026.09.10 | ₩2,930 | ₩3,000 | ₩2,855 | ₩2,900 | -1.02% | 2만 |
|---|
| 2026.09.09 | ₩2,905 | ₩2,935 | ₩2,760 | ₩2,930 | +0.86% | 1.8만 |
|---|
| 2026.09.08 | ₩2,810 | ₩2,910 | ₩2,740 | ₩2,875 | +2.31% | 1.7만 |
|---|
| 2026.09.07 | ₩2,830 | ₩2,970 | ₩2,770 | ₩2,810 | -0.71% | 2.9만 |
|---|
| 2026.09.04 | ₩2,870 | ₩3,030 | ₩2,610 | ₩2,790 | -2.79% | 9.7만 |
|---|
| 2026.09.03 | ₩2,905 | ₩3,045 | ₩2,810 | ₩2,880 | -0.86% | 6.2만 |
|---|
| 2026.09.02 | ₩2,565 | ₩2,900 | ₩2,520 | ₩2,890 | +12.67% | 12.5만 |
|---|
| 2026.09.01 | ₩2,300 | ₩2,600 | ₩2,085 | ₩2,530 | +10.00% | 11.9만 |
|---|
| 2026.08.31 | ₩2,280 | ₩2,345 | ₩2,200 | ₩2,300 | +0.88% | 3.2만 |
|---|
| 2026.08.28 | ₩2,450 | ₩2,450 | ₩2,290 | ₩2,295 | -6.33% | 1.6만 |
|---|
| 2026.08.27 | ₩2,560 | ₩2,560 | ₩2,355 | ₩2,410 | -5.86% | 2.1만 |
|---|
| 2026.08.26 | ₩2,480 | ₩2,725 | ₩2,480 | ₩2,560 | +3.23% | 3.2만 |
|---|
| 2026.08.25 | ₩2,450 | ₩2,620 | ₩2,355 | ₩2,480 | +1.22% | 3.6만 |
|---|
| 2026.08.24 | ₩2,280 | ₩2,605 | ₩2,140 | ₩2,525 | +10.75% | 6.8만 |
|---|
| 2026.08.21 | ₩2,135 | ₩2,335 | ₩2,135 | ₩2,270 | +6.32% | 8.2만 |
|---|
| 2026.08.20 | ₩2,100 | ₩2,250 | ₩2,015 | ₩2,125 | +1.19% | 5.2만 |
|---|
| 2026.08.19 | ₩2,100 | ₩2,230 | ₩2,055 | ₩2,100 | 0.00% | 8.9만 |
|---|
| 2026.08.18 | ₩2,070 | ₩2,470 | ₩1,960 | ₩2,100 | +1.45% | 26.4만 |
|---|
| 2026.08.14 | ₩2,380 | ₩2,420 | ₩1,943 | ₩2,010 | -15.55% | 25.4만 |
|---|
| 2026.08.13 | ₩2,590 | ₩2,590 | ₩2,590 | ₩2,590 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩2,790 | ₩2,795 | ₩2,420 | ₩2,590 | -7.17% | 4.7만 |
|---|
| 2026.08.11 | ₩2,770 | ₩2,900 | ₩2,665 | ₩2,790 | +0.72% | 4.9만 |
|---|
| 2026.08.10 | ₩2,505 | ₩2,715 | ₩2,500 | ₩2,640 | +5.39% | 3.2만 |
|---|
| 2026.08.07 | ₩2,610 | ₩2,680 | ₩2,450 | ₩2,505 | -4.02% | 5.5만 |
|---|
| 2026.08.06 | ₩2,650 | ₩2,735 | ₩2,580 | ₩2,600 | -1.89% | 2.4만 |
|---|
| 2026.08.05 | ₩2,790 | ₩2,790 | ₩2,620 | ₩2,735 | -1.97% | 2.7만 |
|---|
| 2026.08.04 | ₩2,705 | ₩2,765 | ₩2,600 | ₩2,705 | 0.00% | 2.7만 |
|---|
| 2026.08.03 | ₩2,605 | ₩2,730 | ₩2,495 | ₩2,670 | +2.50% | 3.2만 |
|---|
| 2026.07.31 | ₩2,390 | ₩2,610 | ₩2,385 | ₩2,600 | +8.79% | 2.9만 |
|---|
| 2026.07.30 | ₩2,580 | ₩2,580 | ₩2,230 | ₩2,385 | -7.56% | 7.3만 |
|---|
| 2026.07.29 | ₩2,675 | ₩2,845 | ₩2,350 | ₩2,420 | -9.53% | 5.3만 |
|---|
| 2026.07.28 | ₩2,785 | ₩2,820 | ₩2,550 | ₩2,655 | -4.67% | 2만 |
|---|
| 2026.07.27 | ₩2,915 | ₩3,085 | ₩2,740 | ₩2,785 | -4.46% | 2.3만 |
|---|
| 2026.07.24 | ₩2,905 | ₩2,955 | ₩2,735 | ₩2,910 | +0.17% | 2.4만 |
|---|
| 2026.07.23 | ₩2,880 | ₩2,925 | ₩2,830 | ₩2,905 | +0.87% | 1.4만 |
|---|
| 2026.07.22 | ₩2,830 | ₩3,000 | ₩2,795 | ₩2,830 | 0.00% | 1.7만 |
|---|
| 2026.07.21 | ₩2,790 | ₩2,925 | ₩2,665 | ₩2,830 | +1.43% | 5.3만 |
|---|
| 2026.07.20 | ₩2,870 | ₩3,045 | ₩2,790 | ₩2,790 | -2.79% | 2.2만 |
|---|
| 2026.07.16 | ₩2,905 | ₩2,920 | ₩2,805 | ₩2,840 | -2.24% | 1.3만 |
|---|
| 2026.07.15 | ₩2,820 | ₩2,935 | ₩2,810 | ₩2,935 | +4.08% | 1.4만 |
|---|
| 2026.07.14 | ₩2,800 | ₩2,835 | ₩2,630 | ₩2,835 | +1.25% | 3.9만 |
|---|
| 2026.07.13 | ₩2,955 | ₩3,105 | ₩2,665 | ₩2,800 | -5.25% | 2.4만 |
|---|
| 2026.07.10 | ₩3,010 | ₩3,115 | ₩2,925 | ₩3,000 | -0.33% | 1.4만 |
|---|
| 2026.07.09 | ₩2,970 | ₩3,105 | ₩2,845 | ₩3,105 | +4.55% | 1.8만 |
|---|
| 2026.07.08 | ₩3,120 | ₩3,120 | ₩2,845 | ₩2,970 | -4.81% | 2.1만 |
|---|
| 2026.07.07 | ₩2,845 | ₩3,150 | ₩2,805 | ₩3,040 | +6.85% | 9.2만 |
|---|
| 2026.07.06 | ₩2,780 | ₩2,840 | ₩2,700 | ₩2,840 | +2.16% | 3.2만 |
|---|
| 2026.07.03 | ₩2,600 | ₩2,760 | ₩2,520 | ₩2,750 | +5.77% | 2.5만 |
|---|
| 2026.07.02 | ₩2,800 | ₩2,800 | ₩2,455 | ₩2,600 | -7.14% | 2.9만 |
|---|
| 2026.07.01 | ₩3,015 | ₩3,060 | ₩2,600 | ₩2,680 | -11.11% | 5.4만 |
|---|
| 2026.06.30 | ₩2,595 | ₩3,070 | ₩2,595 | ₩2,995 | +15.41% | 50.8만 |
|---|
| 2026.06.29 | ₩2,425 | ₩2,835 | ₩2,400 | ₩2,590 | +6.80% | 5.8만 |
|---|
| 2026.06.26 | ₩2,525 | ₩2,525 | ₩2,445 | ₩2,525 | 0.00% | 9.8천 |
|---|
| 2026.06.25 | ₩2,550 | ₩2,635 | ₩2,430 | ₩2,550 | 0.00% | 1.4만 |
|---|
| 2026.06.24 | ₩2,500 | ₩2,590 | ₩2,425 | ₩2,550 | +2.00% | 1.4만 |
|---|
| 2026.06.23 | ₩2,650 | ₩2,995 | ₩2,260 | ₩2,490 | -6.04% | 16.9만 |
|---|
| 2026.06.22 | ₩2,430 | ₩2,450 | ₩2,265 | ₩2,370 | -2.47% | 5.1만 |
|---|
| 2026.06.19 | ₩2,375 | ₩2,430 | ₩2,255 | ₩2,430 | +2.32% | 2.1만 |
|---|
| 2026.06.18 | ₩2,450 | ₩2,450 | ₩2,300 | ₩2,385 | -2.65% | 2.5만 |
|---|
| 2026.06.17 | ₩2,360 | ₩2,410 | ₩2,300 | ₩2,380 | +0.85% | 1.1만 |
|---|
| 2026.06.16 | ₩2,440 | ₩2,440 | ₩2,280 | ₩2,380 | -2.46% | 7.9천 |
|---|
| 2026.06.15 | ₩2,355 | ₩2,455 | ₩2,320 | ₩2,390 | +1.49% | 7.2천 |
|---|
| 2026.06.12 | ₩2,280 | ₩2,360 | ₩2,275 | ₩2,350 | +3.07% | 7.6천 |
|---|
| 2026.06.11 | ₩2,170 | ₩2,270 | ₩2,150 | ₩2,270 | +4.61% | 4.9천 |
|---|
| 2026.06.10 | ₩2,240 | ₩2,340 | ₩2,135 | ₩2,175 | -2.90% | 1.9만 |
|---|
| 2026.06.09 | ₩2,080 | ₩2,230 | ₩2,080 | ₩2,130 | +2.40% | 5.3천 |
|---|
| 2026.06.08 | ₩2,000 | ₩2,230 | ₩1,992 | ₩2,080 | +4.00% | 2.7만 |
|---|
| 2026.06.05 | ₩2,110 | ₩2,195 | ₩2,075 | ₩2,130 | +0.95% | 1만 |
|---|
| 2026.06.04 | ₩2,370 | ₩3,075 | ₩2,100 | ₩2,105 | -11.18% | 80.1만 |
|---|
| 2026.06.02 | ₩2,655 | ₩2,655 | ₩2,380 | ₩2,430 | -8.47% | 1.6만 |
|---|
| 2026.06.01 | ₩2,835 | ₩2,835 | ₩2,655 | ₩2,655 | -6.35% | 1.6만 |
|---|
| 2026.05.29 | ₩2,860 | ₩2,880 | ₩2,690 | ₩2,835 | -0.87% | 5.8만 |
|---|
| 2026.05.28 | ₩2,845 | ₩2,895 | ₩2,725 | ₩2,880 | +1.23% | 5.5천 |
|---|
| 2026.05.27 | ₩2,920 | ₩2,930 | ₩2,820 | ₩2,830 | -3.08% | 1.7천 |
|---|
| 2026.05.26 | ₩2,970 | ₩3,020 | ₩2,900 | ₩2,900 | -2.36% | 1.5만 |
|---|
| 2026.05.22 | ₩2,905 | ₩2,970 | ₩2,850 | ₩2,970 | +2.24% | 6.7천 |
|---|
| 2026.05.21 | ₩2,815 | ₩2,950 | ₩2,765 | ₩2,905 | +3.20% | 3.6만 |
|---|
| 2026.05.20 | ₩2,905 | ₩2,920 | ₩2,785 | ₩2,815 | -3.10% | 1.8만 |
|---|
| 2026.05.19 | ₩2,915 | ₩2,920 | ₩2,810 | ₩2,920 | +0.17% | 8.6천 |
|---|
| 2026.05.18 | ₩3,100 | ₩3,100 | ₩2,860 | ₩2,920 | -5.81% | 1.5만 |
|---|
| 2026.05.15 | ₩3,120 | ₩3,120 | ₩2,895 | ₩2,955 | -5.29% | 1.3만 |
|---|
| 2026.05.14 | ₩2,955 | ₩3,025 | ₩2,875 | ₩3,020 | +2.20% | 9.1천 |
|---|
| 2026.05.13 | ₩3,000 | ₩3,110 | ₩2,950 | ₩2,975 | -0.83% | 1.4만 |
|---|
| 2026.05.12 | ₩3,115 | ₩3,115 | ₩2,995 | ₩3,045 | -2.25% | 2만 |
|---|
| 2026.05.11 | ₩3,040 | ₩3,130 | ₩3,000 | ₩3,120 | +2.63% | 1.5만 |
|---|
| 2026.05.08 | ₩3,075 | ₩3,110 | ₩3,010 | ₩3,075 | 0.00% | 7.1천 |
|---|
| 2026.05.07 | ₩3,020 | ₩3,080 | ₩2,995 | ₩3,080 | +1.99% | 3.3천 |
|---|
| 2026.05.06 | ₩3,025 | ₩3,070 | ₩2,940 | ₩3,045 | +0.66% | 1.1만 |
|---|
| 2026.05.04 | ₩3,035 | ₩3,100 | ₩2,930 | ₩3,035 | 0.00% | 2만 |
|---|
| 2026.04.30 | ₩3,055 | ₩3,065 | ₩2,990 | ₩3,050 | -0.16% | 2.5천 |
|---|
| 2026.04.29 | ₩3,100 | ₩3,100 | ₩3,010 | ₩3,085 | -0.48% | 1.8만 |
|---|
| 2026.04.28 | ₩3,065 | ₩3,120 | ₩3,040 | ₩3,100 | +1.14% | 6.9천 |
|---|
| 2026.04.27 | ₩3,100 | ₩3,100 | ₩3,020 | ₩3,085 | -0.48% | 5.9천 |
|---|
| 2026.04.24 | ₩3,080 | ₩3,110 | ₩3,030 | ₩3,100 | +0.65% | 1.4만 |
|---|
| 2026.04.23 | ₩3,100 | ₩3,100 | ₩3,010 | ₩3,090 | -0.32% | 5.9천 |
|---|
| 2026.04.22 | ₩3,000 | ₩3,105 | ₩2,925 | ₩3,060 | +2.00% | 2만 |
|---|
| 2026.04.21 | ₩3,055 | ₩3,055 | ₩3,000 | ₩3,000 | -1.80% | 1.1만 |
|---|
| 2026.04.20 | ₩3,045 | ₩3,090 | ₩3,000 | ₩3,080 | +1.15% | 1만 |
|---|
| 2026.04.17 | ₩3,000 | ₩3,045 | ₩2,960 | ₩2,995 | -0.17% | 9.5천 |
|---|
| 2026.04.16 | ₩2,945 | ₩3,020 | ₩2,945 | ₩3,000 | +1.87% | 7.7천 |
|---|
| 2026.04.15 | ₩2,965 | ₩2,985 | ₩2,925 | ₩2,925 | -1.35% | 4.3천 |
|---|
| 2026.04.14 | ₩2,970 | ₩2,970 | ₩2,920 | ₩2,960 | -0.34% | 1.9천 |
|---|
| 2026.04.13 | ₩2,955 | ₩2,995 | ₩2,860 | ₩2,860 | -3.21% | 7.4천 |
|---|
| 2026.04.10 | ₩2,940 | ₩2,995 | ₩2,935 | ₩2,995 | +1.87% | 1.1천 |
|---|
| 2026.04.09 | ₩2,925 | ₩2,975 | ₩2,905 | ₩2,940 | +0.51% | 5.5천 |
|---|
| 2026.04.08 | ₩2,815 | ₩2,980 | ₩2,815 | ₩2,925 | +3.91% | 1만 |
|---|
| 2026.04.07 | ₩2,820 | ₩2,835 | ₩2,805 | ₩2,805 | -0.53% | 996 |
|---|
| 2026.04.06 | ₩2,950 | ₩2,985 | ₩2,850 | ₩2,850 | -3.39% | 8.1천 |
|---|
| 2026.04.03 | ₩2,925 | ₩2,985 | ₩2,865 | ₩2,890 | -1.20% | 3.1천 |
|---|
| 2026.04.02 | ₩2,970 | ₩2,980 | ₩2,900 | ₩2,925 | -1.52% | 3.2만 |
|---|
| 2026.04.01 | ₩2,925 | ₩3,015 | ₩2,925 | ₩2,980 | +1.88% | 1.8만 |
|---|
| 2026.03.31 | ₩2,775 | ₩3,070 | ₩2,775 | ₩2,910 | +4.86% | 6.1만 |
|---|
| 2026.03.30 | ₩2,845 | ₩2,845 | ₩2,705 | ₩2,775 | -2.46% | 1.6만 |
|---|
| 2026.03.27 | ₩2,810 | ₩2,845 | ₩2,715 | ₩2,845 | +1.25% | 1.2만 |
|---|
| 2026.03.26 | ₩2,795 | ₩2,850 | ₩2,735 | ₩2,830 | +1.25% | 8.7천 |
|---|
| 2026.03.25 | ₩2,695 | ₩2,780 | ₩2,690 | ₩2,780 | +3.15% | 4천 |
|---|
| 2026.03.24 | ₩2,705 | ₩2,705 | ₩2,665 | ₩2,705 | 0.00% | 4.5천 |
|---|
| 2026.03.23 | ₩2,680 | ₩2,750 | ₩2,665 | ₩2,700 | +0.75% | 4.2천 |
|---|
| 2026.03.20 | ₩2,670 | ₩2,700 | ₩2,655 | ₩2,680 | +0.37% | 7.4천 |
|---|
| 2026.03.19 | ₩2,755 | ₩2,755 | ₩2,685 | ₩2,690 | -2.36% | 7천 |
|---|
| 2026.03.18 | ₩2,705 | ₩2,800 | ₩2,705 | ₩2,755 | +1.85% | 1.1만 |
|---|
| 2026.03.17 | ₩2,750 | ₩2,790 | ₩2,695 | ₩2,695 | -2.00% | 1.3만 |
|---|
| 2026.03.16 | ₩2,685 | ₩2,720 | ₩2,645 | ₩2,720 | +1.30% | 5.7천 |
|---|
| 2026.03.13 | ₩2,650 | ₩2,700 | ₩2,640 | ₩2,685 | +1.32% | 2.5만 |
|---|
| 2026.03.12 | ₩2,750 | ₩2,840 | ₩2,640 | ₩2,640 | -4.00% | 2.5만 |
|---|
| 2026.03.11 | ₩2,790 | ₩2,840 | ₩2,750 | ₩2,750 | -1.43% | 7.5천 |
|---|
| 2026.03.10 | ₩2,820 | ₩2,820 | ₩2,705 | ₩2,810 | -0.35% | 5.7천 |
|---|
| 2026.03.09 | ₩2,830 | ₩2,835 | ₩2,700 | ₩2,710 | -4.24% | 5.5천 |
|---|
| 2026.03.06 | ₩2,790 | ₩2,830 | ₩2,645 | ₩2,830 | +1.43% | 6.7천 |
|---|
| 2026.03.05 | ₩2,680 | ₩2,865 | ₩2,630 | ₩2,790 | +4.10% | 2.3만 |
|---|
| 2026.03.04 | ₩2,815 | ₩2,815 | ₩2,660 | ₩2,660 | -5.51% | 4.4만 |
|---|
| 2026.03.03 | ₩2,895 | ₩2,900 | ₩2,815 | ₩2,815 | -2.76% | 1.8만 |
|---|
| 2026.02.27 | ₩2,965 | ₩2,965 | ₩2,875 | ₩2,935 | -1.01% | 3.2만 |
|---|
| 2026.02.26 | ₩3,060 | ₩3,075 | ₩2,930 | ₩2,930 | -4.25% | 4.4만 |
|---|
| 2026.02.25 | ₩3,035 | ₩3,100 | ₩3,025 | ₩3,060 | +0.82% | 1만 |
|---|
| 2026.02.24 | ₩3,100 | ₩3,100 | ₩3,035 | ₩3,070 | -0.97% | 4.1천 |
|---|
| 2026.02.23 | ₩3,045 | ₩3,095 | ₩3,040 | ₩3,075 | +0.99% | 1.2만 |
|---|
| 2026.02.20 | ₩2,965 | ₩3,040 | ₩2,965 | ₩3,005 | +1.35% | 1.1만 |
|---|
| 2026.02.19 | ₩3,100 | ₩3,130 | ₩2,950 | ₩2,955 | -4.68% | 9.4만 |
|---|
| 2026.02.13 | ₩3,070 | ₩3,100 | ₩3,070 | ₩3,100 | +0.98% | 9.8천 |
|---|
| 2026.02.12 | ₩3,220 | ₩3,220 | ₩3,055 | ₩3,070 | -4.66% | 4.7만 |
|---|
| 2026.02.11 | ₩3,160 | ₩3,215 | ₩3,160 | ₩3,185 | +0.79% | 6.9천 |
|---|
| 2026.02.10 | ₩3,140 | ₩3,245 | ₩3,140 | ₩3,160 | +0.64% | 5.6천 |
|---|
| 2026.02.09 | ₩3,145 | ₩3,220 | ₩3,135 | ₩3,140 | -0.16% | 6.3천 |
|---|
| 2026.02.06 | ₩3,240 | ₩3,240 | ₩3,120 | ₩3,135 | -3.24% | 1.2만 |
|---|
| 2026.02.05 | ₩3,240 | ₩3,240 | ₩3,205 | ₩3,240 | 0.00% | 1.8천 |
|---|
| 2026.02.04 | ₩3,300 | ₩3,300 | ₩3,200 | ₩3,240 | -1.82% | 7천 |
|---|
| 2026.02.03 | ₩3,180 | ₩3,250 | ₩3,180 | ₩3,225 | +1.42% | 1.2천 |
|---|
| 2026.02.02 | ₩3,190 | ₩3,255 | ₩3,160 | ₩3,215 | +0.78% | 1.4만 |
|---|
| 2026.01.30 | ₩3,235 | ₩3,245 | ₩3,195 | ₩3,210 | -0.77% | 2.8천 |
|---|
| 2026.01.29 | ₩3,275 | ₩3,315 | ₩3,225 | ₩3,245 | -0.92% | 7.5천 |
|---|
| 2026.01.28 | ₩3,300 | ₩3,335 | ₩3,240 | ₩3,275 | -0.76% | 8.2천 |
|---|
| 2026.01.27 | ₩3,205 | ₩3,300 | ₩3,205 | ₩3,300 | +2.96% | 8.2천 |
|---|
| 2026.01.26 | ₩3,215 | ₩3,245 | ₩3,155 | ₩3,210 | -0.16% | 2.1만 |
|---|
| 2026.01.23 | ₩3,240 | ₩3,250 | ₩3,160 | ₩3,240 | 0.00% | 5.3천 |
|---|
| 2026.01.22 | ₩3,240 | ₩3,270 | ₩3,180 | ₩3,210 | -0.93% | 9.5천 |
|---|
| 2026.01.21 | ₩3,245 | ₩3,245 | ₩3,195 | ₩3,195 | -1.54% | 6.7천 |
|---|
| 2026.01.20 | ₩3,215 | ₩3,245 | ₩3,175 | ₩3,245 | +0.93% | 5.4천 |
|---|
| 2026.01.19 | ₩3,150 | ₩3,245 | ₩3,130 | ₩3,245 | +3.02% | 27.3만 |
|---|
| 2026.01.16 | ₩3,080 | ₩3,175 | ₩3,080 | ₩3,175 | +3.08% | 6천 |
|---|
| 2026.01.15 | ₩3,115 | ₩3,140 | ₩3,080 | ₩3,105 | -0.32% | 2.3천 |
|---|
| 2026.01.14 | ₩3,160 | ₩3,180 | ₩3,085 | ₩3,140 | -0.63% | 4.9천 |
|---|
| 2026.01.13 | ₩3,155 | ₩3,190 | ₩3,070 | ₩3,170 | +0.48% | 3.4만 |
|---|
| 2026.01.12 | ₩3,160 | ₩3,190 | ₩3,150 | ₩3,155 | -0.16% | 7.2천 |
|---|
| 2026.01.09 | ₩3,170 | ₩3,210 | ₩3,160 | ₩3,195 | +0.79% | 4.3천 |
|---|
| 2026.01.08 | ₩3,295 | ₩3,295 | ₩3,165 | ₩3,175 | -3.64% | 2.3만 |
|---|
| 2026.01.07 | ₩3,210 | ₩3,280 | ₩3,210 | ₩3,280 | +2.18% | 3.4천 |
|---|
| 2026.01.06 | ₩3,420 | ₩3,420 | ₩3,230 | ₩3,230 | -5.56% | 3.5만 |
|---|
| 2026.01.05 | ₩3,535 | ₩3,540 | ₩3,405 | ₩3,425 | -3.11% | 9.1천 |
|---|
| 2026.01.02 | ₩3,525 | ₩3,550 | ₩3,460 | ₩3,520 | -0.14% | 2.2만 |
|---|
| 2025.12.30 | ₩3,610 | ₩3,610 | ₩3,500 | ₩3,560 | -1.39% | 3.6천 |
|---|
| 2025.12.29 | ₩3,650 | ₩3,690 | ₩3,500 | ₩3,610 | -1.10% | 1.9만 |
|---|
| 2025.12.26 | ₩3,680 | ₩3,850 | ₩3,610 | ₩3,710 | +0.82% | 1.4만 |
|---|
| 2025.12.24 | ₩3,635 | ₩3,730 | ₩3,605 | ₩3,680 | +1.24% | 5천 |
|---|
| 2025.12.23 | ₩3,615 | ₩3,670 | ₩3,570 | ₩3,620 | +0.14% | 1.5만 |
|---|
| 2025.12.22 | ₩3,640 | ₩3,705 | ₩3,595 | ₩3,615 | -0.69% | 1.1만 |
|---|
| 2025.12.19 | ₩3,600 | ₩3,670 | ₩3,530 | ₩3,660 | +1.67% | 6.2천 |
|---|
| 2025.12.18 | ₩3,630 | ₩3,650 | ₩3,570 | ₩3,570 | -1.65% | 4.7천 |
|---|
| 2025.12.17 | ₩3,400 | ₩3,800 | ₩3,385 | ₩3,635 | +6.91% | 9.7만 |
|---|
| 2025.12.16 | ₩3,430 | ₩3,440 | ₩3,400 | ₩3,425 | -0.15% | 4천 |
|---|
| 2025.12.15 | ₩3,330 | ₩3,490 | ₩3,320 | ₩3,475 | +4.35% | 1.2만 |
|---|
| 2025.12.12 | ₩3,340 | ₩3,365 | ₩3,330 | ₩3,360 | +0.60% | 1.5천 |
|---|
| 2025.12.11 | ₩3,370 | ₩3,500 | ₩3,300 | ₩3,340 | -0.89% | 1.5만 |
|---|
| 2025.12.10 | ₩3,395 | ₩3,395 | ₩3,300 | ₩3,380 | -0.44% | 6.6천 |
|---|
| 2025.12.09 | ₩3,345 | ₩3,415 | ₩3,335 | ₩3,350 | +0.15% | 413 |
|---|
| 2025.12.08 | ₩3,395 | ₩3,500 | ₩3,265 | ₩3,335 | -1.77% | 4.7천 |
|---|
| 2025.12.05 | ₩3,360 | ₩3,375 | ₩3,325 | ₩3,375 | +0.45% | 2.3천 |
|---|
| 2025.12.04 | ₩3,395 | ₩3,490 | ₩3,330 | ₩3,360 | -1.03% | 2.8천 |
|---|
| 2025.12.03 | ₩3,310 | ₩3,425 | ₩3,295 | ₩3,385 | +2.27% | 9.7천 |
|---|
| 2025.12.02 | ₩3,290 | ₩3,315 | ₩3,270 | ₩3,310 | +0.61% | 290 |
|---|
| 2025.12.01 | ₩3,380 | ₩3,405 | ₩3,270 | ₩3,270 | -3.25% | 9.5천 |
|---|
| 2025.11.28 | ₩3,245 | ₩3,405 | ₩3,235 | ₩3,405 | +4.93% | 2.8천 |
|---|
| 2025.11.27 | ₩3,260 | ₩3,280 | ₩3,225 | ₩3,245 | -0.46% | 801 |
|---|
| 2025.11.26 | ₩3,280 | ₩3,280 | ₩3,210 | ₩3,260 | -0.61% | 7.7천 |
|---|
| 2025.11.25 | ₩3,285 | ₩3,330 | ₩3,260 | ₩3,260 | -0.76% | 5.1천 |
|---|
| 2025.11.24 | ₩3,340 | ₩3,340 | ₩3,280 | ₩3,285 | -1.65% | 3천 |
|---|
| 2025.11.21 | ₩3,370 | ₩3,370 | ₩3,320 | ₩3,340 | -0.89% | 1.1천 |
|---|
| 2025.11.20 | ₩3,345 | ₩3,370 | ₩3,300 | ₩3,370 | +0.75% | 1.9만 |
|---|
| 2025.11.19 | ₩3,375 | ₩3,375 | ₩3,325 | ₩3,345 | -0.89% | 2.2천 |
|---|
| 2025.11.18 | ₩3,430 | ₩3,430 | ₩3,350 | ₩3,375 | -1.60% | 2.4천 |
|---|
| 2025.11.17 | ₩3,395 | ₩3,440 | ₩3,340 | ₩3,390 | -0.15% | 3.6천 |
|---|
| 2025.11.14 | ₩3,365 | ₩3,420 | ₩3,330 | ₩3,395 | +0.89% | 6.5천 |
|---|
| 2025.11.13 | ₩3,370 | ₩3,370 | ₩3,345 | ₩3,370 | 0.00% | 2.7천 |
|---|
| 2025.11.12 | ₩3,345 | ₩3,390 | ₩3,330 | ₩3,380 | +1.05% | 4.4천 |
|---|
| 2025.11.11 | ₩3,385 | ₩3,545 | ₩3,320 | ₩3,345 | -1.18% | 9.2천 |
|---|
| 2025.11.10 | ₩3,350 | ₩3,375 | ₩3,310 | ₩3,375 | +0.75% | 3.4천 |
|---|
| 2025.11.07 | ₩3,380 | ₩3,380 | ₩3,315 | ₩3,360 | -0.59% | 4.1천 |
|---|
| 2025.11.06 | ₩3,395 | ₩3,400 | ₩3,330 | ₩3,400 | +0.15% | 2.5천 |
|---|
| 2025.11.05 | ₩3,320 | ₩3,465 | ₩3,310 | ₩3,455 | +4.07% | 8.9천 |
|---|
| 2025.11.04 | ₩3,315 | ₩3,565 | ₩3,310 | ₩3,310 | -0.15% | 5.2천 |
|---|
| 2025.11.03 | ₩3,335 | ₩3,390 | ₩3,310 | ₩3,330 | -0.15% | 4.2천 |
|---|
| 2025.10.31 | ₩3,315 | ₩3,350 | ₩3,310 | ₩3,335 | +0.60% | 6.7천 |
|---|
| 2025.10.30 | ₩3,405 | ₩3,475 | ₩3,310 | ₩3,310 | -2.79% | 1.1만 |
|---|
| 2025.10.29 | ₩3,475 | ₩3,500 | ₩3,360 | ₩3,415 | -1.73% | 7.4천 |
|---|
| 2025.10.28 | ₩3,405 | ₩3,505 | ₩3,370 | ₩3,505 | +2.94% | 4.4천 |
|---|
| 2025.10.27 | ₩3,395 | ₩3,570 | ₩3,390 | ₩3,425 | +0.88% | 2.6천 |
|---|
| 2025.10.24 | ₩3,430 | ₩3,565 | ₩3,370 | ₩3,400 | -0.87% | 4.5천 |
|---|
| 2025.10.23 | ₩3,395 | ₩3,590 | ₩3,360 | ₩3,430 | +1.03% | 5.7천 |
|---|
| 2025.10.22 | ₩3,395 | ₩3,395 | ₩3,340 | ₩3,340 | -1.62% | 4천 |
|---|
| 2025.10.21 | ₩3,395 | ₩3,395 | ₩3,310 | ₩3,390 | -0.15% | 5.8천 |
|---|
| 2025.10.20 | ₩3,315 | ₩3,315 | ₩3,300 | ₩3,310 | -0.15% | 514 |
|---|
| 2025.10.17 | ₩3,280 | ₩3,315 | ₩3,280 | ₩3,315 | +1.07% | 985 |
|---|
| 2025.10.16 | ₩3,320 | ₩3,340 | ₩3,280 | ₩3,315 | -0.15% | 5.5천 |
|---|
| 2025.10.15 | ₩3,365 | ₩3,365 | ₩3,295 | ₩3,305 | -1.78% | 2.1천 |
|---|
| 2025.10.14 | ₩3,330 | ₩3,330 | ₩3,295 | ₩3,300 | -0.90% | 859 |
|---|
| 2025.10.13 | ₩3,300 | ₩3,400 | ₩3,300 | ₩3,330 | +0.91% | 1.9천 |
|---|
| 2025.10.10 | ₩3,400 | ₩3,400 | ₩3,305 | ₩3,340 | -1.76% | 2.1천 |
|---|