시장 데이터를 불러오는 중
전체 종목
삼화콘덴서공업 과거 주가
001820.KS · KOSPI
주요 제품·사업: 콘덴서(축전기) 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001820.KS · KOSPI
주요 제품·사업: 콘덴서(축전기) 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩160,100 | ₩162,900 | ₩157,500 | ₩158,300 | -1.12% | 40.2만 |
| 2026.10.07 | ₩158,800 | ₩166,300 | ₩156,400 | ₩159,700 | +0.57% | 77.6만 |
| 2026.10.06 | ₩160,300 | ₩166,300 | ₩157,200 | ₩158,800 | -0.94% | 78.6만 |
| 2026.10.02 | ₩158,100 | ₩159,900 | ₩154,800 | ₩156,500 | -1.01% | 60.7만 |
| 2026.10.01 | ₩149,500 | ₩163,500 | ₩147,300 | ₩158,700 | +6.15% | 128.3만 |
| 2026.09.30 | ₩157,500 | ₩163,300 | ₩148,500 | ₩149,200 | -5.27% | 90.8만 |
| 2026.09.29 | ₩143,800 | ₩157,700 | ₩142,200 | ₩157,500 | +9.53% | 152.4만 |
| 2026.09.28 | ₩150,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,500 |
| ₩145,000 |
| -3.40% |
| 55.2만 |
| 2026.09.23 | ₩151,200 | ₩154,600 | ₩145,700 | ₩146,900 | -2.84% | 61.8만 |
|---|
| 2026.09.22 | ₩150,000 | ₩157,700 | ₩146,200 | ₩147,400 | -1.73% | 142.6만 |
|---|
| 2026.09.21 | ₩147,100 | ₩155,300 | ₩142,000 | ₩146,000 | -0.75% | 120.8만 |
|---|
| 2026.09.18 | ₩141,300 | ₩151,000 | ₩139,900 | ₩144,600 | +2.34% | 169.1만 |
|---|
| 2026.09.17 | ₩145,200 | ₩147,400 | ₩135,900 | ₩137,600 | -5.23% | 63.7만 |
|---|
| 2026.09.16 | ₩142,500 | ₩146,900 | ₩139,500 | ₩143,900 | +0.98% | 69.7만 |
|---|
| 2026.09.15 | ₩139,000 | ₩148,300 | ₩137,300 | ₩142,500 | +2.52% | 131.5만 |
|---|
| 2026.09.14 | ₩132,600 | ₩143,700 | ₩130,600 | ₩139,200 | +4.98% | 168.4만 |
|---|
| 2026.09.11 | ₩112,100 | ₩147,500 | ₩112,000 | ₩137,400 | +22.57% | 396.7만 |
|---|
| 2026.09.10 | ₩114,200 | ₩116,600 | ₩108,700 | ₩115,700 | +1.31% | 39.1만 |
|---|
| 2026.09.09 | ₩112,400 | ₩121,300 | ₩112,300 | ₩116,300 | +3.47% | 70.5만 |
|---|
| 2026.09.08 | ₩116,800 | ₩118,500 | ₩111,700 | ₩111,700 | -4.37% | 50만 |
|---|
| 2026.09.07 | ₩114,000 | ₩119,100 | ₩111,200 | ₩116,700 | +2.37% | 70만 |
|---|
| 2026.09.04 | ₩107,000 | ₩113,200 | ₩105,400 | ₩109,800 | +2.62% | 52만 |
|---|
| 2026.09.03 | ₩114,000 | ₩115,300 | ₩103,000 | ₩105,000 | -7.89% | 46.8만 |
|---|
| 2026.09.02 | ₩107,900 | ₩123,000 | ₩107,300 | ₩111,500 | +3.34% | 123.6만 |
|---|
| 2026.09.01 | ₩112,400 | ₩114,200 | ₩108,200 | ₩112,500 | +0.09% | 43.4만 |
|---|
| 2026.08.31 | ₩106,100 | ₩114,600 | ₩103,300 | ₩112,700 | +6.22% | 48.5만 |
|---|
| 2026.08.28 | ₩108,300 | ₩118,500 | ₩107,200 | ₩110,200 | +1.75% | 157.1만 |
|---|
| 2026.08.27 | ₩110,500 | ₩111,000 | ₩102,800 | ₩108,300 | -1.99% | 62만 |
|---|
| 2026.08.26 | ₩104,300 | ₩113,200 | ₩100,700 | ₩107,800 | +3.36% | 100.3만 |
|---|
| 2026.08.25 | ₩89,100 | ₩107,300 | ₩86,400 | ₩104,900 | +17.73% | 105.9만 |
|---|
| 2026.08.24 | ₩90,700 | ₩95,000 | ₩89,000 | ₩92,400 | +1.87% | 28.3만 |
|---|
| 2026.08.21 | ₩94,100 | ₩95,300 | ₩90,300 | ₩90,600 | -3.72% | 31.4만 |
|---|
| 2026.08.20 | ₩95,500 | ₩99,900 | ₩93,300 | ₩97,600 | +2.20% | 41.5만 |
|---|
| 2026.08.19 | ₩91,100 | ₩97,900 | ₩91,000 | ₩94,000 | +3.18% | 43.5만 |
|---|
| 2026.08.18 | ₩104,100 | ₩105,400 | ₩96,600 | ₩97,400 | -6.44% | 67.7만 |
|---|
| 2026.08.14 | ₩107,900 | ₩108,000 | ₩101,500 | ₩103,000 | -4.54% | 110.6만 |
|---|
| 2026.08.13 | ₩92,900 | ₩110,800 | ₩91,500 | ₩103,300 | +11.19% | 402.1만 |
|---|
| 2026.08.12 | ₩86,400 | ₩90,400 | ₩83,500 | ₩88,000 | +1.85% | 119만 |
|---|
| 2026.08.11 | ₩79,200 | ₩92,800 | ₩77,000 | ₩84,500 | +6.69% | 233.9만 |
|---|
| 2026.08.10 | ₩78,300 | ₩81,400 | ₩77,100 | ₩81,200 | +3.70% | 26.7만 |
|---|
| 2026.08.07 | ₩75,900 | ₩79,200 | ₩74,500 | ₩77,200 | +1.71% | 28만 |
|---|
| 2026.08.06 | ₩79,500 | ₩81,400 | ₩74,400 | ₩75,900 | -4.53% | 23.3만 |
|---|
| 2026.08.05 | ₩86,900 | ₩86,900 | ₩79,300 | ₩80,800 | -7.02% | 48.5만 |
|---|
| 2026.08.04 | ₩79,400 | ₩79,400 | ₩74,000 | ₩77,700 | -2.14% | 33.9만 |
|---|
| 2026.08.03 | ₩71,600 | ₩78,100 | ₩69,700 | ₩74,500 | +4.05% | 64.4만 |
|---|
| 2026.07.31 | ₩66,800 | ₩73,900 | ₩66,000 | ₩71,600 | +7.19% | 83.8만 |
|---|
| 2026.07.30 | ₩58,600 | ₩63,700 | ₩56,500 | ₩57,800 | -1.37% | 48.8만 |
|---|
| 2026.07.29 | ₩68,800 | ₩72,900 | ₩58,000 | ₩62,900 | -8.58% | 62만 |
|---|
| 2026.07.28 | ₩75,800 | ₩77,700 | ₩66,600 | ₩68,100 | -10.16% | 59만 |
|---|
| 2026.07.27 | ₩82,300 | ₩83,000 | ₩78,200 | ₩82,500 | +0.24% | 22.8만 |
|---|
| 2026.07.24 | ₩88,300 | ₩88,800 | ₩80,500 | ₩80,700 | -8.61% | 24.4만 |
|---|
| 2026.07.23 | ₩90,000 | ₩92,500 | ₩84,100 | ₩90,200 | +0.22% | 41.2만 |
|---|
| 2026.07.22 | ₩89,300 | ₩98,200 | ₩86,400 | ₩86,400 | -3.25% | 59.4만 |
|---|
| 2026.07.21 | ₩80,000 | ₩86,400 | ₩78,100 | ₩85,400 | +6.75% | 39.6만 |
|---|
| 2026.07.20 | ₩80,900 | ₩87,800 | ₩79,600 | ₩80,000 | -1.11% | 30.8만 |
|---|
| 2026.07.16 | ₩89,000 | ₩91,200 | ₩86,500 | ₩87,000 | -2.25% | 24.2만 |
|---|
| 2026.07.15 | ₩94,500 | ₩99,200 | ₩91,500 | ₩96,700 | +2.33% | 72.6만 |
|---|
| 2026.07.14 | ₩90,200 | ₩93,900 | ₩82,900 | ₩89,300 | -1.00% | 67.3만 |
|---|
| 2026.07.13 | ₩108,100 | ₩110,800 | ₩91,600 | ₩91,600 | -15.26% | 66.3만 |
|---|
| 2026.07.10 | ₩105,500 | ₩116,700 | ₩99,400 | ₩110,200 | +4.45% | 115.2만 |
|---|
| 2026.07.09 | ₩103,200 | ₩105,400 | ₩97,200 | ₩101,100 | -2.03% | 66.7만 |
|---|
| 2026.07.08 | ₩102,100 | ₩108,900 | ₩99,500 | ₩101,700 | -0.39% | 53만 |
|---|
| 2026.07.07 | ₩110,500 | ₩116,600 | ₩103,300 | ₩107,800 | -2.44% | 50.9만 |
|---|
| 2026.07.06 | ₩119,400 | ₩119,400 | ₩106,300 | ₩112,700 | -5.61% | 79.6만 |
|---|
| 2026.07.03 | ₩121,200 | ₩125,000 | ₩111,500 | ₩119,300 | -1.57% | 81만 |
|---|
| 2026.07.02 | ₩146,500 | ₩146,800 | ₩121,300 | ₩122,200 | -16.59% | 125만 |
|---|
| 2026.07.01 | ₩155,200 | ₩160,900 | ₩145,600 | ₩155,500 | +0.19% | 163만 |
|---|
| 2026.06.30 | ₩138,200 | ₩161,600 | ₩135,500 | ₩151,000 | +9.26% | 128.7만 |
|---|
| 2026.06.29 | ₩133,600 | ₩138,000 | ₩129,500 | ₩133,000 | -0.45% | 29.6만 |
|---|
| 2026.06.26 | ₩129,200 | ₩143,300 | ₩120,100 | ₩130,600 | +1.08% | 60.6만 |
|---|
| 2026.06.25 | ₩147,000 | ₩148,500 | ₩128,600 | ₩131,900 | -10.27% | 47.5만 |
|---|
| 2026.06.24 | ₩142,000 | ₩152,000 | ₩131,900 | ₩136,000 | -4.23% | 50.2만 |
|---|
| 2026.06.23 | ₩173,800 | ₩174,300 | ₩142,000 | ₩142,000 | -18.30% | 74.1만 |
|---|
| 2026.06.22 | ₩174,800 | ₩181,900 | ₩163,900 | ₩167,000 | -4.46% | 57.1만 |
|---|
| 2026.06.19 | ₩187,000 | ₩193,900 | ₩163,600 | ₩171,500 | -8.29% | 139.4만 |
|---|
| 2026.06.18 | ₩149,500 | ₩196,800 | ₩147,600 | ₩190,100 | +27.16% | 414.8만 |
|---|
| 2026.06.17 | ₩142,900 | ₩154,600 | ₩137,200 | ₩151,400 | +5.95% | 63.1만 |
|---|
| 2026.06.16 | ₩157,000 | ₩157,100 | ₩143,000 | ₩147,900 | -5.80% | 87.5만 |
|---|
| 2026.06.15 | ₩133,500 | ₩152,500 | ₩132,700 | ₩140,600 | +5.32% | 125.2만 |
|---|
| 2026.06.12 | ₩140,000 | ₩143,900 | ₩121,900 | ₩128,200 | -8.43% | 110.5만 |
|---|
| 2026.06.11 | ₩106,200 | ₩140,000 | ₩104,000 | ₩133,300 | +25.52% | 172.4만 |
|---|
| 2026.06.10 | ₩115,000 | ₩123,700 | ₩106,000 | ₩109,600 | -4.70% | 733 |
|---|
| 2026.06.09 | ₩114,700 | ₩124,200 | ₩106,200 | ₩118,500 | +3.31% | 89.8만 |
|---|
| 2026.06.08 | ₩96,000 | ₩119,000 | ₩95,900 | ₩109,200 | +13.75% | 76.7만 |
|---|
| 2026.06.05 | ₩105,000 | ₩119,800 | ₩98,000 | ₩111,800 | +6.48% | 155.2만 |
|---|
| 2026.06.04 | ₩110,000 | ₩113,800 | ₩100,800 | ₩110,400 | +0.36% | 96.3만 |
|---|
| 2026.06.02 | ₩107,000 | ₩110,100 | ₩97,600 | ₩107,700 | +0.65% | 170.8만 |
|---|
| 2026.06.01 | ₩145,900 | ₩145,900 | ₩112,800 | ₩114,000 | -21.86% | 308.7만 |
|---|
| 2026.05.29 | ₩160,600 | ₩172,800 | ₩139,600 | ₩149,100 | -7.16% | 626.2만 |
|---|
| 2026.05.28 | ₩120,800 | ₩159,200 | ₩118,400 | ₩156,200 | +29.30% | 545만 |
|---|
| 2026.05.27 | ₩160,100 | ₩163,400 | ₩123,800 | ₩125,900 | -21.36% | 300.3만 |
|---|
| 2026.05.26 | ₩121,500 | ₩132,600 | ₩120,400 | ₩132,600 | +9.14% | 193.7만 |
|---|
| 2026.05.22 | ₩82,000 | ₩102,000 | ₩77,400 | ₩102,000 | +24.39% | 264.7만 |
|---|
| 2026.05.21 | ₩75,200 | ₩83,700 | ₩74,400 | ₩78,500 | +4.39% | 129.1만 |
|---|
| 2026.05.20 | ₩63,200 | ₩80,400 | ₩63,000 | ₩78,600 | +24.37% | 294.3만 |
|---|
| 2026.05.19 | ₩61,700 | ₩66,100 | ₩58,000 | ₩63,900 | +3.57% | 26.6만 |
|---|
| 2026.05.18 | ₩64,000 | ₩64,000 | ₩55,000 | ₩62,500 | -2.34% | 27.9만 |
|---|
| 2026.05.15 | ₩69,100 | ₩72,900 | ₩63,400 | ₩65,200 | -5.64% | 48.3만 |
|---|
| 2026.05.14 | ₩63,600 | ₩70,000 | ₩60,900 | ₩67,100 | +5.50% | 48.8만 |
|---|
| 2026.05.13 | ₩61,800 | ₩65,200 | ₩60,800 | ₩64,000 | +3.56% | 17.3만 |
|---|
| 2026.05.12 | ₩64,900 | ₩67,000 | ₩60,000 | ₩63,500 | -2.16% | 25만 |
|---|
| 2026.05.11 | ₩64,800 | ₩65,500 | ₩63,000 | ₩64,100 | -1.08% | 14.9만 |
|---|
| 2026.05.08 | ₩66,100 | ₩67,600 | ₩64,300 | ₩66,000 | -0.15% | 12.9만 |
|---|
| 2026.05.07 | ₩67,500 | ₩69,000 | ₩66,000 | ₩67,900 | +0.59% | 16.3만 |
|---|
| 2026.05.06 | ₩70,700 | ₩70,700 | ₩63,800 | ₩66,900 | -5.37% | 19.1만 |
|---|
| 2026.05.04 | ₩69,700 | ₩70,100 | ₩68,100 | ₩68,400 | -1.87% | 19만 |
|---|
| 2026.04.30 | ₩70,000 | ₩70,000 | ₩66,500 | ₩67,200 | -4.00% | 26.9만 |
|---|
| 2026.04.29 | ₩66,000 | ₩73,000 | ₩65,400 | ₩71,000 | +7.58% | 89.9만 |
|---|
| 2026.04.28 | ₩64,400 | ₩65,500 | ₩63,500 | ₩64,800 | +0.62% | 20.5만 |
|---|
| 2026.04.27 | ₩64,300 | ₩64,700 | ₩62,500 | ₩62,900 | -2.18% | 12.1만 |
|---|
| 2026.04.24 | ₩62,600 | ₩63,900 | ₩61,800 | ₩63,600 | +1.60% | 12.4만 |
|---|
| 2026.04.23 | ₩65,400 | ₩65,400 | ₩59,000 | ₩62,100 | -5.05% | 31.6만 |
|---|
| 2026.04.22 | ₩67,500 | ₩67,500 | ₩63,800 | ₩65,400 | -3.11% | 23.3만 |
|---|
| 2026.04.21 | ₩64,000 | ₩67,600 | ₩63,300 | ₩66,900 | +4.53% | 39.5만 |
|---|
| 2026.04.20 | ₩65,200 | ₩65,200 | ₩63,000 | ₩63,100 | -3.22% | 16.2만 |
|---|
| 2026.04.17 | ₩66,300 | ₩66,900 | ₩63,700 | ₩64,800 | -2.26% | 21만 |
|---|
| 2026.04.16 | ₩66,200 | ₩67,200 | ₩64,400 | ₩65,700 | -0.76% | 29.9만 |
|---|
| 2026.04.15 | ₩66,300 | ₩67,600 | ₩62,000 | ₩63,700 | -3.92% | 34.1만 |
|---|
| 2026.04.14 | ₩66,700 | ₩68,800 | ₩63,600 | ₩63,700 | -4.50% | 49.9만 |
|---|
| 2026.04.13 | ₩61,700 | ₩64,000 | ₩61,400 | ₩62,200 | +0.81% | 23.2만 |
|---|
| 2026.04.10 | ₩60,100 | ₩63,800 | ₩60,000 | ₩63,100 | +4.99% | 68.3만 |
|---|
| 2026.04.09 | ₩59,800 | ₩60,600 | ₩58,000 | ₩58,400 | -2.34% | 14.8만 |
|---|
| 2026.04.08 | ₩59,400 | ₩60,200 | ₩57,600 | ₩60,100 | +1.18% | 28.8만 |
|---|
| 2026.04.07 | ₩61,100 | ₩61,100 | ₩54,200 | ₩55,800 | -8.67% | 30.4만 |
|---|
| 2026.04.06 | ₩56,400 | ₩57,500 | ₩55,100 | ₩55,900 | -0.89% | 9.8만 |
|---|
| 2026.04.03 | ₩55,200 | ₩59,100 | ₩55,200 | ₩56,900 | +3.08% | 22.6만 |
|---|
| 2026.04.02 | ₩57,600 | ₩57,900 | ₩52,900 | ₩53,700 | -6.77% | 19.6만 |
|---|
| 2026.04.01 | ₩55,000 | ₩58,800 | ₩54,100 | ₩57,800 | +5.09% | 23.1만 |
|---|
| 2026.03.31 | ₩52,300 | ₩54,900 | ₩51,600 | ₩51,900 | -0.76% | 16.6만 |
|---|
| 2026.03.30 | ₩52,500 | ₩55,250 | ₩51,400 | ₩54,200 | +3.24% | 17.9만 |
|---|
| 2026.03.27 | ₩55,400 | ₩56,800 | ₩53,000 | ₩56,100 | +1.26% | 25.4만 |
|---|
| 2026.03.26 | ₩56,200 | ₩60,400 | ₩54,800 | ₩57,400 | +2.14% | 31.5만 |
|---|
| 2026.03.25 | ₩55,600 | ₩57,300 | ₩55,100 | ₩55,700 | +0.18% | 18.5만 |
|---|
| 2026.03.24 | ₩57,100 | ₩57,200 | ₩53,100 | ₩54,400 | -4.73% | 23.2만 |
|---|
| 2026.03.23 | ₩55,500 | ₩55,800 | ₩53,200 | ₩53,500 | -3.60% | 25.4만 |
|---|
| 2026.03.20 | ₩61,100 | ₩61,200 | ₩57,200 | ₩58,400 | -4.42% | 31.2만 |
|---|
| 2026.03.19 | ₩58,900 | ₩62,200 | ₩58,300 | ₩60,300 | +2.38% | 41.3만 |
|---|
| 2026.03.18 | ₩62,400 | ₩65,400 | ₩59,200 | ₩61,500 | -1.44% | 164.6만 |
|---|
| 2026.03.17 | ₩52,300 | ₩56,800 | ₩50,400 | ₩53,900 | +3.06% | 57.7만 |
|---|
| 2026.03.16 | ₩51,000 | ₩52,400 | ₩50,000 | ₩51,300 | +0.59% | 16.6만 |
|---|
| 2026.03.13 | ₩49,250 | ₩51,600 | ₩48,800 | ₩50,600 | +2.74% | 16.1만 |
|---|
| 2026.03.12 | ₩49,900 | ₩52,400 | ₩49,500 | ₩51,400 | +3.01% | 30.3만 |
|---|
| 2026.03.11 | ₩52,300 | ₩52,400 | ₩48,200 | ₩49,550 | -5.26% | 35.7만 |
|---|
| 2026.03.10 | ₩46,650 | ₩48,550 | ₩44,750 | ₩48,100 | +3.11% | 32만 |
|---|
| 2026.03.09 | ₩43,350 | ₩44,500 | ₩41,500 | ₩43,350 | 0.00% | 17.1만 |
|---|
| 2026.03.06 | ₩46,000 | ₩48,100 | ₩44,200 | ₩47,400 | +3.04% | 31.8만 |
|---|
| 2026.03.05 | ₩44,400 | ₩46,250 | ₩43,550 | ₩45,300 | +2.03% | 41.5만 |
|---|
| 2026.03.04 | ₩45,650 | ₩48,000 | ₩40,000 | ₩40,100 | -12.16% | 50.7만 |
|---|
| 2026.03.03 | ₩51,600 | ₩52,600 | ₩49,350 | ₩49,550 | -3.97% | 34.1만 |
|---|
| 2026.02.27 | ₩54,600 | ₩55,800 | ₩53,300 | ₩53,900 | -1.28% | 33.3만 |
|---|
| 2026.02.26 | ₩57,800 | ₩58,400 | ₩55,500 | ₩57,300 | -0.87% | 34만 |
|---|
| 2026.02.25 | ₩61,500 | ₩61,600 | ₩56,100 | ₩57,200 | -6.99% | 56.1만 |
|---|
| 2026.02.24 | ₩62,300 | ₩68,400 | ₩58,600 | ₩60,700 | -2.57% | 230.3만 |
|---|
| 2026.02.23 | ₩46,100 | ₩57,000 | ₩45,700 | ₩57,000 | +23.64% | 188.6만 |
|---|
| 2026.02.20 | ₩41,450 | ₩43,850 | ₩40,800 | ₩43,850 | +5.79% | 34.1만 |
|---|
| 2026.02.19 | ₩37,300 | ₩41,700 | ₩37,250 | ₩41,650 | +11.66% | 49만 |
|---|
| 2026.02.13 | ₩36,550 | ₩36,950 | ₩35,700 | ₩36,600 | +0.14% | 15.2만 |
|---|
| 2026.02.12 | ₩37,700 | ₩38,150 | ₩35,900 | ₩37,200 | -1.33% | 32.2만 |
|---|
| 2026.02.11 | ₩38,400 | ₩41,900 | ₩37,300 | ₩38,000 | -1.04% | 91.6만 |
|---|
| 2026.02.10 | ₩34,000 | ₩36,200 | ₩33,600 | ₩35,000 | +2.94% | 43.9만 |
|---|
| 2026.02.09 | ₩32,250 | ₩33,350 | ₩32,050 | ₩33,050 | +2.48% | 13.5만 |
|---|
| 2026.02.06 | ₩31,150 | ₩31,500 | ₩29,950 | ₩31,000 | -0.48% | 7.3만 |
|---|
| 2026.02.05 | ₩32,850 | ₩32,850 | ₩31,600 | ₩31,950 | -2.74% | 8.6만 |
|---|
| 2026.02.04 | ₩33,700 | ₩33,700 | ₩32,500 | ₩33,150 | -1.63% | 13.8만 |
|---|
| 2026.02.03 | ₩30,900 | ₩33,750 | ₩30,750 | ₩33,750 | +9.22% | 23.5만 |
|---|
| 2026.02.02 | ₩31,300 | ₩32,100 | ₩30,100 | ₩30,200 | -3.51% | 12만 |
|---|
| 2026.01.30 | ₩31,900 | ₩32,200 | ₩31,100 | ₩31,600 | -0.94% | 9.7만 |
|---|
| 2026.01.29 | ₩31,900 | ₩32,150 | ₩30,350 | ₩31,950 | +0.16% | 11.9만 |
|---|
| 2026.01.28 | ₩31,050 | ₩31,550 | ₩30,800 | ₩31,500 | +1.45% | 8.7만 |
|---|
| 2026.01.27 | ₩31,050 | ₩31,150 | ₩30,650 | ₩30,800 | -0.81% | 5.4만 |
|---|
| 2026.01.26 | ₩31,050 | ₩31,250 | ₩30,600 | ₩31,150 | +0.32% | 5만 |
|---|
| 2026.01.23 | ₩31,700 | ₩31,850 | ₩30,600 | ₩31,100 | -1.89% | 7.7만 |
|---|
| 2026.01.22 | ₩31,750 | ₩32,100 | ₩31,100 | ₩31,300 | -1.42% | 13.6만 |
|---|
| 2026.01.21 | ₩28,850 | ₩30,600 | ₩28,550 | ₩30,400 | +5.37% | 14.5만 |
|---|
| 2026.01.20 | ₩29,450 | ₩29,700 | ₩28,700 | ₩29,500 | +0.17% | 4.6만 |
|---|
| 2026.01.19 | ₩28,800 | ₩29,600 | ₩28,450 | ₩29,550 | +2.60% | 5.9만 |
|---|
| 2026.01.16 | ₩29,700 | ₩29,700 | ₩28,700 | ₩28,800 | -3.03% | 3.9만 |
|---|
| 2026.01.15 | ₩28,850 | ₩29,100 | ₩28,450 | ₩29,100 | +0.87% | 4.2만 |
|---|
| 2026.01.14 | ₩29,100 | ₩29,250 | ₩28,600 | ₩28,850 | -0.86% | 4.2만 |
|---|
| 2026.01.13 | ₩29,650 | ₩29,700 | ₩28,700 | ₩29,050 | -2.02% | 3.9만 |
|---|
| 2026.01.12 | ₩29,050 | ₩29,400 | ₩28,700 | ₩29,200 | +0.52% | 5만 |
|---|
| 2026.01.09 | ₩28,850 | ₩28,850 | ₩28,200 | ₩28,350 | -1.73% | 3.3만 |
|---|
| 2026.01.08 | ₩28,700 | ₩29,650 | ₩28,350 | ₩28,450 | -0.87% | 6.3만 |
|---|
| 2026.01.07 | ₩30,050 | ₩30,700 | ₩28,800 | ₩29,150 | -3.00% | 6.3만 |
|---|
| 2026.01.06 | ₩30,200 | ₩30,200 | ₩28,850 | ₩29,550 | -2.15% | 4.1만 |
|---|
| 2026.01.05 | ₩30,350 | ₩30,750 | ₩29,850 | ₩29,900 | -1.48% | 4.9만 |
|---|
| 2026.01.02 | ₩29,250 | ₩30,200 | ₩28,950 | ₩30,150 | +3.08% | 2.4만 |
|---|
| 2025.12.30 | ₩29,550 | ₩29,800 | ₩29,200 | ₩29,250 | -1.02% | 5.1만 |
|---|
| 2025.12.29 | ₩30,350 | ₩30,350 | ₩29,450 | ₩29,850 | -1.65% | 4.8만 |
|---|
| 2025.12.26 | ₩30,450 | ₩31,200 | ₩30,150 | ₩30,250 | -0.66% | 5.2만 |
|---|
| 2025.12.24 | ₩30,850 | ₩30,900 | ₩30,100 | ₩30,350 | -1.62% | 32.3만 |
|---|
| 2025.12.23 | ₩31,850 | ₩31,850 | ₩30,700 | ₩30,750 | -3.45% | 4.3만 |
|---|
| 2025.12.22 | ₩31,200 | ₩31,900 | ₩31,200 | ₩31,700 | +1.60% | 3.1만 |
|---|
| 2025.12.19 | ₩32,050 | ₩32,300 | ₩30,650 | ₩30,900 | -3.59% | 4.4만 |
|---|
| 2025.12.18 | ₩32,250 | ₩32,250 | ₩31,150 | ₩31,500 | -2.33% | 4.6만 |
|---|
| 2025.12.17 | ₩31,800 | ₩32,600 | ₩31,800 | ₩32,500 | +2.20% | 3.5만 |
|---|
| 2025.12.16 | ₩32,950 | ₩33,000 | ₩31,700 | ₩31,700 | -3.79% | 5.4만 |
|---|
| 2025.12.15 | ₩32,700 | ₩33,150 | ₩32,250 | ₩32,850 | +0.46% | 3.9만 |
|---|
| 2025.12.12 | ₩33,250 | ₩33,450 | ₩32,750 | ₩33,400 | +0.45% | 4.8만 |
|---|
| 2025.12.11 | ₩33,100 | ₩34,100 | ₩32,650 | ₩33,150 | +0.15% | 8만 |
|---|
| 2025.12.10 | ₩32,950 | ₩34,400 | ₩32,800 | ₩32,850 | -0.30% | 14.2만 |
|---|
| 2025.12.09 | ₩32,350 | ₩33,100 | ₩32,000 | ₩32,900 | +1.70% | 7.9만 |
|---|
| 2025.12.08 | ₩32,450 | ₩32,500 | ₩31,850 | ₩32,400 | -0.15% | 3.4만 |
|---|
| 2025.12.05 | ₩32,500 | ₩32,800 | ₩31,900 | ₩32,350 | -0.46% | 4.3만 |
|---|
| 2025.12.04 | ₩32,300 | ₩32,850 | ₩31,950 | ₩32,500 | +0.62% | 6.6만 |
|---|
| 2025.12.03 | ₩31,200 | ₩32,500 | ₩31,050 | ₩32,300 | +3.53% | 9.2만 |
|---|
| 2025.12.02 | ₩30,550 | ₩31,300 | ₩30,550 | ₩31,200 | +2.13% | 4만 |
|---|
| 2025.12.01 | ₩31,250 | ₩31,650 | ₩30,600 | ₩30,700 | -1.76% | 4.3만 |
|---|
| 2025.11.28 | ₩30,700 | ₩31,350 | ₩30,400 | ₩31,200 | +1.63% | 6.2만 |
|---|
| 2025.11.27 | ₩30,900 | ₩31,300 | ₩30,400 | ₩30,500 | -1.29% | 4.3만 |
|---|
| 2025.11.26 | ₩31,500 | ₩31,500 | ₩30,000 | ₩30,900 | -1.90% | 8.1만 |
|---|
| 2025.11.25 | ₩29,200 | ₩30,950 | ₩29,100 | ₩30,650 | +4.97% | 12.3만 |
|---|
| 2025.11.24 | ₩28,450 | ₩28,800 | ₩28,050 | ₩28,500 | +0.18% | 4.2만 |
|---|
| 2025.11.21 | ₩28,700 | ₩28,850 | ₩28,000 | ₩28,300 | -1.39% | 6.1만 |
|---|
| 2025.11.20 | ₩29,600 | ₩30,000 | ₩29,400 | ₩29,700 | +0.34% | 4.6만 |
|---|
| 2025.11.19 | ₩28,900 | ₩29,500 | ₩27,750 | ₩28,800 | -0.35% | 5.9만 |
|---|
| 2025.11.18 | ₩29,650 | ₩29,750 | ₩28,700 | ₩28,850 | -2.70% | 7.2만 |
|---|
| 2025.11.17 | ₩30,600 | ₩30,850 | ₩29,750 | ₩29,800 | -2.61% | 9.9만 |
|---|
| 2025.11.14 | ₩31,700 | ₩31,800 | ₩30,600 | ₩30,650 | -3.31% | 8.9만 |
|---|
| 2025.11.13 | ₩32,450 | ₩32,550 | ₩31,850 | ₩32,350 | -0.31% | 3.9만 |
|---|
| 2025.11.12 | ₩31,950 | ₩32,450 | ₩31,550 | ₩32,450 | +1.56% | 4.2만 |
|---|
| 2025.11.11 | ₩31,700 | ₩32,800 | ₩31,550 | ₩31,850 | +0.47% | 7.9만 |
|---|
| 2025.11.10 | ₩31,100 | ₩31,850 | ₩30,500 | ₩31,700 | +1.93% | 6.2만 |
|---|
| 2025.11.07 | ₩31,400 | ₩32,000 | ₩30,550 | ₩31,100 | -0.96% | 10.4만 |
|---|
| 2025.11.06 | ₩32,500 | ₩33,550 | ₩31,750 | ₩32,100 | -1.23% | 8.4만 |
|---|
| 2025.11.05 | ₩33,100 | ₩33,300 | ₩30,900 | ₩32,200 | -2.72% | 18.2만 |
|---|
| 2025.11.04 | ₩34,850 | ₩34,850 | ₩33,450 | ₩33,650 | -3.44% | 12.6만 |
|---|
| 2025.11.03 | ₩33,850 | ₩34,650 | ₩33,300 | ₩34,500 | +1.92% | 20.5만 |
|---|
| 2025.10.31 | ₩32,650 | ₩34,100 | ₩32,650 | ₩33,800 | +3.52% | 17.4만 |
|---|
| 2025.10.30 | ₩33,750 | ₩33,800 | ₩32,450 | ₩32,650 | -3.26% | 10.9만 |
|---|
| 2025.10.29 | ₩33,600 | ₩34,600 | ₩33,450 | ₩33,700 | +0.30% | 20.3만 |
|---|
| 2025.10.28 | ₩34,700 | ₩34,900 | ₩33,100 | ₩33,400 | -3.75% | 16.4만 |
|---|
| 2025.10.27 | ₩33,900 | ₩34,300 | ₩33,150 | ₩33,800 | -0.29% | 18만 |
|---|
| 2025.10.24 | ₩34,350 | ₩34,350 | ₩33,100 | ₩33,650 | -2.04% | 17.8만 |
|---|
| 2025.10.23 | ₩33,550 | ₩34,050 | ₩32,750 | ₩34,000 | +1.34% | 12.2만 |
|---|
| 2025.10.22 | ₩33,550 | ₩33,600 | ₩32,300 | ₩33,550 | 0.00% | 11.4만 |
|---|
| 2025.10.21 | ₩34,150 | ₩35,500 | ₩33,350 | ₩33,550 | -1.76% | 24.4만 |
|---|
| 2025.10.20 | ₩34,350 | ₩34,450 | ₩33,250 | ₩33,800 | -1.60% | 16.1만 |
|---|
| 2025.10.17 | ₩34,500 | ₩36,150 | ₩34,150 | ₩34,250 | -0.72% | 35만 |
|---|
| 2025.10.16 | ₩33,750 | ₩34,150 | ₩33,100 | ₩34,050 | +0.89% | 9.8만 |
|---|
| 2025.10.15 | ₩33,400 | ₩33,800 | ₩32,700 | ₩33,750 | +1.05% | 7.6만 |
|---|
| 2025.10.14 | ₩35,650 | ₩35,650 | ₩32,400 | ₩32,950 | -7.57% | 26.7만 |
|---|
| 2025.10.13 | ₩35,400 | ₩35,550 | ₩34,150 | ₩34,950 | -1.27% | 22만 |
|---|
| 2025.10.10 | ₩33,650 | ₩36,700 | ₩33,550 | ₩36,000 | +6.98% | 55.9만 |
|---|