시장 데이터를 불러오는 중
전체 종목
SYTS 과거 주가
002170.KS · KOSPI
주요 제품·사업: 피혁원단,혁제운동화,혁제장갑,혁제스포츠용품 제조,상품중개,무역
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002170.KS · KOSPI
주요 제품·사업: 피혁원단,혁제운동화,혁제장갑,혁제스포츠용품 제조,상품중개,무역
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩53,100 | ₩53,100 | ₩51,700 | ₩51,700 | -2.64% | 1.5천 |
| 2026.10.07 | ₩52,300 | ₩52,500 | ₩51,600 | ₩52,000 | -0.57% | 3.4천 |
| 2026.10.06 | ₩52,400 | ₩52,400 | ₩51,600 | ₩51,800 | -1.15% | 93 |
| 2026.10.02 | ₩52,600 | ₩52,800 | ₩51,400 | ₩51,800 | -1.52% | 838 |
| 2026.10.01 | ₩52,100 | ₩52,100 | ₩51,500 | ₩52,000 | -0.19% | 411 |
| 2026.09.30 | ₩53,100 | ₩53,100 | ₩51,600 | ₩52,100 | -1.88% | 1천 |
| 2026.09.29 | ₩53,500 | ₩53,500 | ₩52,100 | ₩52,200 | -2.43% | 3천 |
| 2026.09.28 | ₩53,000 | ₩54,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,700 |
| ₩53,300 |
| +0.57% |
| 303 |
| 2026.09.23 | ₩53,500 | ₩53,600 | ₩53,000 | ₩53,000 | -0.93% | 68 |
|---|
| 2026.09.22 | ₩54,500 | ₩54,500 | ₩53,100 | ₩53,400 | -2.02% | 773 |
|---|
| 2026.09.21 | ₩53,600 | ₩53,600 | ₩53,200 | ₩53,200 | -0.75% | 1.2천 |
|---|
| 2026.09.18 | ₩53,500 | ₩54,700 | ₩53,100 | ₩53,500 | 0.00% | 594 |
|---|
| 2026.09.17 | ₩54,900 | ₩54,900 | ₩53,500 | ₩54,500 | -0.73% | 602 |
|---|
| 2026.09.16 | ₩53,700 | ₩54,400 | ₩52,500 | ₩54,000 | +0.56% | 1.4천 |
|---|
| 2026.09.15 | ₩53,000 | ₩53,800 | ₩52,400 | ₩53,200 | +0.38% | 986 |
|---|
| 2026.09.14 | ₩53,500 | ₩53,900 | ₩53,300 | ₩53,500 | 0.00% | 208 |
|---|
| 2026.09.11 | ₩54,200 | ₩54,200 | ₩53,000 | ₩53,500 | -1.29% | 1.2천 |
|---|
| 2026.09.10 | ₩53,800 | ₩54,200 | ₩53,000 | ₩53,400 | -0.74% | 968 |
|---|
| 2026.09.09 | ₩53,000 | ₩53,200 | ₩52,700 | ₩53,000 | 0.00% | 920 |
|---|
| 2026.09.08 | ₩53,300 | ₩53,700 | ₩52,900 | ₩52,900 | -0.75% | 706 |
|---|
| 2026.09.07 | ₩54,300 | ₩54,900 | ₩53,100 | ₩53,300 | -1.84% | 631 |
|---|
| 2026.09.04 | ₩55,000 | ₩55,100 | ₩54,100 | ₩54,300 | -1.27% | 943 |
|---|
| 2026.09.03 | ₩55,000 | ₩56,100 | ₩54,500 | ₩55,000 | 0.00% | 2.3천 |
|---|
| 2026.09.02 | ₩57,500 | ₩57,500 | ₩55,000 | ₩55,000 | -4.35% | 6.5천 |
|---|
| 2026.09.01 | ₩57,400 | ₩58,100 | ₩55,500 | ₩57,900 | +0.87% | 9.9천 |
|---|
| 2026.08.31 | ₩56,700 | ₩57,800 | ₩56,200 | ₩57,700 | +1.76% | 7.1천 |
|---|
| 2026.08.28 | ₩56,500 | ₩57,700 | ₩56,400 | ₩56,700 | +0.35% | 8천 |
|---|
| 2026.08.27 | ₩56,300 | ₩57,500 | ₩55,700 | ₩56,600 | +0.53% | 8.2천 |
|---|
| 2026.08.26 | ₩55,700 | ₩57,500 | ₩55,600 | ₩56,700 | +1.80% | 4천 |
|---|
| 2026.08.25 | ₩55,500 | ₩56,100 | ₩55,500 | ₩56,100 | +1.08% | 234 |
|---|
| 2026.08.24 | ₩56,400 | ₩57,000 | ₩56,000 | ₩56,100 | -0.53% | 428 |
|---|
| 2026.08.21 | ₩56,100 | ₩56,900 | ₩55,800 | ₩56,900 | +1.43% | 800 |
|---|
| 2026.08.20 | ₩56,300 | ₩56,600 | ₩55,300 | ₩56,500 | +0.36% | 7.7천 |
|---|
| 2026.08.19 | ₩55,900 | ₩56,500 | ₩55,700 | ₩56,500 | +1.07% | 6.4천 |
|---|
| 2026.08.18 | ₩56,800 | ₩56,800 | ₩55,700 | ₩56,500 | -0.53% | 606 |
|---|
| 2026.08.14 | ₩56,900 | ₩56,900 | ₩56,100 | ₩56,800 | -0.18% | 422 |
|---|
| 2026.08.13 | ₩56,200 | ₩57,000 | ₩55,400 | ₩56,400 | +0.36% | 5.7천 |
|---|
| 2026.08.12 | ₩55,500 | ₩56,700 | ₩55,100 | ₩55,200 | -0.54% | 2천 |
|---|
| 2026.08.11 | ₩56,200 | ₩56,800 | ₩54,600 | ₩56,100 | -0.18% | 2.6천 |
|---|
| 2026.08.10 | ₩55,000 | ₩55,900 | ₩54,700 | ₩55,300 | +0.55% | 457 |
|---|
| 2026.08.07 | ₩56,000 | ₩56,000 | ₩54,900 | ₩54,900 | -1.96% | 429 |
|---|
| 2026.08.06 | ₩55,800 | ₩56,500 | ₩54,600 | ₩55,400 | -0.72% | 4.5천 |
|---|
| 2026.08.05 | ₩54,400 | ₩55,600 | ₩53,800 | ₩55,000 | +1.10% | 5.9천 |
|---|
| 2026.08.04 | ₩54,700 | ₩54,700 | ₩54,000 | ₩54,200 | -0.91% | 3.3천 |
|---|
| 2026.08.03 | ₩55,200 | ₩55,900 | ₩54,000 | ₩54,100 | -1.99% | 1.7천 |
|---|
| 2026.07.31 | ₩55,800 | ₩55,900 | ₩55,000 | ₩55,500 | -0.54% | 2.1천 |
|---|
| 2026.07.30 | ₩55,300 | ₩56,400 | ₩53,700 | ₩55,200 | -0.18% | 6.9천 |
|---|
| 2026.07.29 | ₩53,600 | ₩55,100 | ₩53,200 | ₩55,000 | +2.61% | 5.5천 |
|---|
| 2026.07.28 | ₩54,600 | ₩54,800 | ₩53,600 | ₩54,600 | 0.00% | 4.6천 |
|---|
| 2026.07.27 | ₩56,200 | ₩56,200 | ₩54,200 | ₩54,700 | -2.67% | 1천 |
|---|
| 2026.07.24 | ₩56,400 | ₩56,500 | ₩55,000 | ₩56,300 | -0.18% | 1천 |
|---|
| 2026.07.23 | ₩56,500 | ₩56,600 | ₩56,100 | ₩56,500 | 0.00% | 96 |
|---|
| 2026.07.22 | ₩56,200 | ₩56,600 | ₩56,000 | ₩56,500 | +0.53% | 1.8천 |
|---|
| 2026.07.21 | ₩56,100 | ₩56,500 | ₩55,600 | ₩56,100 | 0.00% | 3.9천 |
|---|
| 2026.07.20 | ₩55,400 | ₩56,600 | ₩55,200 | ₩56,100 | +1.26% | 5.3천 |
|---|
| 2026.07.16 | ₩55,900 | ₩56,200 | ₩55,300 | ₩56,000 | +0.18% | 5.4천 |
|---|
| 2026.07.15 | ₩55,700 | ₩56,400 | ₩55,500 | ₩55,600 | -0.18% | 5.4천 |
|---|
| 2026.07.14 | ₩54,400 | ₩55,800 | ₩54,400 | ₩55,700 | +2.39% | 7.7천 |
|---|
| 2026.07.13 | ₩55,400 | ₩55,900 | ₩54,100 | ₩55,300 | -0.18% | 5.9천 |
|---|
| 2026.07.10 | ₩55,000 | ₩55,600 | ₩53,500 | ₩54,700 | -0.55% | 4.1천 |
|---|
| 2026.07.09 | ₩55,000 | ₩56,000 | ₩53,600 | ₩53,900 | -2.00% | 3.4천 |
|---|
| 2026.07.08 | ₩56,100 | ₩56,600 | ₩54,600 | ₩55,000 | -1.96% | 3.4천 |
|---|
| 2026.07.07 | ₩55,300 | ₩56,700 | ₩55,100 | ₩55,800 | +0.90% | 4.4천 |
|---|
| 2026.07.06 | ₩54,000 | ₩55,400 | ₩53,900 | ₩54,500 | +0.93% | 900 |
|---|
| 2026.07.03 | ₩53,600 | ₩54,600 | ₩53,300 | ₩53,900 | +0.56% | 2.6천 |
|---|
| 2026.07.02 | ₩52,700 | ₩54,200 | ₩52,700 | ₩53,600 | +1.71% | 1천 |
|---|
| 2026.07.01 | ₩52,200 | ₩54,000 | ₩52,200 | ₩52,700 | +0.96% | 2.3천 |
|---|
| 2026.06.30 | ₩53,600 | ₩53,700 | ₩52,200 | ₩52,600 | -1.87% | 2.8천 |
|---|
| 2026.06.29 | ₩52,900 | ₩54,200 | ₩52,100 | ₩53,600 | +1.32% | 2.8천 |
|---|
| 2026.06.26 | ₩51,700 | ₩53,100 | ₩51,500 | ₩52,900 | +2.32% | 4.4천 |
|---|
| 2026.06.25 | ₩51,700 | ₩53,000 | ₩51,500 | ₩51,700 | 0.00% | 2.6천 |
|---|
| 2026.06.24 | ₩52,700 | ₩52,700 | ₩50,800 | ₩51,700 | -1.90% | 1.5천 |
|---|
| 2026.06.23 | ₩54,400 | ₩54,700 | ₩51,200 | ₩51,300 | -5.70% | 3.2천 |
|---|
| 2026.06.22 | ₩53,900 | ₩55,100 | ₩53,800 | ₩54,700 | +1.48% | 1.8천 |
|---|
| 2026.06.19 | ₩54,600 | ₩54,600 | ₩53,100 | ₩53,900 | -1.28% | 1.5천 |
|---|
| 2026.06.18 | ₩54,500 | ₩54,500 | ₩52,800 | ₩54,300 | -0.37% | 1.3천 |
|---|
| 2026.06.17 | ₩55,400 | ₩55,400 | ₩54,000 | ₩54,000 | -2.53% | 1.4천 |
|---|
| 2026.06.16 | ₩55,900 | ₩55,900 | ₩54,000 | ₩55,200 | -1.25% | 1.4천 |
|---|
| 2026.06.15 | ₩53,400 | ₩56,300 | ₩53,400 | ₩54,500 | +2.06% | 5.9천 |
|---|
| 2026.06.12 | ₩50,800 | ₩51,800 | ₩49,900 | ₩50,500 | -0.59% | 970 |
|---|
| 2026.06.11 | ₩49,550 | ₩50,900 | ₩49,050 | ₩49,500 | -0.10% | 2.3천 |
|---|
| 2026.06.10 | ₩52,100 | ₩52,100 | ₩49,200 | ₩49,550 | -4.89% | 2천 |
|---|
| 2026.06.09 | ₩50,000 | ₩50,900 | ₩49,650 | ₩49,650 | -0.70% | 1.4천 |
|---|
| 2026.06.08 | ₩51,500 | ₩51,500 | ₩49,150 | ₩49,450 | -3.98% | 5.3천 |
|---|
| 2026.06.05 | ₩51,700 | ₩51,900 | ₩51,200 | ₩51,400 | -0.58% | 1천 |
|---|
| 2026.06.04 | ₩50,700 | ₩52,100 | ₩50,700 | ₩51,600 | +1.78% | 3.2천 |
|---|
| 2026.06.02 | ₩51,600 | ₩51,600 | ₩50,300 | ₩50,400 | -2.33% | 3.7천 |
|---|
| 2026.06.01 | ₩54,400 | ₩54,400 | ₩51,600 | ₩51,600 | -5.15% | 5.4천 |
|---|
| 2026.05.29 | ₩54,300 | ₩54,300 | ₩52,600 | ₩53,600 | -1.29% | 2.8천 |
|---|
| 2026.05.28 | ₩54,800 | ₩54,900 | ₩53,000 | ₩53,000 | -3.28% | 3.4천 |
|---|
| 2026.05.27 | ₩55,100 | ₩55,100 | ₩53,900 | ₩55,000 | -0.18% | 3.6천 |
|---|
| 2026.05.26 | ₩57,000 | ₩57,100 | ₩55,000 | ₩55,100 | -3.33% | 3.7천 |
|---|
| 2026.05.22 | ₩55,800 | ₩58,000 | ₩55,800 | ₩56,400 | +1.08% | 2.2천 |
|---|
| 2026.05.21 | ₩56,000 | ₩57,300 | ₩55,400 | ₩55,900 | -0.18% | 1.7천 |
|---|
| 2026.05.20 | ₩56,100 | ₩57,200 | ₩55,200 | ₩55,200 | -1.60% | 1.8천 |
|---|
| 2026.05.19 | ₩58,300 | ₩58,300 | ₩56,200 | ₩56,500 | -3.09% | 7.5천 |
|---|
| 2026.05.18 | ₩59,400 | ₩59,400 | ₩58,000 | ₩58,200 | -2.02% | 1.4천 |
|---|
| 2026.05.15 | ₩59,500 | ₩60,200 | ₩58,500 | ₩59,500 | 0.00% | 1.9천 |
|---|
| 2026.05.14 | ₩59,700 | ₩60,000 | ₩59,000 | ₩59,900 | +0.34% | 1.2천 |
|---|
| 2026.05.13 | ₩60,000 | ₩60,000 | ₩58,000 | ₩59,700 | -0.50% | 5.4천 |
|---|
| 2026.05.12 | ₩61,100 | ₩61,100 | ₩59,200 | ₩59,800 | -2.13% | 7.6천 |
|---|
| 2026.05.11 | ₩60,300 | ₩61,200 | ₩59,900 | ₩60,900 | +1.00% | 7.3천 |
|---|
| 2026.05.08 | ₩58,100 | ₩60,700 | ₩58,000 | ₩60,300 | +3.79% | 3.2천 |
|---|
| 2026.05.07 | ₩59,000 | ₩59,500 | ₩57,500 | ₩58,100 | -1.53% | 1.4만 |
|---|
| 2026.05.06 | ₩59,500 | ₩59,600 | ₩57,900 | ₩58,100 | -2.35% | 4.3천 |
|---|
| 2026.05.04 | ₩61,000 | ₩61,000 | ₩58,800 | ₩59,000 | -3.28% | 6.3천 |
|---|
| 2026.04.30 | ₩60,200 | ₩60,900 | ₩59,600 | ₩60,200 | 0.00% | 5.4천 |
|---|
| 2026.04.29 | ₩60,300 | ₩61,500 | ₩59,900 | ₩60,200 | -0.17% | 5.5천 |
|---|
| 2026.04.28 | ₩60,000 | ₩61,200 | ₩59,900 | ₩60,900 | +1.50% | 2.2천 |
|---|
| 2026.04.27 | ₩61,500 | ₩62,200 | ₩60,400 | ₩60,400 | -1.79% | 5.4천 |
|---|
| 2026.04.24 | ₩60,300 | ₩61,300 | ₩60,300 | ₩61,000 | +1.16% | 1.6천 |
|---|
| 2026.04.23 | ₩60,500 | ₩61,000 | ₩60,000 | ₩60,400 | -0.17% | 2.4천 |
|---|
| 2026.04.22 | ₩59,300 | ₩60,700 | ₩59,300 | ₩60,500 | +2.02% | 1.6천 |
|---|
| 2026.04.21 | ₩60,800 | ₩60,900 | ₩59,800 | ₩60,100 | -1.15% | 1.5천 |
|---|
| 2026.04.20 | ₩60,800 | ₩61,800 | ₩59,800 | ₩60,600 | -0.33% | 4.2천 |
|---|
| 2026.04.17 | ₩60,400 | ₩60,900 | ₩59,800 | ₩60,900 | +0.83% | 2.4천 |
|---|
| 2026.04.16 | ₩60,100 | ₩60,200 | ₩59,600 | ₩60,200 | +0.17% | 2.5천 |
|---|
| 2026.04.15 | ₩59,600 | ₩60,700 | ₩59,500 | ₩60,100 | +0.84% | 2.5천 |
|---|
| 2026.04.14 | ₩58,600 | ₩59,800 | ₩58,400 | ₩59,400 | +1.37% | 2.5천 |
|---|
| 2026.04.13 | ₩59,000 | ₩59,600 | ₩58,100 | ₩58,300 | -1.19% | 2.5천 |
|---|
| 2026.04.10 | ₩59,800 | ₩59,900 | ₩58,800 | ₩59,000 | -1.34% | 1.4천 |
|---|
| 2026.04.09 | ₩60,100 | ₩60,800 | ₩58,900 | ₩59,800 | -0.50% | 1.6천 |
|---|
| 2026.04.08 | ₩60,000 | ₩60,600 | ₩60,000 | ₩60,100 | +0.17% | 1.5천 |
|---|
| 2026.04.07 | ₩60,600 | ₩60,800 | ₩59,600 | ₩59,600 | -1.65% | 2.3천 |
|---|
| 2026.04.06 | ₩60,500 | ₩61,100 | ₩59,500 | ₩60,600 | +0.17% | 1.2천 |
|---|
| 2026.04.03 | ₩60,200 | ₩61,200 | ₩59,300 | ₩60,500 | +0.50% | 3천 |
|---|
| 2026.04.02 | ₩60,200 | ₩61,400 | ₩59,500 | ₩59,500 | -1.16% | 5.1천 |
|---|
| 2026.04.01 | ₩60,400 | ₩60,500 | ₩59,200 | ₩59,700 | -1.16% | 7천 |
|---|
| 2026.03.31 | ₩59,600 | ₩60,300 | ₩59,200 | ₩60,300 | +1.17% | 1.6천 |
|---|
| 2026.03.30 | ₩59,900 | ₩60,400 | ₩58,400 | ₩60,000 | +0.17% | 2.1천 |
|---|
| 2026.03.27 | ₩59,300 | ₩60,000 | ₩57,500 | ₩59,900 | +1.01% | 3.8천 |
|---|
| 2026.03.26 | ₩58,800 | ₩59,800 | ₩58,300 | ₩59,700 | +1.53% | 5.1천 |
|---|
| 2026.03.25 | ₩57,600 | ₩58,800 | ₩57,600 | ₩58,800 | +2.08% | 3.1천 |
|---|
| 2026.03.24 | ₩57,400 | ₩58,400 | ₩56,900 | ₩57,600 | +0.35% | 2.6천 |
|---|
| 2026.03.23 | ₩57,600 | ₩58,100 | ₩57,000 | ₩57,500 | -0.17% | 3.2천 |
|---|
| 2026.03.20 | ₩58,100 | ₩58,500 | ₩57,200 | ₩58,400 | +0.52% | 6천 |
|---|
| 2026.03.19 | ₩59,000 | ₩60,400 | ₩58,600 | ₩59,900 | +1.53% | 7.9천 |
|---|
| 2026.03.18 | ₩59,000 | ₩59,500 | ₩58,600 | ₩59,000 | 0.00% | 2.8천 |
|---|
| 2026.03.17 | ₩59,400 | ₩59,400 | ₩58,100 | ₩58,900 | -0.84% | 2.8천 |
|---|
| 2026.03.16 | ₩58,000 | ₩58,900 | ₩57,600 | ₩58,700 | +1.21% | 3.5천 |
|---|
| 2026.03.13 | ₩57,500 | ₩58,000 | ₩56,700 | ₩58,000 | +0.87% | 1.6천 |
|---|
| 2026.03.12 | ₩57,000 | ₩58,000 | ₩56,800 | ₩57,600 | +1.05% | 1.2천 |
|---|
| 2026.03.11 | ₩56,800 | ₩58,500 | ₩56,600 | ₩57,400 | +1.06% | 3.5천 |
|---|
| 2026.03.10 | ₩56,300 | ₩57,400 | ₩55,700 | ₩56,600 | +0.53% | 7.4천 |
|---|
| 2026.03.09 | ₩55,500 | ₩56,300 | ₩55,000 | ₩56,300 | +1.44% | 5.3천 |
|---|
| 2026.03.06 | ₩57,600 | ₩58,000 | ₩56,000 | ₩58,000 | +0.69% | 4.5천 |
|---|
| 2026.03.05 | ₩57,400 | ₩58,300 | ₩56,500 | ₩58,000 | +1.05% | 3.2천 |
|---|
| 2026.03.04 | ₩59,200 | ₩59,200 | ₩55,000 | ₩55,700 | -5.91% | 5.1천 |
|---|
| 2026.03.03 | ₩59,000 | ₩60,600 | ₩59,000 | ₩59,600 | +1.02% | 3.5천 |
|---|
| 2026.02.27 | ₩59,500 | ₩60,700 | ₩59,100 | ₩60,700 | +2.02% | 3.5천 |
|---|
| 2026.02.26 | ₩62,500 | ₩62,500 | ₩59,600 | ₩59,700 | -4.48% | 5.2천 |
|---|
| 2026.02.25 | ₩60,600 | ₩62,200 | ₩60,600 | ₩61,500 | +1.49% | 3.5천 |
|---|
| 2026.02.24 | ₩60,900 | ₩60,900 | ₩59,300 | ₩60,500 | -0.66% | 3.8천 |
|---|
| 2026.02.23 | ₩61,300 | ₩62,300 | ₩60,700 | ₩60,900 | -0.65% | 1만 |
|---|
| 2026.02.20 | ₩62,500 | ₩62,500 | ₩60,100 | ₩61,100 | -2.24% | 4천 |
|---|
| 2026.02.19 | ₩59,500 | ₩62,700 | ₩59,500 | ₩62,500 | +5.04% | 1.5만 |
|---|
| 2026.02.13 | ₩58,000 | ₩59,400 | ₩57,600 | ₩59,300 | +2.24% | 5.5천 |
|---|
| 2026.02.12 | ₩58,000 | ₩58,000 | ₩57,500 | ₩58,000 | 0.00% | 4.1천 |
|---|
| 2026.02.11 | ₩58,200 | ₩58,200 | ₩57,300 | ₩57,800 | -0.69% | 1.4천 |
|---|
| 2026.02.10 | ₩57,300 | ₩57,800 | ₩56,800 | ₩57,800 | +0.87% | 2.2천 |
|---|
| 2026.02.09 | ₩58,100 | ₩58,600 | ₩56,900 | ₩57,300 | -1.38% | 3.7천 |
|---|
| 2026.02.06 | ₩56,800 | ₩59,000 | ₩55,500 | ₩58,100 | +2.29% | 8.4천 |
|---|
| 2026.02.05 | ₩58,200 | ₩58,200 | ₩56,200 | ₩57,000 | -2.06% | 3.6천 |
|---|
| 2026.02.04 | ₩57,000 | ₩57,900 | ₩56,700 | ₩57,600 | +1.05% | 1.9천 |
|---|
| 2026.02.03 | ₩56,700 | ₩57,000 | ₩56,200 | ₩57,000 | +0.53% | 4.6천 |
|---|
| 2026.02.02 | ₩57,000 | ₩57,900 | ₩55,400 | ₩56,700 | -0.53% | 3.4천 |
|---|
| 2026.01.30 | ₩58,100 | ₩58,200 | ₩56,300 | ₩57,100 | -1.72% | 3.5천 |
|---|
| 2026.01.29 | ₩58,600 | ₩58,900 | ₩58,100 | ₩58,100 | -0.85% | 3.1천 |
|---|
| 2026.01.28 | ₩58,800 | ₩59,300 | ₩57,400 | ₩58,700 | -0.17% | 7.1천 |
|---|
| 2026.01.27 | ₩57,300 | ₩58,800 | ₩56,700 | ₩58,600 | +2.27% | 7.8천 |
|---|
| 2026.01.26 | ₩55,500 | ₩57,300 | ₩55,100 | ₩57,300 | +3.24% | 4.5천 |
|---|
| 2026.01.23 | ₩55,000 | ₩55,900 | ₩54,500 | ₩55,400 | +0.73% | 984 |
|---|
| 2026.01.22 | ₩55,100 | ₩55,400 | ₩54,300 | ₩55,000 | -0.18% | 2.2천 |
|---|
| 2026.01.21 | ₩55,300 | ₩55,300 | ₩54,600 | ₩55,300 | 0.00% | 911 |
|---|
| 2026.01.20 | ₩55,200 | ₩55,400 | ₩54,100 | ₩55,400 | +0.36% | 1.4천 |
|---|
| 2026.01.19 | ₩55,200 | ₩55,300 | ₩53,800 | ₩55,200 | 0.00% | 3.3천 |
|---|
| 2026.01.16 | ₩55,300 | ₩55,400 | ₩54,100 | ₩55,200 | -0.18% | 1.5천 |
|---|
| 2026.01.15 | ₩54,600 | ₩55,300 | ₩53,600 | ₩55,300 | +1.28% | 1.9천 |
|---|
| 2026.01.14 | ₩55,400 | ₩55,400 | ₩54,500 | ₩55,300 | -0.18% | 670 |
|---|
| 2026.01.13 | ₩54,900 | ₩55,400 | ₩54,400 | ₩55,300 | +0.73% | 684 |
|---|
| 2026.01.12 | ₩54,000 | ₩55,000 | ₩53,100 | ₩55,000 | +1.85% | 2.8천 |
|---|
| 2026.01.09 | ₩54,600 | ₩54,800 | ₩54,200 | ₩54,600 | 0.00% | 776 |
|---|
| 2026.01.08 | ₩53,800 | ₩54,600 | ₩53,600 | ₩54,600 | +1.49% | 2.2천 |
|---|
| 2026.01.07 | ₩53,100 | ₩53,900 | ₩52,500 | ₩53,800 | +1.32% | 2.8천 |
|---|
| 2026.01.06 | ₩54,000 | ₩54,000 | ₩53,000 | ₩53,100 | -1.67% | 2.2천 |
|---|
| 2026.01.05 | ₩54,200 | ₩55,000 | ₩53,400 | ₩54,400 | +0.37% | 2.2천 |
|---|
| 2026.01.02 | ₩55,800 | ₩56,400 | ₩55,000 | ₩55,200 | -1.08% | 1.8천 |
|---|
| 2025.12.30 | ₩55,800 | ₩56,000 | ₩55,100 | ₩55,800 | 0.00% | 1.6천 |
|---|
| 2025.12.29 | ₩56,400 | ₩56,400 | ₩55,000 | ₩55,900 | -0.89% | 731 |
|---|
| 2025.12.26 | ₩56,200 | ₩56,200 | ₩55,200 | ₩55,900 | -0.53% | 2.3천 |
|---|
| 2025.12.24 | ₩56,500 | ₩56,600 | ₩55,700 | ₩56,200 | -0.53% | 881 |
|---|
| 2025.12.23 | ₩57,200 | ₩57,200 | ₩55,300 | ₩56,400 | -1.40% | 1.8천 |
|---|
| 2025.12.22 | ₩56,900 | ₩57,100 | ₩56,600 | ₩57,000 | +0.18% | 849 |
|---|
| 2025.12.19 | ₩57,000 | ₩57,400 | ₩56,500 | ₩57,100 | +0.18% | 1천 |
|---|
| 2025.12.18 | ₩56,900 | ₩57,000 | ₩56,200 | ₩56,900 | 0.00% | 1.2천 |
|---|
| 2025.12.17 | ₩56,500 | ₩56,900 | ₩55,000 | ₩56,900 | +0.71% | 1.4천 |
|---|
| 2025.12.16 | ₩56,000 | ₩56,400 | ₩55,200 | ₩56,100 | +0.18% | 2.7천 |
|---|
| 2025.12.15 | ₩56,000 | ₩56,000 | ₩55,200 | ₩55,600 | -0.71% | 729 |
|---|
| 2025.12.12 | ₩54,400 | ₩56,000 | ₩54,400 | ₩55,400 | +1.84% | 1.3천 |
|---|
| 2025.12.11 | ₩54,300 | ₩55,400 | ₩54,000 | ₩54,600 | +0.55% | 1.8천 |
|---|
| 2025.12.10 | ₩54,600 | ₩55,500 | ₩54,300 | ₩54,300 | -0.55% | 1.8천 |
|---|
| 2025.12.09 | ₩55,300 | ₩55,800 | ₩54,100 | ₩54,500 | -1.45% | 5.6천 |
|---|
| 2025.12.08 | ₩56,100 | ₩56,100 | ₩54,200 | ₩54,300 | -3.21% | 934 |
|---|
| 2025.12.05 | ₩56,100 | ₩56,100 | ₩55,100 | ₩55,300 | -1.43% | 849 |
|---|
| 2025.12.04 | ₩56,300 | ₩56,300 | ₩54,900 | ₩55,100 | -2.13% | 3.4천 |
|---|
| 2025.12.03 | ₩54,200 | ₩56,400 | ₩54,200 | ₩55,400 | +2.21% | 3천 |
|---|
| 2025.12.02 | ₩54,600 | ₩54,600 | ₩52,700 | ₩54,200 | -0.73% | 2.3천 |
|---|
| 2025.12.01 | ₩54,700 | ₩54,700 | ₩54,200 | ₩54,300 | -0.73% | 328 |
|---|
| 2025.11.28 | ₩54,000 | ₩54,800 | ₩53,900 | ₩54,800 | +1.48% | 766 |
|---|
| 2025.11.27 | ₩53,000 | ₩54,400 | ₩53,000 | ₩54,000 | +1.89% | 611 |
|---|
| 2025.11.26 | ₩54,000 | ₩54,200 | ₩53,600 | ₩53,900 | -0.19% | 653 |
|---|
| 2025.11.25 | ₩54,700 | ₩54,800 | ₩53,300 | ₩53,700 | -1.83% | 650 |
|---|
| 2025.11.24 | ₩53,600 | ₩53,900 | ₩53,400 | ₩53,500 | -0.19% | 693 |
|---|
| 2025.11.21 | ₩54,700 | ₩54,700 | ₩53,300 | ₩53,600 | -2.01% | 1.6천 |
|---|
| 2025.11.20 | ₩53,900 | ₩54,800 | ₩53,900 | ₩54,500 | +1.11% | 899 |
|---|
| 2025.11.19 | ₩53,800 | ₩54,100 | ₩53,700 | ₩54,000 | +0.37% | 1천 |
|---|
| 2025.11.18 | ₩54,700 | ₩54,700 | ₩53,600 | ₩53,800 | -1.65% | 1.3천 |
|---|
| 2025.11.17 | ₩53,500 | ₩54,500 | ₩53,500 | ₩54,500 | +1.87% | 2천 |
|---|
| 2025.11.14 | ₩53,300 | ₩53,600 | ₩52,900 | ₩53,500 | +0.38% | 1.9천 |
|---|
| 2025.11.13 | ₩52,500 | ₩53,700 | ₩52,100 | ₩53,300 | +1.52% | 1.4천 |
|---|
| 2025.11.12 | ₩53,000 | ₩53,300 | ₩51,900 | ₩52,500 | -0.94% | 2.1천 |
|---|
| 2025.11.11 | ₩53,500 | ₩53,500 | ₩52,500 | ₩53,000 | -0.93% | 981 |
|---|
| 2025.11.10 | ₩53,900 | ₩53,900 | ₩52,600 | ₩53,100 | -1.48% | 4.8천 |
|---|
| 2025.11.07 | ₩53,000 | ₩53,000 | ₩51,600 | ₩52,400 | -1.13% | 6.3천 |
|---|
| 2025.11.06 | ₩51,000 | ₩52,500 | ₩50,600 | ₩52,500 | +2.94% | 595 |
|---|
| 2025.11.05 | ₩52,200 | ₩52,200 | ₩50,300 | ₩51,000 | -2.30% | 1.4천 |
|---|
| 2025.11.04 | ₩50,500 | ₩50,900 | ₩50,300 | ₩50,900 | +0.79% | 2천 |
|---|
| 2025.11.03 | ₩51,700 | ₩51,700 | ₩50,500 | ₩50,600 | -2.13% | 2.4천 |
|---|
| 2025.10.31 | ₩52,500 | ₩52,500 | ₩51,700 | ₩51,700 | -1.52% | 845 |
|---|
| 2025.10.30 | ₩52,800 | ₩53,000 | ₩52,000 | ₩52,400 | -0.76% | 714 |
|---|
| 2025.10.29 | ₩52,000 | ₩54,800 | ₩51,800 | ₩52,700 | +1.35% | 1.2천 |
|---|
| 2025.10.28 | ₩51,700 | ₩52,800 | ₩51,500 | ₩52,000 | +0.58% | 1.1천 |
|---|
| 2025.10.27 | ₩51,600 | ₩52,200 | ₩51,400 | ₩51,700 | +0.19% | 1천 |
|---|
| 2025.10.24 | ₩52,200 | ₩52,500 | ₩51,300 | ₩51,600 | -1.15% | 2천 |
|---|
| 2025.10.23 | ₩52,200 | ₩52,200 | ₩51,600 | ₩52,200 | 0.00% | 636 |
|---|
| 2025.10.22 | ₩52,200 | ₩52,500 | ₩51,700 | ₩52,300 | +0.19% | 351 |
|---|
| 2025.10.21 | ₩53,200 | ₩53,200 | ₩51,600 | ₩52,200 | -1.88% | 1.7천 |
|---|
| 2025.10.20 | ₩52,900 | ₩53,000 | ₩52,000 | ₩52,600 | -0.57% | 1.8천 |
|---|
| 2025.10.17 | ₩52,700 | ₩53,300 | ₩52,700 | ₩52,900 | +0.38% | 419 |
|---|
| 2025.10.16 | ₩52,900 | ₩54,000 | ₩52,900 | ₩53,200 | +0.57% | 1.4천 |
|---|
| 2025.10.15 | ₩53,700 | ₩54,000 | ₩52,900 | ₩53,400 | -0.56% | 679 |
|---|
| 2025.10.14 | ₩53,600 | ₩53,600 | ₩52,900 | ₩52,900 | -1.31% | 1.7천 |
|---|
| 2025.10.13 | ₩53,000 | ₩54,700 | ₩53,000 | ₩53,600 | +1.13% | 1.3천 |
|---|
| 2025.10.10 | ₩54,700 | ₩54,800 | ₩53,600 | ₩54,100 | -1.10% | 1.4천 |
|---|