시장 데이터를 불러오는 중
전체 종목
신일전자 과거 주가
002700.KS · KOSPI
주요 제품·사업: 가정용 전기기구(선풍기,난로,세탁기),전자기구,연구기구 제조,수출입
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002700.KS · KOSPI
주요 제품·사업: 가정용 전기기구(선풍기,난로,세탁기),전자기구,연구기구 제조,수출입
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,052 | ₩1,056 | ₩1,030 | ₩1,040 | -1.14% | 42.1만 |
| 2026.10.07 | ₩1,030 | ₩1,056 | ₩1,030 | ₩1,048 | +1.75% | 89.2만 |
| 2026.10.06 | ₩1,011 | ₩1,029 | ₩1,003 | ₩1,024 | +1.29% | 72.7만 |
| 2026.10.02 | ₩1,005 | ₩1,012 | ₩999 | ₩1,010 | +0.50% | 60.4만 |
| 2026.10.01 | ₩999 | ₩1,008 | ₩993 | ₩1,005 | +0.60% | 57.1만 |
| 2026.09.30 | ₩986 | ₩1,006 | ₩985 | ₩994 | +0.81% | 85.6만 |
| 2026.09.29 | ₩928 | ₩1,009 | ₩920 | ₩980 | +5.60% | 256.7만 |
| 2026.09.28 | ₩921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩919 |
| ₩935 |
| +1.52% |
| 28.4만 |
| 2026.09.23 | ₩928 | ₩940 | ₩920 | ₩921 | -0.75% | 19.4만 |
|---|
| 2026.09.22 | ₩936 | ₩937 | ₩919 | ₩926 | -1.07% | 52.2만 |
|---|
| 2026.09.21 | ₩958 | ₩959 | ₩933 | ₩934 | -2.51% | 57.2만 |
|---|
| 2026.09.18 | ₩960 | ₩965 | ₩954 | ₩955 | -0.52% | 18.6만 |
|---|
| 2026.09.17 | ₩964 | ₩966 | ₩954 | ₩956 | -0.83% | 26.6만 |
|---|
| 2026.09.16 | ₩973 | ₩973 | ₩962 | ₩964 | -0.92% | 23.4만 |
|---|
| 2026.09.15 | ₩965 | ₩979 | ₩962 | ₩970 | +0.52% | 19.1만 |
|---|
| 2026.09.14 | ₩982 | ₩982 | ₩965 | ₩974 | -0.81% | 34.5만 |
|---|
| 2026.09.11 | ₩987 | ₩991 | ₩976 | ₩983 | -0.41% | 17.3만 |
|---|
| 2026.09.10 | ₩982 | ₩993 | ₩979 | ₩987 | +0.51% | 21.7만 |
|---|
| 2026.09.09 | ₩981 | ₩990 | ₩979 | ₩982 | +0.10% | 24.9만 |
|---|
| 2026.09.08 | ₩987 | ₩998 | ₩979 | ₩986 | -0.10% | 44.1만 |
|---|
| 2026.09.07 | ₩1,002 | ₩1,003 | ₩987 | ₩989 | -1.30% | 44.6만 |
|---|
| 2026.09.04 | ₩992 | ₩999 | ₩986 | ₩997 | +0.50% | 38.1만 |
|---|
| 2026.09.03 | ₩994 | ₩999 | ₩982 | ₩992 | -0.20% | 38.6만 |
|---|
| 2026.09.02 | ₩998 | ₩998 | ₩989 | ₩994 | -0.40% | 30.1만 |
|---|
| 2026.09.01 | ₩999 | ₩1,004 | ₩989 | ₩1,001 | +0.20% | 37.4만 |
|---|
| 2026.08.31 | ₩1,002 | ₩1,005 | ₩990 | ₩1,000 | -0.20% | 34.7만 |
|---|
| 2026.08.28 | ₩994 | ₩1,014 | ₩989 | ₩1,008 | +1.41% | 45.8만 |
|---|
| 2026.08.27 | ₩1,008 | ₩1,013 | ₩990 | ₩993 | -1.49% | 47.7만 |
|---|
| 2026.08.26 | ₩990 | ₩1,005 | ₩977 | ₩1,004 | +1.41% | 58.2만 |
|---|
| 2026.08.25 | ₩970 | ₩990 | ₩949 | ₩984 | +1.44% | 86.8만 |
|---|
| 2026.08.24 | ₩999 | ₩1,004 | ₩947 | ₩970 | -2.90% | 97.8만 |
|---|
| 2026.08.21 | ₩1,003 | ₩1,006 | ₩997 | ₩998 | -0.50% | 52.2만 |
|---|
| 2026.08.20 | ₩1,002 | ₩1,013 | ₩1,000 | ₩1,008 | +0.60% | 50.5만 |
|---|
| 2026.08.19 | ₩1,012 | ₩1,012 | ₩1,000 | ₩1,001 | -1.09% | 49.4만 |
|---|
| 2026.08.18 | ₩1,025 | ₩1,026 | ₩1,005 | ₩1,015 | -0.98% | 74.2만 |
|---|
| 2026.08.14 | ₩1,007 | ₩1,040 | ₩999 | ₩1,018 | +1.09% | 138.5만 |
|---|
| 2026.08.13 | ₩1,017 | ₩1,017 | ₩995 | ₩996 | -2.06% | 184.8만 |
|---|
| 2026.08.12 | ₩1,046 | ₩1,046 | ₩1,010 | ₩1,012 | -3.25% | 127만 |
|---|
| 2026.08.11 | ₩1,030 | ₩1,038 | ₩1,016 | ₩1,037 | +0.68% | 55.8만 |
|---|
| 2026.08.10 | ₩1,033 | ₩1,035 | ₩1,011 | ₩1,029 | -0.39% | 97.5만 |
|---|
| 2026.08.07 | ₩1,063 | ₩1,070 | ₩1,027 | ₩1,032 | -2.92% | 106.1만 |
|---|
| 2026.08.06 | ₩1,104 | ₩1,111 | ₩1,060 | ₩1,061 | -3.89% | 135.4만 |
|---|
| 2026.08.05 | ₩1,107 | ₩1,122 | ₩1,095 | ₩1,097 | -0.90% | 174.5만 |
|---|
| 2026.08.04 | ₩1,139 | ₩1,144 | ₩1,086 | ₩1,093 | -4.04% | 263.9만 |
|---|
| 2026.08.03 | ₩1,086 | ₩1,250 | ₩1,086 | ₩1,104 | +1.66% | 1224.7만 |
|---|
| 2026.07.31 | ₩1,030 | ₩1,071 | ₩1,015 | ₩1,066 | +3.50% | 187.8만 |
|---|
| 2026.07.30 | ₩1,006 | ₩1,038 | ₩1,006 | ₩1,010 | +0.40% | 123.1만 |
|---|
| 2026.07.29 | ₩1,074 | ₩1,086 | ₩994 | ₩1,003 | -6.61% | 236만 |
|---|
| 2026.07.28 | ₩1,126 | ₩1,150 | ₩1,050 | ₩1,058 | -6.04% | 410.6만 |
|---|
| 2026.07.27 | ₩1,088 | ₩1,198 | ₩1,088 | ₩1,108 | +1.84% | 1685.7만 |
|---|
| 2026.07.24 | ₩1,017 | ₩1,186 | ₩1,003 | ₩1,051 | +3.34% | 1746.6만 |
|---|
| 2026.07.23 | ₩1,005 | ₩1,018 | ₩996 | ₩1,016 | +1.09% | 152.5만 |
|---|
| 2026.07.22 | ₩1,050 | ₩1,063 | ₩1,003 | ₩1,003 | -4.48% | 213.3만 |
|---|
| 2026.07.21 | ₩1,065 | ₩1,075 | ₩1,025 | ₩1,043 | -2.07% | 197.1만 |
|---|
| 2026.07.20 | ₩1,118 | ₩1,155 | ₩1,065 | ₩1,065 | -4.74% | 314.6만 |
|---|
| 2026.07.16 | ₩1,130 | ₩1,268 | ₩1,103 | ₩1,130 | 0.00% | 2692.3만 |
|---|
| 2026.07.15 | ₩1,092 | ₩1,247 | ₩1,090 | ₩1,136 | +4.03% | 1431.5만 |
|---|
| 2026.07.14 | ₩1,177 | ₩1,228 | ₩1,078 | ₩1,092 | -7.22% | 1040.9만 |
|---|
| 2026.07.13 | ₩1,136 | ₩1,380 | ₩1,136 | ₩1,195 | +5.19% | 4380만 |
|---|
| 2026.07.10 | ₩1,061 | ₩1,107 | ₩1,061 | ₩1,088 | +2.54% | 96.8만 |
|---|
| 2026.07.09 | ₩1,069 | ₩1,089 | ₩1,041 | ₩1,059 | -0.94% | 117.1만 |
|---|
| 2026.07.08 | ₩1,122 | ₩1,133 | ₩1,070 | ₩1,083 | -3.48% | 235.6만 |
|---|
| 2026.07.07 | ₩1,273 | ₩1,295 | ₩1,121 | ₩1,136 | -10.76% | 441.2만 |
|---|
| 2026.07.06 | ₩1,177 | ₩1,430 | ₩1,177 | ₩1,284 | +9.09% | 3449.2만 |
|---|
| 2026.07.03 | ₩1,132 | ₩1,230 | ₩1,080 | ₩1,167 | +3.09% | 247.5만 |
|---|
| 2026.07.02 | ₩1,141 | ₩1,169 | ₩1,125 | ₩1,132 | -0.79% | 37.8만 |
|---|
| 2026.07.01 | ₩1,134 | ₩1,178 | ₩1,124 | ₩1,150 | +1.41% | 42.7만 |
|---|
| 2026.06.30 | ₩1,140 | ₩1,179 | ₩1,130 | ₩1,134 | -0.53% | 42.2만 |
|---|
| 2026.06.29 | ₩1,021 | ₩1,155 | ₩1,021 | ₩1,150 | +12.63% | 54.1만 |
|---|
| 2026.06.26 | ₩1,050 | ₩1,053 | ₩1,010 | ₩1,016 | -3.24% | 62.5만 |
|---|
| 2026.06.25 | ₩1,104 | ₩1,120 | ₩994 | ₩1,046 | -5.25% | 68.7만 |
|---|
| 2026.06.24 | ₩1,058 | ₩1,110 | ₩1,058 | ₩1,104 | +4.35% | 72.4만 |
|---|
| 2026.06.23 | ₩1,130 | ₩1,150 | ₩1,070 | ₩1,070 | -5.31% | 68.4만 |
|---|
| 2026.06.22 | ₩1,145 | ₩1,167 | ₩1,142 | ₩1,146 | +0.09% | 37.8만 |
|---|
| 2026.06.19 | ₩1,223 | ₩1,232 | ₩1,146 | ₩1,167 | -4.58% | 66.2만 |
|---|
| 2026.06.18 | ₩1,276 | ₩1,284 | ₩1,218 | ₩1,221 | -4.31% | 71.6만 |
|---|
| 2026.06.17 | ₩1,211 | ₩1,299 | ₩1,189 | ₩1,270 | +4.87% | 141.4만 |
|---|
| 2026.06.16 | ₩1,189 | ₩1,217 | ₩1,186 | ₩1,211 | +1.85% | 40.3만 |
|---|
| 2026.06.15 | ₩1,155 | ₩1,208 | ₩1,155 | ₩1,189 | +2.94% | 37.1만 |
|---|
| 2026.06.12 | ₩1,135 | ₩1,164 | ₩1,132 | ₩1,147 | +1.06% | 38.6만 |
|---|
| 2026.06.11 | ₩1,115 | ₩1,151 | ₩1,114 | ₩1,128 | +1.17% | 42.7만 |
|---|
| 2026.06.10 | ₩1,140 | ₩1,161 | ₩1,114 | ₩1,138 | -0.18% | 302 |
|---|
| 2026.06.09 | ₩1,125 | ₩1,190 | ₩1,125 | ₩1,151 | +2.31% | 48.1만 |
|---|
| 2026.06.08 | ₩1,169 | ₩1,169 | ₩1,120 | ₩1,125 | -3.76% | 95만 |
|---|
| 2026.06.05 | ₩1,178 | ₩1,199 | ₩1,167 | ₩1,190 | +1.02% | 36.3만 |
|---|
| 2026.06.04 | ₩1,220 | ₩1,300 | ₩1,138 | ₩1,184 | -2.95% | 90.3만 |
|---|
| 2026.06.02 | ₩1,242 | ₩1,245 | ₩1,175 | ₩1,214 | -2.25% | 85.8만 |
|---|
| 2026.06.01 | ₩1,224 | ₩1,285 | ₩1,224 | ₩1,242 | +1.47% | 99.2만 |
|---|
| 2026.05.29 | ₩1,252 | ₩1,261 | ₩1,210 | ₩1,226 | -2.08% | 41.3만 |
|---|
| 2026.05.28 | ₩1,263 | ₩1,274 | ₩1,210 | ₩1,246 | -1.35% | 82.6만 |
|---|
| 2026.05.27 | ₩1,307 | ₩1,313 | ₩1,260 | ₩1,262 | -3.44% | 104.3만 |
|---|
| 2026.05.26 | ₩1,344 | ₩1,353 | ₩1,307 | ₩1,307 | -2.75% | 74.4만 |
|---|
| 2026.05.22 | ₩1,318 | ₩1,361 | ₩1,317 | ₩1,342 | +1.82% | 32.6만 |
|---|
| 2026.05.21 | ₩1,337 | ₩1,373 | ₩1,308 | ₩1,315 | -1.65% | 60.3만 |
|---|
| 2026.05.20 | ₩1,384 | ₩1,384 | ₩1,310 | ₩1,331 | -3.83% | 87.4만 |
|---|
| 2026.05.19 | ₩1,400 | ₩1,417 | ₩1,370 | ₩1,384 | -1.14% | 51.9만 |
|---|
| 2026.05.18 | ₩1,410 | ₩1,421 | ₩1,375 | ₩1,401 | -0.64% | 61.8만 |
|---|
| 2026.05.15 | ₩1,414 | ₩1,434 | ₩1,384 | ₩1,404 | -0.71% | 103.5만 |
|---|
| 2026.05.14 | ₩1,414 | ₩1,437 | ₩1,399 | ₩1,413 | -0.07% | 70.2만 |
|---|
| 2026.05.13 | ₩1,370 | ₩1,440 | ₩1,367 | ₩1,422 | +3.80% | 108.6만 |
|---|
| 2026.05.12 | ₩1,360 | ₩1,402 | ₩1,359 | ₩1,366 | +0.44% | 84.4만 |
|---|
| 2026.05.11 | ₩1,418 | ₩1,423 | ₩1,370 | ₩1,377 | -2.89% | 89.2만 |
|---|
| 2026.05.08 | ₩1,417 | ₩1,448 | ₩1,412 | ₩1,418 | +0.07% | 64.1만 |
|---|
| 2026.05.07 | ₩1,440 | ₩1,446 | ₩1,413 | ₩1,417 | -1.60% | 55.7만 |
|---|
| 2026.05.06 | ₩1,467 | ₩1,474 | ₩1,436 | ₩1,440 | -1.84% | 70.8만 |
|---|
| 2026.05.04 | ₩1,479 | ₩1,501 | ₩1,462 | ₩1,465 | -0.95% | 73.4만 |
|---|
| 2026.04.30 | ₩1,468 | ₩1,486 | ₩1,457 | ₩1,474 | +0.41% | 56.3만 |
|---|
| 2026.04.29 | ₩1,457 | ₩1,467 | ₩1,443 | ₩1,466 | +0.62% | 52.1만 |
|---|
| 2026.04.28 | ₩1,469 | ₩1,476 | ₩1,460 | ₩1,465 | -0.27% | 37.4만 |
|---|
| 2026.04.27 | ₩1,480 | ₩1,489 | ₩1,468 | ₩1,472 | -0.54% | 65.6만 |
|---|
| 2026.04.24 | ₩1,466 | ₩1,484 | ₩1,466 | ₩1,478 | +0.82% | 47.1만 |
|---|
| 2026.04.23 | ₩1,497 | ₩1,497 | ₩1,447 | ₩1,462 | -2.34% | 53.4만 |
|---|
| 2026.04.22 | ₩1,470 | ₩1,472 | ₩1,455 | ₩1,456 | -0.95% | 59.3만 |
|---|
| 2026.04.21 | ₩1,471 | ₩1,487 | ₩1,467 | ₩1,470 | -0.07% | 43.6만 |
|---|
| 2026.04.20 | ₩1,482 | ₩1,494 | ₩1,468 | ₩1,471 | -0.74% | 65.6만 |
|---|
| 2026.04.17 | ₩1,493 | ₩1,495 | ₩1,474 | ₩1,478 | -1.00% | 64.4만 |
|---|
| 2026.04.16 | ₩1,456 | ₩1,495 | ₩1,456 | ₩1,491 | +2.40% | 111.1만 |
|---|
| 2026.04.15 | ₩1,450 | ₩1,462 | ₩1,435 | ₩1,455 | +0.34% | 80만 |
|---|
| 2026.04.14 | ₩1,424 | ₩1,444 | ₩1,414 | ₩1,437 | +0.91% | 86.7만 |
|---|
| 2026.04.13 | ₩1,385 | ₩1,418 | ₩1,379 | ₩1,411 | +1.88% | 67.9만 |
|---|
| 2026.04.10 | ₩1,375 | ₩1,395 | ₩1,375 | ₩1,387 | +0.87% | 43.4만 |
|---|
| 2026.04.09 | ₩1,385 | ₩1,385 | ₩1,372 | ₩1,376 | -0.65% | 16.2만 |
|---|
| 2026.04.08 | ₩1,376 | ₩1,390 | ₩1,370 | ₩1,381 | +0.36% | 51.2만 |
|---|
| 2026.04.07 | ₩1,382 | ₩1,385 | ₩1,364 | ₩1,375 | -0.51% | 25만 |
|---|
| 2026.04.06 | ₩1,385 | ₩1,393 | ₩1,371 | ₩1,382 | -0.22% | 26.2만 |
|---|
| 2026.04.03 | ₩1,387 | ₩1,391 | ₩1,382 | ₩1,385 | -0.14% | 26.9만 |
|---|
| 2026.04.02 | ₩1,400 | ₩1,404 | ₩1,373 | ₩1,378 | -1.57% | 41.1만 |
|---|
| 2026.04.01 | ₩1,387 | ₩1,404 | ₩1,387 | ₩1,400 | +0.94% | 58.5만 |
|---|
| 2026.03.31 | ₩1,382 | ₩1,390 | ₩1,363 | ₩1,380 | -0.14% | 35.9만 |
|---|
| 2026.03.30 | ₩1,377 | ₩1,386 | ₩1,345 | ₩1,382 | +0.36% | 24.6만 |
|---|
| 2026.03.27 | ₩1,370 | ₩1,391 | ₩1,366 | ₩1,390 | +1.46% | 68만 |
|---|
| 2026.03.26 | ₩1,400 | ₩1,405 | ₩1,381 | ₩1,382 | -1.29% | 37.2만 |
|---|
| 2026.03.25 | ₩1,385 | ₩1,408 | ₩1,377 | ₩1,396 | +0.79% | 67.2만 |
|---|
| 2026.03.24 | ₩1,377 | ₩1,395 | ₩1,359 | ₩1,380 | +0.22% | 41.9만 |
|---|
| 2026.03.23 | ₩1,358 | ₩1,377 | ₩1,347 | ₩1,374 | +1.18% | 39.7만 |
|---|
| 2026.03.20 | ₩1,367 | ₩1,372 | ₩1,361 | ₩1,369 | +0.15% | 27.5만 |
|---|
| 2026.03.19 | ₩1,358 | ₩1,362 | ₩1,346 | ₩1,362 | +0.29% | 21.2만 |
|---|
| 2026.03.18 | ₩1,372 | ₩1,383 | ₩1,360 | ₩1,363 | -0.66% | 54.6만 |
|---|
| 2026.03.17 | ₩1,387 | ₩1,387 | ₩1,366 | ₩1,376 | -0.79% | 26.4만 |
|---|
| 2026.03.16 | ₩1,380 | ₩1,389 | ₩1,366 | ₩1,387 | +0.51% | 30.9만 |
|---|
| 2026.03.13 | ₩1,352 | ₩1,392 | ₩1,340 | ₩1,387 | +2.59% | 59.8만 |
|---|
| 2026.03.12 | ₩1,358 | ₩1,364 | ₩1,344 | ₩1,364 | +0.44% | 33.7만 |
|---|
| 2026.03.11 | ₩1,342 | ₩1,363 | ₩1,330 | ₩1,358 | +1.19% | 38.7만 |
|---|
| 2026.03.10 | ₩1,349 | ₩1,354 | ₩1,323 | ₩1,335 | -1.04% | 22.6만 |
|---|
| 2026.03.09 | ₩1,305 | ₩1,335 | ₩1,305 | ₩1,327 | +1.69% | 32.8만 |
|---|
| 2026.03.06 | ₩1,341 | ₩1,358 | ₩1,330 | ₩1,358 | +1.27% | 35.8만 |
|---|
| 2026.03.05 | ₩1,300 | ₩1,345 | ₩1,300 | ₩1,343 | +3.31% | 65.8만 |
|---|
| 2026.03.04 | ₩1,310 | ₩1,330 | ₩1,261 | ₩1,281 | -2.21% | 165.6만 |
|---|
| 2026.03.03 | ₩1,358 | ₩1,375 | ₩1,335 | ₩1,336 | -1.62% | 51.9만 |
|---|
| 2026.02.27 | ₩1,381 | ₩1,383 | ₩1,372 | ₩1,377 | -0.29% | 34.1만 |
|---|
| 2026.02.26 | ₩1,409 | ₩1,409 | ₩1,385 | ₩1,385 | -1.70% | 61.7만 |
|---|
| 2026.02.25 | ₩1,416 | ₩1,416 | ₩1,400 | ₩1,410 | -0.42% | 59.1만 |
|---|
| 2026.02.24 | ₩1,424 | ₩1,424 | ₩1,410 | ₩1,416 | -0.56% | 46.2만 |
|---|
| 2026.02.23 | ₩1,395 | ₩1,424 | ₩1,395 | ₩1,424 | +2.08% | 70.9만 |
|---|
| 2026.02.20 | ₩1,393 | ₩1,395 | ₩1,380 | ₩1,394 | +0.07% | 46.9만 |
|---|
| 2026.02.19 | ₩1,407 | ₩1,407 | ₩1,389 | ₩1,392 | -1.07% | 43.3만 |
|---|
| 2026.02.13 | ₩1,407 | ₩1,407 | ₩1,390 | ₩1,403 | -0.28% | 45.1만 |
|---|
| 2026.02.12 | ₩1,417 | ₩1,417 | ₩1,402 | ₩1,408 | -0.64% | 33만 |
|---|
| 2026.02.11 | ₩1,397 | ₩1,414 | ₩1,386 | ₩1,411 | +1.00% | 51.1만 |
|---|
| 2026.02.10 | ₩1,397 | ₩1,399 | ₩1,385 | ₩1,397 | 0.00% | 33.3만 |
|---|
| 2026.02.09 | ₩1,394 | ₩1,402 | ₩1,380 | ₩1,397 | +0.22% | 58.7만 |
|---|
| 2026.02.06 | ₩1,371 | ₩1,391 | ₩1,350 | ₩1,389 | +1.31% | 77.4만 |
|---|
| 2026.02.05 | ₩1,351 | ₩1,390 | ₩1,345 | ₩1,371 | +1.48% | 115.8만 |
|---|
| 2026.02.04 | ₩1,344 | ₩1,356 | ₩1,331 | ₩1,353 | +0.67% | 61.5만 |
|---|
| 2026.02.03 | ₩1,332 | ₩1,347 | ₩1,330 | ₩1,346 | +1.05% | 65.2만 |
|---|
| 2026.02.02 | ₩1,323 | ₩1,337 | ₩1,315 | ₩1,334 | +0.83% | 83.6만 |
|---|
| 2026.01.30 | ₩1,323 | ₩1,342 | ₩1,321 | ₩1,330 | +0.53% | 80.8만 |
|---|
| 2026.01.29 | ₩1,318 | ₩1,329 | ₩1,307 | ₩1,323 | +0.38% | 52.5만 |
|---|
| 2026.01.28 | ₩1,329 | ₩1,334 | ₩1,318 | ₩1,320 | -0.68% | 51.2만 |
|---|
| 2026.01.27 | ₩1,336 | ₩1,337 | ₩1,326 | ₩1,329 | -0.52% | 36.9만 |
|---|
| 2026.01.26 | ₩1,310 | ₩1,360 | ₩1,308 | ₩1,333 | +1.76% | 122.1만 |
|---|
| 2026.01.23 | ₩1,306 | ₩1,312 | ₩1,299 | ₩1,310 | +0.31% | 26.1만 |
|---|
| 2026.01.22 | ₩1,305 | ₩1,312 | ₩1,297 | ₩1,308 | +0.23% | 45.6만 |
|---|
| 2026.01.21 | ₩1,301 | ₩1,315 | ₩1,296 | ₩1,312 | +0.85% | 30.3만 |
|---|
| 2026.01.20 | ₩1,301 | ₩1,326 | ₩1,300 | ₩1,314 | +1.00% | 37.5만 |
|---|
| 2026.01.19 | ₩1,303 | ₩1,320 | ₩1,299 | ₩1,301 | -0.15% | 20.9만 |
|---|
| 2026.01.16 | ₩1,303 | ₩1,306 | ₩1,301 | ₩1,303 | 0.00% | 8.1만 |
|---|
| 2026.01.15 | ₩1,306 | ₩1,310 | ₩1,299 | ₩1,303 | -0.23% | 22.8만 |
|---|
| 2026.01.14 | ₩1,306 | ₩1,313 | ₩1,303 | ₩1,306 | 0.00% | 21.9만 |
|---|
| 2026.01.13 | ₩1,310 | ₩1,314 | ₩1,304 | ₩1,306 | -0.31% | 15.7만 |
|---|
| 2026.01.12 | ₩1,315 | ₩1,320 | ₩1,309 | ₩1,310 | -0.38% | 18만 |
|---|
| 2026.01.09 | ₩1,301 | ₩1,320 | ₩1,301 | ₩1,315 | +1.08% | 21.1만 |
|---|
| 2026.01.08 | ₩1,311 | ₩1,318 | ₩1,300 | ₩1,306 | -0.38% | 21.9만 |
|---|
| 2026.01.07 | ₩1,308 | ₩1,329 | ₩1,305 | ₩1,311 | +0.23% | 33만 |
|---|
| 2026.01.06 | ₩1,315 | ₩1,318 | ₩1,308 | ₩1,308 | -0.53% | 25.9만 |
|---|
| 2026.01.05 | ₩1,310 | ₩1,336 | ₩1,308 | ₩1,318 | +0.61% | 45.1만 |
|---|
| 2026.01.02 | ₩1,300 | ₩1,429 | ₩1,297 | ₩1,315 | +1.15% | 342.7만 |
|---|
| 2025.12.30 | ₩1,297 | ₩1,315 | ₩1,294 | ₩1,308 | +0.85% | 9.1만 |
|---|
| 2025.12.29 | ₩1,318 | ₩1,318 | ₩1,299 | ₩1,300 | -1.37% | 23.5만 |
|---|
| 2025.12.26 | ₩1,313 | ₩1,322 | ₩1,310 | ₩1,318 | +0.38% | 25.3만 |
|---|
| 2025.12.24 | ₩1,313 | ₩1,318 | ₩1,308 | ₩1,313 | 0.00% | 14.7만 |
|---|
| 2025.12.23 | ₩1,325 | ₩1,332 | ₩1,312 | ₩1,313 | -0.91% | 15.1만 |
|---|
| 2025.12.22 | ₩1,321 | ₩1,335 | ₩1,321 | ₩1,327 | +0.45% | 8.6만 |
|---|
| 2025.12.19 | ₩1,321 | ₩1,338 | ₩1,320 | ₩1,320 | -0.08% | 14만 |
|---|
| 2025.12.18 | ₩1,324 | ₩1,330 | ₩1,316 | ₩1,320 | -0.30% | 25.8만 |
|---|
| 2025.12.17 | ₩1,315 | ₩1,340 | ₩1,315 | ₩1,332 | +1.29% | 28.5만 |
|---|
| 2025.12.16 | ₩1,336 | ₩1,336 | ₩1,313 | ₩1,317 | -1.42% | 29.6만 |
|---|
| 2025.12.15 | ₩1,336 | ₩1,345 | ₩1,329 | ₩1,336 | 0.00% | 25.6만 |
|---|
| 2025.12.12 | ₩1,328 | ₩1,340 | ₩1,328 | ₩1,336 | +0.60% | 18.8만 |
|---|
| 2025.12.11 | ₩1,314 | ₩1,331 | ₩1,309 | ₩1,327 | +0.99% | 28.9만 |
|---|
| 2025.12.10 | ₩1,320 | ₩1,326 | ₩1,310 | ₩1,314 | -0.45% | 23.3만 |
|---|
| 2025.12.09 | ₩1,324 | ₩1,329 | ₩1,307 | ₩1,320 | -0.30% | 22.7만 |
|---|
| 2025.12.08 | ₩1,337 | ₩1,343 | ₩1,319 | ₩1,324 | -0.97% | 25.8만 |
|---|
| 2025.12.05 | ₩1,348 | ₩1,348 | ₩1,333 | ₩1,343 | -0.37% | 17.1만 |
|---|
| 2025.12.04 | ₩1,352 | ₩1,352 | ₩1,334 | ₩1,342 | -0.74% | 26.2만 |
|---|
| 2025.12.03 | ₩1,343 | ₩1,356 | ₩1,328 | ₩1,352 | +0.67% | 29.1만 |
|---|
| 2025.12.02 | ₩1,353 | ₩1,354 | ₩1,329 | ₩1,335 | -1.33% | 65.6만 |
|---|
| 2025.12.01 | ₩1,369 | ₩1,369 | ₩1,347 | ₩1,354 | -1.10% | 51.4만 |
|---|
| 2025.11.28 | ₩1,345 | ₩1,369 | ₩1,337 | ₩1,368 | +1.71% | 73.1만 |
|---|
| 2025.11.27 | ₩1,346 | ₩1,353 | ₩1,333 | ₩1,345 | -0.07% | 26.2만 |
|---|
| 2025.11.26 | ₩1,327 | ₩1,346 | ₩1,327 | ₩1,346 | +1.43% | 49.5만 |
|---|
| 2025.11.25 | ₩1,319 | ₩1,337 | ₩1,316 | ₩1,333 | +1.06% | 25.6만 |
|---|
| 2025.11.24 | ₩1,327 | ₩1,328 | ₩1,316 | ₩1,325 | -0.15% | 26.8만 |
|---|
| 2025.11.21 | ₩1,310 | ₩1,330 | ₩1,302 | ₩1,322 | +0.92% | 41.5만 |
|---|
| 2025.11.20 | ₩1,291 | ₩1,319 | ₩1,289 | ₩1,318 | +2.09% | 46.6만 |
|---|
| 2025.11.19 | ₩1,288 | ₩1,299 | ₩1,283 | ₩1,295 | +0.54% | 24.1만 |
|---|
| 2025.11.18 | ₩1,292 | ₩1,293 | ₩1,282 | ₩1,289 | -0.23% | 27.8만 |
|---|
| 2025.11.17 | ₩1,302 | ₩1,307 | ₩1,283 | ₩1,303 | +0.08% | 23.5만 |
|---|
| 2025.11.14 | ₩1,298 | ₩1,307 | ₩1,287 | ₩1,302 | +0.31% | 26만 |
|---|
| 2025.11.13 | ₩1,298 | ₩1,300 | ₩1,283 | ₩1,300 | +0.15% | 15.3만 |
|---|
| 2025.11.12 | ₩1,276 | ₩1,303 | ₩1,270 | ₩1,298 | +1.72% | 29.5만 |
|---|
| 2025.11.11 | ₩1,275 | ₩1,290 | ₩1,270 | ₩1,277 | +0.16% | 31.2만 |
|---|
| 2025.11.10 | ₩1,270 | ₩1,277 | ₩1,267 | ₩1,273 | +0.24% | 25.3만 |
|---|
| 2025.11.07 | ₩1,265 | ₩1,274 | ₩1,248 | ₩1,270 | +0.40% | 41.4만 |
|---|
| 2025.11.06 | ₩1,268 | ₩1,278 | ₩1,259 | ₩1,276 | +0.63% | 24.8만 |
|---|
| 2025.11.05 | ₩1,269 | ₩1,276 | ₩1,242 | ₩1,268 | -0.08% | 55.3만 |
|---|
| 2025.11.04 | ₩1,277 | ₩1,278 | ₩1,266 | ₩1,277 | 0.00% | 49.5만 |
|---|
| 2025.11.03 | ₩1,287 | ₩1,289 | ₩1,273 | ₩1,277 | -0.78% | 35.5만 |
|---|
| 2025.10.31 | ₩1,289 | ₩1,295 | ₩1,283 | ₩1,287 | -0.16% | 23.7만 |
|---|
| 2025.10.30 | ₩1,295 | ₩1,297 | ₩1,286 | ₩1,289 | -0.46% | 34.4만 |
|---|
| 2025.10.29 | ₩1,295 | ₩1,297 | ₩1,290 | ₩1,294 | -0.08% | 24.8만 |
|---|
| 2025.10.28 | ₩1,303 | ₩1,306 | ₩1,292 | ₩1,295 | -0.61% | 30.7만 |
|---|
| 2025.10.27 | ₩1,298 | ₩1,308 | ₩1,296 | ₩1,303 | +0.39% | 23.8만 |
|---|
| 2025.10.24 | ₩1,313 | ₩1,316 | ₩1,291 | ₩1,298 | -1.14% | 29.3만 |
|---|
| 2025.10.23 | ₩1,311 | ₩1,326 | ₩1,310 | ₩1,311 | 0.00% | 22만 |
|---|
| 2025.10.22 | ₩1,304 | ₩1,322 | ₩1,288 | ₩1,320 | +1.23% | 35만 |
|---|
| 2025.10.21 | ₩1,319 | ₩1,323 | ₩1,300 | ₩1,304 | -1.14% | 47.3만 |
|---|
| 2025.10.20 | ₩1,323 | ₩1,324 | ₩1,307 | ₩1,319 | -0.30% | 20.8만 |
|---|
| 2025.10.17 | ₩1,327 | ₩1,330 | ₩1,315 | ₩1,323 | -0.30% | 24.1만 |
|---|
| 2025.10.16 | ₩1,320 | ₩1,333 | ₩1,319 | ₩1,331 | +0.83% | 43.7만 |
|---|
| 2025.10.15 | ₩1,299 | ₩1,325 | ₩1,299 | ₩1,322 | +1.77% | 41.7만 |
|---|
| 2025.10.14 | ₩1,296 | ₩1,307 | ₩1,293 | ₩1,299 | +0.23% | 34.9만 |
|---|
| 2025.10.13 | ₩1,281 | ₩1,304 | ₩1,281 | ₩1,299 | +1.41% | 39.3만 |
|---|
| 2025.10.10 | ₩1,300 | ₩1,305 | ₩1,285 | ₩1,299 | -0.08% | 30.5만 |
|---|