시장 데이터를 불러오는 중
전체 종목
진흥기업 과거 주가
002780.KS · KOSPI
주요 제품·사업: 아파트건설,토목공사,건축공사,국내도급공사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002780.KS · KOSPI
주요 제품·사업: 아파트건설,토목공사,건축공사,국내도급공사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,560 | ₩6,610 | ₩6,440 | ₩6,530 | -0.46% | 3.7만 |
| 2026.10.07 | ₩6,630 | ₩6,700 | ₩6,520 | ₩6,640 | +0.15% | 4.6만 |
| 2026.10.06 | ₩6,670 | ₩6,820 | ₩6,490 | ₩6,550 | -1.80% | 6.2만 |
| 2026.10.02 | ₩6,500 | ₩6,550 | ₩6,470 | ₩6,540 | +0.62% | 19만 |
| 2026.10.01 | ₩6,510 | ₩6,550 | ₩6,410 | ₩6,500 | -0.15% | 4.5만 |
| 2026.09.30 | ₩6,510 | ₩6,690 | ₩6,500 | ₩6,510 | 0.00% | 3만 |
| 2026.09.29 | ₩6,800 | ₩6,800 | ₩6,520 | ₩6,540 | -3.82% | 5.8만 |
| 2026.09.28 | ₩6,750 | ₩6,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,630 |
| ₩6,770 |
| +0.30% |
| 2.9만 |
| 2026.09.23 | ₩6,770 | ₩6,800 | ₩6,710 | ₩6,740 | -0.44% | 3.7만 |
|---|
| 2026.09.22 | ₩6,830 | ₩6,860 | ₩6,750 | ₩6,750 | -1.17% | 4.2만 |
|---|
| 2026.09.21 | ₩6,960 | ₩6,970 | ₩6,800 | ₩6,820 | -2.01% | 5만 |
|---|
| 2026.09.18 | ₩6,990 | ₩7,100 | ₩6,860 | ₩6,920 | -1.00% | 6.1만 |
|---|
| 2026.09.17 | ₩6,890 | ₩7,040 | ₩6,820 | ₩6,980 | +1.31% | 4만 |
|---|
| 2026.09.16 | ₩6,890 | ₩7,050 | ₩6,830 | ₩6,890 | 0.00% | 4.8만 |
|---|
| 2026.09.15 | ₩6,750 | ₩6,920 | ₩6,750 | ₩6,870 | +1.78% | 7.1만 |
|---|
| 2026.09.14 | ₩7,150 | ₩7,200 | ₩6,810 | ₩6,920 | -3.22% | 8.5만 |
|---|
| 2026.09.11 | ₩7,320 | ₩7,700 | ₩7,140 | ₩7,200 | -1.64% | 20.2만 |
|---|
| 2026.09.10 | ₩7,260 | ₩7,400 | ₩7,020 | ₩7,330 | +0.96% | 8.8만 |
|---|
| 2026.09.09 | ₩7,050 | ₩7,750 | ₩7,030 | ₩7,260 | +2.98% | 21.9만 |
|---|
| 2026.09.08 | ₩7,650 | ₩7,790 | ₩7,030 | ₩7,040 | -7.97% | 27.2만 |
|---|
| 2026.09.07 | ₩8,340 | ₩8,480 | ₩7,520 | ₩7,570 | -9.23% | 26.5만 |
|---|
| 2026.09.04 | ₩7,820 | ₩7,820 | ₩7,820 | ₩7,820 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩7,820 | ₩7,820 | ₩7,820 | ₩7,820 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩7,820 | ₩7,820 | ₩7,820 | ₩7,820 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩7,820 | ₩7,820 | ₩7,820 | ₩7,820 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩7,820 | ₩7,820 | ₩7,820 | ₩7,820 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩7,820 | ₩7,820 | ₩7,820 | ₩7,820 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩7,820 | ₩7,820 | ₩7,820 | ₩7,820 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩7,820 | ₩7,820 | ₩7,820 | ₩7,820 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩7,820 | ₩7,820 | ₩7,820 | ₩7,820 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩7,820 | ₩7,820 | ₩7,820 | ₩7,820 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩7,820 | ₩7,820 | ₩7,820 | ₩7,820 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩7,820 | ₩7,820 | ₩7,820 | ₩7,820 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩7,820 | ₩7,820 | ₩7,820 | ₩7,820 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩7,820 | ₩7,820 | ₩7,820 | ₩7,820 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩7,820 | ₩7,820 | ₩7,820 | ₩7,820 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩8,310 | ₩8,550 | ₩7,800 | ₩7,820 | -5.90% | 24.6만 |
|---|
| 2026.08.12 | ₩8,300 | ₩8,350 | ₩8,100 | ₩8,170 | -1.57% | 15.6만 |
|---|
| 2026.08.11 | ₩8,040 | ₩8,550 | ₩8,000 | ₩8,270 | +2.86% | 22.9만 |
|---|
| 2026.08.10 | ₩7,890 | ₩8,140 | ₩7,890 | ₩8,060 | +2.15% | 12만 |
|---|
| 2026.08.07 | ₩8,090 | ₩8,120 | ₩7,670 | ₩7,880 | -2.60% | 9.4만 |
|---|
| 2026.08.06 | ₩8,100 | ₩8,250 | ₩7,920 | ₩8,000 | -1.23% | 10.2만 |
|---|
| 2026.08.05 | ₩7,950 | ₩8,150 | ₩7,950 | ₩8,040 | +1.13% | 12.9만 |
|---|
| 2026.08.04 | ₩7,570 | ₩7,970 | ₩7,570 | ₩7,900 | +4.36% | 14.2만 |
|---|
| 2026.08.03 | ₩7,830 | ₩8,040 | ₩7,560 | ₩7,570 | -3.32% | 11.5만 |
|---|
| 2026.07.31 | ₩7,670 | ₩7,860 | ₩7,460 | ₩7,820 | +1.96% | 14.2만 |
|---|
| 2026.07.30 | ₩7,350 | ₩7,930 | ₩7,210 | ₩7,500 | +2.04% | 19만 |
|---|
| 2026.07.29 | ₩7,400 | ₩7,570 | ₩7,080 | ₩7,150 | -3.38% | 24.8만 |
|---|
| 2026.07.28 | ₩7,630 | ₩8,500 | ₩7,400 | ₩7,470 | -2.10% | 59.3만 |
|---|
| 2026.07.27 | ₩7,890 | ₩7,930 | ₩7,560 | ₩7,670 | -2.79% | 10.8만 |
|---|
| 2026.07.24 | ₩8,070 | ₩8,170 | ₩7,700 | ₩7,740 | -4.09% | 17.6만 |
|---|
| 2026.07.23 | ₩7,660 | ₩8,140 | ₩7,600 | ₩8,130 | +6.14% | 16.9만 |
|---|
| 2026.07.22 | ₩7,800 | ₩8,150 | ₩7,620 | ₩7,650 | -1.92% | 15만 |
|---|
| 2026.07.21 | ₩7,450 | ₩7,550 | ₩7,330 | ₩7,520 | +0.94% | 12.3만 |
|---|
| 2026.07.20 | ₩7,640 | ₩7,720 | ₩7,390 | ₩7,440 | -2.62% | 13.2만 |
|---|
| 2026.07.16 | ₩7,860 | ₩7,940 | ₩7,610 | ₩7,640 | -2.80% | 15.7만 |
|---|
| 2026.07.15 | ₩8,120 | ₩8,270 | ₩7,890 | ₩7,990 | -1.60% | 19.9만 |
|---|
| 2026.07.14 | ₩8,030 | ₩8,410 | ₩7,530 | ₩8,020 | -0.12% | 43.2만 |
|---|
| 2026.07.13 | ₩8,900 | ₩8,930 | ₩7,980 | ₩8,030 | -9.78% | 42.1만 |
|---|
| 2026.07.10 | ₩8,320 | ₩9,010 | ₩8,320 | ₩8,650 | +3.97% | 58.9만 |
|---|
| 2026.07.09 | ₩8,820 | ₩9,190 | ₩8,180 | ₩8,310 | -5.78% | 67.7만 |
|---|
| 2026.07.08 | ₩9,340 | ₩10,420 | ₩8,700 | ₩8,910 | -4.60% | 241.8만 |
|---|
| 2026.07.07 | ₩10,720 | ₩10,740 | ₩9,210 | ₩9,440 | -11.94% | 163.3만 |
|---|
| 2026.07.06 | ₩10,190 | ₩12,160 | ₩9,820 | ₩10,700 | +5.00% | 416.7만 |
|---|
| 2026.07.03 | ₩12,310 | ₩14,420 | ₩9,000 | ₩9,360 | -23.96% | 742.1만 |
|---|
| 2026.07.02 | ₩9,000 | ₩11,420 | ₩8,600 | ₩11,420 | +26.89% | 79.1만 |
|---|
| 2026.07.01 | ₩7,870 | ₩9,430 | ₩7,740 | ₩8,790 | +11.69% | 49.9만 |
|---|
| 2026.06.30 | ₩7,800 | ₩7,970 | ₩7,660 | ₩7,870 | +0.90% | 11.4만 |
|---|
| 2026.06.29 | ₩7,010 | ₩7,840 | ₩7,010 | ₩7,810 | +11.41% | 12.8만 |
|---|
| 2026.06.26 | ₩7,220 | ₩7,320 | ₩6,910 | ₩7,200 | -0.28% | 25.4만 |
|---|
| 2026.06.25 | ₩7,860 | ₩7,880 | ₩7,200 | ₩7,330 | -6.74% | 25.8만 |
|---|
| 2026.06.24 | ₩7,610 | ₩7,990 | ₩7,580 | ₩7,730 | +1.58% | 15.3만 |
|---|
| 2026.06.23 | ₩8,510 | ₩8,650 | ₩7,680 | ₩7,890 | -7.29% | 15.6만 |
|---|
| 2026.06.22 | ₩8,550 | ₩8,810 | ₩8,300 | ₩8,530 | -0.23% | 7.5만 |
|---|
| 2026.06.19 | ₩8,910 | ₩8,970 | ₩8,380 | ₩8,550 | -4.04% | 11.9만 |
|---|
| 2026.06.18 | ₩9,270 | ₩9,290 | ₩8,900 | ₩8,920 | -3.78% | 8.4만 |
|---|
| 2026.06.17 | ₩9,480 | ₩9,550 | ₩9,140 | ₩9,200 | -2.95% | 10만 |
|---|
| 2026.06.16 | ₩9,040 | ₩10,310 | ₩9,010 | ₩9,480 | +4.87% | 38.3만 |
|---|
| 2026.06.15 | ₩9,110 | ₩9,410 | ₩9,040 | ₩9,040 | -0.77% | 7만 |
|---|
| 2026.06.12 | ₩9,100 | ₩9,470 | ₩8,560 | ₩8,960 | -1.54% | 13.6만 |
|---|
| 2026.06.11 | ₩8,830 | ₩8,840 | ₩8,520 | ₩8,740 | -1.02% | 5.2만 |
|---|
| 2026.06.10 | ₩9,000 | ₩9,160 | ₩8,670 | ₩8,850 | -1.67% | 13 |
|---|
| 2026.06.09 | ₩8,560 | ₩9,170 | ₩8,540 | ₩9,090 | +6.19% | 11.8만 |
|---|
| 2026.06.08 | ₩8,830 | ₩9,070 | ₩8,510 | ₩8,550 | -3.17% | 13.3만 |
|---|
| 2026.06.05 | ₩9,300 | ₩9,310 | ₩8,900 | ₩9,160 | -1.51% | 12만 |
|---|
| 2026.06.04 | ₩9,750 | ₩10,460 | ₩8,830 | ₩9,330 | -4.31% | 73.6만 |
|---|
| 2026.06.02 | ₩8,630 | ₩9,100 | ₩8,530 | ₩8,660 | +0.35% | 22만 |
|---|
| 2026.06.01 | ₩9,730 | ₩9,750 | ₩9,040 | ₩9,110 | -6.37% | 25.2만 |
|---|
| 2026.05.29 | ₩10,180 | ₩10,240 | ₩9,600 | ₩9,730 | -4.42% | 22.2만 |
|---|
| 2026.05.28 | ₩10,350 | ₩10,460 | ₩9,880 | ₩10,160 | -1.84% | 20.5만 |
|---|
| 2026.05.27 | ₩10,680 | ₩11,720 | ₩10,300 | ₩10,340 | -3.18% | 61.8만 |
|---|
| 2026.05.26 | ₩11,490 | ₩11,690 | ₩10,350 | ₩10,680 | -7.05% | 24.3만 |
|---|
| 2026.05.22 | ₩11,100 | ₩11,210 | ₩10,510 | ₩11,010 | -0.81% | 15.4만 |
|---|
| 2026.05.21 | ₩11,200 | ₩11,400 | ₩10,800 | ₩10,850 | -3.13% | 21.3만 |
|---|
| 2026.05.20 | ₩11,150 | ₩11,200 | ₩10,510 | ₩10,780 | -3.32% | 17.8만 |
|---|
| 2026.05.19 | ₩11,000 | ₩11,410 | ₩10,700 | ₩11,140 | +1.27% | 19.2만 |
|---|
| 2026.05.18 | ₩11,330 | ₩11,500 | ₩10,870 | ₩11,170 | -1.41% | 17.7만 |
|---|
| 2026.05.15 | ₩11,800 | ₩11,850 | ₩10,630 | ₩11,330 | -3.98% | 30.1만 |
|---|
| 2026.05.14 | ₩12,050 | ₩12,450 | ₩11,670 | ₩11,800 | -2.07% | 26.6만 |
|---|
| 2026.05.13 | ₩12,300 | ₩12,470 | ₩12,050 | ₩12,050 | -2.03% | 26.8만 |
|---|
| 2026.05.12 | ₩12,870 | ₩12,880 | ₩12,060 | ₩12,300 | -4.43% | 40.5만 |
|---|
| 2026.05.11 | ₩13,950 | ₩13,960 | ₩12,700 | ₩12,870 | -7.74% | 52.5만 |
|---|
| 2026.05.08 | ₩14,300 | ₩14,300 | ₩13,730 | ₩13,960 | -2.38% | 33만 |
|---|
| 2026.05.07 | ₩13,800 | ₩15,370 | ₩13,790 | ₩14,490 | +5.00% | 188.4만 |
|---|
| 2026.05.06 | ₩13,620 | ₩14,170 | ₩13,000 | ₩13,380 | -1.76% | 81.1만 |
|---|
| 2026.05.04 | ₩13,960 | ₩14,950 | ₩13,480 | ₩13,600 | -2.58% | 79.4만 |
|---|
| 2026.04.30 | ₩14,950 | ₩14,980 | ₩13,500 | ₩13,870 | -7.22% | 83.7만 |
|---|
| 2026.04.29 | ₩13,960 | ₩15,440 | ₩13,830 | ₩14,580 | +4.44% | 326.1만 |
|---|
| 2026.04.28 | ₩14,000 | ₩16,450 | ₩13,270 | ₩13,550 | -3.21% | 835.9만 |
|---|
| 2026.04.27 | ₩10,830 | ₩13,270 | ₩10,570 | ₩13,270 | +22.53% | 375.6만 |
|---|
| 2026.04.24 | ₩10,220 | ₩10,330 | ₩10,100 | ₩10,210 | -0.10% | 14.8만 |
|---|
| 2026.04.23 | ₩10,750 | ₩10,770 | ₩10,100 | ₩10,240 | -4.74% | 26.7만 |
|---|
| 2026.04.22 | ₩10,800 | ₩11,300 | ₩10,500 | ₩10,690 | -1.02% | 69.2만 |
|---|
| 2026.04.21 | ₩10,400 | ₩10,620 | ₩10,290 | ₩10,370 | -0.29% | 21.1만 |
|---|
| 2026.04.20 | ₩10,500 | ₩10,710 | ₩10,360 | ₩10,400 | -0.95% | 20.4만 |
|---|
| 2026.04.17 | ₩10,770 | ₩10,880 | ₩10,300 | ₩10,530 | -2.23% | 25.8만 |
|---|
| 2026.04.16 | ₩10,690 | ₩11,000 | ₩10,410 | ₩10,730 | +0.37% | 33.6만 |
|---|
| 2026.04.15 | ₩10,600 | ₩10,770 | ₩10,330 | ₩10,530 | -0.66% | 26.3만 |
|---|
| 2026.04.14 | ₩10,330 | ₩10,880 | ₩10,210 | ₩10,470 | +1.36% | 44.1만 |
|---|
| 2026.04.13 | ₩9,950 | ₩10,210 | ₩9,800 | ₩10,200 | +2.51% | 22.3만 |
|---|
| 2026.04.10 | ₩10,200 | ₩10,400 | ₩9,940 | ₩10,000 | -1.96% | 24.6만 |
|---|
| 2026.04.09 | ₩10,230 | ₩10,250 | ₩9,850 | ₩9,950 | -2.74% | 24.2만 |
|---|
| 2026.04.08 | ₩9,800 | ₩10,700 | ₩9,660 | ₩10,230 | +4.39% | 84.5만 |
|---|
| 2026.04.07 | ₩9,360 | ₩9,860 | ₩9,230 | ₩9,510 | +1.60% | 24.8만 |
|---|
| 2026.04.06 | ₩9,550 | ₩9,550 | ₩9,190 | ₩9,350 | -2.09% | 12만 |
|---|
| 2026.04.03 | ₩9,290 | ₩9,680 | ₩9,280 | ₩9,420 | +1.40% | 16.2만 |
|---|
| 2026.04.02 | ₩9,710 | ₩9,750 | ₩9,110 | ₩9,210 | -5.15% | 22.8만 |
|---|
| 2026.04.01 | ₩9,560 | ₩9,800 | ₩9,420 | ₩9,700 | +1.46% | 23만 |
|---|
| 2026.03.31 | ₩9,320 | ₩9,690 | ₩9,050 | ₩9,370 | +0.54% | 19.7만 |
|---|
| 2026.03.30 | ₩9,430 | ₩9,650 | ₩9,060 | ₩9,370 | -0.64% | 23.1만 |
|---|
| 2026.03.27 | ₩9,720 | ₩9,820 | ₩9,460 | ₩9,530 | -1.95% | 30.9만 |
|---|
| 2026.03.26 | ₩9,930 | ₩10,880 | ₩9,850 | ₩9,920 | -0.10% | 84.5만 |
|---|
| 2026.03.25 | ₩10,020 | ₩10,430 | ₩9,570 | ₩9,920 | -1.00% | 66만 |
|---|
| 2026.03.24 | ₩10,910 | ₩11,060 | ₩9,630 | ₩9,880 | -9.44% | 94.5만 |
|---|
| 2026.03.23 | ₩11,390 | ₩12,000 | ₩10,400 | ₩10,530 | -7.55% | 134만 |
|---|
| 2026.03.20 | ₩11,250 | ₩12,490 | ₩10,180 | ₩11,500 | +2.22% | 941.1만 |
|---|
| 2026.03.19 | ₩8,350 | ₩10,450 | ₩8,340 | ₩10,450 | +25.15% | 661만 |
|---|
| 2026.03.18 | ₩8,170 | ₩8,390 | ₩8,020 | ₩8,040 | -1.59% | 12.7만 |
|---|
| 2026.03.17 | ₩7,930 | ₩8,310 | ₩7,930 | ₩8,050 | +1.51% | 13만 |
|---|
| 2026.03.16 | ₩8,910 | ₩8,910 | ₩7,830 | ₩7,930 | -11.00% | 45.3만 |
|---|
| 2026.03.13 | ₩7,250 | ₩7,620 | ₩7,140 | ₩7,480 | +3.17% | 6.4만 |
|---|
| 2026.03.12 | ₩7,180 | ₩7,350 | ₩7,110 | ₩7,290 | +1.53% | 3.1만 |
|---|
| 2026.03.11 | ₩7,040 | ₩7,310 | ₩7,040 | ₩7,180 | +1.99% | 4.1만 |
|---|
| 2026.03.10 | ₩7,080 | ₩7,180 | ₩7,010 | ₩7,080 | 0.00% | 3.1만 |
|---|
| 2026.03.09 | ₩7,140 | ₩7,150 | ₩6,950 | ₩7,020 | -1.68% | 4.8만 |
|---|
| 2026.03.06 | ₩7,120 | ₩7,350 | ₩7,120 | ₩7,340 | +3.09% | 6만 |
|---|
| 2026.03.05 | ₩7,050 | ₩7,450 | ₩7,050 | ₩7,260 | +2.98% | 8.8만 |
|---|
| 2026.03.04 | ₩7,320 | ₩7,580 | ₩6,810 | ₩7,000 | -4.37% | 16.6만 |
|---|
| 2026.03.03 | ₩7,700 | ₩7,880 | ₩7,370 | ₩7,630 | -0.91% | 11.5만 |
|---|
| 2026.02.27 | ₩8,010 | ₩8,010 | ₩7,780 | ₩7,820 | -2.37% | 7.2만 |
|---|
| 2026.02.26 | ₩8,320 | ₩8,400 | ₩7,960 | ₩8,010 | -3.73% | 11.3만 |
|---|
| 2026.02.25 | ₩8,360 | ₩8,410 | ₩8,130 | ₩8,320 | -0.48% | 13.1만 |
|---|
| 2026.02.24 | ₩8,390 | ₩8,390 | ₩8,100 | ₩8,270 | -1.43% | 9.2만 |
|---|
| 2026.02.23 | ₩8,300 | ₩8,500 | ₩8,170 | ₩8,310 | +0.12% | 11.8만 |
|---|
| 2026.02.20 | ₩8,390 | ₩8,530 | ₩8,120 | ₩8,240 | -1.79% | 17.9만 |
|---|
| 2026.02.19 | ₩8,210 | ₩8,400 | ₩8,030 | ₩8,390 | +2.19% | 16.3만 |
|---|
| 2026.02.13 | ₩8,000 | ₩8,180 | ₩7,900 | ₩8,130 | +1.63% | 10.7만 |
|---|
| 2026.02.12 | ₩7,930 | ₩8,150 | ₩7,830 | ₩8,090 | +2.02% | 15.1만 |
|---|
| 2026.02.11 | ₩7,890 | ₩7,920 | ₩7,750 | ₩7,890 | 0.00% | 9.3만 |
|---|
| 2026.02.10 | ₩7,680 | ₩7,910 | ₩7,640 | ₩7,870 | +2.47% | 14.3만 |
|---|
| 2026.02.09 | ₩7,760 | ₩7,990 | ₩7,620 | ₩7,680 | -1.03% | 14.2만 |
|---|
| 2026.02.06 | ₩7,600 | ₩7,680 | ₩7,320 | ₩7,650 | +0.66% | 11.7만 |
|---|
| 2026.02.05 | ₩7,680 | ₩7,780 | ₩7,540 | ₩7,600 | -1.04% | 12.7만 |
|---|
| 2026.02.04 | ₩8,100 | ₩8,100 | ₩7,600 | ₩7,700 | -4.94% | 33.5만 |
|---|
| 2026.02.03 | ₩6,920 | ₩8,690 | ₩6,820 | ₩7,950 | +14.88% | 251.4만 |
|---|
| 2026.02.02 | ₩6,750 | ₩7,280 | ₩6,650 | ₩6,760 | +0.15% | 12만 |
|---|
| 2026.01.30 | ₩6,810 | ₩6,840 | ₩6,680 | ₩6,750 | -0.88% | 7.2만 |
|---|
| 2026.01.29 | ₩6,830 | ₩6,830 | ₩6,630 | ₩6,810 | -0.29% | 6.9만 |
|---|
| 2026.01.28 | ₩6,930 | ₩6,940 | ₩6,800 | ₩6,830 | -1.44% | 9만 |
|---|
| 2026.01.27 | ₩7,070 | ₩7,070 | ₩6,910 | ₩6,960 | -1.56% | 7.4만 |
|---|
| 2026.01.26 | ₩7,300 | ₩7,300 | ₩7,050 | ₩7,060 | -3.29% | 7.7만 |
|---|
| 2026.01.23 | ₩7,110 | ₩7,370 | ₩7,110 | ₩7,230 | +1.69% | 5.7만 |
|---|
| 2026.01.22 | ₩7,240 | ₩7,260 | ₩7,080 | ₩7,160 | -1.10% | 3.5만 |
|---|
| 2026.01.21 | ₩7,230 | ₩7,320 | ₩6,960 | ₩7,230 | 0.00% | 4.8만 |
|---|
| 2026.01.20 | ₩7,080 | ₩7,300 | ₩6,950 | ₩7,230 | +2.12% | 6.2만 |
|---|
| 2026.01.19 | ₩6,910 | ₩7,050 | ₩6,860 | ₩7,040 | +1.88% | 4.8만 |
|---|
| 2026.01.16 | ₩6,980 | ₩6,990 | ₩6,850 | ₩6,940 | -0.57% | 7.2만 |
|---|
| 2026.01.15 | ₩7,050 | ₩7,060 | ₩6,930 | ₩6,970 | -1.13% | 3.5만 |
|---|
| 2026.01.14 | ₩7,050 | ₩7,110 | ₩6,980 | ₩7,080 | +0.43% | 4.3만 |
|---|
| 2026.01.13 | ₩7,010 | ₩7,030 | ₩6,930 | ₩7,010 | 0.00% | 2.5만 |
|---|
| 2026.01.12 | ₩6,960 | ₩7,030 | ₩6,910 | ₩7,000 | +0.57% | 2.8만 |
|---|
| 2026.01.09 | ₩6,990 | ₩7,020 | ₩6,890 | ₩6,960 | -0.43% | 3만 |
|---|
| 2026.01.08 | ₩7,150 | ₩7,150 | ₩6,850 | ₩6,970 | -2.52% | 5만 |
|---|
| 2026.01.07 | ₩7,290 | ₩7,290 | ₩7,050 | ₩7,070 | -3.02% | 7.1만 |
|---|
| 2026.01.06 | ₩7,240 | ₩7,310 | ₩7,170 | ₩7,290 | +0.69% | 4.3만 |
|---|
| 2026.01.05 | ₩7,280 | ₩7,330 | ₩7,250 | ₩7,300 | +0.27% | 3.2만 |
|---|
| 2026.01.02 | ₩7,380 | ₩7,490 | ₩7,250 | ₩7,340 | -0.54% | 4만 |
|---|
| 2025.12.30 | ₩7,300 | ₩7,670 | ₩7,230 | ₩7,440 | +1.92% | 8.6만 |
|---|
| 2025.12.29 | ₩7,330 | ₩7,360 | ₩7,200 | ₩7,360 | +0.41% | 2.4만 |
|---|
| 2025.12.26 | ₩7,440 | ₩7,440 | ₩7,160 | ₩7,320 | -1.61% | 5.4만 |
|---|
| 2025.12.24 | ₩7,530 | ₩7,530 | ₩7,310 | ₩7,480 | -0.66% | 4.3만 |
|---|
| 2025.12.23 | ₩7,670 | ₩7,670 | ₩7,440 | ₩7,570 | -1.30% | 6.1만 |
|---|
| 2025.12.22 | ₩7,550 | ₩7,780 | ₩7,540 | ₩7,670 | +1.59% | 8.2만 |
|---|
| 2025.12.19 | ₩7,530 | ₩7,720 | ₩7,400 | ₩7,590 | +0.80% | 6.6만 |
|---|
| 2025.12.18 | ₩7,500 | ₩7,590 | ₩7,140 | ₩7,520 | +0.27% | 11.7만 |
|---|
| 2025.12.17 | ₩7,430 | ₩7,740 | ₩7,290 | ₩7,580 | +2.02% | 17.9만 |
|---|
| 2025.12.16 | ₩7,290 | ₩7,660 | ₩7,130 | ₩7,420 | +1.78% | 20.9만 |
|---|
| 2025.12.15 | ₩7,290 | ₩7,730 | ₩7,090 | ₩7,290 | 0.00% | 25.6만 |
|---|
| 2025.12.12 | ₩6,730 | ₩7,880 | ₩6,730 | ₩7,290 | +8.32% | 83.6만 |
|---|
| 2025.12.11 | ₩6,650 | ₩6,920 | ₩6,620 | ₩6,730 | +1.20% | 11.7만 |
|---|
| 2025.12.10 | ₩6,680 | ₩6,730 | ₩6,570 | ₩6,610 | -1.05% | 3.8만 |
|---|
| 2025.12.09 | ₩6,810 | ₩6,820 | ₩6,650 | ₩6,730 | -1.17% | 4만 |
|---|
| 2025.12.08 | ₩7,020 | ₩7,030 | ₩6,800 | ₩6,840 | -2.56% | 8.9만 |
|---|
| 2025.12.05 | ₩6,680 | ₩7,370 | ₩6,660 | ₩7,000 | +4.79% | 50.8만 |
|---|
| 2025.12.04 | ₩6,580 | ₩6,680 | ₩6,550 | ₩6,680 | +1.52% | 4.3만 |
|---|
| 2025.12.03 | ₩6,490 | ₩6,620 | ₩6,460 | ₩6,610 | +1.85% | 4.4만 |
|---|
| 2025.12.02 | ₩6,470 | ₩6,510 | ₩6,410 | ₩6,490 | +0.31% | 1.2만 |
|---|
| 2025.12.01 | ₩6,480 | ₩6,510 | ₩6,420 | ₩6,470 | -0.15% | 1.8만 |
|---|
| 2025.11.28 | ₩6,450 | ₩6,480 | ₩6,400 | ₩6,450 | 0.00% | 1.4만 |
|---|
| 2025.11.27 | ₩6,450 | ₩6,480 | ₩6,380 | ₩6,440 | -0.16% | 1.4만 |
|---|
| 2025.11.26 | ₩6,420 | ₩6,490 | ₩6,380 | ₩6,450 | +0.47% | 2.1만 |
|---|
| 2025.11.25 | ₩6,490 | ₩6,510 | ₩6,310 | ₩6,420 | -1.08% | 2.6만 |
|---|
| 2025.11.24 | ₩6,500 | ₩6,540 | ₩6,400 | ₩6,480 | -0.31% | 1.2만 |
|---|
| 2025.11.21 | ₩6,520 | ₩6,520 | ₩6,300 | ₩6,470 | -0.77% | 2.1만 |
|---|
| 2025.11.20 | ₩6,460 | ₩6,530 | ₩6,420 | ₩6,520 | +0.93% | 2.6만 |
|---|
| 2025.11.19 | ₩6,380 | ₩6,460 | ₩6,310 | ₩6,440 | +0.94% | 2.4만 |
|---|
| 2025.11.18 | ₩6,450 | ₩6,510 | ₩6,340 | ₩6,440 | -0.16% | 2.5만 |
|---|
| 2025.11.17 | ₩6,520 | ₩6,520 | ₩6,420 | ₩6,510 | -0.15% | 2.2만 |
|---|
| 2025.11.14 | ₩6,550 | ₩6,580 | ₩6,440 | ₩6,490 | -0.92% | 3.5만 |
|---|
| 2025.11.13 | ₩6,420 | ₩6,570 | ₩6,420 | ₩6,550 | +2.02% | 3.6만 |
|---|
| 2025.11.12 | ₩6,400 | ₩6,450 | ₩6,350 | ₩6,440 | +0.63% | 2.1만 |
|---|
| 2025.11.11 | ₩6,420 | ₩6,550 | ₩6,290 | ₩6,400 | -0.31% | 5.3만 |
|---|
| 2025.11.10 | ₩6,210 | ₩6,480 | ₩6,210 | ₩6,460 | +4.03% | 5.1만 |
|---|
| 2025.11.07 | ₩6,470 | ₩6,480 | ₩6,230 | ₩6,310 | -2.47% | 6.4만 |
|---|
| 2025.11.06 | ₩6,550 | ₩6,590 | ₩6,470 | ₩6,510 | -0.61% | 3.2만 |
|---|
| 2025.11.05 | ₩6,630 | ₩6,630 | ₩6,450 | ₩6,560 | -1.06% | 4.5만 |
|---|
| 2025.11.04 | ₩6,650 | ₩6,700 | ₩6,560 | ₩6,660 | +0.15% | 6.6만 |
|---|
| 2025.11.03 | ₩6,920 | ₩6,920 | ₩6,680 | ₩6,680 | -3.47% | 10.4만 |
|---|
| 2025.10.31 | ₩6,920 | ₩6,960 | ₩6,910 | ₩6,920 | 0.00% | 3.1만 |
|---|
| 2025.10.30 | ₩6,980 | ₩7,000 | ₩6,930 | ₩6,960 | -0.29% | 5.3만 |
|---|
| 2025.10.29 | ₩6,980 | ₩7,010 | ₩6,970 | ₩6,990 | +0.14% | 4.2만 |
|---|
| 2025.10.28 | ₩6,990 | ₩7,130 | ₩6,970 | ₩6,980 | -0.14% | 4.5만 |
|---|
| 2025.10.27 | ₩6,990 | ₩7,020 | ₩6,970 | ₩6,980 | -0.14% | 3.4만 |
|---|
| 2025.10.24 | ₩7,020 | ₩7,030 | ₩6,960 | ₩7,010 | -0.14% | 5.1만 |
|---|
| 2025.10.23 | ₩7,020 | ₩7,030 | ₩6,990 | ₩7,020 | 0.00% | 1.9만 |
|---|
| 2025.10.22 | ₩7,010 | ₩7,030 | ₩6,990 | ₩7,020 | +0.14% | 2.8만 |
|---|
| 2025.10.21 | ₩7,060 | ₩7,080 | ₩7,000 | ₩7,040 | -0.28% | 3.4만 |
|---|
| 2025.10.20 | ₩7,100 | ₩7,100 | ₩7,030 | ₩7,050 | -0.70% | 4.5만 |
|---|
| 2025.10.17 | ₩7,120 | ₩7,130 | ₩7,030 | ₩7,100 | -0.28% | 2.8만 |
|---|
| 2025.10.16 | ₩7,160 | ₩7,160 | ₩7,080 | ₩7,130 | -0.42% | 2.8만 |
|---|
| 2025.10.15 | ₩7,150 | ₩7,160 | ₩7,080 | ₩7,140 | -0.14% | 1.3만 |
|---|
| 2025.10.14 | ₩7,150 | ₩7,200 | ₩7,070 | ₩7,150 | 0.00% | 4.1만 |
|---|
| 2025.10.13 | ₩7,240 | ₩7,240 | ₩7,100 | ₩7,180 | -0.83% | 2.4만 |
|---|
| 2025.10.10 | ₩7,290 | ₩7,290 | ₩7,170 | ₩7,210 | -1.10% | 2.4만 |
|---|