시장 데이터를 불러오는 중
전체 종목
SUN&L 과거 주가
002820.KS · KOSPI
주요 제품·사업: 펌프 디스펜서, 스프레이 트리거
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002820.KS · KOSPI
주요 제품·사업: 펌프 디스펜서, 스프레이 트리거
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,008 | ₩1,285 | ₩956 | ₩1,150 | +14.09% | 64.7만 |
| 2026.10.07 | ₩1,024 | ₩1,049 | ₩970 | ₩991 | -3.22% | 6.6만 |
| 2026.10.06 | ₩997 | ₩1,089 | ₩976 | ₩1,024 | +2.71% | 16.8만 |
| 2026.10.02 | ₩968 | ₩1,037 | ₩922 | ₩954 | -1.45% | 11.9만 |
| 2026.10.01 | ₩1,129 | ₩1,129 | ₩908 | ₩967 | -14.35% | 31.7만 |
| 2026.09.30 | ₩1,204 | ₩1,245 | ₩1,046 | ₩1,076 | -10.63% | 21만 |
| 2026.09.29 | ₩1,221 | ₩1,275 | ₩1,176 | ₩1,204 | -1.39% | 5.7만 |
| 2026.09.28 | ₩1,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,200 |
| ₩1,221 |
| -10.22% |
| 11.7만 |
| 2026.09.23 | ₩1,485 | ₩1,485 | ₩1,322 | ₩1,343 | -9.56% | 25.7만 |
|---|
| 2026.09.22 | ₩1,440 | ₩1,457 | ₩1,389 | ₩1,423 | -1.18% | 4.1만 |
|---|
| 2026.09.21 | ₩1,478 | ₩1,485 | ₩1,398 | ₩1,451 | -1.83% | 3.6만 |
|---|
| 2026.09.18 | ₩1,478 | ₩1,479 | ₩1,400 | ₩1,440 | -2.57% | 9.3천 |
|---|
| 2026.09.17 | ₩1,436 | ₩1,465 | ₩1,396 | ₩1,460 | +1.67% | 1.6만 |
|---|
| 2026.09.16 | ₩1,486 | ₩1,535 | ₩1,395 | ₩1,424 | -4.17% | 7.8만 |
|---|
| 2026.09.15 | ₩1,489 | ₩1,489 | ₩1,425 | ₩1,472 | -1.14% | 3.1만 |
|---|
| 2026.09.14 | ₩1,503 | ₩1,525 | ₩1,392 | ₩1,472 | -2.06% | 8.2만 |
|---|
| 2026.09.11 | ₩1,583 | ₩1,653 | ₩1,471 | ₩1,483 | -6.32% | 8.1만 |
|---|
| 2026.09.10 | ₩1,561 | ₩1,633 | ₩1,519 | ₩1,627 | +4.23% | 7.2만 |
|---|
| 2026.09.09 | ₩1,516 | ₩1,684 | ₩1,516 | ₩1,562 | +3.03% | 11.7만 |
|---|
| 2026.09.08 | ₩1,754 | ₩1,784 | ₩1,397 | ₩1,579 | -9.98% | 40.4만 |
|---|
| 2026.09.07 | ₩1,701 | ₩1,810 | ₩1,677 | ₩1,734 | +1.94% | 7.3만 |
|---|
| 2026.09.04 | ₩1,682 | ₩1,830 | ₩1,653 | ₩1,701 | +1.13% | 21.6만 |
|---|
| 2026.09.03 | ₩1,759 | ₩1,759 | ₩1,646 | ₩1,699 | -3.41% | 2.9만 |
|---|
| 2026.09.02 | ₩1,720 | ₩1,760 | ₩1,659 | ₩1,697 | -1.34% | 2.7만 |
|---|
| 2026.09.01 | ₩1,730 | ₩1,760 | ₩1,603 | ₩1,733 | +0.17% | 2.9만 |
|---|
| 2026.08.31 | ₩1,595 | ₩1,750 | ₩1,582 | ₩1,670 | +4.70% | 16.6만 |
|---|
| 2026.08.28 | ₩1,725 | ₩1,725 | ₩1,568 | ₩1,605 | -6.96% | 8.1만 |
|---|
| 2026.08.27 | ₩1,702 | ₩1,702 | ₩1,550 | ₩1,655 | -2.76% | 5.1만 |
|---|
| 2026.08.26 | ₩1,563 | ₩1,730 | ₩1,487 | ₩1,680 | +7.49% | 29.7만 |
|---|
| 2026.08.25 | ₩1,425 | ₩1,595 | ₩1,397 | ₩1,480 | +3.86% | 13만 |
|---|
| 2026.08.24 | ₩1,422 | ₩1,525 | ₩1,413 | ₩1,421 | -0.07% | 8.9만 |
|---|
| 2026.08.21 | ₩1,496 | ₩1,498 | ₩1,386 | ₩1,396 | -6.68% | 8만 |
|---|
| 2026.08.20 | ₩1,481 | ₩1,524 | ₩1,470 | ₩1,498 | +1.15% | 4.2만 |
|---|
| 2026.08.19 | ₩1,502 | ₩1,536 | ₩1,468 | ₩1,532 | +2.00% | 6.2만 |
|---|
| 2026.08.18 | ₩1,486 | ₩1,593 | ₩1,461 | ₩1,516 | +2.02% | 12만 |
|---|
| 2026.08.14 | ₩1,646 | ₩1,646 | ₩1,360 | ₩1,496 | -9.11% | 36.3만 |
|---|
| 2026.08.13 | ₩1,717 | ₩1,717 | ₩1,717 | ₩1,717 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩1,967 | ₩1,993 | ₩1,717 | ₩1,717 | -12.71% | 26.2만 |
|---|
| 2026.08.11 | ₩2,235 | ₩2,285 | ₩1,960 | ₩1,967 | -11.99% | 34.8만 |
|---|
| 2026.08.10 | ₩2,400 | ₩2,435 | ₩2,215 | ₩2,275 | -5.21% | 5.5만 |
|---|
| 2026.08.07 | ₩2,340 | ₩2,485 | ₩2,195 | ₩2,485 | +6.20% | 7.6만 |
|---|
| 2026.08.06 | ₩2,205 | ₩2,290 | ₩2,065 | ₩2,280 | +3.40% | 17.8만 |
|---|
| 2026.08.05 | ₩2,200 | ₩2,335 | ₩2,195 | ₩2,220 | +0.91% | 2.2만 |
|---|
| 2026.08.04 | ₩2,160 | ₩2,315 | ₩2,115 | ₩2,220 | +2.78% | 7천 |
|---|
| 2026.08.03 | ₩2,055 | ₩2,290 | ₩2,045 | ₩2,175 | +5.84% | 1.1만 |
|---|
| 2026.07.31 | ₩2,195 | ₩2,235 | ₩2,075 | ₩2,135 | -2.73% | 2.1만 |
|---|
| 2026.07.30 | ₩2,180 | ₩2,290 | ₩2,020 | ₩2,210 | +1.38% | 8.6천 |
|---|
| 2026.07.29 | ₩2,215 | ₩2,255 | ₩2,125 | ₩2,195 | -0.90% | 7.5천 |
|---|
| 2026.07.28 | ₩2,275 | ₩2,330 | ₩2,210 | ₩2,215 | -2.64% | 1.2만 |
|---|
| 2026.07.27 | ₩2,260 | ₩2,385 | ₩2,235 | ₩2,290 | +1.33% | 1.9만 |
|---|
| 2026.07.24 | ₩2,275 | ₩2,295 | ₩2,220 | ₩2,295 | +0.88% | 3.2천 |
|---|
| 2026.07.23 | ₩2,365 | ₩2,365 | ₩2,230 | ₩2,290 | -3.17% | 2.7만 |
|---|
| 2026.07.22 | ₩2,255 | ₩2,365 | ₩2,200 | ₩2,280 | +1.11% | 1.2만 |
|---|
| 2026.07.21 | ₩2,310 | ₩2,370 | ₩2,145 | ₩2,285 | -1.08% | 1.5만 |
|---|
| 2026.07.20 | ₩2,130 | ₩2,300 | ₩2,130 | ₩2,275 | +6.81% | 6.4천 |
|---|
| 2026.07.16 | ₩2,305 | ₩2,400 | ₩2,225 | ₩2,270 | -1.52% | 1.3만 |
|---|
| 2026.07.15 | ₩2,335 | ₩2,350 | ₩2,260 | ₩2,320 | -0.64% | 9천 |
|---|
| 2026.07.14 | ₩2,220 | ₩2,330 | ₩2,190 | ₩2,285 | +2.93% | 2.3만 |
|---|
| 2026.07.13 | ₩2,330 | ₩2,335 | ₩2,190 | ₩2,235 | -4.08% | 1.6만 |
|---|
| 2026.07.10 | ₩2,160 | ₩2,290 | ₩2,135 | ₩2,165 | +0.23% | 3.2만 |
|---|
| 2026.07.09 | ₩2,205 | ₩2,260 | ₩2,125 | ₩2,160 | -2.04% | 1.4만 |
|---|
| 2026.07.08 | ₩2,300 | ₩2,305 | ₩2,175 | ₩2,200 | -4.35% | 2.2만 |
|---|
| 2026.07.07 | ₩2,155 | ₩2,295 | ₩2,135 | ₩2,295 | +6.50% | 4.5만 |
|---|
| 2026.07.06 | ₩2,065 | ₩2,195 | ₩2,065 | ₩2,150 | +4.12% | 4만 |
|---|
| 2026.07.03 | ₩2,015 | ₩2,080 | ₩1,935 | ₩2,080 | +3.23% | 1.1만 |
|---|
| 2026.07.02 | ₩1,975 | ₩2,050 | ₩1,878 | ₩2,015 | +2.03% | 8.2천 |
|---|
| 2026.07.01 | ₩1,897 | ₩2,040 | ₩1,866 | ₩1,975 | +4.11% | 4.3만 |
|---|
| 2026.06.30 | ₩1,865 | ₩1,958 | ₩1,807 | ₩1,897 | +1.72% | 3.8만 |
|---|
| 2026.06.29 | ₩1,681 | ₩1,957 | ₩1,613 | ₩1,865 | +10.95% | 16만 |
|---|
| 2026.06.26 | ₩1,774 | ₩1,774 | ₩1,655 | ₩1,685 | -5.02% | 5.9만 |
|---|
| 2026.06.25 | ₩1,776 | ₩1,795 | ₩1,776 | ₩1,778 | +0.11% | 7.2천 |
|---|
| 2026.06.24 | ₩1,762 | ₩1,833 | ₩1,762 | ₩1,817 | +3.12% | 4.1천 |
|---|
| 2026.06.23 | ₩1,864 | ₩1,864 | ₩1,837 | ₩1,845 | -1.02% | 1.5만 |
|---|
| 2026.06.22 | ₩1,959 | ₩1,973 | ₩1,864 | ₩1,900 | -3.01% | 3.7만 |
|---|
| 2026.06.19 | ₩1,971 | ₩2,030 | ₩1,955 | ₩1,959 | -0.61% | 5.7천 |
|---|
| 2026.06.18 | ₩1,984 | ₩2,015 | ₩1,983 | ₩1,983 | -0.05% | 7.8천 |
|---|
| 2026.06.17 | ₩2,040 | ₩2,075 | ₩1,979 | ₩1,983 | -2.79% | 1.6만 |
|---|
| 2026.06.16 | ₩1,979 | ₩2,175 | ₩1,954 | ₩2,035 | +2.83% | 3.9만 |
|---|
| 2026.06.15 | ₩1,995 | ₩2,030 | ₩1,923 | ₩1,969 | -1.30% | 4.2만 |
|---|
| 2026.06.12 | ₩1,922 | ₩2,020 | ₩1,890 | ₩1,993 | +3.69% | 2.3만 |
|---|
| 2026.06.11 | ₩1,945 | ₩1,945 | ₩1,890 | ₩1,915 | -1.54% | 4.8만 |
|---|
| 2026.06.10 | ₩1,974 | ₩2,040 | ₩1,945 | ₩1,945 | -1.47% | 2.7만 |
|---|
| 2026.06.09 | ₩1,977 | ₩1,999 | ₩1,921 | ₩1,973 | -0.20% | 3.8만 |
|---|
| 2026.06.08 | ₩2,000 | ₩2,000 | ₩1,951 | ₩1,975 | -1.25% | 1.3만 |
|---|
| 2026.06.05 | ₩2,035 | ₩2,035 | ₩1,933 | ₩2,000 | -1.72% | 4.3만 |
|---|
| 2026.06.04 | ₩2,055 | ₩2,085 | ₩2,025 | ₩2,035 | -0.97% | 3.7만 |
|---|
| 2026.06.02 | ₩2,080 | ₩2,095 | ₩2,020 | ₩2,050 | -1.44% | 2만 |
|---|
| 2026.06.01 | ₩2,130 | ₩2,140 | ₩2,060 | ₩2,085 | -2.11% | 6.5만 |
|---|
| 2026.05.29 | ₩2,220 | ₩2,220 | ₩2,125 | ₩2,145 | -3.38% | 1.5만 |
|---|
| 2026.05.28 | ₩2,220 | ₩2,350 | ₩2,205 | ₩2,220 | 0.00% | 1.3만 |
|---|
| 2026.05.27 | ₩2,260 | ₩2,270 | ₩2,225 | ₩2,225 | -1.55% | 1.1만 |
|---|
| 2026.05.26 | ₩2,275 | ₩2,280 | ₩2,255 | ₩2,260 | -0.66% | 1.7만 |
|---|
| 2026.05.22 | ₩2,290 | ₩2,305 | ₩2,250 | ₩2,275 | -0.66% | 1.5만 |
|---|
| 2026.05.21 | ₩2,385 | ₩2,385 | ₩2,280 | ₩2,280 | -4.40% | 1.7만 |
|---|
| 2026.05.20 | ₩2,290 | ₩2,395 | ₩2,230 | ₩2,330 | +1.75% | 3.1만 |
|---|
| 2026.05.19 | ₩2,305 | ₩2,355 | ₩2,280 | ₩2,295 | -0.43% | 1.3만 |
|---|
| 2026.05.18 | ₩2,305 | ₩2,395 | ₩2,250 | ₩2,300 | -0.22% | 2.8만 |
|---|
| 2026.05.15 | ₩2,400 | ₩2,400 | ₩2,300 | ₩2,300 | -4.17% | 1.4만 |
|---|
| 2026.05.14 | ₩2,335 | ₩2,425 | ₩2,325 | ₩2,340 | +0.21% | 2.6만 |
|---|
| 2026.05.13 | ₩2,305 | ₩2,385 | ₩2,290 | ₩2,335 | +1.30% | 7.9만 |
|---|
| 2026.05.12 | ₩2,395 | ₩2,395 | ₩2,265 | ₩2,305 | -3.76% | 2.7만 |
|---|
| 2026.05.11 | ₩2,340 | ₩2,350 | ₩2,300 | ₩2,335 | -0.21% | 3.2만 |
|---|
| 2026.05.08 | ₩2,375 | ₩2,375 | ₩2,330 | ₩2,340 | -1.47% | 2.7만 |
|---|
| 2026.05.07 | ₩2,400 | ₩2,400 | ₩2,355 | ₩2,365 | -1.46% | 1.9만 |
|---|
| 2026.05.06 | ₩2,430 | ₩2,430 | ₩2,325 | ₩2,370 | -2.47% | 2.9만 |
|---|
| 2026.05.04 | ₩2,380 | ₩2,435 | ₩2,350 | ₩2,380 | 0.00% | 3.3만 |
|---|
| 2026.04.30 | ₩2,365 | ₩2,400 | ₩2,325 | ₩2,370 | +0.21% | 2.3만 |
|---|
| 2026.04.29 | ₩2,370 | ₩2,445 | ₩2,360 | ₩2,375 | +0.21% | 2.9만 |
|---|
| 2026.04.28 | ₩2,415 | ₩2,470 | ₩2,370 | ₩2,385 | -1.24% | 3.4만 |
|---|
| 2026.04.27 | ₩2,435 | ₩2,440 | ₩2,385 | ₩2,415 | -0.82% | 4.4만 |
|---|
| 2026.04.24 | ₩2,515 | ₩2,515 | ₩2,425 | ₩2,435 | -3.18% | 5.8만 |
|---|
| 2026.04.23 | ₩2,495 | ₩2,670 | ₩2,415 | ₩2,515 | +0.80% | 8.6만 |
|---|
| 2026.04.22 | ₩2,440 | ₩2,495 | ₩2,410 | ₩2,495 | +2.25% | 4.8만 |
|---|
| 2026.04.21 | ₩2,525 | ₩2,580 | ₩2,420 | ₩2,430 | -3.76% | 7.8만 |
|---|
| 2026.04.20 | ₩2,550 | ₩2,580 | ₩2,510 | ₩2,525 | -0.98% | 4만 |
|---|
| 2026.04.17 | ₩2,860 | ₩2,860 | ₩2,530 | ₩2,550 | -10.84% | 14.7만 |
|---|
| 2026.04.16 | ₩2,340 | ₩2,950 | ₩2,340 | ₩2,865 | +22.44% | 71.4만 |
|---|
| 2026.04.15 | ₩2,315 | ₩2,370 | ₩2,315 | ₩2,340 | +1.08% | 7.2천 |
|---|
| 2026.04.14 | ₩2,415 | ₩2,415 | ₩2,305 | ₩2,310 | -4.35% | 1.1만 |
|---|
| 2026.04.13 | ₩2,360 | ₩2,400 | ₩2,315 | ₩2,360 | 0.00% | 1.5만 |
|---|
| 2026.04.10 | ₩2,375 | ₩2,385 | ₩2,305 | ₩2,365 | -0.42% | 1.6만 |
|---|
| 2026.04.09 | ₩2,355 | ₩2,400 | ₩2,345 | ₩2,375 | +0.85% | 1만 |
|---|
| 2026.04.08 | ₩2,335 | ₩2,450 | ₩2,325 | ₩2,380 | +1.93% | 9.8천 |
|---|
| 2026.04.07 | ₩2,420 | ₩2,430 | ₩2,315 | ₩2,355 | -2.69% | 1.8만 |
|---|
| 2026.04.06 | ₩2,360 | ₩2,430 | ₩2,355 | ₩2,355 | -0.21% | 1.4만 |
|---|
| 2026.04.03 | ₩2,325 | ₩2,390 | ₩2,325 | ₩2,380 | +2.37% | 1.2만 |
|---|
| 2026.04.02 | ₩2,365 | ₩2,425 | ₩2,300 | ₩2,325 | -1.69% | 2.4만 |
|---|
| 2026.04.01 | ₩2,310 | ₩2,405 | ₩2,300 | ₩2,365 | +2.38% | 1.6만 |
|---|
| 2026.03.31 | ₩2,320 | ₩2,335 | ₩2,280 | ₩2,305 | -0.65% | 6.7천 |
|---|
| 2026.03.30 | ₩2,400 | ₩2,400 | ₩2,260 | ₩2,335 | -2.71% | 1.3만 |
|---|
| 2026.03.27 | ₩2,355 | ₩2,360 | ₩2,290 | ₩2,335 | -0.85% | 8천 |
|---|
| 2026.03.26 | ₩2,360 | ₩2,385 | ₩2,330 | ₩2,355 | -0.21% | 1.5만 |
|---|
| 2026.03.25 | ₩2,375 | ₩2,375 | ₩2,330 | ₩2,360 | -0.63% | 4.5천 |
|---|
| 2026.03.24 | ₩2,380 | ₩2,400 | ₩2,350 | ₩2,375 | -0.21% | 2.8천 |
|---|
| 2026.03.23 | ₩2,365 | ₩2,425 | ₩2,355 | ₩2,400 | +1.48% | 2.6만 |
|---|
| 2026.03.20 | ₩2,390 | ₩2,390 | ₩2,335 | ₩2,365 | -1.05% | 1.7만 |
|---|
| 2026.03.19 | ₩2,350 | ₩2,425 | ₩2,320 | ₩2,350 | 0.00% | 9.9천 |
|---|
| 2026.03.18 | ₩2,360 | ₩2,430 | ₩2,295 | ₩2,340 | -0.85% | 1.7만 |
|---|
| 2026.03.17 | ₩2,350 | ₩2,390 | ₩2,305 | ₩2,345 | -0.21% | 1만 |
|---|
| 2026.03.16 | ₩2,365 | ₩2,380 | ₩2,335 | ₩2,350 | -0.63% | 1.6만 |
|---|
| 2026.03.13 | ₩2,285 | ₩2,365 | ₩2,285 | ₩2,365 | +3.50% | 2.2만 |
|---|
| 2026.03.12 | ₩2,205 | ₩2,390 | ₩2,180 | ₩2,300 | +4.31% | 5.6만 |
|---|
| 2026.03.11 | ₩2,155 | ₩2,230 | ₩2,140 | ₩2,205 | +2.32% | 1.6만 |
|---|
| 2026.03.10 | ₩2,165 | ₩2,250 | ₩2,060 | ₩2,140 | -1.15% | 6.7만 |
|---|
| 2026.03.09 | ₩2,180 | ₩2,190 | ₩2,105 | ₩2,165 | -0.69% | 6.1만 |
|---|
| 2026.03.06 | ₩2,220 | ₩2,265 | ₩2,175 | ₩2,180 | -1.80% | 2.7만 |
|---|
| 2026.03.05 | ₩2,150 | ₩2,280 | ₩2,145 | ₩2,240 | +4.19% | 7.5만 |
|---|
| 2026.03.04 | ₩2,305 | ₩2,305 | ₩2,110 | ₩2,150 | -6.72% | 6.1만 |
|---|
| 2026.03.03 | ₩2,310 | ₩2,355 | ₩2,300 | ₩2,305 | -0.22% | 1.8만 |
|---|
| 2026.02.27 | ₩2,425 | ₩2,425 | ₩2,325 | ₩2,325 | -4.12% | 3.3만 |
|---|
| 2026.02.26 | ₩2,395 | ₩2,455 | ₩2,390 | ₩2,410 | +0.63% | 2.7만 |
|---|
| 2026.02.25 | ₩2,370 | ₩2,395 | ₩2,330 | ₩2,395 | +1.05% | 5.2만 |
|---|
| 2026.02.24 | ₩2,370 | ₩2,425 | ₩2,340 | ₩2,340 | -1.27% | 2.2만 |
|---|
| 2026.02.23 | ₩2,400 | ₩2,465 | ₩2,355 | ₩2,370 | -1.25% | 5만 |
|---|
| 2026.02.20 | ₩2,430 | ₩2,430 | ₩2,380 | ₩2,400 | -1.23% | 3.7만 |
|---|
| 2026.02.19 | ₩2,420 | ₩2,430 | ₩2,390 | ₩2,420 | 0.00% | 3.6만 |
|---|
| 2026.02.13 | ₩2,455 | ₩2,470 | ₩2,425 | ₩2,430 | -1.02% | 8.9천 |
|---|
| 2026.02.12 | ₩2,460 | ₩2,495 | ₩2,430 | ₩2,465 | +0.20% | 3.6만 |
|---|
| 2026.02.11 | ₩2,450 | ₩2,535 | ₩2,430 | ₩2,495 | +1.84% | 4.7만 |
|---|
| 2026.02.10 | ₩2,450 | ₩2,475 | ₩2,410 | ₩2,455 | +0.20% | 2.6만 |
|---|
| 2026.02.09 | ₩2,395 | ₩2,455 | ₩2,395 | ₩2,430 | +1.46% | 8.4천 |
|---|
| 2026.02.06 | ₩2,455 | ₩2,460 | ₩2,395 | ₩2,395 | -2.44% | 1.7만 |
|---|
| 2026.02.05 | ₩2,445 | ₩2,500 | ₩2,430 | ₩2,455 | +0.41% | 1.6만 |
|---|
| 2026.02.04 | ₩2,440 | ₩2,470 | ₩2,410 | ₩2,465 | +1.02% | 1.7만 |
|---|
| 2026.02.03 | ₩2,410 | ₩2,490 | ₩2,395 | ₩2,420 | +0.41% | 2.7만 |
|---|
| 2026.02.02 | ₩2,585 | ₩2,585 | ₩2,400 | ₩2,410 | -6.77% | 2.3만 |
|---|
| 2026.01.30 | ₩2,390 | ₩2,590 | ₩2,390 | ₩2,470 | +3.35% | 5.4만 |
|---|
| 2026.01.29 | ₩2,370 | ₩2,410 | ₩2,350 | ₩2,410 | +1.69% | 1.9만 |
|---|
| 2026.01.28 | ₩2,385 | ₩2,415 | ₩2,350 | ₩2,370 | -0.63% | 7.7만 |
|---|
| 2026.01.27 | ₩2,455 | ₩2,500 | ₩2,400 | ₩2,410 | -1.83% | 3.2만 |
|---|
| 2026.01.26 | ₩2,425 | ₩2,450 | ₩2,410 | ₩2,445 | +0.82% | 1.5만 |
|---|
| 2026.01.23 | ₩2,390 | ₩2,500 | ₩2,385 | ₩2,415 | +1.05% | 2만 |
|---|
| 2026.01.22 | ₩2,435 | ₩2,435 | ₩2,360 | ₩2,400 | -1.44% | 8.1천 |
|---|
| 2026.01.21 | ₩2,375 | ₩2,410 | ₩2,355 | ₩2,395 | +0.84% | 2.1만 |
|---|
| 2026.01.20 | ₩2,385 | ₩2,400 | ₩2,345 | ₩2,375 | -0.42% | 1.5만 |
|---|
| 2026.01.19 | ₩2,390 | ₩2,390 | ₩2,340 | ₩2,380 | -0.42% | 1.5만 |
|---|
| 2026.01.16 | ₩2,415 | ₩2,415 | ₩2,380 | ₩2,390 | -1.04% | 2.4만 |
|---|
| 2026.01.15 | ₩2,420 | ₩2,455 | ₩2,410 | ₩2,425 | +0.21% | 1만 |
|---|
| 2026.01.14 | ₩2,585 | ₩2,585 | ₩2,410 | ₩2,420 | -6.38% | 1.9만 |
|---|
| 2026.01.13 | ₩2,470 | ₩2,570 | ₩2,455 | ₩2,455 | -0.61% | 1.6만 |
|---|
| 2026.01.12 | ₩2,495 | ₩2,595 | ₩2,445 | ₩2,470 | -1.00% | 1.1만 |
|---|
| 2026.01.09 | ₩2,500 | ₩2,535 | ₩2,495 | ₩2,495 | -0.20% | 4.3천 |
|---|
| 2026.01.08 | ₩2,485 | ₩2,540 | ₩2,460 | ₩2,500 | +0.60% | 3.1만 |
|---|
| 2026.01.07 | ₩2,485 | ₩2,495 | ₩2,455 | ₩2,485 | 0.00% | 7.3천 |
|---|
| 2026.01.06 | ₩2,525 | ₩2,525 | ₩2,475 | ₩2,485 | -1.58% | 2.7만 |
|---|
| 2026.01.05 | ₩2,600 | ₩2,600 | ₩2,505 | ₩2,540 | -2.31% | 4.9만 |
|---|
| 2026.01.02 | ₩2,635 | ₩2,655 | ₩2,580 | ₩2,600 | -1.33% | 7만 |
|---|
| 2025.12.30 | ₩2,640 | ₩2,650 | ₩2,600 | ₩2,635 | -0.19% | 1.7만 |
|---|
| 2025.12.29 | ₩2,630 | ₩2,715 | ₩2,620 | ₩2,635 | +0.19% | 7.5만 |
|---|
| 2025.12.26 | ₩2,600 | ₩2,870 | ₩2,600 | ₩2,680 | +3.08% | 6.5만 |
|---|
| 2025.12.24 | ₩2,590 | ₩2,650 | ₩2,570 | ₩2,610 | +0.77% | 1.5만 |
|---|
| 2025.12.23 | ₩2,630 | ₩2,655 | ₩2,535 | ₩2,590 | -1.52% | 2.5만 |
|---|
| 2025.12.22 | ₩2,700 | ₩2,730 | ₩2,540 | ₩2,625 | -2.78% | 4.7만 |
|---|
| 2025.12.19 | ₩2,740 | ₩2,790 | ₩2,675 | ₩2,700 | -1.46% | 2.3만 |
|---|
| 2025.12.18 | ₩2,755 | ₩2,810 | ₩2,700 | ₩2,755 | 0.00% | 2.8만 |
|---|
| 2025.12.17 | ₩2,665 | ₩2,795 | ₩2,630 | ₩2,755 | +3.38% | 6.5만 |
|---|
| 2025.12.16 | ₩2,750 | ₩2,915 | ₩2,630 | ₩2,680 | -2.55% | 23.3만 |
|---|
| 2025.12.15 | ₩2,550 | ₩2,855 | ₩2,495 | ₩2,715 | +6.47% | 30만 |
|---|
| 2025.12.12 | ₩2,540 | ₩2,570 | ₩2,510 | ₩2,540 | 0.00% | 3.6만 |
|---|
| 2025.12.11 | ₩2,550 | ₩2,605 | ₩2,465 | ₩2,550 | 0.00% | 5.9만 |
|---|
| 2025.12.10 | ₩2,465 | ₩3,100 | ₩2,455 | ₩2,550 | +3.45% | 84.2만 |
|---|
| 2025.12.09 | ₩2,465 | ₩2,585 | ₩2,445 | ₩2,465 | 0.00% | 4.3천 |
|---|
| 2025.12.08 | ₩2,425 | ₩2,505 | ₩2,425 | ₩2,455 | +1.24% | 4.6천 |
|---|
| 2025.12.05 | ₩2,425 | ₩2,455 | ₩2,400 | ₩2,450 | +1.03% | 2.9천 |
|---|
| 2025.12.04 | ₩2,435 | ₩2,455 | ₩2,400 | ₩2,405 | -1.23% | 2.6천 |
|---|
| 2025.12.03 | ₩2,450 | ₩2,450 | ₩2,430 | ₩2,435 | -0.61% | 4.8천 |
|---|
| 2025.12.02 | ₩2,495 | ₩2,495 | ₩2,355 | ₩2,465 | -1.20% | 1.9만 |
|---|
| 2025.12.01 | ₩2,555 | ₩2,555 | ₩2,455 | ₩2,495 | -2.35% | 1.2만 |
|---|
| 2025.11.28 | ₩2,445 | ₩2,690 | ₩2,445 | ₩2,470 | +1.02% | 5.1만 |
|---|
| 2025.11.27 | ₩2,360 | ₩2,500 | ₩2,345 | ₩2,445 | +3.60% | 1.7만 |
|---|
| 2025.11.26 | ₩2,370 | ₩2,370 | ₩2,320 | ₩2,340 | -1.27% | 2.9천 |
|---|
| 2025.11.25 | ₩2,345 | ₩2,360 | ₩2,320 | ₩2,350 | +0.21% | 600 |
|---|
| 2025.11.24 | ₩2,360 | ₩2,410 | ₩2,310 | ₩2,310 | -2.12% | 6.4천 |
|---|
| 2025.11.21 | ₩2,300 | ₩2,490 | ₩2,300 | ₩2,360 | +2.61% | 7.9천 |
|---|
| 2025.11.20 | ₩2,310 | ₩2,345 | ₩2,285 | ₩2,325 | +0.65% | 8천 |
|---|
| 2025.11.19 | ₩2,380 | ₩2,380 | ₩2,305 | ₩2,310 | -2.94% | 1.1만 |
|---|
| 2025.11.18 | ₩2,380 | ₩2,415 | ₩2,370 | ₩2,380 | 0.00% | 2.8천 |
|---|
| 2025.11.17 | ₩2,450 | ₩2,450 | ₩2,380 | ₩2,380 | -2.86% | 1만 |
|---|
| 2025.11.14 | ₩2,460 | ₩2,495 | ₩2,435 | ₩2,450 | -0.41% | 8.5천 |
|---|
| 2025.11.13 | ₩2,490 | ₩2,520 | ₩2,460 | ₩2,460 | -1.20% | 1.1만 |
|---|
| 2025.11.12 | ₩2,455 | ₩2,590 | ₩2,455 | ₩2,525 | +2.85% | 1.1천 |
|---|
| 2025.11.11 | ₩2,410 | ₩2,465 | ₩2,365 | ₩2,455 | +1.87% | 1.2만 |
|---|
| 2025.11.10 | ₩2,450 | ₩2,490 | ₩2,410 | ₩2,425 | -1.02% | 1.3만 |
|---|
| 2025.11.07 | ₩2,530 | ₩2,530 | ₩2,435 | ₩2,450 | -3.16% | 4.4천 |
|---|
| 2025.11.06 | ₩2,540 | ₩2,555 | ₩2,500 | ₩2,530 | -0.39% | 3.1천 |
|---|
| 2025.11.05 | ₩2,510 | ₩2,550 | ₩2,490 | ₩2,515 | +0.20% | 3.1천 |
|---|
| 2025.11.04 | ₩2,515 | ₩2,530 | ₩2,480 | ₩2,530 | +0.60% | 3.3천 |
|---|
| 2025.11.03 | ₩2,515 | ₩2,600 | ₩2,490 | ₩2,525 | +0.40% | 2.7천 |
|---|
| 2025.10.31 | ₩2,545 | ₩2,570 | ₩2,420 | ₩2,515 | -1.18% | 6천 |
|---|
| 2025.10.30 | ₩2,600 | ₩2,600 | ₩2,400 | ₩2,445 | -5.96% | 6.6천 |
|---|
| 2025.10.29 | ₩2,450 | ₩2,450 | ₩2,430 | ₩2,430 | -0.82% | 2천 |
|---|
| 2025.10.28 | ₩2,455 | ₩2,480 | ₩2,380 | ₩2,470 | +0.61% | 1.2만 |
|---|
| 2025.10.27 | ₩2,505 | ₩2,505 | ₩2,400 | ₩2,455 | -2.00% | 4만 |
|---|
| 2025.10.24 | ₩2,540 | ₩2,540 | ₩2,475 | ₩2,495 | -1.77% | 6.3천 |
|---|
| 2025.10.23 | ₩2,520 | ₩2,535 | ₩2,515 | ₩2,520 | 0.00% | 1.5천 |
|---|
| 2025.10.22 | ₩2,575 | ₩2,575 | ₩2,525 | ₩2,525 | -1.94% | 4.3천 |
|---|
| 2025.10.21 | ₩2,565 | ₩2,590 | ₩2,515 | ₩2,560 | -0.19% | 8.6천 |
|---|
| 2025.10.20 | ₩2,585 | ₩2,585 | ₩2,555 | ₩2,565 | -0.77% | 635 |
|---|
| 2025.10.17 | ₩2,590 | ₩2,605 | ₩2,535 | ₩2,565 | -0.97% | 2.3천 |
|---|
| 2025.10.16 | ₩2,605 | ₩2,605 | ₩2,560 | ₩2,590 | -0.58% | 6.3천 |
|---|
| 2025.10.15 | ₩2,585 | ₩2,590 | ₩2,530 | ₩2,590 | +0.19% | 1.1만 |
|---|
| 2025.10.14 | ₩2,600 | ₩2,655 | ₩2,555 | ₩2,590 | -0.38% | 1.2만 |
|---|
| 2025.10.13 | ₩2,555 | ₩3,015 | ₩2,540 | ₩2,600 | +1.76% | 15.5만 |
|---|
| 2025.10.10 | ₩2,580 | ₩2,615 | ₩2,580 | ₩2,600 | +0.78% | 1.8천 |
|---|