시장 데이터를 불러오는 중
전체 종목
유성기업 과거 주가
002920.KS · KOSPI
주요 제품·사업: 철도차량부품(피스턴링,실린더라이너,발브가이드,타펫트),자동차부품,주강,주물 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002920.KS · KOSPI
주요 제품·사업: 철도차량부품(피스턴링,실린더라이너,발브가이드,타펫트),자동차부품,주강,주물 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,782 | ₩1,820 | ₩1,760 | ₩1,771 | -0.62% | 9.7만 |
| 2026.10.08 | ₩1,789 | ₩1,823 | ₩1,788 | ₩1,791 | +0.11% | 4.1만 |
| 2026.10.07 | ₩1,780 | ₩1,845 | ₩1,779 | ₩1,794 | +0.79% | 5.9만 |
| 2026.10.06 | ₩1,800 | ₩1,824 | ₩1,757 | ₩1,784 | -0.89% | 9.4만 |
| 2026.10.02 | ₩1,766 | ₩1,805 | ₩1,766 | ₩1,783 | +0.96% | 6만 |
| 2026.10.01 | ₩1,762 | ₩1,810 | ₩1,750 | ₩1,785 | +1.31% | 8.3만 |
| 2026.09.30 | ₩1,776 | ₩1,803 | ₩1,733 | ₩1,762 | -0.79% | 6.1만 |
| 2026.09.29 | ₩1,810 | ₩1,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,775 |
| ₩1,778 |
| -1.77% |
| 10.9만 |
| 2026.09.28 | ₩1,843 | ₩1,856 | ₩1,813 | ₩1,815 | -1.52% | 2.4만 |
|---|
| 2026.09.23 | ₩1,850 | ₩1,869 | ₩1,807 | ₩1,843 | -0.38% | 12.6만 |
|---|
| 2026.09.22 | ₩1,851 | ₩1,869 | ₩1,843 | ₩1,859 | +0.43% | 6.8만 |
|---|
| 2026.09.21 | ₩1,844 | ₩1,877 | ₩1,844 | ₩1,854 | +0.54% | 3.4만 |
|---|
| 2026.09.18 | ₩1,870 | ₩1,876 | ₩1,840 | ₩1,862 | -0.43% | 5.6만 |
|---|
| 2026.09.17 | ₩1,832 | ₩1,895 | ₩1,831 | ₩1,864 | +1.75% | 8만 |
|---|
| 2026.09.16 | ₩1,843 | ₩1,869 | ₩1,823 | ₩1,836 | -0.38% | 12.8만 |
|---|
| 2026.09.15 | ₩1,848 | ₩1,880 | ₩1,845 | ₩1,860 | +0.65% | 3.4만 |
|---|
| 2026.09.14 | ₩1,841 | ₩1,869 | ₩1,831 | ₩1,844 | +0.16% | 8만 |
|---|
| 2026.09.11 | ₩1,836 | ₩1,877 | ₩1,796 | ₩1,841 | +0.27% | 10.9만 |
|---|
| 2026.09.10 | ₩1,832 | ₩1,867 | ₩1,821 | ₩1,836 | +0.22% | 4.6만 |
|---|
| 2026.09.09 | ₩1,809 | ₩1,865 | ₩1,809 | ₩1,831 | +1.22% | 6.8만 |
|---|
| 2026.09.08 | ₩1,800 | ₩1,850 | ₩1,754 | ₩1,809 | +0.50% | 12.7만 |
|---|
| 2026.09.07 | ₩1,792 | ₩1,836 | ₩1,789 | ₩1,800 | +0.45% | 13.4만 |
|---|
| 2026.09.04 | ₩1,787 | ₩1,823 | ₩1,776 | ₩1,800 | +0.73% | 5.7만 |
|---|
| 2026.09.03 | ₩1,809 | ₩1,809 | ₩1,779 | ₩1,786 | -1.27% | 2.1만 |
|---|
| 2026.09.02 | ₩1,796 | ₩1,830 | ₩1,796 | ₩1,807 | +0.61% | 4.5천 |
|---|
| 2026.09.01 | ₩1,830 | ₩1,830 | ₩1,778 | ₩1,795 | -1.91% | 8.2천 |
|---|
| 2026.08.31 | ₩1,750 | ₩1,771 | ₩1,745 | ₩1,770 | +1.14% | 3.1천 |
|---|
| 2026.08.28 | ₩1,733 | ₩1,760 | ₩1,731 | ₩1,745 | +0.69% | 8천 |
|---|
| 2026.08.27 | ₩1,735 | ₩1,754 | ₩1,726 | ₩1,734 | -0.06% | 7.6천 |
|---|
| 2026.08.26 | ₩1,799 | ₩1,799 | ₩1,726 | ₩1,735 | -3.56% | 2.3만 |
|---|
| 2026.08.25 | ₩1,756 | ₩1,772 | ₩1,690 | ₩1,737 | -1.08% | 4.3만 |
|---|
| 2026.08.24 | ₩1,755 | ₩1,783 | ₩1,733 | ₩1,755 | 0.00% | 2.2만 |
|---|
| 2026.08.21 | ₩1,810 | ₩1,810 | ₩1,747 | ₩1,755 | -3.04% | 2.9만 |
|---|
| 2026.08.20 | ₩1,785 | ₩1,810 | ₩1,763 | ₩1,810 | +1.40% | 1.8만 |
|---|
| 2026.08.19 | ₩1,781 | ₩1,806 | ₩1,753 | ₩1,785 | +0.22% | 1.6만 |
|---|
| 2026.08.18 | ₩1,870 | ₩1,876 | ₩1,769 | ₩1,781 | -4.76% | 4.1만 |
|---|
| 2026.08.14 | ₩1,876 | ₩1,877 | ₩1,839 | ₩1,860 | -0.85% | 3.1만 |
|---|
| 2026.08.13 | ₩1,868 | ₩1,878 | ₩1,860 | ₩1,875 | +0.37% | 5.5천 |
|---|
| 2026.08.12 | ₩1,851 | ₩1,868 | ₩1,851 | ₩1,867 | +0.86% | 6.1천 |
|---|
| 2026.08.11 | ₩1,856 | ₩1,866 | ₩1,842 | ₩1,860 | +0.22% | 4.5천 |
|---|
| 2026.08.10 | ₩1,840 | ₩1,857 | ₩1,840 | ₩1,856 | +0.87% | 2.6만 |
|---|
| 2026.08.07 | ₩1,850 | ₩1,865 | ₩1,850 | ₩1,856 | +0.32% | 8.7천 |
|---|
| 2026.08.06 | ₩1,856 | ₩1,858 | ₩1,831 | ₩1,858 | +0.11% | 8.1천 |
|---|
| 2026.08.05 | ₩1,854 | ₩1,860 | ₩1,829 | ₩1,854 | 0.00% | 8.7천 |
|---|
| 2026.08.04 | ₩1,824 | ₩1,851 | ₩1,813 | ₩1,849 | +1.37% | 2.3만 |
|---|
| 2026.08.03 | ₩1,752 | ₩1,832 | ₩1,751 | ₩1,830 | +4.45% | 1.9만 |
|---|
| 2026.07.31 | ₩1,750 | ₩1,759 | ₩1,733 | ₩1,750 | 0.00% | 1.8만 |
|---|
| 2026.07.30 | ₩1,708 | ₩1,750 | ₩1,708 | ₩1,750 | +2.46% | 5.6천 |
|---|
| 2026.07.29 | ₩1,733 | ₩1,770 | ₩1,707 | ₩1,707 | -1.50% | 2.3만 |
|---|
| 2026.07.28 | ₩1,700 | ₩1,750 | ₩1,700 | ₩1,750 | +2.94% | 2만 |
|---|
| 2026.07.27 | ₩1,751 | ₩1,788 | ₩1,751 | ₩1,752 | +0.06% | 1.2만 |
|---|
| 2026.07.24 | ₩1,740 | ₩1,752 | ₩1,740 | ₩1,752 | +0.69% | 9.5천 |
|---|
| 2026.07.23 | ₩1,750 | ₩1,755 | ₩1,743 | ₩1,743 | -0.40% | 2.2만 |
|---|
| 2026.07.22 | ₩1,715 | ₩1,747 | ₩1,714 | ₩1,742 | +1.57% | 6.9천 |
|---|
| 2026.07.21 | ₩1,690 | ₩1,714 | ₩1,669 | ₩1,714 | +1.42% | 3.7만 |
|---|
| 2026.07.20 | ₩1,750 | ₩1,762 | ₩1,651 | ₩1,696 | -3.09% | 1.8만 |
|---|
| 2026.07.16 | ₩1,740 | ₩1,759 | ₩1,740 | ₩1,746 | +0.34% | 7.9천 |
|---|
| 2026.07.15 | ₩1,730 | ₩1,745 | ₩1,723 | ₩1,741 | +0.64% | 2.2만 |
|---|
| 2026.07.14 | ₩1,741 | ₩1,752 | ₩1,725 | ₩1,726 | -0.86% | 1.7만 |
|---|
| 2026.07.13 | ₩1,762 | ₩1,763 | ₩1,740 | ₩1,742 | -1.14% | 1.4만 |
|---|
| 2026.07.10 | ₩1,675 | ₩1,754 | ₩1,675 | ₩1,746 | +4.24% | 1.8만 |
|---|
| 2026.07.09 | ₩1,690 | ₩1,696 | ₩1,670 | ₩1,675 | -0.89% | 3.3만 |
|---|
| 2026.07.08 | ₩1,744 | ₩1,747 | ₩1,690 | ₩1,692 | -2.98% | 8.2만 |
|---|
| 2026.07.07 | ₩1,719 | ₩1,741 | ₩1,719 | ₩1,740 | +1.22% | 3.8만 |
|---|
| 2026.07.06 | ₩1,718 | ₩1,721 | ₩1,704 | ₩1,719 | +0.06% | 2.6만 |
|---|
| 2026.07.03 | ₩1,723 | ₩1,723 | ₩1,714 | ₩1,719 | -0.23% | 4.6천 |
|---|
| 2026.07.02 | ₩1,730 | ₩1,732 | ₩1,711 | ₩1,724 | -0.35% | 1.2만 |
|---|
| 2026.07.01 | ₩1,699 | ₩1,725 | ₩1,691 | ₩1,724 | +1.47% | 7.3천 |
|---|
| 2026.06.30 | ₩1,693 | ₩1,705 | ₩1,678 | ₩1,699 | +0.35% | 6.3천 |
|---|
| 2026.06.29 | ₩1,629 | ₩1,713 | ₩1,629 | ₩1,693 | +3.93% | 1.5만 |
|---|
| 2026.06.26 | ₩1,639 | ₩1,639 | ₩1,600 | ₩1,629 | -0.61% | 5.6만 |
|---|
| 2026.06.25 | ₩1,606 | ₩1,704 | ₩1,606 | ₩1,638 | +1.99% | 4.5만 |
|---|
| 2026.06.24 | ₩1,700 | ₩1,712 | ₩1,603 | ₩1,690 | -0.59% | 4.5만 |
|---|
| 2026.06.23 | ₩1,712 | ₩1,734 | ₩1,712 | ₩1,712 | 0.00% | 8.7천 |
|---|
| 2026.06.22 | ₩1,690 | ₩1,715 | ₩1,675 | ₩1,714 | +1.42% | 2만 |
|---|
| 2026.06.19 | ₩1,787 | ₩1,787 | ₩1,687 | ₩1,688 | -5.54% | 4.7만 |
|---|
| 2026.06.18 | ₩1,787 | ₩1,796 | ₩1,785 | ₩1,788 | +0.06% | 1만 |
|---|
| 2026.06.17 | ₩1,771 | ₩1,789 | ₩1,752 | ₩1,786 | +0.85% | 1.6만 |
|---|
| 2026.06.16 | ₩1,763 | ₩1,782 | ₩1,763 | ₩1,772 | +0.51% | 2.9만 |
|---|
| 2026.06.15 | ₩1,694 | ₩1,769 | ₩1,694 | ₩1,763 | +4.07% | 9.8천 |
|---|
| 2026.06.12 | ₩1,662 | ₩1,708 | ₩1,660 | ₩1,694 | +1.93% | 2.6만 |
|---|
| 2026.06.11 | ₩1,672 | ₩1,682 | ₩1,661 | ₩1,664 | -0.48% | 1.9만 |
|---|
| 2026.06.10 | ₩1,664 | ₩1,671 | ₩1,662 | ₩1,671 | +0.42% | 1만 |
|---|
| 2026.06.09 | ₩1,650 | ₩1,673 | ₩1,650 | ₩1,661 | +0.67% | 1.6만 |
|---|
| 2026.06.08 | ₩1,693 | ₩1,709 | ₩1,646 | ₩1,647 | -2.72% | 3만 |
|---|
| 2026.06.05 | ₩1,735 | ₩1,740 | ₩1,630 | ₩1,709 | -1.50% | 6만 |
|---|
| 2026.06.04 | ₩1,724 | ₩1,745 | ₩1,723 | ₩1,735 | +0.64% | 1.3만 |
|---|
| 2026.06.02 | ₩1,711 | ₩1,750 | ₩1,640 | ₩1,723 | +0.70% | 9.3만 |
|---|
| 2026.06.01 | ₩1,738 | ₩1,770 | ₩1,709 | ₩1,711 | -1.55% | 5.9만 |
|---|
| 2026.05.29 | ₩1,781 | ₩1,784 | ₩1,762 | ₩1,776 | -0.28% | 8.5만 |
|---|
| 2026.05.28 | ₩1,780 | ₩1,790 | ₩1,773 | ₩1,790 | +0.56% | 10.6만 |
|---|
| 2026.05.27 | ₩1,802 | ₩1,810 | ₩1,773 | ₩1,785 | -0.94% | 6.8만 |
|---|
| 2026.05.26 | ₩1,834 | ₩1,841 | ₩1,801 | ₩1,801 | -1.80% | 2.2만 |
|---|
| 2026.05.22 | ₩1,791 | ₩1,835 | ₩1,791 | ₩1,834 | +2.40% | 3만 |
|---|
| 2026.05.21 | ₩1,798 | ₩1,840 | ₩1,790 | ₩1,790 | -0.44% | 7.1만 |
|---|
| 2026.05.20 | ₩1,800 | ₩1,810 | ₩1,780 | ₩1,797 | -0.17% | 5만 |
|---|
| 2026.05.19 | ₩1,811 | ₩1,829 | ₩1,780 | ₩1,800 | -0.61% | 9만 |
|---|
| 2026.05.18 | ₩1,831 | ₩1,831 | ₩1,797 | ₩1,810 | -1.15% | 3.9만 |
|---|
| 2026.05.15 | ₩1,808 | ₩1,843 | ₩1,796 | ₩1,828 | +1.11% | 6.2만 |
|---|
| 2026.05.14 | ₩1,794 | ₩1,824 | ₩1,780 | ₩1,808 | +0.78% | 5.7만 |
|---|
| 2026.05.13 | ₩1,795 | ₩1,831 | ₩1,790 | ₩1,793 | -0.11% | 3.9만 |
|---|
| 2026.05.12 | ₩1,822 | ₩1,862 | ₩1,796 | ₩1,796 | -1.43% | 7만 |
|---|
| 2026.05.11 | ₩1,880 | ₩1,900 | ₩1,818 | ₩1,822 | -3.09% | 14.3만 |
|---|
| 2026.05.08 | ₩1,841 | ₩1,896 | ₩1,831 | ₩1,896 | +2.99% | 4만 |
|---|
| 2026.05.07 | ₩1,858 | ₩1,858 | ₩1,827 | ₩1,843 | -0.81% | 3만 |
|---|
| 2026.05.06 | ₩1,894 | ₩1,898 | ₩1,847 | ₩1,849 | -2.38% | 9.5만 |
|---|
| 2026.05.04 | ₩1,907 | ₩1,928 | ₩1,894 | ₩1,894 | -0.68% | 4.3만 |
|---|
| 2026.04.30 | ₩1,946 | ₩1,946 | ₩1,912 | ₩1,914 | -1.64% | 3.3만 |
|---|
| 2026.04.29 | ₩1,948 | ₩1,969 | ₩1,922 | ₩1,956 | +0.41% | 5.9만 |
|---|
| 2026.04.28 | ₩1,926 | ₩1,970 | ₩1,904 | ₩1,961 | +1.82% | 21.7만 |
|---|
| 2026.04.27 | ₩1,943 | ₩1,972 | ₩1,925 | ₩1,930 | -0.67% | 4.5만 |
|---|
| 2026.04.24 | ₩1,892 | ₩1,960 | ₩1,892 | ₩1,943 | +2.70% | 16.8만 |
|---|
| 2026.04.23 | ₩1,898 | ₩1,928 | ₩1,878 | ₩1,891 | -0.37% | 3.7만 |
|---|
| 2026.04.22 | ₩1,900 | ₩1,929 | ₩1,893 | ₩1,898 | -0.11% | 1.8만 |
|---|
| 2026.04.21 | ₩1,907 | ₩1,933 | ₩1,900 | ₩1,907 | 0.00% | 5만 |
|---|
| 2026.04.20 | ₩1,934 | ₩1,939 | ₩1,916 | ₩1,917 | -0.88% | 1.9만 |
|---|
| 2026.04.17 | ₩1,919 | ₩1,945 | ₩1,900 | ₩1,934 | +0.78% | 4.5만 |
|---|
| 2026.04.16 | ₩1,840 | ₩1,919 | ₩1,840 | ₩1,919 | +4.29% | 5만 |
|---|
| 2026.04.15 | ₩1,854 | ₩1,869 | ₩1,830 | ₩1,839 | -0.81% | 6.5만 |
|---|
| 2026.04.14 | ₩1,840 | ₩1,855 | ₩1,828 | ₩1,854 | +0.76% | 4.5만 |
|---|
| 2026.04.13 | ₩1,801 | ₩1,981 | ₩1,796 | ₩1,840 | +2.17% | 34.4만 |
|---|
| 2026.04.10 | ₩1,806 | ₩1,820 | ₩1,799 | ₩1,801 | -0.28% | 16.8만 |
|---|
| 2026.04.09 | ₩1,840 | ₩1,840 | ₩1,790 | ₩1,806 | -1.85% | 9.5만 |
|---|
| 2026.04.08 | ₩1,860 | ₩1,922 | ₩1,836 | ₩1,842 | -0.97% | 4.5만 |
|---|
| 2026.04.07 | ₩1,865 | ₩1,865 | ₩1,821 | ₩1,846 | -1.02% | 10.6만 |
|---|
| 2026.04.06 | ₩1,864 | ₩1,865 | ₩1,840 | ₩1,865 | +0.05% | 7.5만 |
|---|
| 2026.04.03 | ₩1,894 | ₩1,894 | ₩1,842 | ₩1,856 | -2.01% | 11만 |
|---|
| 2026.04.02 | ₩1,921 | ₩1,954 | ₩1,861 | ₩1,878 | -2.24% | 6.3만 |
|---|
| 2026.04.01 | ₩1,922 | ₩1,964 | ₩1,914 | ₩1,929 | +0.36% | 9.2만 |
|---|
| 2026.03.31 | ₩1,913 | ₩1,948 | ₩1,873 | ₩1,918 | +0.26% | 7만 |
|---|
| 2026.03.30 | ₩1,951 | ₩1,951 | ₩1,858 | ₩1,896 | -2.82% | 11.7만 |
|---|
| 2026.03.27 | ₩1,957 | ₩1,987 | ₩1,944 | ₩1,951 | -0.31% | 3.1만 |
|---|
| 2026.03.26 | ₩1,997 | ₩2,005 | ₩1,970 | ₩1,999 | +0.10% | 3.7만 |
|---|
| 2026.03.25 | ₩1,962 | ₩1,995 | ₩1,957 | ₩1,975 | +0.66% | 5.9만 |
|---|
| 2026.03.24 | ₩1,986 | ₩1,986 | ₩1,934 | ₩1,962 | -1.21% | 13.8만 |
|---|
| 2026.03.23 | ₩1,990 | ₩1,990 | ₩1,934 | ₩1,939 | -2.56% | 4.6만 |
|---|
| 2026.03.20 | ₩1,963 | ₩1,999 | ₩1,958 | ₩1,990 | +1.38% | 2.2만 |
|---|
| 2026.03.19 | ₩1,999 | ₩1,999 | ₩1,962 | ₩1,963 | -1.80% | 5.2만 |
|---|
| 2026.03.18 | ₩1,983 | ₩2,075 | ₩1,973 | ₩1,986 | +0.15% | 7.7만 |
|---|
| 2026.03.17 | ₩1,975 | ₩1,990 | ₩1,973 | ₩1,983 | +0.41% | 3.8만 |
|---|
| 2026.03.16 | ₩2,025 | ₩2,030 | ₩1,969 | ₩1,975 | -2.47% | 9.7만 |
|---|
| 2026.03.13 | ₩2,030 | ₩2,045 | ₩1,999 | ₩2,025 | -0.25% | 3.1만 |
|---|
| 2026.03.12 | ₩2,105 | ₩2,160 | ₩2,035 | ₩2,035 | -3.33% | 9.2만 |
|---|
| 2026.03.11 | ₩2,050 | ₩2,180 | ₩2,030 | ₩2,090 | +1.95% | 6.1만 |
|---|
| 2026.03.10 | ₩2,030 | ₩2,075 | ₩1,999 | ₩2,030 | 0.00% | 10만 |
|---|
| 2026.03.09 | ₩1,981 | ₩2,070 | ₩1,945 | ₩2,030 | +2.47% | 13만 |
|---|
| 2026.03.06 | ₩2,125 | ₩2,125 | ₩1,973 | ₩2,040 | -4.00% | 22.6만 |
|---|
| 2026.03.05 | ₩2,175 | ₩2,270 | ₩2,170 | ₩2,195 | +0.92% | 16.3만 |
|---|
| 2026.03.04 | ₩2,275 | ₩2,275 | ₩2,070 | ₩2,120 | -6.81% | 11.7만 |
|---|
| 2026.03.03 | ₩2,255 | ₩2,340 | ₩2,240 | ₩2,280 | +1.11% | 8.1만 |
|---|
| 2026.02.27 | ₩2,300 | ₩2,330 | ₩2,245 | ₩2,270 | -1.30% | 6.4만 |
|---|
| 2026.02.26 | ₩2,320 | ₩2,325 | ₩2,260 | ₩2,315 | -0.22% | 5.3만 |
|---|
| 2026.02.25 | ₩2,295 | ₩2,340 | ₩2,290 | ₩2,320 | +1.09% | 5.8만 |
|---|
| 2026.02.24 | ₩2,270 | ₩2,340 | ₩2,270 | ₩2,295 | +1.10% | 4.9만 |
|---|
| 2026.02.23 | ₩2,280 | ₩2,325 | ₩2,265 | ₩2,285 | +0.22% | 3.9만 |
|---|
| 2026.02.20 | ₩2,280 | ₩2,345 | ₩2,250 | ₩2,270 | -0.44% | 18.2만 |
|---|
| 2026.02.19 | ₩2,235 | ₩2,315 | ₩2,230 | ₩2,295 | +2.68% | 7.5만 |
|---|
| 2026.02.13 | ₩2,270 | ₩2,305 | ₩2,230 | ₩2,230 | -1.76% | 10.3만 |
|---|
| 2026.02.12 | ₩2,175 | ₩2,590 | ₩2,170 | ₩2,270 | +4.37% | 133.2만 |
|---|
| 2026.02.11 | ₩2,175 | ₩2,195 | ₩2,165 | ₩2,175 | 0.00% | 6천 |
|---|
| 2026.02.10 | ₩2,120 | ₩2,185 | ₩2,120 | ₩2,175 | +2.59% | 1.7만 |
|---|
| 2026.02.09 | ₩2,125 | ₩2,125 | ₩2,090 | ₩2,115 | -0.47% | 1.9만 |
|---|
| 2026.02.06 | ₩2,115 | ₩2,145 | ₩2,080 | ₩2,115 | 0.00% | 1.4만 |
|---|
| 2026.02.05 | ₩2,120 | ₩2,185 | ₩2,120 | ₩2,140 | +0.94% | 4만 |
|---|
| 2026.02.04 | ₩2,095 | ₩2,140 | ₩2,095 | ₩2,120 | +1.19% | 4.6만 |
|---|
| 2026.02.03 | ₩2,100 | ₩2,165 | ₩2,080 | ₩2,120 | +0.95% | 3.7만 |
|---|
| 2026.02.02 | ₩2,125 | ₩2,145 | ₩2,095 | ₩2,105 | -0.94% | 2.8만 |
|---|
| 2026.01.30 | ₩2,130 | ₩2,135 | ₩2,095 | ₩2,130 | 0.00% | 6만 |
|---|
| 2026.01.29 | ₩2,095 | ₩2,140 | ₩2,080 | ₩2,125 | +1.43% | 4.1만 |
|---|
| 2026.01.28 | ₩2,180 | ₩2,190 | ₩2,095 | ₩2,095 | -3.90% | 4.8만 |
|---|
| 2026.01.27 | ₩2,170 | ₩2,315 | ₩2,135 | ₩2,180 | +0.46% | 5.5만 |
|---|
| 2026.01.26 | ₩2,140 | ₩2,245 | ₩2,135 | ₩2,170 | +1.40% | 5만 |
|---|
| 2026.01.23 | ₩2,075 | ₩2,160 | ₩2,055 | ₩2,155 | +3.86% | 5.7만 |
|---|
| 2026.01.22 | ₩2,120 | ₩2,120 | ₩2,070 | ₩2,075 | -2.12% | 2.4만 |
|---|
| 2026.01.21 | ₩2,100 | ₩2,130 | ₩2,085 | ₩2,125 | +1.19% | 1.6만 |
|---|
| 2026.01.20 | ₩2,135 | ₩2,160 | ₩2,110 | ₩2,125 | -0.47% | 2.4만 |
|---|
| 2026.01.19 | ₩2,200 | ₩2,225 | ₩2,150 | ₩2,150 | -2.27% | 4.8만 |
|---|
| 2026.01.16 | ₩2,205 | ₩2,230 | ₩2,170 | ₩2,200 | -0.23% | 2.9만 |
|---|
| 2026.01.15 | ₩2,250 | ₩2,250 | ₩2,195 | ₩2,210 | -1.78% | 6만 |
|---|
| 2026.01.14 | ₩2,155 | ₩2,330 | ₩2,130 | ₩2,250 | +4.41% | 18.3만 |
|---|
| 2026.01.13 | ₩2,175 | ₩2,210 | ₩2,150 | ₩2,160 | -0.69% | 2.8만 |
|---|
| 2026.01.12 | ₩2,210 | ₩2,220 | ₩2,180 | ₩2,180 | -1.36% | 2.5만 |
|---|
| 2026.01.09 | ₩2,210 | ₩2,210 | ₩2,185 | ₩2,210 | 0.00% | 1.5만 |
|---|
| 2026.01.08 | ₩2,205 | ₩2,230 | ₩2,205 | ₩2,210 | +0.23% | 1.6만 |
|---|
| 2026.01.07 | ₩2,145 | ₩2,290 | ₩2,140 | ₩2,205 | +2.80% | 5.8만 |
|---|
| 2026.01.06 | ₩2,205 | ₩2,250 | ₩2,090 | ₩2,140 | -2.95% | 9.4만 |
|---|
| 2026.01.05 | ₩2,220 | ₩2,270 | ₩2,200 | ₩2,200 | -0.90% | 1.7만 |
|---|
| 2026.01.02 | ₩2,215 | ₩2,240 | ₩2,185 | ₩2,220 | +0.23% | 2만 |
|---|
| 2025.12.30 | ₩2,205 | ₩2,240 | ₩2,195 | ₩2,220 | +0.68% | 2.3만 |
|---|
| 2025.12.29 | ₩2,245 | ₩2,255 | ₩2,190 | ₩2,200 | -2.00% | 4.2만 |
|---|
| 2025.12.26 | ₩2,270 | ₩2,290 | ₩2,260 | ₩2,260 | -0.44% | 1.4만 |
|---|
| 2025.12.24 | ₩2,275 | ₩2,300 | ₩2,270 | ₩2,285 | +0.44% | 1.9만 |
|---|
| 2025.12.23 | ₩2,300 | ₩2,320 | ₩2,270 | ₩2,270 | -1.30% | 5만 |
|---|
| 2025.12.22 | ₩2,240 | ₩2,315 | ₩2,225 | ₩2,275 | +1.56% | 3.6만 |
|---|
| 2025.12.19 | ₩2,180 | ₩2,305 | ₩2,180 | ₩2,260 | +3.67% | 8.4만 |
|---|
| 2025.12.18 | ₩2,230 | ₩2,230 | ₩2,165 | ₩2,170 | -2.69% | 2.8만 |
|---|
| 2025.12.17 | ₩2,225 | ₩2,240 | ₩2,210 | ₩2,210 | -0.67% | 9.2천 |
|---|
| 2025.12.16 | ₩2,210 | ₩2,250 | ₩2,190 | ₩2,230 | +0.90% | 3만 |
|---|
| 2025.12.15 | ₩2,245 | ₩2,260 | ₩2,195 | ₩2,210 | -1.56% | 5.4만 |
|---|
| 2025.12.12 | ₩2,140 | ₩2,265 | ₩2,120 | ₩2,210 | +3.27% | 16.6만 |
|---|
| 2025.12.11 | ₩2,160 | ₩2,160 | ₩2,100 | ₩2,140 | -0.93% | 3만 |
|---|
| 2025.12.10 | ₩2,135 | ₩2,155 | ₩2,125 | ₩2,150 | +0.70% | 11.7만 |
|---|
| 2025.12.09 | ₩2,125 | ₩2,145 | ₩2,120 | ₩2,135 | +0.47% | 1.2만 |
|---|
| 2025.12.08 | ₩2,160 | ₩2,160 | ₩2,120 | ₩2,135 | -1.16% | 5.1만 |
|---|
| 2025.12.05 | ₩2,120 | ₩2,155 | ₩2,100 | ₩2,130 | +0.47% | 2.3만 |
|---|
| 2025.12.04 | ₩2,120 | ₩2,150 | ₩2,090 | ₩2,115 | -0.24% | 3.5만 |
|---|
| 2025.12.03 | ₩2,135 | ₩2,180 | ₩2,110 | ₩2,125 | -0.47% | 6.5만 |
|---|
| 2025.12.02 | ₩2,020 | ₩2,200 | ₩1,989 | ₩2,105 | +4.21% | 23.3만 |
|---|
| 2025.12.01 | ₩2,010 | ₩2,215 | ₩2,000 | ₩2,020 | +0.50% | 7.6만 |
|---|
| 2025.11.28 | ₩1,990 | ₩2,010 | ₩1,970 | ₩2,010 | +1.01% | 8.5만 |
|---|
| 2025.11.27 | ₩2,020 | ₩2,050 | ₩1,967 | ₩1,980 | -1.98% | 16.7만 |
|---|
| 2025.11.26 | ₩1,990 | ₩2,040 | ₩1,989 | ₩2,020 | +1.51% | 3.7만 |
|---|
| 2025.11.25 | ₩2,015 | ₩2,040 | ₩1,984 | ₩1,984 | -1.54% | 4.9만 |
|---|
| 2025.11.24 | ₩1,990 | ₩2,035 | ₩1,977 | ₩2,015 | +1.26% | 7.1만 |
|---|
| 2025.11.21 | ₩1,999 | ₩2,035 | ₩1,988 | ₩1,990 | -0.45% | 4.2만 |
|---|
| 2025.11.20 | ₩1,975 | ₩2,040 | ₩1,975 | ₩1,992 | +0.86% | 6.2만 |
|---|
| 2025.11.19 | ₩1,970 | ₩1,993 | ₩1,959 | ₩1,976 | +0.30% | 5.9만 |
|---|
| 2025.11.18 | ₩2,015 | ₩2,035 | ₩1,970 | ₩1,970 | -2.23% | 8.8만 |
|---|
| 2025.11.17 | ₩2,005 | ₩2,015 | ₩1,997 | ₩2,010 | +0.25% | 1.8만 |
|---|
| 2025.11.14 | ₩2,015 | ₩2,045 | ₩1,950 | ₩2,005 | -0.50% | 8.8만 |
|---|
| 2025.11.13 | ₩1,995 | ₩2,045 | ₩1,987 | ₩1,996 | +0.05% | 2.2만 |
|---|
| 2025.11.12 | ₩2,005 | ₩2,035 | ₩1,981 | ₩1,995 | -0.50% | 3.8만 |
|---|
| 2025.11.11 | ₩2,010 | ₩2,015 | ₩1,996 | ₩1,996 | -0.70% | 3천 |
|---|
| 2025.11.10 | ₩1,990 | ₩2,020 | ₩1,980 | ₩2,010 | +1.01% | 2.7만 |
|---|
| 2025.11.07 | ₩1,990 | ₩2,035 | ₩1,985 | ₩1,990 | 0.00% | 5.9만 |
|---|
| 2025.11.06 | ₩1,940 | ₩1,991 | ₩1,940 | ₩1,985 | +2.32% | 7만 |
|---|
| 2025.11.05 | ₩1,935 | ₩1,984 | ₩1,926 | ₩1,945 | +0.52% | 6.6만 |
|---|
| 2025.11.04 | ₩1,954 | ₩1,987 | ₩1,949 | ₩1,950 | -0.20% | 4.8만 |
|---|
| 2025.11.03 | ₩1,985 | ₩2,000 | ₩1,954 | ₩1,954 | -1.56% | 5.8만 |
|---|
| 2025.10.31 | ₩2,030 | ₩2,030 | ₩1,988 | ₩1,990 | -1.97% | 2.9만 |
|---|
| 2025.10.30 | ₩2,010 | ₩2,030 | ₩2,000 | ₩2,010 | 0.00% | 2만 |
|---|
| 2025.10.29 | ₩2,015 | ₩2,050 | ₩1,980 | ₩2,005 | -0.50% | 2.4만 |
|---|
| 2025.10.28 | ₩2,045 | ₩2,070 | ₩2,010 | ₩2,035 | -0.49% | 1.9만 |
|---|
| 2025.10.27 | ₩2,045 | ₩2,050 | ₩1,980 | ₩2,045 | 0.00% | 4.1만 |
|---|
| 2025.10.24 | ₩2,040 | ₩2,045 | ₩2,025 | ₩2,045 | +0.25% | 3.8천 |
|---|
| 2025.10.23 | ₩2,030 | ₩2,065 | ₩2,020 | ₩2,040 | +0.49% | 1.7만 |
|---|
| 2025.10.22 | ₩2,050 | ₩2,050 | ₩2,015 | ₩2,045 | -0.24% | 1.5만 |
|---|
| 2025.10.21 | ₩2,010 | ₩2,080 | ₩2,000 | ₩2,055 | +2.24% | 3.2만 |
|---|
| 2025.10.20 | ₩2,010 | ₩2,010 | ₩1,968 | ₩2,010 | 0.00% | 3.2만 |
|---|
| 2025.10.17 | ₩2,015 | ₩2,040 | ₩1,988 | ₩1,991 | -1.19% | 3.6만 |
|---|
| 2025.10.16 | ₩2,030 | ₩2,080 | ₩1,999 | ₩1,999 | -1.53% | 1.7만 |
|---|
| 2025.10.15 | ₩2,000 | ₩2,045 | ₩1,999 | ₩2,025 | +1.25% | 1.2만 |
|---|
| 2025.10.14 | ₩1,988 | ₩2,015 | ₩1,980 | ₩1,998 | +0.50% | 1.3만 |
|---|
| 2025.10.13 | ₩1,992 | ₩2,020 | ₩1,978 | ₩1,988 | -0.20% | 2.2만 |
|---|