시장 데이터를 불러오는 중
전체 종목
선광 과거 주가
003100.KQ · KOSDAQ
주요 제품·사업: 항만하역, 해사(바다모래)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
003100.KQ · KOSDAQ
주요 제품·사업: 항만하역, 해사(바다모래)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩20,200 | ₩20,450 | ₩20,200 | ₩20,450 | +1.24% | 4.7천 |
| 2026.10.07 | ₩20,350 | ₩20,550 | ₩20,200 | ₩20,300 | -0.25% | 1.1만 |
| 2026.10.06 | ₩20,700 | ₩20,700 | ₩20,400 | ₩20,550 | -0.72% | 3.1천 |
| 2026.10.02 | ₩20,550 | ₩20,800 | ₩20,450 | ₩20,600 | +0.24% | 3.8천 |
| 2026.10.01 | ₩20,500 | ₩20,600 | ₩20,300 | ₩20,600 | +0.49% | 4.3천 |
| 2026.09.30 | ₩20,700 | ₩20,700 | ₩20,300 | ₩20,500 | -0.97% | 1.6천 |
| 2026.09.29 | ₩20,500 | ₩20,500 | ₩20,100 | ₩20,450 | -0.24% | 1.3만 |
| 2026.09.28 | ₩20,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,300 |
| ₩20,450 |
| 0.00% |
| 5.6천 |
| 2026.09.23 | ₩20,500 | ₩20,500 | ₩20,200 | ₩20,400 | -0.49% | 5.5천 |
|---|
| 2026.09.22 | ₩20,400 | ₩20,400 | ₩20,200 | ₩20,400 | 0.00% | 5.8천 |
|---|
| 2026.09.21 | ₩20,450 | ₩20,450 | ₩20,100 | ₩20,400 | -0.24% | 6.6천 |
|---|
| 2026.09.18 | ₩20,300 | ₩20,450 | ₩20,100 | ₩20,450 | +0.74% | 3.4천 |
|---|
| 2026.09.17 | ₩20,350 | ₩20,350 | ₩20,050 | ₩20,300 | -0.25% | 5천 |
|---|
| 2026.09.16 | ₩20,300 | ₩20,400 | ₩20,000 | ₩20,300 | 0.00% | 4.5천 |
|---|
| 2026.09.15 | ₩20,550 | ₩20,550 | ₩19,970 | ₩20,300 | -1.22% | 9.9천 |
|---|
| 2026.09.14 | ₩20,600 | ₩20,650 | ₩20,250 | ₩20,500 | -0.49% | 6천 |
|---|
| 2026.09.11 | ₩20,700 | ₩20,800 | ₩20,450 | ₩20,550 | -0.72% | 5.5천 |
|---|
| 2026.09.10 | ₩20,500 | ₩20,750 | ₩20,400 | ₩20,750 | +1.22% | 4.9천 |
|---|
| 2026.09.09 | ₩20,700 | ₩20,750 | ₩20,450 | ₩20,600 | -0.48% | 5.3천 |
|---|
| 2026.09.08 | ₩20,900 | ₩21,150 | ₩20,550 | ₩20,700 | -0.96% | 8.9천 |
|---|
| 2026.09.07 | ₩21,050 | ₩21,100 | ₩20,650 | ₩21,100 | +0.24% | 1.4만 |
|---|
| 2026.09.04 | ₩20,900 | ₩21,100 | ₩20,600 | ₩21,050 | +0.72% | 1.3만 |
|---|
| 2026.09.03 | ₩20,600 | ₩20,950 | ₩20,300 | ₩20,900 | +1.46% | 1.6만 |
|---|
| 2026.09.02 | ₩20,950 | ₩20,950 | ₩20,400 | ₩20,500 | -2.15% | 7.9천 |
|---|
| 2026.09.01 | ₩20,850 | ₩21,000 | ₩20,700 | ₩21,000 | +0.72% | 3.2천 |
|---|
| 2026.08.31 | ₩20,950 | ₩21,000 | ₩20,700 | ₩20,850 | -0.48% | 6.9천 |
|---|
| 2026.08.28 | ₩20,950 | ₩21,250 | ₩20,500 | ₩21,100 | +0.72% | 4천 |
|---|
| 2026.08.27 | ₩21,300 | ₩21,300 | ₩20,750 | ₩20,950 | -1.64% | 3.1천 |
|---|
| 2026.08.26 | ₩21,200 | ₩21,250 | ₩20,700 | ₩21,150 | -0.24% | 4.5천 |
|---|
| 2026.08.25 | ₩20,900 | ₩21,000 | ₩20,350 | ₩21,000 | +0.48% | 7.6천 |
|---|
| 2026.08.24 | ₩20,600 | ₩21,000 | ₩20,500 | ₩20,900 | +1.46% | 6.9천 |
|---|
| 2026.08.21 | ₩20,800 | ₩20,800 | ₩20,200 | ₩20,600 | -0.96% | 9.2천 |
|---|
| 2026.08.20 | ₩20,850 | ₩21,250 | ₩20,600 | ₩20,900 | +0.24% | 1.5만 |
|---|
| 2026.08.19 | ₩20,650 | ₩20,950 | ₩20,100 | ₩20,800 | +0.73% | 1.1만 |
|---|
| 2026.08.18 | ₩21,800 | ₩21,800 | ₩20,500 | ₩20,700 | -5.05% | 1.7만 |
|---|
| 2026.08.14 | ₩20,250 | ₩21,800 | ₩20,100 | ₩21,650 | +6.91% | 2.9만 |
|---|
| 2026.08.13 | ₩20,600 | ₩20,800 | ₩20,150 | ₩20,250 | -1.70% | 9.1천 |
|---|
| 2026.08.12 | ₩20,850 | ₩20,850 | ₩20,350 | ₩20,500 | -1.68% | 1.2만 |
|---|
| 2026.08.11 | ₩20,300 | ₩21,250 | ₩20,100 | ₩20,850 | +2.71% | 3만 |
|---|
| 2026.08.10 | ₩20,300 | ₩20,400 | ₩19,850 | ₩20,300 | 0.00% | 6.9천 |
|---|
| 2026.08.07 | ₩20,050 | ₩20,350 | ₩19,900 | ₩20,000 | -0.25% | 5.7천 |
|---|
| 2026.08.06 | ₩20,050 | ₩20,250 | ₩19,810 | ₩20,000 | -0.25% | 9.6천 |
|---|
| 2026.08.05 | ₩20,150 | ₩20,250 | ₩19,760 | ₩20,250 | +0.50% | 1.8만 |
|---|
| 2026.08.04 | ₩19,410 | ₩20,400 | ₩19,410 | ₩19,960 | +2.83% | 3.9만 |
|---|
| 2026.08.03 | ₩19,340 | ₩19,870 | ₩18,940 | ₩19,400 | +0.31% | 3.7만 |
|---|
| 2026.07.31 | ₩18,800 | ₩19,500 | ₩18,630 | ₩19,300 | +2.66% | 3만 |
|---|
| 2026.07.30 | ₩18,400 | ₩19,000 | ₩18,400 | ₩18,610 | +1.14% | 1.6만 |
|---|
| 2026.07.29 | ₩19,500 | ₩19,700 | ₩18,410 | ₩18,570 | -4.77% | 2.9만 |
|---|
| 2026.07.28 | ₩20,350 | ₩20,450 | ₩19,190 | ₩19,390 | -4.72% | 3만 |
|---|
| 2026.07.27 | ₩20,500 | ₩20,900 | ₩19,910 | ₩20,350 | -0.73% | 63만 |
|---|
| 2026.07.24 | ₩20,900 | ₩21,000 | ₩20,050 | ₩20,400 | -2.39% | 1.1만 |
|---|
| 2026.07.23 | ₩20,350 | ₩20,850 | ₩20,250 | ₩20,850 | +2.46% | 1만 |
|---|
| 2026.07.22 | ₩20,300 | ₩21,000 | ₩20,050 | ₩20,350 | +0.25% | 1.8만 |
|---|
| 2026.07.21 | ₩19,700 | ₩20,300 | ₩19,700 | ₩20,300 | +3.05% | 1.8만 |
|---|
| 2026.07.20 | ₩19,600 | ₩20,200 | ₩19,410 | ₩19,670 | +0.36% | 3.1만 |
|---|
| 2026.07.16 | ₩19,400 | ₩19,740 | ₩19,160 | ₩19,670 | +1.39% | 1.7만 |
|---|
| 2026.07.15 | ₩19,050 | ₩19,590 | ₩19,050 | ₩19,200 | +0.79% | 1.9만 |
|---|
| 2026.07.14 | ₩18,810 | ₩19,300 | ₩18,790 | ₩19,030 | +1.17% | 1.8만 |
|---|
| 2026.07.13 | ₩19,300 | ₩19,770 | ₩18,820 | ₩18,850 | -2.33% | 2.8만 |
|---|
| 2026.07.10 | ₩18,800 | ₩19,390 | ₩18,730 | ₩19,100 | +1.60% | 3.6만 |
|---|
| 2026.07.09 | ₩18,850 | ₩18,870 | ₩18,510 | ₩18,780 | -0.37% | 9.8천 |
|---|
| 2026.07.08 | ₩18,590 | ₩19,500 | ₩18,590 | ₩18,760 | +0.91% | 1.9만 |
|---|
| 2026.07.07 | ₩19,100 | ₩19,330 | ₩18,620 | ₩19,030 | -0.37% | 2만 |
|---|
| 2026.07.06 | ₩19,060 | ₩19,290 | ₩18,800 | ₩19,000 | -0.31% | 1.2만 |
|---|
| 2026.07.03 | ₩18,800 | ₩19,180 | ₩18,560 | ₩19,060 | +1.38% | 7.1천 |
|---|
| 2026.07.02 | ₩18,800 | ₩18,990 | ₩18,110 | ₩18,800 | 0.00% | 2만 |
|---|
| 2026.07.01 | ₩18,460 | ₩19,470 | ₩18,460 | ₩18,800 | +1.84% | 2.8만 |
|---|
| 2026.06.30 | ₩19,120 | ₩19,120 | ₩18,300 | ₩18,460 | -3.45% | 8.4천 |
|---|
| 2026.06.29 | ₩17,700 | ₩19,120 | ₩17,700 | ₩19,120 | +8.02% | 1.9만 |
|---|
| 2026.06.26 | ₩18,200 | ₩18,280 | ₩17,410 | ₩17,650 | -3.02% | 3.3만 |
|---|
| 2026.06.25 | ₩18,510 | ₩18,790 | ₩18,200 | ₩18,200 | -1.67% | 1.6만 |
|---|
| 2026.06.24 | ₩18,400 | ₩18,680 | ₩18,100 | ₩18,510 | +0.60% | 1.4만 |
|---|
| 2026.06.23 | ₩18,900 | ₩19,340 | ₩18,110 | ₩18,190 | -3.76% | 3.5만 |
|---|
| 2026.06.22 | ₩18,600 | ₩19,100 | ₩18,430 | ₩18,600 | 0.00% | 1.8만 |
|---|
| 2026.06.19 | ₩19,080 | ₩19,100 | ₩18,500 | ₩18,740 | -1.78% | 1.7만 |
|---|
| 2026.06.18 | ₩19,590 | ₩19,590 | ₩18,810 | ₩19,080 | -2.60% | 1.5만 |
|---|
| 2026.06.17 | ₩19,410 | ₩19,780 | ₩19,200 | ₩19,590 | +0.93% | 2.4만 |
|---|
| 2026.06.16 | ₩18,960 | ₩19,380 | ₩18,920 | ₩19,200 | +1.27% | 1.5만 |
|---|
| 2026.06.15 | ₩18,800 | ₩19,360 | ₩18,700 | ₩18,800 | 0.00% | 2.4만 |
|---|
| 2026.06.12 | ₩18,700 | ₩19,050 | ₩18,600 | ₩18,780 | +0.43% | 1.5만 |
|---|
| 2026.06.11 | ₩18,000 | ₩18,600 | ₩17,900 | ₩18,390 | +2.17% | 1.5만 |
|---|
| 2026.06.10 | ₩18,440 | ₩18,440 | ₩17,910 | ₩18,150 | -1.57% | 2.4만 |
|---|
| 2026.06.09 | ₩17,990 | ₩18,790 | ₩17,990 | ₩18,530 | +3.00% | 1.7만 |
|---|
| 2026.06.08 | ₩18,990 | ₩18,990 | ₩17,840 | ₩17,990 | -5.27% | 4.1만 |
|---|
| 2026.06.05 | ₩19,540 | ₩19,540 | ₩19,080 | ₩19,110 | -2.20% | 1.5만 |
|---|
| 2026.06.04 | ₩19,740 | ₩20,100 | ₩19,480 | ₩19,540 | -1.01% | 2.1만 |
|---|
| 2026.06.02 | ₩19,500 | ₩20,000 | ₩19,140 | ₩19,670 | +0.87% | 2.6만 |
|---|
| 2026.06.01 | ₩20,150 | ₩20,350 | ₩19,240 | ₩19,580 | -2.83% | 5.4만 |
|---|
| 2026.05.29 | ₩21,150 | ₩21,150 | ₩19,980 | ₩20,150 | -4.73% | 4.7만 |
|---|
| 2026.05.28 | ₩21,450 | ₩21,450 | ₩20,050 | ₩20,900 | -2.56% | 3.6만 |
|---|
| 2026.05.27 | ₩22,400 | ₩22,500 | ₩20,700 | ₩21,300 | -4.91% | 5.8만 |
|---|
| 2026.05.26 | ₩22,650 | ₩23,100 | ₩21,700 | ₩22,250 | -1.77% | 5.4만 |
|---|
| 2026.05.22 | ₩22,500 | ₩23,150 | ₩22,400 | ₩22,600 | +0.44% | 1.9만 |
|---|
| 2026.05.21 | ₩22,400 | ₩23,300 | ₩21,800 | ₩22,300 | -0.45% | 8.7만 |
|---|
| 2026.05.20 | ₩23,200 | ₩23,200 | ₩21,800 | ₩22,350 | -3.66% | 2.2만 |
|---|
| 2026.05.19 | ₩24,250 | ₩24,250 | ₩22,550 | ₩23,200 | -4.33% | 3.6만 |
|---|
| 2026.05.18 | ₩25,000 | ₩25,000 | ₩23,800 | ₩24,050 | -3.80% | 2만 |
|---|
| 2026.05.15 | ₩25,800 | ₩26,150 | ₩24,600 | ₩25,100 | -2.71% | 3.9만 |
|---|
| 2026.05.14 | ₩26,100 | ₩26,850 | ₩25,350 | ₩25,450 | -2.49% | 2.6만 |
|---|
| 2026.05.13 | ₩26,700 | ₩26,700 | ₩25,900 | ₩26,000 | -2.62% | 5.1만 |
|---|
| 2026.05.12 | ₩26,750 | ₩27,450 | ₩26,150 | ₩26,700 | -0.19% | 6.8만 |
|---|
| 2026.05.11 | ₩28,150 | ₩28,900 | ₩26,800 | ₩26,800 | -4.80% | 6.6만 |
|---|
| 2026.05.08 | ₩27,150 | ₩28,850 | ₩26,800 | ₩28,500 | +4.97% | 7만 |
|---|
| 2026.05.07 | ₩29,450 | ₩29,450 | ₩26,250 | ₩27,900 | -5.26% | 8.5만 |
|---|
| 2026.05.06 | ₩28,100 | ₩30,450 | ₩27,050 | ₩28,650 | +1.96% | 20.5만 |
|---|
| 2026.05.04 | ₩24,350 | ₩28,000 | ₩24,350 | ₩27,550 | +13.14% | 25.6만 |
|---|
| 2026.04.30 | ₩22,250 | ₩24,550 | ₩22,200 | ₩23,850 | +7.19% | 17.1만 |
|---|
| 2026.04.29 | ₩21,700 | ₩22,200 | ₩21,550 | ₩22,200 | +2.30% | 4.4만 |
|---|
| 2026.04.28 | ₩21,500 | ₩21,750 | ₩21,350 | ₩21,700 | +0.93% | 2.7만 |
|---|
| 2026.04.27 | ₩21,350 | ₩21,650 | ₩21,250 | ₩21,550 | +0.94% | 3만 |
|---|
| 2026.04.24 | ₩21,100 | ₩21,250 | ₩20,950 | ₩21,150 | +0.24% | 1.6만 |
|---|
| 2026.04.23 | ₩21,100 | ₩21,200 | ₩20,750 | ₩21,000 | -0.47% | 1.6만 |
|---|
| 2026.04.22 | ₩21,200 | ₩21,200 | ₩20,750 | ₩21,000 | -0.94% | 2만 |
|---|
| 2026.04.21 | ₩21,200 | ₩21,350 | ₩21,000 | ₩21,200 | 0.00% | 1.5만 |
|---|
| 2026.04.20 | ₩21,400 | ₩21,450 | ₩21,150 | ₩21,200 | -0.93% | 8.6천 |
|---|
| 2026.04.17 | ₩21,100 | ₩21,450 | ₩20,800 | ₩21,400 | +1.42% | 1.9만 |
|---|
| 2026.04.16 | ₩21,200 | ₩21,250 | ₩20,950 | ₩21,100 | -0.47% | 1.5만 |
|---|
| 2026.04.15 | ₩21,000 | ₩21,150 | ₩20,800 | ₩21,100 | +0.48% | 5만 |
|---|
| 2026.04.14 | ₩20,750 | ₩21,050 | ₩20,700 | ₩20,700 | -0.24% | 2.6만 |
|---|
| 2026.04.13 | ₩20,850 | ₩20,850 | ₩20,500 | ₩20,650 | -0.96% | 4.7만 |
|---|
| 2026.04.10 | ₩20,750 | ₩20,900 | ₩20,550 | ₩20,850 | +0.48% | 2만 |
|---|
| 2026.04.09 | ₩20,650 | ₩20,750 | ₩20,350 | ₩20,700 | +0.24% | 5.3천 |
|---|
| 2026.04.08 | ₩21,000 | ₩21,050 | ₩20,450 | ₩20,700 | -1.43% | 2.5만 |
|---|
| 2026.04.07 | ₩20,500 | ₩21,150 | ₩20,150 | ₩20,750 | +1.22% | 1.7만 |
|---|
| 2026.04.06 | ₩20,700 | ₩20,700 | ₩20,050 | ₩20,200 | -2.42% | 1.4만 |
|---|
| 2026.04.03 | ₩20,300 | ₩20,700 | ₩20,250 | ₩20,650 | +1.72% | 1.4만 |
|---|
| 2026.04.02 | ₩21,000 | ₩21,050 | ₩19,970 | ₩19,970 | -4.90% | 4.7만 |
|---|
| 2026.04.01 | ₩21,000 | ₩21,050 | ₩20,700 | ₩21,000 | 0.00% | 1.6만 |
|---|
| 2026.03.31 | ₩21,100 | ₩21,100 | ₩20,300 | ₩20,750 | -1.66% | 2.6만 |
|---|
| 2026.03.30 | ₩21,000 | ₩21,150 | ₩20,550 | ₩21,000 | 0.00% | 2.1만 |
|---|
| 2026.03.27 | ₩21,250 | ₩21,550 | ₩20,700 | ₩21,550 | +1.41% | 4.1만 |
|---|
| 2026.03.26 | ₩21,800 | ₩22,200 | ₩21,350 | ₩21,400 | -1.83% | 2.1만 |
|---|
| 2026.03.25 | ₩21,800 | ₩21,800 | ₩21,400 | ₩21,800 | 0.00% | 3.1만 |
|---|
| 2026.03.24 | ₩22,100 | ₩22,100 | ₩21,050 | ₩21,600 | -2.26% | 4.4만 |
|---|
| 2026.03.23 | ₩22,300 | ₩22,300 | ₩21,400 | ₩21,650 | -2.91% | 2.7만 |
|---|
| 2026.03.20 | ₩21,350 | ₩22,900 | ₩21,300 | ₩22,600 | +5.85% | 6.1만 |
|---|
| 2026.03.19 | ₩21,450 | ₩21,450 | ₩20,950 | ₩21,350 | -0.47% | 2.1만 |
|---|
| 2026.03.18 | ₩21,350 | ₩21,650 | ₩21,250 | ₩21,600 | +1.17% | 1.9만 |
|---|
| 2026.03.17 | ₩21,300 | ₩21,350 | ₩21,000 | ₩21,300 | 0.00% | 1.2만 |
|---|
| 2026.03.16 | ₩21,400 | ₩21,400 | ₩21,050 | ₩21,300 | -0.47% | 9.4천 |
|---|
| 2026.03.13 | ₩21,250 | ₩21,550 | ₩20,950 | ₩21,050 | -0.94% | 2.8만 |
|---|
| 2026.03.12 | ₩21,650 | ₩21,700 | ₩21,000 | ₩21,400 | -1.15% | 1.3만 |
|---|
| 2026.03.11 | ₩21,250 | ₩21,950 | ₩21,250 | ₩21,650 | +1.88% | 1.6만 |
|---|
| 2026.03.10 | ₩21,700 | ₩21,700 | ₩20,950 | ₩21,100 | -2.76% | 2.9만 |
|---|
| 2026.03.09 | ₩21,350 | ₩21,650 | ₩20,250 | ₩21,500 | +0.70% | 6.4만 |
|---|
| 2026.03.06 | ₩21,200 | ₩21,600 | ₩20,650 | ₩21,600 | +1.89% | 5.3만 |
|---|
| 2026.03.05 | ₩20,950 | ₩21,450 | ₩20,700 | ₩21,450 | +2.39% | 5.3만 |
|---|
| 2026.03.04 | ₩21,500 | ₩21,500 | ₩19,860 | ₩19,980 | -7.07% | 9.8만 |
|---|
| 2026.03.03 | ₩22,000 | ₩22,050 | ₩21,450 | ₩21,650 | -1.59% | 3.3만 |
|---|
| 2026.02.27 | ₩22,750 | ₩22,750 | ₩21,900 | ₩22,400 | -1.54% | 3.4만 |
|---|
| 2026.02.26 | ₩23,800 | ₩23,800 | ₩22,550 | ₩22,750 | -4.41% | 5.9만 |
|---|
| 2026.02.25 | ₩23,500 | ₩24,250 | ₩23,200 | ₩23,750 | +1.06% | 5.1만 |
|---|
| 2026.02.24 | ₩23,600 | ₩23,800 | ₩23,150 | ₩23,450 | -0.64% | 2.7만 |
|---|
| 2026.02.23 | ₩24,300 | ₩24,600 | ₩23,850 | ₩23,850 | -1.85% | 5.2만 |
|---|
| 2026.02.20 | ₩22,750 | ₩23,850 | ₩22,450 | ₩23,850 | +4.84% | 6.6만 |
|---|
| 2026.02.19 | ₩22,300 | ₩22,750 | ₩22,300 | ₩22,750 | +2.02% | 4.8만 |
|---|
| 2026.02.13 | ₩22,150 | ₩22,250 | ₩21,800 | ₩22,100 | -0.23% | 2.2만 |
|---|
| 2026.02.12 | ₩22,050 | ₩22,500 | ₩22,050 | ₩22,200 | +0.68% | 3.5만 |
|---|
| 2026.02.11 | ₩21,750 | ₩22,100 | ₩21,750 | ₩22,050 | +1.38% | 3.4만 |
|---|
| 2026.02.10 | ₩21,750 | ₩22,050 | ₩21,450 | ₩21,950 | +0.92% | 2.4만 |
|---|
| 2026.02.09 | ₩22,000 | ₩22,000 | ₩21,400 | ₩21,700 | -1.36% | 2.9만 |
|---|
| 2026.02.06 | ₩21,300 | ₩21,700 | ₩20,700 | ₩21,600 | +1.41% | 4.3만 |
|---|
| 2026.02.05 | ₩21,500 | ₩21,700 | ₩21,100 | ₩21,500 | 0.00% | 3.2만 |
|---|
| 2026.02.04 | ₩20,600 | ₩22,000 | ₩20,500 | ₩21,800 | +5.83% | 5.6만 |
|---|
| 2026.02.03 | ₩20,650 | ₩20,650 | ₩20,300 | ₩20,600 | -0.24% | 3.7만 |
|---|
| 2026.02.02 | ₩20,800 | ₩20,850 | ₩20,150 | ₩20,400 | -1.92% | 6.3만 |
|---|
| 2026.01.30 | ₩20,550 | ₩21,300 | ₩20,050 | ₩21,200 | +3.16% | 9.5만 |
|---|
| 2026.01.29 | ₩19,660 | ₩20,600 | ₩19,540 | ₩20,600 | +4.78% | 5.6만 |
|---|
| 2026.01.28 | ₩19,780 | ₩19,780 | ₩19,510 | ₩19,660 | -0.61% | 1.6만 |
|---|
| 2026.01.27 | ₩19,780 | ₩19,780 | ₩19,380 | ₩19,780 | 0.00% | 1.5만 |
|---|
| 2026.01.26 | ₩19,150 | ₩19,940 | ₩19,150 | ₩19,790 | +3.34% | 2.9만 |
|---|
| 2026.01.23 | ₩19,140 | ₩19,450 | ₩19,100 | ₩19,440 | +1.57% | 1.5만 |
|---|
| 2026.01.22 | ₩19,110 | ₩19,170 | ₩19,000 | ₩19,150 | +0.21% | 1.2만 |
|---|
| 2026.01.21 | ₩19,360 | ₩19,360 | ₩18,740 | ₩18,940 | -2.17% | 9.7천 |
|---|
| 2026.01.20 | ₩18,820 | ₩19,200 | ₩18,700 | ₩19,170 | +1.86% | 1.2만 |
|---|
| 2026.01.19 | ₩19,000 | ₩19,000 | ₩18,710 | ₩18,740 | -1.37% | 8.2천 |
|---|
| 2026.01.16 | ₩19,050 | ₩19,050 | ₩18,810 | ₩19,000 | -0.26% | 1만 |
|---|
| 2026.01.15 | ₩18,980 | ₩18,980 | ₩18,720 | ₩18,980 | 0.00% | 4.1천 |
|---|
| 2026.01.14 | ₩18,800 | ₩19,040 | ₩18,680 | ₩18,970 | +0.90% | 7.2천 |
|---|
| 2026.01.13 | ₩18,900 | ₩18,940 | ₩18,740 | ₩18,810 | -0.48% | 8.1천 |
|---|
| 2026.01.12 | ₩18,810 | ₩18,940 | ₩18,780 | ₩18,920 | +0.58% | 3.5천 |
|---|
| 2026.01.09 | ₩19,000 | ₩19,000 | ₩18,730 | ₩18,800 | -1.05% | 4.9천 |
|---|
| 2026.01.08 | ₩18,870 | ₩18,970 | ₩18,710 | ₩18,810 | -0.32% | 1만 |
|---|
| 2026.01.07 | ₩19,040 | ₩19,040 | ₩18,750 | ₩18,820 | -1.16% | 9.7천 |
|---|
| 2026.01.06 | ₩19,040 | ₩19,040 | ₩18,850 | ₩18,980 | -0.32% | 5.5천 |
|---|
| 2026.01.05 | ₩19,230 | ₩19,230 | ₩18,760 | ₩19,010 | -1.14% | 8.8천 |
|---|
| 2026.01.02 | ₩19,300 | ₩19,300 | ₩18,990 | ₩19,040 | -1.35% | 9.2천 |
|---|
| 2025.12.30 | ₩19,590 | ₩19,590 | ₩19,140 | ₩19,330 | -1.33% | 2만 |
|---|
| 2025.12.29 | ₩19,750 | ₩19,750 | ₩19,230 | ₩19,640 | -0.56% | 9.1천 |
|---|
| 2025.12.26 | ₩19,690 | ₩19,820 | ₩19,520 | ₩19,640 | -0.25% | 7.3천 |
|---|
| 2025.12.24 | ₩19,700 | ₩19,720 | ₩19,550 | ₩19,680 | -0.10% | 7천 |
|---|
| 2025.12.23 | ₩19,810 | ₩19,850 | ₩19,670 | ₩19,720 | -0.45% | 7.9천 |
|---|
| 2025.12.22 | ₩19,850 | ₩19,940 | ₩19,650 | ₩19,860 | +0.05% | 1.2만 |
|---|
| 2025.12.19 | ₩19,910 | ₩19,990 | ₩19,750 | ₩19,850 | -0.30% | 1.2만 |
|---|
| 2025.12.18 | ₩20,300 | ₩20,350 | ₩19,850 | ₩20,100 | -0.99% | 1.2만 |
|---|
| 2025.12.17 | ₩20,300 | ₩20,350 | ₩19,960 | ₩20,350 | +0.25% | 8.5천 |
|---|
| 2025.12.16 | ₩20,550 | ₩20,550 | ₩19,620 | ₩20,300 | -1.22% | 1.8만 |
|---|
| 2025.12.15 | ₩20,650 | ₩20,650 | ₩20,300 | ₩20,500 | -0.73% | 2.9만 |
|---|
| 2025.12.12 | ₩20,200 | ₩20,500 | ₩20,050 | ₩20,500 | +1.49% | 5.2만 |
|---|
| 2025.12.11 | ₩19,820 | ₩20,200 | ₩19,600 | ₩20,100 | +1.41% | 3.1만 |
|---|
| 2025.12.10 | ₩19,660 | ₩19,880 | ₩19,520 | ₩19,820 | +0.81% | 7.8천 |
|---|
| 2025.12.09 | ₩19,700 | ₩19,950 | ₩19,350 | ₩19,950 | +1.27% | 1.1만 |
|---|
| 2025.12.08 | ₩20,150 | ₩20,150 | ₩19,630 | ₩19,700 | -2.23% | 1.9만 |
|---|
| 2025.12.05 | ₩20,250 | ₩20,300 | ₩19,860 | ₩20,150 | -0.49% | 1.7만 |
|---|
| 2025.12.04 | ₩20,200 | ₩20,350 | ₩19,940 | ₩20,250 | +0.25% | 1.1만 |
|---|
| 2025.12.03 | ₩19,990 | ₩20,350 | ₩19,900 | ₩20,250 | +1.30% | 2.9만 |
|---|
| 2025.12.02 | ₩19,460 | ₩19,990 | ₩19,410 | ₩19,960 | +2.57% | 3.6만 |
|---|
| 2025.12.01 | ₩19,380 | ₩19,550 | ₩19,300 | ₩19,460 | +0.41% | 1.7만 |
|---|
| 2025.11.28 | ₩19,460 | ₩19,520 | ₩19,350 | ₩19,380 | -0.41% | 6.8천 |
|---|
| 2025.11.27 | ₩19,210 | ₩19,460 | ₩19,200 | ₩19,460 | +1.30% | 1.8만 |
|---|
| 2025.11.26 | ₩19,050 | ₩19,330 | ₩18,900 | ₩19,290 | +1.26% | 2.2만 |
|---|
| 2025.11.25 | ₩19,000 | ₩19,060 | ₩18,820 | ₩19,050 | +0.26% | 7.1천 |
|---|
| 2025.11.24 | ₩19,250 | ₩19,410 | ₩18,840 | ₩18,950 | -1.56% | 1.9만 |
|---|
| 2025.11.21 | ₩19,030 | ₩19,250 | ₩18,780 | ₩19,250 | +1.16% | 1.3만 |
|---|
| 2025.11.20 | ₩19,100 | ₩19,380 | ₩19,020 | ₩19,260 | +0.84% | 2.4만 |
|---|
| 2025.11.19 | ₩18,970 | ₩19,130 | ₩18,530 | ₩19,100 | +0.69% | 1.2만 |
|---|
| 2025.11.18 | ₩19,140 | ₩19,140 | ₩18,460 | ₩18,970 | -0.89% | 1.2만 |
|---|
| 2025.11.17 | ₩18,770 | ₩19,170 | ₩18,350 | ₩19,170 | +2.13% | 2.6만 |
|---|
| 2025.11.14 | ₩18,590 | ₩18,990 | ₩18,410 | ₩18,770 | +0.97% | 2.6만 |
|---|
| 2025.11.13 | ₩18,560 | ₩18,760 | ₩18,530 | ₩18,590 | +0.16% | 1.3만 |
|---|
| 2025.11.12 | ₩18,260 | ₩18,640 | ₩18,260 | ₩18,560 | +1.64% | 1.6만 |
|---|
| 2025.11.11 | ₩18,270 | ₩18,450 | ₩18,225 | ₩18,390 | +0.66% | 3.9만 |
|---|
| 2025.11.10 | ₩18,100 | ₩18,270 | ₩18,100 | ₩18,270 | +0.94% | 1.6만 |
|---|
| 2025.11.07 | ₩18,190 | ₩18,190 | ₩17,830 | ₩18,000 | -1.04% | 7.1천 |
|---|
| 2025.11.06 | ₩17,560 | ₩18,190 | ₩17,560 | ₩18,190 | +3.59% | 1.2만 |
|---|
| 2025.11.05 | ₩17,730 | ₩17,870 | ₩17,280 | ₩17,840 | +0.62% | 1.3만 |
|---|
| 2025.11.04 | ₩17,750 | ₩17,840 | ₩17,650 | ₩17,840 | +0.51% | 8.9천 |
|---|
| 2025.11.03 | ₩18,170 | ₩18,240 | ₩17,710 | ₩17,750 | -2.31% | 2만 |
|---|
| 2025.10.31 | ₩18,440 | ₩18,440 | ₩18,150 | ₩18,160 | -1.52% | 1만 |
|---|
| 2025.10.30 | ₩18,430 | ₩18,480 | ₩18,130 | ₩18,440 | +0.05% | 1.4만 |
|---|
| 2025.10.29 | ₩18,730 | ₩18,730 | ₩18,370 | ₩18,440 | -1.55% | 6.4천 |
|---|
| 2025.10.28 | ₩18,410 | ₩18,450 | ₩18,300 | ₩18,440 | +0.16% | 9.5천 |
|---|
| 2025.10.27 | ₩18,500 | ₩18,570 | ₩18,380 | ₩18,420 | -0.43% | 1.4만 |
|---|
| 2025.10.24 | ₩18,620 | ₩18,710 | ₩18,500 | ₩18,610 | -0.05% | 1만 |
|---|
| 2025.10.23 | ₩18,880 | ₩18,880 | ₩18,570 | ₩18,740 | -0.74% | 1.3만 |
|---|
| 2025.10.22 | ₩18,650 | ₩18,880 | ₩18,400 | ₩18,880 | +1.23% | 1.5만 |
|---|
| 2025.10.21 | ₩18,420 | ₩18,980 | ₩18,420 | ₩18,650 | +1.25% | 1.4만 |
|---|
| 2025.10.20 | ₩18,390 | ₩18,610 | ₩18,110 | ₩18,590 | +1.09% | 7.5천 |
|---|
| 2025.10.17 | ₩18,460 | ₩18,460 | ₩18,300 | ₩18,400 | -0.33% | 8천 |
|---|
| 2025.10.16 | ₩18,380 | ₩18,530 | ₩18,380 | ₩18,480 | +0.54% | 8.6천 |
|---|
| 2025.10.15 | ₩18,190 | ₩18,380 | ₩18,070 | ₩18,380 | +1.04% | 5.5천 |
|---|
| 2025.10.14 | ₩18,140 | ₩18,190 | ₩18,040 | ₩18,190 | +0.28% | 4.1천 |
|---|
| 2025.10.13 | ₩18,430 | ₩18,430 | ₩17,500 | ₩18,140 | -1.57% | 1.1만 |
|---|
| 2025.10.10 | ₩18,460 | ₩18,630 | ₩17,420 | ₩18,450 | -0.05% | 1.3만 |
|---|