시장 데이터를 불러오는 중
전체 종목
SNT다이내믹스 과거 주가
003570.KS · KOSPI
주요 제품·사업: 자동차부품(동력전달장치 등),공작기계(CNC선반 등),사출성형기 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
003570.KS · KOSPI
주요 제품·사업: 자동차부품(동력전달장치 등),공작기계(CNC선반 등),사출성형기 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩30,250 | ₩30,400 | ₩28,350 | ₩28,700 | -5.12% | 11.6만 |
| 2026.10.07 | ₩31,000 | ₩31,550 | ₩30,400 | ₩30,550 | -1.45% | 6만 |
| 2026.10.06 | ₩32,650 | ₩33,375 | ₩30,500 | ₩30,850 | -5.51% | 13.7만 |
| 2026.10.02 | ₩30,450 | ₩33,100 | ₩30,000 | ₩32,600 | +7.06% | 21.7만 |
| 2026.10.01 | ₩30,750 | ₩31,550 | ₩30,100 | ₩30,450 | -0.98% | 8.9만 |
| 2026.09.30 | ₩30,500 | ₩31,750 | ₩29,500 | ₩30,900 | +1.31% | 18.8만 |
| 2026.09.29 | ₩29,150 | ₩36,200 | ₩27,700 | ₩31,000 | +6.35% | 78.2만 |
| 2026.09.28 | ₩26,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,900 |
| ₩29,800 |
| +13.31% |
| 19.8만 |
| 2026.09.23 | ₩27,250 | ₩27,350 | ₩26,050 | ₩26,050 | -4.40% | 6.4만 |
|---|
| 2026.09.22 | ₩27,500 | ₩27,700 | ₩27,050 | ₩27,150 | -1.27% | 2.5만 |
|---|
| 2026.09.21 | ₩28,450 | ₩28,450 | ₩27,350 | ₩27,450 | -3.51% | 1.8만 |
|---|
| 2026.09.18 | ₩28,950 | ₩28,950 | ₩28,000 | ₩28,150 | -2.76% | 1.6만 |
|---|
| 2026.09.17 | ₩27,450 | ₩29,200 | ₩27,250 | ₩28,600 | +4.19% | 5.9만 |
|---|
| 2026.09.16 | ₩27,850 | ₩27,850 | ₩27,000 | ₩27,050 | -2.87% | 2.7만 |
|---|
| 2026.09.15 | ₩28,250 | ₩28,350 | ₩27,500 | ₩27,600 | -2.30% | 2.3만 |
|---|
| 2026.09.14 | ₩28,750 | ₩28,850 | ₩28,050 | ₩28,250 | -1.74% | 1.9만 |
|---|
| 2026.09.11 | ₩28,250 | ₩29,350 | ₩27,800 | ₩28,750 | +1.77% | 4.1만 |
|---|
| 2026.09.10 | ₩28,300 | ₩29,050 | ₩27,700 | ₩28,450 | +0.53% | 4.5만 |
|---|
| 2026.09.09 | ₩29,000 | ₩29,350 | ₩28,750 | ₩28,800 | -0.69% | 6.3만 |
|---|
| 2026.09.08 | ₩29,100 | ₩29,450 | ₩28,500 | ₩28,650 | -1.55% | 1.5만 |
|---|
| 2026.09.07 | ₩28,850 | ₩29,100 | ₩28,250 | ₩29,100 | +0.87% | 1.8만 |
|---|
| 2026.09.04 | ₩29,100 | ₩29,100 | ₩28,200 | ₩28,200 | -3.09% | 1.5만 |
|---|
| 2026.09.03 | ₩28,400 | ₩29,100 | ₩27,900 | ₩28,450 | +0.18% | 9.8만 |
|---|
| 2026.09.02 | ₩28,900 | ₩28,900 | ₩27,900 | ₩28,150 | -2.60% | 6.2만 |
|---|
| 2026.09.01 | ₩29,650 | ₩29,800 | ₩28,700 | ₩28,900 | -2.53% | 4.8만 |
|---|
| 2026.08.31 | ₩30,650 | ₩30,650 | ₩28,900 | ₩29,300 | -4.40% | 6.7만 |
|---|
| 2026.08.28 | ₩31,300 | ₩31,300 | ₩30,100 | ₩30,650 | -2.08% | 2.6만 |
|---|
| 2026.08.27 | ₩31,300 | ₩31,850 | ₩31,000 | ₩31,150 | -0.48% | 2.9만 |
|---|
| 2026.08.26 | ₩29,800 | ₩31,200 | ₩29,550 | ₩30,950 | +3.86% | 2.6만 |
|---|
| 2026.08.25 | ₩29,850 | ₩30,150 | ₩29,150 | ₩29,900 | +0.17% | 2만 |
|---|
| 2026.08.24 | ₩29,350 | ₩30,150 | ₩29,300 | ₩29,850 | +1.70% | 1.5만 |
|---|
| 2026.08.21 | ₩31,100 | ₩31,100 | ₩28,950 | ₩29,400 | -5.47% | 5.6만 |
|---|
| 2026.08.20 | ₩33,650 | ₩33,650 | ₩31,150 | ₩31,250 | -7.13% | 8만 |
|---|
| 2026.08.19 | ₩32,650 | ₩34,300 | ₩31,000 | ₩33,650 | +3.06% | 10.9만 |
|---|
| 2026.08.18 | ₩33,050 | ₩33,100 | ₩31,000 | ₩31,450 | -4.84% | 5.9만 |
|---|
| 2026.08.14 | ₩32,350 | ₩32,950 | ₩31,750 | ₩32,600 | +0.77% | 5만 |
|---|
| 2026.08.13 | ₩32,900 | ₩33,150 | ₩31,650 | ₩32,000 | -2.74% | 3.4만 |
|---|
| 2026.08.12 | ₩32,450 | ₩32,900 | ₩31,500 | ₩32,450 | 0.00% | 4.1만 |
|---|
| 2026.08.11 | ₩32,650 | ₩33,500 | ₩31,900 | ₩32,150 | -1.53% | 3만 |
|---|
| 2026.08.10 | ₩32,250 | ₩33,300 | ₩32,100 | ₩32,750 | +1.55% | 5.8만 |
|---|
| 2026.08.07 | ₩31,000 | ₩32,250 | ₩31,000 | ₩32,000 | +3.23% | 3.7만 |
|---|
| 2026.08.06 | ₩31,350 | ₩31,900 | ₩30,750 | ₩31,450 | +0.32% | 4.5만 |
|---|
| 2026.08.05 | ₩31,400 | ₩32,050 | ₩30,900 | ₩31,350 | -0.16% | 12.3만 |
|---|
| 2026.08.04 | ₩31,000 | ₩31,600 | ₩30,300 | ₩31,000 | 0.00% | 6.4만 |
|---|
| 2026.08.03 | ₩30,350 | ₩31,150 | ₩28,850 | ₩30,600 | +0.82% | 2.9만 |
|---|
| 2026.07.31 | ₩31,450 | ₩31,450 | ₩29,500 | ₩30,800 | -2.07% | 11.2만 |
|---|
| 2026.07.30 | ₩28,000 | ₩32,350 | ₩28,000 | ₩30,750 | +9.82% | 5.5만 |
|---|
| 2026.07.29 | ₩30,850 | ₩32,250 | ₩28,400 | ₩29,000 | -6.00% | 6.5만 |
|---|
| 2026.07.28 | ₩33,050 | ₩33,900 | ₩31,000 | ₩31,600 | -4.39% | 5.3만 |
|---|
| 2026.07.27 | ₩34,650 | ₩34,750 | ₩33,000 | ₩33,600 | -3.03% | 4.9만 |
|---|
| 2026.07.24 | ₩33,850 | ₩36,700 | ₩33,850 | ₩35,000 | +3.40% | 12.1만 |
|---|
| 2026.07.23 | ₩32,600 | ₩34,600 | ₩32,300 | ₩34,050 | +4.45% | 7.1만 |
|---|
| 2026.07.22 | ₩33,050 | ₩33,650 | ₩32,150 | ₩32,450 | -1.82% | 8.3만 |
|---|
| 2026.07.21 | ₩31,500 | ₩32,550 | ₩31,200 | ₩32,200 | +2.22% | 1.8만 |
|---|
| 2026.07.20 | ₩34,450 | ₩34,450 | ₩32,000 | ₩32,200 | -6.53% | 11.2만 |
|---|
| 2026.07.16 | ₩34,550 | ₩35,200 | ₩33,300 | ₩34,550 | 0.00% | 1.9만 |
|---|
| 2026.07.15 | ₩33,100 | ₩34,900 | ₩33,100 | ₩34,700 | +4.83% | 2.6만 |
|---|
| 2026.07.14 | ₩34,850 | ₩34,850 | ₩32,250 | ₩33,000 | -5.31% | 5.1만 |
|---|
| 2026.07.13 | ₩33,500 | ₩36,500 | ₩33,250 | ₩36,500 | +8.96% | 14.3만 |
|---|
| 2026.07.10 | ₩32,250 | ₩34,450 | ₩32,250 | ₩33,500 | +3.88% | 4.3만 |
|---|
| 2026.07.09 | ₩32,500 | ₩35,500 | ₩32,150 | ₩32,650 | +0.46% | 5.1만 |
|---|
| 2026.07.08 | ₩34,350 | ₩35,150 | ₩33,000 | ₩33,350 | -2.91% | 1.9만 |
|---|
| 2026.07.07 | ₩34,750 | ₩36,050 | ₩34,000 | ₩35,000 | +0.72% | 2.7만 |
|---|
| 2026.07.06 | ₩36,100 | ₩37,450 | ₩35,000 | ₩35,750 | -0.97% | 3.6만 |
|---|
| 2026.07.03 | ₩34,900 | ₩35,850 | ₩33,550 | ₩35,750 | +2.44% | 2.4만 |
|---|
| 2026.07.02 | ₩34,750 | ₩36,300 | ₩34,300 | ₩34,900 | +0.43% | 3.6만 |
|---|
| 2026.07.01 | ₩35,750 | ₩36,350 | ₩34,750 | ₩35,550 | -0.56% | 2.8만 |
|---|
| 2026.06.30 | ₩37,750 | ₩37,850 | ₩35,000 | ₩35,050 | -7.15% | 21.4만 |
|---|
| 2026.06.29 | ₩33,700 | ₩38,300 | ₩33,700 | ₩37,750 | +12.02% | 16.7만 |
|---|
| 2026.06.26 | ₩35,500 | ₩35,950 | ₩33,300 | ₩34,050 | -4.08% | 14.4만 |
|---|
| 2026.06.25 | ₩37,100 | ₩37,850 | ₩34,500 | ₩36,000 | -2.96% | 7.2만 |
|---|
| 2026.06.24 | ₩36,000 | ₩37,600 | ₩35,400 | ₩37,050 | +2.92% | 11.4만 |
|---|
| 2026.06.23 | ₩39,250 | ₩40,700 | ₩36,500 | ₩36,550 | -6.88% | 5.5만 |
|---|
| 2026.06.22 | ₩41,150 | ₩41,150 | ₩39,050 | ₩39,100 | -4.98% | 5.4만 |
|---|
| 2026.06.19 | ₩42,200 | ₩42,200 | ₩40,100 | ₩40,450 | -4.15% | 5.6만 |
|---|
| 2026.06.18 | ₩45,350 | ₩45,650 | ₩41,300 | ₩41,300 | -8.93% | 7.9만 |
|---|
| 2026.06.17 | ₩46,550 | ₩47,100 | ₩45,200 | ₩45,300 | -2.69% | 3.9만 |
|---|
| 2026.06.16 | ₩43,450 | ₩47,100 | ₩43,400 | ₩46,550 | +7.13% | 9.1만 |
|---|
| 2026.06.15 | ₩42,100 | ₩43,650 | ₩40,800 | ₩42,800 | +1.66% | 3.8만 |
|---|
| 2026.06.12 | ₩41,350 | ₩41,750 | ₩40,100 | ₩40,900 | -1.09% | 15.1만 |
|---|
| 2026.06.11 | ₩42,200 | ₩42,450 | ₩40,100 | ₩40,650 | -3.67% | 4.4만 |
|---|
| 2026.06.10 | ₩40,650 | ₩42,600 | ₩40,000 | ₩42,300 | +4.06% | 5.6만 |
|---|
| 2026.06.09 | ₩39,250 | ₩41,300 | ₩39,250 | ₩39,800 | +1.40% | 7.6만 |
|---|
| 2026.06.08 | ₩39,550 | ₩41,700 | ₩39,000 | ₩40,000 | +1.14% | 4.7만 |
|---|
| 2026.06.05 | ₩41,750 | ₩44,400 | ₩40,350 | ₩42,800 | +2.51% | 5.2만 |
|---|
| 2026.06.04 | ₩39,050 | ₩42,450 | ₩39,050 | ₩42,200 | +8.07% | 3.6만 |
|---|
| 2026.06.02 | ₩43,000 | ₩43,500 | ₩39,650 | ₩40,700 | -5.35% | 17.6만 |
|---|
| 2026.06.01 | ₩42,100 | ₩46,400 | ₩41,400 | ₩43,500 | +3.33% | 6.3만 |
|---|
| 2026.05.29 | ₩43,800 | ₩44,150 | ₩40,850 | ₩43,200 | -1.37% | 8.8만 |
|---|
| 2026.05.28 | ₩46,450 | ₩46,450 | ₩42,600 | ₩43,450 | -6.46% | 6.8만 |
|---|
| 2026.05.27 | ₩47,600 | ₩47,600 | ₩44,750 | ₩46,500 | -2.31% | 10.8만 |
|---|
| 2026.05.26 | ₩48,850 | ₩50,000 | ₩47,400 | ₩48,250 | -1.23% | 6.8만 |
|---|
| 2026.05.22 | ₩45,550 | ₩49,900 | ₩45,550 | ₩47,700 | +4.72% | 12.7만 |
|---|
| 2026.05.21 | ₩46,450 | ₩47,450 | ₩44,700 | ₩45,350 | -2.37% | 8.5만 |
|---|
| 2026.05.20 | ₩48,650 | ₩49,500 | ₩45,150 | ₩46,100 | -5.24% | 8.5만 |
|---|
| 2026.05.19 | ₩46,850 | ₩50,000 | ₩46,850 | ₩49,550 | +5.76% | 10.5만 |
|---|
| 2026.05.18 | ₩47,150 | ₩48,600 | ₩44,350 | ₩48,600 | +3.08% | 7.6만 |
|---|
| 2026.05.15 | ₩50,500 | ₩50,500 | ₩46,800 | ₩47,100 | -6.73% | 8.6만 |
|---|
| 2026.05.14 | ₩50,800 | ₩51,400 | ₩49,250 | ₩50,500 | -0.59% | 8.4만 |
|---|
| 2026.05.13 | ₩51,800 | ₩51,800 | ₩50,200 | ₩50,700 | -2.12% | 9.2만 |
|---|
| 2026.05.12 | ₩54,000 | ₩54,200 | ₩49,950 | ₩51,100 | -5.37% | 14.6만 |
|---|
| 2026.05.11 | ₩53,400 | ₩54,800 | ₩50,500 | ₩53,000 | -0.75% | 10.6만 |
|---|
| 2026.05.08 | ₩53,800 | ₩54,500 | ₩51,900 | ₩52,700 | -2.04% | 13.8만 |
|---|
| 2026.05.07 | ₩55,800 | ₩55,900 | ₩52,400 | ₩53,600 | -3.94% | 12.5만 |
|---|
| 2026.05.06 | ₩59,000 | ₩59,000 | ₩55,100 | ₩55,800 | -5.42% | 17.8만 |
|---|
| 2026.05.04 | ₩59,800 | ₩60,200 | ₩57,100 | ₩59,300 | -0.84% | 7.4만 |
|---|
| 2026.04.30 | ₩58,300 | ₩61,800 | ₩57,300 | ₩59,800 | +2.57% | 22.5만 |
|---|
| 2026.04.29 | ₩55,300 | ₩62,800 | ₩54,900 | ₩58,200 | +5.24% | 33.2만 |
|---|
| 2026.04.28 | ₩56,900 | ₩57,500 | ₩54,400 | ₩55,000 | -3.34% | 11.9만 |
|---|
| 2026.04.27 | ₩59,600 | ₩59,700 | ₩55,900 | ₩56,300 | -5.54% | 8만 |
|---|
| 2026.04.24 | ₩56,800 | ₩59,700 | ₩56,300 | ₩58,300 | +2.64% | 10.7만 |
|---|
| 2026.04.23 | ₩57,300 | ₩58,000 | ₩55,500 | ₩56,900 | -0.70% | 5.4만 |
|---|
| 2026.04.22 | ₩53,700 | ₩58,000 | ₩53,600 | ₩57,300 | +6.70% | 17.8만 |
|---|
| 2026.04.21 | ₩54,800 | ₩56,500 | ₩53,500 | ₩53,700 | -2.01% | 5.5만 |
|---|
| 2026.04.20 | ₩55,400 | ₩55,700 | ₩53,700 | ₩54,100 | -2.35% | 7만 |
|---|
| 2026.04.17 | ₩56,300 | ₩57,000 | ₩54,500 | ₩54,900 | -2.49% | 7만 |
|---|
| 2026.04.16 | ₩55,000 | ₩59,100 | ₩54,400 | ₩56,300 | +2.36% | 16만 |
|---|
| 2026.04.15 | ₩55,400 | ₩57,000 | ₩53,000 | ₩54,400 | -1.81% | 12.6만 |
|---|
| 2026.04.14 | ₩56,200 | ₩58,300 | ₩54,300 | ₩55,300 | -1.60% | 12.8만 |
|---|
| 2026.04.13 | ₩56,400 | ₩57,100 | ₩54,400 | ₩56,200 | -0.35% | 8.6만 |
|---|
| 2026.04.10 | ₩52,500 | ₩56,700 | ₩51,800 | ₩56,300 | +7.24% | 112.4만 |
|---|
| 2026.04.09 | ₩51,400 | ₩53,200 | ₩50,300 | ₩52,800 | +2.72% | 9.4만 |
|---|
| 2026.04.08 | ₩50,100 | ₩52,000 | ₩48,200 | ₩50,700 | +1.20% | 8.9만 |
|---|
| 2026.04.07 | ₩51,400 | ₩52,100 | ₩49,000 | ₩49,100 | -4.47% | 6.3만 |
|---|
| 2026.04.06 | ₩52,600 | ₩52,800 | ₩50,500 | ₩52,000 | -1.14% | 6.3만 |
|---|
| 2026.04.03 | ₩50,000 | ₩52,700 | ₩49,800 | ₩52,600 | +5.20% | 6.3만 |
|---|
| 2026.04.02 | ₩50,000 | ₩54,000 | ₩48,650 | ₩49,300 | -1.40% | 18만 |
|---|
| 2026.04.01 | ₩49,100 | ₩50,200 | ₩48,450 | ₩49,250 | +0.31% | 8.1만 |
|---|
| 2026.03.31 | ₩49,750 | ₩50,400 | ₩47,550 | ₩48,300 | -2.91% | 8.4만 |
|---|
| 2026.03.30 | ₩48,150 | ₩50,000 | ₩47,000 | ₩49,750 | +3.32% | 7.4만 |
|---|
| 2026.03.27 | ₩49,100 | ₩50,000 | ₩47,900 | ₩49,700 | +1.22% | 7.2만 |
|---|
| 2026.03.26 | ₩50,300 | ₩50,800 | ₩48,550 | ₩50,400 | +0.20% | 7.6만 |
|---|
| 2026.03.25 | ₩47,450 | ₩50,800 | ₩47,000 | ₩50,800 | +7.06% | 8.4만 |
|---|
| 2026.03.24 | ₩49,100 | ₩49,100 | ₩46,800 | ₩47,400 | -3.46% | 4.1만 |
|---|
| 2026.03.23 | ₩47,450 | ₩52,000 | ₩45,600 | ₩48,050 | +1.26% | 19.7만 |
|---|
| 2026.03.20 | ₩48,100 | ₩48,100 | ₩47,200 | ₩47,450 | -1.35% | 4.7만 |
|---|
| 2026.03.19 | ₩49,600 | ₩49,750 | ₩48,000 | ₩48,050 | -3.13% | 3.6만 |
|---|
| 2026.03.18 | ₩49,950 | ₩50,500 | ₩48,800 | ₩49,000 | -1.90% | 8.9만 |
|---|
| 2026.03.17 | ₩51,800 | ₩52,000 | ₩49,750 | ₩49,950 | -3.57% | 7.2만 |
|---|
| 2026.03.16 | ₩52,400 | ₩54,600 | ₩51,200 | ₩51,700 | -1.34% | 5.4만 |
|---|
| 2026.03.13 | ₩53,400 | ₩53,400 | ₩50,800 | ₩52,300 | -2.06% | 9.2만 |
|---|
| 2026.03.12 | ₩53,000 | ₩53,600 | ₩50,400 | ₩53,600 | +1.13% | 6.3만 |
|---|
| 2026.03.11 | ₩49,450 | ₩54,200 | ₩49,300 | ₩52,000 | +5.16% | 19.3만 |
|---|
| 2026.03.10 | ₩48,550 | ₩49,300 | ₩47,350 | ₩47,950 | -1.24% | 6.3만 |
|---|
| 2026.03.09 | ₩47,700 | ₩49,150 | ₩45,400 | ₩47,800 | +0.21% | 13.8만 |
|---|
| 2026.03.06 | ₩50,700 | ₩50,800 | ₩47,400 | ₩48,550 | -4.24% | 15.8만 |
|---|
| 2026.03.05 | ₩50,400 | ₩51,300 | ₩49,000 | ₩49,900 | -0.99% | 16.7만 |
|---|
| 2026.03.04 | ₩57,200 | ₩58,600 | ₩44,700 | ₩48,000 | -16.08% | 42.8만 |
|---|
| 2026.03.03 | ₩59,200 | ₩59,700 | ₩55,000 | ₩56,600 | -4.39% | 29.4만 |
|---|
| 2026.02.27 | ₩56,900 | ₩58,500 | ₩55,300 | ₩56,000 | -1.58% | 12.9만 |
|---|
| 2026.02.26 | ₩58,700 | ₩58,700 | ₩55,800 | ₩56,200 | -4.26% | 10.8만 |
|---|
| 2026.02.25 | ₩58,500 | ₩59,200 | ₩56,000 | ₩58,400 | -0.17% | 11.6만 |
|---|
| 2026.02.24 | ₩58,700 | ₩58,800 | ₩56,900 | ₩58,300 | -0.68% | 8.2만 |
|---|
| 2026.02.23 | ₩60,900 | ₩61,100 | ₩56,100 | ₩58,700 | -3.61% | 16.2만 |
|---|
| 2026.02.20 | ₩57,200 | ₩58,000 | ₩55,900 | ₩57,600 | +0.70% | 14.7만 |
|---|
| 2026.02.19 | ₩57,400 | ₩57,400 | ₩55,200 | ₩56,300 | -1.92% | 12.4만 |
|---|
| 2026.02.13 | ₩50,000 | ₩55,700 | ₩49,850 | ₩55,000 | +10.00% | 35.4만 |
|---|
| 2026.02.12 | ₩49,750 | ₩50,500 | ₩48,700 | ₩49,200 | -1.11% | 12.7만 |
|---|
| 2026.02.11 | ₩50,000 | ₩50,000 | ₩48,450 | ₩49,450 | -1.10% | 8.4만 |
|---|
| 2026.02.10 | ₩50,100 | ₩50,500 | ₩49,300 | ₩49,650 | -0.90% | 6.2만 |
|---|
| 2026.02.09 | ₩49,950 | ₩51,400 | ₩49,100 | ₩49,650 | -0.60% | 6.9만 |
|---|
| 2026.02.06 | ₩48,400 | ₩49,300 | ₩46,800 | ₩49,150 | +1.55% | 5만 |
|---|
| 2026.02.05 | ₩51,500 | ₩52,200 | ₩49,500 | ₩50,000 | -2.91% | 7.3만 |
|---|
| 2026.02.04 | ₩51,800 | ₩52,200 | ₩50,500 | ₩52,000 | +0.39% | 7.2만 |
|---|
| 2026.02.03 | ₩50,500 | ₩52,200 | ₩49,200 | ₩51,900 | +2.77% | 9.4만 |
|---|
| 2026.02.02 | ₩49,800 | ₩52,500 | ₩49,150 | ₩49,350 | -0.90% | 12.1만 |
|---|
| 2026.01.30 | ₩51,800 | ₩51,800 | ₩49,300 | ₩49,550 | -4.34% | 16.1만 |
|---|
| 2026.01.29 | ₩51,700 | ₩52,600 | ₩49,000 | ₩50,300 | -2.71% | 27만 |
|---|
| 2026.01.28 | ₩52,900 | ₩53,100 | ₩51,000 | ₩52,900 | 0.00% | 9.7만 |
|---|
| 2026.01.27 | ₩53,200 | ₩53,200 | ₩50,900 | ₩51,900 | -2.44% | 5.9만 |
|---|
| 2026.01.26 | ₩51,000 | ₩52,500 | ₩50,800 | ₩51,700 | +1.37% | 6.7만 |
|---|
| 2026.01.23 | ₩50,100 | ₩51,200 | ₩49,300 | ₩50,700 | +1.20% | 4.9만 |
|---|
| 2026.01.22 | ₩52,400 | ₩52,600 | ₩49,500 | ₩49,850 | -4.87% | 13.3만 |
|---|
| 2026.01.21 | ₩53,000 | ₩53,200 | ₩49,950 | ₩52,200 | -1.51% | 13.3만 |
|---|
| 2026.01.20 | ₩54,700 | ₩55,600 | ₩53,200 | ₩53,600 | -2.01% | 10.7만 |
|---|
| 2026.01.19 | ₩56,600 | ₩56,900 | ₩55,000 | ₩55,600 | -1.77% | 7.9만 |
|---|
| 2026.01.16 | ₩57,300 | ₩57,300 | ₩55,300 | ₩56,300 | -1.75% | 7.7만 |
|---|
| 2026.01.15 | ₩56,100 | ₩56,700 | ₩54,500 | ₩56,700 | +1.07% | 10만 |
|---|
| 2026.01.14 | ₩57,300 | ₩57,300 | ₩54,000 | ₩55,700 | -2.79% | 11.4만 |
|---|
| 2026.01.13 | ₩57,900 | ₩57,900 | ₩53,700 | ₩57,300 | -1.04% | 14.7만 |
|---|
| 2026.01.12 | ₩58,500 | ₩59,000 | ₩54,400 | ₩55,500 | -5.13% | 22.5만 |
|---|
| 2026.01.09 | ₩53,100 | ₩56,400 | ₩51,900 | ₩54,600 | +2.82% | 23.9만 |
|---|
| 2026.01.08 | ₩48,850 | ₩51,400 | ₩48,700 | ₩51,300 | +5.02% | 16.4만 |
|---|
| 2026.01.07 | ₩48,900 | ₩49,500 | ₩46,500 | ₩48,350 | -1.12% | 10만 |
|---|
| 2026.01.06 | ₩47,600 | ₩49,350 | ₩47,150 | ₩49,350 | +3.68% | 10.8만 |
|---|
| 2026.01.05 | ₩44,900 | ₩49,150 | ₩44,000 | ₩48,100 | +7.13% | 10.1만 |
|---|
| 2026.01.02 | ₩46,600 | ₩46,600 | ₩44,000 | ₩44,900 | -3.65% | 13.5만 |
|---|
| 2025.12.30 | ₩46,600 | ₩46,900 | ₩45,450 | ₩46,600 | 0.00% | 6.6만 |
|---|
| 2025.12.29 | ₩46,250 | ₩46,950 | ₩45,500 | ₩46,050 | -0.43% | 4.6만 |
|---|
| 2025.12.26 | ₩47,500 | ₩47,750 | ₩46,000 | ₩46,500 | -2.11% | 5만 |
|---|
| 2025.12.24 | ₩48,900 | ₩48,900 | ₩46,550 | ₩47,200 | -3.48% | 8.7만 |
|---|
| 2025.12.23 | ₩50,200 | ₩50,200 | ₩47,200 | ₩48,300 | -3.78% | 7만 |
|---|
| 2025.12.22 | ₩49,100 | ₩50,700 | ₩48,650 | ₩49,000 | -0.20% | 13.9만 |
|---|
| 2025.12.19 | ₩49,400 | ₩49,400 | ₩47,300 | ₩48,400 | -2.02% | 8만 |
|---|
| 2025.12.18 | ₩47,000 | ₩49,400 | ₩45,800 | ₩48,950 | +4.15% | 12.1만 |
|---|
| 2025.12.17 | ₩45,900 | ₩47,950 | ₩45,500 | ₩47,450 | +3.38% | 9.2만 |
|---|
| 2025.12.16 | ₩47,550 | ₩47,550 | ₩45,700 | ₩45,800 | -3.68% | 3.6만 |
|---|
| 2025.12.15 | ₩48,700 | ₩48,700 | ₩47,150 | ₩47,150 | -3.18% | 6.1만 |
|---|
| 2025.12.12 | ₩45,200 | ₩49,650 | ₩45,200 | ₩49,150 | +8.74% | 19.3만 |
|---|
| 2025.12.11 | ₩47,300 | ₩47,500 | ₩45,000 | ₩45,000 | -4.86% | 10.7만 |
|---|
| 2025.12.10 | ₩49,900 | ₩50,300 | ₩46,200 | ₩46,200 | -7.41% | 19.9만 |
|---|
| 2025.12.09 | ₩47,050 | ₩49,500 | ₩45,600 | ₩48,400 | +2.87% | 21.6만 |
|---|
| 2025.12.08 | ₩43,650 | ₩47,500 | ₩43,100 | ₩47,500 | +8.82% | 21.3만 |
|---|
| 2025.12.05 | ₩42,100 | ₩43,500 | ₩41,500 | ₩43,000 | +2.14% | 6.1만 |
|---|
| 2025.12.04 | ₩42,400 | ₩42,550 | ₩41,000 | ₩41,900 | -1.18% | 7.8만 |
|---|
| 2025.12.03 | ₩41,100 | ₩42,600 | ₩40,900 | ₩42,000 | +2.19% | 5.8만 |
|---|
| 2025.12.02 | ₩41,000 | ₩41,800 | ₩40,050 | ₩40,800 | -0.49% | 6.5만 |
|---|
| 2025.12.01 | ₩42,550 | ₩42,650 | ₩39,100 | ₩41,200 | -3.17% | 6.5만 |
|---|
| 2025.11.28 | ₩42,650 | ₩45,100 | ₩41,800 | ₩42,350 | -0.70% | 5.5만 |
|---|
| 2025.11.27 | ₩43,150 | ₩43,400 | ₩42,500 | ₩42,500 | -1.51% | 3.3만 |
|---|
| 2025.11.26 | ₩41,100 | ₩42,700 | ₩41,100 | ₩42,700 | +3.89% | 4.2만 |
|---|
| 2025.11.25 | ₩42,150 | ₩42,700 | ₩41,050 | ₩42,000 | -0.36% | 5.9만 |
|---|
| 2025.11.24 | ₩41,650 | ₩42,050 | ₩39,800 | ₩41,350 | -0.72% | 12.2만 |
|---|
| 2025.11.21 | ₩41,800 | ₩42,300 | ₩40,900 | ₩41,550 | -0.60% | 9만 |
|---|
| 2025.11.20 | ₩43,500 | ₩44,150 | ₩42,350 | ₩42,700 | -1.84% | 16.9만 |
|---|
| 2025.11.19 | ₩44,200 | ₩44,300 | ₩42,700 | ₩43,500 | -1.58% | 5.5만 |
|---|
| 2025.11.18 | ₩46,600 | ₩46,900 | ₩43,700 | ₩44,150 | -5.26% | 7.6만 |
|---|
| 2025.11.17 | ₩46,800 | ₩46,850 | ₩45,350 | ₩46,850 | +0.11% | 4.3만 |
|---|
| 2025.11.14 | ₩46,600 | ₩47,900 | ₩45,950 | ₩46,600 | 0.00% | 4.3만 |
|---|
| 2025.11.13 | ₩47,550 | ₩48,750 | ₩46,700 | ₩47,400 | -0.32% | 6.4만 |
|---|
| 2025.11.12 | ₩45,900 | ₩47,750 | ₩45,350 | ₩47,250 | +2.94% | 10.6만 |
|---|
| 2025.11.11 | ₩48,750 | ₩48,850 | ₩45,600 | ₩45,850 | -5.95% | 11.6만 |
|---|
| 2025.11.10 | ₩47,650 | ₩48,500 | ₩47,400 | ₩47,950 | +0.63% | 4.1만 |
|---|
| 2025.11.07 | ₩48,200 | ₩48,250 | ₩46,250 | ₩47,650 | -1.14% | 10.2만 |
|---|
| 2025.11.06 | ₩51,400 | ₩51,600 | ₩48,600 | ₩48,750 | -5.16% | 8.5만 |
|---|
| 2025.11.05 | ₩51,000 | ₩51,600 | ₩49,450 | ₩50,300 | -1.37% | 12.3만 |
|---|
| 2025.11.04 | ₩53,400 | ₩55,000 | ₩51,500 | ₩52,300 | -2.06% | 13만 |
|---|
| 2025.11.03 | ₩54,000 | ₩54,500 | ₩51,300 | ₩52,800 | -2.22% | 22.8만 |
|---|
| 2025.10.31 | ₩56,000 | ₩56,100 | ₩53,400 | ₩53,900 | -3.75% | 14.3만 |
|---|
| 2025.10.30 | ₩61,900 | ₩62,000 | ₩55,200 | ₩55,600 | -10.18% | 27만 |
|---|
| 2025.10.29 | ₩63,000 | ₩63,500 | ₩60,700 | ₩61,500 | -2.38% | 7.5만 |
|---|
| 2025.10.28 | ₩64,700 | ₩64,700 | ₩61,500 | ₩62,700 | -3.09% | 6.8만 |
|---|
| 2025.10.27 | ₩63,200 | ₩63,900 | ₩62,500 | ₩63,800 | +0.95% | 6.7만 |
|---|
| 2025.10.24 | ₩65,400 | ₩65,400 | ₩62,500 | ₩63,200 | -3.36% | 7.7만 |
|---|
| 2025.10.23 | ₩65,800 | ₩67,000 | ₩63,300 | ₩65,500 | -0.46% | 16.2만 |
|---|
| 2025.10.22 | ₩62,700 | ₩65,400 | ₩60,800 | ₩64,300 | +2.55% | 14.6만 |
|---|
| 2025.10.21 | ₩63,900 | ₩64,200 | ₩60,500 | ₩61,800 | -3.29% | 10.6만 |
|---|
| 2025.10.20 | ₩62,000 | ₩62,400 | ₩59,700 | ₩61,700 | -0.48% | 7.1만 |
|---|
| 2025.10.17 | ₩62,800 | ₩63,300 | ₩60,300 | ₩61,000 | -2.87% | 9.8만 |
|---|
| 2025.10.16 | ₩66,900 | ₩66,900 | ₩62,400 | ₩63,300 | -5.38% | 8.9만 |
|---|
| 2025.10.15 | ₩65,900 | ₩66,700 | ₩65,000 | ₩65,700 | -0.30% | 4.2만 |
|---|
| 2025.10.14 | ₩68,400 | ₩68,400 | ₩63,800 | ₩65,000 | -4.97% | 9.2만 |
|---|
| 2025.10.13 | ₩67,800 | ₩69,000 | ₩66,200 | ₩67,400 | -0.59% | 5.3만 |
|---|
| 2025.10.10 | ₩70,900 | ₩71,000 | ₩66,100 | ₩68,500 | -3.39% | 9.7만 |
|---|