시장 데이터를 불러오는 중
전체 종목
KG모빌리티 과거 주가
003620.KS · KOSPI
주요 제품·사업: 자동차,자동차부품,차륜,정비 제조/도소매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
003620.KS · KOSPI
주요 제품·사업: 자동차,자동차부품,차륜,정비 제조/도소매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,635 | ₩2,635 | ₩2,580 | ₩2,600 | -1.33% | 26.8만 |
| 2026.10.07 | ₩2,585 | ₩2,640 | ₩2,550 | ₩2,600 | +0.58% | 45.8만 |
| 2026.10.06 | ₩2,545 | ₩2,625 | ₩2,540 | ₩2,580 | +1.38% | 55.9만 |
| 2026.10.02 | ₩2,510 | ₩2,555 | ₩2,500 | ₩2,535 | +1.00% | 25.2만 |
| 2026.10.01 | ₩2,490 | ₩2,525 | ₩2,475 | ₩2,520 | +1.20% | 22.7만 |
| 2026.09.30 | ₩2,510 | ₩2,535 | ₩2,470 | ₩2,490 | -0.80% | 21.5만 |
| 2026.09.29 | ₩2,540 | ₩2,540 | ₩2,475 | ₩2,485 | -2.17% | 23.9만 |
| 2026.09.28 | ₩2,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,465 |
| ₩2,535 |
| +2.42% |
| 36.6만 |
| 2026.09.23 | ₩2,540 | ₩2,540 | ₩2,470 | ₩2,470 | -2.76% | 60.2만 |
|---|
| 2026.09.22 | ₩2,600 | ₩2,600 | ₩2,510 | ₩2,515 | -3.27% | 60.2만 |
|---|
| 2026.09.21 | ₩2,580 | ₩2,585 | ₩2,530 | ₩2,570 | -0.39% | 37만 |
|---|
| 2026.09.18 | ₩2,610 | ₩2,625 | ₩2,570 | ₩2,570 | -1.53% | 55.9만 |
|---|
| 2026.09.17 | ₩2,610 | ₩2,615 | ₩2,585 | ₩2,585 | -0.96% | 33.6만 |
|---|
| 2026.09.16 | ₩2,610 | ₩2,655 | ₩2,595 | ₩2,615 | +0.19% | 32만 |
|---|
| 2026.09.15 | ₩2,635 | ₩2,665 | ₩2,610 | ₩2,620 | -0.57% | 34.1만 |
|---|
| 2026.09.14 | ₩2,690 | ₩2,700 | ₩2,615 | ₩2,630 | -2.23% | 26.9만 |
|---|
| 2026.09.11 | ₩2,700 | ₩2,750 | ₩2,650 | ₩2,700 | 0.00% | 52.9만 |
|---|
| 2026.09.10 | ₩2,665 | ₩2,735 | ₩2,595 | ₩2,735 | +2.63% | 83.6만 |
|---|
| 2026.09.09 | ₩2,675 | ₩2,690 | ₩2,655 | ₩2,675 | 0.00% | 23.4만 |
|---|
| 2026.09.08 | ₩2,730 | ₩2,745 | ₩2,670 | ₩2,670 | -2.20% | 36.5만 |
|---|
| 2026.09.07 | ₩2,650 | ₩2,790 | ₩2,650 | ₩2,730 | +3.02% | 94.8만 |
|---|
| 2026.09.04 | ₩2,660 | ₩2,690 | ₩2,630 | ₩2,635 | -0.94% | 42.6만 |
|---|
| 2026.09.03 | ₩2,640 | ₩2,900 | ₩2,590 | ₩2,655 | +0.57% | 102.7만 |
|---|
| 2026.09.02 | ₩2,640 | ₩2,650 | ₩2,600 | ₩2,600 | -1.52% | 51.9만 |
|---|
| 2026.09.01 | ₩2,695 | ₩2,700 | ₩2,660 | ₩2,670 | -0.93% | 23.5만 |
|---|
| 2026.08.31 | ₩2,670 | ₩2,700 | ₩2,620 | ₩2,700 | +1.12% | 29.8만 |
|---|
| 2026.08.28 | ₩2,670 | ₩2,700 | ₩2,635 | ₩2,690 | +0.75% | 43.1만 |
|---|
| 2026.08.27 | ₩2,705 | ₩2,750 | ₩2,685 | ₩2,685 | -0.74% | 30.8만 |
|---|
| 2026.08.26 | ₩2,700 | ₩2,720 | ₩2,660 | ₩2,700 | 0.00% | 41만 |
|---|
| 2026.08.25 | ₩2,675 | ₩2,695 | ₩2,610 | ₩2,695 | +0.75% | 42.5만 |
|---|
| 2026.08.24 | ₩2,680 | ₩2,720 | ₩2,660 | ₩2,675 | -0.19% | 23.6만 |
|---|
| 2026.08.21 | ₩2,730 | ₩2,730 | ₩2,645 | ₩2,660 | -2.56% | 56.6만 |
|---|
| 2026.08.20 | ₩2,725 | ₩2,770 | ₩2,700 | ₩2,730 | +0.18% | 29.2만 |
|---|
| 2026.08.19 | ₩2,705 | ₩2,765 | ₩2,685 | ₩2,710 | +0.18% | 35.9만 |
|---|
| 2026.08.18 | ₩2,920 | ₩2,935 | ₩2,755 | ₩2,770 | -5.14% | 64.9만 |
|---|
| 2026.08.14 | ₩2,880 | ₩2,940 | ₩2,845 | ₩2,915 | +1.22% | 43만 |
|---|
| 2026.08.13 | ₩2,945 | ₩2,985 | ₩2,850 | ₩2,860 | -2.89% | 54.5만 |
|---|
| 2026.08.12 | ₩2,925 | ₩2,970 | ₩2,885 | ₩2,930 | +0.17% | 40만 |
|---|
| 2026.08.11 | ₩2,920 | ₩2,940 | ₩2,880 | ₩2,920 | 0.00% | 29.2만 |
|---|
| 2026.08.10 | ₩2,925 | ₩2,930 | ₩2,865 | ₩2,925 | 0.00% | 39.8만 |
|---|
| 2026.08.07 | ₩2,910 | ₩2,925 | ₩2,845 | ₩2,890 | -0.69% | 35만 |
|---|
| 2026.08.06 | ₩2,900 | ₩3,032 | ₩2,870 | ₩2,895 | -0.17% | 47.5만 |
|---|
| 2026.08.05 | ₩2,900 | ₩2,940 | ₩2,865 | ₩2,900 | 0.00% | 41.2만 |
|---|
| 2026.08.04 | ₩2,775 | ₩2,930 | ₩2,750 | ₩2,855 | +2.88% | 69.7만 |
|---|
| 2026.08.03 | ₩2,840 | ₩2,880 | ₩2,600 | ₩2,695 | -5.11% | 113.7만 |
|---|
| 2026.07.31 | ₩2,690 | ₩2,840 | ₩2,680 | ₩2,840 | +5.58% | 60.1만 |
|---|
| 2026.07.30 | ₩2,560 | ₩2,730 | ₩2,560 | ₩2,645 | +3.32% | 62.5만 |
|---|
| 2026.07.29 | ₩2,685 | ₩2,805 | ₩2,525 | ₩2,625 | -2.23% | 109.6만 |
|---|
| 2026.07.28 | ₩2,770 | ₩2,820 | ₩2,625 | ₩2,640 | -4.69% | 84.1만 |
|---|
| 2026.07.27 | ₩2,850 | ₩2,905 | ₩2,800 | ₩2,830 | -0.70% | 31.7만 |
|---|
| 2026.07.24 | ₩2,815 | ₩2,855 | ₩2,785 | ₩2,800 | -0.53% | 31.2만 |
|---|
| 2026.07.23 | ₩2,760 | ₩2,880 | ₩2,760 | ₩2,880 | +4.35% | 34.2만 |
|---|
| 2026.07.22 | ₩2,735 | ₩2,840 | ₩2,735 | ₩2,735 | 0.00% | 36.3만 |
|---|
| 2026.07.21 | ₩2,735 | ₩2,760 | ₩2,680 | ₩2,715 | -0.73% | 34.1만 |
|---|
| 2026.07.20 | ₩2,815 | ₩2,820 | ₩2,705 | ₩2,720 | -3.37% | 47만 |
|---|
| 2026.07.16 | ₩2,830 | ₩2,915 | ₩2,800 | ₩2,860 | +1.06% | 46.4만 |
|---|
| 2026.07.15 | ₩2,810 | ₩2,870 | ₩2,800 | ₩2,830 | +0.71% | 44.8만 |
|---|
| 2026.07.14 | ₩2,790 | ₩2,810 | ₩2,710 | ₩2,775 | -0.54% | 42.2만 |
|---|
| 2026.07.13 | ₩2,890 | ₩2,950 | ₩2,780 | ₩2,790 | -3.46% | 50.4만 |
|---|
| 2026.07.10 | ₩2,835 | ₩2,935 | ₩2,800 | ₩2,890 | +1.94% | 43.2만 |
|---|
| 2026.07.09 | ₩2,880 | ₩2,895 | ₩2,747 | ₩2,760 | -4.17% | 73.5만 |
|---|
| 2026.07.08 | ₩2,910 | ₩3,030 | ₩2,830 | ₩2,860 | -1.72% | 61.6만 |
|---|
| 2026.07.07 | ₩2,885 | ₩2,970 | ₩2,850 | ₩2,955 | +2.43% | 52.1만 |
|---|
| 2026.07.06 | ₩2,925 | ₩3,025 | ₩2,880 | ₩2,880 | -1.54% | 47.8만 |
|---|
| 2026.07.03 | ₩2,870 | ₩2,935 | ₩2,820 | ₩2,925 | +1.92% | 38.8만 |
|---|
| 2026.07.02 | ₩2,920 | ₩2,950 | ₩2,800 | ₩2,870 | -1.71% | 44.2만 |
|---|
| 2026.07.01 | ₩2,860 | ₩2,990 | ₩2,815 | ₩2,930 | +2.45% | 56.9만 |
|---|
| 2026.06.30 | ₩2,935 | ₩2,970 | ₩2,780 | ₩2,790 | -4.94% | 45.6만 |
|---|
| 2026.06.29 | ₩2,660 | ₩2,930 | ₩2,645 | ₩2,930 | +10.15% | 66.8만 |
|---|
| 2026.06.26 | ₩2,760 | ₩2,760 | ₩2,600 | ₩2,645 | -4.17% | 97.7만 |
|---|
| 2026.06.25 | ₩2,810 | ₩2,875 | ₩2,750 | ₩2,760 | -1.78% | 64.8만 |
|---|
| 2026.06.24 | ₩2,830 | ₩2,880 | ₩2,775 | ₩2,825 | -0.18% | 61.8만 |
|---|
| 2026.06.23 | ₩2,940 | ₩3,010 | ₩2,820 | ₩2,820 | -4.08% | 83.2만 |
|---|
| 2026.06.22 | ₩3,020 | ₩3,060 | ₩2,965 | ₩2,965 | -1.82% | 38.2만 |
|---|
| 2026.06.19 | ₩3,100 | ₩3,145 | ₩2,980 | ₩3,020 | -2.58% | 70.3만 |
|---|
| 2026.06.18 | ₩3,200 | ₩3,225 | ₩3,100 | ₩3,115 | -2.66% | 52.5만 |
|---|
| 2026.06.17 | ₩3,230 | ₩3,255 | ₩3,180 | ₩3,225 | -0.15% | 65.4만 |
|---|
| 2026.06.16 | ₩3,270 | ₩3,300 | ₩3,230 | ₩3,255 | -0.46% | 36만 |
|---|
| 2026.06.15 | ₩3,305 | ₩3,330 | ₩3,230 | ₩3,250 | -1.66% | 60.8만 |
|---|
| 2026.06.12 | ₩3,170 | ₩3,300 | ₩3,170 | ₩3,185 | +0.47% | 68.9만 |
|---|
| 2026.06.11 | ₩3,100 | ₩3,150 | ₩3,020 | ₩3,100 | 0.00% | 70.3만 |
|---|
| 2026.06.10 | ₩3,155 | ₩3,320 | ₩3,085 | ₩3,160 | +0.16% | 119 |
|---|
| 2026.06.09 | ₩2,850 | ₩3,155 | ₩2,850 | ₩3,150 | +10.53% | 122.1만 |
|---|
| 2026.06.08 | ₩2,960 | ₩2,970 | ₩2,785 | ₩2,825 | -4.56% | 144.3만 |
|---|
| 2026.06.05 | ₩3,160 | ₩3,160 | ₩3,010 | ₩3,050 | -3.48% | 109만 |
|---|
| 2026.06.04 | ₩3,130 | ₩3,255 | ₩3,130 | ₩3,145 | +0.48% | 108.1만 |
|---|
| 2026.06.02 | ₩3,255 | ₩3,290 | ₩3,180 | ₩3,235 | -0.61% | 117.7만 |
|---|
| 2026.06.01 | ₩3,410 | ₩3,410 | ₩3,275 | ₩3,300 | -3.23% | 112만 |
|---|
| 2026.05.29 | ₩3,395 | ₩3,495 | ₩3,250 | ₩3,405 | +0.29% | 185.9만 |
|---|
| 2026.05.28 | ₩3,455 | ₩3,510 | ₩3,325 | ₩3,425 | -0.87% | 114만 |
|---|
| 2026.05.27 | ₩3,580 | ₩3,580 | ₩3,380 | ₩3,455 | -3.49% | 164만 |
|---|
| 2026.05.26 | ₩3,780 | ₩3,815 | ₩3,555 | ₩3,560 | -5.82% | 171.3만 |
|---|
| 2026.05.22 | ₩3,655 | ₩3,765 | ₩3,655 | ₩3,755 | +2.74% | 91.8만 |
|---|
| 2026.05.21 | ₩3,570 | ₩3,725 | ₩3,570 | ₩3,625 | +1.54% | 131.2만 |
|---|
| 2026.05.20 | ₩3,610 | ₩3,630 | ₩3,440 | ₩3,490 | -3.32% | 113만 |
|---|
| 2026.05.19 | ₩3,690 | ₩3,700 | ₩3,505 | ₩3,610 | -2.17% | 154.1만 |
|---|
| 2026.05.18 | ₩3,805 | ₩3,830 | ₩3,640 | ₩3,730 | -1.97% | 112.5만 |
|---|
| 2026.05.15 | ₩3,910 | ₩4,010 | ₩3,790 | ₩3,865 | -1.15% | 137.9만 |
|---|
| 2026.05.14 | ₩3,965 | ₩3,975 | ₩3,780 | ₩3,910 | -1.39% | 128.2만 |
|---|
| 2026.05.13 | ₩4,055 | ₩4,080 | ₩3,910 | ₩3,930 | -3.08% | 102.1만 |
|---|
| 2026.05.12 | ₩4,115 | ₩4,240 | ₩3,890 | ₩4,055 | -1.46% | 175.1만 |
|---|
| 2026.05.11 | ₩4,180 | ₩4,200 | ₩4,060 | ₩4,110 | -1.67% | 137.5만 |
|---|
| 2026.05.08 | ₩4,310 | ₩4,315 | ₩4,180 | ₩4,180 | -3.02% | 127.7만 |
|---|
| 2026.05.07 | ₩4,330 | ₩4,445 | ₩4,285 | ₩4,305 | -0.58% | 93.6만 |
|---|
| 2026.05.06 | ₩4,445 | ₩4,490 | ₩4,295 | ₩4,330 | -2.59% | 154.6만 |
|---|
| 2026.05.04 | ₩4,345 | ₩4,635 | ₩4,345 | ₩4,440 | +2.19% | 237.7만 |
|---|
| 2026.04.30 | ₩4,400 | ₩4,410 | ₩4,285 | ₩4,335 | -1.48% | 105.5만 |
|---|
| 2026.04.29 | ₩4,300 | ₩4,465 | ₩4,230 | ₩4,420 | +2.79% | 147.8만 |
|---|
| 2026.04.28 | ₩4,290 | ₩4,340 | ₩4,205 | ₩4,340 | +1.17% | 134.7만 |
|---|
| 2026.04.27 | ₩4,240 | ₩4,525 | ₩4,230 | ₩4,275 | +0.83% | 436.4만 |
|---|
| 2026.04.24 | ₩4,100 | ₩4,255 | ₩4,040 | ₩4,180 | +1.95% | 177.9만 |
|---|
| 2026.04.23 | ₩4,110 | ₩4,215 | ₩3,980 | ₩4,070 | -0.97% | 128.7만 |
|---|
| 2026.04.22 | ₩4,175 | ₩4,175 | ₩4,025 | ₩4,080 | -2.28% | 119.2만 |
|---|
| 2026.04.21 | ₩4,255 | ₩4,350 | ₩4,145 | ₩4,185 | -1.65% | 161.3만 |
|---|
| 2026.04.20 | ₩4,360 | ₩4,360 | ₩4,150 | ₩4,225 | -3.10% | 135.7만 |
|---|
| 2026.04.17 | ₩4,280 | ₩4,390 | ₩4,150 | ₩4,360 | +1.87% | 198.9만 |
|---|
| 2026.04.16 | ₩4,220 | ₩4,310 | ₩4,130 | ₩4,280 | +1.42% | 196.6만 |
|---|
| 2026.04.15 | ₩4,095 | ₩4,205 | ₩4,015 | ₩4,155 | +1.47% | 190.6만 |
|---|
| 2026.04.14 | ₩3,845 | ₩4,120 | ₩3,830 | ₩4,040 | +5.07% | 273.8만 |
|---|
| 2026.04.13 | ₩3,770 | ₩3,845 | ₩3,715 | ₩3,800 | +0.80% | 90.6만 |
|---|
| 2026.04.10 | ₩3,585 | ₩3,900 | ₩3,580 | ₩3,810 | +6.28% | 217.9만 |
|---|
| 2026.04.09 | ₩3,535 | ₩3,640 | ₩3,525 | ₩3,575 | +1.13% | 109.4만 |
|---|
| 2026.04.08 | ₩3,480 | ₩3,535 | ₩3,435 | ₩3,525 | +1.29% | 77.5만 |
|---|
| 2026.04.07 | ₩3,380 | ₩3,435 | ₩3,350 | ₩3,380 | 0.00% | 39만 |
|---|
| 2026.04.06 | ₩3,375 | ₩3,410 | ₩3,365 | ₩3,375 | 0.00% | 32.9만 |
|---|
| 2026.04.03 | ₩3,455 | ₩3,475 | ₩3,375 | ₩3,375 | -2.32% | 69.3만 |
|---|
| 2026.04.02 | ₩3,570 | ₩3,595 | ₩3,380 | ₩3,430 | -3.92% | 83.7만 |
|---|
| 2026.04.01 | ₩3,450 | ₩3,535 | ₩3,410 | ₩3,530 | +2.32% | 103만 |
|---|
| 2026.03.31 | ₩3,355 | ₩3,395 | ₩3,300 | ₩3,330 | -0.75% | 69.4만 |
|---|
| 2026.03.30 | ₩3,355 | ₩3,385 | ₩3,325 | ₩3,355 | 0.00% | 42.6만 |
|---|
| 2026.03.27 | ₩3,390 | ₩3,450 | ₩3,350 | ₩3,440 | +1.47% | 76.5만 |
|---|
| 2026.03.26 | ₩3,530 | ₩3,535 | ₩3,430 | ₩3,450 | -2.27% | 63.1만 |
|---|
| 2026.03.25 | ₩3,535 | ₩3,605 | ₩3,515 | ₩3,530 | -0.14% | 64.6만 |
|---|
| 2026.03.24 | ₩3,595 | ₩3,605 | ₩3,500 | ₩3,530 | -1.81% | 72.9만 |
|---|
| 2026.03.23 | ₩3,610 | ₩3,610 | ₩3,485 | ₩3,500 | -3.05% | 74.8만 |
|---|
| 2026.03.20 | ₩3,485 | ₩3,650 | ₩3,480 | ₩3,645 | +4.59% | 101.7만 |
|---|
| 2026.03.19 | ₩3,530 | ₩3,535 | ₩3,465 | ₩3,480 | -1.42% | 92만 |
|---|
| 2026.03.18 | ₩3,515 | ₩3,610 | ₩3,515 | ₩3,595 | +2.28% | 85.4만 |
|---|
| 2026.03.17 | ₩3,530 | ₩3,575 | ₩3,475 | ₩3,495 | -0.99% | 71.9만 |
|---|
| 2026.03.16 | ₩3,550 | ₩3,580 | ₩3,465 | ₩3,480 | -1.97% | 61.1만 |
|---|
| 2026.03.13 | ₩3,505 | ₩3,630 | ₩3,455 | ₩3,590 | +2.43% | 82.9만 |
|---|
| 2026.03.12 | ₩3,535 | ₩3,610 | ₩3,505 | ₩3,545 | +0.28% | 67.1만 |
|---|
| 2026.03.11 | ₩3,520 | ₩3,630 | ₩3,495 | ₩3,535 | +0.43% | 108.9만 |
|---|
| 2026.03.10 | ₩3,495 | ₩3,515 | ₩3,440 | ₩3,460 | -1.00% | 85.6만 |
|---|
| 2026.03.09 | ₩3,305 | ₩3,410 | ₩3,285 | ₩3,370 | +1.97% | 144.1만 |
|---|
| 2026.03.06 | ₩3,480 | ₩3,610 | ₩3,390 | ₩3,505 | +0.72% | 106.5만 |
|---|
| 2026.03.05 | ₩3,510 | ₩3,630 | ₩3,450 | ₩3,510 | 0.00% | 217.7만 |
|---|
| 2026.03.04 | ₩3,665 | ₩3,700 | ₩3,245 | ₩3,280 | -10.50% | 374.7만 |
|---|
| 2026.03.03 | ₩3,910 | ₩3,985 | ₩3,785 | ₩3,810 | -2.56% | 283.5만 |
|---|
| 2026.02.27 | ₩4,130 | ₩4,145 | ₩4,010 | ₩4,045 | -2.06% | 220.6만 |
|---|
| 2026.02.26 | ₩4,290 | ₩4,375 | ₩4,105 | ₩4,145 | -3.38% | 315.7만 |
|---|
| 2026.02.25 | ₩4,060 | ₩4,565 | ₩4,060 | ₩4,270 | +5.17% | 1355.3만 |
|---|
| 2026.02.24 | ₩4,120 | ₩4,120 | ₩3,970 | ₩4,055 | -1.58% | 205.5만 |
|---|
| 2026.02.23 | ₩4,355 | ₩4,400 | ₩4,105 | ₩4,115 | -5.51% | 275.8만 |
|---|
| 2026.02.20 | ₩4,315 | ₩4,345 | ₩4,195 | ₩4,275 | -0.93% | 225.6만 |
|---|
| 2026.02.19 | ₩4,060 | ₩4,425 | ₩4,060 | ₩4,325 | +6.53% | 602.8만 |
|---|
| 2026.02.13 | ₩4,015 | ₩4,110 | ₩3,950 | ₩4,040 | +0.62% | 228.6만 |
|---|
| 2026.02.12 | ₩4,020 | ₩4,185 | ₩3,950 | ₩4,080 | +1.49% | 366.7만 |
|---|
| 2026.02.11 | ₩4,040 | ₩4,065 | ₩3,955 | ₩4,015 | -0.62% | 220.1만 |
|---|
| 2026.02.10 | ₩3,945 | ₩4,055 | ₩3,915 | ₩4,020 | +1.90% | 317.3만 |
|---|
| 2026.02.09 | ₩4,020 | ₩4,070 | ₩3,885 | ₩3,945 | -1.87% | 290.4만 |
|---|
| 2026.02.06 | ₩3,905 | ₩4,100 | ₩3,825 | ₩3,965 | +1.54% | 512만 |
|---|
| 2026.02.05 | ₩3,710 | ₩4,040 | ₩3,695 | ₩3,920 | +5.66% | 1080.4만 |
|---|
| 2026.02.04 | ₩3,750 | ₩3,820 | ₩3,710 | ₩3,745 | -0.13% | 301.7만 |
|---|
| 2026.02.03 | ₩3,730 | ₩3,855 | ₩3,730 | ₩3,750 | +0.54% | 263.5만 |
|---|
| 2026.02.02 | ₩3,845 | ₩3,870 | ₩3,660 | ₩3,665 | -4.68% | 355.1만 |
|---|
| 2026.01.30 | ₩3,860 | ₩3,970 | ₩3,805 | ₩3,885 | +0.65% | 513.9만 |
|---|
| 2026.01.29 | ₩4,070 | ₩4,100 | ₩3,790 | ₩3,920 | -3.69% | 820.5만 |
|---|
| 2026.01.28 | ₩3,655 | ₩4,670 | ₩3,650 | ₩3,980 | +8.89% | 4006.2만 |
|---|
| 2026.01.27 | ₩3,550 | ₩3,970 | ₩3,440 | ₩3,595 | +1.27% | 618.3만 |
|---|
| 2026.01.26 | ₩3,530 | ₩3,590 | ₩3,515 | ₩3,560 | +0.85% | 59.9만 |
|---|
| 2026.01.23 | ₩3,505 | ₩3,540 | ₩3,455 | ₩3,525 | +0.57% | 68.2만 |
|---|
| 2026.01.22 | ₩3,600 | ₩3,680 | ₩3,490 | ₩3,500 | -2.78% | 86.7만 |
|---|
| 2026.01.21 | ₩3,560 | ₩3,635 | ₩3,515 | ₩3,580 | +0.56% | 65.3만 |
|---|
| 2026.01.20 | ₩3,530 | ₩3,695 | ₩3,465 | ₩3,600 | +1.98% | 133만 |
|---|
| 2026.01.19 | ₩3,505 | ₩3,580 | ₩3,460 | ₩3,530 | +0.71% | 70.4만 |
|---|
| 2026.01.16 | ₩3,530 | ₩3,680 | ₩3,480 | ₩3,500 | -0.85% | 125.6만 |
|---|
| 2026.01.15 | ₩3,470 | ₩3,510 | ₩3,425 | ₩3,510 | +1.15% | 37.2만 |
|---|
| 2026.01.14 | ₩3,515 | ₩3,555 | ₩3,450 | ₩3,470 | -1.28% | 42.8만 |
|---|
| 2026.01.13 | ₩3,500 | ₩3,565 | ₩3,470 | ₩3,495 | -0.14% | 55.2만 |
|---|
| 2026.01.12 | ₩3,475 | ₩3,600 | ₩3,450 | ₩3,480 | +0.14% | 62.2만 |
|---|
| 2026.01.09 | ₩3,430 | ₩3,470 | ₩3,385 | ₩3,470 | +1.17% | 53.2만 |
|---|
| 2026.01.08 | ₩3,570 | ₩3,570 | ₩3,380 | ₩3,390 | -5.04% | 81.5만 |
|---|
| 2026.01.07 | ₩3,515 | ₩3,625 | ₩3,470 | ₩3,575 | +1.71% | 81.9만 |
|---|
| 2026.01.06 | ₩3,520 | ₩3,685 | ₩3,465 | ₩3,490 | -0.85% | 68.1만 |
|---|
| 2026.01.05 | ₩3,500 | ₩3,570 | ₩3,455 | ₩3,530 | +0.86% | 46.2만 |
|---|
| 2026.01.02 | ₩3,485 | ₩3,570 | ₩3,455 | ₩3,495 | +0.29% | 37.9만 |
|---|
| 2025.12.30 | ₩3,530 | ₩3,530 | ₩3,455 | ₩3,500 | -0.85% | 16.8만 |
|---|
| 2025.12.29 | ₩3,580 | ₩3,590 | ₩3,505 | ₩3,505 | -2.09% | 30만 |
|---|
| 2025.12.26 | ₩3,665 | ₩3,690 | ₩3,535 | ₩3,535 | -3.55% | 25.1만 |
|---|
| 2025.12.24 | ₩3,720 | ₩3,735 | ₩3,590 | ₩3,590 | -3.49% | 35.7만 |
|---|
| 2025.12.23 | ₩3,790 | ₩3,790 | ₩3,660 | ₩3,670 | -3.17% | 29.2만 |
|---|
| 2025.12.22 | ₩3,640 | ₩3,750 | ₩3,615 | ₩3,730 | +2.47% | 38.7만 |
|---|
| 2025.12.19 | ₩3,635 | ₩3,670 | ₩3,550 | ₩3,585 | -1.38% | 32.8만 |
|---|
| 2025.12.18 | ₩3,590 | ₩3,625 | ₩3,550 | ₩3,585 | -0.14% | 29만 |
|---|
| 2025.12.17 | ₩3,730 | ₩3,750 | ₩3,630 | ₩3,660 | -1.88% | 34.7만 |
|---|
| 2025.12.16 | ₩3,800 | ₩3,800 | ₩3,655 | ₩3,690 | -2.89% | 44.8만 |
|---|
| 2025.12.15 | ₩3,610 | ₩3,840 | ₩3,595 | ₩3,795 | +5.12% | 83.5만 |
|---|
| 2025.12.12 | ₩3,475 | ₩3,690 | ₩3,435 | ₩3,680 | +5.90% | 107.5만 |
|---|
| 2025.12.11 | ₩3,520 | ₩3,540 | ₩3,360 | ₩3,430 | -2.56% | 265.2만 |
|---|
| 2025.12.10 | ₩3,535 | ₩3,550 | ₩3,470 | ₩3,505 | -0.85% | 41만 |
|---|
| 2025.12.09 | ₩3,585 | ₩3,600 | ₩3,515 | ₩3,555 | -0.84% | 38.5만 |
|---|
| 2025.12.08 | ₩3,610 | ₩3,655 | ₩3,575 | ₩3,645 | +0.97% | 49.6만 |
|---|
| 2025.12.05 | ₩3,515 | ₩3,645 | ₩3,475 | ₩3,600 | +2.42% | 76.3만 |
|---|
| 2025.12.04 | ₩3,700 | ₩3,700 | ₩3,525 | ₩3,535 | -4.46% | 73.7만 |
|---|
| 2025.12.03 | ₩3,615 | ₩3,680 | ₩3,545 | ₩3,595 | -0.55% | 117.7만 |
|---|
| 2025.12.02 | ₩3,660 | ₩4,010 | ₩3,500 | ₩3,690 | +0.82% | 764.4만 |
|---|
| 2025.12.01 | ₩3,380 | ₩3,410 | ₩3,300 | ₩3,315 | -1.92% | 18.3만 |
|---|
| 2025.11.28 | ₩3,240 | ₩3,410 | ₩3,240 | ₩3,350 | +3.40% | 41.7만 |
|---|
| 2025.11.27 | ₩3,300 | ₩3,340 | ₩3,210 | ₩3,250 | -1.52% | 29.6만 |
|---|
| 2025.11.26 | ₩3,270 | ₩3,325 | ₩3,255 | ₩3,310 | +1.22% | 26.2만 |
|---|
| 2025.11.25 | ₩3,310 | ₩3,350 | ₩3,245 | ₩3,250 | -1.81% | 24.1만 |
|---|
| 2025.11.24 | ₩3,270 | ₩3,315 | ₩3,245 | ₩3,250 | -0.61% | 19.3만 |
|---|
| 2025.11.21 | ₩3,250 | ₩3,280 | ₩3,200 | ₩3,240 | -0.31% | 18.5만 |
|---|
| 2025.11.20 | ₩3,250 | ₩3,315 | ₩3,250 | ₩3,270 | +0.62% | 22.6만 |
|---|
| 2025.11.19 | ₩3,315 | ₩3,330 | ₩3,245 | ₩3,250 | -1.96% | 30.3만 |
|---|
| 2025.11.18 | ₩3,345 | ₩3,390 | ₩3,280 | ₩3,285 | -1.79% | 20.5만 |
|---|
| 2025.11.17 | ₩3,400 | ₩3,420 | ₩3,335 | ₩3,360 | -1.18% | 16.9만 |
|---|
| 2025.11.14 | ₩3,540 | ₩3,540 | ₩3,400 | ₩3,400 | -3.95% | 25.9만 |
|---|
| 2025.11.13 | ₩3,455 | ₩3,610 | ₩3,425 | ₩3,540 | +2.46% | 32.1만 |
|---|
| 2025.11.12 | ₩3,470 | ₩3,530 | ₩3,450 | ₩3,460 | -0.29% | 18만 |
|---|
| 2025.11.11 | ₩3,520 | ₩3,580 | ₩3,465 | ₩3,480 | -1.14% | 24.6만 |
|---|
| 2025.11.10 | ₩3,550 | ₩3,555 | ₩3,485 | ₩3,535 | -0.42% | 14.1만 |
|---|
| 2025.11.07 | ₩3,555 | ₩3,555 | ₩3,420 | ₩3,490 | -1.83% | 22.1만 |
|---|
| 2025.11.06 | ₩3,600 | ₩3,615 | ₩3,480 | ₩3,560 | -1.11% | 21.8만 |
|---|
| 2025.11.05 | ₩3,685 | ₩3,685 | ₩3,460 | ₩3,565 | -3.26% | 48.8만 |
|---|
| 2025.11.04 | ₩3,730 | ₩3,745 | ₩3,570 | ₩3,610 | -3.22% | 32.1만 |
|---|
| 2025.11.03 | ₩3,820 | ₩3,825 | ₩3,680 | ₩3,750 | -1.83% | 39.2만 |
|---|
| 2025.10.31 | ₩3,695 | ₩3,980 | ₩3,690 | ₩3,815 | +3.25% | 79.6만 |
|---|
| 2025.10.30 | ₩3,990 | ₩3,990 | ₩3,670 | ₩3,675 | -7.89% | 97.7만 |
|---|
| 2025.10.29 | ₩3,635 | ₩3,855 | ₩3,570 | ₩3,735 | +2.75% | 77.7만 |
|---|
| 2025.10.28 | ₩3,600 | ₩3,610 | ₩3,535 | ₩3,600 | 0.00% | 25.4만 |
|---|
| 2025.10.27 | ₩3,620 | ₩3,660 | ₩3,535 | ₩3,640 | +0.55% | 29.7만 |
|---|
| 2025.10.24 | ₩3,645 | ₩3,685 | ₩3,570 | ₩3,630 | -0.41% | 28.3만 |
|---|
| 2025.10.23 | ₩3,700 | ₩3,700 | ₩3,605 | ₩3,605 | -2.57% | 30만 |
|---|
| 2025.10.22 | ₩3,585 | ₩3,670 | ₩3,485 | ₩3,670 | +2.37% | 36.3만 |
|---|
| 2025.10.21 | ₩3,555 | ₩3,650 | ₩3,525 | ₩3,550 | -0.14% | 45.3만 |
|---|
| 2025.10.20 | ₩3,460 | ₩3,535 | ₩3,400 | ₩3,505 | +1.30% | 39.6만 |
|---|
| 2025.10.17 | ₩3,450 | ₩3,480 | ₩3,380 | ₩3,420 | -0.87% | 24.5만 |
|---|
| 2025.10.16 | ₩3,315 | ₩3,570 | ₩3,310 | ₩3,455 | +4.22% | 49만 |
|---|
| 2025.10.15 | ₩3,250 | ₩3,315 | ₩3,225 | ₩3,295 | +1.38% | 19.3만 |
|---|
| 2025.10.14 | ₩3,235 | ₩3,330 | ₩3,217 | ₩3,235 | 0.00% | 25.8만 |
|---|
| 2025.10.13 | ₩3,295 | ₩3,295 | ₩3,160 | ₩3,265 | -0.91% | 20.8만 |
|---|
| 2025.10.10 | ₩3,330 | ₩3,365 | ₩3,250 | ₩3,270 | -1.80% | 28.9만 |
|---|