시장 데이터를 불러오는 중
전체 종목
태양금속공업 과거 주가
004100.KS · KOSPI
주요 제품·사업: 자동차용 강력볼트,너트,전기전자제품용 나사,자전거부품,전해동박,도금도장설비 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004100.KS · KOSPI
주요 제품·사업: 자동차용 강력볼트,너트,전기전자제품용 나사,자전거부품,전해동박,도금도장설비 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,180 | ₩3,250 | ₩3,145 | ₩3,200 | +0.63% | 33.6만 |
| 2026.10.07 | ₩3,285 | ₩3,290 | ₩3,170 | ₩3,195 | -2.74% | 30.4만 |
| 2026.10.06 | ₩3,270 | ₩3,375 | ₩3,230 | ₩3,240 | -0.92% | 55만 |
| 2026.10.02 | ₩3,165 | ₩3,280 | ₩3,160 | ₩3,270 | +3.32% | 35만 |
| 2026.10.01 | ₩3,040 | ₩3,190 | ₩3,025 | ₩3,165 | +4.11% | 49.8만 |
| 2026.09.30 | ₩3,070 | ₩3,095 | ₩3,015 | ₩3,045 | -0.81% | 27.3만 |
| 2026.09.29 | ₩3,115 | ₩3,125 | ₩3,030 | ₩3,070 | -1.44% | 26.2만 |
| 2026.09.28 | ₩3,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,990 |
| ₩3,125 |
| +1.13% |
| 37.7만 |
| 2026.09.23 | ₩3,060 | ₩3,140 | ₩3,025 | ₩3,075 | +0.49% | 53.9만 |
|---|
| 2026.09.22 | ₩2,925 | ₩3,075 | ₩2,895 | ₩3,050 | +4.27% | 65.9만 |
|---|
| 2026.09.21 | ₩2,985 | ₩2,985 | ₩2,820 | ₩2,920 | -2.18% | 24.5만 |
|---|
| 2026.09.18 | ₩2,990 | ₩3,010 | ₩2,922 | ₩2,930 | -2.01% | 26.1만 |
|---|
| 2026.09.17 | ₩2,930 | ₩3,035 | ₩2,860 | ₩2,990 | +2.05% | 39.2만 |
|---|
| 2026.09.16 | ₩2,855 | ₩2,900 | ₩2,825 | ₩2,900 | +1.58% | 18.7만 |
|---|
| 2026.09.15 | ₩2,950 | ₩2,965 | ₩2,840 | ₩2,855 | -3.22% | 40만 |
|---|
| 2026.09.14 | ₩2,785 | ₩3,050 | ₩2,755 | ₩2,970 | +6.64% | 127만 |
|---|
| 2026.09.11 | ₩2,860 | ₩2,875 | ₩2,770 | ₩2,780 | -2.80% | 22.5만 |
|---|
| 2026.09.10 | ₩2,790 | ₩2,865 | ₩2,790 | ₩2,860 | +2.51% | 16.4만 |
|---|
| 2026.09.09 | ₩2,835 | ₩2,845 | ₩2,785 | ₩2,820 | -0.53% | 16.4만 |
|---|
| 2026.09.08 | ₩2,770 | ₩2,850 | ₩2,755 | ₩2,830 | +2.17% | 39.4만 |
|---|
| 2026.09.07 | ₩2,700 | ₩2,840 | ₩2,660 | ₩2,770 | +2.59% | 52.2만 |
|---|
| 2026.09.04 | ₩2,560 | ₩2,720 | ₩2,545 | ₩2,690 | +5.08% | 50.5만 |
|---|
| 2026.09.03 | ₩2,580 | ₩2,600 | ₩2,510 | ₩2,525 | -2.13% | 22.6만 |
|---|
| 2026.09.02 | ₩2,580 | ₩2,640 | ₩2,550 | ₩2,575 | -0.19% | 20.6만 |
|---|
| 2026.09.01 | ₩2,565 | ₩2,625 | ₩2,565 | ₩2,600 | +1.36% | 15.6만 |
|---|
| 2026.08.31 | ₩2,605 | ₩2,620 | ₩2,550 | ₩2,595 | -0.38% | 9.9만 |
|---|
| 2026.08.28 | ₩2,625 | ₩2,630 | ₩2,580 | ₩2,630 | +0.19% | 10.8만 |
|---|
| 2026.08.27 | ₩2,595 | ₩2,650 | ₩2,545 | ₩2,625 | +1.16% | 19.6만 |
|---|
| 2026.08.26 | ₩2,635 | ₩2,635 | ₩2,555 | ₩2,575 | -2.28% | 20.5만 |
|---|
| 2026.08.25 | ₩2,495 | ₩2,675 | ₩2,450 | ₩2,655 | +6.41% | 59.5만 |
|---|
| 2026.08.24 | ₩2,460 | ₩2,515 | ₩2,395 | ₩2,495 | +1.42% | 35만 |
|---|
| 2026.08.21 | ₩2,390 | ₩2,470 | ₩2,330 | ₩2,405 | +0.63% | 36.3만 |
|---|
| 2026.08.20 | ₩2,310 | ₩2,450 | ₩2,300 | ₩2,390 | +3.46% | 35.8만 |
|---|
| 2026.08.19 | ₩2,290 | ₩2,330 | ₩2,270 | ₩2,295 | +0.22% | 21.8만 |
|---|
| 2026.08.18 | ₩2,400 | ₩2,420 | ₩2,315 | ₩2,330 | -2.92% | 25.3만 |
|---|
| 2026.08.14 | ₩2,400 | ₩2,445 | ₩2,365 | ₩2,400 | 0.00% | 17.8만 |
|---|
| 2026.08.13 | ₩2,415 | ₩2,445 | ₩2,375 | ₩2,375 | -1.66% | 21.5만 |
|---|
| 2026.08.12 | ₩2,450 | ₩2,465 | ₩2,410 | ₩2,430 | -0.82% | 12.3만 |
|---|
| 2026.08.11 | ₩2,430 | ₩2,455 | ₩2,395 | ₩2,425 | -0.21% | 17.1만 |
|---|
| 2026.08.10 | ₩2,435 | ₩2,455 | ₩2,385 | ₩2,425 | -0.41% | 30.9만 |
|---|
| 2026.08.07 | ₩2,405 | ₩2,450 | ₩2,370 | ₩2,410 | +0.21% | 10.9만 |
|---|
| 2026.08.06 | ₩2,430 | ₩2,460 | ₩2,385 | ₩2,415 | -0.62% | 13.4만 |
|---|
| 2026.08.05 | ₩2,440 | ₩2,475 | ₩2,410 | ₩2,430 | -0.41% | 27.2만 |
|---|
| 2026.08.04 | ₩2,290 | ₩2,420 | ₩2,290 | ₩2,390 | +4.37% | 31만 |
|---|
| 2026.08.03 | ₩2,260 | ₩2,355 | ₩2,260 | ₩2,275 | +0.66% | 25.1만 |
|---|
| 2026.07.31 | ₩2,210 | ₩2,285 | ₩2,175 | ₩2,275 | +2.94% | 38.2만 |
|---|
| 2026.07.30 | ₩2,170 | ₩2,240 | ₩2,150 | ₩2,175 | +0.23% | 36.5만 |
|---|
| 2026.07.29 | ₩2,265 | ₩2,325 | ₩2,150 | ₩2,190 | -3.31% | 45.6만 |
|---|
| 2026.07.28 | ₩2,355 | ₩2,385 | ₩2,245 | ₩2,265 | -3.82% | 49.1만 |
|---|
| 2026.07.27 | ₩2,360 | ₩2,405 | ₩2,330 | ₩2,395 | +1.48% | 17.4만 |
|---|
| 2026.07.24 | ₩2,385 | ₩2,480 | ₩2,350 | ₩2,365 | -0.84% | 40.6만 |
|---|
| 2026.07.23 | ₩2,515 | ₩2,545 | ₩2,370 | ₩2,405 | -4.37% | 101.7만 |
|---|
| 2026.07.22 | ₩2,545 | ₩2,660 | ₩2,410 | ₩2,605 | +2.36% | 154.1만 |
|---|
| 2026.07.21 | ₩2,445 | ₩2,540 | ₩2,420 | ₩2,540 | +3.89% | 41.5만 |
|---|
| 2026.07.20 | ₩2,360 | ₩2,510 | ₩2,350 | ₩2,445 | +3.60% | 30.6만 |
|---|
| 2026.07.16 | ₩2,340 | ₩2,460 | ₩2,340 | ₩2,395 | +2.35% | 35.1만 |
|---|
| 2026.07.15 | ₩2,295 | ₩2,415 | ₩2,295 | ₩2,380 | +3.70% | 18.4만 |
|---|
| 2026.07.14 | ₩2,270 | ₩2,320 | ₩2,220 | ₩2,275 | +0.22% | 22.6만 |
|---|
| 2026.07.13 | ₩2,350 | ₩2,390 | ₩2,270 | ₩2,280 | -2.98% | 22.3만 |
|---|
| 2026.07.10 | ₩2,340 | ₩2,395 | ₩2,310 | ₩2,360 | +0.85% | 18.3만 |
|---|
| 2026.07.09 | ₩2,300 | ₩2,390 | ₩2,285 | ₩2,330 | +1.30% | 20.6만 |
|---|
| 2026.07.08 | ₩2,330 | ₩2,360 | ₩2,260 | ₩2,300 | -1.29% | 38.1만 |
|---|
| 2026.07.07 | ₩2,400 | ₩2,420 | ₩2,295 | ₩2,355 | -1.88% | 31.6만 |
|---|
| 2026.07.06 | ₩2,455 | ₩2,460 | ₩2,360 | ₩2,420 | -1.43% | 20.2만 |
|---|
| 2026.07.03 | ₩2,400 | ₩2,470 | ₩2,335 | ₩2,450 | +2.08% | 24.3만 |
|---|
| 2026.07.02 | ₩2,390 | ₩2,485 | ₩2,300 | ₩2,420 | +1.26% | 36.1만 |
|---|
| 2026.07.01 | ₩2,390 | ₩2,450 | ₩2,355 | ₩2,420 | +1.26% | 32.9만 |
|---|
| 2026.06.30 | ₩2,495 | ₩2,510 | ₩2,350 | ₩2,395 | -4.01% | 45만 |
|---|
| 2026.06.29 | ₩2,420 | ₩2,520 | ₩2,410 | ₩2,495 | +3.10% | 35.9만 |
|---|
| 2026.06.26 | ₩2,500 | ₩2,560 | ₩2,400 | ₩2,440 | -2.40% | 44.1만 |
|---|
| 2026.06.25 | ₩2,710 | ₩2,765 | ₩2,515 | ₩2,530 | -6.64% | 47.8만 |
|---|
| 2026.06.24 | ₩2,620 | ₩2,750 | ₩2,620 | ₩2,685 | +2.48% | 28.2만 |
|---|
| 2026.06.23 | ₩2,755 | ₩2,810 | ₩2,660 | ₩2,660 | -3.45% | 58.6만 |
|---|
| 2026.06.22 | ₩2,870 | ₩2,935 | ₩2,800 | ₩2,820 | -1.74% | 45.3만 |
|---|
| 2026.06.19 | ₩3,015 | ₩3,015 | ₩2,800 | ₩2,915 | -3.32% | 98.7만 |
|---|
| 2026.06.18 | ₩3,120 | ₩3,125 | ₩2,950 | ₩2,985 | -4.33% | 62.8만 |
|---|
| 2026.06.17 | ₩2,995 | ₩3,155 | ₩2,940 | ₩3,080 | +2.84% | 65.6만 |
|---|
| 2026.06.16 | ₩3,040 | ₩3,080 | ₩2,965 | ₩3,000 | -1.32% | 49.8만 |
|---|
| 2026.06.15 | ₩3,215 | ₩3,280 | ₩3,020 | ₩3,040 | -5.44% | 67.9만 |
|---|
| 2026.06.12 | ₩3,010 | ₩3,310 | ₩3,010 | ₩3,130 | +3.99% | 144.2만 |
|---|
| 2026.06.11 | ₩2,915 | ₩3,125 | ₩2,840 | ₩3,030 | +3.95% | 106.4만 |
|---|
| 2026.06.10 | ₩3,060 | ₩3,165 | ₩2,840 | ₩2,915 | -4.74% | 664 |
|---|
| 2026.06.09 | ₩2,820 | ₩3,415 | ₩2,790 | ₩3,065 | +8.69% | 438.4만 |
|---|
| 2026.06.08 | ₩2,280 | ₩3,070 | ₩2,255 | ₩2,835 | +24.34% | 506.3만 |
|---|
| 2026.06.05 | ₩2,575 | ₩2,585 | ₩2,400 | ₩2,410 | -6.41% | 81.9만 |
|---|
| 2026.06.04 | ₩2,875 | ₩3,000 | ₩2,565 | ₩2,590 | -9.91% | 222.6만 |
|---|
| 2026.06.02 | ₩2,730 | ₩2,850 | ₩2,580 | ₩2,805 | +2.75% | 109.2만 |
|---|
| 2026.06.01 | ₩2,710 | ₩2,735 | ₩2,530 | ₩2,730 | +0.74% | 59.4만 |
|---|
| 2026.05.29 | ₩2,905 | ₩2,965 | ₩2,665 | ₩2,700 | -7.06% | 127만 |
|---|
| 2026.05.28 | ₩3,000 | ₩3,020 | ₩2,845 | ₩2,915 | -2.83% | 73.6만 |
|---|
| 2026.05.27 | ₩2,985 | ₩3,000 | ₩2,800 | ₩2,910 | -2.51% | 77.9만 |
|---|
| 2026.05.26 | ₩3,220 | ₩3,300 | ₩2,935 | ₩2,985 | -7.30% | 170.9만 |
|---|
| 2026.05.22 | ₩2,990 | ₩3,095 | ₩2,900 | ₩2,985 | -0.17% | 83.5만 |
|---|
| 2026.05.21 | ₩2,840 | ₩3,145 | ₩2,780 | ₩2,990 | +5.28% | 237.3만 |
|---|
| 2026.05.20 | ₩2,730 | ₩2,770 | ₩2,630 | ₩2,665 | -2.38% | 55만 |
|---|
| 2026.05.19 | ₩2,730 | ₩2,775 | ₩2,625 | ₩2,720 | -0.37% | 46.1만 |
|---|
| 2026.05.18 | ₩2,745 | ₩2,820 | ₩2,630 | ₩2,730 | -0.55% | 52.8만 |
|---|
| 2026.05.15 | ₩2,750 | ₩2,810 | ₩2,670 | ₩2,740 | -0.36% | 58만 |
|---|
| 2026.05.14 | ₩2,645 | ₩2,745 | ₩2,580 | ₩2,715 | +2.65% | 58.4만 |
|---|
| 2026.05.13 | ₩2,760 | ₩2,760 | ₩2,610 | ₩2,645 | -4.17% | 111.4만 |
|---|
| 2026.05.12 | ₩3,020 | ₩3,025 | ₩2,705 | ₩2,780 | -7.95% | 125.3만 |
|---|
| 2026.05.11 | ₩2,990 | ₩3,050 | ₩2,850 | ₩2,875 | -3.85% | 77.4만 |
|---|
| 2026.05.08 | ₩3,150 | ₩3,175 | ₩2,880 | ₩2,930 | -6.98% | 125.8만 |
|---|
| 2026.05.07 | ₩3,280 | ₩3,280 | ₩3,050 | ₩3,160 | -3.66% | 73만 |
|---|
| 2026.05.06 | ₩3,255 | ₩3,275 | ₩3,145 | ₩3,200 | -1.69% | 112.2만 |
|---|
| 2026.05.04 | ₩3,270 | ₩3,465 | ₩3,130 | ₩3,410 | +4.28% | 170.4만 |
|---|
| 2026.04.30 | ₩3,370 | ₩3,370 | ₩3,170 | ₩3,235 | -4.01% | 85.6만 |
|---|
| 2026.04.29 | ₩3,380 | ₩3,455 | ₩3,350 | ₩3,350 | -0.89% | 31.5만 |
|---|
| 2026.04.28 | ₩3,365 | ₩3,430 | ₩3,335 | ₩3,400 | +1.04% | 52.9만 |
|---|
| 2026.04.27 | ₩3,625 | ₩3,650 | ₩3,310 | ₩3,390 | -6.48% | 165.8만 |
|---|
| 2026.04.24 | ₩3,580 | ₩3,750 | ₩3,580 | ₩3,640 | +1.68% | 61.4만 |
|---|
| 2026.04.23 | ₩3,650 | ₩3,790 | ₩3,540 | ₩3,600 | -1.37% | 62.5만 |
|---|
| 2026.04.22 | ₩3,520 | ₩3,665 | ₩3,490 | ₩3,640 | +3.41% | 57만 |
|---|
| 2026.04.21 | ₩3,500 | ₩3,650 | ₩3,470 | ₩3,540 | +1.14% | 60.5만 |
|---|
| 2026.04.20 | ₩3,515 | ₩3,580 | ₩3,465 | ₩3,500 | -0.43% | 46.2만 |
|---|
| 2026.04.17 | ₩3,450 | ₩3,530 | ₩3,360 | ₩3,525 | +2.17% | 70.7만 |
|---|
| 2026.04.16 | ₩3,360 | ₩3,570 | ₩3,310 | ₩3,455 | +2.83% | 91.9만 |
|---|
| 2026.04.15 | ₩3,470 | ₩3,470 | ₩3,260 | ₩3,300 | -4.90% | 134.7만 |
|---|
| 2026.04.14 | ₩3,385 | ₩3,615 | ₩3,330 | ₩3,475 | +2.66% | 151.2만 |
|---|
| 2026.04.13 | ₩3,295 | ₩3,370 | ₩3,230 | ₩3,325 | +0.91% | 87.8만 |
|---|
| 2026.04.10 | ₩3,025 | ₩3,475 | ₩3,010 | ₩3,345 | +10.58% | 281.3만 |
|---|
| 2026.04.09 | ₩2,960 | ₩3,050 | ₩2,905 | ₩2,995 | +1.18% | 42.7만 |
|---|
| 2026.04.08 | ₩2,860 | ₩3,045 | ₩2,855 | ₩2,965 | +3.67% | 83.3만 |
|---|
| 2026.04.07 | ₩2,895 | ₩2,915 | ₩2,800 | ₩2,840 | -1.90% | 38만 |
|---|
| 2026.04.06 | ₩2,915 | ₩2,960 | ₩2,860 | ₩2,885 | -1.03% | 39.9만 |
|---|
| 2026.04.03 | ₩2,895 | ₩2,925 | ₩2,845 | ₩2,915 | +0.69% | 27.2만 |
|---|
| 2026.04.02 | ₩2,920 | ₩2,920 | ₩2,795 | ₩2,865 | -1.88% | 68.2만 |
|---|
| 2026.04.01 | ₩3,045 | ₩3,070 | ₩2,800 | ₩2,920 | -4.11% | 145.4만 |
|---|
| 2026.03.31 | ₩3,120 | ₩3,220 | ₩2,995 | ₩3,015 | -3.37% | 94.6만 |
|---|
| 2026.03.30 | ₩3,040 | ₩3,170 | ₩2,985 | ₩3,140 | +3.29% | 52.5만 |
|---|
| 2026.03.27 | ₩3,030 | ₩3,150 | ₩3,030 | ₩3,095 | +2.15% | 58.9만 |
|---|
| 2026.03.26 | ₩3,095 | ₩3,185 | ₩3,060 | ₩3,085 | -0.32% | 35.9만 |
|---|
| 2026.03.25 | ₩3,185 | ₩3,195 | ₩3,075 | ₩3,120 | -2.04% | 56.7만 |
|---|
| 2026.03.24 | ₩3,105 | ₩3,285 | ₩3,090 | ₩3,160 | +1.77% | 116.8만 |
|---|
| 2026.03.23 | ₩3,035 | ₩3,125 | ₩3,005 | ₩3,050 | +0.49% | 57.3만 |
|---|
| 2026.03.20 | ₩3,050 | ₩3,125 | ₩3,025 | ₩3,085 | +1.15% | 37만 |
|---|
| 2026.03.19 | ₩2,965 | ₩3,035 | ₩2,945 | ₩3,030 | +2.19% | 32.3만 |
|---|
| 2026.03.18 | ₩2,990 | ₩3,060 | ₩2,985 | ₩3,015 | +0.84% | 32.4만 |
|---|
| 2026.03.17 | ₩3,090 | ₩3,100 | ₩2,975 | ₩2,995 | -3.07% | 51만 |
|---|
| 2026.03.16 | ₩3,175 | ₩3,220 | ₩2,980 | ₩3,070 | -3.31% | 79.2만 |
|---|
| 2026.03.13 | ₩2,965 | ₩3,185 | ₩2,930 | ₩3,125 | +5.40% | 109.4만 |
|---|
| 2026.03.12 | ₩2,985 | ₩3,045 | ₩2,965 | ₩3,015 | +1.01% | 54.4만 |
|---|
| 2026.03.11 | ₩2,820 | ₩3,020 | ₩2,785 | ₩2,990 | +6.03% | 94.2만 |
|---|
| 2026.03.10 | ₩2,820 | ₩2,875 | ₩2,735 | ₩2,800 | -0.71% | 57.2만 |
|---|
| 2026.03.09 | ₩2,735 | ₩2,855 | ₩2,675 | ₩2,750 | +0.55% | 56.7만 |
|---|
| 2026.03.06 | ₩2,795 | ₩2,900 | ₩2,725 | ₩2,845 | +1.79% | 52.6만 |
|---|
| 2026.03.05 | ₩2,720 | ₩2,805 | ₩2,715 | ₩2,795 | +2.76% | 61.5만 |
|---|
| 2026.03.04 | ₩2,775 | ₩2,875 | ₩2,600 | ₩2,605 | -6.13% | 187.8만 |
|---|
| 2026.03.03 | ₩2,775 | ₩3,005 | ₩2,745 | ₩2,850 | +2.70% | 107.8만 |
|---|
| 2026.02.27 | ₩3,030 | ₩3,090 | ₩2,830 | ₩2,845 | -6.11% | 144.6만 |
|---|
| 2026.02.26 | ₩3,110 | ₩3,120 | ₩2,980 | ₩3,025 | -2.73% | 104.5만 |
|---|
| 2026.02.25 | ₩3,035 | ₩3,115 | ₩2,980 | ₩3,050 | +0.49% | 90.6만 |
|---|
| 2026.02.24 | ₩3,060 | ₩3,185 | ₩2,980 | ₩3,050 | -0.33% | 131.7만 |
|---|
| 2026.02.23 | ₩2,655 | ₩3,110 | ₩2,655 | ₩3,065 | +15.44% | 392만 |
|---|
| 2026.02.20 | ₩2,710 | ₩2,710 | ₩2,555 | ₩2,600 | -4.06% | 107.1만 |
|---|
| 2026.02.19 | ₩2,510 | ₩2,730 | ₩2,510 | ₩2,710 | +7.97% | 125.4만 |
|---|
| 2026.02.13 | ₩2,475 | ₩2,515 | ₩2,445 | ₩2,500 | +1.01% | 28.1만 |
|---|
| 2026.02.12 | ₩2,480 | ₩2,500 | ₩2,445 | ₩2,495 | +0.60% | 26.2만 |
|---|
| 2026.02.11 | ₩2,420 | ₩2,510 | ₩2,400 | ₩2,465 | +1.86% | 60.6만 |
|---|
| 2026.02.10 | ₩2,330 | ₩2,455 | ₩2,320 | ₩2,420 | +3.86% | 39.8만 |
|---|
| 2026.02.09 | ₩2,440 | ₩2,500 | ₩2,330 | ₩2,330 | -4.51% | 76만 |
|---|
| 2026.02.06 | ₩2,415 | ₩2,420 | ₩2,325 | ₩2,360 | -2.28% | 36.3만 |
|---|
| 2026.02.05 | ₩2,495 | ₩2,510 | ₩2,400 | ₩2,435 | -2.40% | 38.8만 |
|---|
| 2026.02.04 | ₩2,470 | ₩2,530 | ₩2,430 | ₩2,500 | +1.21% | 49.8만 |
|---|
| 2026.02.03 | ₩2,420 | ₩2,475 | ₩2,360 | ₩2,465 | +1.86% | 82.7만 |
|---|
| 2026.02.02 | ₩2,345 | ₩2,445 | ₩2,315 | ₩2,395 | +2.13% | 135.4만 |
|---|
| 2026.01.30 | ₩2,300 | ₩2,325 | ₩2,235 | ₩2,290 | -0.43% | 61.3만 |
|---|
| 2026.01.29 | ₩2,280 | ₩2,435 | ₩2,235 | ₩2,300 | +0.88% | 199.5만 |
|---|
| 2026.01.28 | ₩2,260 | ₩2,330 | ₩2,230 | ₩2,280 | +0.88% | 51.7만 |
|---|
| 2026.01.27 | ₩2,290 | ₩2,290 | ₩2,210 | ₩2,245 | -1.97% | 36.7만 |
|---|
| 2026.01.26 | ₩2,250 | ₩2,300 | ₩2,215 | ₩2,290 | +1.78% | 38.8만 |
|---|
| 2026.01.23 | ₩2,235 | ₩2,280 | ₩2,200 | ₩2,250 | +0.67% | 20.5만 |
|---|
| 2026.01.22 | ₩2,225 | ₩2,270 | ₩2,175 | ₩2,245 | +0.90% | 23.6만 |
|---|
| 2026.01.21 | ₩2,270 | ₩2,270 | ₩2,185 | ₩2,230 | -1.76% | 30.8만 |
|---|
| 2026.01.20 | ₩2,225 | ₩2,300 | ₩2,220 | ₩2,270 | +2.02% | 39.8만 |
|---|
| 2026.01.19 | ₩2,200 | ₩2,345 | ₩2,200 | ₩2,235 | +1.59% | 83.9만 |
|---|
| 2026.01.16 | ₩2,300 | ₩2,330 | ₩2,175 | ₩2,200 | -4.35% | 70.8만 |
|---|
| 2026.01.15 | ₩2,200 | ₩2,330 | ₩2,185 | ₩2,320 | +5.45% | 72.4만 |
|---|
| 2026.01.14 | ₩2,110 | ₩2,335 | ₩2,060 | ₩2,200 | +4.27% | 125.3만 |
|---|
| 2026.01.13 | ₩2,165 | ₩2,180 | ₩2,130 | ₩2,160 | -0.23% | 16.3만 |
|---|
| 2026.01.12 | ₩2,150 | ₩2,200 | ₩2,120 | ₩2,165 | +0.70% | 31.1만 |
|---|
| 2026.01.09 | ₩2,100 | ₩2,165 | ₩2,065 | ₩2,125 | +1.19% | 26.7만 |
|---|
| 2026.01.08 | ₩2,145 | ₩2,145 | ₩2,055 | ₩2,065 | -3.73% | 31.1만 |
|---|
| 2026.01.07 | ₩2,155 | ₩2,190 | ₩2,110 | ₩2,135 | -0.93% | 28만 |
|---|
| 2026.01.06 | ₩2,270 | ₩2,290 | ₩2,140 | ₩2,180 | -3.96% | 57.6만 |
|---|
| 2026.01.05 | ₩2,330 | ₩2,330 | ₩2,220 | ₩2,250 | -3.43% | 49.7만 |
|---|
| 2026.01.02 | ₩2,315 | ₩2,385 | ₩2,300 | ₩2,315 | 0.00% | 16.6만 |
|---|
| 2025.12.30 | ₩2,370 | ₩2,370 | ₩2,300 | ₩2,320 | -2.11% | 13.9만 |
|---|
| 2025.12.29 | ₩2,360 | ₩2,405 | ₩2,320 | ₩2,370 | +0.42% | 22.6만 |
|---|
| 2025.12.26 | ₩2,390 | ₩2,390 | ₩2,330 | ₩2,370 | -0.84% | 13.4만 |
|---|
| 2025.12.24 | ₩2,350 | ₩2,400 | ₩2,345 | ₩2,375 | +1.06% | 12.1만 |
|---|
| 2025.12.23 | ₩2,410 | ₩2,410 | ₩2,345 | ₩2,350 | -2.49% | 20.4만 |
|---|
| 2025.12.22 | ₩2,405 | ₩2,485 | ₩2,350 | ₩2,400 | -0.21% | 27.3만 |
|---|
| 2025.12.19 | ₩2,430 | ₩2,440 | ₩2,365 | ₩2,405 | -1.03% | 16.3만 |
|---|
| 2025.12.18 | ₩2,375 | ₩2,425 | ₩2,355 | ₩2,410 | +1.47% | 14.3만 |
|---|
| 2025.12.17 | ₩2,505 | ₩2,515 | ₩2,345 | ₩2,380 | -4.99% | 58.7만 |
|---|
| 2025.12.16 | ₩2,610 | ₩2,610 | ₩2,475 | ₩2,505 | -4.02% | 38.7만 |
|---|
| 2025.12.15 | ₩2,585 | ₩2,635 | ₩2,550 | ₩2,595 | +0.39% | 37.6만 |
|---|
| 2025.12.12 | ₩2,450 | ₩2,600 | ₩2,440 | ₩2,590 | +5.71% | 24만 |
|---|
| 2025.12.11 | ₩2,505 | ₩2,515 | ₩2,430 | ₩2,450 | -2.20% | 41.2만 |
|---|
| 2025.12.10 | ₩2,505 | ₩2,555 | ₩2,505 | ₩2,505 | 0.00% | 20.8만 |
|---|
| 2025.12.09 | ₩2,570 | ₩2,585 | ₩2,500 | ₩2,530 | -1.56% | 23만 |
|---|
| 2025.12.08 | ₩2,630 | ₩2,640 | ₩2,540 | ₩2,570 | -2.28% | 35.5만 |
|---|
| 2025.12.05 | ₩2,480 | ₩2,610 | ₩2,480 | ₩2,590 | +4.44% | 62.2만 |
|---|
| 2025.12.04 | ₩2,445 | ₩2,550 | ₩2,440 | ₩2,470 | +1.02% | 32.1만 |
|---|
| 2025.12.03 | ₩2,490 | ₩2,490 | ₩2,415 | ₩2,450 | -1.61% | 25.2만 |
|---|
| 2025.12.02 | ₩2,425 | ₩2,500 | ₩2,410 | ₩2,490 | +2.68% | 31.1만 |
|---|
| 2025.12.01 | ₩2,405 | ₩2,485 | ₩2,385 | ₩2,445 | +1.66% | 36.1만 |
|---|
| 2025.11.28 | ₩2,465 | ₩2,465 | ₩2,380 | ₩2,420 | -1.83% | 18.9만 |
|---|
| 2025.11.27 | ₩2,365 | ₩2,440 | ₩2,355 | ₩2,430 | +2.75% | 30.9만 |
|---|
| 2025.11.26 | ₩2,330 | ₩2,390 | ₩2,330 | ₩2,365 | +1.50% | 15.2만 |
|---|
| 2025.11.25 | ₩2,390 | ₩2,425 | ₩2,295 | ₩2,320 | -2.93% | 43.4만 |
|---|
| 2025.11.24 | ₩2,440 | ₩2,465 | ₩2,380 | ₩2,415 | -1.02% | 36만 |
|---|
| 2025.11.21 | ₩2,340 | ₩2,495 | ₩2,330 | ₩2,415 | +3.21% | 41.4만 |
|---|
| 2025.11.20 | ₩2,325 | ₩2,460 | ₩2,325 | ₩2,415 | +3.87% | 62.7만 |
|---|
| 2025.11.19 | ₩2,290 | ₩2,360 | ₩2,270 | ₩2,315 | +1.09% | 48만 |
|---|
| 2025.11.18 | ₩2,285 | ₩2,325 | ₩2,250 | ₩2,290 | +0.22% | 32.8만 |
|---|
| 2025.11.17 | ₩2,215 | ₩2,320 | ₩2,205 | ₩2,295 | +3.61% | 37.8만 |
|---|
| 2025.11.14 | ₩2,185 | ₩2,270 | ₩2,160 | ₩2,200 | +0.69% | 22.1만 |
|---|
| 2025.11.13 | ₩2,240 | ₩2,310 | ₩2,190 | ₩2,235 | -0.22% | 28.2만 |
|---|
| 2025.11.12 | ₩2,180 | ₩2,300 | ₩2,160 | ₩2,240 | +2.75% | 62.6만 |
|---|
| 2025.11.11 | ₩2,175 | ₩2,210 | ₩2,125 | ₩2,180 | +0.23% | 20.7만 |
|---|
| 2025.11.10 | ₩2,145 | ₩2,185 | ₩2,085 | ₩2,170 | +1.17% | 29.4만 |
|---|
| 2025.11.07 | ₩2,065 | ₩2,140 | ₩2,045 | ₩2,105 | +1.94% | 23.9만 |
|---|
| 2025.11.06 | ₩2,040 | ₩2,125 | ₩2,035 | ₩2,090 | +2.45% | 19.8만 |
|---|
| 2025.11.05 | ₩1,970 | ₩2,095 | ₩1,957 | ₩2,035 | +3.30% | 34.2만 |
|---|
| 2025.11.04 | ₩1,985 | ₩1,993 | ₩1,951 | ₩1,975 | -0.50% | 22.1만 |
|---|
| 2025.11.03 | ₩2,055 | ₩2,065 | ₩1,962 | ₩1,966 | -4.33% | 71.2만 |
|---|
| 2025.10.31 | ₩2,095 | ₩2,095 | ₩2,050 | ₩2,050 | -2.15% | 15.4만 |
|---|
| 2025.10.30 | ₩2,105 | ₩2,130 | ₩2,040 | ₩2,075 | -1.43% | 40.1만 |
|---|
| 2025.10.29 | ₩2,170 | ₩2,185 | ₩2,115 | ₩2,115 | -2.53% | 16.4만 |
|---|
| 2025.10.28 | ₩2,215 | ₩2,215 | ₩2,140 | ₩2,170 | -2.03% | 21.7만 |
|---|
| 2025.10.27 | ₩2,180 | ₩2,245 | ₩2,150 | ₩2,205 | +1.15% | 34.3만 |
|---|
| 2025.10.24 | ₩2,140 | ₩2,235 | ₩2,140 | ₩2,180 | +1.87% | 27.3만 |
|---|
| 2025.10.23 | ₩2,115 | ₩2,175 | ₩2,115 | ₩2,160 | +2.13% | 18.7만 |
|---|
| 2025.10.22 | ₩2,115 | ₩2,150 | ₩2,090 | ₩2,135 | +0.95% | 9.4만 |
|---|
| 2025.10.21 | ₩2,090 | ₩2,140 | ₩2,085 | ₩2,125 | +1.67% | 17.8만 |
|---|
| 2025.10.20 | ₩2,090 | ₩2,115 | ₩2,080 | ₩2,090 | 0.00% | 10.1만 |
|---|
| 2025.10.17 | ₩2,135 | ₩2,135 | ₩2,090 | ₩2,090 | -2.11% | 14.5만 |
|---|
| 2025.10.16 | ₩2,180 | ₩2,180 | ₩2,135 | ₩2,150 | -1.38% | 16.4만 |
|---|
| 2025.10.15 | ₩2,090 | ₩2,190 | ₩2,090 | ₩2,170 | +3.83% | 33만 |
|---|
| 2025.10.14 | ₩2,100 | ₩2,135 | ₩2,070 | ₩2,100 | 0.00% | 16.4만 |
|---|
| 2025.10.13 | ₩2,075 | ₩2,100 | ₩2,065 | ₩2,090 | +0.72% | 24.3만 |
|---|
| 2025.10.10 | ₩2,120 | ₩2,135 | ₩2,060 | ₩2,120 | 0.00% | 32.8만 |
|---|