시장 데이터를 불러오는 중
전체 종목
세방 과거 주가
004360.KS · KOSPI
주요 제품·사업: 도로운송,항만하역,창고,지게차 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004360.KS · KOSPI
주요 제품·사업: 도로운송,항만하역,창고,지게차 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩13,480 | ₩13,700 | ₩13,470 | ₩13,690 | +1.56% | 2.8만 |
| 2026.10.07 | ₩13,330 | ₩13,560 | ₩13,300 | ₩13,490 | +1.20% | 2.6만 |
| 2026.10.06 | ₩13,490 | ₩13,500 | ₩13,320 | ₩13,390 | -0.74% | 1.8만 |
| 2026.10.02 | ₩13,250 | ₩13,450 | ₩13,160 | ₩13,450 | +1.51% | 1.7만 |
| 2026.10.01 | ₩13,260 | ₩13,310 | ₩13,080 | ₩13,240 | -0.15% | 1.8만 |
| 2026.09.30 | ₩13,380 | ₩13,380 | ₩13,230 | ₩13,290 | -0.67% | 2.2만 |
| 2026.09.29 | ₩13,400 | ₩13,400 | ₩13,180 | ₩13,380 | -0.15% | 1.3만 |
| 2026.09.28 | ₩13,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,260 |
| ₩13,350 |
| +0.38% |
| 1.3만 |
| 2026.09.23 | ₩13,480 | ₩13,480 | ₩13,190 | ₩13,390 | -0.67% | 1.7만 |
|---|
| 2026.09.22 | ₩13,400 | ₩13,490 | ₩13,340 | ₩13,480 | +0.60% | 7천 |
|---|
| 2026.09.21 | ₩13,540 | ₩13,540 | ₩13,330 | ₩13,450 | -0.66% | 8.8천 |
|---|
| 2026.09.18 | ₩13,530 | ₩13,570 | ₩13,450 | ₩13,490 | -0.30% | 9.9천 |
|---|
| 2026.09.17 | ₩13,410 | ₩13,560 | ₩13,360 | ₩13,530 | +0.89% | 1.1만 |
|---|
| 2026.09.16 | ₩13,600 | ₩13,610 | ₩13,400 | ₩13,500 | -0.74% | 1.2만 |
|---|
| 2026.09.15 | ₩13,560 | ₩13,650 | ₩13,460 | ₩13,640 | +0.59% | 1.1만 |
|---|
| 2026.09.14 | ₩13,730 | ₩13,730 | ₩13,560 | ₩13,650 | -0.58% | 6.8천 |
|---|
| 2026.09.11 | ₩13,500 | ₩13,730 | ₩13,450 | ₩13,650 | +1.11% | 1.3만 |
|---|
| 2026.09.10 | ₩13,500 | ₩13,550 | ₩13,340 | ₩13,550 | +0.37% | 2.2만 |
|---|
| 2026.09.09 | ₩13,500 | ₩13,540 | ₩13,400 | ₩13,470 | -0.22% | 9.8천 |
|---|
| 2026.09.08 | ₩13,750 | ₩13,800 | ₩13,470 | ₩13,470 | -2.04% | 2.5만 |
|---|
| 2026.09.07 | ₩13,400 | ₩13,500 | ₩13,300 | ₩13,500 | +0.75% | 6.2천 |
|---|
| 2026.09.04 | ₩13,460 | ₩13,550 | ₩13,310 | ₩13,410 | -0.37% | 3.3만 |
|---|
| 2026.09.03 | ₩13,310 | ₩13,450 | ₩13,250 | ₩13,400 | +0.68% | 9.7천 |
|---|
| 2026.09.02 | ₩13,560 | ₩13,580 | ₩13,270 | ₩13,300 | -1.92% | 1.6만 |
|---|
| 2026.09.01 | ₩13,600 | ₩13,670 | ₩13,510 | ₩13,630 | +0.22% | 9.9천 |
|---|
| 2026.08.31 | ₩13,640 | ₩13,690 | ₩13,460 | ₩13,520 | -0.88% | 3.7만 |
|---|
| 2026.08.28 | ₩13,500 | ₩13,740 | ₩13,370 | ₩13,670 | +1.26% | 3.4만 |
|---|
| 2026.08.27 | ₩13,490 | ₩13,570 | ₩13,460 | ₩13,500 | +0.07% | 1.7만 |
|---|
| 2026.08.26 | ₩13,300 | ₩13,520 | ₩13,300 | ₩13,410 | +0.83% | 2.5만 |
|---|
| 2026.08.25 | ₩13,270 | ₩13,410 | ₩13,040 | ₩13,380 | +0.83% | 3만 |
|---|
| 2026.08.24 | ₩13,000 | ₩13,240 | ₩12,920 | ₩13,240 | +1.85% | 1.8만 |
|---|
| 2026.08.21 | ₩13,050 | ₩13,050 | ₩12,810 | ₩12,990 | -0.46% | 1.1만 |
|---|
| 2026.08.20 | ₩13,060 | ₩13,100 | ₩12,830 | ₩13,000 | -0.46% | 1.4만 |
|---|
| 2026.08.19 | ₩12,710 | ₩13,180 | ₩12,710 | ₩13,000 | +2.28% | 1.9만 |
|---|
| 2026.08.18 | ₩13,440 | ₩13,490 | ₩13,190 | ₩13,300 | -1.04% | 1.7만 |
|---|
| 2026.08.14 | ₩13,220 | ₩13,380 | ₩13,130 | ₩13,380 | +1.21% | 1.8만 |
|---|
| 2026.08.13 | ₩13,240 | ₩13,400 | ₩13,100 | ₩13,150 | -0.68% | 1.4만 |
|---|
| 2026.08.12 | ₩13,220 | ₩13,370 | ₩13,170 | ₩13,280 | +0.45% | 2.8만 |
|---|
| 2026.08.11 | ₩13,230 | ₩13,490 | ₩13,130 | ₩13,270 | +0.30% | 1.7만 |
|---|
| 2026.08.10 | ₩13,200 | ₩13,240 | ₩13,040 | ₩13,200 | 0.00% | 9.4천 |
|---|
| 2026.08.07 | ₩13,010 | ₩13,230 | ₩12,910 | ₩13,180 | +1.31% | 1.8만 |
|---|
| 2026.08.06 | ₩12,870 | ₩13,060 | ₩12,830 | ₩13,000 | +1.01% | 8.5천 |
|---|
| 2026.08.05 | ₩12,970 | ₩13,120 | ₩12,860 | ₩12,900 | -0.54% | 3.2만 |
|---|
| 2026.08.04 | ₩12,960 | ₩12,960 | ₩12,740 | ₩12,900 | -0.46% | 1.8만 |
|---|
| 2026.08.03 | ₩12,790 | ₩13,500 | ₩12,650 | ₩12,890 | +0.78% | 2.5만 |
|---|
| 2026.07.31 | ₩12,660 | ₩12,780 | ₩12,510 | ₩12,780 | +0.95% | 1.2만 |
|---|
| 2026.07.30 | ₩12,120 | ₩12,740 | ₩12,120 | ₩12,430 | +2.56% | 1.5만 |
|---|
| 2026.07.29 | ₩12,620 | ₩12,960 | ₩12,020 | ₩12,410 | -1.66% | 9.7만 |
|---|
| 2026.07.28 | ₩13,000 | ₩13,000 | ₩12,600 | ₩12,770 | -1.77% | 1.8만 |
|---|
| 2026.07.27 | ₩13,100 | ₩13,140 | ₩12,890 | ₩13,100 | 0.00% | 1.5만 |
|---|
| 2026.07.24 | ₩12,880 | ₩13,140 | ₩12,800 | ₩13,100 | +1.71% | 2.6만 |
|---|
| 2026.07.23 | ₩12,600 | ₩12,900 | ₩12,600 | ₩12,880 | +2.22% | 1.4만 |
|---|
| 2026.07.22 | ₩12,490 | ₩12,720 | ₩12,490 | ₩12,520 | +0.24% | 1.5만 |
|---|
| 2026.07.21 | ₩12,220 | ₩12,540 | ₩12,220 | ₩12,440 | +1.80% | 2.8만 |
|---|
| 2026.07.20 | ₩12,850 | ₩12,850 | ₩12,420 | ₩12,440 | -3.19% | 1.9만 |
|---|
| 2026.07.16 | ₩12,810 | ₩12,840 | ₩12,580 | ₩12,790 | -0.16% | 1.3만 |
|---|
| 2026.07.15 | ₩12,750 | ₩12,800 | ₩12,520 | ₩12,710 | -0.31% | 1.9만 |
|---|
| 2026.07.14 | ₩12,700 | ₩12,790 | ₩12,460 | ₩12,580 | -0.94% | 6.2만 |
|---|
| 2026.07.13 | ₩12,940 | ₩13,050 | ₩12,560 | ₩12,630 | -2.40% | 2.1만 |
|---|
| 2026.07.10 | ₩12,480 | ₩13,040 | ₩12,430 | ₩12,950 | +3.77% | 1.6만 |
|---|
| 2026.07.09 | ₩12,800 | ₩12,890 | ₩12,380 | ₩12,410 | -3.05% | 2.5만 |
|---|
| 2026.07.08 | ₩12,980 | ₩13,140 | ₩12,700 | ₩12,900 | -0.62% | 2만 |
|---|
| 2026.07.07 | ₩12,800 | ₩13,270 | ₩12,800 | ₩13,080 | +2.19% | 3.3만 |
|---|
| 2026.07.06 | ₩12,680 | ₩13,060 | ₩12,680 | ₩12,950 | +2.13% | 2.5만 |
|---|
| 2026.07.03 | ₩12,450 | ₩12,720 | ₩12,360 | ₩12,720 | +2.17% | 2.7만 |
|---|
| 2026.07.02 | ₩12,390 | ₩12,680 | ₩12,110 | ₩12,450 | +0.48% | 3.8만 |
|---|
| 2026.07.01 | ₩12,200 | ₩12,480 | ₩12,150 | ₩12,390 | +1.56% | 1.9만 |
|---|
| 2026.06.30 | ₩12,270 | ₩12,290 | ₩12,150 | ₩12,200 | -0.57% | 6.6천 |
|---|
| 2026.06.29 | ₩11,700 | ₩12,360 | ₩11,700 | ₩12,360 | +5.64% | 2만 |
|---|
| 2026.06.26 | ₩12,250 | ₩12,290 | ₩11,710 | ₩11,820 | -3.51% | 6.6만 |
|---|
| 2026.06.25 | ₩12,550 | ₩12,610 | ₩12,280 | ₩12,400 | -1.20% | 2.9만 |
|---|
| 2026.06.24 | ₩12,610 | ₩12,800 | ₩12,300 | ₩12,400 | -1.67% | 6.1만 |
|---|
| 2026.06.23 | ₩13,100 | ₩13,460 | ₩12,670 | ₩12,700 | -3.05% | 5만 |
|---|
| 2026.06.22 | ₩13,260 | ₩13,260 | ₩12,860 | ₩13,050 | -1.58% | 3만 |
|---|
| 2026.06.19 | ₩13,500 | ₩13,500 | ₩12,990 | ₩13,280 | -1.63% | 2.9만 |
|---|
| 2026.06.18 | ₩13,680 | ₩13,700 | ₩13,280 | ₩13,410 | -1.97% | 2.7만 |
|---|
| 2026.06.17 | ₩13,600 | ₩13,740 | ₩13,500 | ₩13,570 | -0.22% | 2.6만 |
|---|
| 2026.06.16 | ₩13,590 | ₩13,760 | ₩13,430 | ₩13,570 | -0.15% | 4.6만 |
|---|
| 2026.06.15 | ₩13,580 | ₩13,740 | ₩13,470 | ₩13,600 | +0.15% | 4만 |
|---|
| 2026.06.12 | ₩13,550 | ₩13,700 | ₩13,290 | ₩13,380 | -1.25% | 11.8만 |
|---|
| 2026.06.11 | ₩13,400 | ₩13,490 | ₩13,020 | ₩13,490 | +0.67% | 5.7만 |
|---|
| 2026.06.10 | ₩13,000 | ₩13,530 | ₩12,980 | ₩13,400 | +3.08% | 7.2만 |
|---|
| 2026.06.09 | ₩12,900 | ₩13,260 | ₩12,890 | ₩13,050 | +1.16% | 3.9만 |
|---|
| 2026.06.08 | ₩13,190 | ₩13,490 | ₩12,830 | ₩12,900 | -2.20% | 4만 |
|---|
| 2026.06.05 | ₩13,270 | ₩13,680 | ₩12,980 | ₩13,540 | +2.03% | 5.4만 |
|---|
| 2026.06.04 | ₩13,270 | ₩13,470 | ₩13,270 | ₩13,410 | +1.06% | 3.5만 |
|---|
| 2026.06.02 | ₩13,520 | ₩13,520 | ₩13,040 | ₩13,300 | -1.63% | 5.8만 |
|---|
| 2026.06.01 | ₩13,710 | ₩13,780 | ₩13,410 | ₩13,600 | -0.80% | 6.9만 |
|---|
| 2026.05.29 | ₩13,610 | ₩13,880 | ₩13,220 | ₩13,720 | +0.81% | 6.1만 |
|---|
| 2026.05.28 | ₩13,730 | ₩13,750 | ₩13,200 | ₩13,600 | -0.95% | 5.8만 |
|---|
| 2026.05.27 | ₩14,000 | ₩14,000 | ₩13,610 | ₩13,750 | -1.79% | 6.5만 |
|---|
| 2026.05.26 | ₩14,200 | ₩14,200 | ₩13,740 | ₩14,050 | -1.06% | 7만 |
|---|
| 2026.05.22 | ₩14,280 | ₩14,330 | ₩14,000 | ₩14,090 | -1.33% | 4.9만 |
|---|
| 2026.05.21 | ₩14,050 | ₩14,360 | ₩13,960 | ₩14,170 | +0.85% | 4.2만 |
|---|
| 2026.05.20 | ₩14,180 | ₩14,260 | ₩13,700 | ₩13,990 | -1.34% | 7만 |
|---|
| 2026.05.19 | ₩14,440 | ₩14,440 | ₩13,950 | ₩14,240 | -1.39% | 8.2만 |
|---|
| 2026.05.18 | ₩14,670 | ₩14,670 | ₩13,980 | ₩14,390 | -1.91% | 7.2만 |
|---|
| 2026.05.15 | ₩14,810 | ₩15,030 | ₩14,420 | ₩14,650 | -1.08% | 12.6만 |
|---|
| 2026.05.14 | ₩14,970 | ₩15,050 | ₩14,560 | ₩14,810 | -1.07% | 9.3만 |
|---|
| 2026.05.13 | ₩15,220 | ₩15,300 | ₩14,700 | ₩14,820 | -2.63% | 8.5만 |
|---|
| 2026.05.12 | ₩15,900 | ₩15,990 | ₩15,170 | ₩15,220 | -4.28% | 6.5만 |
|---|
| 2026.05.11 | ₩16,100 | ₩16,100 | ₩15,720 | ₩15,900 | -1.24% | 5.7만 |
|---|
| 2026.05.08 | ₩15,940 | ₩16,260 | ₩15,560 | ₩16,100 | +1.00% | 6.6만 |
|---|
| 2026.05.07 | ₩16,130 | ₩16,200 | ₩15,820 | ₩15,920 | -1.30% | 5.5만 |
|---|
| 2026.05.06 | ₩16,350 | ₩16,470 | ₩15,760 | ₩15,980 | -2.26% | 8.6만 |
|---|
| 2026.05.04 | ₩16,100 | ₩16,470 | ₩16,040 | ₩16,350 | +1.55% | 6.1만 |
|---|
| 2026.04.30 | ₩16,290 | ₩16,370 | ₩15,860 | ₩15,930 | -2.21% | 6.5만 |
|---|
| 2026.04.29 | ₩16,110 | ₩16,370 | ₩16,030 | ₩16,330 | +1.37% | 6.3만 |
|---|
| 2026.04.28 | ₩15,800 | ₩16,140 | ₩15,790 | ₩16,110 | +1.96% | 7.9만 |
|---|
| 2026.04.27 | ₩15,870 | ₩15,910 | ₩15,700 | ₩15,810 | -0.38% | 5.4만 |
|---|
| 2026.04.24 | ₩15,410 | ₩15,780 | ₩15,400 | ₩15,740 | +2.14% | 6.1만 |
|---|
| 2026.04.23 | ₩15,570 | ₩15,610 | ₩15,260 | ₩15,400 | -1.09% | 4만 |
|---|
| 2026.04.22 | ₩15,500 | ₩15,590 | ₩15,330 | ₩15,500 | 0.00% | 3.2만 |
|---|
| 2026.04.21 | ₩15,360 | ₩15,620 | ₩15,360 | ₩15,570 | +1.37% | 4.4만 |
|---|
| 2026.04.20 | ₩15,280 | ₩15,590 | ₩15,150 | ₩15,400 | +0.79% | 5.5만 |
|---|
| 2026.04.17 | ₩15,170 | ₩15,320 | ₩14,920 | ₩15,320 | +0.99% | 6.7만 |
|---|
| 2026.04.16 | ₩15,050 | ₩15,150 | ₩14,990 | ₩15,120 | +0.47% | 5.2만 |
|---|
| 2026.04.15 | ₩15,240 | ₩15,300 | ₩14,960 | ₩15,050 | -1.25% | 6.5만 |
|---|
| 2026.04.14 | ₩15,000 | ₩15,150 | ₩14,920 | ₩15,110 | +0.73% | 6.7만 |
|---|
| 2026.04.13 | ₩14,890 | ₩15,060 | ₩14,730 | ₩14,890 | 0.00% | 3.5만 |
|---|
| 2026.04.10 | ₩15,050 | ₩15,200 | ₩14,960 | ₩15,200 | +1.00% | 4.9만 |
|---|
| 2026.04.09 | ₩15,310 | ₩15,390 | ₩14,880 | ₩14,950 | -2.35% | 4.4만 |
|---|
| 2026.04.08 | ₩15,170 | ₩15,500 | ₩15,070 | ₩15,470 | +1.98% | 5.3만 |
|---|
| 2026.04.07 | ₩14,940 | ₩14,980 | ₩14,740 | ₩14,900 | -0.27% | 5.1만 |
|---|
| 2026.04.06 | ₩15,140 | ₩15,170 | ₩14,720 | ₩14,800 | -2.25% | 3.7만 |
|---|
| 2026.04.03 | ₩14,900 | ₩15,300 | ₩14,900 | ₩15,070 | +1.14% | 7.2만 |
|---|
| 2026.04.02 | ₩15,330 | ₩15,400 | ₩14,660 | ₩14,800 | -3.46% | 6.5만 |
|---|
| 2026.04.01 | ₩14,920 | ₩15,370 | ₩14,920 | ₩15,320 | +2.68% | 3.2만 |
|---|
| 2026.03.31 | ₩15,070 | ₩15,080 | ₩14,680 | ₩14,700 | -2.46% | 2.5만 |
|---|
| 2026.03.30 | ₩14,900 | ₩15,060 | ₩14,620 | ₩15,050 | +1.01% | 5.1만 |
|---|
| 2026.03.27 | ₩15,510 | ₩15,520 | ₩15,070 | ₩15,300 | -1.35% | 8.3만 |
|---|
| 2026.03.26 | ₩15,720 | ₩15,920 | ₩15,560 | ₩15,740 | +0.13% | 4.5만 |
|---|
| 2026.03.25 | ₩15,720 | ₩16,090 | ₩15,530 | ₩15,970 | +1.59% | 7.5만 |
|---|
| 2026.03.24 | ₩15,520 | ₩15,710 | ₩15,200 | ₩15,380 | -0.90% | 7.4만 |
|---|
| 2026.03.23 | ₩15,480 | ₩15,630 | ₩15,160 | ₩15,240 | -1.55% | 7.8만 |
|---|
| 2026.03.20 | ₩14,510 | ₩15,830 | ₩14,510 | ₩15,770 | +8.68% | 12.6만 |
|---|
| 2026.03.19 | ₩14,440 | ₩14,490 | ₩14,340 | ₩14,460 | +0.14% | 4.8만 |
|---|
| 2026.03.18 | ₩14,720 | ₩14,920 | ₩14,390 | ₩14,630 | -0.61% | 9.6만 |
|---|
| 2026.03.17 | ₩14,940 | ₩14,940 | ₩14,570 | ₩14,740 | -1.34% | 3.6만 |
|---|
| 2026.03.16 | ₩15,070 | ₩15,110 | ₩14,640 | ₩14,740 | -2.19% | 3.6만 |
|---|
| 2026.03.13 | ₩15,000 | ₩15,250 | ₩14,820 | ₩15,080 | +0.53% | 5.2만 |
|---|
| 2026.03.12 | ₩14,760 | ₩15,300 | ₩14,700 | ₩15,290 | +3.59% | 3.6만 |
|---|
| 2026.03.11 | ₩14,750 | ₩15,230 | ₩14,700 | ₩14,850 | +0.68% | 3.5만 |
|---|
| 2026.03.10 | ₩14,650 | ₩14,720 | ₩14,330 | ₩14,700 | +0.34% | 4.8만 |
|---|
| 2026.03.09 | ₩14,200 | ₩14,300 | ₩14,000 | ₩14,200 | 0.00% | 6.9만 |
|---|
| 2026.03.06 | ₩14,700 | ₩14,800 | ₩14,250 | ₩14,790 | +0.61% | 3.7만 |
|---|
| 2026.03.05 | ₩14,420 | ₩14,900 | ₩14,360 | ₩14,680 | +1.80% | 6.5만 |
|---|
| 2026.03.04 | ₩14,870 | ₩14,980 | ₩13,860 | ₩13,890 | -6.59% | 15만 |
|---|
| 2026.03.03 | ₩15,530 | ₩15,940 | ₩15,410 | ₩15,690 | +1.03% | 7.6만 |
|---|
| 2026.02.27 | ₩16,200 | ₩16,200 | ₩15,560 | ₩15,810 | -2.41% | 7.8만 |
|---|
| 2026.02.26 | ₩16,600 | ₩16,610 | ₩16,000 | ₩16,220 | -2.29% | 7.2만 |
|---|
| 2026.02.25 | ₩16,560 | ₩16,590 | ₩16,260 | ₩16,450 | -0.66% | 5.4만 |
|---|
| 2026.02.24 | ₩16,540 | ₩16,700 | ₩16,010 | ₩16,510 | -0.18% | 11.5만 |
|---|
| 2026.02.23 | ₩16,900 | ₩17,110 | ₩16,500 | ₩16,690 | -1.24% | 12.6만 |
|---|
| 2026.02.20 | ₩15,600 | ₩16,430 | ₩15,590 | ₩16,420 | +5.26% | 14.3만 |
|---|
| 2026.02.19 | ₩15,600 | ₩15,720 | ₩15,470 | ₩15,520 | -0.51% | 6.2만 |
|---|
| 2026.02.13 | ₩15,350 | ₩15,580 | ₩15,100 | ₩15,350 | 0.00% | 7.5만 |
|---|
| 2026.02.12 | ₩15,450 | ₩15,700 | ₩15,160 | ₩15,390 | -0.39% | 8.2만 |
|---|
| 2026.02.11 | ₩15,330 | ₩15,400 | ₩15,180 | ₩15,390 | +0.39% | 4.7만 |
|---|
| 2026.02.10 | ₩15,240 | ₩15,290 | ₩15,000 | ₩15,290 | +0.33% | 7.9만 |
|---|
| 2026.02.09 | ₩15,090 | ₩15,250 | ₩14,950 | ₩15,240 | +0.99% | 7만 |
|---|
| 2026.02.06 | ₩15,110 | ₩15,130 | ₩14,530 | ₩14,890 | -1.46% | 12.3만 |
|---|
| 2026.02.05 | ₩15,180 | ₩15,450 | ₩15,010 | ₩15,030 | -0.99% | 14.1만 |
|---|
| 2026.02.04 | ₩14,400 | ₩14,960 | ₩14,340 | ₩14,750 | +2.43% | 9만 |
|---|
| 2026.02.03 | ₩14,090 | ₩14,390 | ₩14,050 | ₩14,390 | +2.13% | 3.7만 |
|---|
| 2026.02.02 | ₩14,330 | ₩14,350 | ₩13,900 | ₩14,000 | -2.30% | 9.3만 |
|---|
| 2026.01.30 | ₩14,490 | ₩14,700 | ₩14,160 | ₩14,500 | +0.07% | 7.1만 |
|---|
| 2026.01.29 | ₩14,360 | ₩14,500 | ₩14,100 | ₩14,490 | +0.91% | 6.5만 |
|---|
| 2026.01.28 | ₩14,350 | ₩14,400 | ₩14,200 | ₩14,360 | +0.07% | 5.3만 |
|---|
| 2026.01.27 | ₩14,360 | ₩14,420 | ₩14,110 | ₩14,350 | -0.07% | 4.4만 |
|---|
| 2026.01.26 | ₩14,220 | ₩14,520 | ₩14,150 | ₩14,350 | +0.91% | 6.9만 |
|---|
| 2026.01.23 | ₩13,580 | ₩14,080 | ₩13,560 | ₩14,080 | +3.68% | 9.1만 |
|---|
| 2026.01.22 | ₩13,680 | ₩13,780 | ₩13,490 | ₩13,560 | -0.88% | 9.1만 |
|---|
| 2026.01.21 | ₩13,770 | ₩13,770 | ₩13,530 | ₩13,670 | -0.73% | 6.3만 |
|---|
| 2026.01.20 | ₩13,800 | ₩14,000 | ₩13,650 | ₩13,940 | +1.01% | 5.2만 |
|---|
| 2026.01.19 | ₩13,900 | ₩13,900 | ₩13,590 | ₩13,830 | -0.50% | 5.1만 |
|---|
| 2026.01.16 | ₩14,100 | ₩14,160 | ₩13,860 | ₩13,900 | -1.42% | 5.1만 |
|---|
| 2026.01.15 | ₩14,070 | ₩14,160 | ₩13,860 | ₩14,100 | +0.21% | 5.3만 |
|---|
| 2026.01.14 | ₩13,760 | ₩14,130 | ₩13,620 | ₩14,000 | +1.74% | 4.2만 |
|---|
| 2026.01.13 | ₩13,670 | ₩13,780 | ₩13,560 | ₩13,760 | +0.66% | 6.5만 |
|---|
| 2026.01.12 | ₩13,700 | ₩13,740 | ₩13,480 | ₩13,670 | -0.22% | 3.9만 |
|---|
| 2026.01.09 | ₩13,550 | ₩13,750 | ₩13,520 | ₩13,700 | +1.11% | 2.6만 |
|---|
| 2026.01.08 | ₩13,900 | ₩13,920 | ₩13,470 | ₩13,640 | -1.87% | 3.8만 |
|---|
| 2026.01.07 | ₩14,070 | ₩14,070 | ₩13,630 | ₩13,790 | -1.99% | 4.9만 |
|---|
| 2026.01.06 | ₩14,020 | ₩14,080 | ₩13,850 | ₩14,020 | 0.00% | 4.9만 |
|---|
| 2026.01.05 | ₩14,040 | ₩14,140 | ₩13,880 | ₩13,980 | -0.43% | 3.7만 |
|---|
| 2026.01.02 | ₩14,420 | ₩14,420 | ₩13,890 | ₩14,040 | -2.64% | 5.2만 |
|---|
| 2025.12.30 | ₩14,640 | ₩14,640 | ₩14,290 | ₩14,420 | -1.50% | 2.7만 |
|---|
| 2025.12.29 | ₩15,050 | ₩15,050 | ₩14,390 | ₩14,480 | -3.79% | 6.3만 |
|---|
| 2025.12.26 | ₩15,280 | ₩15,300 | ₩14,900 | ₩15,050 | -1.51% | 5.6만 |
|---|
| 2025.12.24 | ₩15,100 | ₩15,290 | ₩15,010 | ₩15,280 | +1.19% | 4.4만 |
|---|
| 2025.12.23 | ₩15,310 | ₩15,370 | ₩15,020 | ₩15,150 | -1.05% | 12.4만 |
|---|
| 2025.12.22 | ₩15,700 | ₩15,850 | ₩15,380 | ₩15,380 | -2.04% | 14.5만 |
|---|
| 2025.12.19 | ₩15,390 | ₩15,670 | ₩15,350 | ₩15,610 | +1.43% | 6.9만 |
|---|
| 2025.12.18 | ₩15,100 | ₩15,440 | ₩14,910 | ₩15,370 | +1.79% | 4.6만 |
|---|
| 2025.12.17 | ₩15,580 | ₩15,580 | ₩15,160 | ₩15,370 | -1.35% | 6만 |
|---|
| 2025.12.16 | ₩15,530 | ₩15,790 | ₩15,400 | ₩15,540 | +0.06% | 11.3만 |
|---|
| 2025.12.15 | ₩15,700 | ₩15,770 | ₩15,300 | ₩15,530 | -1.08% | 8.8만 |
|---|
| 2025.12.12 | ₩15,000 | ₩15,700 | ₩14,950 | ₩15,500 | +3.33% | 22.3만 |
|---|
| 2025.12.11 | ₩14,400 | ₩14,870 | ₩14,320 | ₩14,850 | +3.13% | 6만 |
|---|
| 2025.12.10 | ₩14,420 | ₩14,480 | ₩14,200 | ₩14,410 | -0.07% | 2.2만 |
|---|
| 2025.12.09 | ₩14,460 | ₩14,560 | ₩14,270 | ₩14,420 | -0.28% | 2.4만 |
|---|
| 2025.12.08 | ₩14,810 | ₩14,820 | ₩14,330 | ₩14,460 | -2.36% | 5만 |
|---|
| 2025.12.05 | ₩14,660 | ₩14,930 | ₩14,630 | ₩14,800 | +0.95% | 6.2만 |
|---|
| 2025.12.04 | ₩14,650 | ₩14,970 | ₩14,580 | ₩14,650 | 0.00% | 9.5만 |
|---|
| 2025.12.03 | ₩14,030 | ₩14,630 | ₩14,030 | ₩14,570 | +3.85% | 11.6만 |
|---|
| 2025.12.02 | ₩13,800 | ₩14,110 | ₩13,800 | ₩14,020 | +1.59% | 5.5만 |
|---|
| 2025.12.01 | ₩13,810 | ₩14,080 | ₩13,720 | ₩13,850 | +0.29% | 6.9만 |
|---|
| 2025.11.28 | ₩13,660 | ₩13,970 | ₩13,640 | ₩13,800 | +1.02% | 4.8만 |
|---|
| 2025.11.27 | ₩13,580 | ₩13,760 | ₩13,580 | ₩13,700 | +0.88% | 3.6만 |
|---|
| 2025.11.26 | ₩13,310 | ₩13,640 | ₩13,210 | ₩13,580 | +2.03% | 4.1만 |
|---|
| 2025.11.25 | ₩13,300 | ₩13,400 | ₩13,150 | ₩13,300 | 0.00% | 5.7만 |
|---|
| 2025.11.24 | ₩13,300 | ₩13,370 | ₩13,140 | ₩13,290 | -0.08% | 2.5만 |
|---|
| 2025.11.21 | ₩13,160 | ₩13,370 | ₩13,100 | ₩13,290 | +0.99% | 2.7만 |
|---|
| 2025.11.20 | ₩13,300 | ₩13,390 | ₩13,180 | ₩13,320 | +0.15% | 1.7만 |
|---|
| 2025.11.19 | ₩13,380 | ₩13,380 | ₩13,010 | ₩13,250 | -0.97% | 2.5만 |
|---|
| 2025.11.18 | ₩13,450 | ₩13,670 | ₩13,160 | ₩13,290 | -1.19% | 3만 |
|---|
| 2025.11.17 | ₩13,650 | ₩13,650 | ₩13,360 | ₩13,620 | -0.22% | 2.7만 |
|---|
| 2025.11.14 | ₩13,790 | ₩13,790 | ₩13,400 | ₩13,650 | -1.02% | 3.3만 |
|---|
| 2025.11.13 | ₩13,820 | ₩13,900 | ₩13,640 | ₩13,810 | -0.07% | 2.5만 |
|---|
| 2025.11.12 | ₩13,750 | ₩13,880 | ₩13,680 | ₩13,820 | +0.51% | 2.9만 |
|---|
| 2025.11.11 | ₩13,830 | ₩13,950 | ₩13,600 | ₩13,750 | -0.58% | 4.1만 |
|---|
| 2025.11.10 | ₩13,000 | ₩13,890 | ₩12,930 | ₩13,830 | +6.38% | 15.1만 |
|---|
| 2025.11.07 | ₩13,150 | ₩13,200 | ₩12,860 | ₩12,990 | -1.22% | 4.1만 |
|---|
| 2025.11.06 | ₩13,220 | ₩13,260 | ₩12,930 | ₩13,150 | -0.53% | 5.6만 |
|---|
| 2025.11.05 | ₩13,370 | ₩13,450 | ₩12,780 | ₩13,160 | -1.57% | 9.6만 |
|---|
| 2025.11.04 | ₩13,400 | ₩13,450 | ₩13,210 | ₩13,370 | -0.22% | 3.8만 |
|---|
| 2025.11.03 | ₩13,590 | ₩13,650 | ₩13,320 | ₩13,400 | -1.40% | 6.4만 |
|---|
| 2025.10.31 | ₩13,600 | ₩13,610 | ₩13,450 | ₩13,590 | -0.07% | 3만 |
|---|
| 2025.10.30 | ₩13,700 | ₩13,740 | ₩13,450 | ₩13,590 | -0.80% | 6.8만 |
|---|
| 2025.10.29 | ₩13,790 | ₩13,790 | ₩13,570 | ₩13,700 | -0.65% | 5.9만 |
|---|
| 2025.10.28 | ₩13,800 | ₩13,800 | ₩13,570 | ₩13,700 | -0.72% | 6.8만 |
|---|
| 2025.10.27 | ₩13,800 | ₩13,880 | ₩13,670 | ₩13,800 | 0.00% | 5.5만 |
|---|
| 2025.10.24 | ₩13,790 | ₩13,820 | ₩13,640 | ₩13,800 | +0.07% | 3.2만 |
|---|
| 2025.10.23 | ₩13,860 | ₩13,860 | ₩13,610 | ₩13,790 | -0.51% | 3.3만 |
|---|
| 2025.10.22 | ₩13,810 | ₩13,880 | ₩13,580 | ₩13,870 | +0.43% | 3.4만 |
|---|
| 2025.10.21 | ₩13,680 | ₩13,800 | ₩13,560 | ₩13,790 | +0.80% | 8만 |
|---|
| 2025.10.20 | ₩13,700 | ₩13,700 | ₩13,430 | ₩13,670 | -0.22% | 4만 |
|---|
| 2025.10.17 | ₩13,700 | ₩13,740 | ₩13,420 | ₩13,700 | 0.00% | 5.5만 |
|---|
| 2025.10.16 | ₩13,560 | ₩13,780 | ₩13,550 | ₩13,700 | +1.03% | 3.7만 |
|---|
| 2025.10.15 | ₩13,470 | ₩13,640 | ₩13,470 | ₩13,560 | +0.67% | 2.7만 |
|---|
| 2025.10.14 | ₩13,530 | ₩13,540 | ₩13,330 | ₩13,490 | -0.30% | 4.5만 |
|---|
| 2025.10.13 | ₩13,580 | ₩13,580 | ₩13,220 | ₩13,540 | -0.29% | 2.5만 |
|---|
| 2025.10.10 | ₩13,740 | ₩13,750 | ₩13,550 | ₩13,580 | -1.16% | 2.9만 |
|---|