시장 데이터를 불러오는 중
전체 종목
송원산업 과거 주가
004430.KS · KOSPI
주요 제품·사업: 폴리머첨가제(PVC안정제,산화방지제),폴리우레탄수지,프라스틱첨가제 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004430.KS · KOSPI
주요 제품·사업: 폴리머첨가제(PVC안정제,산화방지제),폴리우레탄수지,프라스틱첨가제 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,770 | ₩11,770 | ₩11,560 | ₩11,590 | -1.53% | 5.3만 |
| 2026.10.07 | ₩11,550 | ₩11,870 | ₩11,390 | ₩11,760 | +1.82% | 12.6만 |
| 2026.10.06 | ₩11,570 | ₩11,600 | ₩11,320 | ₩11,540 | -0.26% | 8.6만 |
| 2026.10.02 | ₩11,210 | ₩11,580 | ₩11,150 | ₩11,570 | +3.21% | 9.3만 |
| 2026.10.01 | ₩11,260 | ₩11,320 | ₩10,990 | ₩11,150 | -0.98% | 8.1만 |
| 2026.09.30 | ₩11,280 | ₩11,360 | ₩11,130 | ₩11,190 | -0.80% | 4.4만 |
| 2026.09.29 | ₩11,500 | ₩11,500 | ₩11,170 | ₩11,250 | -2.17% | 8.5만 |
| 2026.09.28 | ₩11,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,260 |
| ₩11,510 |
| +2.04% |
| 6.4만 |
| 2026.09.23 | ₩11,310 | ₩11,450 | ₩11,240 | ₩11,280 | -0.27% | 5.5만 |
|---|
| 2026.09.22 | ₩11,410 | ₩11,490 | ₩11,300 | ₩11,310 | -0.88% | 7.3만 |
|---|
| 2026.09.21 | ₩11,600 | ₩11,710 | ₩11,240 | ₩11,390 | -1.81% | 12.2만 |
|---|
| 2026.09.18 | ₩11,780 | ₩11,810 | ₩11,450 | ₩11,600 | -1.53% | 8.6만 |
|---|
| 2026.09.17 | ₩11,690 | ₩11,790 | ₩11,590 | ₩11,590 | -0.86% | 5만 |
|---|
| 2026.09.16 | ₩11,850 | ₩11,880 | ₩11,570 | ₩11,600 | -2.11% | 6.1만 |
|---|
| 2026.09.15 | ₩11,690 | ₩11,810 | ₩11,650 | ₩11,720 | +0.26% | 3.2만 |
|---|
| 2026.09.14 | ₩11,710 | ₩11,790 | ₩11,520 | ₩11,770 | +0.51% | 6.4만 |
|---|
| 2026.09.11 | ₩11,940 | ₩11,990 | ₩11,690 | ₩11,710 | -1.93% | 6.9만 |
|---|
| 2026.09.10 | ₩11,870 | ₩12,400 | ₩11,810 | ₩11,940 | +0.59% | 21.6만 |
|---|
| 2026.09.09 | ₩11,600 | ₩11,990 | ₩11,530 | ₩11,930 | +2.84% | 14만 |
|---|
| 2026.09.08 | ₩11,830 | ₩11,920 | ₩11,510 | ₩11,600 | -1.94% | 16.7만 |
|---|
| 2026.09.07 | ₩12,000 | ₩12,020 | ₩11,710 | ₩11,830 | -1.42% | 13.1만 |
|---|
| 2026.09.04 | ₩11,960 | ₩12,490 | ₩11,790 | ₩11,910 | -0.42% | 32.1만 |
|---|
| 2026.09.03 | ₩11,340 | ₩12,430 | ₩11,260 | ₩11,940 | +5.29% | 51.1만 |
|---|
| 2026.09.02 | ₩11,630 | ₩11,630 | ₩11,250 | ₩11,330 | -2.58% | 10.1만 |
|---|
| 2026.09.01 | ₩11,360 | ₩12,010 | ₩11,360 | ₩11,650 | +2.55% | 15.8만 |
|---|
| 2026.08.31 | ₩11,590 | ₩11,590 | ₩11,200 | ₩11,460 | -1.12% | 14.6만 |
|---|
| 2026.08.28 | ₩11,440 | ₩11,580 | ₩11,190 | ₩11,570 | +1.14% | 33.8만 |
|---|
| 2026.08.27 | ₩11,590 | ₩11,640 | ₩11,390 | ₩11,440 | -1.29% | 4.1만 |
|---|
| 2026.08.26 | ₩11,600 | ₩11,600 | ₩11,180 | ₩11,570 | -0.26% | 8.8만 |
|---|
| 2026.08.25 | ₩11,270 | ₩11,540 | ₩11,080 | ₩11,520 | +2.22% | 5.8만 |
|---|
| 2026.08.24 | ₩11,060 | ₩11,290 | ₩11,000 | ₩11,250 | +1.72% | 5.5만 |
|---|
| 2026.08.21 | ₩11,030 | ₩11,030 | ₩10,750 | ₩10,970 | -0.54% | 8.5만 |
|---|
| 2026.08.20 | ₩11,260 | ₩11,400 | ₩11,050 | ₩11,110 | -1.33% | 12.4만 |
|---|
| 2026.08.19 | ₩11,710 | ₩11,800 | ₩11,090 | ₩11,120 | -5.04% | 20.4만 |
|---|
| 2026.08.18 | ₩11,900 | ₩12,250 | ₩11,660 | ₩11,800 | -0.84% | 22.2만 |
|---|
| 2026.08.14 | ₩11,770 | ₩11,990 | ₩11,640 | ₩11,820 | +0.42% | 14.2만 |
|---|
| 2026.08.13 | ₩12,320 | ₩12,320 | ₩11,650 | ₩11,700 | -5.03% | 27.4만 |
|---|
| 2026.08.12 | ₩12,260 | ₩12,330 | ₩12,020 | ₩12,150 | -0.90% | 9만 |
|---|
| 2026.08.11 | ₩12,580 | ₩12,890 | ₩12,170 | ₩12,260 | -2.54% | 12.9만 |
|---|
| 2026.08.10 | ₩12,060 | ₩12,780 | ₩12,030 | ₩12,590 | +4.39% | 22.2만 |
|---|
| 2026.08.07 | ₩11,450 | ₩12,200 | ₩11,440 | ₩12,000 | +4.80% | 40.9만 |
|---|
| 2026.08.06 | ₩11,600 | ₩11,660 | ₩11,150 | ₩11,450 | -1.29% | 14.3만 |
|---|
| 2026.08.05 | ₩11,650 | ₩12,000 | ₩11,500 | ₩11,560 | -0.77% | 15.4만 |
|---|
| 2026.08.04 | ₩11,220 | ₩11,670 | ₩11,220 | ₩11,500 | +2.50% | 15.8만 |
|---|
| 2026.08.03 | ₩11,950 | ₩12,380 | ₩11,160 | ₩11,200 | -6.28% | 17.7만 |
|---|
| 2026.07.31 | ₩11,750 | ₩12,190 | ₩11,050 | ₩12,040 | +2.47% | 38만 |
|---|
| 2026.07.30 | ₩11,200 | ₩12,250 | ₩11,000 | ₩11,480 | +2.50% | 39.2만 |
|---|
| 2026.07.29 | ₩12,200 | ₩12,650 | ₩10,100 | ₩11,380 | -6.72% | 81.7만 |
|---|
| 2026.07.28 | ₩12,710 | ₩12,900 | ₩11,770 | ₩12,280 | -3.38% | 20.5만 |
|---|
| 2026.07.27 | ₩12,900 | ₩12,990 | ₩12,580 | ₩12,730 | -1.32% | 8.3만 |
|---|
| 2026.07.24 | ₩13,000 | ₩13,390 | ₩12,680 | ₩12,700 | -2.31% | 25.9만 |
|---|
| 2026.07.23 | ₩12,380 | ₩13,180 | ₩12,370 | ₩13,000 | +5.01% | 28.6만 |
|---|
| 2026.07.22 | ₩12,120 | ₩12,860 | ₩12,120 | ₩12,370 | +2.06% | 20.7만 |
|---|
| 2026.07.21 | ₩11,780 | ₩12,100 | ₩11,780 | ₩12,080 | +2.55% | 8.3만 |
|---|
| 2026.07.20 | ₩11,780 | ₩12,260 | ₩11,450 | ₩11,880 | +0.85% | 12.3만 |
|---|
| 2026.07.16 | ₩11,930 | ₩12,510 | ₩11,700 | ₩11,800 | -1.09% | 15.8만 |
|---|
| 2026.07.15 | ₩12,040 | ₩12,240 | ₩11,640 | ₩11,870 | -1.41% | 9.1만 |
|---|
| 2026.07.14 | ₩12,090 | ₩12,200 | ₩11,700 | ₩11,850 | -1.99% | 21.1만 |
|---|
| 2026.07.13 | ₩12,500 | ₩12,800 | ₩11,800 | ₩12,130 | -2.96% | 17.3만 |
|---|
| 2026.07.10 | ₩12,040 | ₩12,610 | ₩12,040 | ₩12,490 | +3.74% | 17만 |
|---|
| 2026.07.09 | ₩12,230 | ₩12,420 | ₩11,620 | ₩12,220 | -0.08% | 18.5만 |
|---|
| 2026.07.08 | ₩12,210 | ₩12,610 | ₩11,820 | ₩12,230 | +0.16% | 24.4만 |
|---|
| 2026.07.07 | ₩11,730 | ₩12,540 | ₩11,730 | ₩12,140 | +3.50% | 23.3만 |
|---|
| 2026.07.06 | ₩11,910 | ₩12,140 | ₩11,450 | ₩11,800 | -0.92% | 16.2만 |
|---|
| 2026.07.03 | ₩11,310 | ₩12,170 | ₩11,310 | ₩11,910 | +5.31% | 29.3만 |
|---|
| 2026.07.02 | ₩11,540 | ₩11,770 | ₩11,210 | ₩11,360 | -1.56% | 19.5만 |
|---|
| 2026.07.01 | ₩10,070 | ₩11,590 | ₩10,070 | ₩11,570 | +14.90% | 32.9만 |
|---|
| 2026.06.30 | ₩10,150 | ₩10,200 | ₩9,950 | ₩10,060 | -0.89% | 6.2만 |
|---|
| 2026.06.29 | ₩9,430 | ₩10,120 | ₩9,430 | ₩10,120 | +7.32% | 8.3만 |
|---|
| 2026.06.26 | ₩9,720 | ₩9,930 | ₩9,250 | ₩9,430 | -2.98% | 13.3만 |
|---|
| 2026.06.25 | ₩9,850 | ₩10,070 | ₩9,630 | ₩9,720 | -1.32% | 6.4만 |
|---|
| 2026.06.24 | ₩10,000 | ₩10,170 | ₩9,810 | ₩9,850 | -1.50% | 10.2만 |
|---|
| 2026.06.23 | ₩10,450 | ₩10,460 | ₩10,000 | ₩10,020 | -4.11% | 12.9만 |
|---|
| 2026.06.22 | ₩10,120 | ₩10,560 | ₩10,050 | ₩10,530 | +4.05% | 12만 |
|---|
| 2026.06.19 | ₩10,170 | ₩10,250 | ₩9,990 | ₩10,120 | -0.49% | 12.9만 |
|---|
| 2026.06.18 | ₩10,470 | ₩10,470 | ₩10,160 | ₩10,170 | -2.87% | 6.7만 |
|---|
| 2026.06.17 | ₩10,530 | ₩10,700 | ₩10,420 | ₩10,480 | -0.47% | 5.9만 |
|---|
| 2026.06.16 | ₩10,710 | ₩10,720 | ₩10,000 | ₩10,500 | -1.96% | 7.5만 |
|---|
| 2026.06.15 | ₩10,620 | ₩11,030 | ₩10,520 | ₩10,580 | -0.38% | 14.5만 |
|---|
| 2026.06.12 | ₩10,500 | ₩10,780 | ₩10,390 | ₩10,500 | 0.00% | 10.6만 |
|---|
| 2026.06.11 | ₩10,010 | ₩10,430 | ₩9,880 | ₩10,300 | +2.90% | 16.5만 |
|---|
| 2026.06.10 | ₩9,960 | ₩10,350 | ₩9,900 | ₩10,160 | +2.01% | 1 |
|---|
| 2026.06.09 | ₩9,550 | ₩10,300 | ₩9,550 | ₩10,100 | +5.76% | 13.8만 |
|---|
| 2026.06.08 | ₩9,800 | ₩10,000 | ₩9,480 | ₩9,530 | -2.76% | 17.2만 |
|---|
| 2026.06.05 | ₩10,200 | ₩10,200 | ₩9,890 | ₩10,020 | -1.76% | 11.9만 |
|---|
| 2026.06.04 | ₩10,150 | ₩10,380 | ₩10,020 | ₩10,080 | -0.69% | 13.1만 |
|---|
| 2026.06.02 | ₩10,210 | ₩10,330 | ₩10,010 | ₩10,280 | +0.69% | 16.1만 |
|---|
| 2026.06.01 | ₩10,500 | ₩10,590 | ₩10,050 | ₩10,210 | -2.76% | 20만 |
|---|
| 2026.05.29 | ₩10,910 | ₩10,990 | ₩10,300 | ₩10,500 | -3.76% | 21.8만 |
|---|
| 2026.05.28 | ₩11,190 | ₩11,270 | ₩10,610 | ₩10,990 | -1.79% | 23.2만 |
|---|
| 2026.05.27 | ₩11,660 | ₩11,700 | ₩11,080 | ₩11,190 | -4.03% | 18.6만 |
|---|
| 2026.05.26 | ₩12,130 | ₩12,220 | ₩11,650 | ₩11,660 | -3.87% | 20.4만 |
|---|
| 2026.05.22 | ₩11,850 | ₩12,040 | ₩11,740 | ₩11,980 | +1.10% | 15.4만 |
|---|
| 2026.05.21 | ₩11,650 | ₩12,000 | ₩11,570 | ₩11,630 | -0.17% | 18.1만 |
|---|
| 2026.05.20 | ₩11,700 | ₩11,910 | ₩11,030 | ₩11,500 | -1.71% | 29.2만 |
|---|
| 2026.05.19 | ₩12,200 | ₩12,250 | ₩11,590 | ₩11,810 | -3.20% | 30.7만 |
|---|
| 2026.05.18 | ₩12,320 | ₩12,540 | ₩11,850 | ₩12,130 | -1.54% | 32.9만 |
|---|
| 2026.05.15 | ₩12,400 | ₩12,800 | ₩12,100 | ₩12,390 | -0.08% | 45.4만 |
|---|
| 2026.05.14 | ₩12,300 | ₩12,630 | ₩12,210 | ₩12,360 | +0.49% | 27만 |
|---|
| 2026.05.13 | ₩12,570 | ₩12,590 | ₩12,160 | ₩12,220 | -2.78% | 35.3만 |
|---|
| 2026.05.12 | ₩13,000 | ₩13,160 | ₩12,470 | ₩12,570 | -3.31% | 42.1만 |
|---|
| 2026.05.11 | ₩13,180 | ₩13,280 | ₩12,450 | ₩12,880 | -2.28% | 64만 |
|---|
| 2026.05.08 | ₩14,100 | ₩14,240 | ₩12,940 | ₩13,140 | -6.81% | 90.3만 |
|---|
| 2026.05.07 | ₩14,500 | ₩14,500 | ₩14,120 | ₩14,170 | -2.28% | 34.3만 |
|---|
| 2026.05.06 | ₩15,780 | ₩15,780 | ₩14,930 | ₩14,930 | -5.39% | 33.6만 |
|---|
| 2026.05.04 | ₩15,850 | ₩15,850 | ₩15,290 | ₩15,750 | -0.63% | 33.8만 |
|---|
| 2026.04.30 | ₩14,500 | ₩16,730 | ₩14,500 | ₩15,850 | +9.31% | 307만 |
|---|
| 2026.04.29 | ₩14,570 | ₩15,260 | ₩13,400 | ₩14,800 | +1.58% | 374.8만 |
|---|
| 2026.04.28 | ₩11,200 | ₩14,560 | ₩11,200 | ₩14,560 | +30.00% | 703만 |
|---|
| 2026.04.27 | ₩10,610 | ₩11,450 | ₩10,610 | ₩11,200 | +5.56% | 43.8만 |
|---|
| 2026.04.24 | ₩10,670 | ₩10,930 | ₩10,460 | ₩10,590 | -0.75% | 17.2만 |
|---|
| 2026.04.23 | ₩10,460 | ₩10,640 | ₩10,290 | ₩10,640 | +1.72% | 22.1만 |
|---|
| 2026.04.22 | ₩10,410 | ₩10,650 | ₩10,260 | ₩10,330 | -0.77% | 21.1만 |
|---|
| 2026.04.21 | ₩9,800 | ₩10,940 | ₩9,800 | ₩10,410 | +6.22% | 101만 |
|---|
| 2026.04.20 | ₩9,770 | ₩9,840 | ₩9,630 | ₩9,750 | -0.20% | 7.3만 |
|---|
| 2026.04.17 | ₩9,770 | ₩9,810 | ₩9,690 | ₩9,770 | 0.00% | 6.2만 |
|---|
| 2026.04.16 | ₩9,610 | ₩9,760 | ₩9,610 | ₩9,730 | +1.25% | 5.7만 |
|---|
| 2026.04.15 | ₩9,800 | ₩9,800 | ₩9,550 | ₩9,610 | -1.94% | 10.3만 |
|---|
| 2026.04.14 | ₩9,630 | ₩9,770 | ₩9,500 | ₩9,690 | +0.62% | 8.8만 |
|---|
| 2026.04.13 | ₩9,600 | ₩9,680 | ₩9,370 | ₩9,630 | +0.31% | 9.7만 |
|---|
| 2026.04.10 | ₩9,120 | ₩9,670 | ₩9,120 | ₩9,600 | +5.26% | 18.1만 |
|---|
| 2026.04.09 | ₩9,160 | ₩9,220 | ₩9,050 | ₩9,190 | +0.33% | 8.6만 |
|---|
| 2026.04.08 | ₩9,020 | ₩9,220 | ₩8,970 | ₩9,180 | +1.77% | 9.2만 |
|---|
| 2026.04.07 | ₩9,100 | ₩9,160 | ₩8,770 | ₩8,830 | -2.97% | 11.5만 |
|---|
| 2026.04.06 | ₩9,040 | ₩9,190 | ₩8,980 | ₩9,050 | +0.11% | 5.1만 |
|---|
| 2026.04.03 | ₩8,940 | ₩9,140 | ₩8,940 | ₩9,040 | +1.12% | 4.3만 |
|---|
| 2026.04.02 | ₩9,160 | ₩9,220 | ₩8,890 | ₩8,910 | -2.73% | 9.8만 |
|---|
| 2026.04.01 | ₩9,020 | ₩9,170 | ₩9,010 | ₩9,090 | +0.78% | 4.9만 |
|---|
| 2026.03.31 | ₩8,900 | ₩9,110 | ₩8,780 | ₩8,890 | -0.11% | 8.7만 |
|---|
| 2026.03.30 | ₩8,940 | ₩9,090 | ₩8,700 | ₩8,900 | -0.45% | 8.5만 |
|---|
| 2026.03.27 | ₩9,170 | ₩9,240 | ₩8,950 | ₩9,230 | +0.65% | 11.2만 |
|---|
| 2026.03.26 | ₩9,330 | ₩9,460 | ₩9,120 | ₩9,160 | -1.82% | 12.7만 |
|---|
| 2026.03.25 | ₩9,190 | ₩9,630 | ₩9,130 | ₩9,370 | +1.96% | 25.9만 |
|---|
| 2026.03.24 | ₩8,900 | ₩9,180 | ₩8,720 | ₩9,140 | +2.70% | 12.6만 |
|---|
| 2026.03.23 | ₩8,940 | ₩8,990 | ₩8,760 | ₩8,800 | -1.57% | 7.9만 |
|---|
| 2026.03.20 | ₩8,990 | ₩9,080 | ₩8,930 | ₩8,940 | -0.56% | 47.8만 |
|---|
| 2026.03.19 | ₩9,050 | ₩9,080 | ₩8,870 | ₩8,900 | -1.66% | 7만 |
|---|
| 2026.03.18 | ₩8,810 | ₩9,090 | ₩8,810 | ₩9,080 | +3.06% | 5.2만 |
|---|
| 2026.03.17 | ₩8,800 | ₩8,920 | ₩8,690 | ₩8,830 | +0.34% | 5.5만 |
|---|
| 2026.03.16 | ₩8,700 | ₩8,760 | ₩8,640 | ₩8,680 | -0.23% | 4.4만 |
|---|
| 2026.03.13 | ₩8,830 | ₩8,870 | ₩8,610 | ₩8,700 | -1.47% | 6만 |
|---|
| 2026.03.12 | ₩8,800 | ₩8,810 | ₩8,700 | ₩8,760 | -0.45% | 4.9만 |
|---|
| 2026.03.11 | ₩8,680 | ₩8,950 | ₩8,630 | ₩8,800 | +1.38% | 5.3만 |
|---|
| 2026.03.10 | ₩8,700 | ₩8,720 | ₩8,570 | ₩8,580 | -1.38% | 7.3만 |
|---|
| 2026.03.09 | ₩8,700 | ₩8,710 | ₩8,470 | ₩8,550 | -1.72% | 13.3만 |
|---|
| 2026.03.06 | ₩8,890 | ₩8,980 | ₩8,610 | ₩8,870 | -0.22% | 5.8만 |
|---|
| 2026.03.05 | ₩8,710 | ₩8,990 | ₩8,700 | ₩8,910 | +2.30% | 9.1만 |
|---|
| 2026.03.04 | ₩9,010 | ₩9,130 | ₩8,510 | ₩8,510 | -5.55% | 24.5만 |
|---|
| 2026.03.03 | ₩9,540 | ₩9,620 | ₩9,140 | ₩9,160 | -3.98% | 16.9만 |
|---|
| 2026.02.27 | ₩9,500 | ₩9,880 | ₩9,320 | ₩9,630 | +1.37% | 14.2만 |
|---|
| 2026.02.26 | ₩9,850 | ₩9,850 | ₩9,500 | ₩9,510 | -3.45% | 12.3만 |
|---|
| 2026.02.25 | ₩9,830 | ₩9,870 | ₩9,680 | ₩9,760 | -0.71% | 12.1만 |
|---|
| 2026.02.24 | ₩9,650 | ₩9,810 | ₩9,470 | ₩9,800 | +1.55% | 10.8만 |
|---|
| 2026.02.23 | ₩9,460 | ₩9,710 | ₩9,380 | ₩9,650 | +2.01% | 15.1만 |
|---|
| 2026.02.20 | ₩9,460 | ₩9,550 | ₩9,340 | ₩9,360 | -1.06% | 10.1만 |
|---|
| 2026.02.19 | ₩9,580 | ₩9,630 | ₩9,380 | ₩9,470 | -1.15% | 12.1만 |
|---|
| 2026.02.13 | ₩9,640 | ₩9,670 | ₩9,450 | ₩9,530 | -1.14% | 7.7만 |
|---|
| 2026.02.12 | ₩9,580 | ₩9,700 | ₩9,540 | ₩9,640 | +0.63% | 11.2만 |
|---|
| 2026.02.11 | ₩9,420 | ₩9,590 | ₩9,410 | ₩9,540 | +1.27% | 8.9만 |
|---|
| 2026.02.10 | ₩9,310 | ₩9,430 | ₩9,300 | ₩9,410 | +1.07% | 10만 |
|---|
| 2026.02.09 | ₩9,200 | ₩9,400 | ₩9,180 | ₩9,310 | +1.20% | 7.9만 |
|---|
| 2026.02.06 | ₩9,230 | ₩9,230 | ₩8,960 | ₩9,150 | -0.87% | 8.1만 |
|---|
| 2026.02.05 | ₩9,320 | ₩9,420 | ₩9,190 | ₩9,250 | -0.75% | 7.9만 |
|---|
| 2026.02.04 | ₩8,830 | ₩9,320 | ₩8,830 | ₩9,320 | +5.55% | 17.4만 |
|---|
| 2026.02.03 | ₩8,800 | ₩8,970 | ₩8,710 | ₩8,830 | +0.34% | 5.8만 |
|---|
| 2026.02.02 | ₩9,000 | ₩9,030 | ₩8,700 | ₩8,700 | -3.33% | 16.6만 |
|---|
| 2026.01.30 | ₩9,160 | ₩9,220 | ₩8,990 | ₩9,080 | -0.87% | 11.9만 |
|---|
| 2026.01.29 | ₩9,110 | ₩9,180 | ₩8,890 | ₩9,160 | +0.55% | 16.7만 |
|---|
| 2026.01.28 | ₩9,150 | ₩9,180 | ₩9,075 | ₩9,120 | -0.33% | 8.8만 |
|---|
| 2026.01.27 | ₩9,210 | ₩9,260 | ₩9,100 | ₩9,140 | -0.76% | 7.9만 |
|---|
| 2026.01.26 | ₩9,150 | ₩9,390 | ₩9,130 | ₩9,200 | +0.55% | 12.6만 |
|---|
| 2026.01.23 | ₩8,970 | ₩9,120 | ₩8,950 | ₩9,100 | +1.45% | 9.3만 |
|---|
| 2026.01.22 | ₩8,800 | ₩9,000 | ₩8,800 | ₩8,970 | +1.93% | 8만 |
|---|
| 2026.01.21 | ₩8,930 | ₩8,930 | ₩8,680 | ₩8,830 | -1.12% | 5.9만 |
|---|
| 2026.01.20 | ₩8,750 | ₩8,990 | ₩8,610 | ₩8,950 | +2.29% | 11만 |
|---|
| 2026.01.19 | ₩8,880 | ₩8,880 | ₩8,520 | ₩8,750 | -1.46% | 16.8만 |
|---|
| 2026.01.16 | ₩8,720 | ₩9,010 | ₩8,720 | ₩8,800 | +0.92% | 10.1만 |
|---|
| 2026.01.15 | ₩8,730 | ₩8,780 | ₩8,670 | ₩8,720 | -0.11% | 3.1만 |
|---|
| 2026.01.14 | ₩8,720 | ₩8,780 | ₩8,660 | ₩8,730 | +0.11% | 3.9만 |
|---|
| 2026.01.13 | ₩8,760 | ₩8,800 | ₩8,660 | ₩8,750 | -0.11% | 4.3만 |
|---|
| 2026.01.12 | ₩8,640 | ₩8,790 | ₩8,600 | ₩8,760 | +1.39% | 4.6만 |
|---|
| 2026.01.09 | ₩8,670 | ₩8,730 | ₩8,580 | ₩8,640 | -0.35% | 5.7만 |
|---|
| 2026.01.08 | ₩8,860 | ₩8,860 | ₩8,650 | ₩8,670 | -2.14% | 9.7만 |
|---|
| 2026.01.07 | ₩8,990 | ₩9,010 | ₩8,810 | ₩8,860 | -1.45% | 7.7만 |
|---|
| 2026.01.06 | ₩9,020 | ₩9,080 | ₩8,930 | ₩8,970 | -0.55% | 11.4만 |
|---|
| 2026.01.05 | ₩9,010 | ₩9,130 | ₩8,980 | ₩9,020 | +0.11% | 3.3만 |
|---|
| 2026.01.02 | ₩9,050 | ₩9,070 | ₩8,960 | ₩9,010 | -0.44% | 4.7만 |
|---|
| 2025.12.30 | ₩8,980 | ₩9,050 | ₩8,980 | ₩9,050 | +0.78% | 2.5만 |
|---|
| 2025.12.29 | ₩9,040 | ₩9,070 | ₩8,990 | ₩9,000 | -0.44% | 2.6만 |
|---|
| 2025.12.26 | ₩9,120 | ₩9,140 | ₩8,980 | ₩9,020 | -1.10% | 3.7만 |
|---|
| 2025.12.24 | ₩9,090 | ₩9,130 | ₩9,070 | ₩9,090 | 0.00% | 2.5만 |
|---|
| 2025.12.23 | ₩9,230 | ₩9,230 | ₩9,070 | ₩9,100 | -1.41% | 1.6만 |
|---|
| 2025.12.22 | ₩9,080 | ₩9,200 | ₩9,080 | ₩9,190 | +1.21% | 2.1만 |
|---|
| 2025.12.19 | ₩9,120 | ₩9,190 | ₩9,070 | ₩9,180 | +0.66% | 2.4만 |
|---|
| 2025.12.18 | ₩9,200 | ₩9,200 | ₩9,060 | ₩9,090 | -1.20% | 1.9만 |
|---|
| 2025.12.17 | ₩9,100 | ₩9,210 | ₩9,050 | ₩9,210 | +1.21% | 2만 |
|---|
| 2025.12.16 | ₩9,070 | ₩9,120 | ₩9,020 | ₩9,100 | +0.33% | 2.4만 |
|---|
| 2025.12.15 | ₩9,090 | ₩9,150 | ₩9,050 | ₩9,070 | -0.22% | 3.6만 |
|---|
| 2025.12.12 | ₩9,110 | ₩9,140 | ₩9,070 | ₩9,100 | -0.11% | 2.4만 |
|---|
| 2025.12.11 | ₩9,180 | ₩9,180 | ₩9,050 | ₩9,070 | -1.20% | 2만 |
|---|
| 2025.12.10 | ₩9,130 | ₩9,150 | ₩9,090 | ₩9,100 | -0.33% | 7.9천 |
|---|
| 2025.12.09 | ₩9,110 | ₩9,190 | ₩9,110 | ₩9,130 | +0.22% | 1.1만 |
|---|
| 2025.12.08 | ₩9,270 | ₩9,300 | ₩9,100 | ₩9,120 | -1.62% | 3.1만 |
|---|
| 2025.12.05 | ₩9,340 | ₩9,340 | ₩9,200 | ₩9,260 | -0.86% | 1.4만 |
|---|
| 2025.12.04 | ₩9,370 | ₩9,370 | ₩9,240 | ₩9,290 | -0.85% | 2.2만 |
|---|
| 2025.12.03 | ₩9,330 | ₩9,370 | ₩9,270 | ₩9,340 | +0.11% | 1.8만 |
|---|
| 2025.12.02 | ₩9,490 | ₩9,490 | ₩9,240 | ₩9,290 | -2.11% | 4.4만 |
|---|
| 2025.12.01 | ₩9,150 | ₩9,610 | ₩9,140 | ₩9,480 | +3.61% | 6.5만 |
|---|
| 2025.11.28 | ₩9,130 | ₩9,150 | ₩9,030 | ₩9,150 | +0.22% | 1.1만 |
|---|
| 2025.11.27 | ₩9,070 | ₩9,160 | ₩8,990 | ₩9,080 | +0.11% | 1.9만 |
|---|
| 2025.11.26 | ₩8,940 | ₩9,040 | ₩8,890 | ₩9,040 | +1.12% | 1.7만 |
|---|
| 2025.11.25 | ₩9,020 | ₩9,070 | ₩8,880 | ₩8,890 | -1.44% | 4만 |
|---|
| 2025.11.24 | ₩9,120 | ₩9,230 | ₩8,980 | ₩9,000 | -1.32% | 6.9만 |
|---|
| 2025.11.21 | ₩9,130 | ₩9,190 | ₩9,070 | ₩9,120 | -0.11% | 3만 |
|---|
| 2025.11.20 | ₩9,280 | ₩9,280 | ₩9,210 | ₩9,240 | -0.43% | 1.2만 |
|---|
| 2025.11.19 | ₩9,240 | ₩9,280 | ₩9,120 | ₩9,190 | -0.54% | 1.9만 |
|---|
| 2025.11.18 | ₩9,560 | ₩9,560 | ₩9,200 | ₩9,200 | -3.77% | 5.7만 |
|---|
| 2025.11.17 | ₩9,730 | ₩9,730 | ₩9,490 | ₩9,550 | -1.85% | 2.5만 |
|---|
| 2025.11.14 | ₩9,690 | ₩9,780 | ₩9,610 | ₩9,630 | -0.62% | 3.3만 |
|---|
| 2025.11.13 | ₩9,590 | ₩9,800 | ₩9,590 | ₩9,740 | +1.56% | 3.4만 |
|---|
| 2025.11.12 | ₩9,360 | ₩9,590 | ₩9,350 | ₩9,590 | +2.46% | 2.2만 |
|---|
| 2025.11.11 | ₩9,510 | ₩9,640 | ₩9,370 | ₩9,380 | -1.37% | 4만 |
|---|
| 2025.11.10 | ₩9,400 | ₩9,490 | ₩9,320 | ₩9,420 | +0.21% | 2.3만 |
|---|
| 2025.11.07 | ₩9,440 | ₩9,460 | ₩9,230 | ₩9,340 | -1.06% | 2.4만 |
|---|
| 2025.11.06 | ₩9,310 | ₩9,450 | ₩9,250 | ₩9,380 | +0.75% | 2만 |
|---|
| 2025.11.05 | ₩9,420 | ₩9,420 | ₩9,180 | ₩9,310 | -1.17% | 6.5만 |
|---|
| 2025.11.04 | ₩9,500 | ₩9,530 | ₩9,360 | ₩9,420 | -0.84% | 3.3만 |
|---|
| 2025.11.03 | ₩9,560 | ₩9,590 | ₩9,410 | ₩9,430 | -1.36% | 3만 |
|---|
| 2025.10.31 | ₩9,780 | ₩9,870 | ₩9,520 | ₩9,600 | -1.84% | 4.8만 |
|---|
| 2025.10.30 | ₩9,870 | ₩9,930 | ₩9,740 | ₩9,780 | -0.91% | 4만 |
|---|
| 2025.10.29 | ₩10,040 | ₩10,040 | ₩9,870 | ₩9,890 | -1.49% | 3.4만 |
|---|
| 2025.10.28 | ₩9,950 | ₩10,010 | ₩9,910 | ₩9,980 | +0.30% | 2.7만 |
|---|
| 2025.10.27 | ₩9,950 | ₩10,050 | ₩9,900 | ₩10,000 | +0.50% | 3.3만 |
|---|
| 2025.10.24 | ₩10,040 | ₩10,040 | ₩9,850 | ₩9,990 | -0.50% | 3만 |
|---|
| 2025.10.23 | ₩10,060 | ₩10,140 | ₩9,890 | ₩9,940 | -1.19% | 4만 |
|---|
| 2025.10.22 | ₩9,790 | ₩9,970 | ₩9,690 | ₩9,960 | +1.74% | 4.3만 |
|---|
| 2025.10.21 | ₩9,730 | ₩9,850 | ₩9,660 | ₩9,690 | -0.41% | 2.9만 |
|---|
| 2025.10.20 | ₩9,700 | ₩9,740 | ₩9,540 | ₩9,650 | -0.52% | 1.8만 |
|---|
| 2025.10.17 | ₩9,620 | ₩9,770 | ₩9,540 | ₩9,690 | +0.73% | 4.2만 |
|---|
| 2025.10.16 | ₩9,510 | ₩9,660 | ₩9,500 | ₩9,620 | +1.16% | 3.7만 |
|---|
| 2025.10.15 | ₩9,340 | ₩9,500 | ₩9,300 | ₩9,500 | +1.71% | 3.6만 |
|---|
| 2025.10.14 | ₩9,440 | ₩9,460 | ₩9,230 | ₩9,310 | -1.38% | 4.9만 |
|---|
| 2025.10.13 | ₩9,610 | ₩9,620 | ₩9,320 | ₩9,380 | -2.39% | 9만 |
|---|
| 2025.10.10 | ₩9,870 | ₩9,870 | ₩9,680 | ₩9,700 | -1.72% | 4.1만 |
|---|