시장 데이터를 불러오는 중
전체 종목
써니전자 과거 주가
004770.KS · KOSPI
주요 제품·사업: 수정진동자,수정발진기,초음파지연선,MCF,축수나사 제조,도매,수출입
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004770.KS · KOSPI
주요 제품·사업: 수정진동자,수정발진기,초음파지연선,MCF,축수나사 제조,도매,수출입
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,782 | ₩1,805 | ₩1,759 | ₩1,766 | -0.90% | 40.2만 |
| 2026.10.07 | ₩1,788 | ₩1,828 | ₩1,765 | ₩1,765 | -1.29% | 55.5만 |
| 2026.10.06 | ₩1,854 | ₩1,918 | ₩1,785 | ₩1,797 | -3.07% | 100.2만 |
| 2026.10.02 | ₩1,945 | ₩1,970 | ₩1,829 | ₩1,837 | -5.55% | 140.9만 |
| 2026.10.01 | ₩1,971 | ₩1,996 | ₩1,959 | ₩1,988 | +0.86% | 45.3만 |
| 2026.09.30 | ₩2,040 | ₩2,045 | ₩1,958 | ₩1,974 | -3.24% | 40.1만 |
| 2026.09.29 | ₩2,045 | ₩2,055 | ₩2,000 | ₩2,030 | -0.73% | 35.6만 |
| 2026.09.28 | ₩1,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,997 |
| ₩2,030 |
| +1.65% |
| 49.7만 |
| 2026.09.23 | ₩1,896 | ₩2,045 | ₩1,896 | ₩2,005 | +5.75% | 85.6만 |
|---|
| 2026.09.22 | ₩2,025 | ₩2,035 | ₩1,881 | ₩1,893 | -6.52% | 133.2만 |
|---|
| 2026.09.21 | ₩2,115 | ₩2,155 | ₩1,998 | ₩2,015 | -4.73% | 93.3만 |
|---|
| 2026.09.18 | ₩2,090 | ₩2,145 | ₩2,085 | ₩2,125 | +1.67% | 50.3만 |
|---|
| 2026.09.17 | ₩2,170 | ₩2,170 | ₩2,070 | ₩2,090 | -3.69% | 77.6만 |
|---|
| 2026.09.16 | ₩2,125 | ₩2,175 | ₩2,110 | ₩2,170 | +2.12% | 73.8만 |
|---|
| 2026.09.15 | ₩2,115 | ₩2,240 | ₩2,100 | ₩2,130 | +0.71% | 121.3만 |
|---|
| 2026.09.14 | ₩2,100 | ₩2,180 | ₩2,055 | ₩2,130 | +1.43% | 93.7만 |
|---|
| 2026.09.11 | ₩2,120 | ₩2,320 | ₩2,085 | ₩2,125 | +0.24% | 279.1만 |
|---|
| 2026.09.10 | ₩2,250 | ₩2,290 | ₩2,080 | ₩2,160 | -4.00% | 369.8만 |
|---|
| 2026.09.09 | ₩2,200 | ₩2,705 | ₩2,130 | ₩2,260 | +2.73% | 1997.9만 |
|---|
| 2026.09.08 | ₩2,010 | ₩2,235 | ₩1,952 | ₩2,160 | +7.46% | 288.1만 |
|---|
| 2026.09.07 | ₩2,155 | ₩2,180 | ₩1,985 | ₩2,025 | -6.03% | 230.4만 |
|---|
| 2026.09.04 | ₩2,055 | ₩2,280 | ₩2,025 | ₩2,185 | +6.33% | 411.5만 |
|---|
| 2026.09.03 | ₩1,892 | ₩2,100 | ₩1,831 | ₩2,085 | +10.20% | 938.3만 |
|---|
| 2026.09.02 | ₩2,410 | ₩2,430 | ₩1,850 | ₩1,865 | -22.61% | 641.2만 |
|---|
| 2026.09.01 | ₩2,445 | ₩2,590 | ₩2,275 | ₩2,375 | -2.86% | 554.9만 |
|---|
| 2026.08.31 | ₩1,966 | ₩2,525 | ₩1,943 | ₩2,370 | +20.55% | 1889.1만 |
|---|
| 2026.08.28 | ₩1,754 | ₩1,945 | ₩1,754 | ₩1,945 | +10.89% | 212.8만 |
|---|
| 2026.08.27 | ₩1,754 | ₩1,778 | ₩1,715 | ₩1,763 | +0.51% | 18.4만 |
|---|
| 2026.08.26 | ₩1,790 | ₩1,818 | ₩1,702 | ₩1,769 | -1.17% | 41.9만 |
|---|
| 2026.08.25 | ₩1,752 | ₩1,799 | ₩1,752 | ₩1,790 | +2.17% | 19.3만 |
|---|
| 2026.08.24 | ₩1,728 | ₩1,790 | ₩1,718 | ₩1,751 | +1.33% | 39.2만 |
|---|
| 2026.08.21 | ₩1,735 | ₩1,767 | ₩1,700 | ₩1,718 | -0.98% | 21.7만 |
|---|
| 2026.08.20 | ₩1,748 | ₩1,766 | ₩1,710 | ₩1,749 | +0.06% | 26.8만 |
|---|
| 2026.08.19 | ₩1,700 | ₩1,745 | ₩1,686 | ₩1,718 | +1.06% | 20.3만 |
|---|
| 2026.08.18 | ₩1,691 | ₩1,725 | ₩1,677 | ₩1,710 | +1.12% | 15.8만 |
|---|
| 2026.08.14 | ₩1,691 | ₩1,729 | ₩1,691 | ₩1,698 | +0.41% | 16.1만 |
|---|
| 2026.08.13 | ₩1,724 | ₩1,724 | ₩1,691 | ₩1,698 | -1.51% | 11.1만 |
|---|
| 2026.08.12 | ₩1,728 | ₩1,728 | ₩1,700 | ₩1,714 | -0.81% | 11.5만 |
|---|
| 2026.08.11 | ₩1,695 | ₩1,749 | ₩1,687 | ₩1,729 | +2.01% | 20.3만 |
|---|
| 2026.08.10 | ₩1,660 | ₩1,719 | ₩1,651 | ₩1,708 | +2.89% | 22.3만 |
|---|
| 2026.08.07 | ₩1,695 | ₩1,697 | ₩1,653 | ₩1,668 | -1.59% | 12.9만 |
|---|
| 2026.08.06 | ₩1,690 | ₩1,702 | ₩1,677 | ₩1,694 | +0.24% | 19.3만 |
|---|
| 2026.08.05 | ₩1,690 | ₩1,712 | ₩1,679 | ₩1,692 | +0.12% | 24.9만 |
|---|
| 2026.08.04 | ₩1,612 | ₩1,683 | ₩1,600 | ₩1,678 | +4.09% | 25.3만 |
|---|
| 2026.08.03 | ₩1,630 | ₩1,654 | ₩1,600 | ₩1,620 | -0.61% | 14.6만 |
|---|
| 2026.07.31 | ₩1,562 | ₩1,629 | ₩1,555 | ₩1,629 | +4.29% | 13.2만 |
|---|
| 2026.07.30 | ₩1,491 | ₩1,554 | ₩1,490 | ₩1,554 | +4.23% | 36.4만 |
|---|
| 2026.07.29 | ₩1,585 | ₩1,628 | ₩1,500 | ₩1,518 | -4.23% | 32.8만 |
|---|
| 2026.07.28 | ₩1,591 | ₩1,612 | ₩1,570 | ₩1,584 | -0.44% | 26.8만 |
|---|
| 2026.07.27 | ₩1,621 | ₩1,648 | ₩1,580 | ₩1,613 | -0.49% | 16.3만 |
|---|
| 2026.07.24 | ₩1,641 | ₩1,644 | ₩1,593 | ₩1,626 | -0.91% | 20.3만 |
|---|
| 2026.07.23 | ₩1,629 | ₩1,656 | ₩1,622 | ₩1,641 | +0.74% | 16.7만 |
|---|
| 2026.07.22 | ₩1,628 | ₩1,655 | ₩1,605 | ₩1,628 | 0.00% | 21.8만 |
|---|
| 2026.07.21 | ₩1,650 | ₩1,681 | ₩1,612 | ₩1,628 | -1.33% | 19.9만 |
|---|
| 2026.07.20 | ₩1,670 | ₩1,710 | ₩1,615 | ₩1,664 | -0.36% | 14.2만 |
|---|
| 2026.07.16 | ₩1,713 | ₩1,769 | ₩1,688 | ₩1,709 | -0.23% | 22만 |
|---|
| 2026.07.15 | ₩1,610 | ₩1,731 | ₩1,610 | ₩1,730 | +7.45% | 30.4만 |
|---|
| 2026.07.14 | ₩1,611 | ₩1,650 | ₩1,596 | ₩1,615 | +0.25% | 22.4만 |
|---|
| 2026.07.13 | ₩1,615 | ₩1,657 | ₩1,595 | ₩1,624 | +0.56% | 21.5만 |
|---|
| 2026.07.10 | ₩1,595 | ₩1,648 | ₩1,595 | ₩1,616 | +1.32% | 13.3만 |
|---|
| 2026.07.09 | ₩1,594 | ₩1,650 | ₩1,585 | ₩1,597 | +0.19% | 28.9만 |
|---|
| 2026.07.08 | ₩1,624 | ₩1,634 | ₩1,581 | ₩1,598 | -1.60% | 11.4만 |
|---|
| 2026.07.07 | ₩1,653 | ₩1,671 | ₩1,610 | ₩1,634 | -1.15% | 8만 |
|---|
| 2026.07.06 | ₩1,664 | ₩1,674 | ₩1,620 | ₩1,656 | -0.48% | 9.9만 |
|---|
| 2026.07.03 | ₩1,662 | ₩1,670 | ₩1,602 | ₩1,665 | +0.18% | 14.5만 |
|---|
| 2026.07.02 | ₩1,676 | ₩1,771 | ₩1,636 | ₩1,675 | -0.06% | 55만 |
|---|
| 2026.07.01 | ₩1,710 | ₩1,727 | ₩1,655 | ₩1,713 | +0.18% | 20.3만 |
|---|
| 2026.06.30 | ₩1,581 | ₩1,725 | ₩1,581 | ₩1,710 | +8.16% | 40.6만 |
|---|
| 2026.06.29 | ₩1,532 | ₩1,635 | ₩1,532 | ₩1,610 | +5.09% | 18.9만 |
|---|
| 2026.06.26 | ₩1,535 | ₩1,551 | ₩1,501 | ₩1,546 | +0.72% | 25.2만 |
|---|
| 2026.06.25 | ₩1,599 | ₩1,599 | ₩1,530 | ₩1,561 | -2.38% | 18.3만 |
|---|
| 2026.06.24 | ₩1,540 | ₩1,601 | ₩1,540 | ₩1,599 | +3.83% | 18.2만 |
|---|
| 2026.06.23 | ₩1,593 | ₩1,605 | ₩1,540 | ₩1,540 | -3.33% | 24.5만 |
|---|
| 2026.06.22 | ₩1,616 | ₩1,640 | ₩1,593 | ₩1,606 | -0.62% | 14.3만 |
|---|
| 2026.06.19 | ₩1,645 | ₩1,651 | ₩1,600 | ₩1,619 | -1.58% | 24.5만 |
|---|
| 2026.06.18 | ₩1,689 | ₩1,689 | ₩1,646 | ₩1,658 | -1.84% | 16.7만 |
|---|
| 2026.06.17 | ₩1,676 | ₩1,703 | ₩1,651 | ₩1,690 | +0.84% | 14.2만 |
|---|
| 2026.06.16 | ₩1,642 | ₩1,690 | ₩1,640 | ₩1,676 | +2.07% | 18.1만 |
|---|
| 2026.06.15 | ₩1,676 | ₩1,685 | ₩1,625 | ₩1,642 | -2.03% | 23.4만 |
|---|
| 2026.06.12 | ₩1,646 | ₩1,690 | ₩1,643 | ₩1,676 | +1.82% | 13.1만 |
|---|
| 2026.06.11 | ₩1,630 | ₩1,650 | ₩1,611 | ₩1,646 | +0.98% | 12.3만 |
|---|
| 2026.06.10 | ₩1,655 | ₩1,670 | ₩1,598 | ₩1,630 | -1.51% | 191 |
|---|
| 2026.06.09 | ₩1,599 | ₩1,735 | ₩1,599 | ₩1,670 | +4.44% | 22.2만 |
|---|
| 2026.06.08 | ₩1,594 | ₩1,628 | ₩1,549 | ₩1,588 | -0.38% | 19.3만 |
|---|
| 2026.06.05 | ₩1,600 | ₩1,675 | ₩1,597 | ₩1,662 | +3.88% | 35.7만 |
|---|
| 2026.06.04 | ₩1,615 | ₩1,675 | ₩1,598 | ₩1,636 | +1.30% | 25.3만 |
|---|
| 2026.06.02 | ₩1,552 | ₩1,667 | ₩1,541 | ₩1,613 | +3.93% | 45만 |
|---|
| 2026.06.01 | ₩1,567 | ₩1,604 | ₩1,546 | ₩1,561 | -0.38% | 28.8만 |
|---|
| 2026.05.29 | ₩1,590 | ₩1,610 | ₩1,543 | ₩1,566 | -1.51% | 32.7만 |
|---|
| 2026.05.28 | ₩1,603 | ₩1,614 | ₩1,557 | ₩1,583 | -1.25% | 29.6만 |
|---|
| 2026.05.27 | ₩1,645 | ₩1,650 | ₩1,598 | ₩1,612 | -2.01% | 30만 |
|---|
| 2026.05.26 | ₩1,679 | ₩1,716 | ₩1,640 | ₩1,644 | -2.08% | 16.6만 |
|---|
| 2026.05.22 | ₩1,618 | ₩1,702 | ₩1,618 | ₩1,678 | +3.71% | 18.8만 |
|---|
| 2026.05.21 | ₩1,654 | ₩1,710 | ₩1,613 | ₩1,618 | -2.18% | 22.4만 |
|---|
| 2026.05.20 | ₩1,688 | ₩1,718 | ₩1,650 | ₩1,651 | -2.19% | 19만 |
|---|
| 2026.05.19 | ₩1,740 | ₩1,754 | ₩1,697 | ₩1,718 | -1.26% | 25만 |
|---|
| 2026.05.18 | ₩1,660 | ₩1,791 | ₩1,642 | ₩1,760 | +6.02% | 47.4만 |
|---|
| 2026.05.15 | ₩1,723 | ₩1,730 | ₩1,672 | ₩1,680 | -2.50% | 36.5만 |
|---|
| 2026.05.14 | ₩1,769 | ₩1,769 | ₩1,676 | ₩1,723 | -2.60% | 37만 |
|---|
| 2026.05.13 | ₩1,687 | ₩1,743 | ₩1,671 | ₩1,729 | +2.49% | 22.8만 |
|---|
| 2026.05.12 | ₩1,710 | ₩1,779 | ₩1,676 | ₩1,687 | -1.35% | 50.9만 |
|---|
| 2026.05.11 | ₩1,760 | ₩1,776 | ₩1,708 | ₩1,726 | -1.93% | 47.7만 |
|---|
| 2026.05.08 | ₩1,757 | ₩1,786 | ₩1,733 | ₩1,760 | +0.17% | 25.5만 |
|---|
| 2026.05.07 | ₩1,769 | ₩1,789 | ₩1,723 | ₩1,778 | +0.51% | 33.7만 |
|---|
| 2026.05.06 | ₩1,840 | ₩1,842 | ₩1,750 | ₩1,769 | -3.86% | 57.7만 |
|---|
| 2026.05.04 | ₩1,826 | ₩1,857 | ₩1,820 | ₩1,840 | +0.77% | 39.2만 |
|---|
| 2026.04.30 | ₩1,851 | ₩1,889 | ₩1,827 | ₩1,828 | -1.24% | 37.5만 |
|---|
| 2026.04.29 | ₩1,805 | ₩1,846 | ₩1,805 | ₩1,837 | +1.77% | 31.9만 |
|---|
| 2026.04.28 | ₩1,820 | ₩1,820 | ₩1,789 | ₩1,820 | 0.00% | 33.1만 |
|---|
| 2026.04.27 | ₩1,849 | ₩1,849 | ₩1,796 | ₩1,820 | -1.57% | 27.2만 |
|---|
| 2026.04.24 | ₩1,767 | ₩1,817 | ₩1,762 | ₩1,807 | +2.26% | 35.6만 |
|---|
| 2026.04.23 | ₩1,798 | ₩1,804 | ₩1,734 | ₩1,767 | -1.72% | 41.9만 |
|---|
| 2026.04.22 | ₩1,770 | ₩1,787 | ₩1,740 | ₩1,760 | -0.56% | 22.6만 |
|---|
| 2026.04.21 | ₩1,778 | ₩1,800 | ₩1,748 | ₩1,759 | -1.07% | 27.3만 |
|---|
| 2026.04.20 | ₩1,800 | ₩1,800 | ₩1,760 | ₩1,780 | -1.11% | 26.6만 |
|---|
| 2026.04.17 | ₩1,813 | ₩1,813 | ₩1,760 | ₩1,787 | -1.43% | 49.3만 |
|---|
| 2026.04.16 | ₩1,903 | ₩2,045 | ₩1,813 | ₩1,813 | -4.73% | 335.9만 |
|---|
| 2026.04.15 | ₩1,789 | ₩1,866 | ₩1,788 | ₩1,808 | +1.06% | 113.2만 |
|---|
| 2026.04.14 | ₩1,789 | ₩1,789 | ₩1,764 | ₩1,775 | -0.78% | 30.7만 |
|---|
| 2026.04.13 | ₩1,779 | ₩1,788 | ₩1,742 | ₩1,764 | -0.84% | 38.2만 |
|---|
| 2026.04.10 | ₩1,749 | ₩1,790 | ₩1,726 | ₩1,788 | +2.23% | 71.4만 |
|---|
| 2026.04.09 | ₩1,750 | ₩1,750 | ₩1,690 | ₩1,736 | -0.80% | 47.8만 |
|---|
| 2026.04.08 | ₩1,653 | ₩1,768 | ₩1,653 | ₩1,733 | +4.84% | 140.3만 |
|---|
| 2026.04.07 | ₩1,633 | ₩1,674 | ₩1,626 | ₩1,652 | +1.16% | 29.6만 |
|---|
| 2026.04.06 | ₩1,637 | ₩1,670 | ₩1,626 | ₩1,633 | -0.24% | 23.1만 |
|---|
| 2026.04.03 | ₩1,613 | ₩1,663 | ₩1,613 | ₩1,637 | +1.49% | 25.5만 |
|---|
| 2026.04.02 | ₩1,670 | ₩1,670 | ₩1,602 | ₩1,610 | -3.59% | 26.3만 |
|---|
| 2026.04.01 | ₩1,633 | ₩1,663 | ₩1,619 | ₩1,657 | +1.47% | 29.7만 |
|---|
| 2026.03.31 | ₩1,643 | ₩1,660 | ₩1,605 | ₩1,609 | -2.07% | 36.2만 |
|---|
| 2026.03.30 | ₩1,655 | ₩1,661 | ₩1,606 | ₩1,643 | -0.73% | 35.2만 |
|---|
| 2026.03.27 | ₩1,598 | ₩1,670 | ₩1,585 | ₩1,663 | +4.07% | 44.5만 |
|---|
| 2026.03.26 | ₩1,637 | ₩1,650 | ₩1,609 | ₩1,620 | -1.04% | 27.2만 |
|---|
| 2026.03.25 | ₩1,611 | ₩1,647 | ₩1,604 | ₩1,637 | +1.61% | 41.5만 |
|---|
| 2026.03.24 | ₩1,588 | ₩1,618 | ₩1,588 | ₩1,604 | +1.01% | 32.2만 |
|---|
| 2026.03.23 | ₩1,590 | ₩1,592 | ₩1,553 | ₩1,572 | -1.13% | 22.9만 |
|---|
| 2026.03.20 | ₩1,570 | ₩1,594 | ₩1,555 | ₩1,590 | +1.27% | 21.3만 |
|---|
| 2026.03.19 | ₩1,581 | ₩1,581 | ₩1,538 | ₩1,559 | -1.39% | 29.8만 |
|---|
| 2026.03.18 | ₩1,620 | ₩1,631 | ₩1,550 | ₩1,581 | -2.41% | 35.1만 |
|---|
| 2026.03.17 | ₩1,605 | ₩1,625 | ₩1,555 | ₩1,555 | -3.12% | 29만 |
|---|
| 2026.03.16 | ₩1,620 | ₩1,620 | ₩1,587 | ₩1,596 | -1.48% | 16.6만 |
|---|
| 2026.03.13 | ₩1,597 | ₩1,624 | ₩1,550 | ₩1,620 | +1.44% | 29.7만 |
|---|
| 2026.03.12 | ₩1,570 | ₩1,610 | ₩1,568 | ₩1,602 | +2.04% | 20.4만 |
|---|
| 2026.03.11 | ₩1,568 | ₩1,590 | ₩1,557 | ₩1,567 | -0.06% | 24.4만 |
|---|
| 2026.03.10 | ₩1,560 | ₩1,610 | ₩1,555 | ₩1,571 | +0.71% | 30.6만 |
|---|
| 2026.03.09 | ₩1,560 | ₩1,593 | ₩1,520 | ₩1,555 | -0.32% | 37.2만 |
|---|
| 2026.03.06 | ₩1,503 | ₩1,695 | ₩1,503 | ₩1,650 | +9.78% | 117.1만 |
|---|
| 2026.03.05 | ₩1,454 | ₩1,535 | ₩1,454 | ₩1,518 | +4.40% | 44.1만 |
|---|
| 2026.03.04 | ₩1,548 | ₩1,548 | ₩1,418 | ₩1,418 | -8.40% | 91.1만 |
|---|
| 2026.03.03 | ₩1,589 | ₩1,599 | ₩1,562 | ₩1,567 | -1.38% | 39.2만 |
|---|
| 2026.02.27 | ₩1,615 | ₩1,617 | ₩1,598 | ₩1,607 | -0.50% | 25.4만 |
|---|
| 2026.02.26 | ₩1,640 | ₩1,653 | ₩1,600 | ₩1,615 | -1.52% | 39.1만 |
|---|
| 2026.02.25 | ₩1,645 | ₩1,695 | ₩1,635 | ₩1,646 | +0.06% | 60.8만 |
|---|
| 2026.02.24 | ₩1,620 | ₩1,643 | ₩1,606 | ₩1,643 | +1.42% | 25.9만 |
|---|
| 2026.02.23 | ₩1,608 | ₩1,636 | ₩1,606 | ₩1,620 | +0.75% | 27.9만 |
|---|
| 2026.02.20 | ₩1,630 | ₩1,631 | ₩1,598 | ₩1,606 | -1.47% | 23.9만 |
|---|
| 2026.02.19 | ₩1,614 | ₩1,635 | ₩1,596 | ₩1,630 | +0.99% | 26.7만 |
|---|
| 2026.02.13 | ₩1,640 | ₩1,650 | ₩1,617 | ₩1,630 | -0.61% | 18.9만 |
|---|
| 2026.02.12 | ₩1,682 | ₩1,682 | ₩1,649 | ₩1,656 | -1.55% | 15.4만 |
|---|
| 2026.02.11 | ₩1,659 | ₩1,666 | ₩1,640 | ₩1,663 | +0.24% | 28.5만 |
|---|
| 2026.02.10 | ₩1,650 | ₩1,660 | ₩1,641 | ₩1,659 | +0.55% | 30만 |
|---|
| 2026.02.09 | ₩1,644 | ₩1,647 | ₩1,630 | ₩1,642 | -0.12% | 14.7만 |
|---|
| 2026.02.06 | ₩1,626 | ₩1,645 | ₩1,581 | ₩1,629 | +0.18% | 21.7만 |
|---|
| 2026.02.05 | ₩1,639 | ₩1,645 | ₩1,612 | ₩1,640 | +0.06% | 33만 |
|---|
| 2026.02.04 | ₩1,592 | ₩1,639 | ₩1,587 | ₩1,632 | +2.51% | 33.4만 |
|---|
| 2026.02.03 | ₩1,586 | ₩1,604 | ₩1,580 | ₩1,592 | +0.38% | 15.7만 |
|---|
| 2026.02.02 | ₩1,600 | ₩1,617 | ₩1,577 | ₩1,585 | -0.94% | 38.7만 |
|---|
| 2026.01.30 | ₩1,638 | ₩1,660 | ₩1,600 | ₩1,615 | -1.40% | 31.7만 |
|---|
| 2026.01.29 | ₩1,639 | ₩1,653 | ₩1,602 | ₩1,638 | -0.06% | 35.2만 |
|---|
| 2026.01.28 | ₩1,653 | ₩1,659 | ₩1,624 | ₩1,639 | -0.85% | 43.4만 |
|---|
| 2026.01.27 | ₩1,666 | ₩1,666 | ₩1,639 | ₩1,653 | -0.78% | 29.8만 |
|---|
| 2026.01.26 | ₩1,640 | ₩1,670 | ₩1,628 | ₩1,667 | +1.65% | 36.6만 |
|---|
| 2026.01.23 | ₩1,635 | ₩1,646 | ₩1,603 | ₩1,633 | -0.12% | 26.8만 |
|---|
| 2026.01.22 | ₩1,589 | ₩1,634 | ₩1,589 | ₩1,631 | +2.64% | 27.8만 |
|---|
| 2026.01.21 | ₩1,640 | ₩1,640 | ₩1,576 | ₩1,589 | -3.11% | 40.3만 |
|---|
| 2026.01.20 | ₩1,657 | ₩1,666 | ₩1,600 | ₩1,640 | -1.03% | 48.3만 |
|---|
| 2026.01.19 | ₩1,570 | ₩1,717 | ₩1,545 | ₩1,641 | +4.52% | 289.3만 |
|---|
| 2026.01.16 | ₩1,560 | ₩1,590 | ₩1,558 | ₩1,564 | +0.26% | 19.6만 |
|---|
| 2026.01.15 | ₩1,566 | ₩1,566 | ₩1,549 | ₩1,560 | -0.38% | 11.8만 |
|---|
| 2026.01.14 | ₩1,562 | ₩1,566 | ₩1,545 | ₩1,560 | -0.13% | 10.8만 |
|---|
| 2026.01.13 | ₩1,555 | ₩1,571 | ₩1,549 | ₩1,562 | +0.45% | 16만 |
|---|
| 2026.01.12 | ₩1,555 | ₩1,567 | ₩1,546 | ₩1,555 | 0.00% | 16.1만 |
|---|
| 2026.01.09 | ₩1,528 | ₩1,556 | ₩1,520 | ₩1,555 | +1.77% | 16.7만 |
|---|
| 2026.01.08 | ₩1,538 | ₩1,544 | ₩1,522 | ₩1,528 | -0.65% | 16.8만 |
|---|
| 2026.01.07 | ₩1,536 | ₩1,576 | ₩1,531 | ₩1,537 | +0.07% | 23.8만 |
|---|
| 2026.01.06 | ₩1,550 | ₩1,550 | ₩1,527 | ₩1,536 | -0.90% | 15만 |
|---|
| 2026.01.05 | ₩1,562 | ₩1,579 | ₩1,539 | ₩1,548 | -0.90% | 28.9만 |
|---|
| 2026.01.02 | ₩1,550 | ₩1,579 | ₩1,540 | ₩1,574 | +1.55% | 12.2만 |
|---|
| 2025.12.30 | ₩1,541 | ₩1,560 | ₩1,540 | ₩1,560 | +1.23% | 9.2만 |
|---|
| 2025.12.29 | ₩1,554 | ₩1,560 | ₩1,541 | ₩1,548 | -0.39% | 12.1만 |
|---|
| 2025.12.26 | ₩1,562 | ₩1,569 | ₩1,550 | ₩1,561 | -0.06% | 9.1만 |
|---|
| 2025.12.24 | ₩1,555 | ₩1,564 | ₩1,545 | ₩1,562 | +0.45% | 10.7만 |
|---|
| 2025.12.23 | ₩1,572 | ₩1,573 | ₩1,552 | ₩1,560 | -0.76% | 17.5만 |
|---|
| 2025.12.22 | ₩1,574 | ₩1,586 | ₩1,566 | ₩1,572 | -0.13% | 11.5만 |
|---|
| 2025.12.19 | ₩1,572 | ₩1,574 | ₩1,544 | ₩1,572 | 0.00% | 15.4만 |
|---|
| 2025.12.18 | ₩1,562 | ₩1,565 | ₩1,541 | ₩1,557 | -0.32% | 17.7만 |
|---|
| 2025.12.17 | ₩1,562 | ₩1,570 | ₩1,540 | ₩1,561 | -0.06% | 13.3만 |
|---|
| 2025.12.16 | ₩1,574 | ₩1,574 | ₩1,553 | ₩1,561 | -0.83% | 13.8만 |
|---|
| 2025.12.15 | ₩1,568 | ₩1,574 | ₩1,552 | ₩1,574 | +0.38% | 6.3만 |
|---|
| 2025.12.12 | ₩1,550 | ₩1,570 | ₩1,547 | ₩1,569 | +1.23% | 10.5만 |
|---|
| 2025.12.11 | ₩1,543 | ₩1,565 | ₩1,531 | ₩1,550 | +0.45% | 27.6만 |
|---|
| 2025.12.10 | ₩1,546 | ₩1,559 | ₩1,539 | ₩1,543 | -0.19% | 6.7만 |
|---|
| 2025.12.09 | ₩1,545 | ₩1,561 | ₩1,537 | ₩1,546 | +0.06% | 17.4만 |
|---|
| 2025.12.08 | ₩1,568 | ₩1,579 | ₩1,555 | ₩1,561 | -0.45% | 12.5만 |
|---|
| 2025.12.05 | ₩1,559 | ₩1,579 | ₩1,550 | ₩1,579 | +1.28% | 12.4만 |
|---|
| 2025.12.04 | ₩1,578 | ₩1,578 | ₩1,558 | ₩1,559 | -1.20% | 14만 |
|---|
| 2025.12.03 | ₩1,557 | ₩1,579 | ₩1,557 | ₩1,579 | +1.41% | 14만 |
|---|
| 2025.12.02 | ₩1,539 | ₩1,570 | ₩1,539 | ₩1,557 | +1.17% | 6.3만 |
|---|
| 2025.12.01 | ₩1,550 | ₩1,571 | ₩1,545 | ₩1,560 | +0.65% | 16.6만 |
|---|
| 2025.11.28 | ₩1,536 | ₩1,554 | ₩1,531 | ₩1,542 | +0.39% | 10.1만 |
|---|
| 2025.11.27 | ₩1,539 | ₩1,551 | ₩1,533 | ₩1,536 | -0.19% | 6.5만 |
|---|
| 2025.11.26 | ₩1,515 | ₩1,542 | ₩1,515 | ₩1,539 | +1.58% | 13만 |
|---|
| 2025.11.25 | ₩1,521 | ₩1,536 | ₩1,511 | ₩1,529 | +0.53% | 11.1만 |
|---|
| 2025.11.24 | ₩1,510 | ₩1,531 | ₩1,510 | ₩1,526 | +1.06% | 6.3만 |
|---|
| 2025.11.21 | ₩1,545 | ₩1,545 | ₩1,505 | ₩1,520 | -1.62% | 17.8만 |
|---|
| 2025.11.20 | ₩1,537 | ₩1,560 | ₩1,537 | ₩1,550 | +0.85% | 6.2만 |
|---|
| 2025.11.19 | ₩1,554 | ₩1,565 | ₩1,536 | ₩1,540 | -0.90% | 16.2만 |
|---|
| 2025.11.18 | ₩1,560 | ₩1,580 | ₩1,550 | ₩1,554 | -0.38% | 15.5만 |
|---|
| 2025.11.17 | ₩1,593 | ₩1,593 | ₩1,560 | ₩1,571 | -1.38% | 10.3만 |
|---|
| 2025.11.14 | ₩1,572 | ₩1,608 | ₩1,572 | ₩1,584 | +0.76% | 29.7만 |
|---|
| 2025.11.13 | ₩1,560 | ₩1,589 | ₩1,550 | ₩1,586 | +1.67% | 18.3만 |
|---|
| 2025.11.12 | ₩1,546 | ₩1,571 | ₩1,544 | ₩1,562 | +1.03% | 13.1만 |
|---|
| 2025.11.11 | ₩1,553 | ₩1,577 | ₩1,536 | ₩1,545 | -0.52% | 14.7만 |
|---|
| 2025.11.10 | ₩1,499 | ₩1,555 | ₩1,499 | ₩1,553 | +3.60% | 21.3만 |
|---|
| 2025.11.07 | ₩1,510 | ₩1,513 | ₩1,489 | ₩1,510 | 0.00% | 16.5만 |
|---|
| 2025.11.06 | ₩1,486 | ₩1,520 | ₩1,485 | ₩1,510 | +1.62% | 18만 |
|---|
| 2025.11.05 | ₩1,512 | ₩1,517 | ₩1,475 | ₩1,486 | -1.72% | 27.9만 |
|---|
| 2025.11.04 | ₩1,503 | ₩1,539 | ₩1,500 | ₩1,512 | +0.60% | 19.5만 |
|---|
| 2025.11.03 | ₩1,535 | ₩1,545 | ₩1,504 | ₩1,511 | -1.56% | 58.7만 |
|---|
| 2025.10.31 | ₩1,531 | ₩1,551 | ₩1,531 | ₩1,535 | +0.26% | 16.8만 |
|---|
| 2025.10.30 | ₩1,552 | ₩1,555 | ₩1,530 | ₩1,537 | -0.97% | 25.3만 |
|---|
| 2025.10.29 | ₩1,579 | ₩1,579 | ₩1,551 | ₩1,552 | -1.71% | 24.8만 |
|---|
| 2025.10.28 | ₩1,573 | ₩1,584 | ₩1,568 | ₩1,579 | +0.38% | 10.6만 |
|---|
| 2025.10.27 | ₩1,576 | ₩1,596 | ₩1,556 | ₩1,577 | +0.06% | 25.4만 |
|---|
| 2025.10.24 | ₩1,588 | ₩1,595 | ₩1,576 | ₩1,580 | -0.50% | 12.7만 |
|---|
| 2025.10.23 | ₩1,618 | ₩1,618 | ₩1,582 | ₩1,592 | -1.61% | 7.9만 |
|---|
| 2025.10.22 | ₩1,590 | ₩1,608 | ₩1,574 | ₩1,602 | +0.75% | 13.8만 |
|---|
| 2025.10.21 | ₩1,603 | ₩1,624 | ₩1,586 | ₩1,590 | -0.81% | 19.4만 |
|---|
| 2025.10.20 | ₩1,605 | ₩1,609 | ₩1,588 | ₩1,595 | -0.62% | 10.8만 |
|---|
| 2025.10.17 | ₩1,613 | ₩1,629 | ₩1,520 | ₩1,605 | -0.50% | 27.2만 |
|---|
| 2025.10.16 | ₩1,643 | ₩1,648 | ₩1,611 | ₩1,611 | -1.95% | 23.5만 |
|---|
| 2025.10.15 | ₩1,627 | ₩1,648 | ₩1,624 | ₩1,643 | +0.98% | 10.9만 |
|---|
| 2025.10.14 | ₩1,648 | ₩1,660 | ₩1,621 | ₩1,631 | -1.03% | 20.5만 |
|---|
| 2025.10.13 | ₩1,641 | ₩1,660 | ₩1,622 | ₩1,640 | -0.06% | 21.1만 |
|---|
| 2025.10.10 | ₩1,600 | ₩1,668 | ₩1,588 | ₩1,660 | +3.75% | 65.7만 |
|---|