시장 데이터를 불러오는 중
전체 종목
삼성공조 과거 주가
006660.KS · KOSPI
주요 제품·사업: 자동차부품(라디에터,오일쿨러) 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
006660.KS · KOSPI
주요 제품·사업: 자동차부품(라디에터,오일쿨러) 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,980 | ₩13,150 | ₩12,350 | ₩12,710 | -2.08% | 7.5만 |
| 2026.10.07 | ₩13,510 | ₩13,550 | ₩13,020 | ₩13,030 | -3.55% | 12.4만 |
| 2026.10.06 | ₩13,260 | ₩13,600 | ₩13,150 | ₩13,480 | +1.66% | 27.2만 |
| 2026.10.02 | ₩13,090 | ₩13,310 | ₩13,010 | ₩13,150 | +0.46% | 14.3만 |
| 2026.10.01 | ₩12,490 | ₩13,580 | ₩12,490 | ₩13,090 | +4.80% | 72.3만 |
| 2026.09.30 | ₩12,820 | ₩12,920 | ₩12,470 | ₩12,490 | -2.57% | 9.1만 |
| 2026.09.29 | ₩12,610 | ₩12,780 | ₩12,340 | ₩12,780 | +1.35% | 9.1만 |
| 2026.09.28 | ₩12,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,430 |
| ₩12,710 |
| +2.09% |
| 7.7만 |
| 2026.09.23 | ₩12,680 | ₩12,790 | ₩12,400 | ₩12,430 | -1.97% | 9.2만 |
|---|
| 2026.09.22 | ₩13,250 | ₩13,550 | ₩12,520 | ₩12,570 | -5.13% | 20만 |
|---|
| 2026.09.21 | ₩13,270 | ₩13,740 | ₩13,040 | ₩13,140 | -0.98% | 31.7만 |
|---|
| 2026.09.18 | ₩13,110 | ₩13,250 | ₩12,980 | ₩13,160 | +0.38% | 20.9만 |
|---|
| 2026.09.17 | ₩12,390 | ₩13,740 | ₩12,390 | ₩12,970 | +4.68% | 72.6만 |
|---|
| 2026.09.16 | ₩12,510 | ₩12,850 | ₩12,330 | ₩12,350 | -1.28% | 17.9만 |
|---|
| 2026.09.15 | ₩12,090 | ₩13,800 | ₩12,010 | ₩12,550 | +3.80% | 121.6만 |
|---|
| 2026.09.14 | ₩12,310 | ₩12,460 | ₩12,020 | ₩12,140 | -1.38% | 7.9만 |
|---|
| 2026.09.11 | ₩12,700 | ₩12,880 | ₩12,330 | ₩12,420 | -2.20% | 12.3만 |
|---|
| 2026.09.10 | ₩13,190 | ₩13,330 | ₩12,800 | ₩12,980 | -1.59% | 12.3만 |
|---|
| 2026.09.09 | ₩13,070 | ₩13,590 | ₩12,810 | ₩13,190 | +0.92% | 35.9만 |
|---|
| 2026.09.08 | ₩12,660 | ₩13,440 | ₩12,580 | ₩12,770 | +0.87% | 49.7만 |
|---|
| 2026.09.07 | ₩12,410 | ₩13,580 | ₩12,330 | ₩12,640 | +1.85% | 55.4만 |
|---|
| 2026.09.04 | ₩12,160 | ₩12,480 | ₩12,130 | ₩12,310 | +1.23% | 12.1만 |
|---|
| 2026.09.03 | ₩12,430 | ₩12,530 | ₩12,000 | ₩12,140 | -2.33% | 15.2만 |
|---|
| 2026.09.02 | ₩12,490 | ₩12,740 | ₩12,160 | ₩12,320 | -1.36% | 13만 |
|---|
| 2026.09.01 | ₩12,900 | ₩12,930 | ₩12,600 | ₩12,730 | -1.32% | 10.3만 |
|---|
| 2026.08.31 | ₩12,880 | ₩13,060 | ₩12,640 | ₩12,900 | +0.16% | 10.1만 |
|---|
| 2026.08.28 | ₩12,880 | ₩13,300 | ₩12,810 | ₩13,000 | +0.93% | 16.7만 |
|---|
| 2026.08.27 | ₩13,450 | ₩13,640 | ₩13,000 | ₩13,050 | -2.97% | 20.5만 |
|---|
| 2026.08.26 | ₩13,390 | ₩13,840 | ₩13,000 | ₩13,400 | +0.07% | 31.8만 |
|---|
| 2026.08.25 | ₩13,090 | ₩13,820 | ₩12,590 | ₩13,540 | +3.44% | 58.8만 |
|---|
| 2026.08.24 | ₩13,680 | ₩14,130 | ₩13,120 | ₩13,350 | -2.41% | 45.7만 |
|---|
| 2026.08.21 | ₩14,570 | ₩16,160 | ₩13,600 | ₩13,680 | -6.11% | 253.7만 |
|---|
| 2026.08.20 | ₩14,670 | ₩15,710 | ₩14,540 | ₩14,710 | +0.27% | 238.1만 |
|---|
| 2026.08.19 | ₩15,620 | ₩16,720 | ₩14,130 | ₩14,700 | -5.89% | 747.8만 |
|---|
| 2026.08.18 | ₩11,630 | ₩15,110 | ₩11,600 | ₩15,110 | +29.92% | 321.9만 |
|---|
| 2026.08.14 | ₩11,800 | ₩11,890 | ₩11,550 | ₩11,630 | -1.44% | 19.4만 |
|---|
| 2026.08.13 | ₩11,170 | ₩12,280 | ₩11,110 | ₩11,730 | +5.01% | 70.5만 |
|---|
| 2026.08.12 | ₩11,220 | ₩11,300 | ₩11,080 | ₩11,130 | -0.80% | 10.6만 |
|---|
| 2026.08.11 | ₩11,010 | ₩11,320 | ₩11,000 | ₩11,220 | +1.91% | 9.6만 |
|---|
| 2026.08.10 | ₩10,870 | ₩11,220 | ₩10,740 | ₩11,110 | +2.21% | 12만 |
|---|
| 2026.08.07 | ₩11,190 | ₩11,190 | ₩10,520 | ₩10,730 | -4.11% | 9.6만 |
|---|
| 2026.08.06 | ₩11,380 | ₩11,430 | ₩10,920 | ₩10,980 | -3.51% | 11.3만 |
|---|
| 2026.08.05 | ₩11,360 | ₩11,560 | ₩11,210 | ₩11,380 | +0.18% | 22.6만 |
|---|
| 2026.08.04 | ₩11,250 | ₩11,390 | ₩10,790 | ₩11,170 | -0.71% | 25.9만 |
|---|
| 2026.08.03 | ₩11,090 | ₩11,980 | ₩10,820 | ₩11,010 | -0.72% | 68.9만 |
|---|
| 2026.07.31 | ₩9,870 | ₩11,230 | ₩9,850 | ₩10,790 | +9.32% | 78.2만 |
|---|
| 2026.07.30 | ₩9,500 | ₩10,230 | ₩9,500 | ₩9,520 | +0.21% | 28.3만 |
|---|
| 2026.07.29 | ₩11,080 | ₩11,570 | ₩9,500 | ₩9,900 | -10.65% | 45.2만 |
|---|
| 2026.07.28 | ₩11,940 | ₩12,450 | ₩11,000 | ₩11,080 | -7.20% | 36.6만 |
|---|
| 2026.07.27 | ₩12,700 | ₩13,300 | ₩12,210 | ₩12,210 | -3.86% | 99.1만 |
|---|
| 2026.07.24 | ₩12,500 | ₩13,740 | ₩11,850 | ₩12,450 | -0.40% | 246.5만 |
|---|
| 2026.07.23 | ₩13,310 | ₩13,420 | ₩12,350 | ₩12,600 | -5.33% | 53.1만 |
|---|
| 2026.07.22 | ₩13,350 | ₩14,330 | ₩12,510 | ₩13,000 | -2.62% | 147.4만 |
|---|
| 2026.07.21 | ₩12,540 | ₩14,700 | ₩12,490 | ₩13,100 | +4.47% | 291.6만 |
|---|
| 2026.07.20 | ₩13,580 | ₩15,150 | ₩12,160 | ₩12,560 | -7.51% | 524.7만 |
|---|
| 2026.07.16 | ₩11,480 | ₩14,940 | ₩11,120 | ₩13,580 | +18.29% | 793.8만 |
|---|
| 2026.07.15 | ₩11,480 | ₩12,600 | ₩11,030 | ₩11,600 | +1.05% | 259.4만 |
|---|
| 2026.07.14 | ₩9,920 | ₩12,770 | ₩9,710 | ₩10,980 | +10.69% | 529.1만 |
|---|
| 2026.07.13 | ₩9,570 | ₩11,890 | ₩9,540 | ₩10,080 | +5.33% | 392.5만 |
|---|
| 2026.07.10 | ₩9,250 | ₩9,670 | ₩9,250 | ₩9,520 | +2.92% | 10.2만 |
|---|
| 2026.07.09 | ₩9,030 | ₩9,540 | ₩8,960 | ₩9,150 | +1.33% | 14.1만 |
|---|
| 2026.07.08 | ₩9,500 | ₩9,710 | ₩9,000 | ₩9,160 | -3.58% | 17.2만 |
|---|
| 2026.07.07 | ₩10,360 | ₩10,830 | ₩9,650 | ₩9,650 | -6.85% | 41.1만 |
|---|
| 2026.07.06 | ₩9,520 | ₩11,840 | ₩9,360 | ₩10,740 | +12.82% | 315.8만 |
|---|
| 2026.07.03 | ₩9,260 | ₩9,460 | ₩8,920 | ₩9,420 | +1.73% | 5만 |
|---|
| 2026.07.02 | ₩9,640 | ₩9,640 | ₩9,100 | ₩9,260 | -3.94% | 5.1만 |
|---|
| 2026.07.01 | ₩9,800 | ₩9,940 | ₩9,470 | ₩9,660 | -1.43% | 6.9만 |
|---|
| 2026.06.30 | ₩9,820 | ₩9,830 | ₩9,460 | ₩9,620 | -2.04% | 4.4만 |
|---|
| 2026.06.29 | ₩8,820 | ₩9,770 | ₩8,820 | ₩9,730 | +10.32% | 11.1만 |
|---|
| 2026.06.26 | ₩9,370 | ₩9,370 | ₩8,790 | ₩8,790 | -6.19% | 12.1만 |
|---|
| 2026.06.25 | ₩9,860 | ₩10,120 | ₩9,320 | ₩9,370 | -4.97% | 17.2만 |
|---|
| 2026.06.24 | ₩9,900 | ₩10,100 | ₩9,670 | ₩9,840 | -0.61% | 11.7만 |
|---|
| 2026.06.23 | ₩10,550 | ₩10,730 | ₩9,900 | ₩9,900 | -6.16% | 17.7만 |
|---|
| 2026.06.22 | ₩10,730 | ₩10,980 | ₩10,420 | ₩10,640 | -0.84% | 14.3만 |
|---|
| 2026.06.19 | ₩11,300 | ₩11,380 | ₩10,590 | ₩10,860 | -3.89% | 18.8만 |
|---|
| 2026.06.18 | ₩11,720 | ₩11,810 | ₩11,280 | ₩11,280 | -3.75% | 14.8만 |
|---|
| 2026.06.17 | ₩12,120 | ₩12,120 | ₩11,700 | ₩11,720 | -3.30% | 11.2만 |
|---|
| 2026.06.16 | ₩12,340 | ₩12,400 | ₩11,870 | ₩11,920 | -3.40% | 20.8만 |
|---|
| 2026.06.15 | ₩12,320 | ₩12,530 | ₩12,120 | ₩12,160 | -1.30% | 20만 |
|---|
| 2026.06.12 | ₩11,590 | ₩12,200 | ₩11,590 | ₩11,850 | +2.24% | 28.2만 |
|---|
| 2026.06.11 | ₩11,160 | ₩11,420 | ₩10,820 | ₩11,230 | +0.63% | 20.2만 |
|---|
| 2026.06.10 | ₩12,000 | ₩12,270 | ₩11,120 | ₩11,400 | -5.00% | 821 |
|---|
| 2026.06.09 | ₩12,080 | ₩13,620 | ₩12,080 | ₩12,270 | +1.57% | 104.6만 |
|---|
| 2026.06.08 | ₩11,560 | ₩12,480 | ₩11,560 | ₩11,930 | +3.20% | 32.5만 |
|---|
| 2026.06.05 | ₩13,550 | ₩13,630 | ₩12,800 | ₩13,130 | -3.10% | 37.1만 |
|---|
| 2026.06.04 | ₩14,640 | ₩15,600 | ₩13,900 | ₩14,020 | -4.23% | 61.4만 |
|---|
| 2026.06.02 | ₩17,290 | ₩17,290 | ₩14,820 | ₩15,260 | -11.74% | 112.9만 |
|---|
| 2026.06.01 | ₩16,330 | ₩19,790 | ₩15,350 | ₩17,780 | +8.88% | 961.6만 |
|---|
| 2026.05.29 | ₩16,990 | ₩19,000 | ₩15,650 | ₩16,320 | -3.94% | 266.1만 |
|---|
| 2026.05.28 | ₩16,380 | ₩20,000 | ₩15,540 | ₩17,170 | +4.82% | 1448.6만 |
|---|
| 2026.05.27 | ₩12,700 | ₩15,520 | ₩12,680 | ₩15,520 | +22.20% | 141만 |
|---|
| 2026.05.26 | ₩12,110 | ₩12,400 | ₩11,900 | ₩11,940 | -1.40% | 5.8만 |
|---|
| 2026.05.22 | ₩11,700 | ₩12,120 | ₩11,640 | ₩12,050 | +2.99% | 5.2만 |
|---|
| 2026.05.21 | ₩11,590 | ₩11,900 | ₩11,530 | ₩11,630 | +0.35% | 5.5만 |
|---|
| 2026.05.20 | ₩11,700 | ₩11,900 | ₩11,190 | ₩11,280 | -3.59% | 9.2만 |
|---|
| 2026.05.19 | ₩11,820 | ₩12,270 | ₩11,660 | ₩11,700 | -1.02% | 7.2만 |
|---|
| 2026.05.18 | ₩12,330 | ₩12,340 | ₩11,670 | ₩12,100 | -1.87% | 10.7만 |
|---|
| 2026.05.15 | ₩12,850 | ₩13,310 | ₩12,250 | ₩12,360 | -3.81% | 12.5만 |
|---|
| 2026.05.14 | ₩13,300 | ₩13,310 | ₩12,760 | ₩12,850 | -3.38% | 9.5만 |
|---|
| 2026.05.13 | ₩12,970 | ₩13,330 | ₩12,530 | ₩13,160 | +1.46% | 12.3만 |
|---|
| 2026.05.12 | ₩13,800 | ₩14,240 | ₩12,810 | ₩12,970 | -6.01% | 35.7만 |
|---|
| 2026.05.11 | ₩14,050 | ₩14,710 | ₩13,400 | ₩13,500 | -3.91% | 68.6만 |
|---|
| 2026.05.08 | ₩13,650 | ₩14,190 | ₩13,530 | ₩13,540 | -0.81% | 26.1만 |
|---|
| 2026.05.07 | ₩14,660 | ₩14,660 | ₩13,630 | ₩13,630 | -7.03% | 44.1만 |
|---|
| 2026.05.06 | ₩13,420 | ₩16,190 | ₩13,340 | ₩14,680 | +9.39% | 380.3만 |
|---|
| 2026.05.04 | ₩13,090 | ₩13,350 | ₩13,090 | ₩13,130 | +0.31% | 8.8만 |
|---|
| 2026.04.30 | ₩13,410 | ₩13,590 | ₩13,080 | ₩13,090 | -2.39% | 18만 |
|---|
| 2026.04.29 | ₩12,720 | ₩14,360 | ₩12,600 | ₩13,370 | +5.11% | 129.3만 |
|---|
| 2026.04.28 | ₩12,750 | ₩12,940 | ₩12,660 | ₩12,710 | -0.31% | 6.5만 |
|---|
| 2026.04.27 | ₩12,670 | ₩12,840 | ₩12,670 | ₩12,690 | +0.16% | 4.1만 |
|---|
| 2026.04.24 | ₩12,540 | ₩12,700 | ₩12,500 | ₩12,660 | +0.96% | 2.2만 |
|---|
| 2026.04.23 | ₩12,830 | ₩12,890 | ₩12,160 | ₩12,540 | -2.26% | 3.8만 |
|---|
| 2026.04.22 | ₩12,690 | ₩12,850 | ₩12,500 | ₩12,730 | +0.32% | 7.2만 |
|---|
| 2026.04.21 | ₩12,650 | ₩12,810 | ₩12,650 | ₩12,670 | +0.16% | 3.4만 |
|---|
| 2026.04.20 | ₩12,730 | ₩12,850 | ₩12,630 | ₩12,650 | -0.63% | 4.4만 |
|---|
| 2026.04.17 | ₩12,840 | ₩12,840 | ₩12,560 | ₩12,740 | -0.78% | 4.1만 |
|---|
| 2026.04.16 | ₩12,540 | ₩12,810 | ₩12,540 | ₩12,680 | +1.12% | 5.6만 |
|---|
| 2026.04.15 | ₩12,690 | ₩12,700 | ₩12,420 | ₩12,530 | -1.26% | 4.2만 |
|---|
| 2026.04.14 | ₩12,210 | ₩13,000 | ₩12,120 | ₩12,450 | +1.97% | 7.4만 |
|---|
| 2026.04.13 | ₩11,830 | ₩12,100 | ₩11,560 | ₩12,020 | +1.61% | 2.5만 |
|---|
| 2026.04.10 | ₩11,650 | ₩11,880 | ₩11,650 | ₩11,830 | +1.55% | 2.1만 |
|---|
| 2026.04.09 | ₩11,800 | ₩11,800 | ₩11,480 | ₩11,580 | -1.86% | 1.4만 |
|---|
| 2026.04.08 | ₩11,450 | ₩11,750 | ₩11,450 | ₩11,750 | +2.62% | 2.1만 |
|---|
| 2026.04.07 | ₩11,330 | ₩11,600 | ₩11,250 | ₩11,310 | -0.18% | 2.1만 |
|---|
| 2026.04.06 | ₩11,400 | ₩11,500 | ₩11,230 | ₩11,320 | -0.70% | 1.2만 |
|---|
| 2026.04.03 | ₩11,490 | ₩11,490 | ₩11,300 | ₩11,360 | -1.13% | 1.5만 |
|---|
| 2026.04.02 | ₩11,730 | ₩11,730 | ₩11,100 | ₩11,300 | -3.67% | 2.5만 |
|---|
| 2026.04.01 | ₩11,220 | ₩11,680 | ₩11,220 | ₩11,640 | +3.74% | 2.7만 |
|---|
| 2026.03.31 | ₩11,240 | ₩11,490 | ₩10,970 | ₩11,030 | -1.87% | 2.5만 |
|---|
| 2026.03.30 | ₩11,060 | ₩11,310 | ₩10,970 | ₩11,240 | +1.63% | 1.8만 |
|---|
| 2026.03.27 | ₩11,230 | ₩11,570 | ₩11,190 | ₩11,520 | +2.58% | 1.7만 |
|---|
| 2026.03.26 | ₩11,990 | ₩12,000 | ₩11,550 | ₩11,560 | -3.59% | 1.9만 |
|---|
| 2026.03.25 | ₩11,700 | ₩12,010 | ₩11,650 | ₩11,900 | +1.71% | 2.3만 |
|---|
| 2026.03.24 | ₩11,470 | ₩11,750 | ₩11,360 | ₩11,650 | +1.57% | 2만 |
|---|
| 2026.03.23 | ₩11,840 | ₩11,840 | ₩11,290 | ₩11,290 | -4.65% | 3.7만 |
|---|
| 2026.03.20 | ₩11,690 | ₩12,120 | ₩11,680 | ₩11,930 | +2.05% | 2.2만 |
|---|
| 2026.03.19 | ₩11,770 | ₩11,830 | ₩11,660 | ₩11,670 | -0.85% | 2.6만 |
|---|
| 2026.03.18 | ₩11,870 | ₩12,090 | ₩11,820 | ₩11,950 | +0.67% | 2.9만 |
|---|
| 2026.03.17 | ₩11,790 | ₩11,980 | ₩11,790 | ₩11,820 | +0.25% | 1.6만 |
|---|
| 2026.03.16 | ₩12,010 | ₩12,070 | ₩11,680 | ₩11,680 | -2.75% | 3.8만 |
|---|
| 2026.03.13 | ₩11,910 | ₩12,220 | ₩11,610 | ₩12,100 | +1.60% | 2.5만 |
|---|
| 2026.03.12 | ₩11,900 | ₩12,130 | ₩11,890 | ₩12,000 | +0.84% | 1.5만 |
|---|
| 2026.03.11 | ₩11,900 | ₩12,230 | ₩11,750 | ₩11,900 | 0.00% | 2.6만 |
|---|
| 2026.03.10 | ₩11,600 | ₩11,950 | ₩11,600 | ₩11,810 | +1.81% | 2.6만 |
|---|
| 2026.03.09 | ₩11,880 | ₩11,880 | ₩11,050 | ₩11,400 | -4.04% | 5만 |
|---|
| 2026.03.06 | ₩12,070 | ₩12,230 | ₩11,680 | ₩12,140 | +0.58% | 2.8만 |
|---|
| 2026.03.05 | ₩11,160 | ₩12,200 | ₩11,160 | ₩12,070 | +8.15% | 9.6만 |
|---|
| 2026.03.04 | ₩12,400 | ₩12,700 | ₩10,790 | ₩10,950 | -11.69% | 16만 |
|---|
| 2026.03.03 | ₩13,300 | ₩13,300 | ₩12,710 | ₩12,750 | -4.14% | 9만 |
|---|
| 2026.02.27 | ₩13,550 | ₩13,670 | ₩13,260 | ₩13,370 | -1.33% | 7.8만 |
|---|
| 2026.02.26 | ₩13,800 | ₩13,860 | ₩13,530 | ₩13,550 | -1.81% | 8만 |
|---|
| 2026.02.25 | ₩13,900 | ₩14,080 | ₩13,800 | ₩13,860 | -0.29% | 7.7만 |
|---|
| 2026.02.24 | ₩13,980 | ₩13,980 | ₩13,750 | ₩13,900 | -0.57% | 6.4만 |
|---|
| 2026.02.23 | ₩13,940 | ₩14,110 | ₩13,870 | ₩13,980 | +0.29% | 8.1만 |
|---|
| 2026.02.20 | ₩14,000 | ₩14,080 | ₩13,820 | ₩13,930 | -0.50% | 5.7만 |
|---|
| 2026.02.19 | ₩13,500 | ₩14,060 | ₩13,500 | ₩14,000 | +3.70% | 11.4만 |
|---|
| 2026.02.13 | ₩13,550 | ₩13,740 | ₩13,350 | ₩13,530 | -0.15% | 4.1만 |
|---|
| 2026.02.12 | ₩13,680 | ₩13,800 | ₩13,630 | ₩13,750 | +0.51% | 6.7만 |
|---|
| 2026.02.11 | ₩13,510 | ₩13,580 | ₩13,360 | ₩13,580 | +0.52% | 3.4만 |
|---|
| 2026.02.10 | ₩13,420 | ₩13,530 | ₩13,330 | ₩13,510 | +0.67% | 2.9만 |
|---|
| 2026.02.09 | ₩13,260 | ₩13,510 | ₩13,250 | ₩13,420 | +1.21% | 5.4만 |
|---|
| 2026.02.06 | ₩13,170 | ₩13,380 | ₩12,780 | ₩13,180 | +0.08% | 5.7만 |
|---|
| 2026.02.05 | ₩13,770 | ₩13,770 | ₩13,380 | ₩13,390 | -2.76% | 8.4만 |
|---|
| 2026.02.04 | ₩13,570 | ₩13,800 | ₩13,330 | ₩13,770 | +1.47% | 6.9만 |
|---|
| 2026.02.03 | ₩13,150 | ₩13,580 | ₩13,150 | ₩13,580 | +3.27% | 6.2만 |
|---|
| 2026.02.02 | ₩13,510 | ₩13,590 | ₩13,000 | ₩13,070 | -3.26% | 9.1만 |
|---|
| 2026.01.30 | ₩13,920 | ₩13,920 | ₩13,580 | ₩13,640 | -2.01% | 9만 |
|---|
| 2026.01.29 | ₩13,940 | ₩14,070 | ₩13,580 | ₩13,930 | -0.07% | 8.3만 |
|---|
| 2026.01.28 | ₩13,830 | ₩13,960 | ₩13,800 | ₩13,930 | +0.72% | 8.3만 |
|---|
| 2026.01.27 | ₩13,790 | ₩13,870 | ₩13,600 | ₩13,830 | +0.29% | 7.2만 |
|---|
| 2026.01.26 | ₩13,870 | ₩13,920 | ₩13,660 | ₩13,900 | +0.22% | 6.4만 |
|---|
| 2026.01.23 | ₩13,750 | ₩13,900 | ₩13,360 | ₩13,870 | +0.87% | 6.9만 |
|---|
| 2026.01.22 | ₩13,650 | ₩13,980 | ₩13,620 | ₩13,750 | +0.73% | 7.4만 |
|---|
| 2026.01.21 | ₩13,780 | ₩13,780 | ₩13,310 | ₩13,590 | -1.38% | 6.9만 |
|---|
| 2026.01.20 | ₩13,580 | ₩13,930 | ₩13,300 | ₩13,790 | +1.55% | 7.8만 |
|---|
| 2026.01.19 | ₩13,760 | ₩13,760 | ₩13,560 | ₩13,580 | -1.31% | 5.7만 |
|---|
| 2026.01.16 | ₩13,970 | ₩14,170 | ₩13,420 | ₩13,800 | -1.22% | 5.9만 |
|---|
| 2026.01.15 | ₩13,740 | ₩14,160 | ₩13,700 | ₩13,940 | +1.46% | 5.4만 |
|---|
| 2026.01.14 | ₩13,770 | ₩14,000 | ₩13,600 | ₩13,860 | +0.65% | 10.6만 |
|---|
| 2026.01.13 | ₩13,530 | ₩13,640 | ₩13,440 | ₩13,590 | +0.44% | 6.5만 |
|---|
| 2026.01.12 | ₩13,480 | ₩13,590 | ₩13,390 | ₩13,520 | +0.30% | 5.6만 |
|---|
| 2026.01.09 | ₩13,480 | ₩13,500 | ₩13,210 | ₩13,480 | 0.00% | 5.4만 |
|---|
| 2026.01.08 | ₩13,760 | ₩13,760 | ₩13,310 | ₩13,480 | -2.03% | 8.8만 |
|---|
| 2026.01.07 | ₩14,180 | ₩14,180 | ₩13,600 | ₩13,760 | -2.96% | 12.8만 |
|---|
| 2026.01.06 | ₩14,280 | ₩14,450 | ₩14,080 | ₩14,260 | -0.14% | 10.1만 |
|---|
| 2026.01.05 | ₩14,480 | ₩14,570 | ₩14,200 | ₩14,280 | -1.38% | 9만 |
|---|
| 2026.01.02 | ₩14,180 | ₩14,510 | ₩14,020 | ₩14,480 | +2.12% | 8.9만 |
|---|
| 2025.12.30 | ₩13,920 | ₩14,480 | ₩13,860 | ₩14,190 | +1.94% | 6.3만 |
|---|
| 2025.12.29 | ₩14,000 | ₩14,040 | ₩13,860 | ₩13,990 | -0.07% | 4.6만 |
|---|
| 2025.12.26 | ₩14,190 | ₩14,270 | ₩13,950 | ₩14,000 | -1.34% | 3.3만 |
|---|
| 2025.12.24 | ₩14,330 | ₩14,370 | ₩14,120 | ₩14,190 | -0.98% | 3만 |
|---|
| 2025.12.23 | ₩14,650 | ₩14,650 | ₩14,140 | ₩14,380 | -1.84% | 4.8만 |
|---|
| 2025.12.22 | ₩14,310 | ₩14,640 | ₩14,230 | ₩14,620 | +2.17% | 4.6만 |
|---|
| 2025.12.19 | ₩14,220 | ₩14,270 | ₩14,000 | ₩14,190 | -0.21% | 2.8만 |
|---|
| 2025.12.18 | ₩14,060 | ₩14,200 | ₩13,830 | ₩14,170 | +0.78% | 3.6만 |
|---|
| 2025.12.17 | ₩14,380 | ₩14,470 | ₩14,200 | ₩14,330 | -0.35% | 4.3만 |
|---|
| 2025.12.16 | ₩14,850 | ₩14,850 | ₩14,120 | ₩14,260 | -3.97% | 5.9만 |
|---|
| 2025.12.15 | ₩14,750 | ₩14,870 | ₩14,630 | ₩14,840 | +0.61% | 3.6만 |
|---|
| 2025.12.12 | ₩14,990 | ₩15,060 | ₩14,850 | ₩15,010 | +0.13% | 3.3만 |
|---|
| 2025.12.11 | ₩15,100 | ₩15,300 | ₩14,960 | ₩14,980 | -0.79% | 8.9만 |
|---|
| 2025.12.10 | ₩15,100 | ₩15,100 | ₩14,770 | ₩14,920 | -1.19% | 3.4만 |
|---|
| 2025.12.09 | ₩15,240 | ₩15,240 | ₩14,790 | ₩14,950 | -1.90% | 7.7만 |
|---|
| 2025.12.08 | ₩15,300 | ₩15,500 | ₩15,000 | ₩15,350 | +0.33% | 7.9만 |
|---|
| 2025.12.05 | ₩15,550 | ₩15,550 | ₩15,180 | ₩15,240 | -1.99% | 7.4만 |
|---|
| 2025.12.04 | ₩15,630 | ₩15,640 | ₩15,340 | ₩15,520 | -0.70% | 11.7만 |
|---|
| 2025.12.03 | ₩15,200 | ₩15,310 | ₩15,100 | ₩15,210 | +0.07% | 11.6만 |
|---|
| 2025.12.02 | ₩15,090 | ₩15,170 | ₩14,760 | ₩14,900 | -1.26% | 7.7만 |
|---|
| 2025.12.01 | ₩15,110 | ₩15,150 | ₩14,900 | ₩15,030 | -0.53% | 11.5만 |
|---|
| 2025.11.28 | ₩14,360 | ₩14,620 | ₩14,230 | ₩14,510 | +1.04% | 9.4만 |
|---|
| 2025.11.27 | ₩14,360 | ₩14,390 | ₩14,020 | ₩14,130 | -1.60% | 4.6만 |
|---|
| 2025.11.26 | ₩14,150 | ₩14,300 | ₩14,020 | ₩14,300 | +1.06% | 5.1만 |
|---|
| 2025.11.25 | ₩14,350 | ₩14,480 | ₩13,910 | ₩14,150 | -1.39% | 8.7만 |
|---|
| 2025.11.24 | ₩14,500 | ₩14,500 | ₩14,040 | ₩14,110 | -2.69% | 6.6만 |
|---|
| 2025.11.21 | ₩14,470 | ₩14,590 | ₩14,260 | ₩14,380 | -0.62% | 7.3만 |
|---|
| 2025.11.20 | ₩15,340 | ₩15,580 | ₩14,970 | ₩15,080 | -1.69% | 10.8만 |
|---|
| 2025.11.19 | ₩15,000 | ₩15,070 | ₩14,560 | ₩14,820 | -1.20% | 8.4만 |
|---|
| 2025.11.18 | ₩15,270 | ₩15,540 | ₩14,810 | ₩15,100 | -1.11% | 13.2만 |
|---|
| 2025.11.17 | ₩15,640 | ₩15,680 | ₩15,100 | ₩15,500 | -0.90% | 17.1만 |
|---|
| 2025.11.14 | ₩15,300 | ₩15,430 | ₩14,850 | ₩14,890 | -2.68% | 18.8만 |
|---|
| 2025.11.13 | ₩16,510 | ₩16,510 | ₩15,730 | ₩15,850 | -4.00% | 25만 |
|---|
| 2025.11.12 | ₩17,100 | ₩17,250 | ₩16,180 | ₩16,480 | -3.63% | 62만 |
|---|
| 2025.11.11 | ₩15,820 | ₩16,500 | ₩15,480 | ₩16,350 | +3.35% | 72.9만 |
|---|
| 2025.11.10 | ₩16,550 | ₩16,900 | ₩15,600 | ₩15,720 | -5.02% | 58.6만 |
|---|
| 2025.11.07 | ₩15,650 | ₩17,130 | ₩15,410 | ₩15,840 | +1.21% | 336.3만 |
|---|
| 2025.11.06 | ₩14,880 | ₩15,270 | ₩14,360 | ₩14,740 | -0.94% | 32만 |
|---|
| 2025.11.05 | ₩14,110 | ₩14,110 | ₩13,460 | ₩13,880 | -1.63% | 11.1만 |
|---|
| 2025.11.04 | ₩15,570 | ₩15,690 | ₩14,210 | ₩14,400 | -7.51% | 54.2만 |
|---|
| 2025.11.03 | ₩13,550 | ₩13,840 | ₩13,200 | ₩13,800 | +1.85% | 4.6만 |
|---|
| 2025.10.31 | ₩13,830 | ₩13,830 | ₩13,500 | ₩13,500 | -2.39% | 4.4만 |
|---|
| 2025.10.30 | ₩14,320 | ₩14,370 | ₩13,600 | ₩13,850 | -3.28% | 7.5만 |
|---|
| 2025.10.29 | ₩13,790 | ₩13,980 | ₩13,610 | ₩13,790 | 0.00% | 5만 |
|---|
| 2025.10.28 | ₩13,720 | ₩13,840 | ₩13,570 | ₩13,690 | -0.22% | 4만 |
|---|
| 2025.10.27 | ₩13,780 | ₩13,780 | ₩13,590 | ₩13,720 | -0.44% | 4.9만 |
|---|
| 2025.10.24 | ₩13,900 | ₩13,930 | ₩13,620 | ₩13,690 | -1.51% | 3.9만 |
|---|
| 2025.10.23 | ₩14,150 | ₩14,150 | ₩13,760 | ₩13,760 | -2.76% | 5.3만 |
|---|
| 2025.10.22 | ₩14,070 | ₩14,240 | ₩13,700 | ₩14,170 | +0.71% | 5.1만 |
|---|
| 2025.10.21 | ₩14,100 | ₩14,300 | ₩13,920 | ₩14,020 | -0.57% | 4.8만 |
|---|
| 2025.10.20 | ₩14,200 | ₩14,200 | ₩13,800 | ₩14,010 | -1.34% | 3.4만 |
|---|
| 2025.10.17 | ₩14,400 | ₩14,500 | ₩13,940 | ₩14,010 | -2.71% | 9.2만 |
|---|
| 2025.10.16 | ₩14,230 | ₩14,410 | ₩14,100 | ₩14,320 | +0.63% | 8.5만 |
|---|
| 2025.10.15 | ₩13,980 | ₩14,320 | ₩13,880 | ₩14,310 | +2.36% | 6.5만 |
|---|
| 2025.10.14 | ₩14,270 | ₩14,400 | ₩13,600 | ₩13,790 | -3.36% | 7.9만 |
|---|
| 2025.10.13 | ₩13,780 | ₩14,100 | ₩13,580 | ₩13,920 | +1.02% | 5.4만 |
|---|
| 2025.10.10 | ₩14,060 | ₩14,220 | ₩13,900 | ₩13,970 | -0.64% | 6.4만 |
|---|