시장 데이터를 불러오는 중
전체 종목
보성파워텍 과거 주가
006910.KQ · KOSDAQ
주요 제품·사업: 송배전용자재
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
006910.KQ · KOSDAQ
주요 제품·사업: 송배전용자재
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,140 | ₩7,190 | ₩6,940 | ₩6,940 | -2.80% | 71.5만 |
| 2026.10.07 | ₩7,720 | ₩7,720 | ₩7,190 | ₩7,190 | -6.87% | 86.5만 |
| 2026.10.06 | ₩7,460 | ₩7,550 | ₩7,350 | ₩7,550 | +1.21% | 70.8만 |
| 2026.10.02 | ₩7,250 | ₩7,450 | ₩7,150 | ₩7,400 | +2.07% | 69.1만 |
| 2026.10.01 | ₩7,350 | ₩7,370 | ₩7,110 | ₩7,200 | -2.04% | 57.1만 |
| 2026.09.30 | ₩7,110 | ₩7,310 | ₩7,110 | ₩7,170 | +0.84% | 45.1만 |
| 2026.09.29 | ₩7,250 | ₩7,250 | ₩7,000 | ₩7,010 | -3.31% | 53.6만 |
| 2026.09.28 | ₩7,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,260 |
| ₩7,260 |
| -4.60% |
| 62.3만 |
| 2026.09.23 | ₩7,600 | ₩7,610 | ₩7,320 | ₩7,420 | -2.37% | 58.8만 |
|---|
| 2026.09.22 | ₩7,560 | ₩7,770 | ₩7,470 | ₩7,550 | -0.13% | 133.6만 |
|---|
| 2026.09.21 | ₩7,640 | ₩7,700 | ₩7,400 | ₩7,410 | -3.01% | 67만 |
|---|
| 2026.09.18 | ₩7,500 | ₩7,750 | ₩7,380 | ₩7,640 | +1.87% | 207.8만 |
|---|
| 2026.09.17 | ₩7,200 | ₩7,470 | ₩7,170 | ₩7,320 | +1.67% | 61.9만 |
|---|
| 2026.09.16 | ₩7,300 | ₩7,320 | ₩7,090 | ₩7,140 | -2.19% | 46.9만 |
|---|
| 2026.09.15 | ₩7,180 | ₩7,410 | ₩7,010 | ₩7,240 | +0.84% | 63.1만 |
|---|
| 2026.09.14 | ₩7,400 | ₩7,540 | ₩7,230 | ₩7,260 | -1.89% | 60만 |
|---|
| 2026.09.11 | ₩7,640 | ₩7,750 | ₩7,550 | ₩7,570 | -0.92% | 105.2만 |
|---|
| 2026.09.10 | ₩7,530 | ₩7,730 | ₩7,320 | ₩7,640 | +1.46% | 124.5만 |
|---|
| 2026.09.09 | ₩7,500 | ₩8,030 | ₩7,470 | ₩7,650 | +2.00% | 377.3만 |
|---|
| 2026.09.08 | ₩7,450 | ₩7,970 | ₩7,370 | ₩7,370 | -1.07% | 430.8만 |
|---|
| 2026.09.07 | ₩6,930 | ₩7,390 | ₩6,800 | ₩7,330 | +5.77% | 138.3만 |
|---|
| 2026.09.04 | ₩6,800 | ₩6,870 | ₩6,650 | ₩6,780 | -0.29% | 40.6만 |
|---|
| 2026.09.03 | ₩7,030 | ₩7,030 | ₩6,620 | ₩6,720 | -4.41% | 66.3만 |
|---|
| 2026.09.02 | ₩6,890 | ₩7,060 | ₩6,820 | ₩6,830 | -0.87% | 45.2만 |
|---|
| 2026.09.01 | ₩7,220 | ₩7,250 | ₩7,050 | ₩7,140 | -1.11% | 45.2만 |
|---|
| 2026.08.31 | ₩7,360 | ₩7,370 | ₩7,070 | ₩7,300 | -0.82% | 61.7만 |
|---|
| 2026.08.28 | ₩7,400 | ₩7,730 | ₩7,320 | ₩7,490 | +1.22% | 129.7만 |
|---|
| 2026.08.27 | ₩7,210 | ₩7,560 | ₩7,070 | ₩7,470 | +3.61% | 159.7만 |
|---|
| 2026.08.26 | ₩7,230 | ₩7,690 | ₩7,060 | ₩7,270 | +0.55% | 283.5만 |
|---|
| 2026.08.25 | ₩6,780 | ₩7,130 | ₩6,350 | ₩7,060 | +4.13% | 199.3만 |
|---|
| 2026.08.24 | ₩6,560 | ₩6,750 | ₩6,460 | ₩6,640 | +1.22% | 47.2만 |
|---|
| 2026.08.21 | ₩6,930 | ₩6,930 | ₩6,570 | ₩6,600 | -4.76% | 84.6만 |
|---|
| 2026.08.20 | ₩7,010 | ₩7,200 | ₩6,950 | ₩7,000 | -0.14% | 74.1만 |
|---|
| 2026.08.19 | ₩7,000 | ₩7,220 | ₩6,840 | ₩6,880 | -1.71% | 94.9만 |
|---|
| 2026.08.18 | ₩7,880 | ₩7,880 | ₩7,300 | ₩7,330 | -6.98% | 169.7만 |
|---|
| 2026.08.14 | ₩8,010 | ₩8,100 | ₩7,640 | ₩7,910 | -1.25% | 322.4만 |
|---|
| 2026.08.13 | ₩7,310 | ₩8,440 | ₩7,260 | ₩7,850 | +7.39% | 918.2만 |
|---|
| 2026.08.12 | ₩7,200 | ₩7,370 | ₩7,130 | ₩7,250 | +0.69% | 86.7만 |
|---|
| 2026.08.11 | ₩7,080 | ₩7,220 | ₩6,970 | ₩7,050 | -0.42% | 57.3만 |
|---|
| 2026.08.10 | ₩6,820 | ₩7,180 | ₩6,730 | ₩7,170 | +5.13% | 86.4만 |
|---|
| 2026.08.07 | ₩6,760 | ₩6,960 | ₩6,500 | ₩6,620 | -2.07% | 39.7만 |
|---|
| 2026.08.06 | ₩6,800 | ₩6,950 | ₩6,520 | ₩6,710 | -1.32% | 58.9만 |
|---|
| 2026.08.05 | ₩6,600 | ₩6,900 | ₩6,510 | ₩6,850 | +3.79% | 89.3만 |
|---|
| 2026.08.04 | ₩6,010 | ₩6,450 | ₩6,010 | ₩6,400 | +6.49% | 138.8만 |
|---|
| 2026.08.03 | ₩5,610 | ₩6,040 | ₩5,540 | ₩5,860 | +4.46% | 64.2만 |
|---|
| 2026.07.31 | ₩5,270 | ₩5,780 | ₩5,150 | ₩5,750 | +9.11% | 110.8만 |
|---|
| 2026.07.30 | ₩4,830 | ₩5,310 | ₩4,830 | ₩4,935 | +2.17% | 112.6만 |
|---|
| 2026.07.29 | ₩5,890 | ₩5,950 | ₩4,850 | ₩5,150 | -12.56% | 151.3만 |
|---|
| 2026.07.28 | ₩6,190 | ₩6,230 | ₩5,730 | ₩5,790 | -6.46% | 81.4만 |
|---|
| 2026.07.27 | ₩6,700 | ₩6,730 | ₩6,100 | ₩6,460 | -3.58% | 42.1만 |
|---|
| 2026.07.24 | ₩6,790 | ₩6,970 | ₩6,500 | ₩6,500 | -4.27% | 77.7만 |
|---|
| 2026.07.23 | ₩6,400 | ₩7,210 | ₩6,400 | ₩6,970 | +8.91% | 264.4만 |
|---|
| 2026.07.22 | ₩6,350 | ₩6,600 | ₩6,320 | ₩6,340 | -0.16% | 52.2만 |
|---|
| 2026.07.21 | ₩5,970 | ₩6,300 | ₩5,920 | ₩6,210 | +4.02% | 40.9만 |
|---|
| 2026.07.20 | ₩6,360 | ₩6,420 | ₩6,010 | ₩6,060 | -4.72% | 69.6만 |
|---|
| 2026.07.16 | ₩6,710 | ₩6,810 | ₩6,460 | ₩6,480 | -3.43% | 52.8만 |
|---|
| 2026.07.15 | ₩6,660 | ₩6,970 | ₩6,660 | ₩6,910 | +3.75% | 59.2만 |
|---|
| 2026.07.14 | ₩6,650 | ₩6,720 | ₩6,250 | ₩6,500 | -2.26% | 71.3만 |
|---|
| 2026.07.13 | ₩7,110 | ₩7,350 | ₩6,620 | ₩6,660 | -6.33% | 81.7만 |
|---|
| 2026.07.10 | ₩6,580 | ₩7,200 | ₩6,580 | ₩7,050 | +7.14% | 93.2만 |
|---|
| 2026.07.09 | ₩6,200 | ₩6,780 | ₩6,200 | ₩6,420 | +3.55% | 90.1만 |
|---|
| 2026.07.08 | ₩6,610 | ₩6,740 | ₩6,200 | ₩6,250 | -5.45% | 96.3만 |
|---|
| 2026.07.07 | ₩7,160 | ₩7,330 | ₩6,750 | ₩6,890 | -3.77% | 73.7만 |
|---|
| 2026.07.06 | ₩7,450 | ₩7,760 | ₩7,080 | ₩7,280 | -2.28% | 94만 |
|---|
| 2026.07.03 | ₩7,480 | ₩7,500 | ₩6,880 | ₩7,370 | -1.47% | 92.4만 |
|---|
| 2026.07.02 | ₩7,760 | ₩7,790 | ₩7,310 | ₩7,430 | -4.25% | 131.8만 |
|---|
| 2026.07.01 | ₩7,410 | ₩8,080 | ₩7,250 | ₩7,970 | +7.56% | 244.5만 |
|---|
| 2026.06.30 | ₩7,510 | ₩7,560 | ₩7,150 | ₩7,290 | -2.93% | 77.2만 |
|---|
| 2026.06.29 | ₩6,600 | ₩7,540 | ₩6,600 | ₩7,450 | +12.88% | 140.7만 |
|---|
| 2026.06.26 | ₩7,030 | ₩7,110 | ₩6,420 | ₩6,600 | -6.12% | 166.6만 |
|---|
| 2026.06.25 | ₩7,310 | ₩7,540 | ₩7,040 | ₩7,160 | -2.05% | 90.9만 |
|---|
| 2026.06.24 | ₩7,210 | ₩7,480 | ₩7,090 | ₩7,280 | +0.97% | 105.8만 |
|---|
| 2026.06.23 | ₩7,690 | ₩8,080 | ₩7,220 | ₩7,230 | -5.98% | 133.4만 |
|---|
| 2026.06.22 | ₩7,800 | ₩8,130 | ₩7,750 | ₩7,890 | +1.15% | 88.9만 |
|---|
| 2026.06.19 | ₩8,460 | ₩8,480 | ₩7,870 | ₩8,040 | -4.96% | 129.6만 |
|---|
| 2026.06.18 | ₩9,680 | ₩9,780 | ₩8,390 | ₩8,480 | -12.40% | 299만 |
|---|
| 2026.06.17 | ₩8,990 | ₩9,550 | ₩8,650 | ₩9,140 | +1.67% | 226.6만 |
|---|
| 2026.06.16 | ₩8,760 | ₩9,170 | ₩8,520 | ₩8,950 | +2.17% | 229.8만 |
|---|
| 2026.06.15 | ₩8,920 | ₩8,940 | ₩8,500 | ₩8,580 | -3.81% | 156.7만 |
|---|
| 2026.06.12 | ₩8,370 | ₩8,570 | ₩8,140 | ₩8,270 | -1.19% | 113만 |
|---|
| 2026.06.11 | ₩7,710 | ₩7,980 | ₩7,530 | ₩7,940 | +2.98% | 77.4만 |
|---|
| 2026.06.10 | ₩8,140 | ₩8,540 | ₩7,830 | ₩8,020 | -1.47% | 303 |
|---|
| 2026.06.09 | ₩7,720 | ₩8,450 | ₩7,720 | ₩8,390 | +8.68% | 121.2만 |
|---|
| 2026.06.08 | ₩7,860 | ₩8,000 | ₩7,510 | ₩7,670 | -2.42% | 124.3만 |
|---|
| 2026.06.05 | ₩8,700 | ₩8,900 | ₩8,160 | ₩8,360 | -3.91% | 108.1만 |
|---|
| 2026.06.04 | ₩8,770 | ₩9,270 | ₩8,770 | ₩8,900 | +1.48% | 92만 |
|---|
| 2026.06.02 | ₩9,250 | ₩9,250 | ₩8,700 | ₩8,850 | -4.32% | 151만 |
|---|
| 2026.06.01 | ₩9,480 | ₩9,990 | ₩9,100 | ₩9,300 | -1.90% | 182.2만 |
|---|
| 2026.05.29 | ₩9,800 | ₩9,820 | ₩9,140 | ₩9,480 | -3.27% | 157만 |
|---|
| 2026.05.28 | ₩10,080 | ₩10,300 | ₩9,380 | ₩9,790 | -2.88% | 183.1만 |
|---|
| 2026.05.27 | ₩10,960 | ₩11,070 | ₩10,020 | ₩10,080 | -8.03% | 197.4만 |
|---|
| 2026.05.26 | ₩11,260 | ₩11,470 | ₩10,750 | ₩10,860 | -3.55% | 187.5만 |
|---|
| 2026.05.22 | ₩11,220 | ₩11,330 | ₩10,900 | ₩11,040 | -1.60% | 182.9만 |
|---|
| 2026.05.21 | ₩10,550 | ₩10,870 | ₩10,500 | ₩10,780 | +2.18% | 187.8만 |
|---|
| 2026.05.20 | ₩10,460 | ₩10,600 | ₩10,010 | ₩10,210 | -2.39% | 178.7만 |
|---|
| 2026.05.19 | ₩11,150 | ₩11,300 | ₩10,460 | ₩10,600 | -4.93% | 156.8만 |
|---|
| 2026.05.18 | ₩11,120 | ₩11,380 | ₩10,600 | ₩11,230 | +0.99% | 204만 |
|---|
| 2026.05.15 | ₩12,240 | ₩12,270 | ₩11,150 | ₩11,430 | -6.62% | 295.9만 |
|---|
| 2026.05.14 | ₩12,700 | ₩12,820 | ₩11,910 | ₩12,240 | -3.62% | 231.6만 |
|---|
| 2026.05.13 | ₩12,700 | ₩12,930 | ₩12,260 | ₩12,460 | -1.89% | 249만 |
|---|
| 2026.05.12 | ₩13,800 | ₩14,100 | ₩12,430 | ₩13,010 | -5.72% | 561.3만 |
|---|
| 2026.05.11 | ₩14,310 | ₩14,320 | ₩13,550 | ₩13,800 | -3.56% | 448.3만 |
|---|
| 2026.05.08 | ₩15,130 | ₩15,240 | ₩14,000 | ₩14,310 | -5.42% | 574.6만 |
|---|
| 2026.05.07 | ₩16,160 | ₩18,200 | ₩15,090 | ₩15,600 | -3.47% | 1564.6만 |
|---|
| 2026.05.06 | ₩14,590 | ₩16,390 | ₩13,760 | ₩15,830 | +8.50% | 3939.7만 |
|---|
| 2026.05.04 | ₩12,290 | ₩15,280 | ₩12,200 | ₩14,350 | +16.76% | 4529.3만 |
|---|
| 2026.04.30 | ₩12,440 | ₩13,050 | ₩12,000 | ₩12,080 | -2.89% | 544.9만 |
|---|
| 2026.04.29 | ₩11,990 | ₩12,930 | ₩11,770 | ₩12,430 | +3.67% | 1084.4만 |
|---|
| 2026.04.28 | ₩12,200 | ₩12,480 | ₩11,900 | ₩12,040 | -1.31% | 448.2만 |
|---|
| 2026.04.27 | ₩12,390 | ₩12,410 | ₩11,610 | ₩12,190 | -1.61% | 563.3만 |
|---|
| 2026.04.24 | ₩11,870 | ₩12,300 | ₩11,510 | ₩12,110 | +2.02% | 1120.3만 |
|---|
| 2026.04.23 | ₩10,500 | ₩12,650 | ₩10,450 | ₩11,870 | +13.05% | 4032.8만 |
|---|
| 2026.04.22 | ₩10,070 | ₩10,090 | ₩9,800 | ₩10,030 | -0.40% | 150.1만 |
|---|
| 2026.04.21 | ₩10,180 | ₩10,470 | ₩10,000 | ₩10,150 | -0.29% | 182.7만 |
|---|
| 2026.04.20 | ₩10,290 | ₩10,520 | ₩10,030 | ₩10,080 | -2.04% | 177.4만 |
|---|
| 2026.04.17 | ₩10,740 | ₩10,750 | ₩10,200 | ₩10,280 | -4.28% | 194만 |
|---|
| 2026.04.16 | ₩10,710 | ₩11,350 | ₩10,500 | ₩10,670 | -0.37% | 596.6만 |
|---|
| 2026.04.15 | ₩10,220 | ₩10,850 | ₩10,160 | ₩10,400 | +1.76% | 486만 |
|---|
| 2026.04.14 | ₩9,900 | ₩10,310 | ₩9,720 | ₩10,030 | +1.31% | 261.8만 |
|---|
| 2026.04.13 | ₩9,450 | ₩9,710 | ₩9,300 | ₩9,640 | +2.01% | 104만 |
|---|
| 2026.04.10 | ₩9,910 | ₩9,920 | ₩9,570 | ₩9,750 | -1.61% | 140.2만 |
|---|
| 2026.04.09 | ₩10,230 | ₩10,230 | ₩9,570 | ₩9,680 | -5.38% | 181만 |
|---|
| 2026.04.08 | ₩9,500 | ₩10,420 | ₩9,420 | ₩10,230 | +7.68% | 472.8만 |
|---|
| 2026.04.07 | ₩9,450 | ₩9,540 | ₩8,900 | ₩9,010 | -4.66% | 156.3만 |
|---|
| 2026.04.06 | ₩9,720 | ₩10,000 | ₩9,220 | ₩9,330 | -4.01% | 179.7만 |
|---|
| 2026.04.03 | ₩9,500 | ₩9,960 | ₩9,330 | ₩9,720 | +2.32% | 231.1만 |
|---|
| 2026.04.02 | ₩10,310 | ₩10,310 | ₩9,120 | ₩9,220 | -10.57% | 335.4만 |
|---|
| 2026.04.01 | ₩9,980 | ₩10,260 | ₩9,830 | ₩10,160 | +1.80% | 270.5만 |
|---|
| 2026.03.31 | ₩9,800 | ₩10,040 | ₩9,340 | ₩9,460 | -3.47% | 259.9만 |
|---|
| 2026.03.30 | ₩9,430 | ₩9,890 | ₩9,300 | ₩9,750 | +3.39% | 210.7만 |
|---|
| 2026.03.27 | ₩10,220 | ₩10,500 | ₩9,890 | ₩10,630 | +4.01% | 286.3만 |
|---|
| 2026.03.26 | ₩11,300 | ₩11,320 | ₩10,510 | ₩10,630 | -5.93% | 295.4만 |
|---|
| 2026.03.25 | ₩11,320 | ₩11,640 | ₩10,960 | ₩11,270 | -0.44% | 325.4만 |
|---|
| 2026.03.24 | ₩12,110 | ₩12,230 | ₩10,820 | ₩11,180 | -7.68% | 480.7만 |
|---|
| 2026.03.23 | ₩12,520 | ₩12,780 | ₩11,300 | ₩11,330 | -9.50% | 592.9만 |
|---|
| 2026.03.20 | ₩12,360 | ₩13,520 | ₩12,130 | ₩12,850 | +3.96% | 2179.2만 |
|---|
| 2026.03.19 | ₩12,380 | ₩12,730 | ₩12,050 | ₩12,120 | -2.10% | 546.2만 |
|---|
| 2026.03.18 | ₩12,940 | ₩13,130 | ₩12,370 | ₩12,760 | -1.39% | 1479.1만 |
|---|
| 2026.03.17 | ₩12,370 | ₩13,650 | ₩12,040 | ₩12,660 | +2.34% | 2435.9만 |
|---|
| 2026.03.16 | ₩11,870 | ₩13,800 | ₩11,710 | ₩12,090 | +1.85% | 4140.1만 |
|---|
| 2026.03.13 | ₩11,120 | ₩12,360 | ₩10,840 | ₩11,620 | +4.50% | 1548.4만 |
|---|
| 2026.03.12 | ₩11,480 | ₩12,600 | ₩11,000 | ₩11,470 | -0.09% | 1367.2만 |
|---|
| 2026.03.11 | ₩10,490 | ₩12,420 | ₩10,240 | ₩11,540 | +10.01% | 3519.8만 |
|---|
| 2026.03.10 | ₩9,740 | ₩11,090 | ₩9,530 | ₩10,280 | +5.54% | 2022.3만 |
|---|
| 2026.03.09 | ₩9,570 | ₩10,130 | ₩8,800 | ₩9,240 | -3.45% | 489.2만 |
|---|
| 2026.03.06 | ₩9,660 | ₩10,040 | ₩9,130 | ₩9,730 | +0.72% | 643.6만 |
|---|
| 2026.03.05 | ₩9,230 | ₩9,990 | ₩9,040 | ₩9,660 | +4.66% | 839.5만 |
|---|
| 2026.03.04 | ₩9,350 | ₩9,630 | ₩7,800 | ₩8,250 | -11.76% | 758만 |
|---|
| 2026.03.03 | ₩10,770 | ₩11,270 | ₩10,020 | ₩10,020 | -6.96% | 545.3만 |
|---|
| 2026.02.27 | ₩11,650 | ₩12,110 | ₩11,160 | ₩11,270 | -3.26% | 596.7만 |
|---|
| 2026.02.26 | ₩11,510 | ₩12,070 | ₩11,080 | ₩11,270 | -2.09% | 632.7만 |
|---|
| 2026.02.25 | ₩11,910 | ₩12,390 | ₩11,350 | ₩11,430 | -4.03% | 811.3만 |
|---|
| 2026.02.24 | ₩12,320 | ₩12,630 | ₩11,310 | ₩11,560 | -6.17% | 861.4만 |
|---|
| 2026.02.23 | ₩12,680 | ₩13,240 | ₩12,050 | ₩12,320 | -2.84% | 2605.7만 |
|---|
| 2026.02.20 | ₩9,870 | ₩12,680 | ₩9,590 | ₩12,680 | +28.47% | 3923.8만 |
|---|
| 2026.02.19 | ₩9,510 | ₩10,200 | ₩9,350 | ₩9,760 | +2.63% | 1914.6만 |
|---|
| 2026.02.13 | ₩9,440 | ₩9,650 | ₩8,880 | ₩9,180 | -2.75% | 1166만 |
|---|
| 2026.02.12 | ₩9,120 | ₩9,810 | ₩8,990 | ₩9,400 | +3.07% | 2155.8만 |
|---|
| 2026.02.11 | ₩8,430 | ₩10,080 | ₩8,340 | ₩9,170 | +8.78% | 5712.7만 |
|---|
| 2026.02.10 | ₩8,300 | ₩8,320 | ₩7,950 | ₩8,160 | -1.69% | 299.8만 |
|---|
| 2026.02.09 | ₩7,800 | ₩8,730 | ₩7,800 | ₩8,270 | +6.03% | 1682.7만 |
|---|
| 2026.02.06 | ₩7,660 | ₩7,760 | ₩7,300 | ₩7,620 | -0.52% | 175.3만 |
|---|
| 2026.02.05 | ₩8,090 | ₩8,400 | ₩7,810 | ₩7,850 | -2.97% | 349.3만 |
|---|
| 2026.02.04 | ₩8,190 | ₩8,350 | ₩7,930 | ₩8,140 | -0.61% | 635.9만 |
|---|
| 2026.02.03 | ₩7,510 | ₩7,790 | ₩7,480 | ₩7,760 | +3.33% | 199.7만 |
|---|
| 2026.02.02 | ₩7,610 | ₩7,930 | ₩7,330 | ₩7,390 | -2.89% | 262.6만 |
|---|
| 2026.01.30 | ₩8,170 | ₩8,390 | ₩7,830 | ₩7,850 | -3.92% | 421.9만 |
|---|
| 2026.01.29 | ₩7,980 | ₩8,400 | ₩7,890 | ₩8,130 | +1.88% | 685.9만 |
|---|
| 2026.01.28 | ₩8,200 | ₩8,400 | ₩7,850 | ₩7,860 | -4.15% | 499.4만 |
|---|
| 2026.01.27 | ₩9,330 | ₩9,400 | ₩8,110 | ₩8,150 | -12.65% | 1353.9만 |
|---|
| 2026.01.26 | ₩7,690 | ₩8,530 | ₩7,450 | ₩8,190 | +6.50% | 1421.4만 |
|---|
| 2026.01.23 | ₩7,860 | ₩8,540 | ₩7,590 | ₩7,760 | -1.27% | 1577.4만 |
|---|
| 2026.01.22 | ₩8,360 | ₩8,900 | ₩7,700 | ₩7,860 | -5.98% | 1917.4만 |
|---|
| 2026.01.21 | ₩8,350 | ₩9,290 | ₩7,800 | ₩8,010 | -4.07% | 5518만 |
|---|
| 2026.01.20 | ₩6,070 | ₩7,800 | ₩6,060 | ₩7,800 | +28.50% | 5627.9만 |
|---|
| 2026.01.19 | ₩6,240 | ₩6,485 | ₩5,900 | ₩6,000 | -3.85% | 1072.7만 |
|---|
| 2026.01.16 | ₩5,370 | ₩5,910 | ₩5,370 | ₩5,830 | +8.57% | 1317.2만 |
|---|
| 2026.01.15 | ₩5,370 | ₩5,400 | ₩5,260 | ₩5,380 | +0.19% | 102만 |
|---|
| 2026.01.14 | ₩5,440 | ₩5,580 | ₩5,350 | ₩5,380 | -1.10% | 173.4만 |
|---|
| 2026.01.13 | ₩5,480 | ₩5,490 | ₩5,290 | ₩5,420 | -1.09% | 126.4만 |
|---|
| 2026.01.12 | ₩5,510 | ₩5,830 | ₩5,380 | ₩5,460 | -0.91% | 402.6만 |
|---|
| 2026.01.09 | ₩5,410 | ₩5,520 | ₩5,200 | ₩5,390 | -0.37% | 115.3만 |
|---|
| 2026.01.08 | ₩5,670 | ₩5,680 | ₩5,340 | ₩5,360 | -5.47% | 150.1만 |
|---|
| 2026.01.07 | ₩5,540 | ₩5,770 | ₩5,490 | ₩5,650 | +1.99% | 300.6만 |
|---|
| 2026.01.06 | ₩5,800 | ₩5,810 | ₩5,440 | ₩5,520 | -4.83% | 203.5만 |
|---|
| 2026.01.05 | ₩5,460 | ₩5,730 | ₩5,430 | ₩5,650 | +3.48% | 312.2만 |
|---|
| 2026.01.02 | ₩5,210 | ₩5,530 | ₩5,140 | ₩5,410 | +3.84% | 169.1만 |
|---|
| 2025.12.30 | ₩5,190 | ₩5,380 | ₩5,150 | ₩5,210 | +0.39% | 105.9만 |
|---|
| 2025.12.29 | ₩5,050 | ₩5,290 | ₩5,010 | ₩5,270 | +4.36% | 108만 |
|---|
| 2025.12.26 | ₩5,200 | ₩5,210 | ₩5,000 | ₩5,050 | -2.88% | 104.4만 |
|---|
| 2025.12.24 | ₩5,300 | ₩5,300 | ₩5,160 | ₩5,200 | -1.89% | 71.3만 |
|---|
| 2025.12.23 | ₩5,400 | ₩5,450 | ₩5,200 | ₩5,270 | -2.41% | 123만 |
|---|
| 2025.12.22 | ₩5,240 | ₩5,680 | ₩5,210 | ₩5,420 | +3.44% | 446.5만 |
|---|
| 2025.12.19 | ₩4,975 | ₩5,150 | ₩4,920 | ₩5,120 | +2.91% | 134.9만 |
|---|
| 2025.12.18 | ₩4,890 | ₩5,020 | ₩4,870 | ₩4,915 | +0.51% | 71.5만 |
|---|
| 2025.12.17 | ₩5,060 | ₩5,260 | ₩4,955 | ₩5,010 | -0.99% | 141.7만 |
|---|
| 2025.12.16 | ₩5,340 | ₩5,340 | ₩4,980 | ₩5,000 | -6.37% | 282.7만 |
|---|
| 2025.12.15 | ₩5,450 | ₩5,520 | ₩5,300 | ₩5,360 | -1.65% | 202.7만 |
|---|
| 2025.12.12 | ₩5,340 | ₩5,780 | ₩5,260 | ₩5,650 | +5.81% | 602만 |
|---|
| 2025.12.11 | ₩5,160 | ₩5,400 | ₩5,160 | ₩5,290 | +2.52% | 193만 |
|---|
| 2025.12.10 | ₩5,140 | ₩5,220 | ₩5,110 | ₩5,140 | 0.00% | 76.6만 |
|---|
| 2025.12.09 | ₩5,230 | ₩5,240 | ₩5,100 | ₩5,170 | -1.15% | 75.8만 |
|---|
| 2025.12.08 | ₩5,490 | ₩5,490 | ₩5,180 | ₩5,230 | -4.74% | 220만 |
|---|
| 2025.12.05 | ₩5,350 | ₩5,580 | ₩5,320 | ₩5,490 | +2.62% | 359.4만 |
|---|
| 2025.12.04 | ₩5,480 | ₩5,480 | ₩5,260 | ₩5,270 | -3.83% | 119.3만 |
|---|
| 2025.12.03 | ₩5,300 | ₩5,460 | ₩5,200 | ₩5,400 | +1.89% | 216.6만 |
|---|
| 2025.12.02 | ₩5,140 | ₩5,250 | ₩5,100 | ₩5,190 | +0.97% | 73.1만 |
|---|
| 2025.12.01 | ₩5,280 | ₩5,310 | ₩5,110 | ₩5,150 | -2.46% | 95.8만 |
|---|
| 2025.11.28 | ₩5,420 | ₩5,420 | ₩5,170 | ₩5,240 | -3.32% | 132.4만 |
|---|
| 2025.11.27 | ₩5,290 | ₩5,580 | ₩5,180 | ₩5,360 | +1.32% | 207.9만 |
|---|
| 2025.11.26 | ₩5,110 | ₩5,320 | ₩5,070 | ₩5,260 | +2.94% | 178.7만 |
|---|
| 2025.11.25 | ₩4,985 | ₩5,180 | ₩4,950 | ₩5,040 | +1.10% | 154만 |
|---|
| 2025.11.24 | ₩5,000 | ₩5,030 | ₩4,830 | ₩4,925 | -1.50% | 88.7만 |
|---|
| 2025.11.21 | ₩5,080 | ₩5,170 | ₩4,925 | ₩4,940 | -2.76% | 166.6만 |
|---|
| 2025.11.20 | ₩5,140 | ₩5,480 | ₩5,140 | ₩5,330 | +3.70% | 269.7만 |
|---|
| 2025.11.19 | ₩5,050 | ₩5,120 | ₩4,790 | ₩5,030 | -0.40% | 126.1만 |
|---|
| 2025.11.18 | ₩5,290 | ₩5,350 | ₩4,970 | ₩4,980 | -5.86% | 178.5만 |
|---|
| 2025.11.17 | ₩5,090 | ₩5,500 | ₩5,080 | ₩5,290 | +3.93% | 281.1만 |
|---|
| 2025.11.14 | ₩5,100 | ₩5,180 | ₩5,030 | ₩5,040 | -1.18% | 106.7만 |
|---|
| 2025.11.13 | ₩5,180 | ₩5,330 | ₩5,125 | ₩5,230 | +0.97% | 129.3만 |
|---|
| 2025.11.12 | ₩5,330 | ₩5,340 | ₩5,160 | ₩5,190 | -2.63% | 122.6만 |
|---|
| 2025.11.11 | ₩5,200 | ₩5,400 | ₩5,130 | ₩5,310 | +2.12% | 206.4만 |
|---|
| 2025.11.10 | ₩5,140 | ₩5,340 | ₩4,925 | ₩5,130 | -0.19% | 182.1만 |
|---|
| 2025.11.07 | ₩4,850 | ₩5,300 | ₩4,820 | ₩5,100 | +5.15% | 313.3만 |
|---|
| 2025.11.06 | ₩5,660 | ₩5,700 | ₩5,000 | ₩5,070 | -10.42% | 415.6만 |
|---|
| 2025.11.05 | ₩5,750 | ₩5,780 | ₩5,350 | ₩5,530 | -3.83% | 330.2만 |
|---|
| 2025.11.04 | ₩5,750 | ₩6,230 | ₩5,600 | ₩5,820 | +1.22% | 1330.2만 |
|---|
| 2025.11.03 | ₩5,350 | ₩5,670 | ₩5,280 | ₩5,650 | +5.61% | 359.8만 |
|---|
| 2025.10.31 | ₩5,380 | ₩5,460 | ₩5,250 | ₩5,350 | -0.56% | 152.3만 |
|---|
| 2025.10.30 | ₩5,610 | ₩5,610 | ₩5,260 | ₩5,380 | -4.10% | 270.6만 |
|---|
| 2025.10.29 | ₩5,660 | ₩5,900 | ₩5,510 | ₩5,630 | -0.53% | 679.7만 |
|---|
| 2025.10.28 | ₩5,440 | ₩5,600 | ₩5,370 | ₩5,500 | +1.10% | 248.5만 |
|---|
| 2025.10.27 | ₩5,610 | ₩5,620 | ₩5,395 | ₩5,430 | -3.21% | 262.4만 |
|---|
| 2025.10.24 | ₩5,500 | ₩5,710 | ₩5,270 | ₩5,540 | +0.73% | 576.1만 |
|---|
| 2025.10.23 | ₩5,270 | ₩5,500 | ₩5,200 | ₩5,410 | +2.66% | 250.7만 |
|---|
| 2025.10.22 | ₩5,330 | ₩5,380 | ₩5,110 | ₩5,380 | +0.94% | 189.2만 |
|---|
| 2025.10.21 | ₩5,260 | ₩5,630 | ₩5,240 | ₩5,330 | +1.33% | 451만 |
|---|
| 2025.10.20 | ₩5,300 | ₩5,360 | ₩5,160 | ₩5,210 | -1.70% | 163.5만 |
|---|
| 2025.10.17 | ₩5,490 | ₩5,610 | ₩5,020 | ₩5,230 | -4.74% | 362.4만 |
|---|
| 2025.10.16 | ₩5,810 | ₩6,020 | ₩5,530 | ₩5,640 | -2.93% | 778만 |
|---|
| 2025.10.15 | ₩5,510 | ₩5,950 | ₩5,440 | ₩5,670 | +2.90% | 883.8만 |
|---|
| 2025.10.14 | ₩5,610 | ₩5,740 | ₩5,380 | ₩5,460 | -2.67% | 854.6만 |
|---|
| 2025.10.13 | ₩5,520 | ₩5,600 | ₩5,300 | ₩5,500 | -0.36% | 599.6만 |
|---|
| 2025.10.10 | ₩4,700 | ₩5,780 | ₩4,680 | ₩5,600 | +19.15% | 2828.5만 |
|---|