시장 데이터를 불러오는 중
전체 종목
모헨즈 과거 주가
006920.KQ · KOSDAQ
주요 제품·사업: 레미콘
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
006920.KQ · KOSDAQ
주요 제품·사업: 레미콘
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,015 | ₩3,030 | ₩2,960 | ₩3,000 | -0.50% | 2.4만 |
| 2026.10.07 | ₩3,010 | ₩3,050 | ₩2,980 | ₩3,005 | -0.17% | 1.6만 |
| 2026.10.06 | ₩3,055 | ₩3,070 | ₩2,985 | ₩3,015 | -1.31% | 2.9만 |
| 2026.10.02 | ₩2,990 | ₩3,070 | ₩2,990 | ₩3,070 | +2.68% | 1.4만 |
| 2026.10.01 | ₩2,960 | ₩2,990 | ₩2,950 | ₩2,985 | +0.84% | 1.7만 |
| 2026.09.30 | ₩2,980 | ₩3,020 | ₩2,960 | ₩2,965 | -0.50% | 2.4만 |
| 2026.09.29 | ₩3,000 | ₩3,025 | ₩2,965 | ₩2,980 | -0.67% | 5.1만 |
| 2026.09.28 | ₩3,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,975 |
| ₩3,035 |
| +0.50% |
| 4.1만 |
| 2026.09.23 | ₩3,025 | ₩3,065 | ₩2,995 | ₩3,025 | 0.00% | 3.4만 |
|---|
| 2026.09.22 | ₩3,100 | ₩3,100 | ₩3,000 | ₩3,020 | -2.58% | 6.3만 |
|---|
| 2026.09.21 | ₩3,080 | ₩3,095 | ₩3,000 | ₩3,025 | -1.79% | 8.2만 |
|---|
| 2026.09.18 | ₩3,080 | ₩3,225 | ₩3,065 | ₩3,080 | 0.00% | 5.3만 |
|---|
| 2026.09.17 | ₩3,145 | ₩3,165 | ₩3,060 | ₩3,065 | -2.54% | 5.5만 |
|---|
| 2026.09.16 | ₩3,175 | ₩3,180 | ₩3,090 | ₩3,135 | -1.26% | 3.9만 |
|---|
| 2026.09.15 | ₩3,290 | ₩3,290 | ₩3,095 | ₩3,150 | -4.26% | 6.4만 |
|---|
| 2026.09.14 | ₩3,250 | ₩3,285 | ₩3,175 | ₩3,200 | -1.54% | 5.7만 |
|---|
| 2026.09.11 | ₩3,385 | ₩3,385 | ₩3,280 | ₩3,285 | -2.95% | 3.5만 |
|---|
| 2026.09.10 | ₩3,370 | ₩3,390 | ₩3,265 | ₩3,385 | +0.45% | 6.1만 |
|---|
| 2026.09.09 | ₩3,450 | ₩3,500 | ₩3,345 | ₩3,370 | -2.32% | 20.1만 |
|---|
| 2026.09.08 | ₩3,435 | ₩3,545 | ₩3,240 | ₩3,470 | +1.02% | 22.1만 |
|---|
| 2026.09.07 | ₩3,390 | ₩3,470 | ₩3,325 | ₩3,435 | +1.33% | 6.9만 |
|---|
| 2026.09.04 | ₩3,500 | ₩3,550 | ₩3,335 | ₩3,390 | -3.14% | 8.1만 |
|---|
| 2026.09.03 | ₩3,335 | ₩3,630 | ₩3,305 | ₩3,460 | +3.75% | 20.4만 |
|---|
| 2026.09.02 | ₩3,295 | ₩3,450 | ₩3,275 | ₩3,335 | +1.21% | 12.1만 |
|---|
| 2026.09.01 | ₩3,355 | ₩3,430 | ₩3,280 | ₩3,325 | -0.89% | 2.9만 |
|---|
| 2026.08.31 | ₩3,330 | ₩3,400 | ₩3,245 | ₩3,350 | +0.60% | 5.9만 |
|---|
| 2026.08.28 | ₩3,240 | ₩3,350 | ₩3,180 | ₩3,330 | +2.78% | 4.9만 |
|---|
| 2026.08.27 | ₩3,280 | ₩3,360 | ₩3,270 | ₩3,270 | -0.30% | 3.8만 |
|---|
| 2026.08.26 | ₩3,230 | ₩3,345 | ₩3,185 | ₩3,310 | +2.48% | 7.1만 |
|---|
| 2026.08.25 | ₩3,225 | ₩3,245 | ₩3,025 | ₩3,220 | -0.16% | 7.3만 |
|---|
| 2026.08.24 | ₩3,230 | ₩3,230 | ₩3,120 | ₩3,150 | -2.48% | 4.3만 |
|---|
| 2026.08.21 | ₩3,340 | ₩3,345 | ₩3,130 | ₩3,210 | -3.89% | 6만 |
|---|
| 2026.08.20 | ₩3,250 | ₩3,410 | ₩3,175 | ₩3,280 | +0.92% | 10.6만 |
|---|
| 2026.08.19 | ₩3,325 | ₩3,325 | ₩3,150 | ₩3,205 | -3.61% | 5.4만 |
|---|
| 2026.08.18 | ₩3,435 | ₩3,460 | ₩3,280 | ₩3,325 | -3.20% | 4.5만 |
|---|
| 2026.08.14 | ₩3,425 | ₩3,475 | ₩3,355 | ₩3,435 | +0.29% | 8만 |
|---|
| 2026.08.13 | ₩3,490 | ₩3,550 | ₩3,385 | ₩3,425 | -1.86% | 10만 |
|---|
| 2026.08.12 | ₩3,385 | ₩3,595 | ₩3,320 | ₩3,510 | +3.69% | 22.4만 |
|---|
| 2026.08.11 | ₩3,330 | ₩3,500 | ₩3,270 | ₩3,380 | +1.50% | 24.3만 |
|---|
| 2026.08.10 | ₩3,230 | ₩3,330 | ₩3,225 | ₩3,325 | +2.94% | 6.6만 |
|---|
| 2026.08.07 | ₩3,265 | ₩3,285 | ₩3,150 | ₩3,225 | -1.23% | 3.8만 |
|---|
| 2026.08.06 | ₩3,230 | ₩3,265 | ₩3,160 | ₩3,235 | +0.15% | 4만 |
|---|
| 2026.08.05 | ₩3,200 | ₩3,280 | ₩3,170 | ₩3,230 | +0.94% | 7만 |
|---|
| 2026.08.04 | ₩3,070 | ₩3,215 | ₩3,045 | ₩3,170 | +3.26% | 11.6만 |
|---|
| 2026.08.03 | ₩3,005 | ₩3,120 | ₩2,955 | ₩3,025 | +0.67% | 7.1만 |
|---|
| 2026.07.31 | ₩2,960 | ₩3,015 | ₩2,920 | ₩3,005 | +1.52% | 7.5만 |
|---|
| 2026.07.30 | ₩2,755 | ₩3,050 | ₩2,755 | ₩2,895 | +5.08% | 15.1만 |
|---|
| 2026.07.29 | ₩2,980 | ₩3,055 | ₩2,705 | ₩2,815 | -5.54% | 21.2만 |
|---|
| 2026.07.28 | ₩3,000 | ₩3,080 | ₩2,930 | ₩2,985 | -0.50% | 20.4만 |
|---|
| 2026.07.27 | ₩3,125 | ₩3,435 | ₩3,095 | ₩3,145 | +0.64% | 34.8만 |
|---|
| 2026.07.24 | ₩3,090 | ₩3,170 | ₩3,000 | ₩3,015 | -2.43% | 9.2만 |
|---|
| 2026.07.23 | ₩3,050 | ₩3,180 | ₩3,050 | ₩3,120 | +2.30% | 8.4만 |
|---|
| 2026.07.22 | ₩3,145 | ₩3,400 | ₩3,050 | ₩3,050 | -3.02% | 19.4만 |
|---|
| 2026.07.21 | ₩3,045 | ₩3,165 | ₩2,955 | ₩3,130 | +2.79% | 8.8만 |
|---|
| 2026.07.20 | ₩3,040 | ₩3,155 | ₩2,950 | ₩3,070 | +0.99% | 15.5만 |
|---|
| 2026.07.16 | ₩3,325 | ₩3,440 | ₩3,050 | ₩3,110 | -6.47% | 21.1만 |
|---|
| 2026.07.15 | ₩3,330 | ₩3,455 | ₩3,330 | ₩3,395 | +1.95% | 13만 |
|---|
| 2026.07.14 | ₩3,260 | ₩3,632 | ₩3,215 | ₩3,300 | +1.23% | 35.4만 |
|---|
| 2026.07.13 | ₩3,535 | ₩3,730 | ₩3,250 | ₩3,300 | -6.65% | 23.9만 |
|---|
| 2026.07.10 | ₩3,435 | ₩3,600 | ₩3,415 | ₩3,565 | +3.78% | 19.6만 |
|---|
| 2026.07.09 | ₩3,400 | ₩3,560 | ₩3,310 | ₩3,435 | +1.03% | 21만 |
|---|
| 2026.07.08 | ₩3,840 | ₩3,930 | ₩3,330 | ₩3,435 | -10.55% | 40.1만 |
|---|
| 2026.07.07 | ₩3,470 | ₩3,950 | ₩3,450 | ₩3,845 | +10.81% | 79.8만 |
|---|
| 2026.07.06 | ₩3,560 | ₩3,630 | ₩3,415 | ₩3,530 | -0.84% | 26.8만 |
|---|
| 2026.07.03 | ₩3,680 | ₩3,720 | ₩3,495 | ₩3,560 | -3.26% | 31.7만 |
|---|
| 2026.07.02 | ₩3,950 | ₩4,355 | ₩3,700 | ₩3,720 | -5.82% | 81.8만 |
|---|
| 2026.07.01 | ₩4,050 | ₩4,450 | ₩3,730 | ₩4,160 | +2.72% | 194.7만 |
|---|
| 2026.06.30 | ₩4,700 | ₩4,705 | ₩3,915 | ₩4,050 | -13.83% | 125.7만 |
|---|
| 2026.06.29 | ₩4,155 | ₩5,240 | ₩4,155 | ₩4,820 | +16.00% | 516만 |
|---|
| 2026.06.26 | ₩4,290 | ₩4,790 | ₩3,875 | ₩4,100 | -4.43% | 507만 |
|---|
| 2026.06.25 | ₩5,200 | ₩5,590 | ₩4,040 | ₩4,090 | -21.35% | 418.3만 |
|---|
| 2026.06.24 | ₩5,000 | ₩5,570 | ₩4,720 | ₩5,570 | +11.40% | 862.5만 |
|---|
| 2026.06.23 | ₩3,220 | ₩4,290 | ₩3,220 | ₩4,290 | +33.23% | 185만 |
|---|
| 2026.06.22 | ₩3,360 | ₩3,470 | ₩3,280 | ₩3,300 | -1.79% | 16만 |
|---|
| 2026.06.19 | ₩3,475 | ₩3,505 | ₩3,340 | ₩3,420 | -1.58% | 17.2만 |
|---|
| 2026.06.18 | ₩3,745 | ₩3,780 | ₩3,465 | ₩3,470 | -7.34% | 27.3만 |
|---|
| 2026.06.17 | ₩3,815 | ₩3,955 | ₩3,730 | ₩3,750 | -1.70% | 21만 |
|---|
| 2026.06.16 | ₩4,200 | ₩4,230 | ₩3,795 | ₩3,865 | -7.98% | 41.9만 |
|---|
| 2026.06.15 | ₩4,075 | ₩4,345 | ₩3,990 | ₩4,175 | +2.45% | 66.6만 |
|---|
| 2026.06.12 | ₩3,950 | ₩4,280 | ₩3,950 | ₩4,035 | +2.15% | 64.3만 |
|---|
| 2026.06.11 | ₩4,450 | ₩4,570 | ₩3,935 | ₩4,015 | -9.78% | 184.7만 |
|---|
| 2026.06.10 | ₩3,615 | ₩4,685 | ₩3,485 | ₩4,175 | +15.49% | 1.4만 |
|---|
| 2026.06.09 | ₩4,000 | ₩4,595 | ₩3,595 | ₩3,645 | -8.88% | 191.2만 |
|---|
| 2026.06.08 | ₩3,515 | ₩4,040 | ₩3,400 | ₩3,750 | +6.69% | 240.2만 |
|---|
| 2026.06.05 | ₩3,220 | ₩4,210 | ₩2,990 | ₩4,175 | +29.66% | 352.1만 |
|---|
| 2026.06.04 | ₩3,340 | ₩4,055 | ₩3,200 | ₩3,240 | -2.99% | 199.4만 |
|---|
| 2026.06.02 | ₩2,990 | ₩3,855 | ₩2,900 | ₩3,120 | +4.35% | 218.1만 |
|---|
| 2026.06.01 | ₩3,235 | ₩3,325 | ₩2,925 | ₩3,110 | -3.86% | 25.9만 |
|---|
| 2026.05.29 | ₩3,415 | ₩3,540 | ₩3,210 | ₩3,290 | -3.66% | 18만 |
|---|
| 2026.05.28 | ₩3,505 | ₩3,550 | ₩3,335 | ₩3,440 | -1.85% | 22.3만 |
|---|
| 2026.05.27 | ₩3,730 | ₩3,825 | ₩3,425 | ₩3,505 | -6.03% | 25.3만 |
|---|
| 2026.05.26 | ₩3,920 | ₩4,035 | ₩3,750 | ₩3,755 | -4.21% | 8.8만 |
|---|
| 2026.05.22 | ₩3,865 | ₩3,970 | ₩3,850 | ₩3,910 | +1.16% | 5.7만 |
|---|
| 2026.05.21 | ₩3,765 | ₩3,920 | ₩3,765 | ₩3,855 | +2.39% | 8.8만 |
|---|
| 2026.05.20 | ₩3,870 | ₩3,875 | ₩3,620 | ₩3,750 | -3.10% | 9.4만 |
|---|
| 2026.05.19 | ₩3,880 | ₩3,965 | ₩3,750 | ₩3,885 | +0.13% | 14.1만 |
|---|
| 2026.05.18 | ₩3,915 | ₩4,050 | ₩3,845 | ₩3,935 | +0.51% | 11.3만 |
|---|
| 2026.05.15 | ₩4,110 | ₩4,430 | ₩3,910 | ₩3,980 | -3.16% | 23.1만 |
|---|
| 2026.05.14 | ₩4,150 | ₩4,235 | ₩4,000 | ₩4,110 | -0.96% | 13.6만 |
|---|
| 2026.05.13 | ₩4,215 | ₩4,400 | ₩4,100 | ₩4,200 | -0.36% | 12.8만 |
|---|
| 2026.05.12 | ₩4,390 | ₩4,440 | ₩4,050 | ₩4,230 | -3.64% | 18만 |
|---|
| 2026.05.11 | ₩4,590 | ₩4,630 | ₩4,385 | ₩4,385 | -4.47% | 14.8만 |
|---|
| 2026.05.08 | ₩4,590 | ₩4,970 | ₩4,565 | ₩4,630 | +0.87% | 34.8만 |
|---|
| 2026.05.07 | ₩4,670 | ₩4,830 | ₩4,600 | ₩4,625 | -0.96% | 11.9만 |
|---|
| 2026.05.06 | ₩5,050 | ₩5,080 | ₩4,640 | ₩4,670 | -7.52% | 27.6만 |
|---|
| 2026.05.04 | ₩4,970 | ₩5,040 | ₩4,900 | ₩5,030 | +1.21% | 14.5만 |
|---|
| 2026.04.30 | ₩5,000 | ₩5,050 | ₩4,900 | ₩4,915 | -1.70% | 15.1만 |
|---|
| 2026.04.29 | ₩5,000 | ₩5,090 | ₩4,990 | ₩5,000 | 0.00% | 10.8만 |
|---|
| 2026.04.28 | ₩5,010 | ₩5,360 | ₩4,950 | ₩5,000 | -0.20% | 34.7만 |
|---|
| 2026.04.27 | ₩5,030 | ₩5,150 | ₩4,990 | ₩5,010 | -0.40% | 20.4만 |
|---|
| 2026.04.24 | ₩5,070 | ₩5,420 | ₩4,980 | ₩5,060 | -0.20% | 56.5만 |
|---|
| 2026.04.23 | ₩5,240 | ₩5,280 | ₩5,040 | ₩5,110 | -2.48% | 19.8만 |
|---|
| 2026.04.22 | ₩5,210 | ₩5,360 | ₩5,160 | ₩5,240 | +0.58% | 16.7만 |
|---|
| 2026.04.21 | ₩5,340 | ₩5,610 | ₩5,250 | ₩5,280 | -1.12% | 52만 |
|---|
| 2026.04.20 | ₩5,410 | ₩5,630 | ₩5,290 | ₩5,290 | -2.22% | 34.9만 |
|---|
| 2026.04.17 | ₩5,530 | ₩5,840 | ₩5,330 | ₩5,520 | -0.18% | 54.1만 |
|---|
| 2026.04.16 | ₩5,700 | ₩5,860 | ₩5,510 | ₩5,520 | -3.16% | 60.9만 |
|---|
| 2026.04.15 | ₩6,190 | ₩6,390 | ₩5,700 | ₩5,850 | -5.49% | 273.7만 |
|---|
| 2026.04.14 | ₩5,100 | ₩6,130 | ₩5,060 | ₩5,770 | +13.14% | 686.6만 |
|---|
| 2026.04.13 | ₩4,990 | ₩5,450 | ₩4,880 | ₩5,010 | +0.40% | 115.1만 |
|---|
| 2026.04.10 | ₩5,270 | ₩5,730 | ₩5,130 | ₩5,150 | -2.28% | 238.2만 |
|---|
| 2026.04.09 | ₩4,970 | ₩6,270 | ₩4,725 | ₩5,120 | +3.02% | 571.4만 |
|---|
| 2026.04.08 | ₩4,580 | ₩5,500 | ₩4,535 | ₩5,080 | +10.92% | 565.3만 |
|---|
| 2026.04.07 | ₩4,690 | ₩4,690 | ₩4,375 | ₩4,440 | -5.33% | 15.6만 |
|---|
| 2026.04.06 | ₩4,590 | ₩4,760 | ₩4,475 | ₩4,530 | -1.31% | 31.2만 |
|---|
| 2026.04.03 | ₩4,515 | ₩4,660 | ₩4,495 | ₩4,590 | +1.66% | 17.5만 |
|---|
| 2026.04.02 | ₩4,830 | ₩4,895 | ₩4,400 | ₩4,460 | -7.66% | 30.8만 |
|---|
| 2026.04.01 | ₩4,750 | ₩4,905 | ₩4,720 | ₩4,845 | +2.00% | 24.8만 |
|---|
| 2026.03.31 | ₩4,655 | ₩4,930 | ₩4,600 | ₩4,600 | -1.18% | 30.1만 |
|---|
| 2026.03.30 | ₩4,685 | ₩4,880 | ₩4,640 | ₩4,750 | +1.39% | 31.1만 |
|---|
| 2026.03.27 | ₩4,955 | ₩5,010 | ₩4,770 | ₩4,925 | -0.61% | 33.4만 |
|---|
| 2026.03.26 | ₩4,995 | ₩5,220 | ₩4,930 | ₩5,010 | +0.30% | 35.4만 |
|---|
| 2026.03.25 | ₩5,210 | ₩5,300 | ₩4,975 | ₩5,030 | -3.45% | 56.7만 |
|---|
| 2026.03.24 | ₩5,330 | ₩5,530 | ₩5,000 | ₩5,250 | -1.50% | 67.9만 |
|---|
| 2026.03.23 | ₩5,460 | ₩5,700 | ₩5,040 | ₩5,130 | -6.04% | 78.8만 |
|---|
| 2026.03.20 | ₩5,850 | ₩5,970 | ₩5,480 | ₩5,600 | -4.27% | 102만 |
|---|
| 2026.03.19 | ₩5,500 | ₩5,870 | ₩5,370 | ₩5,620 | +2.18% | 90.8만 |
|---|
| 2026.03.18 | ₩5,860 | ₩6,000 | ₩5,610 | ₩5,700 | -2.73% | 118.2만 |
|---|
| 2026.03.17 | ₩6,730 | ₩7,140 | ₩5,750 | ₩5,810 | -13.67% | 264.6만 |
|---|
| 2026.03.16 | ₩6,430 | ₩6,820 | ₩6,430 | ₩6,820 | +6.07% | 51.7만 |
|---|
| 2026.03.13 | ₩6,300 | ₩6,650 | ₩6,300 | ₩6,430 | +2.06% | 53만 |
|---|
| 2026.03.12 | ₩6,450 | ₩6,800 | ₩6,450 | ₩6,450 | 0.00% | 83.4만 |
|---|
| 2026.03.11 | ₩5,950 | ₩7,630 | ₩5,900 | ₩6,730 | +13.11% | 1444.3만 |
|---|
| 2026.03.10 | ₩5,390 | ₩6,480 | ₩5,180 | ₩5,870 | +8.91% | 1331.3만 |
|---|
| 2026.03.09 | ₩5,360 | ₩5,600 | ₩4,975 | ₩5,210 | -2.80% | 177.9만 |
|---|
| 2026.03.06 | ₩4,875 | ₩6,440 | ₩4,625 | ₩5,620 | +15.28% | 1426.4만 |
|---|
| 2026.03.05 | ₩5,060 | ₩5,740 | ₩4,800 | ₩5,130 | +1.38% | 814만 |
|---|
| 2026.03.04 | ₩6,060 | ₩6,750 | ₩4,305 | ₩4,640 | -23.43% | 760.3만 |
|---|
| 2026.03.03 | ₩4,970 | ₩6,010 | ₩4,700 | ₩6,010 | +20.93% | 794.9만 |
|---|
| 2026.02.27 | ₩3,585 | ₩4,625 | ₩3,510 | ₩4,625 | +29.01% | 684.1만 |
|---|
| 2026.02.26 | ₩3,840 | ₩3,840 | ₩3,560 | ₩3,560 | -7.29% | 41만 |
|---|
| 2026.02.25 | ₩3,640 | ₩4,150 | ₩3,640 | ₩3,845 | +5.63% | 141.5만 |
|---|
| 2026.02.24 | ₩3,620 | ₩3,885 | ₩3,600 | ₩3,630 | +0.28% | 73만 |
|---|
| 2026.02.23 | ₩3,645 | ₩3,810 | ₩3,425 | ₩3,545 | -2.74% | 105.6만 |
|---|
| 2026.02.20 | ₩3,405 | ₩3,430 | ₩3,330 | ₩3,350 | -1.62% | 5.7만 |
|---|
| 2026.02.19 | ₩3,320 | ₩3,485 | ₩3,240 | ₩3,435 | +3.46% | 14.6만 |
|---|
| 2026.02.13 | ₩3,375 | ₩3,380 | ₩3,215 | ₩3,335 | -1.19% | 7.6만 |
|---|
| 2026.02.12 | ₩3,390 | ₩3,425 | ₩3,295 | ₩3,375 | -0.44% | 5.4만 |
|---|
| 2026.02.11 | ₩3,380 | ₩3,430 | ₩3,310 | ₩3,410 | +0.89% | 10.9만 |
|---|
| 2026.02.10 | ₩3,330 | ₩3,460 | ₩3,330 | ₩3,405 | +2.25% | 11.6만 |
|---|
| 2026.02.09 | ₩3,500 | ₩3,520 | ₩3,330 | ₩3,330 | -4.86% | 12.7만 |
|---|
| 2026.02.06 | ₩3,350 | ₩3,500 | ₩3,205 | ₩3,390 | +1.19% | 13.6만 |
|---|
| 2026.02.05 | ₩3,510 | ₩3,535 | ₩3,400 | ₩3,410 | -2.85% | 16.8만 |
|---|
| 2026.02.04 | ₩3,385 | ₩3,565 | ₩3,360 | ₩3,475 | +2.66% | 42.2만 |
|---|
| 2026.02.03 | ₩3,350 | ₩3,550 | ₩3,255 | ₩3,390 | +1.19% | 25.4만 |
|---|
| 2026.02.02 | ₩3,300 | ₩3,510 | ₩3,230 | ₩3,350 | +1.52% | 26.4만 |
|---|
| 2026.01.30 | ₩3,335 | ₩3,335 | ₩3,195 | ₩3,300 | -1.05% | 10.9만 |
|---|
| 2026.01.29 | ₩3,390 | ₩3,390 | ₩3,210 | ₩3,350 | -1.18% | 19만 |
|---|
| 2026.01.28 | ₩3,120 | ₩3,360 | ₩3,085 | ₩3,245 | +4.01% | 31.3만 |
|---|
| 2026.01.27 | ₩3,180 | ₩3,200 | ₩3,085 | ₩3,105 | -2.36% | 10.7만 |
|---|
| 2026.01.26 | ₩3,180 | ₩3,265 | ₩3,095 | ₩3,175 | -0.16% | 5.2만 |
|---|
| 2026.01.23 | ₩3,205 | ₩3,245 | ₩3,155 | ₩3,180 | -0.78% | 7.9만 |
|---|
| 2026.01.22 | ₩3,230 | ₩3,230 | ₩3,120 | ₩3,215 | -0.46% | 5만 |
|---|
| 2026.01.21 | ₩3,255 | ₩3,255 | ₩3,062 | ₩3,115 | -4.30% | 9.1만 |
|---|
| 2026.01.20 | ₩3,205 | ₩3,300 | ₩3,100 | ₩3,280 | +2.34% | 10.4만 |
|---|
| 2026.01.19 | ₩3,215 | ₩3,230 | ₩3,150 | ₩3,165 | -1.56% | 5.5만 |
|---|
| 2026.01.16 | ₩3,115 | ₩3,225 | ₩3,085 | ₩3,215 | +3.21% | 7.2만 |
|---|
| 2026.01.15 | ₩3,120 | ₩3,170 | ₩3,090 | ₩3,120 | 0.00% | 6.9만 |
|---|
| 2026.01.14 | ₩3,090 | ₩3,140 | ₩3,055 | ₩3,130 | +1.29% | 6.6만 |
|---|
| 2026.01.13 | ₩3,175 | ₩3,195 | ₩3,030 | ₩3,095 | -2.52% | 13.4만 |
|---|
| 2026.01.12 | ₩3,200 | ₩3,270 | ₩3,165 | ₩3,175 | -0.78% | 3.3만 |
|---|
| 2026.01.09 | ₩3,100 | ₩3,235 | ₩3,080 | ₩3,215 | +3.71% | 7.3만 |
|---|
| 2026.01.08 | ₩3,180 | ₩3,195 | ₩3,110 | ₩3,110 | -2.20% | 10.3만 |
|---|
| 2026.01.07 | ₩3,210 | ₩3,300 | ₩3,140 | ₩3,195 | -0.47% | 9.1만 |
|---|
| 2026.01.06 | ₩3,290 | ₩3,375 | ₩3,175 | ₩3,215 | -2.28% | 10만 |
|---|
| 2026.01.05 | ₩3,280 | ₩3,320 | ₩3,240 | ₩3,310 | +0.91% | 12.7만 |
|---|
| 2026.01.02 | ₩3,310 | ₩3,365 | ₩3,250 | ₩3,300 | -0.30% | 9.7만 |
|---|
| 2025.12.30 | ₩3,440 | ₩3,440 | ₩3,225 | ₩3,270 | -4.94% | 22만 |
|---|
| 2025.12.29 | ₩3,330 | ₩3,420 | ₩3,300 | ₩3,400 | +2.10% | 25.8만 |
|---|
| 2025.12.26 | ₩3,350 | ₩3,350 | ₩3,250 | ₩3,280 | -2.09% | 14.5만 |
|---|
| 2025.12.24 | ₩3,320 | ₩3,360 | ₩3,255 | ₩3,300 | -0.60% | 16.7만 |
|---|
| 2025.12.23 | ₩3,245 | ₩3,355 | ₩3,200 | ₩3,310 | +2.00% | 34.1만 |
|---|
| 2025.12.22 | ₩3,215 | ₩3,385 | ₩3,205 | ₩3,255 | +1.24% | 30.2만 |
|---|
| 2025.12.19 | ₩3,340 | ₩3,375 | ₩3,170 | ₩3,210 | -3.89% | 36.4만 |
|---|
| 2025.12.18 | ₩3,235 | ₩3,385 | ₩3,170 | ₩3,290 | +1.70% | 52.1만 |
|---|
| 2025.12.17 | ₩3,340 | ₩3,660 | ₩3,185 | ₩3,235 | -3.14% | 234.5만 |
|---|
| 2025.12.16 | ₩3,630 | ₩3,715 | ₩3,290 | ₩3,290 | -9.37% | 126.6만 |
|---|
| 2025.12.15 | ₩3,055 | ₩3,875 | ₩3,000 | ₩3,695 | +20.95% | 1181.2만 |
|---|
| 2025.12.12 | ₩3,290 | ₩3,500 | ₩3,060 | ₩3,060 | -6.99% | 119.7만 |
|---|
| 2025.12.11 | ₩2,790 | ₩3,380 | ₩2,785 | ₩3,055 | +9.50% | 184.5만 |
|---|
| 2025.12.10 | ₩2,705 | ₩2,975 | ₩2,675 | ₩2,780 | +2.77% | 10.6만 |
|---|
| 2025.12.09 | ₩2,735 | ₩2,795 | ₩2,715 | ₩2,725 | -0.37% | 1.2만 |
|---|
| 2025.12.08 | ₩2,820 | ₩2,825 | ₩2,750 | ₩2,760 | -2.13% | 2.7만 |
|---|
| 2025.12.05 | ₩2,720 | ₩2,845 | ₩2,710 | ₩2,820 | +3.68% | 3.1만 |
|---|
| 2025.12.04 | ₩2,805 | ₩2,830 | ₩2,735 | ₩2,750 | -1.96% | 3.1만 |
|---|
| 2025.12.03 | ₩2,825 | ₩2,825 | ₩2,760 | ₩2,800 | -0.88% | 7.1천 |
|---|
| 2025.12.02 | ₩2,750 | ₩2,790 | ₩2,730 | ₩2,775 | +0.91% | 1.2만 |
|---|
| 2025.12.01 | ₩2,785 | ₩2,830 | ₩2,750 | ₩2,750 | -1.26% | 4.4만 |
|---|
| 2025.11.28 | ₩2,810 | ₩2,840 | ₩2,785 | ₩2,785 | -0.89% | 3만 |
|---|
| 2025.11.27 | ₩2,835 | ₩2,855 | ₩2,800 | ₩2,810 | -0.88% | 1.1만 |
|---|
| 2025.11.26 | ₩2,795 | ₩2,855 | ₩2,775 | ₩2,835 | +1.43% | 3.1만 |
|---|
| 2025.11.25 | ₩2,820 | ₩2,850 | ₩2,740 | ₩2,795 | -0.89% | 6.6만 |
|---|
| 2025.11.24 | ₩2,925 | ₩2,950 | ₩2,820 | ₩2,820 | -3.59% | 5.7만 |
|---|
| 2025.11.21 | ₩2,880 | ₩3,015 | ₩2,880 | ₩2,925 | +1.56% | 3.7만 |
|---|
| 2025.11.20 | ₩2,975 | ₩3,050 | ₩2,950 | ₩3,030 | +1.85% | 3.3만 |
|---|
| 2025.11.19 | ₩2,950 | ₩3,010 | ₩2,910 | ₩2,975 | +0.85% | 3.5만 |
|---|
| 2025.11.18 | ₩2,985 | ₩3,005 | ₩2,930 | ₩2,955 | -1.01% | 2.7만 |
|---|
| 2025.11.17 | ₩2,940 | ₩3,030 | ₩2,940 | ₩2,990 | +1.70% | 2.8만 |
|---|
| 2025.11.14 | ₩2,960 | ₩3,020 | ₩2,940 | ₩2,970 | +0.34% | 3만 |
|---|
| 2025.11.13 | ₩3,015 | ₩3,015 | ₩2,920 | ₩2,985 | -1.00% | 4.2만 |
|---|
| 2025.11.12 | ₩3,035 | ₩3,035 | ₩2,980 | ₩3,005 | -0.99% | 4만 |
|---|
| 2025.11.11 | ₩2,995 | ₩3,055 | ₩2,980 | ₩3,035 | +1.34% | 3.5만 |
|---|
| 2025.11.10 | ₩2,995 | ₩3,035 | ₩2,910 | ₩3,025 | +1.00% | 4.4만 |
|---|
| 2025.11.07 | ₩2,945 | ₩3,025 | ₩2,920 | ₩2,995 | +1.70% | 3.7만 |
|---|
| 2025.11.06 | ₩2,900 | ₩2,990 | ₩2,900 | ₩2,975 | +2.59% | 1.9만 |
|---|
| 2025.11.05 | ₩2,925 | ₩2,940 | ₩2,835 | ₩2,905 | -0.68% | 6.1만 |
|---|
| 2025.11.04 | ₩2,930 | ₩2,970 | ₩2,820 | ₩2,925 | -0.17% | 8만 |
|---|
| 2025.11.03 | ₩2,975 | ₩3,005 | ₩2,945 | ₩2,960 | -0.50% | 4.5만 |
|---|
| 2025.10.31 | ₩2,975 | ₩3,045 | ₩2,935 | ₩2,975 | 0.00% | 7.9만 |
|---|
| 2025.10.30 | ₩3,060 | ₩3,075 | ₩2,945 | ₩2,975 | -2.78% | 10.2만 |
|---|
| 2025.10.29 | ₩3,110 | ₩3,135 | ₩3,055 | ₩3,060 | -1.61% | 8만 |
|---|
| 2025.10.28 | ₩3,200 | ₩3,230 | ₩3,120 | ₩3,130 | -2.19% | 2.7만 |
|---|
| 2025.10.27 | ₩3,080 | ₩3,235 | ₩3,080 | ₩3,200 | +3.90% | 7.4만 |
|---|
| 2025.10.24 | ₩3,200 | ₩3,200 | ₩3,075 | ₩3,100 | -3.13% | 6.1만 |
|---|
| 2025.10.23 | ₩3,130 | ₩3,245 | ₩3,110 | ₩3,160 | +0.96% | 2.8만 |
|---|
| 2025.10.22 | ₩3,085 | ₩3,170 | ₩3,070 | ₩3,130 | +1.46% | 6.9만 |
|---|
| 2025.10.21 | ₩3,125 | ₩3,150 | ₩3,070 | ₩3,080 | -1.44% | 4.5만 |
|---|
| 2025.10.20 | ₩3,100 | ₩3,130 | ₩3,070 | ₩3,110 | +0.32% | 5.2만 |
|---|
| 2025.10.17 | ₩3,235 | ₩3,235 | ₩3,080 | ₩3,100 | -4.17% | 8.4만 |
|---|
| 2025.10.16 | ₩3,290 | ₩3,350 | ₩3,225 | ₩3,225 | -1.98% | 4만 |
|---|
| 2025.10.15 | ₩3,180 | ₩3,315 | ₩3,145 | ₩3,285 | +3.30% | 3만 |
|---|
| 2025.10.14 | ₩3,285 | ₩3,300 | ₩3,060 | ₩3,170 | -3.50% | 16.4만 |
|---|
| 2025.10.13 | ₩3,305 | ₩3,315 | ₩3,230 | ₩3,265 | -1.21% | 6.6만 |
|---|
| 2025.10.10 | ₩3,430 | ₩3,430 | ₩3,275 | ₩3,340 | -2.62% | 9.6만 |
|---|