시장 데이터를 불러오는 중
전체 종목
와이엠 과거 주가
007530.KQ · KOSDAQ
주요 제품·사업: 볼트, 나사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
007530.KQ · KOSDAQ
주요 제품·사업: 볼트, 나사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,813 | ₩1,845 | ₩1,802 | ₩1,814 | +0.06% | 3.4만 |
| 2026.10.07 | ₩1,780 | ₩1,867 | ₩1,750 | ₩1,813 | +1.85% | 2.1만 |
| 2026.10.06 | ₩1,787 | ₩1,787 | ₩1,709 | ₩1,780 | -0.39% | 6.2천 |
| 2026.10.02 | ₩1,845 | ₩1,845 | ₩1,681 | ₩1,709 | -7.37% | 1.9만 |
| 2026.10.01 | ₩1,749 | ₩1,749 | ₩1,696 | ₩1,702 | -2.69% | 3.6천 |
| 2026.09.30 | ₩1,805 | ₩1,805 | ₩1,689 | ₩1,704 | -5.60% | 2.1만 |
| 2026.09.29 | ₩1,818 | ₩1,818 | ₩1,770 | ₩1,775 | -2.37% | 4.8천 |
| 2026.09.28 | ₩1,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,792 |
| ₩1,792 |
| -5.68% |
| 7.1천 |
| 2026.09.23 | ₩1,834 | ₩1,834 | ₩1,775 | ₩1,788 | -2.51% | 4.6천 |
|---|
| 2026.09.22 | ₩1,894 | ₩1,900 | ₩1,781 | ₩1,781 | -5.97% | 2.6만 |
|---|
| 2026.09.21 | ₩1,869 | ₩1,869 | ₩1,771 | ₩1,811 | -3.10% | 2.3만 |
|---|
| 2026.09.18 | ₩1,897 | ₩1,897 | ₩1,750 | ₩1,811 | -4.53% | 9.8만 |
|---|
| 2026.09.17 | ₩1,510 | ₩1,864 | ₩1,494 | ₩1,785 | +18.21% | 66.2만 |
|---|
| 2026.09.16 | ₩1,464 | ₩1,492 | ₩1,440 | ₩1,484 | +1.37% | 2만 |
|---|
| 2026.09.15 | ₩1,495 | ₩1,495 | ₩1,468 | ₩1,474 | -1.40% | 9.5천 |
|---|
| 2026.09.14 | ₩1,515 | ₩1,517 | ₩1,480 | ₩1,495 | -1.32% | 3.2만 |
|---|
| 2026.09.11 | ₩1,530 | ₩1,530 | ₩1,482 | ₩1,525 | -0.33% | 1.5만 |
|---|
| 2026.09.10 | ₩1,542 | ₩1,552 | ₩1,515 | ₩1,530 | -0.78% | 1.7만 |
|---|
| 2026.09.09 | ₩1,550 | ₩1,570 | ₩1,545 | ₩1,552 | +0.13% | 2.8만 |
|---|
| 2026.09.08 | ₩1,554 | ₩1,623 | ₩1,554 | ₩1,570 | +1.03% | 1.2만 |
|---|
| 2026.09.07 | ₩1,578 | ₩1,578 | ₩1,539 | ₩1,554 | -1.52% | 1.2만 |
|---|
| 2026.09.04 | ₩1,598 | ₩1,598 | ₩1,573 | ₩1,578 | -1.25% | 8.1천 |
|---|
| 2026.09.03 | ₩1,557 | ₩1,630 | ₩1,555 | ₩1,598 | +2.63% | 3.5만 |
|---|
| 2026.09.02 | ₩1,538 | ₩1,579 | ₩1,532 | ₩1,558 | +1.30% | 8.3천 |
|---|
| 2026.09.01 | ₩1,522 | ₩1,550 | ₩1,503 | ₩1,538 | +1.05% | 1.1만 |
|---|
| 2026.08.31 | ₩1,501 | ₩1,532 | ₩1,500 | ₩1,522 | +1.40% | 8.9천 |
|---|
| 2026.08.28 | ₩1,495 | ₩1,518 | ₩1,493 | ₩1,513 | +1.20% | 9.7천 |
|---|
| 2026.08.27 | ₩1,494 | ₩1,504 | ₩1,493 | ₩1,495 | +0.07% | 5.6천 |
|---|
| 2026.08.26 | ₩1,485 | ₩1,530 | ₩1,445 | ₩1,494 | +0.61% | 8.9만 |
|---|
| 2026.08.25 | ₩1,478 | ₩1,505 | ₩1,478 | ₩1,485 | +0.47% | 2.8만 |
|---|
| 2026.08.24 | ₩1,514 | ₩1,514 | ₩1,491 | ₩1,505 | -0.59% | 1.5만 |
|---|
| 2026.08.21 | ₩1,514 | ₩1,520 | ₩1,463 | ₩1,514 | 0.00% | 1.1만 |
|---|
| 2026.08.20 | ₩1,484 | ₩1,517 | ₩1,484 | ₩1,514 | +2.02% | 1.8만 |
|---|
| 2026.08.19 | ₩1,525 | ₩1,535 | ₩1,499 | ₩1,512 | -0.85% | 2.5천 |
|---|
| 2026.08.18 | ₩1,537 | ₩1,552 | ₩1,484 | ₩1,541 | +0.26% | 3.4만 |
|---|
| 2026.08.14 | ₩1,568 | ₩1,569 | ₩1,536 | ₩1,537 | -1.98% | 1.9만 |
|---|
| 2026.08.13 | ₩1,568 | ₩1,568 | ₩1,549 | ₩1,568 | 0.00% | 3.3천 |
|---|
| 2026.08.12 | ₩1,573 | ₩1,573 | ₩1,542 | ₩1,568 | -0.32% | 3.9천 |
|---|
| 2026.08.11 | ₩1,563 | ₩1,582 | ₩1,502 | ₩1,573 | +0.64% | 7.7천 |
|---|
| 2026.08.10 | ₩1,585 | ₩1,597 | ₩1,556 | ₩1,556 | -1.83% | 4.3천 |
|---|
| 2026.08.07 | ₩1,602 | ₩1,649 | ₩1,575 | ₩1,594 | -0.50% | 3.7천 |
|---|
| 2026.08.06 | ₩1,567 | ₩1,642 | ₩1,531 | ₩1,610 | +2.74% | 1.1만 |
|---|
| 2026.08.05 | ₩1,530 | ₩1,567 | ₩1,517 | ₩1,567 | +2.42% | 8.8천 |
|---|
| 2026.08.04 | ₩1,521 | ₩1,600 | ₩1,502 | ₩1,517 | -0.26% | 2.2만 |
|---|
| 2026.08.03 | ₩1,487 | ₩1,545 | ₩1,487 | ₩1,517 | +2.02% | 3.2만 |
|---|
| 2026.07.31 | ₩1,473 | ₩1,588 | ₩1,395 | ₩1,487 | +0.95% | 8.3만 |
|---|
| 2026.07.30 | ₩1,505 | ₩1,558 | ₩1,467 | ₩1,473 | -2.13% | 2.2만 |
|---|
| 2026.07.29 | ₩1,532 | ₩1,587 | ₩1,521 | ₩1,558 | +1.70% | 4.4만 |
|---|
| 2026.07.28 | ₩1,667 | ₩1,667 | ₩1,532 | ₩1,569 | -5.88% | 1.7만 |
|---|
| 2026.07.27 | ₩1,652 | ₩1,656 | ₩1,555 | ₩1,594 | -3.51% | 4.8만 |
|---|
| 2026.07.24 | ₩1,698 | ₩1,711 | ₩1,647 | ₩1,652 | -2.71% | 1.5만 |
|---|
| 2026.07.23 | ₩1,707 | ₩1,780 | ₩1,685 | ₩1,698 | -0.53% | 5.1만 |
|---|
| 2026.07.22 | ₩1,800 | ₩1,801 | ₩1,700 | ₩1,706 | -5.22% | 2만 |
|---|
| 2026.07.21 | ₩1,802 | ₩1,844 | ₩1,660 | ₩1,767 | -1.94% | 6.2만 |
|---|
| 2026.07.20 | ₩1,850 | ₩1,870 | ₩1,802 | ₩1,841 | -0.49% | 1.2만 |
|---|
| 2026.07.16 | ₩1,870 | ₩1,911 | ₩1,840 | ₩1,856 | -0.75% | 1.6만 |
|---|
| 2026.07.15 | ₩1,860 | ₩1,964 | ₩1,850 | ₩1,902 | +2.26% | 1.1만 |
|---|
| 2026.07.14 | ₩1,802 | ₩1,920 | ₩1,802 | ₩1,918 | +6.44% | 5.6만 |
|---|
| 2026.07.13 | ₩1,996 | ₩1,996 | ₩1,880 | ₩1,880 | -5.81% | 3.4만 |
|---|
| 2026.07.10 | ₩1,938 | ₩1,951 | ₩1,886 | ₩1,931 | -0.36% | 3.4만 |
|---|
| 2026.07.09 | ₩2,010 | ₩2,010 | ₩1,886 | ₩1,938 | -3.58% | 1.4만 |
|---|
| 2026.07.08 | ₩1,950 | ₩1,995 | ₩1,941 | ₩1,985 | +1.79% | 6.6천 |
|---|
| 2026.07.07 | ₩2,025 | ₩2,025 | ₩1,906 | ₩1,950 | -3.70% | 1.4만 |
|---|
| 2026.07.06 | ₩1,949 | ₩2,030 | ₩1,922 | ₩2,010 | +3.13% | 3.7천 |
|---|
| 2026.07.03 | ₩1,911 | ₩2,010 | ₩1,902 | ₩1,949 | +1.99% | 2.9만 |
|---|
| 2026.07.02 | ₩1,985 | ₩2,045 | ₩1,905 | ₩1,905 | -4.03% | 1.7만 |
|---|
| 2026.07.01 | ₩2,050 | ₩2,095 | ₩1,998 | ₩2,000 | -2.44% | 1.1만 |
|---|
| 2026.06.30 | ₩2,025 | ₩2,025 | ₩1,988 | ₩2,020 | -0.25% | 7.3천 |
|---|
| 2026.06.29 | ₩1,969 | ₩2,030 | ₩1,969 | ₩2,025 | +2.84% | 1.1만 |
|---|
| 2026.06.26 | ₩2,010 | ₩2,050 | ₩1,967 | ₩1,969 | -2.04% | 1.1만 |
|---|
| 2026.06.25 | ₩2,005 | ₩2,020 | ₩1,981 | ₩2,010 | +0.25% | 1.4만 |
|---|
| 2026.06.24 | ₩2,020 | ₩2,020 | ₩1,958 | ₩2,000 | -0.99% | 2.4만 |
|---|
| 2026.06.23 | ₩1,993 | ₩2,070 | ₩1,970 | ₩1,970 | -1.15% | 2.5만 |
|---|
| 2026.06.22 | ₩1,965 | ₩2,050 | ₩1,956 | ₩1,993 | +1.42% | 8.9천 |
|---|
| 2026.06.19 | ₩2,045 | ₩2,050 | ₩1,993 | ₩2,015 | -1.47% | 1.5만 |
|---|
| 2026.06.18 | ₩2,065 | ₩2,160 | ₩2,020 | ₩2,045 | -0.97% | 2.9만 |
|---|
| 2026.06.17 | ₩2,100 | ₩2,115 | ₩2,075 | ₩2,080 | -0.95% | 2.9천 |
|---|
| 2026.06.16 | ₩2,125 | ₩2,125 | ₩2,070 | ₩2,100 | -1.18% | 2.4천 |
|---|
| 2026.06.15 | ₩2,105 | ₩2,110 | ₩2,000 | ₩2,085 | -0.95% | 7.7천 |
|---|
| 2026.06.12 | ₩2,145 | ₩2,145 | ₩2,080 | ₩2,080 | -3.03% | 1만 |
|---|
| 2026.06.11 | ₩2,135 | ₩2,140 | ₩2,040 | ₩2,135 | 0.00% | 5천 |
|---|
| 2026.06.10 | ₩2,075 | ₩2,100 | ₩1,996 | ₩2,100 | +1.20% | 2.5만 |
|---|
| 2026.06.09 | ₩1,960 | ₩2,095 | ₩1,945 | ₩1,993 | +1.68% | 5.5만 |
|---|
| 2026.06.08 | ₩1,604 | ₩2,030 | ₩1,604 | ₩1,960 | +22.19% | 2.8만 |
|---|
| 2026.06.05 | ₩2,115 | ₩2,115 | ₩1,953 | ₩1,955 | -7.57% | 7.8천 |
|---|
| 2026.06.04 | ₩2,210 | ₩2,210 | ₩1,977 | ₩2,050 | -7.24% | 9.8천 |
|---|
| 2026.06.02 | ₩2,025 | ₩2,115 | ₩1,980 | ₩2,010 | -0.74% | 2.4만 |
|---|
| 2026.06.01 | ₩2,165 | ₩2,165 | ₩2,025 | ₩2,070 | -4.39% | 2.2만 |
|---|
| 2026.05.29 | ₩2,180 | ₩2,180 | ₩2,100 | ₩2,145 | -1.61% | 1.4만 |
|---|
| 2026.05.28 | ₩2,155 | ₩2,155 | ₩2,120 | ₩2,145 | -0.46% | 5.3천 |
|---|
| 2026.05.27 | ₩2,140 | ₩2,150 | ₩2,105 | ₩2,125 | -0.70% | 2.5만 |
|---|
| 2026.05.26 | ₩2,185 | ₩2,185 | ₩2,125 | ₩2,150 | -1.60% | 6.2천 |
|---|
| 2026.05.22 | ₩2,220 | ₩2,220 | ₩2,080 | ₩2,175 | -2.03% | 1.9만 |
|---|
| 2026.05.21 | ₩2,180 | ₩2,240 | ₩2,160 | ₩2,205 | +1.15% | 1.4만 |
|---|
| 2026.05.20 | ₩2,155 | ₩2,155 | ₩2,050 | ₩2,155 | 0.00% | 5.8천 |
|---|
| 2026.05.19 | ₩2,140 | ₩2,140 | ₩2,020 | ₩2,080 | -2.80% | 1.7만 |
|---|
| 2026.05.18 | ₩2,180 | ₩2,180 | ₩2,045 | ₩2,120 | -2.75% | 2만 |
|---|
| 2026.05.15 | ₩2,240 | ₩2,240 | ₩2,150 | ₩2,175 | -2.90% | 2.1만 |
|---|
| 2026.05.14 | ₩2,290 | ₩2,290 | ₩2,185 | ₩2,200 | -3.93% | 1.9만 |
|---|
| 2026.05.13 | ₩2,210 | ₩2,310 | ₩2,200 | ₩2,250 | +1.81% | 3.9만 |
|---|
| 2026.05.12 | ₩2,345 | ₩2,345 | ₩2,210 | ₩2,225 | -5.12% | 5.3만 |
|---|
| 2026.05.11 | ₩2,360 | ₩2,360 | ₩2,230 | ₩2,285 | -3.18% | 1.5만 |
|---|
| 2026.05.08 | ₩2,335 | ₩2,335 | ₩2,205 | ₩2,300 | -1.50% | 8.1만 |
|---|
| 2026.05.07 | ₩2,330 | ₩2,360 | ₩2,250 | ₩2,280 | -2.15% | 3.4만 |
|---|
| 2026.05.06 | ₩2,420 | ₩2,420 | ₩2,285 | ₩2,285 | -5.58% | 4.4만 |
|---|
| 2026.05.04 | ₩2,495 | ₩2,515 | ₩2,375 | ₩2,375 | -4.81% | 5.1만 |
|---|
| 2026.04.30 | ₩2,585 | ₩2,675 | ₩2,485 | ₩2,535 | -1.93% | 2.4만 |
|---|
| 2026.04.29 | ₩2,530 | ₩2,625 | ₩2,500 | ₩2,580 | +1.98% | 1.6만 |
|---|
| 2026.04.28 | ₩2,505 | ₩2,510 | ₩2,475 | ₩2,500 | -0.20% | 7천 |
|---|
| 2026.04.27 | ₩2,490 | ₩2,530 | ₩2,465 | ₩2,505 | +0.60% | 1.8만 |
|---|
| 2026.04.24 | ₩2,480 | ₩2,510 | ₩2,450 | ₩2,490 | +0.40% | 2.1만 |
|---|
| 2026.04.23 | ₩2,490 | ₩2,555 | ₩2,470 | ₩2,495 | +0.20% | 5.4천 |
|---|
| 2026.04.22 | ₩2,455 | ₩2,560 | ₩2,455 | ₩2,510 | +2.24% | 1.6만 |
|---|
| 2026.04.21 | ₩2,440 | ₩2,510 | ₩2,440 | ₩2,450 | +0.41% | 1.7만 |
|---|
| 2026.04.20 | ₩2,380 | ₩2,510 | ₩2,375 | ₩2,455 | +3.15% | 7.1천 |
|---|
| 2026.04.17 | ₩2,420 | ₩2,430 | ₩2,375 | ₩2,400 | -0.83% | 1.8만 |
|---|
| 2026.04.16 | ₩2,375 | ₩2,420 | ₩2,375 | ₩2,380 | +0.21% | 8.9천 |
|---|
| 2026.04.15 | ₩2,385 | ₩2,420 | ₩2,360 | ₩2,375 | -0.42% | 1.2만 |
|---|
| 2026.04.14 | ₩2,385 | ₩2,415 | ₩2,355 | ₩2,400 | +0.63% | 7.4천 |
|---|
| 2026.04.13 | ₩2,420 | ₩2,420 | ₩2,365 | ₩2,385 | -1.45% | 1.2천 |
|---|
| 2026.04.10 | ₩2,370 | ₩2,410 | ₩2,315 | ₩2,385 | +0.63% | 2.3만 |
|---|
| 2026.04.09 | ₩2,395 | ₩2,395 | ₩2,315 | ₩2,335 | -2.51% | 1.2만 |
|---|
| 2026.04.08 | ₩2,280 | ₩2,375 | ₩2,280 | ₩2,345 | +2.85% | 3.6만 |
|---|
| 2026.04.07 | ₩2,270 | ₩2,290 | ₩2,250 | ₩2,265 | -0.22% | 5.7천 |
|---|
| 2026.04.06 | ₩2,300 | ₩2,300 | ₩2,275 | ₩2,285 | -0.65% | 3.8천 |
|---|
| 2026.04.03 | ₩2,315 | ₩2,330 | ₩2,275 | ₩2,300 | -0.65% | 2.1만 |
|---|
| 2026.04.02 | ₩2,255 | ₩2,315 | ₩2,255 | ₩2,315 | +2.66% | 5.1만 |
|---|
| 2026.04.01 | ₩2,255 | ₩2,295 | ₩2,210 | ₩2,255 | 0.00% | 1.5만 |
|---|
| 2026.03.31 | ₩2,250 | ₩2,250 | ₩2,160 | ₩2,210 | -1.78% | 1.3만 |
|---|
| 2026.03.30 | ₩2,275 | ₩2,305 | ₩2,220 | ₩2,275 | 0.00% | 1.7만 |
|---|
| 2026.03.27 | ₩2,300 | ₩2,350 | ₩2,255 | ₩2,275 | -1.09% | 1.1만 |
|---|
| 2026.03.26 | ₩2,335 | ₩2,390 | ₩2,310 | ₩2,335 | 0.00% | 1.7만 |
|---|
| 2026.03.25 | ₩2,400 | ₩2,420 | ₩2,310 | ₩2,310 | -3.75% | 1.3만 |
|---|
| 2026.03.24 | ₩2,545 | ₩2,545 | ₩2,345 | ₩2,400 | -5.70% | 4.9천 |
|---|
| 2026.03.23 | ₩2,435 | ₩2,435 | ₩2,360 | ₩2,365 | -2.87% | 1.2만 |
|---|
| 2026.03.20 | ₩2,470 | ₩2,470 | ₩2,410 | ₩2,435 | -1.42% | 1.2만 |
|---|
| 2026.03.19 | ₩2,470 | ₩2,525 | ₩2,470 | ₩2,490 | +0.81% | 1.2만 |
|---|
| 2026.03.18 | ₩2,470 | ₩2,490 | ₩2,465 | ₩2,470 | 0.00% | 9.2천 |
|---|
| 2026.03.17 | ₩2,485 | ₩2,550 | ₩2,455 | ₩2,455 | -1.21% | 1.4만 |
|---|
| 2026.03.16 | ₩2,430 | ₩2,490 | ₩2,395 | ₩2,490 | +2.47% | 1.7만 |
|---|
| 2026.03.13 | ₩2,480 | ₩2,480 | ₩2,390 | ₩2,410 | -2.82% | 2.3만 |
|---|
| 2026.03.12 | ₩2,450 | ₩2,475 | ₩2,440 | ₩2,465 | +0.61% | 9.4천 |
|---|
| 2026.03.11 | ₩2,430 | ₩2,455 | ₩2,320 | ₩2,450 | +0.82% | 1.8만 |
|---|
| 2026.03.10 | ₩2,440 | ₩2,440 | ₩2,390 | ₩2,430 | -0.41% | 4.9천 |
|---|
| 2026.03.09 | ₩2,485 | ₩2,490 | ₩2,365 | ₩2,430 | -2.21% | 3.2만 |
|---|
| 2026.03.06 | ₩2,485 | ₩2,535 | ₩2,470 | ₩2,490 | +0.20% | 2.9만 |
|---|
| 2026.03.05 | ₩2,395 | ₩2,600 | ₩2,350 | ₩2,510 | +4.80% | 1.7만 |
|---|
| 2026.03.04 | ₩2,440 | ₩2,500 | ₩2,335 | ₩2,345 | -3.89% | 7.2만 |
|---|
| 2026.03.03 | ₩2,325 | ₩2,530 | ₩2,325 | ₩2,460 | +5.81% | 6.2만 |
|---|
| 2026.02.27 | ₩2,510 | ₩2,540 | ₩2,485 | ₩2,540 | +1.20% | 3.4만 |
|---|
| 2026.02.26 | ₩2,545 | ₩2,565 | ₩2,495 | ₩2,515 | -1.18% | 3.1만 |
|---|
| 2026.02.25 | ₩2,590 | ₩2,590 | ₩2,520 | ₩2,545 | -1.74% | 2.4만 |
|---|
| 2026.02.24 | ₩2,540 | ₩2,575 | ₩2,535 | ₩2,575 | +1.38% | 6.1천 |
|---|
| 2026.02.23 | ₩2,540 | ₩2,680 | ₩2,520 | ₩2,535 | -0.20% | 2.1만 |
|---|
| 2026.02.20 | ₩2,610 | ₩2,610 | ₩2,520 | ₩2,540 | -2.68% | 9.1천 |
|---|
| 2026.02.19 | ₩2,550 | ₩2,650 | ₩2,495 | ₩2,610 | +2.35% | 1.7만 |
|---|
| 2026.02.13 | ₩2,490 | ₩2,690 | ₩2,480 | ₩2,550 | +2.41% | 3.1만 |
|---|
| 2026.02.12 | ₩2,490 | ₩2,525 | ₩2,470 | ₩2,500 | +0.40% | 8.2천 |
|---|
| 2026.02.11 | ₩2,490 | ₩2,550 | ₩2,490 | ₩2,495 | +0.20% | 2.4만 |
|---|
| 2026.02.10 | ₩2,500 | ₩2,500 | ₩2,475 | ₩2,480 | -0.80% | 1.1만 |
|---|
| 2026.02.09 | ₩2,550 | ₩2,590 | ₩2,455 | ₩2,480 | -2.75% | 8.2천 |
|---|
| 2026.02.06 | ₩2,550 | ₩2,550 | ₩2,460 | ₩2,470 | -3.14% | 4.1천 |
|---|
| 2026.02.05 | ₩2,500 | ₩2,500 | ₩2,455 | ₩2,490 | -0.40% | 6.3천 |
|---|
| 2026.02.04 | ₩2,495 | ₩2,545 | ₩2,495 | ₩2,500 | +0.20% | 1.1만 |
|---|
| 2026.02.03 | ₩2,550 | ₩2,625 | ₩2,470 | ₩2,495 | -2.16% | 2.4만 |
|---|
| 2026.02.02 | ₩2,385 | ₩2,500 | ₩2,355 | ₩2,435 | +2.10% | 4.7만 |
|---|
| 2026.01.30 | ₩2,410 | ₩2,420 | ₩2,380 | ₩2,385 | -1.04% | 5.8만 |
|---|
| 2026.01.29 | ₩2,370 | ₩2,400 | ₩2,350 | ₩2,385 | +0.63% | 2.4만 |
|---|
| 2026.01.28 | ₩2,415 | ₩2,430 | ₩2,370 | ₩2,380 | -1.45% | 2.3만 |
|---|
| 2026.01.27 | ₩2,385 | ₩2,400 | ₩2,345 | ₩2,385 | 0.00% | 1.8만 |
|---|
| 2026.01.26 | ₩2,395 | ₩2,395 | ₩2,330 | ₩2,365 | -1.25% | 4.4만 |
|---|
| 2026.01.23 | ₩2,365 | ₩2,395 | ₩2,335 | ₩2,355 | -0.42% | 3.3만 |
|---|
| 2026.01.22 | ₩2,395 | ₩2,490 | ₩2,320 | ₩2,340 | -2.30% | 6만 |
|---|
| 2026.01.21 | ₩2,390 | ₩2,390 | ₩2,335 | ₩2,350 | -1.67% | 979 |
|---|
| 2026.01.20 | ₩2,330 | ₩2,370 | ₩2,325 | ₩2,350 | +0.86% | 1.1만 |
|---|
| 2026.01.19 | ₩2,400 | ₩2,400 | ₩2,300 | ₩2,340 | -2.50% | 3만 |
|---|
| 2026.01.16 | ₩2,385 | ₩2,400 | ₩2,330 | ₩2,400 | +0.63% | 2.8만 |
|---|
| 2026.01.15 | ₩2,340 | ₩2,440 | ₩2,335 | ₩2,400 | +2.56% | 3.8만 |
|---|
| 2026.01.14 | ₩2,395 | ₩2,405 | ₩2,350 | ₩2,355 | -1.67% | 2.6만 |
|---|
| 2026.01.13 | ₩2,415 | ₩2,430 | ₩2,390 | ₩2,395 | -0.83% | 3.9천 |
|---|
| 2026.01.12 | ₩2,445 | ₩2,460 | ₩2,410 | ₩2,410 | -1.43% | 1.5만 |
|---|
| 2026.01.09 | ₩2,385 | ₩2,600 | ₩2,355 | ₩2,445 | +2.52% | 5.8만 |
|---|
| 2026.01.08 | ₩2,345 | ₩2,790 | ₩2,345 | ₩2,405 | +2.56% | 21.3만 |
|---|
| 2026.01.07 | ₩2,395 | ₩2,415 | ₩2,320 | ₩2,345 | -2.09% | 3.3만 |
|---|
| 2026.01.06 | ₩2,385 | ₩2,400 | ₩2,370 | ₩2,395 | +0.42% | 1.9만 |
|---|
| 2026.01.05 | ₩2,465 | ₩2,465 | ₩2,360 | ₩2,385 | -3.25% | 2.7만 |
|---|
| 2026.01.02 | ₩2,520 | ₩2,545 | ₩2,405 | ₩2,435 | -3.37% | 1.4만 |
|---|
| 2025.12.30 | ₩2,635 | ₩2,635 | ₩2,500 | ₩2,520 | -4.36% | 2.1만 |
|---|
| 2025.12.29 | ₩2,620 | ₩2,620 | ₩2,520 | ₩2,545 | -2.86% | 7.2천 |
|---|
| 2025.12.26 | ₩2,745 | ₩2,745 | ₩2,525 | ₩2,535 | -7.65% | 5.6천 |
|---|
| 2025.12.24 | ₩2,547 | ₩2,610 | ₩2,545 | ₩2,565 | +0.71% | 7.2천 |
|---|
| 2025.12.23 | ₩2,625 | ₩2,635 | ₩2,540 | ₩2,555 | -2.67% | 1만 |
|---|
| 2025.12.22 | ₩2,605 | ₩2,655 | ₩2,560 | ₩2,570 | -1.34% | 1.9만 |
|---|
| 2025.12.19 | ₩2,590 | ₩2,602 | ₩2,550 | ₩2,580 | -0.39% | 1.3만 |
|---|
| 2025.12.18 | ₩2,600 | ₩2,635 | ₩2,575 | ₩2,595 | -0.19% | 2.2만 |
|---|
| 2025.12.17 | ₩2,625 | ₩2,625 | ₩2,595 | ₩2,600 | -0.95% | 1.5만 |
|---|
| 2025.12.16 | ₩2,685 | ₩2,695 | ₩2,600 | ₩2,630 | -2.05% | 1.4만 |
|---|
| 2025.12.15 | ₩2,680 | ₩2,700 | ₩2,635 | ₩2,680 | 0.00% | 5.2만 |
|---|
| 2025.12.12 | ₩2,690 | ₩2,720 | ₩2,660 | ₩2,700 | +0.37% | 1.3만 |
|---|
| 2025.12.11 | ₩2,745 | ₩2,770 | ₩2,670 | ₩2,710 | -1.28% | 1.9만 |
|---|
| 2025.12.10 | ₩2,745 | ₩2,800 | ₩2,730 | ₩2,740 | -0.18% | 1.4만 |
|---|
| 2025.12.09 | ₩2,770 | ₩2,800 | ₩2,750 | ₩2,770 | 0.00% | 9.4천 |
|---|
| 2025.12.08 | ₩2,770 | ₩2,810 | ₩2,770 | ₩2,800 | +1.08% | 7.6천 |
|---|
| 2025.12.05 | ₩2,775 | ₩2,810 | ₩2,775 | ₩2,800 | +0.90% | 9.7천 |
|---|
| 2025.12.04 | ₩2,760 | ₩2,825 | ₩2,760 | ₩2,790 | +1.09% | 5.1천 |
|---|
| 2025.12.03 | ₩2,800 | ₩2,825 | ₩2,770 | ₩2,785 | -0.54% | 7.1천 |
|---|
| 2025.12.02 | ₩2,825 | ₩2,835 | ₩2,795 | ₩2,815 | -0.35% | 3.8천 |
|---|
| 2025.12.01 | ₩2,805 | ₩2,860 | ₩2,770 | ₩2,835 | +1.07% | 1.5만 |
|---|
| 2025.11.28 | ₩2,750 | ₩2,850 | ₩2,735 | ₩2,840 | +3.27% | 2.2만 |
|---|
| 2025.11.27 | ₩2,750 | ₩2,770 | ₩2,750 | ₩2,765 | +0.55% | 4.6천 |
|---|
| 2025.11.26 | ₩2,750 | ₩2,810 | ₩2,745 | ₩2,750 | 0.00% | 1.7만 |
|---|
| 2025.11.25 | ₩2,750 | ₩2,795 | ₩2,750 | ₩2,785 | +1.27% | 1.5천 |
|---|
| 2025.11.24 | ₩2,790 | ₩2,840 | ₩2,755 | ₩2,760 | -1.08% | 5.2천 |
|---|
| 2025.11.21 | ₩2,760 | ₩2,850 | ₩2,740 | ₩2,800 | +1.45% | 4.1만 |
|---|
| 2025.11.20 | ₩2,770 | ₩2,845 | ₩2,750 | ₩2,790 | +0.72% | 2.6만 |
|---|
| 2025.11.19 | ₩2,790 | ₩2,845 | ₩2,780 | ₩2,800 | +0.36% | 7.5천 |
|---|
| 2025.11.18 | ₩2,775 | ₩2,850 | ₩2,760 | ₩2,825 | +1.80% | 4.2만 |
|---|
| 2025.11.17 | ₩2,765 | ₩2,800 | ₩2,740 | ₩2,795 | +1.08% | 1.9만 |
|---|
| 2025.11.14 | ₩2,740 | ₩2,850 | ₩2,735 | ₩2,775 | +1.28% | 3.6만 |
|---|
| 2025.11.13 | ₩2,710 | ₩2,785 | ₩2,710 | ₩2,775 | +2.40% | 6.9천 |
|---|
| 2025.11.12 | ₩2,740 | ₩2,800 | ₩2,725 | ₩2,730 | -0.36% | 1.7만 |
|---|
| 2025.11.11 | ₩2,825 | ₩2,845 | ₩2,730 | ₩2,740 | -3.01% | 1.5만 |
|---|
| 2025.11.10 | ₩2,820 | ₩2,860 | ₩2,820 | ₩2,825 | +0.18% | 4만 |
|---|
| 2025.11.07 | ₩2,825 | ₩2,860 | ₩2,825 | ₩2,860 | +1.24% | 3.1만 |
|---|
| 2025.11.06 | ₩2,750 | ₩2,870 | ₩2,750 | ₩2,845 | +3.45% | 3.9만 |
|---|
| 2025.11.05 | ₩2,780 | ₩2,820 | ₩2,730 | ₩2,770 | -0.36% | 4.7만 |
|---|
| 2025.11.04 | ₩2,725 | ₩2,830 | ₩2,725 | ₩2,810 | +3.12% | 4.5만 |
|---|
| 2025.11.03 | ₩2,765 | ₩2,840 | ₩2,650 | ₩2,725 | -1.45% | 6만 |
|---|
| 2025.10.31 | ₩2,780 | ₩2,850 | ₩2,770 | ₩2,795 | +0.54% | 1.1만 |
|---|
| 2025.10.30 | ₩2,770 | ₩2,820 | ₩2,770 | ₩2,800 | +1.08% | 3.3천 |
|---|
| 2025.10.29 | ₩2,780 | ₩2,825 | ₩2,740 | ₩2,800 | +0.72% | 9.5천 |
|---|
| 2025.10.28 | ₩2,795 | ₩2,805 | ₩2,785 | ₩2,800 | +0.18% | 3.9천 |
|---|
| 2025.10.27 | ₩2,765 | ₩2,815 | ₩2,765 | ₩2,815 | +1.81% | 7.7천 |
|---|
| 2025.10.24 | ₩2,820 | ₩2,860 | ₩2,735 | ₩2,790 | -1.06% | 2.9만 |
|---|
| 2025.10.23 | ₩2,725 | ₩2,855 | ₩2,725 | ₩2,845 | +4.40% | 1.8만 |
|---|
| 2025.10.22 | ₩2,775 | ₩2,835 | ₩2,745 | ₩2,750 | -0.90% | 1.2만 |
|---|
| 2025.10.21 | ₩2,825 | ₩2,850 | ₩2,790 | ₩2,805 | -0.71% | 1.7만 |
|---|
| 2025.10.20 | ₩2,835 | ₩2,865 | ₩2,750 | ₩2,825 | -0.35% | 1.1만 |
|---|
| 2025.10.17 | ₩2,830 | ₩2,880 | ₩2,750 | ₩2,865 | +1.24% | 3.7만 |
|---|
| 2025.10.16 | ₩2,700 | ₩2,800 | ₩2,695 | ₩2,770 | +2.59% | 2만 |
|---|
| 2025.10.15 | ₩2,740 | ₩2,785 | ₩2,700 | ₩2,700 | -1.46% | 1.1만 |
|---|
| 2025.10.14 | ₩2,770 | ₩2,805 | ₩2,770 | ₩2,770 | 0.00% | 9.2천 |
|---|
| 2025.10.13 | ₩2,710 | ₩2,850 | ₩2,710 | ₩2,800 | +3.32% | 3.4만 |
|---|
| 2025.10.10 | ₩2,795 | ₩2,870 | ₩2,755 | ₩2,755 | -1.43% | 7천 |
|---|