시장 데이터를 불러오는 중
전체 종목
부스타 과거 주가
008470.KQ · KOSDAQ
주요 제품·사업: 관류보일러,진공온수보일러,무압온수보일러,난방기 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
008470.KQ · KOSDAQ
주요 제품·사업: 관류보일러,진공온수보일러,무압온수보일러,난방기 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,605 | ₩1,650 | ₩1,605 | ₩1,645 | +2.49% | 6.9천 |
| 2026.10.07 | ₩1,677 | ₩1,680 | ₩1,620 | ₩1,630 | -2.80% | 9.6천 |
| 2026.10.06 | ₩1,701 | ₩1,707 | ₩1,586 | ₩1,639 | -3.64% | 7.4천 |
| 2026.10.02 | ₩1,610 | ₩1,670 | ₩1,608 | ₩1,652 | +2.61% | 1.2만 |
| 2026.10.01 | ₩1,650 | ₩1,660 | ₩1,621 | ₩1,655 | +0.30% | 1.1만 |
| 2026.09.30 | ₩1,644 | ₩1,668 | ₩1,630 | ₩1,654 | +0.61% | 3.9만 |
| 2026.09.29 | ₩1,674 | ₩1,685 | ₩1,658 | ₩1,658 | -0.96% | 3.6만 |
| 2026.09.28 | ₩1,679 | ₩1,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,673 |
| ₩1,688 |
| +0.54% |
| 3.3만 |
| 2026.09.23 | ₩1,686 | ₩1,702 | ₩1,680 | ₩1,693 | +0.42% | 1.5만 |
|---|
| 2026.09.22 | ₩1,719 | ₩1,719 | ₩1,678 | ₩1,692 | -1.57% | 1.6만 |
|---|
| 2026.09.21 | ₩1,672 | ₩1,699 | ₩1,660 | ₩1,690 | +1.08% | 2.3만 |
|---|
| 2026.09.18 | ₩1,662 | ₩1,689 | ₩1,662 | ₩1,673 | +0.66% | 2.8만 |
|---|
| 2026.09.17 | ₩1,666 | ₩1,688 | ₩1,648 | ₩1,676 | +0.60% | 2.3만 |
|---|
| 2026.09.16 | ₩1,720 | ₩1,720 | ₩1,655 | ₩1,666 | -3.14% | 1.9만 |
|---|
| 2026.09.15 | ₩1,604 | ₩1,700 | ₩1,604 | ₩1,667 | +3.93% | 1.7만 |
|---|
| 2026.09.14 | ₩1,700 | ₩1,720 | ₩1,654 | ₩1,665 | -2.06% | 2.8만 |
|---|
| 2026.09.11 | ₩1,707 | ₩1,710 | ₩1,680 | ₩1,688 | -1.11% | 1.2만 |
|---|
| 2026.09.10 | ₩1,707 | ₩1,707 | ₩1,683 | ₩1,698 | -0.53% | 1.9만 |
|---|
| 2026.09.09 | ₩1,700 | ₩1,710 | ₩1,665 | ₩1,696 | -0.24% | 1.1만 |
|---|
| 2026.09.08 | ₩1,684 | ₩1,709 | ₩1,670 | ₩1,691 | +0.42% | 1.2만 |
|---|
| 2026.09.07 | ₩1,700 | ₩1,707 | ₩1,680 | ₩1,698 | -0.12% | 3만 |
|---|
| 2026.09.04 | ₩1,740 | ₩1,740 | ₩1,674 | ₩1,700 | -2.30% | 2.7만 |
|---|
| 2026.09.03 | ₩1,672 | ₩1,712 | ₩1,660 | ₩1,680 | +0.48% | 3.9만 |
|---|
| 2026.09.02 | ₩1,701 | ₩1,738 | ₩1,684 | ₩1,685 | -0.94% | 3.7만 |
|---|
| 2026.09.01 | ₩1,694 | ₩1,750 | ₩1,679 | ₩1,701 | +0.41% | 3.6만 |
|---|
| 2026.08.31 | ₩1,739 | ₩1,739 | ₩1,688 | ₩1,710 | -1.67% | 2.2만 |
|---|
| 2026.08.28 | ₩1,740 | ₩1,740 | ₩1,672 | ₩1,705 | -2.01% | 3.1만 |
|---|
| 2026.08.27 | ₩1,704 | ₩1,736 | ₩1,686 | ₩1,693 | -0.65% | 4.9만 |
|---|
| 2026.08.26 | ₩1,680 | ₩1,730 | ₩1,655 | ₩1,704 | +1.43% | 2.9만 |
|---|
| 2026.08.25 | ₩1,645 | ₩1,730 | ₩1,600 | ₩1,701 | +3.40% | 4.8만 |
|---|
| 2026.08.24 | ₩1,670 | ₩1,730 | ₩1,670 | ₩1,700 | +1.80% | 2.1만 |
|---|
| 2026.08.21 | ₩1,672 | ₩1,740 | ₩1,631 | ₩1,730 | +3.47% | 5.3만 |
|---|
| 2026.08.20 | ₩1,782 | ₩1,782 | ₩1,733 | ₩1,755 | -1.52% | 3만 |
|---|
| 2026.08.19 | ₩1,816 | ₩1,834 | ₩1,742 | ₩1,742 | -4.07% | 4.4만 |
|---|
| 2026.08.18 | ₩1,944 | ₩1,945 | ₩1,800 | ₩1,838 | -5.45% | 3.9만 |
|---|
| 2026.08.14 | ₩1,995 | ₩1,995 | ₩1,797 | ₩1,960 | -1.75% | 18.8만 |
|---|
| 2026.08.13 | ₩2,020 | ₩2,350 | ₩1,962 | ₩2,030 | +0.50% | 8.1만 |
|---|
| 2026.08.12 | ₩1,966 | ₩2,030 | ₩1,820 | ₩2,020 | +2.75% | 13.7만 |
|---|
| 2026.08.11 | ₩2,040 | ₩2,115 | ₩2,035 | ₩2,045 | +0.25% | 4.5천 |
|---|
| 2026.08.10 | ₩2,040 | ₩2,080 | ₩1,970 | ₩2,000 | -1.96% | 5.5천 |
|---|
| 2026.08.07 | ₩2,000 | ₩2,055 | ₩2,000 | ₩2,010 | +0.50% | 2.9만 |
|---|
| 2026.08.06 | ₩2,070 | ₩2,100 | ₩1,976 | ₩2,025 | -2.17% | 2.6만 |
|---|
| 2026.08.05 | ₩2,070 | ₩2,100 | ₩1,988 | ₩2,075 | +0.24% | 2.3만 |
|---|
| 2026.08.04 | ₩2,095 | ₩2,245 | ₩1,916 | ₩2,100 | +0.24% | 12만 |
|---|
| 2026.08.03 | ₩1,910 | ₩2,050 | ₩1,910 | ₩2,050 | +7.33% | 3만 |
|---|
| 2026.07.31 | ₩1,706 | ₩2,025 | ₩1,705 | ₩1,927 | +12.95% | 5.6만 |
|---|
| 2026.07.30 | ₩1,739 | ₩1,740 | ₩1,650 | ₩1,740 | +0.06% | 2.6만 |
|---|
| 2026.07.29 | ₩1,729 | ₩1,745 | ₩1,671 | ₩1,720 | -0.52% | 1만 |
|---|
| 2026.07.28 | ₩1,795 | ₩1,795 | ₩1,662 | ₩1,746 | -2.73% | 5.2만 |
|---|
| 2026.07.27 | ₩1,743 | ₩1,754 | ₩1,710 | ₩1,750 | +0.40% | 3.1만 |
|---|
| 2026.07.24 | ₩1,785 | ₩1,785 | ₩1,721 | ₩1,726 | -3.31% | 1.4만 |
|---|
| 2026.07.23 | ₩1,748 | ₩1,808 | ₩1,722 | ₩1,730 | -1.03% | 3.9만 |
|---|
| 2026.07.22 | ₩1,680 | ₩1,795 | ₩1,600 | ₩1,730 | +2.98% | 8.7만 |
|---|
| 2026.07.21 | ₩1,625 | ₩1,695 | ₩1,613 | ₩1,680 | +3.38% | 7.7만 |
|---|
| 2026.07.20 | ₩1,833 | ₩1,833 | ₩1,675 | ₩1,675 | -8.59% | 4.5만 |
|---|
| 2026.07.16 | ₩1,668 | ₩1,715 | ₩1,668 | ₩1,670 | +0.15% | 2.4만 |
|---|
| 2026.07.15 | ₩1,743 | ₩1,913 | ₩1,685 | ₩1,695 | -2.73% | 7.8만 |
|---|
| 2026.07.14 | ₩1,893 | ₩1,893 | ₩1,723 | ₩1,755 | -7.27% | 5.3만 |
|---|
| 2026.07.13 | ₩1,800 | ₩1,860 | ₩1,695 | ₩1,780 | -1.11% | 6.2만 |
|---|
| 2026.07.10 | ₩1,945 | ₩1,945 | ₩1,825 | ₩1,828 | -6.04% | 8.8만 |
|---|
| 2026.07.09 | ₩1,870 | ₩1,870 | ₩1,793 | ₩1,865 | -0.27% | 11.1만 |
|---|
| 2026.07.08 | ₩1,853 | ₩1,895 | ₩1,773 | ₩1,773 | -4.32% | 19만 |
|---|
| 2026.07.07 | ₩1,578 | ₩1,825 | ₩1,515 | ₩1,805 | +14.42% | 32.8만 |
|---|
| 2026.07.06 | ₩1,545 | ₩1,580 | ₩1,538 | ₩1,573 | +1.78% | 1.6만 |
|---|
| 2026.07.03 | ₩1,483 | ₩1,545 | ₩1,483 | ₩1,545 | +4.22% | 2.7만 |
|---|
| 2026.07.02 | ₩1,490 | ₩1,510 | ₩1,490 | ₩1,493 | +0.17% | 1.8만 |
|---|
| 2026.07.01 | ₩1,515 | ₩1,518 | ₩1,498 | ₩1,503 | -0.83% | 7.1천 |
|---|
| 2026.06.30 | ₩1,525 | ₩1,525 | ₩1,500 | ₩1,503 | -1.48% | 5.9천 |
|---|
| 2026.06.29 | ₩1,523 | ₩1,543 | ₩1,495 | ₩1,505 | -1.15% | 1.9만 |
|---|
| 2026.06.26 | ₩1,625 | ₩1,650 | ₩1,495 | ₩1,498 | -7.85% | 5.2만 |
|---|
| 2026.06.25 | ₩1,698 | ₩1,720 | ₩1,620 | ₩1,638 | -3.53% | 4만 |
|---|
| 2026.06.24 | ₩1,500 | ₩1,915 | ₩1,470 | ₩1,640 | +9.33% | 29.7만 |
|---|
| 2026.06.23 | ₩1,530 | ₩1,550 | ₩1,475 | ₩1,498 | -2.12% | 3만 |
|---|
| 2026.06.22 | ₩1,543 | ₩1,558 | ₩1,530 | ₩1,543 | 0.00% | 1.6만 |
|---|
| 2026.06.19 | ₩1,610 | ₩1,663 | ₩1,530 | ₩1,543 | -4.19% | 7만 |
|---|
| 2026.06.18 | ₩1,653 | ₩1,660 | ₩1,595 | ₩1,610 | -2.57% | 3.5만 |
|---|
| 2026.06.17 | ₩1,643 | ₩1,655 | ₩1,635 | ₩1,655 | +0.76% | 2.2만 |
|---|
| 2026.06.16 | ₩1,633 | ₩1,675 | ₩1,628 | ₩1,643 | +0.61% | 3.5만 |
|---|
| 2026.06.15 | ₩1,628 | ₩1,660 | ₩1,625 | ₩1,628 | 0.00% | 5.3만 |
|---|
| 2026.06.12 | ₩1,625 | ₩1,638 | ₩1,615 | ₩1,628 | +0.15% | 2.4만 |
|---|
| 2026.06.11 | ₩1,633 | ₩1,650 | ₩1,575 | ₩1,593 | -2.45% | 4.8만 |
|---|
| 2026.06.10 | ₩1,648 | ₩1,665 | ₩1,575 | ₩1,585 | -3.79% | 4.1만 |
|---|
| 2026.06.09 | ₩1,595 | ₩1,650 | ₩1,580 | ₩1,618 | +1.41% | 2.7만 |
|---|
| 2026.06.08 | ₩1,628 | ₩1,628 | ₩1,573 | ₩1,595 | -2.00% | 5만 |
|---|
| 2026.06.05 | ₩1,640 | ₩1,678 | ₩1,625 | ₩1,628 | -0.76% | 3.5만 |
|---|
| 2026.06.04 | ₩1,613 | ₩1,658 | ₩1,605 | ₩1,638 | +1.55% | 3.7만 |
|---|
| 2026.06.02 | ₩1,658 | ₩1,670 | ₩1,613 | ₩1,613 | -2.71% | 5만 |
|---|
| 2026.06.01 | ₩1,715 | ₩1,715 | ₩1,655 | ₩1,670 | -2.62% | 5.8만 |
|---|
| 2026.05.29 | ₩1,720 | ₩1,750 | ₩1,698 | ₩1,715 | -0.29% | 3.7만 |
|---|
| 2026.05.28 | ₩1,765 | ₩1,765 | ₩1,703 | ₩1,743 | -1.27% | 3.5만 |
|---|
| 2026.05.27 | ₩1,765 | ₩1,795 | ₩1,750 | ₩1,763 | -0.14% | 1.6만 |
|---|
| 2026.05.26 | ₩1,765 | ₩1,788 | ₩1,763 | ₩1,768 | +0.14% | 1.2만 |
|---|
| 2026.05.22 | ₩1,793 | ₩1,813 | ₩1,745 | ₩1,765 | -1.53% | 4.5만 |
|---|
| 2026.05.21 | ₩1,823 | ₩1,823 | ₩1,725 | ₩1,783 | -2.19% | 3.7만 |
|---|
| 2026.05.20 | ₩1,823 | ₩1,850 | ₩1,765 | ₩1,780 | -2.33% | 1.9만 |
|---|
| 2026.05.19 | ₩1,813 | ₩1,818 | ₩1,785 | ₩1,813 | 0.00% | 6.2천 |
|---|
| 2026.05.18 | ₩1,820 | ₩1,850 | ₩1,790 | ₩1,813 | -0.41% | 4.2만 |
|---|
| 2026.05.15 | ₩1,870 | ₩1,890 | ₩1,825 | ₩1,830 | -2.14% | 1.6만 |
|---|
| 2026.05.14 | ₩1,865 | ₩1,878 | ₩1,820 | ₩1,848 | -0.94% | 3.4만 |
|---|
| 2026.05.13 | ₩1,825 | ₩1,880 | ₩1,825 | ₩1,863 | +2.05% | 2.7만 |
|---|
| 2026.05.12 | ₩1,858 | ₩1,875 | ₩1,825 | ₩1,825 | -1.75% | 2.5만 |
|---|
| 2026.05.11 | ₩1,945 | ₩1,945 | ₩1,860 | ₩1,875 | -3.60% | 5.3만 |
|---|
| 2026.05.08 | ₩1,880 | ₩2,005 | ₩1,880 | ₩1,945 | +3.46% | 2.9만 |
|---|
| 2026.05.07 | ₩1,895 | ₩1,903 | ₩1,870 | ₩1,880 | -0.79% | 1.9만 |
|---|
| 2026.05.06 | ₩1,940 | ₩1,940 | ₩1,895 | ₩1,895 | -2.32% | 3.3만 |
|---|
| 2026.05.04 | ₩1,935 | ₩1,943 | ₩1,925 | ₩1,940 | +0.26% | 2.3만 |
|---|
| 2026.04.30 | ₩1,960 | ₩1,960 | ₩1,915 | ₩1,935 | -1.28% | 1.9만 |
|---|
| 2026.04.29 | ₩1,980 | ₩1,983 | ₩1,940 | ₩1,960 | -1.01% | 1.3만 |
|---|
| 2026.04.28 | ₩1,978 | ₩1,983 | ₩1,968 | ₩1,983 | +0.25% | 2.3만 |
|---|
| 2026.04.27 | ₩1,993 | ₩2,003 | ₩1,965 | ₩1,988 | -0.25% | 2.2만 |
|---|
| 2026.04.24 | ₩1,978 | ₩2,000 | ₩1,978 | ₩1,993 | +0.76% | 1.7만 |
|---|
| 2026.04.23 | ₩1,990 | ₩2,008 | ₩1,978 | ₩2,003 | +0.63% | 1.5만 |
|---|
| 2026.04.22 | ₩1,988 | ₩1,993 | ₩1,963 | ₩1,990 | +0.13% | 1.2만 |
|---|
| 2026.04.21 | ₩1,990 | ₩2,005 | ₩1,878 | ₩1,988 | -0.13% | 5.8만 |
|---|
| 2026.04.20 | ₩1,975 | ₩2,005 | ₩1,963 | ₩2,003 | +1.39% | 4.8만 |
|---|
| 2026.04.17 | ₩2,048 | ₩2,050 | ₩1,998 | ₩2,003 | -2.20% | 1만 |
|---|
| 2026.04.16 | ₩2,000 | ₩2,030 | ₩2,000 | ₩2,015 | +0.75% | 1.5만 |
|---|
| 2026.04.15 | ₩2,003 | ₩2,015 | ₩1,995 | ₩2,010 | +0.37% | 5만 |
|---|
| 2026.04.14 | ₩1,995 | ₩2,018 | ₩1,993 | ₩2,000 | +0.25% | 9.9천 |
|---|
| 2026.04.13 | ₩2,008 | ₩2,008 | ₩1,920 | ₩1,995 | -0.62% | 8.9천 |
|---|
| 2026.04.10 | ₩1,990 | ₩2,018 | ₩1,990 | ₩2,010 | +1.01% | 1만 |
|---|
| 2026.04.09 | ₩2,003 | ₩2,030 | ₩1,988 | ₩2,010 | +0.37% | 5.1만 |
|---|
| 2026.04.08 | ₩2,010 | ₩2,025 | ₩1,980 | ₩2,003 | -0.37% | 3.2만 |
|---|
| 2026.04.07 | ₩1,995 | ₩2,125 | ₩1,978 | ₩2,003 | +0.38% | 7.7만 |
|---|
| 2026.04.06 | ₩1,970 | ₩2,000 | ₩1,943 | ₩1,995 | +1.27% | 2.4만 |
|---|
| 2026.04.03 | ₩1,935 | ₩2,025 | ₩1,935 | ₩1,970 | +1.81% | 3.6만 |
|---|
| 2026.04.02 | ₩1,960 | ₩1,978 | ₩1,925 | ₩1,950 | -0.51% | 2.4만 |
|---|
| 2026.04.01 | ₩1,978 | ₩1,978 | ₩1,900 | ₩1,973 | -0.25% | 2.5만 |
|---|
| 2026.03.31 | ₩1,868 | ₩2,005 | ₩1,860 | ₩1,983 | +6.16% | 6.3만 |
|---|
| 2026.03.30 | ₩1,900 | ₩1,900 | ₩1,830 | ₩1,883 | -0.92% | 2.4만 |
|---|
| 2026.03.27 | ₩1,890 | ₩1,950 | ₩1,890 | ₩1,900 | +0.53% | 1.4만 |
|---|
| 2026.03.26 | ₩1,908 | ₩1,950 | ₩1,878 | ₩1,905 | -0.13% | 4만 |
|---|
| 2026.03.25 | ₩1,855 | ₩1,908 | ₩1,853 | ₩1,890 | +1.89% | 2.5만 |
|---|
| 2026.03.24 | ₩1,830 | ₩1,883 | ₩1,810 | ₩1,873 | +2.32% | 2.9만 |
|---|
| 2026.03.23 | ₩1,860 | ₩1,860 | ₩1,820 | ₩1,845 | -0.81% | 2만 |
|---|
| 2026.03.20 | ₩1,820 | ₩1,880 | ₩1,820 | ₩1,860 | +2.20% | 3.4만 |
|---|
| 2026.03.19 | ₩1,828 | ₩1,858 | ₩1,828 | ₩1,858 | +1.64% | 1.6만 |
|---|
| 2026.03.18 | ₩1,813 | ₩1,855 | ₩1,803 | ₩1,850 | +2.07% | 2.9만 |
|---|
| 2026.03.17 | ₩1,848 | ₩1,848 | ₩1,813 | ₩1,820 | -1.49% | 1.6만 |
|---|
| 2026.03.16 | ₩1,853 | ₩1,863 | ₩1,825 | ₩1,840 | -0.67% | 2.7만 |
|---|
| 2026.03.13 | ₩1,850 | ₩1,865 | ₩1,820 | ₩1,853 | +0.14% | 3.4만 |
|---|
| 2026.03.12 | ₩1,830 | ₩1,873 | ₩1,830 | ₩1,853 | +1.23% | 1.6만 |
|---|
| 2026.03.11 | ₩1,848 | ₩1,923 | ₩1,840 | ₩1,845 | -0.14% | 4.1만 |
|---|
| 2026.03.10 | ₩1,835 | ₩1,885 | ₩1,835 | ₩1,840 | +0.27% | 1.6만 |
|---|
| 2026.03.09 | ₩1,835 | ₩1,835 | ₩1,800 | ₩1,835 | 0.00% | 2.7만 |
|---|
| 2026.03.06 | ₩1,805 | ₩1,845 | ₩1,785 | ₩1,808 | +0.14% | 1만 |
|---|
| 2026.03.05 | ₩1,795 | ₩1,825 | ₩1,765 | ₩1,805 | +0.56% | 17.2만 |
|---|
| 2026.03.04 | ₩1,785 | ₩1,798 | ₩1,728 | ₩1,798 | +0.70% | 7.5만 |
|---|
| 2026.03.03 | ₩1,818 | ₩1,833 | ₩1,800 | ₩1,803 | -0.83% | 2.3만 |
|---|
| 2026.02.27 | ₩1,835 | ₩1,835 | ₩1,800 | ₩1,818 | -0.95% | 1.5만 |
|---|
| 2026.02.26 | ₩1,850 | ₩1,850 | ₩1,823 | ₩1,835 | -0.81% | 1.7만 |
|---|
| 2026.02.25 | ₩1,845 | ₩1,860 | ₩1,825 | ₩1,843 | -0.14% | 2만 |
|---|
| 2026.02.24 | ₩1,860 | ₩1,870 | ₩1,845 | ₩1,845 | -0.81% | 2.5만 |
|---|
| 2026.02.23 | ₩1,893 | ₩1,893 | ₩1,843 | ₩1,860 | -1.72% | 2.8만 |
|---|
| 2026.02.20 | ₩1,903 | ₩1,903 | ₩1,883 | ₩1,893 | -0.53% | 1.5만 |
|---|
| 2026.02.19 | ₩1,898 | ₩1,963 | ₩1,838 | ₩1,903 | +0.26% | 5.7만 |
|---|
| 2026.02.13 | ₩1,948 | ₩1,948 | ₩1,875 | ₩1,898 | -2.57% | 8.1만 |
|---|
| 2026.02.12 | ₩2,005 | ₩2,005 | ₩1,940 | ₩1,963 | -2.12% | 6.6만 |
|---|
| 2026.02.11 | ₩2,005 | ₩2,005 | ₩1,998 | ₩2,005 | 0.00% | 2.5천 |
|---|
| 2026.02.10 | ₩2,008 | ₩2,008 | ₩1,985 | ₩2,005 | -0.12% | 1.1만 |
|---|
| 2026.02.09 | ₩1,990 | ₩2,000 | ₩1,965 | ₩1,988 | -0.13% | 2.1만 |
|---|
| 2026.02.06 | ₩1,998 | ₩2,018 | ₩1,968 | ₩1,995 | -0.13% | 2.2만 |
|---|
| 2026.02.05 | ₩1,993 | ₩1,998 | ₩1,978 | ₩1,998 | +0.25% | 1.5만 |
|---|
| 2026.02.04 | ₩2,010 | ₩2,010 | ₩1,980 | ₩1,990 | -1.00% | 8.1천 |
|---|
| 2026.02.03 | ₩1,938 | ₩2,010 | ₩1,928 | ₩2,000 | +3.23% | 2.8만 |
|---|
| 2026.02.02 | ₩1,935 | ₩1,990 | ₩1,933 | ₩1,940 | +0.26% | 2.2만 |
|---|
| 2026.01.30 | ₩1,995 | ₩2,003 | ₩1,983 | ₩2,000 | +0.25% | 4.2천 |
|---|
| 2026.01.29 | ₩2,013 | ₩2,013 | ₩1,993 | ₩2,003 | -0.50% | 9.4천 |
|---|
| 2026.01.28 | ₩2,018 | ₩2,023 | ₩2,000 | ₩2,015 | -0.12% | 6.8천 |
|---|
| 2026.01.27 | ₩2,025 | ₩2,030 | ₩1,993 | ₩2,018 | -0.37% | 2만 |
|---|
| 2026.01.26 | ₩1,945 | ₩2,010 | ₩1,945 | ₩2,010 | +3.34% | 2.1만 |
|---|
| 2026.01.23 | ₩1,950 | ₩1,950 | ₩1,933 | ₩1,945 | -0.26% | 8.8천 |
|---|
| 2026.01.22 | ₩1,958 | ₩1,958 | ₩1,933 | ₩1,945 | -0.64% | 2.1만 |
|---|
| 2026.01.21 | ₩1,970 | ₩1,970 | ₩1,935 | ₩1,958 | -0.63% | 1.1만 |
|---|
| 2026.01.20 | ₩2,000 | ₩2,000 | ₩1,948 | ₩1,970 | -1.50% | 2.8만 |
|---|
| 2026.01.19 | ₩1,975 | ₩2,020 | ₩1,965 | ₩2,000 | +1.27% | 2.6만 |
|---|
| 2026.01.16 | ₩2,000 | ₩2,000 | ₩1,948 | ₩1,988 | -0.63% | 1.1만 |
|---|
| 2026.01.15 | ₩1,963 | ₩1,963 | ₩1,945 | ₩1,953 | -0.51% | 1.2만 |
|---|
| 2026.01.14 | ₩1,953 | ₩1,970 | ₩1,945 | ₩1,960 | +0.38% | 5.4천 |
|---|
| 2026.01.13 | ₩1,953 | ₩1,953 | ₩1,935 | ₩1,948 | -0.26% | 2.1만 |
|---|
| 2026.01.12 | ₩1,965 | ₩1,965 | ₩1,945 | ₩1,953 | -0.64% | 2.4만 |
|---|
| 2026.01.09 | ₩1,968 | ₩2,000 | ₩1,958 | ₩1,965 | -0.13% | 1.7만 |
|---|
| 2026.01.08 | ₩2,000 | ₩2,000 | ₩1,955 | ₩1,963 | -1.88% | 9.3천 |
|---|
| 2026.01.07 | ₩1,995 | ₩2,005 | ₩1,975 | ₩1,975 | -1.00% | 1만 |
|---|
| 2026.01.06 | ₩1,990 | ₩2,005 | ₩1,973 | ₩2,005 | +0.75% | 8.3천 |
|---|
| 2026.01.05 | ₩2,020 | ₩2,023 | ₩1,968 | ₩1,990 | -1.49% | 1.4만 |
|---|
| 2026.01.02 | ₩2,020 | ₩2,028 | ₩2,015 | ₩2,020 | 0.00% | 2천 |
|---|
| 2025.12.30 | ₩2,035 | ₩2,093 | ₩2,003 | ₩2,020 | -0.74% | 3만 |
|---|
| 2025.12.29 | ₩2,055 | ₩2,058 | ₩2,025 | ₩2,028 | -1.34% | 7.1천 |
|---|
| 2025.12.26 | ₩2,065 | ₩2,083 | ₩2,030 | ₩2,055 | -0.48% | 6천 |
|---|
| 2025.12.24 | ₩2,050 | ₩2,080 | ₩2,038 | ₩2,073 | +1.10% | 1.9만 |
|---|
| 2025.12.23 | ₩2,003 | ₩2,095 | ₩2,003 | ₩2,070 | +3.37% | 2.7만 |
|---|
| 2025.12.22 | ₩1,990 | ₩2,015 | ₩1,988 | ₩1,998 | +0.38% | 7.6천 |
|---|
| 2025.12.19 | ₩1,993 | ₩2,020 | ₩1,980 | ₩1,990 | -0.13% | 6.5천 |
|---|
| 2025.12.18 | ₩1,990 | ₩2,000 | ₩1,950 | ₩1,968 | -1.13% | 1.6만 |
|---|
| 2025.12.17 | ₩1,970 | ₩1,995 | ₩1,970 | ₩1,990 | +1.02% | 2.9천 |
|---|
| 2025.12.16 | ₩1,990 | ₩2,000 | ₩1,970 | ₩1,970 | -1.01% | 4.6천 |
|---|
| 2025.12.15 | ₩1,975 | ₩1,995 | ₩1,965 | ₩1,990 | +0.76% | 3.7천 |
|---|
| 2025.12.12 | ₩2,000 | ₩2,000 | ₩1,968 | ₩1,975 | -1.25% | 5.9천 |
|---|
| 2025.12.11 | ₩1,993 | ₩1,998 | ₩1,975 | ₩1,983 | -0.50% | 6천 |
|---|
| 2025.12.10 | ₩1,995 | ₩1,995 | ₩1,973 | ₩1,983 | -0.63% | 5.6천 |
|---|
| 2025.12.09 | ₩1,998 | ₩2,020 | ₩1,973 | ₩1,995 | -0.13% | 5.9천 |
|---|
| 2025.12.08 | ₩2,023 | ₩2,023 | ₩1,984 | ₩1,998 | -1.24% | 4.6천 |
|---|
| 2025.12.05 | ₩2,013 | ₩2,023 | ₩1,950 | ₩2,023 | +0.50% | 8.4천 |
|---|
| 2025.12.04 | ₩2,038 | ₩2,043 | ₩2,010 | ₩2,013 | -1.23% | 6.2천 |
|---|
| 2025.12.03 | ₩2,038 | ₩2,053 | ₩2,030 | ₩2,038 | 0.00% | 5.1천 |
|---|
| 2025.12.02 | ₩2,035 | ₩2,045 | ₩2,010 | ₩2,038 | +0.12% | 3.3천 |
|---|
| 2025.12.01 | ₩1,970 | ₩2,040 | ₩1,970 | ₩2,035 | +3.30% | 8.1천 |
|---|
| 2025.11.28 | ₩1,950 | ₩1,995 | ₩1,938 | ₩1,955 | +0.26% | 3만 |
|---|
| 2025.11.27 | ₩1,970 | ₩1,995 | ₩1,950 | ₩1,950 | -1.02% | 1.9만 |
|---|
| 2025.11.26 | ₩2,025 | ₩2,025 | ₩1,960 | ₩1,970 | -2.72% | 5.4천 |
|---|
| 2025.11.25 | ₩1,970 | ₩1,978 | ₩1,958 | ₩1,970 | 0.00% | 3.2천 |
|---|
| 2025.11.24 | ₩1,968 | ₩2,000 | ₩1,925 | ₩1,970 | +0.13% | 9.7천 |
|---|
| 2025.11.21 | ₩2,000 | ₩2,000 | ₩1,973 | ₩1,973 | -1.38% | 8.4천 |
|---|
| 2025.11.20 | ₩1,968 | ₩2,030 | ₩1,963 | ₩1,980 | +0.64% | 2.4만 |
|---|
| 2025.11.19 | ₩1,965 | ₩1,980 | ₩1,945 | ₩1,968 | +0.13% | 8.5천 |
|---|
| 2025.11.18 | ₩1,965 | ₩2,005 | ₩1,915 | ₩1,965 | 0.00% | 2.4만 |
|---|
| 2025.11.17 | ₩1,980 | ₩1,995 | ₩1,970 | ₩1,993 | +0.63% | 1.5만 |
|---|
| 2025.11.14 | ₩1,975 | ₩2,020 | ₩1,965 | ₩1,985 | +0.51% | 6.7천 |
|---|
| 2025.11.13 | ₩1,955 | ₩2,010 | ₩1,955 | ₩1,975 | +1.02% | 1.2만 |
|---|
| 2025.11.12 | ₩2,003 | ₩2,025 | ₩1,988 | ₩2,003 | 0.00% | 3.2천 |
|---|
| 2025.11.11 | ₩2,018 | ₩2,050 | ₩2,000 | ₩2,008 | -0.50% | 3.6천 |
|---|
| 2025.11.10 | ₩1,930 | ₩2,005 | ₩1,930 | ₩2,003 | +3.76% | 3.2만 |
|---|
| 2025.11.07 | ₩1,965 | ₩2,025 | ₩1,955 | ₩1,955 | -0.51% | 2.8천 |
|---|
| 2025.11.06 | ₩1,975 | ₩2,020 | ₩1,975 | ₩1,980 | +0.25% | 2.6만 |
|---|
| 2025.11.05 | ₩1,985 | ₩2,015 | ₩1,968 | ₩2,000 | +0.76% | 9.5천 |
|---|
| 2025.11.04 | ₩2,013 | ₩2,090 | ₩1,985 | ₩2,000 | -0.62% | 3.9만 |
|---|
| 2025.11.03 | ₩2,013 | ₩2,070 | ₩2,013 | ₩2,038 | +1.24% | 5.1만 |
|---|
| 2025.10.31 | ₩2,108 | ₩2,115 | ₩2,025 | ₩2,065 | -2.02% | 2.2만 |
|---|
| 2025.10.30 | ₩2,113 | ₩2,113 | ₩2,093 | ₩2,108 | -0.24% | 2.3만 |
|---|
| 2025.10.29 | ₩2,110 | ₩2,113 | ₩2,080 | ₩2,113 | +0.12% | 9.8천 |
|---|
| 2025.10.28 | ₩2,120 | ₩2,140 | ₩2,105 | ₩2,110 | -0.47% | 7.9천 |
|---|
| 2025.10.27 | ₩2,130 | ₩2,150 | ₩2,125 | ₩2,143 | +0.59% | 1.9만 |
|---|
| 2025.10.24 | ₩2,130 | ₩2,145 | ₩2,103 | ₩2,143 | +0.59% | 1.2만 |
|---|
| 2025.10.23 | ₩2,088 | ₩2,133 | ₩2,085 | ₩2,130 | +2.04% | 9.3천 |
|---|
| 2025.10.22 | ₩2,090 | ₩2,095 | ₩2,073 | ₩2,093 | +0.12% | 1.3만 |
|---|
| 2025.10.21 | ₩2,100 | ₩2,105 | ₩2,080 | ₩2,085 | -0.71% | 1.5만 |
|---|
| 2025.10.20 | ₩2,098 | ₩2,103 | ₩2,063 | ₩2,100 | +0.12% | 2만 |
|---|
| 2025.10.17 | ₩2,048 | ₩2,095 | ₩2,040 | ₩2,093 | +2.20% | 3.1만 |
|---|
| 2025.10.16 | ₩2,020 | ₩2,050 | ₩2,020 | ₩2,048 | +1.36% | 2.1만 |
|---|
| 2025.10.15 | ₩2,010 | ₩2,020 | ₩1,993 | ₩2,020 | +0.50% | 1.6만 |
|---|
| 2025.10.14 | ₩2,005 | ₩2,020 | ₩2,000 | ₩2,015 | +0.50% | 1.1만 |
|---|
| 2025.10.13 | ₩2,018 | ₩2,018 | ₩1,980 | ₩2,015 | -0.12% | 1.5만 |
|---|
| 2025.10.10 | ₩2,015 | ₩2,048 | ₩1,988 | ₩2,000 | -0.74% | 2.9만 |
|---|