시장 데이터를 불러오는 중
전체 종목
SIMPAC 과거 주가
009160.KS · KOSPI
주요 제품·사업: 프레스, 합금철
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
009160.KS · KOSPI
주요 제품·사업: 프레스, 합금철
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,915 | ₩4,955 | ₩4,610 | ₩4,885 | -0.61% | 16.4만 |
| 2026.10.07 | ₩4,955 | ₩5,000 | ₩4,900 | ₩4,915 | -0.81% | 4만 |
| 2026.10.06 | ₩4,965 | ₩4,995 | ₩4,890 | ₩4,985 | +0.40% | 3.8만 |
| 2026.10.02 | ₩4,990 | ₩4,990 | ₩4,875 | ₩4,965 | -0.50% | 2.6만 |
| 2026.10.01 | ₩4,935 | ₩4,995 | ₩4,865 | ₩4,965 | +0.61% | 9.1만 |
| 2026.09.30 | ₩4,810 | ₩4,915 | ₩4,750 | ₩4,905 | +1.98% | 7.2만 |
| 2026.09.29 | ₩4,785 | ₩4,820 | ₩4,720 | ₩4,810 | +0.52% | 5.7만 |
| 2026.09.28 | ₩4,745 | ₩4,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,720 |
| ₩4,755 |
| +0.21% |
| 5.8만 |
| 2026.09.23 | ₩4,750 | ₩4,960 | ₩4,725 | ₩4,740 | -0.21% | 9만 |
|---|
| 2026.09.22 | ₩4,730 | ₩4,775 | ₩4,675 | ₩4,720 | -0.21% | 4.5만 |
|---|
| 2026.09.21 | ₩4,740 | ₩4,750 | ₩4,635 | ₩4,720 | -0.42% | 3.8만 |
|---|
| 2026.09.18 | ₩4,750 | ₩4,760 | ₩4,675 | ₩4,690 | -1.26% | 7.9만 |
|---|
| 2026.09.17 | ₩4,680 | ₩4,740 | ₩4,615 | ₩4,680 | 0.00% | 4.5만 |
|---|
| 2026.09.16 | ₩4,610 | ₩4,695 | ₩4,585 | ₩4,645 | +0.76% | 2.5만 |
|---|
| 2026.09.15 | ₩4,895 | ₩4,895 | ₩4,615 | ₩4,645 | -5.11% | 10.6만 |
|---|
| 2026.09.14 | ₩4,835 | ₩4,900 | ₩4,730 | ₩4,845 | +0.21% | 2.1만 |
|---|
| 2026.09.11 | ₩4,805 | ₩4,925 | ₩4,720 | ₩4,835 | +0.62% | 5.3만 |
|---|
| 2026.09.10 | ₩4,720 | ₩4,805 | ₩4,605 | ₩4,805 | +1.80% | 4.6만 |
|---|
| 2026.09.09 | ₩4,750 | ₩4,840 | ₩4,700 | ₩4,720 | -0.63% | 6만 |
|---|
| 2026.09.08 | ₩4,855 | ₩4,935 | ₩4,750 | ₩4,755 | -2.06% | 6.7만 |
|---|
| 2026.09.07 | ₩4,960 | ₩5,010 | ₩4,850 | ₩4,850 | -2.22% | 7만 |
|---|
| 2026.09.04 | ₩5,090 | ₩5,120 | ₩4,950 | ₩4,960 | -2.55% | 5.8만 |
|---|
| 2026.09.03 | ₩5,060 | ₩5,150 | ₩5,040 | ₩5,110 | +0.99% | 6.7만 |
|---|
| 2026.09.02 | ₩4,975 | ₩5,130 | ₩4,975 | ₩5,100 | +2.51% | 4.4만 |
|---|
| 2026.09.01 | ₩5,260 | ₩5,330 | ₩5,060 | ₩5,120 | -2.66% | 7.5만 |
|---|
| 2026.08.31 | ₩5,360 | ₩5,420 | ₩5,010 | ₩5,260 | -1.87% | 8.1만 |
|---|
| 2026.08.28 | ₩5,100 | ₩5,320 | ₩5,100 | ₩5,320 | +4.31% | 6.9만 |
|---|
| 2026.08.27 | ₩5,150 | ₩5,190 | ₩5,030 | ₩5,100 | -0.97% | 8.2만 |
|---|
| 2026.08.26 | ₩5,000 | ₩5,130 | ₩4,925 | ₩5,120 | +2.40% | 11.8만 |
|---|
| 2026.08.25 | ₩4,900 | ₩5,050 | ₩4,820 | ₩4,965 | +1.33% | 12.5만 |
|---|
| 2026.08.24 | ₩4,900 | ₩4,900 | ₩4,800 | ₩4,880 | -0.41% | 5.9만 |
|---|
| 2026.08.21 | ₩4,945 | ₩4,945 | ₩4,730 | ₩4,875 | -1.42% | 13.6만 |
|---|
| 2026.08.20 | ₩4,850 | ₩4,990 | ₩4,840 | ₩4,905 | +1.13% | 8.1만 |
|---|
| 2026.08.19 | ₩4,900 | ₩4,935 | ₩4,660 | ₩4,890 | -0.20% | 18.8만 |
|---|
| 2026.08.18 | ₩5,000 | ₩5,000 | ₩4,765 | ₩4,885 | -2.30% | 7만 |
|---|
| 2026.08.14 | ₩4,920 | ₩5,000 | ₩4,830 | ₩5,000 | +1.63% | 4.1만 |
|---|
| 2026.08.13 | ₩4,890 | ₩4,960 | ₩4,805 | ₩4,920 | +0.61% | 6만 |
|---|
| 2026.08.12 | ₩4,905 | ₩5,030 | ₩4,850 | ₩4,890 | -0.31% | 5.9만 |
|---|
| 2026.08.11 | ₩4,930 | ₩5,050 | ₩4,860 | ₩4,900 | -0.61% | 4.9만 |
|---|
| 2026.08.10 | ₩4,775 | ₩4,950 | ₩4,705 | ₩4,930 | +3.25% | 6.5만 |
|---|
| 2026.08.07 | ₩4,750 | ₩4,805 | ₩4,690 | ₩4,775 | +0.53% | 7.1만 |
|---|
| 2026.08.06 | ₩4,705 | ₩4,795 | ₩4,670 | ₩4,725 | +0.43% | 6.9만 |
|---|
| 2026.08.05 | ₩4,660 | ₩4,720 | ₩4,565 | ₩4,700 | +0.86% | 9.7만 |
|---|
| 2026.08.04 | ₩4,645 | ₩4,705 | ₩4,565 | ₩4,645 | 0.00% | 8.3만 |
|---|
| 2026.08.03 | ₩4,640 | ₩4,820 | ₩4,470 | ₩4,565 | -1.62% | 19.3만 |
|---|
| 2026.07.31 | ₩4,630 | ₩4,720 | ₩4,590 | ₩4,695 | +1.40% | 10.6만 |
|---|
| 2026.07.30 | ₩4,500 | ₩4,650 | ₩4,405 | ₩4,625 | +2.78% | 28.1만 |
|---|
| 2026.07.29 | ₩4,670 | ₩4,765 | ₩4,230 | ₩4,485 | -3.96% | 25.3만 |
|---|
| 2026.07.28 | ₩4,830 | ₩4,830 | ₩4,525 | ₩4,670 | -3.31% | 14.5만 |
|---|
| 2026.07.27 | ₩4,725 | ₩4,850 | ₩4,695 | ₩4,830 | +2.22% | 10.8만 |
|---|
| 2026.07.24 | ₩4,605 | ₩4,790 | ₩4,555 | ₩4,725 | +2.61% | 13.4만 |
|---|
| 2026.07.23 | ₩4,505 | ₩4,665 | ₩4,450 | ₩4,665 | +3.55% | 13.1만 |
|---|
| 2026.07.22 | ₩4,330 | ₩4,500 | ₩4,315 | ₩4,470 | +3.23% | 18.6만 |
|---|
| 2026.07.21 | ₩4,450 | ₩4,525 | ₩4,250 | ₩4,335 | -2.58% | 26.6만 |
|---|
| 2026.07.20 | ₩4,870 | ₩4,885 | ₩4,390 | ₩4,440 | -8.83% | 22.3만 |
|---|
| 2026.07.16 | ₩4,995 | ₩5,010 | ₩4,800 | ₩4,870 | -2.50% | 21만 |
|---|
| 2026.07.15 | ₩4,705 | ₩4,975 | ₩4,680 | ₩4,975 | +5.74% | 17.8만 |
|---|
| 2026.07.14 | ₩4,990 | ₩5,090 | ₩4,610 | ₩4,680 | -6.21% | 19.9만 |
|---|
| 2026.07.13 | ₩5,500 | ₩5,530 | ₩4,980 | ₩5,020 | -8.73% | 21.4만 |
|---|
| 2026.07.10 | ₩5,150 | ₩5,450 | ₩5,140 | ₩5,440 | +5.63% | 13만 |
|---|
| 2026.07.09 | ₩5,050 | ₩5,290 | ₩5,030 | ₩5,130 | +1.58% | 13.2만 |
|---|
| 2026.07.08 | ₩5,000 | ₩5,250 | ₩4,945 | ₩5,090 | +1.80% | 18.5만 |
|---|
| 2026.07.07 | ₩4,900 | ₩5,030 | ₩4,700 | ₩4,995 | +1.94% | 11.1만 |
|---|
| 2026.07.06 | ₩4,660 | ₩4,890 | ₩4,620 | ₩4,860 | +4.29% | 10.1만 |
|---|
| 2026.07.03 | ₩4,650 | ₩4,750 | ₩4,595 | ₩4,660 | +0.22% | 12.4만 |
|---|
| 2026.07.02 | ₩4,625 | ₩4,845 | ₩4,575 | ₩4,645 | +0.43% | 16.3만 |
|---|
| 2026.07.01 | ₩4,520 | ₩4,880 | ₩4,510 | ₩4,625 | +2.32% | 20.9만 |
|---|
| 2026.06.30 | ₩4,305 | ₩4,675 | ₩4,185 | ₩4,550 | +5.69% | 34.5만 |
|---|
| 2026.06.29 | ₩3,870 | ₩4,090 | ₩3,845 | ₩3,970 | +2.58% | 13.1만 |
|---|
| 2026.06.26 | ₩3,925 | ₩3,935 | ₩3,725 | ₩3,870 | -1.40% | 10.2만 |
|---|
| 2026.06.25 | ₩3,950 | ₩4,045 | ₩3,900 | ₩3,935 | -0.38% | 8.5만 |
|---|
| 2026.06.24 | ₩3,935 | ₩4,085 | ₩3,860 | ₩3,940 | +0.13% | 21.4만 |
|---|
| 2026.06.23 | ₩4,175 | ₩4,330 | ₩4,005 | ₩4,025 | -3.59% | 16.5만 |
|---|
| 2026.06.22 | ₩4,260 | ₩4,380 | ₩4,140 | ₩4,170 | -2.11% | 6.1만 |
|---|
| 2026.06.19 | ₩4,410 | ₩4,490 | ₩4,200 | ₩4,295 | -2.61% | 12.3만 |
|---|
| 2026.06.18 | ₩4,565 | ₩4,670 | ₩4,400 | ₩4,405 | -3.50% | 23.7만 |
|---|
| 2026.06.17 | ₩4,580 | ₩4,630 | ₩4,465 | ₩4,560 | -0.44% | 19.9만 |
|---|
| 2026.06.16 | ₩4,595 | ₩4,595 | ₩4,400 | ₩4,520 | -1.63% | 8.1만 |
|---|
| 2026.06.15 | ₩4,540 | ₩4,650 | ₩4,515 | ₩4,540 | 0.00% | 13.7만 |
|---|
| 2026.06.12 | ₩4,600 | ₩4,685 | ₩4,495 | ₩4,515 | -1.85% | 17.6만 |
|---|
| 2026.06.11 | ₩4,345 | ₩4,585 | ₩4,340 | ₩4,535 | +4.37% | 14.7만 |
|---|
| 2026.06.10 | ₩4,525 | ₩4,550 | ₩4,320 | ₩4,430 | -2.10% | 42 |
|---|
| 2026.06.09 | ₩4,600 | ₩4,690 | ₩4,465 | ₩4,525 | -1.63% | 16.1만 |
|---|
| 2026.06.08 | ₩4,730 | ₩4,730 | ₩4,450 | ₩4,500 | -4.86% | 11.4만 |
|---|
| 2026.06.05 | ₩4,885 | ₩4,955 | ₩4,585 | ₩4,735 | -3.07% | 13.2만 |
|---|
| 2026.06.04 | ₩4,895 | ₩4,985 | ₩4,695 | ₩4,735 | -3.27% | 11만 |
|---|
| 2026.06.02 | ₩4,770 | ₩4,890 | ₩4,560 | ₩4,890 | +2.52% | 25.3만 |
|---|
| 2026.06.01 | ₩4,940 | ₩4,940 | ₩4,635 | ₩4,770 | -3.44% | 17.7만 |
|---|
| 2026.05.29 | ₩5,140 | ₩5,170 | ₩4,860 | ₩4,940 | -3.89% | 20.4만 |
|---|
| 2026.05.28 | ₩5,280 | ₩5,390 | ₩5,010 | ₩5,120 | -3.03% | 19.1만 |
|---|
| 2026.05.27 | ₩5,700 | ₩5,780 | ₩5,200 | ₩5,280 | -7.37% | 16.6만 |
|---|
| 2026.05.26 | ₩5,700 | ₩5,770 | ₩5,580 | ₩5,700 | 0.00% | 16.6만 |
|---|
| 2026.05.22 | ₩5,400 | ₩5,690 | ₩5,370 | ₩5,690 | +5.37% | 16.9만 |
|---|
| 2026.05.21 | ₩5,500 | ₩5,650 | ₩5,320 | ₩5,400 | -1.82% | 15.7만 |
|---|
| 2026.05.20 | ₩5,720 | ₩5,800 | ₩5,290 | ₩5,400 | -5.59% | 15.3만 |
|---|
| 2026.05.19 | ₩6,000 | ₩6,050 | ₩5,510 | ₩5,690 | -5.17% | 26.6만 |
|---|
| 2026.05.18 | ₩6,600 | ₩6,610 | ₩5,880 | ₩6,000 | -9.09% | 48.9만 |
|---|
| 2026.05.15 | ₩6,500 | ₩6,650 | ₩6,330 | ₩6,560 | +0.92% | 23.5만 |
|---|
| 2026.05.14 | ₩6,400 | ₩6,670 | ₩6,380 | ₩6,500 | +1.56% | 11.5만 |
|---|
| 2026.05.13 | ₩6,360 | ₩6,680 | ₩6,150 | ₩6,440 | +1.26% | 26.5만 |
|---|
| 2026.05.12 | ₩6,680 | ₩6,900 | ₩6,300 | ₩6,380 | -4.49% | 34.2만 |
|---|
| 2026.05.11 | ₩6,410 | ₩6,860 | ₩6,230 | ₩6,680 | +4.21% | 38.1만 |
|---|
| 2026.05.08 | ₩6,430 | ₩6,510 | ₩6,150 | ₩6,410 | -0.31% | 20.8만 |
|---|
| 2026.05.07 | ₩6,380 | ₩6,460 | ₩6,210 | ₩6,280 | -1.57% | 20만 |
|---|
| 2026.05.06 | ₩6,500 | ₩6,500 | ₩6,080 | ₩6,360 | -2.15% | 39.8만 |
|---|
| 2026.05.04 | ₩5,900 | ₩6,790 | ₩5,750 | ₩6,440 | +9.15% | 117만 |
|---|
| 2026.04.30 | ₩6,080 | ₩6,110 | ₩5,850 | ₩5,870 | -3.45% | 28.7만 |
|---|
| 2026.04.29 | ₩5,680 | ₩6,600 | ₩5,560 | ₩6,120 | +7.75% | 98.1만 |
|---|
| 2026.04.28 | ₩5,910 | ₩5,910 | ₩5,600 | ₩5,600 | -5.25% | 19.5만 |
|---|
| 2026.04.27 | ₩5,870 | ₩6,080 | ₩5,850 | ₩5,910 | +0.68% | 22.8만 |
|---|
| 2026.04.24 | ₩5,350 | ₩6,100 | ₩5,350 | ₩5,820 | +8.79% | 62.5만 |
|---|
| 2026.04.23 | ₩5,390 | ₩5,440 | ₩5,310 | ₩5,350 | -0.74% | 9만 |
|---|
| 2026.04.22 | ₩5,380 | ₩5,460 | ₩5,250 | ₩5,420 | +0.74% | 7.5만 |
|---|
| 2026.04.21 | ₩5,420 | ₩5,460 | ₩5,300 | ₩5,340 | -1.48% | 5.2만 |
|---|
| 2026.04.20 | ₩5,400 | ₩5,430 | ₩5,320 | ₩5,400 | 0.00% | 5.6만 |
|---|
| 2026.04.17 | ₩5,300 | ₩5,410 | ₩5,290 | ₩5,400 | +1.89% | 9만 |
|---|
| 2026.04.16 | ₩5,360 | ₩5,390 | ₩5,200 | ₩5,300 | -1.12% | 22만 |
|---|
| 2026.04.15 | ₩5,390 | ₩5,490 | ₩5,310 | ₩5,350 | -0.74% | 4.7만 |
|---|
| 2026.04.14 | ₩5,470 | ₩5,480 | ₩5,330 | ₩5,390 | -1.46% | 9.3만 |
|---|
| 2026.04.13 | ₩5,450 | ₩5,480 | ₩5,340 | ₩5,450 | 0.00% | 8.1만 |
|---|
| 2026.04.10 | ₩5,280 | ₩5,450 | ₩5,280 | ₩5,440 | +3.03% | 8.5만 |
|---|
| 2026.04.09 | ₩5,350 | ₩5,350 | ₩5,200 | ₩5,320 | -0.56% | 5.8만 |
|---|
| 2026.04.08 | ₩5,250 | ₩5,360 | ₩5,230 | ₩5,350 | +1.90% | 7.2만 |
|---|
| 2026.04.07 | ₩5,310 | ₩5,390 | ₩5,110 | ₩5,190 | -2.26% | 14.3만 |
|---|
| 2026.04.06 | ₩5,250 | ₩5,290 | ₩5,100 | ₩5,140 | -2.10% | 14만 |
|---|
| 2026.04.03 | ₩5,050 | ₩5,400 | ₩5,050 | ₩5,200 | +2.97% | 9.5만 |
|---|
| 2026.04.02 | ₩5,330 | ₩5,450 | ₩5,050 | ₩5,050 | -5.25% | 19.8만 |
|---|
| 2026.04.01 | ₩5,010 | ₩5,290 | ₩4,985 | ₩5,280 | +5.39% | 23.7만 |
|---|
| 2026.03.31 | ₩5,150 | ₩5,300 | ₩4,965 | ₩4,965 | -3.59% | 8만 |
|---|
| 2026.03.30 | ₩4,940 | ₩5,300 | ₩4,840 | ₩5,150 | +4.25% | 23.7만 |
|---|
| 2026.03.27 | ₩4,890 | ₩5,060 | ₩4,720 | ₩4,985 | +1.94% | 10.4만 |
|---|
| 2026.03.26 | ₩4,800 | ₩4,965 | ₩4,705 | ₩4,905 | +2.19% | 20.4만 |
|---|
| 2026.03.25 | ₩4,645 | ₩4,825 | ₩4,630 | ₩4,790 | +3.12% | 6만 |
|---|
| 2026.03.24 | ₩4,695 | ₩4,800 | ₩4,500 | ₩4,645 | -1.06% | 10.3만 |
|---|
| 2026.03.23 | ₩4,805 | ₩4,805 | ₩4,565 | ₩4,570 | -4.89% | 12.4만 |
|---|
| 2026.03.20 | ₩4,735 | ₩4,865 | ₩4,690 | ₩4,815 | +1.69% | 8만 |
|---|
| 2026.03.19 | ₩4,810 | ₩4,840 | ₩4,700 | ₩4,700 | -2.29% | 6.1만 |
|---|
| 2026.03.18 | ₩5,030 | ₩5,060 | ₩4,810 | ₩4,835 | -3.88% | 14.4만 |
|---|
| 2026.03.17 | ₩4,870 | ₩5,060 | ₩4,790 | ₩4,950 | +1.64% | 13.1만 |
|---|
| 2026.03.16 | ₩4,935 | ₩5,060 | ₩4,700 | ₩4,855 | -1.62% | 24.5만 |
|---|
| 2026.03.13 | ₩5,240 | ₩5,260 | ₩4,990 | ₩5,000 | -4.58% | 9.9만 |
|---|
| 2026.03.12 | ₩5,090 | ₩5,280 | ₩5,080 | ₩5,260 | +3.34% | 13.8만 |
|---|
| 2026.03.11 | ₩4,980 | ₩5,120 | ₩4,915 | ₩5,080 | +2.01% | 7.7만 |
|---|
| 2026.03.10 | ₩4,900 | ₩5,020 | ₩4,820 | ₩4,850 | -1.02% | 8.4만 |
|---|
| 2026.03.09 | ₩4,920 | ₩5,050 | ₩4,750 | ₩4,880 | -0.81% | 13.2만 |
|---|
| 2026.03.06 | ₩5,000 | ₩5,190 | ₩4,985 | ₩5,100 | +2.00% | 8.6만 |
|---|
| 2026.03.05 | ₩5,040 | ₩5,350 | ₩4,850 | ₩4,985 | -1.09% | 15.5만 |
|---|
| 2026.03.04 | ₩5,230 | ₩5,230 | ₩4,750 | ₩4,800 | -8.22% | 21.3만 |
|---|
| 2026.03.03 | ₩5,200 | ₩5,400 | ₩5,160 | ₩5,250 | +0.96% | 18.5만 |
|---|
| 2026.02.27 | ₩5,430 | ₩5,460 | ₩5,150 | ₩5,210 | -4.05% | 22.8만 |
|---|
| 2026.02.26 | ₩5,260 | ₩5,480 | ₩5,110 | ₩5,420 | +3.04% | 31.8만 |
|---|
| 2026.02.25 | ₩5,250 | ₩5,280 | ₩5,130 | ₩5,140 | -2.10% | 14.3만 |
|---|
| 2026.02.24 | ₩5,280 | ₩5,280 | ₩5,100 | ₩5,240 | -0.76% | 24.2만 |
|---|
| 2026.02.23 | ₩5,290 | ₩5,290 | ₩5,200 | ₩5,240 | -0.95% | 4.6만 |
|---|
| 2026.02.20 | ₩5,250 | ₩5,310 | ₩5,240 | ₩5,240 | -0.19% | 5.9만 |
|---|
| 2026.02.19 | ₩5,240 | ₩5,280 | ₩5,150 | ₩5,240 | 0.00% | 7.8만 |
|---|
| 2026.02.13 | ₩5,300 | ₩5,340 | ₩5,210 | ₩5,240 | -1.13% | 5.3만 |
|---|
| 2026.02.12 | ₩5,340 | ₩5,430 | ₩5,270 | ₩5,310 | -0.56% | 8.6만 |
|---|
| 2026.02.11 | ₩5,350 | ₩5,350 | ₩5,200 | ₩5,350 | 0.00% | 11.5만 |
|---|
| 2026.02.10 | ₩5,240 | ₩5,260 | ₩5,160 | ₩5,260 | +0.38% | 5.4만 |
|---|
| 2026.02.09 | ₩5,160 | ₩5,250 | ₩5,100 | ₩5,220 | +1.16% | 12.1만 |
|---|
| 2026.02.06 | ₩5,070 | ₩5,160 | ₩4,960 | ₩5,150 | +1.58% | 28.1만 |
|---|
| 2026.02.05 | ₩4,900 | ₩5,240 | ₩4,870 | ₩5,080 | +3.67% | 25.4만 |
|---|
| 2026.02.04 | ₩4,845 | ₩4,935 | ₩4,800 | ₩4,900 | +1.14% | 11.6만 |
|---|
| 2026.02.03 | ₩4,940 | ₩4,940 | ₩4,815 | ₩4,845 | -1.92% | 6.4만 |
|---|
| 2026.02.02 | ₩4,970 | ₩5,010 | ₩4,800 | ₩4,840 | -2.62% | 20.3만 |
|---|
| 2026.01.30 | ₩5,000 | ₩5,070 | ₩4,885 | ₩4,970 | -0.60% | 15.2만 |
|---|
| 2026.01.29 | ₩5,000 | ₩5,100 | ₩4,930 | ₩5,000 | 0.00% | 24.3만 |
|---|
| 2026.01.28 | ₩4,965 | ₩4,975 | ₩4,945 | ₩4,955 | -0.20% | 6.6만 |
|---|
| 2026.01.27 | ₩4,900 | ₩5,030 | ₩4,880 | ₩4,955 | +1.12% | 21.3만 |
|---|
| 2026.01.26 | ₩5,000 | ₩5,000 | ₩4,880 | ₩4,895 | -2.10% | 10.3만 |
|---|
| 2026.01.23 | ₩4,895 | ₩5,000 | ₩4,800 | ₩4,975 | +1.63% | 9.6만 |
|---|
| 2026.01.22 | ₩4,900 | ₩4,900 | ₩4,730 | ₩4,830 | -1.43% | 5만 |
|---|
| 2026.01.21 | ₩4,995 | ₩5,000 | ₩4,770 | ₩4,825 | -3.40% | 14만 |
|---|
| 2026.01.20 | ₩5,060 | ₩5,100 | ₩4,980 | ₩4,990 | -1.38% | 6.2만 |
|---|
| 2026.01.19 | ₩5,100 | ₩5,140 | ₩5,010 | ₩5,060 | -0.78% | 20.9만 |
|---|
| 2026.01.16 | ₩5,010 | ₩5,100 | ₩4,940 | ₩5,060 | +1.00% | 13.7만 |
|---|
| 2026.01.15 | ₩5,050 | ₩5,200 | ₩4,960 | ₩5,030 | -0.40% | 11.4만 |
|---|
| 2026.01.14 | ₩5,010 | ₩5,060 | ₩4,930 | ₩5,050 | +0.80% | 20.9만 |
|---|
| 2026.01.13 | ₩5,090 | ₩5,090 | ₩4,970 | ₩5,010 | -1.57% | 7.6만 |
|---|
| 2026.01.12 | ₩4,910 | ₩5,070 | ₩4,885 | ₩5,050 | +2.85% | 14.5만 |
|---|
| 2026.01.09 | ₩4,810 | ₩4,925 | ₩4,800 | ₩4,905 | +1.98% | 5.9만 |
|---|
| 2026.01.08 | ₩4,850 | ₩4,855 | ₩4,735 | ₩4,845 | -0.10% | 11만 |
|---|
| 2026.01.07 | ₩4,885 | ₩4,920 | ₩4,825 | ₩4,855 | -0.61% | 8만 |
|---|
| 2026.01.06 | ₩4,945 | ₩4,945 | ₩4,810 | ₩4,885 | -1.21% | 14.4만 |
|---|
| 2026.01.05 | ₩5,070 | ₩5,100 | ₩4,855 | ₩4,900 | -3.35% | 17.5만 |
|---|
| 2026.01.02 | ₩5,100 | ₩5,120 | ₩5,000 | ₩5,070 | -0.59% | 6.8만 |
|---|
| 2025.12.30 | ₩5,020 | ₩5,160 | ₩5,020 | ₩5,100 | +1.59% | 5.6만 |
|---|
| 2025.12.29 | ₩5,500 | ₩5,500 | ₩5,020 | ₩5,090 | -7.45% | 22.5만 |
|---|
| 2025.12.26 | ₩5,640 | ₩5,640 | ₩5,450 | ₩5,530 | -1.95% | 11.3만 |
|---|
| 2025.12.24 | ₩5,600 | ₩5,700 | ₩5,560 | ₩5,640 | +0.71% | 14.9만 |
|---|
| 2025.12.23 | ₩5,660 | ₩5,780 | ₩5,580 | ₩5,590 | -1.24% | 16.5만 |
|---|
| 2025.12.22 | ₩5,580 | ₩5,700 | ₩5,500 | ₩5,660 | +1.43% | 16만 |
|---|
| 2025.12.19 | ₩5,500 | ₩5,580 | ₩5,460 | ₩5,580 | +1.45% | 7.3만 |
|---|
| 2025.12.18 | ₩5,480 | ₩5,540 | ₩5,380 | ₩5,450 | -0.55% | 16만 |
|---|
| 2025.12.17 | ₩5,530 | ₩5,570 | ₩5,370 | ₩5,490 | -0.72% | 14.9만 |
|---|
| 2025.12.16 | ₩5,600 | ₩5,690 | ₩5,440 | ₩5,470 | -2.32% | 21만 |
|---|
| 2025.12.15 | ₩5,190 | ₩5,650 | ₩5,100 | ₩5,600 | +7.90% | 64만 |
|---|
| 2025.12.12 | ₩5,030 | ₩5,170 | ₩5,030 | ₩5,160 | +2.58% | 37.9만 |
|---|
| 2025.12.11 | ₩5,080 | ₩5,130 | ₩4,995 | ₩5,030 | -0.98% | 5.5만 |
|---|
| 2025.12.10 | ₩10,647 | ₩10,857 | ₩10,521 | ₩10,542 | -0.99% | 6만 |
|---|
| 2025.12.09 | ₩10,584 | ₩10,731 | ₩10,489 | ₩10,626 | +0.40% | 4.1만 |
|---|
| 2025.12.08 | ₩10,647 | ₩10,689 | ₩10,489 | ₩10,584 | -0.59% | 7만 |
|---|
| 2025.12.05 | ₩10,689 | ₩10,689 | ₩10,458 | ₩10,563 | -1.18% | 1.8만 |
|---|
| 2025.12.04 | ₩10,416 | ₩10,668 | ₩10,416 | ₩10,521 | +1.01% | 4.6만 |
|---|
| 2025.12.03 | ₩10,332 | ₩10,489 | ₩10,311 | ₩10,479 | +1.42% | 2.2만 |
|---|
| 2025.12.02 | ₩10,479 | ₩10,479 | ₩10,279 | ₩10,332 | -1.40% | 2.2만 |
|---|
| 2025.12.01 | ₩10,500 | ₩10,563 | ₩10,342 | ₩10,479 | -0.20% | 3만 |
|---|
| 2025.11.28 | ₩10,185 | ₩10,626 | ₩10,122 | ₩10,500 | +3.09% | 4.5만 |
|---|
| 2025.11.27 | ₩10,290 | ₩10,353 | ₩10,185 | ₩10,227 | -0.61% | 4만 |
|---|
| 2025.11.26 | ₩9,996 | ₩10,290 | ₩9,996 | ₩10,216 | +2.21% | 4.8만 |
|---|
| 2025.11.25 | ₩10,080 | ₩10,111 | ₩9,922 | ₩10,048 | -0.31% | 1.7만 |
|---|
| 2025.11.24 | ₩9,870 | ₩10,132 | ₩9,712 | ₩9,975 | +1.06% | 3.6만 |
|---|
| 2025.11.21 | ₩9,775 | ₩9,996 | ₩9,660 | ₩9,838 | +0.64% | 2.9만 |
|---|
| 2025.11.20 | ₩9,828 | ₩10,080 | ₩9,765 | ₩9,912 | +0.85% | 2.5만 |
|---|
| 2025.11.19 | ₩10,174 | ₩10,174 | ₩9,670 | ₩9,786 | -3.82% | 2.5만 |
|---|
| 2025.11.18 | ₩10,069 | ₩10,069 | ₩9,943 | ₩10,048 | -0.21% | 2.4만 |
|---|
| 2025.11.17 | ₩10,290 | ₩10,353 | ₩9,985 | ₩10,048 | -2.35% | 3.4만 |
|---|
| 2025.11.14 | ₩10,006 | ₩10,248 | ₩9,880 | ₩10,248 | +2.41% | 11만 |
|---|
| 2025.11.13 | ₩10,080 | ₩10,185 | ₩9,786 | ₩10,017 | -0.63% | 2만 |
|---|
| 2025.11.12 | ₩9,870 | ₩10,069 | ₩9,870 | ₩9,996 | +1.28% | 1.5만 |
|---|
| 2025.11.11 | ₩10,069 | ₩10,153 | ₩9,828 | ₩9,870 | -1.98% | 4.5만 |
|---|
| 2025.11.10 | ₩9,870 | ₩10,227 | ₩9,723 | ₩9,964 | +0.96% | 3만 |
|---|
| 2025.11.07 | ₩9,607 | ₩9,765 | ₩9,544 | ₩9,712 | +1.09% | 3.7만 |
|---|
| 2025.11.06 | ₩9,754 | ₩9,870 | ₩9,523 | ₩9,691 | -0.65% | 5.8만 |
|---|
| 2025.11.05 | ₩9,859 | ₩9,859 | ₩9,460 | ₩9,754 | -1.06% | 8만 |
|---|
| 2025.11.04 | ₩9,870 | ₩9,975 | ₩9,786 | ₩9,859 | -0.11% | 8.3만 |
|---|
| 2025.11.03 | ₩9,691 | ₩10,017 | ₩9,681 | ₩9,912 | +2.28% | 6만 |
|---|
| 2025.10.31 | ₩9,870 | ₩9,870 | ₩9,597 | ₩9,702 | -1.70% | 4.2만 |
|---|
| 2025.10.30 | ₩9,870 | ₩9,912 | ₩9,597 | ₩9,859 | -0.11% | 4만 |
|---|
| 2025.10.29 | ₩9,901 | ₩9,964 | ₩9,796 | ₩9,870 | -0.32% | 2.9만 |
|---|
| 2025.10.28 | ₩10,069 | ₩10,069 | ₩9,849 | ₩9,901 | -1.67% | 4만 |
|---|
| 2025.10.27 | ₩10,027 | ₩10,195 | ₩9,901 | ₩9,964 | -0.63% | 3.3만 |
|---|
| 2025.10.24 | ₩10,206 | ₩10,206 | ₩9,975 | ₩10,027 | -1.75% | 4.4만 |
|---|
| 2025.10.23 | ₩10,248 | ₩10,353 | ₩10,143 | ₩10,206 | -0.41% | 2.6만 |
|---|
| 2025.10.22 | ₩9,985 | ₩10,332 | ₩9,985 | ₩10,279 | +2.94% | 14.1만 |
|---|
| 2025.10.21 | ₩9,954 | ₩10,101 | ₩9,912 | ₩9,975 | +0.21% | 4.5만 |
|---|
| 2025.10.20 | ₩9,975 | ₩10,059 | ₩9,828 | ₩9,975 | 0.00% | 3.7만 |
|---|
| 2025.10.17 | ₩10,122 | ₩10,153 | ₩9,922 | ₩9,975 | -1.45% | 4.4만 |
|---|
| 2025.10.16 | ₩10,174 | ₩10,290 | ₩9,996 | ₩10,122 | -0.52% | 5.7만 |
|---|
| 2025.10.15 | ₩9,922 | ₩10,290 | ₩9,922 | ₩10,174 | +2.54% | 8.4만 |
|---|
| 2025.10.14 | ₩10,206 | ₩10,206 | ₩9,870 | ₩9,943 | -2.57% | 4.7만 |
|---|
| 2025.10.13 | ₩10,227 | ₩10,311 | ₩10,048 | ₩10,101 | -1.23% | 2.8만 |
|---|
| 2025.10.10 | ₩10,027 | ₩10,279 | ₩9,817 | ₩10,269 | +2.41% | 16.1만 |
|---|