시장 데이터를 불러오는 중
전체 종목
모토닉 과거 주가
009680.KS · KOSPI
주요 제품·사업: 자동차용 부품(연료펌프,LPI SYSTEM, FCEV) 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
009680.KS · KOSPI
주요 제품·사업: 자동차용 부품(연료펌프,LPI SYSTEM, FCEV) 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,050 | ₩10,060 | ₩10,000 | ₩10,030 | -0.20% | 7.5천 |
| 2026.10.07 | ₩10,070 | ₩10,100 | ₩9,960 | ₩10,010 | -0.60% | 5.1천 |
| 2026.10.06 | ₩10,010 | ₩10,080 | ₩9,980 | ₩10,060 | +0.50% | 1.4만 |
| 2026.10.02 | ₩10,050 | ₩10,090 | ₩10,030 | ₩10,030 | -0.20% | 8.2천 |
| 2026.10.01 | ₩10,190 | ₩10,190 | ₩10,000 | ₩10,030 | -1.57% | 2만 |
| 2026.09.30 | ₩10,120 | ₩10,200 | ₩10,060 | ₩10,090 | -0.30% | 1만 |
| 2026.09.29 | ₩10,140 | ₩10,180 | ₩10,050 | ₩10,140 | 0.00% | 1.1만 |
| 2026.09.28 | ₩10,120 | ₩10,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,060 |
| ₩10,140 |
| +0.20% |
| 1.4만 |
| 2026.09.23 | ₩10,150 | ₩10,210 | ₩10,070 | ₩10,210 | +0.59% | 7.1천 |
|---|
| 2026.09.22 | ₩10,150 | ₩10,190 | ₩10,080 | ₩10,160 | +0.10% | 1.2만 |
|---|
| 2026.09.21 | ₩10,190 | ₩10,250 | ₩10,090 | ₩10,140 | -0.49% | 9.1천 |
|---|
| 2026.09.18 | ₩10,260 | ₩10,300 | ₩10,170 | ₩10,230 | -0.29% | 1만 |
|---|
| 2026.09.17 | ₩10,190 | ₩10,280 | ₩10,110 | ₩10,280 | +0.88% | 9.6천 |
|---|
| 2026.09.16 | ₩10,270 | ₩10,270 | ₩10,080 | ₩10,210 | -0.58% | 1.6만 |
|---|
| 2026.09.15 | ₩10,290 | ₩10,300 | ₩10,220 | ₩10,290 | 0.00% | 5.8천 |
|---|
| 2026.09.14 | ₩10,300 | ₩10,410 | ₩10,200 | ₩10,370 | +0.68% | 1.3만 |
|---|
| 2026.09.11 | ₩10,310 | ₩10,490 | ₩10,250 | ₩10,420 | +1.07% | 2.8만 |
|---|
| 2026.09.10 | ₩10,340 | ₩10,350 | ₩10,180 | ₩10,340 | 0.00% | 1.8만 |
|---|
| 2026.09.09 | ₩10,340 | ₩10,400 | ₩10,250 | ₩10,370 | +0.29% | 1.3만 |
|---|
| 2026.09.08 | ₩10,410 | ₩10,410 | ₩10,290 | ₩10,290 | -1.15% | 7.8천 |
|---|
| 2026.09.07 | ₩10,380 | ₩10,420 | ₩10,310 | ₩10,410 | +0.29% | 7.8천 |
|---|
| 2026.09.04 | ₩10,350 | ₩10,370 | ₩10,290 | ₩10,370 | +0.19% | 7.8천 |
|---|
| 2026.09.03 | ₩10,400 | ₩10,400 | ₩10,180 | ₩10,400 | 0.00% | 1.6만 |
|---|
| 2026.09.02 | ₩10,390 | ₩10,420 | ₩10,260 | ₩10,390 | 0.00% | 5.9천 |
|---|
| 2026.09.01 | ₩10,250 | ₩10,400 | ₩10,250 | ₩10,390 | +1.37% | 9.3천 |
|---|
| 2026.08.31 | ₩10,250 | ₩10,270 | ₩10,090 | ₩10,240 | -0.10% | 4.9천 |
|---|
| 2026.08.28 | ₩10,170 | ₩10,260 | ₩10,040 | ₩10,250 | +0.79% | 1만 |
|---|
| 2026.08.27 | ₩10,180 | ₩10,210 | ₩10,110 | ₩10,110 | -0.69% | 6.9천 |
|---|
| 2026.08.26 | ₩10,200 | ₩10,200 | ₩10,050 | ₩10,180 | -0.20% | 3.4천 |
|---|
| 2026.08.25 | ₩10,130 | ₩10,150 | ₩10,040 | ₩10,150 | +0.20% | 4.7천 |
|---|
| 2026.08.24 | ₩10,100 | ₩10,230 | ₩10,060 | ₩10,140 | +0.40% | 7.5천 |
|---|
| 2026.08.21 | ₩10,310 | ₩10,310 | ₩10,000 | ₩10,140 | -1.65% | 1.6만 |
|---|
| 2026.08.20 | ₩10,090 | ₩10,180 | ₩9,990 | ₩10,180 | +0.89% | 9.3천 |
|---|
| 2026.08.19 | ₩10,180 | ₩10,180 | ₩10,020 | ₩10,130 | -0.49% | 1.7만 |
|---|
| 2026.08.18 | ₩10,200 | ₩10,300 | ₩10,140 | ₩10,150 | -0.49% | 1.8만 |
|---|
| 2026.08.14 | ₩10,150 | ₩10,590 | ₩10,020 | ₩10,230 | +0.79% | 4.7만 |
|---|
| 2026.08.13 | ₩10,270 | ₩10,280 | ₩10,000 | ₩10,010 | -2.53% | 1.2만 |
|---|
| 2026.08.12 | ₩10,290 | ₩10,290 | ₩10,155 | ₩10,270 | -0.19% | 5.2천 |
|---|
| 2026.08.11 | ₩10,190 | ₩10,300 | ₩9,650 | ₩10,290 | +0.98% | 1.5만 |
|---|
| 2026.08.10 | ₩10,160 | ₩10,220 | ₩10,085 | ₩10,200 | +0.39% | 7.2천 |
|---|
| 2026.08.07 | ₩10,200 | ₩10,220 | ₩10,130 | ₩10,160 | -0.39% | 3.2천 |
|---|
| 2026.08.06 | ₩10,150 | ₩10,250 | ₩10,070 | ₩10,200 | +0.49% | 1.6만 |
|---|
| 2026.08.05 | ₩9,970 | ₩10,210 | ₩9,970 | ₩10,210 | +2.41% | 1.3만 |
|---|
| 2026.08.04 | ₩9,790 | ₩9,990 | ₩9,790 | ₩9,970 | +1.84% | 2.4만 |
|---|
| 2026.08.03 | ₩9,800 | ₩9,960 | ₩9,800 | ₩9,900 | +1.02% | 9.3천 |
|---|
| 2026.07.31 | ₩10,020 | ₩10,020 | ₩9,770 | ₩9,800 | -2.20% | 2.1만 |
|---|
| 2026.07.30 | ₩9,860 | ₩9,920 | ₩9,690 | ₩9,920 | +0.61% | 1.9만 |
|---|
| 2026.07.29 | ₩9,940 | ₩9,950 | ₩9,500 | ₩9,940 | 0.00% | 3만 |
|---|
| 2026.07.28 | ₩9,930 | ₩9,940 | ₩9,670 | ₩9,940 | +0.10% | 2.5만 |
|---|
| 2026.07.27 | ₩9,900 | ₩9,990 | ₩9,860 | ₩9,990 | +0.91% | 5.1천 |
|---|
| 2026.07.24 | ₩9,930 | ₩9,980 | ₩9,840 | ₩9,870 | -0.60% | 1.1만 |
|---|
| 2026.07.23 | ₩9,610 | ₩9,990 | ₩9,610 | ₩9,990 | +3.95% | 2.6만 |
|---|
| 2026.07.22 | ₩9,900 | ₩9,900 | ₩9,610 | ₩9,620 | -2.83% | 1.1만 |
|---|
| 2026.07.21 | ₩9,670 | ₩9,800 | ₩9,600 | ₩9,770 | +1.03% | 1.2만 |
|---|
| 2026.07.20 | ₩9,810 | ₩10,000 | ₩9,610 | ₩9,610 | -2.04% | 3.9만 |
|---|
| 2026.07.16 | ₩9,790 | ₩9,800 | ₩9,650 | ₩9,780 | -0.10% | 1.3만 |
|---|
| 2026.07.15 | ₩9,850 | ₩9,880 | ₩9,690 | ₩9,690 | -1.62% | 2.1만 |
|---|
| 2026.07.14 | ₩9,720 | ₩9,830 | ₩9,680 | ₩9,720 | 0.00% | 9.9천 |
|---|
| 2026.07.13 | ₩9,870 | ₩9,980 | ₩9,580 | ₩9,790 | -0.81% | 3만 |
|---|
| 2026.07.10 | ₩9,640 | ₩10,000 | ₩9,640 | ₩9,830 | +1.97% | 1.8만 |
|---|
| 2026.07.09 | ₩9,880 | ₩9,980 | ₩9,630 | ₩9,640 | -2.43% | 4만 |
|---|
| 2026.07.08 | ₩9,990 | ₩10,030 | ₩9,820 | ₩9,820 | -1.70% | 1.9만 |
|---|
| 2026.07.07 | ₩10,050 | ₩10,080 | ₩9,770 | ₩10,080 | +0.30% | 3.2만 |
|---|
| 2026.07.06 | ₩10,140 | ₩10,140 | ₩9,920 | ₩9,970 | -1.68% | 2.7만 |
|---|
| 2026.07.03 | ₩9,990 | ₩10,090 | ₩9,870 | ₩10,050 | +0.60% | 1.9만 |
|---|
| 2026.07.02 | ₩9,870 | ₩10,090 | ₩9,770 | ₩9,990 | +1.22% | 2.2만 |
|---|
| 2026.07.01 | ₩9,890 | ₩9,980 | ₩9,760 | ₩9,880 | -0.10% | 8.7천 |
|---|
| 2026.06.30 | ₩9,760 | ₩9,920 | ₩9,620 | ₩9,810 | +0.51% | 7.7천 |
|---|
| 2026.06.29 | ₩9,470 | ₩9,750 | ₩9,470 | ₩9,710 | +2.53% | 8.1천 |
|---|
| 2026.06.26 | ₩9,500 | ₩10,000 | ₩9,290 | ₩9,460 | -0.42% | 3.2만 |
|---|
| 2026.06.25 | ₩9,630 | ₩10,000 | ₩9,470 | ₩9,520 | -1.14% | 2.6만 |
|---|
| 2026.06.24 | ₩9,610 | ₩9,720 | ₩9,430 | ₩9,630 | +0.21% | 2.1만 |
|---|
| 2026.06.23 | ₩9,860 | ₩9,880 | ₩9,490 | ₩9,490 | -3.75% | 4.1만 |
|---|
| 2026.06.22 | ₩9,860 | ₩10,110 | ₩9,800 | ₩9,810 | -0.51% | 2.5만 |
|---|
| 2026.06.19 | ₩10,030 | ₩10,030 | ₩9,840 | ₩9,860 | -1.69% | 2.8만 |
|---|
| 2026.06.18 | ₩10,240 | ₩10,240 | ₩9,970 | ₩10,010 | -2.25% | 1.5만 |
|---|
| 2026.06.17 | ₩10,090 | ₩10,320 | ₩10,000 | ₩10,180 | +0.89% | 1.4만 |
|---|
| 2026.06.16 | ₩10,290 | ₩10,290 | ₩10,010 | ₩10,180 | -1.07% | 4.5만 |
|---|
| 2026.06.15 | ₩10,160 | ₩10,320 | ₩10,090 | ₩10,140 | -0.20% | 1.3만 |
|---|
| 2026.06.12 | ₩9,960 | ₩10,310 | ₩9,960 | ₩10,140 | +1.81% | 3.1만 |
|---|
| 2026.06.11 | ₩9,980 | ₩10,080 | ₩9,900 | ₩9,940 | -0.40% | 9.7천 |
|---|
| 2026.06.10 | ₩10,100 | ₩10,160 | ₩9,860 | ₩9,990 | -1.09% | 3.5만 |
|---|
| 2026.06.09 | ₩9,710 | ₩10,100 | ₩9,710 | ₩10,100 | +4.02% | 4.5만 |
|---|
| 2026.06.08 | ₩9,590 | ₩9,960 | ₩9,580 | ₩9,700 | +1.15% | 3.7만 |
|---|
| 2026.06.05 | ₩10,190 | ₩10,190 | ₩9,890 | ₩9,970 | -2.16% | 4.2만 |
|---|
| 2026.06.04 | ₩10,010 | ₩10,170 | ₩10,010 | ₩10,060 | +0.50% | 1.7만 |
|---|
| 2026.06.02 | ₩9,990 | ₩10,080 | ₩9,810 | ₩9,960 | -0.30% | 3.7만 |
|---|
| 2026.06.01 | ₩10,070 | ₩10,260 | ₩9,900 | ₩9,910 | -1.59% | 4.7만 |
|---|
| 2026.05.29 | ₩10,120 | ₩10,190 | ₩10,010 | ₩10,050 | -0.69% | 1.9만 |
|---|
| 2026.05.28 | ₩10,200 | ₩10,230 | ₩10,050 | ₩10,080 | -1.18% | 2.4만 |
|---|
| 2026.05.27 | ₩10,290 | ₩10,400 | ₩10,150 | ₩10,180 | -1.07% | 2.8만 |
|---|
| 2026.05.26 | ₩10,520 | ₩10,830 | ₩10,210 | ₩10,230 | -2.76% | 5.1만 |
|---|
| 2026.05.22 | ₩10,510 | ₩10,520 | ₩9,850 | ₩10,520 | +0.10% | 4.4만 |
|---|
| 2026.05.21 | ₩10,450 | ₩10,550 | ₩10,350 | ₩10,370 | -0.77% | 1.9만 |
|---|
| 2026.05.20 | ₩10,400 | ₩10,540 | ₩10,200 | ₩10,310 | -0.87% | 3만 |
|---|
| 2026.05.19 | ₩10,540 | ₩10,610 | ₩10,360 | ₩10,430 | -1.04% | 3.5만 |
|---|
| 2026.05.18 | ₩10,520 | ₩10,610 | ₩10,270 | ₩10,610 | +0.86% | 4.8만 |
|---|
| 2026.05.15 | ₩10,550 | ₩10,840 | ₩10,510 | ₩10,590 | +0.38% | 4.4만 |
|---|
| 2026.05.14 | ₩10,550 | ₩11,160 | ₩10,500 | ₩10,560 | +0.09% | 2.7만 |
|---|
| 2026.05.13 | ₩10,600 | ₩10,750 | ₩10,540 | ₩10,540 | -0.57% | 3.1만 |
|---|
| 2026.05.12 | ₩10,860 | ₩10,960 | ₩10,610 | ₩10,630 | -2.12% | 4.7만 |
|---|
| 2026.05.11 | ₩11,080 | ₩11,080 | ₩10,840 | ₩10,880 | -1.81% | 2.4만 |
|---|
| 2026.05.08 | ₩10,940 | ₩10,990 | ₩10,820 | ₩10,910 | -0.27% | 2.2만 |
|---|
| 2026.05.07 | ₩10,950 | ₩10,970 | ₩10,890 | ₩10,900 | -0.46% | 1.7만 |
|---|
| 2026.05.06 | ₩11,020 | ₩11,030 | ₩10,860 | ₩10,890 | -1.18% | 2.4만 |
|---|
| 2026.05.04 | ₩11,100 | ₩11,160 | ₩10,800 | ₩10,970 | -1.17% | 2.5만 |
|---|
| 2026.04.30 | ₩11,290 | ₩11,300 | ₩11,010 | ₩11,020 | -2.39% | 5.4만 |
|---|
| 2026.04.29 | ₩11,190 | ₩11,240 | ₩11,100 | ₩11,210 | +0.18% | 1.6만 |
|---|
| 2026.04.28 | ₩11,200 | ₩11,230 | ₩11,060 | ₩11,220 | +0.18% | 1.7만 |
|---|
| 2026.04.27 | ₩11,040 | ₩11,180 | ₩11,010 | ₩11,090 | +0.45% | 4.7만 |
|---|
| 2026.04.24 | ₩10,940 | ₩11,000 | ₩10,900 | ₩10,990 | +0.46% | 2만 |
|---|
| 2026.04.23 | ₩10,980 | ₩11,030 | ₩10,890 | ₩10,900 | -0.73% | 1.8만 |
|---|
| 2026.04.22 | ₩10,870 | ₩11,060 | ₩10,820 | ₩10,980 | +1.01% | 1.9만 |
|---|
| 2026.04.21 | ₩11,000 | ₩11,080 | ₩10,900 | ₩10,960 | -0.36% | 1.9만 |
|---|
| 2026.04.20 | ₩11,080 | ₩11,100 | ₩10,950 | ₩10,950 | -1.17% | 2.3만 |
|---|
| 2026.04.17 | ₩11,080 | ₩11,080 | ₩10,940 | ₩11,080 | 0.00% | 1.7만 |
|---|
| 2026.04.16 | ₩10,900 | ₩11,020 | ₩10,870 | ₩10,970 | +0.64% | 3만 |
|---|
| 2026.04.15 | ₩10,900 | ₩10,990 | ₩10,830 | ₩10,850 | -0.46% | 3.9만 |
|---|
| 2026.04.14 | ₩10,730 | ₩10,900 | ₩10,730 | ₩10,770 | +0.37% | 2.1만 |
|---|
| 2026.04.13 | ₩10,600 | ₩10,760 | ₩10,590 | ₩10,680 | +0.75% | 1.5만 |
|---|
| 2026.04.10 | ₩10,640 | ₩10,770 | ₩10,620 | ₩10,700 | +0.56% | 7.5천 |
|---|
| 2026.04.09 | ₩10,800 | ₩10,800 | ₩10,540 | ₩10,590 | -1.94% | 1.3만 |
|---|
| 2026.04.08 | ₩10,650 | ₩10,760 | ₩10,640 | ₩10,680 | +0.28% | 1.7만 |
|---|
| 2026.04.07 | ₩10,560 | ₩10,680 | ₩10,520 | ₩10,540 | -0.19% | 9.5천 |
|---|
| 2026.04.06 | ₩10,680 | ₩10,730 | ₩10,500 | ₩10,580 | -0.94% | 4만 |
|---|
| 2026.04.03 | ₩10,820 | ₩10,820 | ₩10,590 | ₩10,760 | -0.55% | 2.2만 |
|---|
| 2026.04.02 | ₩10,950 | ₩11,000 | ₩10,560 | ₩10,620 | -3.01% | 3만 |
|---|
| 2026.04.01 | ₩10,660 | ₩10,880 | ₩10,660 | ₩10,880 | +2.06% | 1.9만 |
|---|
| 2026.03.31 | ₩10,600 | ₩10,750 | ₩10,480 | ₩10,530 | -0.66% | 2.7만 |
|---|
| 2026.03.30 | ₩10,680 | ₩10,690 | ₩10,460 | ₩10,550 | -1.22% | 2.8만 |
|---|
| 2026.03.27 | ₩10,670 | ₩10,770 | ₩10,560 | ₩10,760 | +0.84% | 1.8만 |
|---|
| 2026.03.26 | ₩10,910 | ₩10,920 | ₩10,740 | ₩10,740 | -1.56% | 1.4만 |
|---|
| 2026.03.25 | ₩10,850 | ₩10,930 | ₩10,800 | ₩10,910 | +0.55% | 1.7만 |
|---|
| 2026.03.24 | ₩10,910 | ₩10,910 | ₩10,660 | ₩10,800 | -1.01% | 2.3만 |
|---|
| 2026.03.23 | ₩10,830 | ₩10,830 | ₩10,590 | ₩10,700 | -1.20% | 4.5만 |
|---|
| 2026.03.20 | ₩10,950 | ₩10,950 | ₩10,770 | ₩10,870 | -0.73% | 4.2만 |
|---|
| 2026.03.19 | ₩10,930 | ₩10,930 | ₩10,770 | ₩10,880 | -0.46% | 3.5만 |
|---|
| 2026.03.18 | ₩11,180 | ₩11,180 | ₩10,950 | ₩11,000 | -1.61% | 5만 |
|---|
| 2026.03.17 | ₩11,130 | ₩11,150 | ₩10,920 | ₩11,020 | -0.99% | 5.3만 |
|---|
| 2026.03.16 | ₩11,230 | ₩11,290 | ₩10,920 | ₩11,020 | -1.87% | 5.8만 |
|---|
| 2026.03.13 | ₩10,920 | ₩11,300 | ₩10,880 | ₩11,170 | +2.29% | 4.1만 |
|---|
| 2026.03.12 | ₩11,140 | ₩11,310 | ₩11,070 | ₩11,190 | +0.45% | 6.7만 |
|---|
| 2026.03.11 | ₩10,550 | ₩11,980 | ₩10,430 | ₩11,260 | +6.73% | 38.9만 |
|---|
| 2026.03.10 | ₩10,450 | ₩10,450 | ₩10,240 | ₩10,300 | -1.44% | 3.1만 |
|---|
| 2026.03.09 | ₩10,310 | ₩10,430 | ₩10,120 | ₩10,280 | -0.29% | 3.3만 |
|---|
| 2026.03.06 | ₩10,640 | ₩10,720 | ₩10,300 | ₩10,600 | -0.38% | 2.8만 |
|---|
| 2026.03.05 | ₩10,370 | ₩10,650 | ₩10,310 | ₩10,650 | +2.70% | 3.6만 |
|---|
| 2026.03.04 | ₩10,650 | ₩10,700 | ₩9,880 | ₩9,970 | -6.38% | 10.3만 |
|---|
| 2026.03.03 | ₩10,970 | ₩11,140 | ₩10,750 | ₩10,750 | -2.01% | 5.5만 |
|---|
| 2026.02.27 | ₩11,220 | ₩11,270 | ₩11,000 | ₩11,220 | 0.00% | 7.6만 |
|---|
| 2026.02.26 | ₩11,530 | ₩11,610 | ₩11,120 | ₩11,210 | -2.78% | 5.6만 |
|---|
| 2026.02.25 | ₩11,250 | ₩11,500 | ₩11,210 | ₩11,440 | +1.69% | 6.2만 |
|---|
| 2026.02.24 | ₩11,420 | ₩11,420 | ₩11,050 | ₩11,230 | -1.66% | 7.9만 |
|---|
| 2026.02.23 | ₩11,590 | ₩11,590 | ₩11,140 | ₩11,450 | -1.21% | 8.7만 |
|---|
| 2026.02.20 | ₩11,190 | ₩11,190 | ₩10,930 | ₩11,140 | -0.45% | 5.1만 |
|---|
| 2026.02.19 | ₩11,110 | ₩11,190 | ₩10,920 | ₩11,190 | +0.72% | 4.9만 |
|---|
| 2026.02.13 | ₩10,870 | ₩10,970 | ₩10,810 | ₩10,860 | -0.09% | 4.8만 |
|---|
| 2026.02.12 | ₩10,630 | ₩10,930 | ₩10,610 | ₩10,870 | +2.26% | 6.7만 |
|---|
| 2026.02.11 | ₩10,490 | ₩10,660 | ₩10,460 | ₩10,600 | +1.05% | 2.8만 |
|---|
| 2026.02.10 | ₩10,440 | ₩10,490 | ₩10,360 | ₩10,470 | +0.29% | 3.8만 |
|---|
| 2026.02.09 | ₩10,290 | ₩10,400 | ₩10,280 | ₩10,390 | +0.97% | 2.6만 |
|---|
| 2026.02.06 | ₩10,300 | ₩10,320 | ₩10,030 | ₩10,290 | -0.10% | 3.8만 |
|---|
| 2026.02.05 | ₩10,420 | ₩10,500 | ₩10,330 | ₩10,380 | -0.38% | 2.3만 |
|---|
| 2026.02.04 | ₩10,370 | ₩10,520 | ₩10,300 | ₩10,420 | +0.48% | 5.6만 |
|---|
| 2026.02.03 | ₩10,460 | ₩10,570 | ₩10,250 | ₩10,260 | -1.91% | 6.4만 |
|---|
| 2026.02.02 | ₩10,300 | ₩10,590 | ₩10,200 | ₩10,460 | +1.55% | 7.9만 |
|---|
| 2026.01.30 | ₩10,240 | ₩10,380 | ₩10,160 | ₩10,350 | +1.07% | 4.7만 |
|---|
| 2026.01.29 | ₩10,320 | ₩10,320 | ₩10,090 | ₩10,250 | -0.68% | 3.3만 |
|---|
| 2026.01.28 | ₩10,200 | ₩10,260 | ₩10,060 | ₩10,250 | +0.49% | 3.3만 |
|---|
| 2026.01.27 | ₩10,240 | ₩10,240 | ₩10,020 | ₩10,130 | -1.07% | 4.2만 |
|---|
| 2026.01.26 | ₩10,310 | ₩10,330 | ₩10,220 | ₩10,270 | -0.39% | 1.8만 |
|---|
| 2026.01.23 | ₩10,290 | ₩10,340 | ₩10,200 | ₩10,220 | -0.68% | 3만 |
|---|
| 2026.01.22 | ₩10,220 | ₩10,400 | ₩10,190 | ₩10,190 | -0.29% | 3.3만 |
|---|
| 2026.01.21 | ₩10,190 | ₩10,300 | ₩10,100 | ₩10,230 | +0.39% | 3.4만 |
|---|
| 2026.01.20 | ₩10,180 | ₩10,340 | ₩10,080 | ₩10,270 | +0.88% | 2.7만 |
|---|
| 2026.01.19 | ₩10,140 | ₩10,230 | ₩10,100 | ₩10,180 | +0.39% | 2.1만 |
|---|
| 2026.01.16 | ₩10,170 | ₩10,340 | ₩10,130 | ₩10,130 | -0.39% | 3.1만 |
|---|
| 2026.01.15 | ₩10,290 | ₩10,300 | ₩10,040 | ₩10,180 | -1.07% | 2.1만 |
|---|
| 2026.01.14 | ₩10,100 | ₩10,250 | ₩10,010 | ₩10,190 | +0.89% | 3.2만 |
|---|
| 2026.01.13 | ₩10,060 | ₩10,100 | ₩9,930 | ₩10,090 | +0.30% | 1.9만 |
|---|
| 2026.01.12 | ₩9,900 | ₩10,020 | ₩9,890 | ₩9,920 | +0.20% | 1.3만 |
|---|
| 2026.01.09 | ₩10,080 | ₩10,080 | ₩9,850 | ₩9,960 | -1.19% | 2.1만 |
|---|
| 2026.01.08 | ₩10,100 | ₩10,100 | ₩9,860 | ₩9,970 | -1.29% | 5.2만 |
|---|
| 2026.01.07 | ₩10,090 | ₩10,190 | ₩10,090 | ₩10,110 | +0.20% | 2.7만 |
|---|
| 2026.01.06 | ₩10,150 | ₩10,170 | ₩10,070 | ₩10,090 | -0.59% | 2.1만 |
|---|
| 2026.01.05 | ₩10,200 | ₩10,200 | ₩10,060 | ₩10,090 | -1.08% | 2.7만 |
|---|
| 2026.01.02 | ₩10,400 | ₩10,510 | ₩10,100 | ₩10,100 | -2.88% | 4.5만 |
|---|
| 2025.12.30 | ₩10,580 | ₩10,580 | ₩10,390 | ₩10,400 | -1.70% | 4.5만 |
|---|
| 2025.12.29 | ₩11,140 | ₩11,190 | ₩10,530 | ₩10,580 | -5.03% | 7.9만 |
|---|
| 2025.12.26 | ₩11,650 | ₩11,650 | ₩11,320 | ₩11,400 | -2.15% | 10만 |
|---|
| 2025.12.24 | ₩11,470 | ₩11,780 | ₩11,460 | ₩11,650 | +1.57% | 11.4만 |
|---|
| 2025.12.23 | ₩11,620 | ₩11,640 | ₩11,460 | ₩11,560 | -0.52% | 3.7만 |
|---|
| 2025.12.22 | ₩11,450 | ₩11,740 | ₩11,380 | ₩11,620 | +1.48% | 7.6만 |
|---|
| 2025.12.19 | ₩11,400 | ₩11,500 | ₩11,220 | ₩11,500 | +0.88% | 2.9만 |
|---|
| 2025.12.18 | ₩11,420 | ₩11,420 | ₩11,210 | ₩11,290 | -1.14% | 2.3만 |
|---|
| 2025.12.17 | ₩11,400 | ₩11,450 | ₩11,230 | ₩11,420 | +0.18% | 3.6만 |
|---|
| 2025.12.16 | ₩11,520 | ₩11,520 | ₩11,240 | ₩11,440 | -0.69% | 6.8만 |
|---|
| 2025.12.15 | ₩11,440 | ₩11,560 | ₩11,380 | ₩11,450 | +0.09% | 7.8만 |
|---|
| 2025.12.12 | ₩11,390 | ₩11,470 | ₩11,350 | ₩11,450 | +0.53% | 4.3만 |
|---|
| 2025.12.11 | ₩11,380 | ₩11,450 | ₩11,290 | ₩11,380 | 0.00% | 3.2만 |
|---|
| 2025.12.10 | ₩11,450 | ₩11,470 | ₩11,280 | ₩11,380 | -0.61% | 3.4만 |
|---|
| 2025.12.09 | ₩11,390 | ₩11,450 | ₩11,310 | ₩11,450 | +0.53% | 6.6만 |
|---|
| 2025.12.08 | ₩11,430 | ₩11,490 | ₩11,290 | ₩11,390 | -0.35% | 2.5만 |
|---|
| 2025.12.05 | ₩11,240 | ₩11,430 | ₩11,180 | ₩11,430 | +1.69% | 3.6만 |
|---|
| 2025.12.04 | ₩11,400 | ₩11,430 | ₩11,160 | ₩11,240 | -1.40% | 2.2만 |
|---|
| 2025.12.03 | ₩11,380 | ₩11,410 | ₩11,280 | ₩11,400 | +0.18% | 2.3만 |
|---|
| 2025.12.02 | ₩11,070 | ₩11,400 | ₩11,000 | ₩11,380 | +2.80% | 6.6만 |
|---|
| 2025.12.01 | ₩10,830 | ₩11,100 | ₩10,810 | ₩11,070 | +2.22% | 3.2만 |
|---|
| 2025.11.28 | ₩10,740 | ₩10,860 | ₩10,730 | ₩10,830 | +0.84% | 1.9만 |
|---|
| 2025.11.27 | ₩10,720 | ₩10,900 | ₩10,680 | ₩10,770 | +0.47% | 2만 |
|---|
| 2025.11.26 | ₩10,530 | ₩10,720 | ₩10,430 | ₩10,720 | +1.80% | 3만 |
|---|
| 2025.11.25 | ₩10,480 | ₩10,550 | ₩10,390 | ₩10,480 | 0.00% | 3.6만 |
|---|
| 2025.11.24 | ₩10,480 | ₩10,480 | ₩10,380 | ₩10,470 | -0.10% | 1.2만 |
|---|
| 2025.11.21 | ₩10,530 | ₩10,590 | ₩10,350 | ₩10,480 | -0.47% | 3.2만 |
|---|
| 2025.11.20 | ₩10,570 | ₩10,690 | ₩10,570 | ₩10,590 | +0.19% | 5.5만 |
|---|
| 2025.11.19 | ₩10,570 | ₩10,640 | ₩10,500 | ₩10,590 | +0.19% | 3.6만 |
|---|
| 2025.11.18 | ₩10,750 | ₩10,760 | ₩10,560 | ₩10,600 | -1.40% | 6.2만 |
|---|
| 2025.11.17 | ₩10,870 | ₩10,900 | ₩10,710 | ₩10,750 | -1.10% | 2.8만 |
|---|
| 2025.11.14 | ₩10,760 | ₩10,880 | ₩10,720 | ₩10,870 | +1.02% | 3.6만 |
|---|
| 2025.11.13 | ₩11,040 | ₩11,050 | ₩10,840 | ₩10,860 | -1.63% | 3.3만 |
|---|
| 2025.11.12 | ₩10,920 | ₩11,070 | ₩10,800 | ₩11,040 | +1.10% | 6.6만 |
|---|
| 2025.11.11 | ₩10,950 | ₩10,970 | ₩10,770 | ₩10,910 | -0.37% | 3.6만 |
|---|
| 2025.11.10 | ₩10,480 | ₩11,000 | ₩10,390 | ₩10,910 | +4.10% | 11.4만 |
|---|
| 2025.11.07 | ₩10,360 | ₩10,510 | ₩10,330 | ₩10,480 | +1.16% | 2.2만 |
|---|
| 2025.11.06 | ₩10,200 | ₩10,530 | ₩10,160 | ₩10,500 | +2.94% | 3.6만 |
|---|
| 2025.11.05 | ₩10,340 | ₩10,340 | ₩10,090 | ₩10,200 | -1.35% | 4.9만 |
|---|
| 2025.11.04 | ₩10,380 | ₩10,380 | ₩10,260 | ₩10,350 | -0.29% | 2.6만 |
|---|
| 2025.11.03 | ₩10,590 | ₩10,650 | ₩10,310 | ₩10,370 | -2.08% | 7.6만 |
|---|
| 2025.10.31 | ₩10,530 | ₩10,590 | ₩10,420 | ₩10,590 | +0.57% | 2.9만 |
|---|
| 2025.10.30 | ₩10,740 | ₩10,740 | ₩10,450 | ₩10,520 | -2.05% | 4.1만 |
|---|
| 2025.10.29 | ₩10,520 | ₩10,580 | ₩10,410 | ₩10,530 | +0.10% | 2.7만 |
|---|
| 2025.10.28 | ₩10,510 | ₩10,520 | ₩10,390 | ₩10,510 | 0.00% | 1.4만 |
|---|
| 2025.10.27 | ₩10,450 | ₩10,520 | ₩10,340 | ₩10,510 | +0.57% | 6.3만 |
|---|
| 2025.10.24 | ₩10,580 | ₩10,610 | ₩10,440 | ₩10,470 | -1.04% | 2.1만 |
|---|
| 2025.10.23 | ₩10,610 | ₩10,650 | ₩10,490 | ₩10,570 | -0.38% | 3.2만 |
|---|
| 2025.10.22 | ₩10,450 | ₩10,640 | ₩10,450 | ₩10,610 | +1.53% | 2.1만 |
|---|
| 2025.10.21 | ₩10,500 | ₩10,650 | ₩10,440 | ₩10,540 | +0.38% | 8만 |
|---|
| 2025.10.20 | ₩10,430 | ₩10,520 | ₩10,280 | ₩10,520 | +0.86% | 5.7만 |
|---|
| 2025.10.17 | ₩10,250 | ₩10,430 | ₩10,150 | ₩10,430 | +1.76% | 7.5만 |
|---|
| 2025.10.16 | ₩10,430 | ₩10,440 | ₩10,230 | ₩10,270 | -1.53% | 4.2만 |
|---|
| 2025.10.15 | ₩10,120 | ₩10,300 | ₩10,120 | ₩10,200 | +0.79% | 1.6만 |
|---|
| 2025.10.14 | ₩10,010 | ₩10,240 | ₩10,010 | ₩10,190 | +1.80% | 3.7만 |
|---|
| 2025.10.13 | ₩10,000 | ₩10,090 | ₩9,940 | ₩10,010 | +0.10% | 2.9만 |
|---|
| 2025.10.10 | ₩10,260 | ₩10,380 | ₩10,080 | ₩10,110 | -1.46% | 5.7만 |
|---|