시장 데이터를 불러오는 중
전체 종목
엠에스씨 과거 주가
009780.KQ · KOSDAQ
주요 제품·사업: 식품첨가물
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
009780.KQ · KOSDAQ
주요 제품·사업: 식품첨가물
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,520 | ₩7,600 | ₩7,320 | ₩7,400 | -1.60% | 7.5천 |
| 2026.10.07 | ₩7,670 | ₩7,670 | ₩7,270 | ₩7,480 | -2.48% | 1.8만 |
| 2026.10.06 | ₩7,480 | ₩7,700 | ₩7,420 | ₩7,670 | +2.54% | 4.7만 |
| 2026.10.02 | ₩7,050 | ₩7,500 | ₩7,050 | ₩7,480 | +6.10% | 6.4만 |
| 2026.10.01 | ₩7,000 | ₩7,060 | ₩6,900 | ₩7,050 | +0.71% | 1만 |
| 2026.09.30 | ₩6,830 | ₩7,020 | ₩6,780 | ₩6,940 | +1.61% | 1.9만 |
| 2026.09.29 | ₩6,740 | ₩6,810 | ₩6,720 | ₩6,770 | +0.45% | 2.6천 |
| 2026.09.28 | ₩6,740 | ₩6,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,700 |
| ₩6,740 |
| 0.00% |
| 4.9천 |
| 2026.09.23 | ₩6,770 | ₩6,770 | ₩6,720 | ₩6,740 | -0.44% | 4천 |
|---|
| 2026.09.22 | ₩6,770 | ₩6,830 | ₩6,700 | ₩6,750 | -0.30% | 7.9천 |
|---|
| 2026.09.21 | ₩6,800 | ₩6,800 | ₩6,680 | ₩6,780 | -0.29% | 5.2천 |
|---|
| 2026.09.18 | ₩6,820 | ₩6,850 | ₩6,780 | ₩6,790 | -0.44% | 3.2천 |
|---|
| 2026.09.17 | ₩6,710 | ₩6,860 | ₩6,710 | ₩6,860 | +2.24% | 4.7천 |
|---|
| 2026.09.16 | ₩6,730 | ₩6,760 | ₩6,690 | ₩6,720 | -0.15% | 2.4천 |
|---|
| 2026.09.15 | ₩6,760 | ₩6,790 | ₩6,700 | ₩6,700 | -0.89% | 8천 |
|---|
| 2026.09.14 | ₩6,860 | ₩6,860 | ₩6,760 | ₩6,770 | -1.31% | 4.3천 |
|---|
| 2026.09.11 | ₩6,800 | ₩6,900 | ₩6,800 | ₩6,810 | +0.15% | 6.2천 |
|---|
| 2026.09.10 | ₩6,760 | ₩6,820 | ₩6,760 | ₩6,820 | +0.89% | 8.9천 |
|---|
| 2026.09.09 | ₩6,830 | ₩6,920 | ₩6,760 | ₩6,760 | -1.02% | 1.1만 |
|---|
| 2026.09.08 | ₩6,900 | ₩6,940 | ₩6,800 | ₩6,880 | -0.29% | 1.1만 |
|---|
| 2026.09.07 | ₩7,140 | ₩7,140 | ₩6,940 | ₩6,940 | -2.80% | 1.5만 |
|---|
| 2026.09.04 | ₩7,050 | ₩7,140 | ₩7,050 | ₩7,140 | +1.28% | 2.8천 |
|---|
| 2026.09.03 | ₩7,150 | ₩7,240 | ₩7,020 | ₩7,090 | -0.84% | 1.2만 |
|---|
| 2026.09.02 | ₩7,340 | ₩7,340 | ₩7,140 | ₩7,150 | -2.59% | 1.1만 |
|---|
| 2026.09.01 | ₩7,360 | ₩7,410 | ₩7,310 | ₩7,340 | -0.27% | 1.2만 |
|---|
| 2026.08.31 | ₩7,320 | ₩7,340 | ₩7,220 | ₩7,330 | +0.14% | 1.5만 |
|---|
| 2026.08.28 | ₩7,240 | ₩7,300 | ₩7,190 | ₩7,300 | +0.83% | 1.5만 |
|---|
| 2026.08.27 | ₩7,300 | ₩7,320 | ₩7,100 | ₩7,240 | -0.82% | 2만 |
|---|
| 2026.08.26 | ₩7,050 | ₩7,290 | ₩7,050 | ₩7,290 | +3.40% | 2.7만 |
|---|
| 2026.08.25 | ₩6,980 | ₩7,150 | ₩6,930 | ₩7,050 | +1.00% | 2.1만 |
|---|
| 2026.08.24 | ₩6,960 | ₩7,070 | ₩6,900 | ₩7,050 | +1.29% | 2.2만 |
|---|
| 2026.08.21 | ₩6,960 | ₩6,990 | ₩6,710 | ₩6,960 | 0.00% | 2.4만 |
|---|
| 2026.08.20 | ₩6,800 | ₩7,010 | ₩6,800 | ₩6,970 | +2.50% | 2.4만 |
|---|
| 2026.08.19 | ₩7,090 | ₩7,090 | ₩6,800 | ₩6,800 | -4.09% | 5만 |
|---|
| 2026.08.18 | ₩7,130 | ₩7,320 | ₩7,020 | ₩7,150 | +0.28% | 5.8만 |
|---|
| 2026.08.14 | ₩6,470 | ₩7,510 | ₩6,410 | ₩7,260 | +12.21% | 45.9만 |
|---|
| 2026.08.13 | ₩6,420 | ₩6,490 | ₩6,380 | ₩6,470 | +0.78% | 1.2만 |
|---|
| 2026.08.12 | ₩6,380 | ₩6,470 | ₩6,380 | ₩6,460 | +1.25% | 1.5만 |
|---|
| 2026.08.11 | ₩6,270 | ₩6,430 | ₩6,270 | ₩6,430 | +2.55% | 2.1만 |
|---|
| 2026.08.10 | ₩6,290 | ₩6,370 | ₩6,280 | ₩6,350 | +0.95% | 1.7만 |
|---|
| 2026.08.07 | ₩6,150 | ₩6,290 | ₩6,120 | ₩6,290 | +2.28% | 9.9천 |
|---|
| 2026.08.06 | ₩6,180 | ₩6,250 | ₩6,130 | ₩6,200 | +0.32% | 6.3천 |
|---|
| 2026.08.05 | ₩6,280 | ₩6,330 | ₩6,170 | ₩6,220 | -0.96% | 1.6만 |
|---|
| 2026.08.04 | ₩6,160 | ₩6,310 | ₩6,160 | ₩6,280 | +1.95% | 1만 |
|---|
| 2026.08.03 | ₩6,070 | ₩6,260 | ₩6,070 | ₩6,220 | +2.47% | 5.2천 |
|---|
| 2026.07.31 | ₩5,880 | ₩6,150 | ₩5,880 | ₩6,140 | +4.42% | 1.5만 |
|---|
| 2026.07.30 | ₩5,780 | ₩6,050 | ₩5,760 | ₩5,860 | +1.38% | 2.6만 |
|---|
| 2026.07.29 | ₩5,990 | ₩6,130 | ₩5,760 | ₩5,870 | -2.00% | 5.2만 |
|---|
| 2026.07.28 | ₩6,020 | ₩6,090 | ₩5,890 | ₩5,990 | -0.50% | 2.2만 |
|---|
| 2026.07.27 | ₩6,090 | ₩6,140 | ₩6,010 | ₩6,050 | -0.66% | 1만 |
|---|
| 2026.07.24 | ₩6,050 | ₩6,110 | ₩6,000 | ₩6,060 | +0.17% | 1만 |
|---|
| 2026.07.23 | ₩5,980 | ₩6,130 | ₩5,980 | ₩6,050 | +1.17% | 7.4천 |
|---|
| 2026.07.22 | ₩6,120 | ₩6,120 | ₩5,990 | ₩6,020 | -1.63% | 2.8천 |
|---|
| 2026.07.21 | ₩5,990 | ₩6,120 | ₩5,920 | ₩6,040 | +0.83% | 2.3만 |
|---|
| 2026.07.20 | ₩6,040 | ₩6,070 | ₩5,940 | ₩5,940 | -1.66% | 1.6만 |
|---|
| 2026.07.16 | ₩6,080 | ₩6,150 | ₩6,020 | ₩6,040 | -0.66% | 6.2천 |
|---|
| 2026.07.15 | ₩6,060 | ₩6,160 | ₩6,060 | ₩6,060 | 0.00% | 9.7천 |
|---|
| 2026.07.14 | ₩6,010 | ₩6,120 | ₩5,990 | ₩6,060 | +0.83% | 1.5만 |
|---|
| 2026.07.13 | ₩6,250 | ₩6,300 | ₩6,040 | ₩6,060 | -3.04% | 8.3천 |
|---|
| 2026.07.10 | ₩6,080 | ₩6,270 | ₩6,070 | ₩6,250 | +2.80% | 1만 |
|---|
| 2026.07.09 | ₩5,970 | ₩6,120 | ₩5,970 | ₩6,080 | +1.84% | 8.4천 |
|---|
| 2026.07.08 | ₩6,050 | ₩6,190 | ₩6,010 | ₩6,010 | -0.66% | 1.8만 |
|---|
| 2026.07.07 | ₩6,150 | ₩6,240 | ₩6,140 | ₩6,210 | +0.98% | 6천 |
|---|
| 2026.07.06 | ₩6,200 | ₩6,230 | ₩6,040 | ₩6,200 | 0.00% | 1.8만 |
|---|
| 2026.07.03 | ₩6,270 | ₩6,290 | ₩6,100 | ₩6,290 | +0.32% | 5.8천 |
|---|
| 2026.07.02 | ₩6,390 | ₩6,390 | ₩6,190 | ₩6,240 | -2.35% | 9천 |
|---|
| 2026.07.01 | ₩6,490 | ₩6,500 | ₩6,320 | ₩6,390 | -1.54% | 1.1만 |
|---|
| 2026.06.30 | ₩6,270 | ₩6,500 | ₩6,270 | ₩6,490 | +3.51% | 1.5만 |
|---|
| 2026.06.29 | ₩5,950 | ₩6,340 | ₩5,950 | ₩6,270 | +5.38% | 2.3만 |
|---|
| 2026.06.26 | ₩6,100 | ₩6,100 | ₩5,900 | ₩6,000 | -1.64% | 3.3만 |
|---|
| 2026.06.25 | ₩5,770 | ₩6,100 | ₩5,770 | ₩6,100 | +5.72% | 2.1만 |
|---|
| 2026.06.24 | ₩5,760 | ₩5,880 | ₩5,740 | ₩5,850 | +1.56% | 2만 |
|---|
| 2026.06.23 | ₩5,920 | ₩5,980 | ₩5,770 | ₩5,810 | -1.86% | 4만 |
|---|
| 2026.06.22 | ₩6,040 | ₩6,050 | ₩5,910 | ₩5,920 | -1.99% | 2.6만 |
|---|
| 2026.06.19 | ₩6,140 | ₩6,180 | ₩5,910 | ₩6,080 | -0.98% | 2.6만 |
|---|
| 2026.06.18 | ₩6,280 | ₩6,280 | ₩6,140 | ₩6,140 | -2.23% | 1.4만 |
|---|
| 2026.06.17 | ₩6,280 | ₩6,330 | ₩6,100 | ₩6,330 | +0.80% | 1.3만 |
|---|
| 2026.06.16 | ₩6,200 | ₩6,300 | ₩6,160 | ₩6,220 | +0.32% | 6.4천 |
|---|
| 2026.06.15 | ₩6,280 | ₩6,320 | ₩6,230 | ₩6,250 | -0.48% | 1.3만 |
|---|
| 2026.06.12 | ₩6,130 | ₩6,300 | ₩6,130 | ₩6,230 | +1.63% | 1.2만 |
|---|
| 2026.06.11 | ₩6,050 | ₩6,160 | ₩6,000 | ₩6,160 | +1.82% | 6.4천 |
|---|
| 2026.06.10 | ₩6,090 | ₩6,110 | ₩5,970 | ₩5,990 | -1.64% | 20 |
|---|
| 2026.06.09 | ₩5,850 | ₩6,190 | ₩5,850 | ₩6,150 | +5.13% | 2.4만 |
|---|
| 2026.06.08 | ₩6,030 | ₩6,070 | ₩5,880 | ₩5,920 | -1.82% | 4.5만 |
|---|
| 2026.06.05 | ₩6,120 | ₩6,150 | ₩6,060 | ₩6,110 | -0.16% | 9.9천 |
|---|
| 2026.06.04 | ₩6,090 | ₩6,220 | ₩6,090 | ₩6,120 | +0.49% | 1만 |
|---|
| 2026.06.02 | ₩6,060 | ₩6,180 | ₩6,010 | ₩6,140 | +1.32% | 3.2만 |
|---|
| 2026.06.01 | ₩6,300 | ₩6,340 | ₩6,090 | ₩6,150 | -2.38% | 5.6만 |
|---|
| 2026.05.29 | ₩6,420 | ₩6,470 | ₩6,310 | ₩6,350 | -1.09% | 7.4만 |
|---|
| 2026.05.28 | ₩6,650 | ₩6,650 | ₩6,400 | ₩6,470 | -2.71% | 4.6만 |
|---|
| 2026.05.27 | ₩6,750 | ₩6,750 | ₩6,550 | ₩6,620 | -1.93% | 4.7만 |
|---|
| 2026.05.26 | ₩6,930 | ₩6,960 | ₩6,690 | ₩6,700 | -3.32% | 4.4만 |
|---|
| 2026.05.22 | ₩6,750 | ₩6,940 | ₩6,740 | ₩6,900 | +2.22% | 2.9만 |
|---|
| 2026.05.21 | ₩6,800 | ₩6,860 | ₩6,690 | ₩6,710 | -1.32% | 3.1만 |
|---|
| 2026.05.20 | ₩6,920 | ₩6,920 | ₩6,690 | ₩6,750 | -2.46% | 5.8만 |
|---|
| 2026.05.19 | ₩6,930 | ₩7,090 | ₩6,820 | ₩6,900 | -0.43% | 4.2만 |
|---|
| 2026.05.18 | ₩7,560 | ₩7,590 | ₩6,950 | ₩7,010 | -7.28% | 10.3만 |
|---|
| 2026.05.15 | ₩7,170 | ₩7,990 | ₩7,080 | ₩7,610 | +6.14% | 32.4만 |
|---|
| 2026.05.14 | ₩6,950 | ₩7,340 | ₩6,910 | ₩7,170 | +3.17% | 5만 |
|---|
| 2026.05.13 | ₩6,950 | ₩6,970 | ₩6,840 | ₩6,950 | 0.00% | 2.7만 |
|---|
| 2026.05.12 | ₩7,020 | ₩7,050 | ₩6,750 | ₩6,950 | -1.00% | 5.5만 |
|---|
| 2026.05.11 | ₩7,200 | ₩7,200 | ₩7,010 | ₩7,010 | -2.64% | 3만 |
|---|
| 2026.05.08 | ₩7,060 | ₩7,270 | ₩7,010 | ₩7,160 | +1.42% | 2.2만 |
|---|
| 2026.05.07 | ₩7,220 | ₩7,220 | ₩7,020 | ₩7,100 | -1.66% | 2.7만 |
|---|
| 2026.05.06 | ₩7,450 | ₩7,450 | ₩7,150 | ₩7,170 | -3.76% | 3.5만 |
|---|
| 2026.05.04 | ₩7,320 | ₩7,460 | ₩7,250 | ₩7,370 | +0.68% | 3.3만 |
|---|
| 2026.04.30 | ₩7,310 | ₩7,380 | ₩7,160 | ₩7,240 | -0.96% | 3.6만 |
|---|
| 2026.04.29 | ₩7,130 | ₩7,350 | ₩7,120 | ₩7,310 | +2.52% | 1.2만 |
|---|
| 2026.04.28 | ₩7,230 | ₩7,360 | ₩7,030 | ₩7,180 | -0.69% | 3.5만 |
|---|
| 2026.04.27 | ₩7,190 | ₩7,250 | ₩7,150 | ₩7,220 | +0.42% | 2.4만 |
|---|
| 2026.04.24 | ₩7,050 | ₩7,230 | ₩7,050 | ₩7,230 | +2.55% | 2.3만 |
|---|
| 2026.04.23 | ₩7,160 | ₩7,170 | ₩7,010 | ₩7,130 | -0.42% | 2만 |
|---|
| 2026.04.22 | ₩7,240 | ₩7,240 | ₩7,080 | ₩7,120 | -1.66% | 1.7만 |
|---|
| 2026.04.21 | ₩7,230 | ₩7,300 | ₩7,130 | ₩7,200 | -0.41% | 1.8만 |
|---|
| 2026.04.20 | ₩7,320 | ₩7,350 | ₩7,200 | ₩7,290 | -0.41% | 1.3만 |
|---|
| 2026.04.17 | ₩7,310 | ₩7,350 | ₩7,240 | ₩7,300 | -0.14% | 1만 |
|---|
| 2026.04.16 | ₩7,160 | ₩7,440 | ₩7,160 | ₩7,310 | +2.09% | 3.5만 |
|---|
| 2026.04.15 | ₩7,040 | ₩7,180 | ₩7,040 | ₩7,150 | +1.56% | 2만 |
|---|
| 2026.04.14 | ₩7,010 | ₩7,090 | ₩6,990 | ₩7,040 | +0.43% | 1.9만 |
|---|
| 2026.04.13 | ₩7,020 | ₩7,030 | ₩6,910 | ₩7,000 | -0.28% | 4.8천 |
|---|
| 2026.04.10 | ₩6,870 | ₩7,020 | ₩6,870 | ₩7,020 | +2.18% | 1.8만 |
|---|
| 2026.04.09 | ₩6,790 | ₩7,000 | ₩6,780 | ₩6,860 | +1.03% | 1.6만 |
|---|
| 2026.04.08 | ₩6,790 | ₩6,860 | ₩6,730 | ₩6,850 | +0.88% | 4.2만 |
|---|
| 2026.04.07 | ₩6,720 | ₩6,860 | ₩6,620 | ₩6,680 | -0.60% | 4만 |
|---|
| 2026.04.06 | ₩6,800 | ₩6,860 | ₩6,760 | ₩6,810 | +0.15% | 7.8천 |
|---|
| 2026.04.03 | ₩6,810 | ₩6,930 | ₩6,740 | ₩6,830 | +0.29% | 1.1만 |
|---|
| 2026.04.02 | ₩7,110 | ₩7,110 | ₩6,640 | ₩6,720 | -5.49% | 5.9만 |
|---|
| 2026.04.01 | ₩6,670 | ₩7,110 | ₩6,670 | ₩7,060 | +5.85% | 2.5만 |
|---|
| 2026.03.31 | ₩6,870 | ₩6,870 | ₩6,530 | ₩6,530 | -4.95% | 5.9만 |
|---|
| 2026.03.30 | ₩7,000 | ₩7,000 | ₩6,760 | ₩6,870 | -1.86% | 3.5만 |
|---|
| 2026.03.27 | ₩7,020 | ₩7,080 | ₩6,900 | ₩7,000 | -0.28% | 9.4천 |
|---|
| 2026.03.26 | ₩7,160 | ₩7,160 | ₩6,930 | ₩7,020 | -1.96% | 9.2천 |
|---|
| 2026.03.25 | ₩7,050 | ₩7,160 | ₩7,040 | ₩7,130 | +1.13% | 8.9천 |
|---|
| 2026.03.24 | ₩6,950 | ₩7,110 | ₩6,880 | ₩7,100 | +2.16% | 1.6만 |
|---|
| 2026.03.23 | ₩7,000 | ₩7,160 | ₩6,870 | ₩6,870 | -1.86% | 2.5만 |
|---|
| 2026.03.20 | ₩7,040 | ₩7,250 | ₩7,010 | ₩7,160 | +1.70% | 2.8만 |
|---|
| 2026.03.19 | ₩7,190 | ₩7,190 | ₩7,000 | ₩7,040 | -2.09% | 2.4만 |
|---|
| 2026.03.18 | ₩7,170 | ₩7,200 | ₩7,100 | ₩7,180 | +0.14% | 9.8천 |
|---|
| 2026.03.17 | ₩7,050 | ₩7,180 | ₩7,000 | ₩7,120 | +0.99% | 2.9만 |
|---|
| 2026.03.16 | ₩7,190 | ₩7,200 | ₩7,030 | ₩7,080 | -1.53% | 1.4만 |
|---|
| 2026.03.13 | ₩7,100 | ₩7,360 | ₩7,030 | ₩7,190 | +1.27% | 2만 |
|---|
| 2026.03.12 | ₩7,360 | ₩7,360 | ₩6,800 | ₩7,140 | -2.99% | 9.2만 |
|---|
| 2026.03.11 | ₩7,230 | ₩7,490 | ₩7,170 | ₩7,320 | +1.24% | 2.2만 |
|---|
| 2026.03.10 | ₩7,250 | ₩7,320 | ₩7,130 | ₩7,130 | -1.66% | 1.7만 |
|---|
| 2026.03.09 | ₩7,240 | ₩7,240 | ₩6,930 | ₩7,070 | -2.35% | 2.9만 |
|---|
| 2026.03.06 | ₩7,250 | ₩7,400 | ₩7,140 | ₩7,340 | +1.24% | 3.3만 |
|---|
| 2026.03.05 | ₩7,010 | ₩7,320 | ₩7,010 | ₩7,300 | +4.14% | 2.8만 |
|---|
| 2026.03.04 | ₩7,350 | ₩7,380 | ₩6,870 | ₩6,870 | -6.53% | 10만 |
|---|
| 2026.03.03 | ₩7,650 | ₩7,700 | ₩7,410 | ₩7,410 | -3.14% | 4.9만 |
|---|
| 2026.02.27 | ₩7,880 | ₩7,880 | ₩7,680 | ₩7,700 | -2.28% | 3.6만 |
|---|
| 2026.02.26 | ₩8,000 | ₩8,030 | ₩7,790 | ₩7,880 | -1.50% | 8.4만 |
|---|
| 2026.02.25 | ₩8,100 | ₩8,150 | ₩8,000 | ₩8,000 | -1.23% | 3만 |
|---|
| 2026.02.24 | ₩8,150 | ₩8,210 | ₩8,000 | ₩8,100 | -0.61% | 2.9만 |
|---|
| 2026.02.23 | ₩8,020 | ₩8,340 | ₩8,000 | ₩8,150 | +1.62% | 5.7만 |
|---|
| 2026.02.20 | ₩8,070 | ₩8,070 | ₩7,890 | ₩7,960 | -1.36% | 2.8만 |
|---|
| 2026.02.19 | ₩7,860 | ₩8,110 | ₩7,760 | ₩8,070 | +2.67% | 5.1만 |
|---|
| 2026.02.13 | ₩7,970 | ₩7,990 | ₩7,830 | ₩7,850 | -1.51% | 2.3만 |
|---|
| 2026.02.12 | ₩7,970 | ₩8,020 | ₩7,910 | ₩7,990 | +0.25% | 2.2만 |
|---|
| 2026.02.11 | ₩8,020 | ₩8,100 | ₩7,940 | ₩7,990 | -0.37% | 3.9만 |
|---|
| 2026.02.10 | ₩7,800 | ₩8,150 | ₩7,800 | ₩8,050 | +3.21% | 3.9만 |
|---|
| 2026.02.09 | ₩7,760 | ₩7,870 | ₩7,730 | ₩7,820 | +0.77% | 2.8만 |
|---|
| 2026.02.06 | ₩7,830 | ₩7,830 | ₩7,450 | ₩7,720 | -1.40% | 4.6만 |
|---|
| 2026.02.05 | ₩8,000 | ₩8,180 | ₩7,830 | ₩7,850 | -1.88% | 5.7만 |
|---|
| 2026.02.04 | ₩7,890 | ₩8,070 | ₩7,890 | ₩8,000 | +1.39% | 2.4만 |
|---|
| 2026.02.03 | ₩7,740 | ₩7,990 | ₩7,600 | ₩7,990 | +3.23% | 6.5만 |
|---|
| 2026.02.02 | ₩7,730 | ₩8,090 | ₩7,700 | ₩7,740 | +0.13% | 7만 |
|---|
| 2026.01.30 | ₩8,030 | ₩8,030 | ₩7,800 | ₩7,800 | -2.86% | 5.1만 |
|---|
| 2026.01.29 | ₩7,960 | ₩8,420 | ₩7,700 | ₩8,080 | +1.51% | 12.9만 |
|---|
| 2026.01.28 | ₩7,790 | ₩8,220 | ₩7,750 | ₩7,960 | +2.18% | 14.5만 |
|---|
| 2026.01.27 | ₩7,760 | ₩7,790 | ₩7,680 | ₩7,790 | +0.39% | 2.9만 |
|---|
| 2026.01.26 | ₩7,620 | ₩7,760 | ₩7,520 | ₩7,740 | +1.57% | 3.6만 |
|---|
| 2026.01.23 | ₩7,480 | ₩7,630 | ₩7,260 | ₩7,630 | +2.01% | 2.8만 |
|---|
| 2026.01.22 | ₩7,280 | ₩7,490 | ₩7,250 | ₩7,410 | +1.79% | 2.7만 |
|---|
| 2026.01.21 | ₩7,490 | ₩7,490 | ₩7,180 | ₩7,280 | -2.80% | 3.8만 |
|---|
| 2026.01.20 | ₩7,220 | ₩7,590 | ₩7,180 | ₩7,590 | +5.12% | 3.6만 |
|---|
| 2026.01.19 | ₩7,290 | ₩7,300 | ₩7,140 | ₩7,220 | -0.96% | 2만 |
|---|
| 2026.01.16 | ₩7,200 | ₩7,300 | ₩7,170 | ₩7,290 | +1.25% | 1.5만 |
|---|
| 2026.01.15 | ₩7,330 | ₩7,350 | ₩7,120 | ₩7,250 | -1.09% | 7.2만 |
|---|
| 2026.01.14 | ₩7,280 | ₩7,360 | ₩7,170 | ₩7,330 | +0.69% | 2.9만 |
|---|
| 2026.01.13 | ₩7,350 | ₩7,520 | ₩7,270 | ₩7,290 | -0.82% | 1.9만 |
|---|
| 2026.01.12 | ₩7,510 | ₩7,550 | ₩7,330 | ₩7,400 | -1.46% | 1.3만 |
|---|
| 2026.01.09 | ₩7,510 | ₩7,510 | ₩7,360 | ₩7,510 | 0.00% | 2.3만 |
|---|
| 2026.01.08 | ₩7,360 | ₩7,530 | ₩7,350 | ₩7,400 | +0.54% | 4.8만 |
|---|
| 2026.01.07 | ₩7,700 | ₩7,750 | ₩7,410 | ₩7,460 | -3.12% | 6만 |
|---|
| 2026.01.06 | ₩8,000 | ₩8,000 | ₩7,690 | ₩7,700 | -3.75% | 8.7만 |
|---|
| 2026.01.05 | ₩8,060 | ₩8,150 | ₩7,940 | ₩7,990 | -0.87% | 2.3만 |
|---|
| 2026.01.02 | ₩7,920 | ₩8,080 | ₩7,900 | ₩8,060 | +1.77% | 2.6만 |
|---|
| 2025.12.30 | ₩7,840 | ₩7,920 | ₩7,830 | ₩7,920 | +1.02% | 1만 |
|---|
| 2025.12.29 | ₩7,930 | ₩7,980 | ₩7,860 | ₩7,890 | -0.50% | 3.3만 |
|---|
| 2025.12.26 | ₩7,960 | ₩8,040 | ₩7,850 | ₩8,000 | +0.50% | 5.6만 |
|---|
| 2025.12.24 | ₩8,050 | ₩8,090 | ₩7,990 | ₩8,050 | 0.00% | 1.6만 |
|---|
| 2025.12.23 | ₩8,220 | ₩8,240 | ₩8,010 | ₩8,070 | -1.82% | 3.5만 |
|---|
| 2025.12.22 | ₩8,190 | ₩8,290 | ₩8,070 | ₩8,180 | -0.12% | 6.2만 |
|---|
| 2025.12.19 | ₩8,400 | ₩8,540 | ₩8,120 | ₩8,180 | -2.62% | 8.6만 |
|---|
| 2025.12.18 | ₩7,890 | ₩8,840 | ₩7,870 | ₩8,490 | +7.60% | 27.7만 |
|---|
| 2025.12.17 | ₩7,910 | ₩8,050 | ₩7,880 | ₩7,990 | +1.01% | 1.8만 |
|---|
| 2025.12.16 | ₩8,000 | ₩8,120 | ₩7,870 | ₩7,970 | -0.38% | 3.5만 |
|---|
| 2025.12.15 | ₩8,010 | ₩8,090 | ₩7,950 | ₩8,020 | +0.12% | 2.2만 |
|---|
| 2025.12.12 | ₩8,020 | ₩8,100 | ₩7,940 | ₩8,070 | +0.62% | 2.9만 |
|---|
| 2025.12.11 | ₩7,840 | ₩8,130 | ₩7,840 | ₩7,990 | +1.91% | 3.1만 |
|---|
| 2025.12.10 | ₩7,980 | ₩8,010 | ₩7,830 | ₩7,840 | -1.75% | 2만 |
|---|
| 2025.12.09 | ₩7,850 | ₩7,960 | ₩7,830 | ₩7,960 | +1.40% | 1.8만 |
|---|
| 2025.12.08 | ₩7,950 | ₩8,000 | ₩7,810 | ₩7,900 | -0.63% | 3.6만 |
|---|
| 2025.12.05 | ₩8,000 | ₩8,060 | ₩7,900 | ₩7,990 | -0.13% | 5.7만 |
|---|
| 2025.12.04 | ₩8,230 | ₩8,240 | ₩7,920 | ₩8,000 | -2.79% | 6.5만 |
|---|
| 2025.12.03 | ₩8,140 | ₩8,200 | ₩8,070 | ₩8,170 | +0.37% | 2.6만 |
|---|
| 2025.12.02 | ₩8,150 | ₩8,300 | ₩8,110 | ₩8,140 | -0.12% | 4만 |
|---|
| 2025.12.01 | ₩8,500 | ₩8,500 | ₩8,190 | ₩8,230 | -3.18% | 5만 |
|---|
| 2025.11.28 | ₩8,500 | ₩8,590 | ₩8,420 | ₩8,440 | -0.71% | 3.1만 |
|---|
| 2025.11.27 | ₩8,500 | ₩8,600 | ₩8,460 | ₩8,500 | 0.00% | 2.6만 |
|---|
| 2025.11.26 | ₩8,400 | ₩8,500 | ₩8,330 | ₩8,500 | +1.19% | 2.3만 |
|---|
| 2025.11.25 | ₩8,230 | ₩8,400 | ₩8,230 | ₩8,340 | +1.34% | 3.4만 |
|---|
| 2025.11.24 | ₩8,260 | ₩8,360 | ₩8,100 | ₩8,220 | -0.48% | 3.3만 |
|---|
| 2025.11.21 | ₩8,420 | ₩8,510 | ₩8,110 | ₩8,210 | -2.49% | 6.2만 |
|---|
| 2025.11.20 | ₩8,350 | ₩8,550 | ₩8,250 | ₩8,480 | +1.56% | 8.7만 |
|---|
| 2025.11.19 | ₩8,410 | ₩8,490 | ₩8,250 | ₩8,380 | -0.36% | 8.4만 |
|---|
| 2025.11.18 | ₩8,400 | ₩8,540 | ₩8,330 | ₩8,440 | +0.48% | 12.3만 |
|---|
| 2025.11.17 | ₩8,270 | ₩8,550 | ₩8,230 | ₩8,520 | +3.02% | 14.4만 |
|---|
| 2025.11.14 | ₩9,400 | ₩9,620 | ₩8,180 | ₩8,240 | -12.34% | 55.1만 |
|---|
| 2025.11.13 | ₩9,690 | ₩9,700 | ₩9,420 | ₩9,560 | -1.34% | 5.3만 |
|---|
| 2025.11.12 | ₩9,680 | ₩9,710 | ₩9,540 | ₩9,690 | +0.10% | 8.8만 |
|---|
| 2025.11.11 | ₩9,590 | ₩9,770 | ₩9,460 | ₩9,540 | -0.52% | 7.6만 |
|---|
| 2025.11.10 | ₩9,300 | ₩9,590 | ₩9,280 | ₩9,590 | +3.12% | 6.5만 |
|---|
| 2025.11.07 | ₩9,400 | ₩9,520 | ₩9,210 | ₩9,230 | -1.81% | 8.3만 |
|---|
| 2025.11.06 | ₩9,220 | ₩9,610 | ₩9,150 | ₩9,430 | +2.28% | 10.6만 |
|---|
| 2025.11.05 | ₩9,150 | ₩9,340 | ₩9,000 | ₩9,210 | +0.66% | 10.5만 |
|---|
| 2025.11.04 | ₩9,110 | ₩9,360 | ₩8,910 | ₩9,260 | +1.65% | 11.7만 |
|---|
| 2025.11.03 | ₩9,120 | ₩9,410 | ₩9,060 | ₩9,100 | -0.22% | 12.8만 |
|---|
| 2025.10.31 | ₩9,300 | ₩9,650 | ₩9,210 | ₩9,210 | -0.97% | 11만 |
|---|
| 2025.10.30 | ₩9,600 | ₩9,600 | ₩9,230 | ₩9,290 | -3.23% | 15.5만 |
|---|
| 2025.10.29 | ₩9,490 | ₩9,610 | ₩9,400 | ₩9,590 | +1.05% | 10.1만 |
|---|
| 2025.10.28 | ₩9,300 | ₩9,530 | ₩9,270 | ₩9,490 | +2.04% | 13.9만 |
|---|
| 2025.10.27 | ₩9,310 | ₩9,390 | ₩9,100 | ₩9,390 | +0.86% | 20.5만 |
|---|
| 2025.10.24 | ₩9,480 | ₩9,560 | ₩9,300 | ₩9,340 | -1.48% | 9.7만 |
|---|
| 2025.10.23 | ₩9,420 | ₩9,640 | ₩9,310 | ₩9,480 | +0.64% | 7.5만 |
|---|
| 2025.10.22 | ₩9,270 | ₩9,430 | ₩9,160 | ₩9,420 | +1.62% | 5.7만 |
|---|
| 2025.10.21 | ₩9,700 | ₩9,720 | ₩9,180 | ₩9,340 | -3.71% | 18.4만 |
|---|
| 2025.10.20 | ₩9,470 | ₩9,680 | ₩9,330 | ₩9,670 | +2.11% | 8.5만 |
|---|
| 2025.10.17 | ₩9,630 | ₩9,630 | ₩9,430 | ₩9,450 | -1.87% | 10.8만 |
|---|
| 2025.10.16 | ₩10,000 | ₩10,040 | ₩9,570 | ₩9,610 | -3.90% | 15.6만 |
|---|
| 2025.10.15 | ₩10,090 | ₩10,360 | ₩9,960 | ₩10,000 | -0.89% | 10.5만 |
|---|
| 2025.10.14 | ₩10,250 | ₩10,250 | ₩9,870 | ₩9,980 | -2.63% | 17.4만 |
|---|
| 2025.10.13 | ₩9,770 | ₩10,020 | ₩9,650 | ₩9,750 | -0.20% | 12.1만 |
|---|
| 2025.10.10 | ₩10,100 | ₩10,360 | ₩9,760 | ₩10,000 | -0.99% | 26.1만 |
|---|