시장 데이터를 불러오는 중
전체 종목
명신산업 과거 주가
009900.KS · KOSPI
주요 제품·사업: 자동차차체부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
009900.KS · KOSPI
주요 제품·사업: 자동차차체부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,480 | ₩8,570 | ₩8,320 | ₩8,460 | -0.24% | 10.3만 |
| 2026.10.07 | ₩8,630 | ₩8,670 | ₩8,480 | ₩8,480 | -1.74% | 11.8만 |
| 2026.10.06 | ₩8,640 | ₩8,750 | ₩8,310 | ₩8,700 | +0.69% | 24.6만 |
| 2026.10.02 | ₩8,460 | ₩8,600 | ₩8,460 | ₩8,530 | +0.83% | 14.9만 |
| 2026.10.01 | ₩8,680 | ₩8,680 | ₩8,470 | ₩8,530 | -1.73% | 20.4만 |
| 2026.09.30 | ₩8,160 | ₩8,350 | ₩8,130 | ₩8,260 | +1.23% | 10.5만 |
| 2026.09.29 | ₩8,230 | ₩8,260 | ₩8,040 | ₩8,090 | -1.70% | 12.8만 |
| 2026.09.28 | ₩8,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,060 |
| ₩8,350 |
| +3.60% |
| 14.9만 |
| 2026.09.23 | ₩8,360 | ₩8,390 | ₩8,160 | ₩8,170 | -2.27% | 10.9만 |
|---|
| 2026.09.22 | ₩8,700 | ₩8,700 | ₩8,260 | ₩8,280 | -4.83% | 33.7만 |
|---|
| 2026.09.21 | ₩7,950 | ₩8,980 | ₩7,820 | ₩8,700 | +9.43% | 151.2만 |
|---|
| 2026.09.18 | ₩7,980 | ₩8,030 | ₩7,900 | ₩7,920 | -0.75% | 6.7만 |
|---|
| 2026.09.17 | ₩7,840 | ₩7,960 | ₩7,750 | ₩7,870 | +0.38% | 9.7만 |
|---|
| 2026.09.16 | ₩7,950 | ₩7,960 | ₩7,820 | ₩7,870 | -1.01% | 8.4만 |
|---|
| 2026.09.15 | ₩8,090 | ₩8,230 | ₩7,910 | ₩7,930 | -1.98% | 14.3만 |
|---|
| 2026.09.14 | ₩8,230 | ₩8,310 | ₩8,050 | ₩8,150 | -0.97% | 14.4만 |
|---|
| 2026.09.11 | ₩8,260 | ₩8,320 | ₩8,190 | ₩8,240 | -0.24% | 11.8만 |
|---|
| 2026.09.10 | ₩8,120 | ₩8,460 | ₩8,060 | ₩8,460 | +4.19% | 25.5만 |
|---|
| 2026.09.09 | ₩8,230 | ₩8,360 | ₩8,230 | ₩8,310 | +0.97% | 16.1만 |
|---|
| 2026.09.08 | ₩8,500 | ₩8,500 | ₩8,270 | ₩8,270 | -2.71% | 26.8만 |
|---|
| 2026.09.07 | ₩8,410 | ₩8,620 | ₩8,250 | ₩8,610 | +2.38% | 32.6만 |
|---|
| 2026.09.04 | ₩8,990 | ₩9,260 | ₩8,560 | ₩8,630 | -4.00% | 146.7만 |
|---|
| 2026.09.03 | ₩8,030 | ₩8,030 | ₩7,720 | ₩7,770 | -3.24% | 9.1만 |
|---|
| 2026.09.02 | ₩8,090 | ₩8,140 | ₩7,880 | ₩7,900 | -2.35% | 13.2만 |
|---|
| 2026.09.01 | ₩8,300 | ₩8,650 | ₩8,290 | ₩8,500 | +2.41% | 57.3만 |
|---|
| 2026.08.31 | ₩7,850 | ₩8,030 | ₩7,680 | ₩7,970 | +1.53% | 9.1만 |
|---|
| 2026.08.28 | ₩7,900 | ₩7,990 | ₩7,850 | ₩7,950 | +0.63% | 7.7만 |
|---|
| 2026.08.27 | ₩8,050 | ₩8,060 | ₩7,900 | ₩7,990 | -0.75% | 10.6만 |
|---|
| 2026.08.26 | ₩8,080 | ₩8,100 | ₩7,920 | ₩8,070 | -0.12% | 9.1만 |
|---|
| 2026.08.25 | ₩7,900 | ₩8,100 | ₩7,700 | ₩8,080 | +2.28% | 11.6만 |
|---|
| 2026.08.24 | ₩8,060 | ₩8,230 | ₩7,910 | ₩8,100 | +0.50% | 22.8만 |
|---|
| 2026.08.21 | ₩7,820 | ₩8,000 | ₩7,590 | ₩7,640 | -2.30% | 10.2만 |
|---|
| 2026.08.20 | ₩8,020 | ₩8,100 | ₩7,900 | ₩8,010 | -0.12% | 15.5만 |
|---|
| 2026.08.19 | ₩7,980 | ₩8,200 | ₩7,610 | ₩7,920 | -0.75% | 23.7만 |
|---|
| 2026.08.18 | ₩8,610 | ₩8,630 | ₩8,060 | ₩8,360 | -2.90% | 52.2만 |
|---|
| 2026.08.14 | ₩8,370 | ₩8,500 | ₩7,700 | ₩8,120 | -2.99% | 88만 |
|---|
| 2026.08.13 | ₩7,450 | ₩7,470 | ₩7,260 | ₩7,260 | -2.55% | 8.4만 |
|---|
| 2026.08.12 | ₩7,440 | ₩7,440 | ₩7,290 | ₩7,320 | -1.61% | 6.1만 |
|---|
| 2026.08.11 | ₩7,330 | ₩7,470 | ₩7,250 | ₩7,350 | +0.27% | 9.1만 |
|---|
| 2026.08.10 | ₩7,090 | ₩7,380 | ₩7,040 | ₩7,350 | +3.67% | 13.3만 |
|---|
| 2026.08.07 | ₩7,090 | ₩7,150 | ₩6,880 | ₩7,010 | -1.13% | 8만 |
|---|
| 2026.08.06 | ₩7,010 | ₩7,100 | ₩6,840 | ₩6,970 | -0.57% | 8.1만 |
|---|
| 2026.08.05 | ₩7,090 | ₩7,230 | ₩6,950 | ₩7,000 | -1.27% | 10.4만 |
|---|
| 2026.08.04 | ₩6,570 | ₩6,830 | ₩6,570 | ₩6,760 | +2.89% | 7.7만 |
|---|
| 2026.08.03 | ₩6,410 | ₩6,800 | ₩6,400 | ₩6,550 | +2.18% | 9.8만 |
|---|
| 2026.07.31 | ₩6,070 | ₩6,570 | ₩6,070 | ₩6,510 | +7.25% | 16.1만 |
|---|
| 2026.07.30 | ₩5,390 | ₩6,140 | ₩5,390 | ₩5,970 | +10.76% | 16.8만 |
|---|
| 2026.07.29 | ₩6,400 | ₩6,550 | ₩5,760 | ₩5,950 | -7.03% | 27만 |
|---|
| 2026.07.28 | ₩6,680 | ₩6,800 | ₩6,350 | ₩6,400 | -4.19% | 15.5만 |
|---|
| 2026.07.27 | ₩7,040 | ₩7,040 | ₩6,780 | ₩6,820 | -3.13% | 5.6만 |
|---|
| 2026.07.24 | ₩6,960 | ₩7,060 | ₩6,840 | ₩6,920 | -0.57% | 8.3만 |
|---|
| 2026.07.23 | ₩6,750 | ₩7,090 | ₩6,740 | ₩7,080 | +4.89% | 8.8만 |
|---|
| 2026.07.22 | ₩6,790 | ₩6,970 | ₩6,660 | ₩6,740 | -0.74% | 13.3만 |
|---|
| 2026.07.21 | ₩6,600 | ₩6,780 | ₩6,540 | ₩6,650 | +0.76% | 12.1만 |
|---|
| 2026.07.20 | ₩6,940 | ₩6,940 | ₩6,680 | ₩6,680 | -3.75% | 8.9만 |
|---|
| 2026.07.16 | ₩7,010 | ₩7,080 | ₩6,860 | ₩7,000 | -0.14% | 8.2만 |
|---|
| 2026.07.15 | ₩6,940 | ₩7,110 | ₩6,940 | ₩7,090 | +2.16% | 6.5만 |
|---|
| 2026.07.14 | ₩6,990 | ₩7,040 | ₩6,680 | ₩6,830 | -2.29% | 14만 |
|---|
| 2026.07.13 | ₩7,420 | ₩7,570 | ₩7,020 | ₩7,070 | -4.72% | 9.1만 |
|---|
| 2026.07.10 | ₩7,070 | ₩7,500 | ₩7,010 | ₩7,450 | +5.37% | 9.9만 |
|---|
| 2026.07.09 | ₩7,000 | ₩7,220 | ₩6,860 | ₩6,930 | -1.00% | 10.5만 |
|---|
| 2026.07.08 | ₩7,210 | ₩7,480 | ₩7,010 | ₩7,040 | -2.36% | 12.7만 |
|---|
| 2026.07.07 | ₩7,610 | ₩7,770 | ₩7,280 | ₩7,400 | -2.76% | 12.4만 |
|---|
| 2026.07.06 | ₩7,550 | ₩7,870 | ₩7,530 | ₩7,740 | +2.52% | 13.3만 |
|---|
| 2026.07.03 | ₩7,350 | ₩7,620 | ₩6,950 | ₩7,550 | +2.72% | 14.2만 |
|---|
| 2026.07.02 | ₩7,470 | ₩7,590 | ₩7,280 | ₩7,350 | -1.61% | 16.3만 |
|---|
| 2026.07.01 | ₩7,470 | ₩7,730 | ₩7,400 | ₩7,600 | +1.74% | 9.4만 |
|---|
| 2026.06.30 | ₩7,640 | ₩7,790 | ₩7,400 | ₩7,410 | -3.01% | 13.1만 |
|---|
| 2026.06.29 | ₩6,900 | ₩7,700 | ₩6,900 | ₩7,650 | +10.87% | 16.2만 |
|---|
| 2026.06.26 | ₩7,120 | ₩7,220 | ₩6,600 | ₩6,910 | -2.95% | 19.6만 |
|---|
| 2026.06.25 | ₩7,580 | ₩7,720 | ₩7,190 | ₩7,220 | -4.75% | 14.6만 |
|---|
| 2026.06.24 | ₩7,300 | ₩7,700 | ₩7,250 | ₩7,490 | +2.60% | 25.9만 |
|---|
| 2026.06.23 | ₩7,960 | ₩8,020 | ₩7,330 | ₩7,340 | -7.79% | 20만 |
|---|
| 2026.06.22 | ₩8,010 | ₩8,140 | ₩7,940 | ₩8,000 | -0.12% | 8.4만 |
|---|
| 2026.06.19 | ₩8,300 | ₩8,450 | ₩7,940 | ₩8,200 | -1.20% | 27.5만 |
|---|
| 2026.06.18 | ₩8,780 | ₩8,800 | ₩8,370 | ₩8,420 | -4.10% | 10.5만 |
|---|
| 2026.06.17 | ₩8,940 | ₩8,960 | ₩8,740 | ₩8,780 | -1.79% | 13만 |
|---|
| 2026.06.16 | ₩9,160 | ₩9,160 | ₩8,780 | ₩8,800 | -3.93% | 26.6만 |
|---|
| 2026.06.15 | ₩8,870 | ₩8,900 | ₩8,710 | ₩8,780 | -1.01% | 10.9만 |
|---|
| 2026.06.12 | ₩8,550 | ₩8,710 | ₩8,390 | ₩8,520 | -0.35% | 25.1만 |
|---|
| 2026.06.11 | ₩7,880 | ₩8,080 | ₩7,840 | ₩7,970 | +1.14% | 22.6만 |
|---|
| 2026.06.10 | ₩8,170 | ₩8,420 | ₩7,910 | ₩8,150 | -0.24% | 21.6만 |
|---|
| 2026.06.09 | ₩8,010 | ₩8,350 | ₩8,010 | ₩8,240 | +2.87% | 17.3만 |
|---|
| 2026.06.08 | ₩8,080 | ₩8,190 | ₩7,950 | ₩7,980 | -1.24% | 20.2만 |
|---|
| 2026.06.05 | ₩8,820 | ₩8,950 | ₩8,520 | ₩8,690 | -1.47% | 15.7만 |
|---|
| 2026.06.04 | ₩8,800 | ₩9,180 | ₩8,800 | ₩8,960 | +1.82% | 13.8만 |
|---|
| 2026.06.02 | ₩8,940 | ₩9,080 | ₩8,740 | ₩9,040 | +1.12% | 34.9만 |
|---|
| 2026.06.01 | ₩9,380 | ₩9,600 | ₩9,110 | ₩9,180 | -2.13% | 28.6만 |
|---|
| 2026.05.29 | ₩10,040 | ₩10,110 | ₩9,570 | ₩9,640 | -3.98% | 29.6만 |
|---|
| 2026.05.28 | ₩10,580 | ₩10,580 | ₩9,610 | ₩10,030 | -5.20% | 33.8만 |
|---|
| 2026.05.27 | ₩10,810 | ₩10,930 | ₩10,150 | ₩10,450 | -3.33% | 30.1만 |
|---|
| 2026.05.26 | ₩11,110 | ₩11,270 | ₩10,710 | ₩10,830 | -2.52% | 20.3만 |
|---|
| 2026.05.22 | ₩10,790 | ₩11,100 | ₩10,600 | ₩11,010 | +2.04% | 17.9만 |
|---|
| 2026.05.21 | ₩10,160 | ₩10,800 | ₩10,160 | ₩10,660 | +4.92% | 28.5만 |
|---|
| 2026.05.20 | ₩10,200 | ₩10,350 | ₩9,880 | ₩9,950 | -2.45% | 27.8만 |
|---|
| 2026.05.19 | ₩10,840 | ₩10,970 | ₩10,200 | ₩10,420 | -3.87% | 41.3만 |
|---|
| 2026.05.18 | ₩10,960 | ₩11,280 | ₩10,560 | ₩10,990 | +0.27% | 36.3만 |
|---|
| 2026.05.15 | ₩12,160 | ₩12,170 | ₩11,135 | ₩11,300 | -7.07% | 65.5만 |
|---|
| 2026.05.14 | ₩12,240 | ₩12,250 | ₩11,610 | ₩11,850 | -3.19% | 31.4만 |
|---|
| 2026.05.13 | ₩11,600 | ₩12,330 | ₩11,350 | ₩11,890 | +2.50% | 54.1만 |
|---|
| 2026.05.12 | ₩12,600 | ₩12,700 | ₩11,500 | ₩11,900 | -5.56% | 94.9만 |
|---|
| 2026.05.11 | ₩12,990 | ₩13,010 | ₩12,160 | ₩12,250 | -5.70% | 54.4만 |
|---|
| 2026.05.08 | ₩13,470 | ₩13,470 | ₩12,600 | ₩12,800 | -4.97% | 95.7만 |
|---|
| 2026.05.07 | ₩12,840 | ₩13,090 | ₩12,490 | ₩12,600 | -1.87% | 52.6만 |
|---|
| 2026.05.06 | ₩13,000 | ₩13,100 | ₩12,500 | ₩12,750 | -1.92% | 67.4만 |
|---|
| 2026.05.04 | ₩13,630 | ₩13,730 | ₩13,100 | ₩13,280 | -2.57% | 63.4만 |
|---|
| 2026.04.30 | ₩14,000 | ₩14,010 | ₩13,030 | ₩13,300 | -5.00% | 87.6만 |
|---|
| 2026.04.29 | ₩13,550 | ₩14,190 | ₩13,230 | ₩14,180 | +4.65% | 102.3만 |
|---|
| 2026.04.28 | ₩13,990 | ₩14,100 | ₩13,380 | ₩13,530 | -3.29% | 159만 |
|---|
| 2026.04.27 | ₩12,490 | ₩14,940 | ₩12,290 | ₩14,700 | +17.69% | 723.9만 |
|---|
| 2026.04.24 | ₩11,950 | ₩12,060 | ₩11,550 | ₩12,000 | +0.42% | 71.5만 |
|---|
| 2026.04.23 | ₩12,850 | ₩12,850 | ₩11,580 | ₩12,000 | -6.61% | 254.3만 |
|---|
| 2026.04.22 | ₩10,680 | ₩11,600 | ₩10,450 | ₩11,470 | +7.40% | 162.5만 |
|---|
| 2026.04.21 | ₩10,790 | ₩10,790 | ₩10,510 | ₩10,540 | -2.32% | 23.8만 |
|---|
| 2026.04.20 | ₩10,820 | ₩10,830 | ₩10,570 | ₩10,570 | -2.31% | 22.5만 |
|---|
| 2026.04.17 | ₩10,780 | ₩10,850 | ₩10,350 | ₩10,520 | -2.41% | 32.1만 |
|---|
| 2026.04.16 | ₩10,940 | ₩11,120 | ₩10,610 | ₩10,700 | -2.19% | 82.7만 |
|---|
| 2026.04.15 | ₩10,420 | ₩10,440 | ₩10,070 | ₩10,210 | -2.02% | 21.1만 |
|---|
| 2026.04.14 | ₩9,870 | ₩10,260 | ₩9,810 | ₩10,210 | +3.44% | 37.8만 |
|---|
| 2026.04.13 | ₩9,660 | ₩9,810 | ₩9,560 | ₩9,660 | 0.00% | 12.9만 |
|---|
| 2026.04.10 | ₩9,870 | ₩9,870 | ₩9,700 | ₩9,730 | -1.42% | 19.9만 |
|---|
| 2026.04.09 | ₩9,710 | ₩9,730 | ₩9,570 | ₩9,610 | -1.03% | 11.6만 |
|---|
| 2026.04.08 | ₩9,500 | ₩9,790 | ₩9,480 | ₩9,720 | +2.32% | 19.1만 |
|---|
| 2026.04.07 | ₩9,600 | ₩9,670 | ₩9,150 | ₩9,220 | -3.96% | 17.2만 |
|---|
| 2026.04.06 | ₩9,780 | ₩9,780 | ₩9,450 | ₩9,460 | -3.27% | 11.1만 |
|---|
| 2026.04.03 | ₩9,780 | ₩9,870 | ₩9,510 | ₩9,660 | -1.23% | 17.9만 |
|---|
| 2026.04.02 | ₩10,100 | ₩10,100 | ₩9,390 | ₩9,500 | -5.94% | 22.1만 |
|---|
| 2026.04.01 | ₩9,930 | ₩10,070 | ₩9,660 | ₩10,030 | +1.01% | 22.7만 |
|---|
| 2026.03.31 | ₩9,620 | ₩9,750 | ₩9,370 | ₩9,540 | -0.83% | 19.4만 |
|---|
| 2026.03.30 | ₩9,360 | ₩9,570 | ₩9,360 | ₩9,470 | +1.18% | 13.4만 |
|---|
| 2026.03.27 | ₩9,650 | ₩9,860 | ₩9,500 | ₩9,800 | +1.55% | 13.6만 |
|---|
| 2026.03.26 | ₩10,100 | ₩10,100 | ₩9,780 | ₩9,830 | -2.67% | 19.3만 |
|---|
| 2026.03.25 | ₩10,170 | ₩10,280 | ₩10,050 | ₩10,090 | -0.79% | 23.8만 |
|---|
| 2026.03.24 | ₩10,380 | ₩10,700 | ₩9,980 | ₩10,090 | -2.79% | 36.5만 |
|---|
| 2026.03.23 | ₩10,120 | ₩10,160 | ₩9,900 | ₩9,950 | -1.68% | 23만 |
|---|
| 2026.03.20 | ₩10,250 | ₩10,590 | ₩10,120 | ₩10,480 | +2.24% | 34.7만 |
|---|
| 2026.03.19 | ₩10,200 | ₩10,410 | ₩10,120 | ₩10,250 | +0.49% | 23만 |
|---|
| 2026.03.18 | ₩10,710 | ₩10,820 | ₩10,340 | ₩10,520 | -1.77% | 38.5만 |
|---|
| 2026.03.17 | ₩11,060 | ₩11,060 | ₩10,400 | ₩10,540 | -4.70% | 46.5만 |
|---|
| 2026.03.16 | ₩11,030 | ₩11,100 | ₩10,550 | ₩10,800 | -2.09% | 47.9만 |
|---|
| 2026.03.13 | ₩10,430 | ₩11,130 | ₩10,270 | ₩11,080 | +6.23% | 84.9만 |
|---|
| 2026.03.12 | ₩10,950 | ₩11,370 | ₩10,460 | ₩10,860 | -0.82% | 162.2만 |
|---|
| 2026.03.11 | ₩10,680 | ₩10,730 | ₩9,790 | ₩9,960 | -6.74% | 93.5만 |
|---|
| 2026.03.10 | ₩9,020 | ₩9,430 | ₩8,930 | ₩9,370 | +3.88% | 39.3만 |
|---|
| 2026.03.09 | ₩8,800 | ₩8,840 | ₩8,400 | ₩8,630 | -1.93% | 35.5만 |
|---|
| 2026.03.06 | ₩9,000 | ₩9,300 | ₩8,840 | ₩9,290 | +3.22% | 31.3만 |
|---|
| 2026.03.05 | ₩9,190 | ₩9,270 | ₩9,000 | ₩9,140 | -0.54% | 50.8만 |
|---|
| 2026.03.04 | ₩9,710 | ₩9,880 | ₩8,400 | ₩8,600 | -11.43% | 90.5만 |
|---|
| 2026.03.03 | ₩10,850 | ₩10,880 | ₩10,070 | ₩10,070 | -7.19% | 73.5만 |
|---|
| 2026.02.27 | ₩11,110 | ₩12,190 | ₩10,800 | ₩11,420 | +2.79% | 270.1만 |
|---|
| 2026.02.26 | ₩12,040 | ₩12,180 | ₩11,140 | ₩11,500 | -4.49% | 244.3만 |
|---|
| 2026.02.25 | ₩9,360 | ₩11,710 | ₩9,330 | ₩11,000 | +17.52% | 660만 |
|---|
| 2026.02.24 | ₩9,350 | ₩9,420 | ₩9,230 | ₩9,250 | -1.07% | 14.8만 |
|---|
| 2026.02.23 | ₩9,630 | ₩9,790 | ₩9,350 | ₩9,410 | -2.28% | 30만 |
|---|
| 2026.02.20 | ₩9,380 | ₩9,610 | ₩9,380 | ₩9,500 | +1.28% | 27.5만 |
|---|
| 2026.02.19 | ₩9,420 | ₩9,480 | ₩9,210 | ₩9,320 | -1.06% | 20.2만 |
|---|
| 2026.02.13 | ₩9,420 | ₩9,430 | ₩9,210 | ₩9,360 | -0.64% | 21.1만 |
|---|
| 2026.02.12 | ₩9,380 | ₩9,520 | ₩9,320 | ₩9,460 | +0.85% | 22.8만 |
|---|
| 2026.02.11 | ₩9,450 | ₩9,450 | ₩9,280 | ₩9,370 | -0.85% | 13.3만 |
|---|
| 2026.02.10 | ₩9,320 | ₩9,450 | ₩9,240 | ₩9,400 | +0.86% | 23.3만 |
|---|
| 2026.02.09 | ₩9,210 | ₩9,330 | ₩9,110 | ₩9,240 | +0.33% | 13.7만 |
|---|
| 2026.02.06 | ₩9,180 | ₩9,240 | ₩8,820 | ₩9,140 | -0.44% | 21.7만 |
|---|
| 2026.02.05 | ₩9,310 | ₩9,500 | ₩9,200 | ₩9,240 | -0.75% | 19.9만 |
|---|
| 2026.02.04 | ₩9,170 | ₩9,380 | ₩9,140 | ₩9,350 | +1.96% | 28.8만 |
|---|
| 2026.02.03 | ₩9,020 | ₩9,200 | ₩8,920 | ₩9,200 | +2.00% | 17.2만 |
|---|
| 2026.02.02 | ₩9,000 | ₩9,220 | ₩8,850 | ₩8,870 | -1.44% | 27.5만 |
|---|
| 2026.01.30 | ₩9,270 | ₩9,280 | ₩9,030 | ₩9,160 | -1.19% | 20.9만 |
|---|
| 2026.01.29 | ₩9,370 | ₩9,450 | ₩9,130 | ₩9,330 | -0.43% | 21.9만 |
|---|
| 2026.01.28 | ₩9,280 | ₩9,420 | ₩9,210 | ₩9,280 | 0.00% | 27.2만 |
|---|
| 2026.01.27 | ₩9,220 | ₩9,310 | ₩9,140 | ₩9,240 | +0.22% | 18.8만 |
|---|
| 2026.01.26 | ₩9,530 | ₩9,530 | ₩9,290 | ₩9,340 | -1.99% | 20.5만 |
|---|
| 2026.01.23 | ₩9,570 | ₩9,600 | ₩9,340 | ₩9,540 | -0.31% | 25.4만 |
|---|
| 2026.01.22 | ₩9,750 | ₩9,770 | ₩9,330 | ₩9,540 | -2.15% | 35.5만 |
|---|
| 2026.01.21 | ₩9,200 | ₩9,540 | ₩9,140 | ₩9,520 | +3.48% | 35.6만 |
|---|
| 2026.01.20 | ₩9,440 | ₩9,460 | ₩9,100 | ₩9,380 | -0.64% | 27.9만 |
|---|
| 2026.01.19 | ₩9,420 | ₩9,560 | ₩9,230 | ₩9,390 | -0.32% | 35.7만 |
|---|
| 2026.01.16 | ₩9,200 | ₩9,730 | ₩9,110 | ₩9,350 | +1.63% | 74.6만 |
|---|
| 2026.01.15 | ₩9,200 | ₩9,200 | ₩8,980 | ₩9,150 | -0.54% | 21.2만 |
|---|
| 2026.01.14 | ₩9,100 | ₩9,370 | ₩9,030 | ₩9,240 | +1.54% | 29.3만 |
|---|
| 2026.01.13 | ₩8,980 | ₩9,120 | ₩8,920 | ₩9,090 | +1.22% | 26만 |
|---|
| 2026.01.12 | ₩8,820 | ₩9,140 | ₩8,770 | ₩8,940 | +1.36% | 21.3만 |
|---|
| 2026.01.09 | ₩8,460 | ₩8,850 | ₩8,360 | ₩8,830 | +4.37% | 22.1만 |
|---|
| 2026.01.08 | ₩8,710 | ₩8,720 | ₩8,320 | ₩8,330 | -4.36% | 22.4만 |
|---|
| 2026.01.07 | ₩8,930 | ₩8,990 | ₩8,600 | ₩8,710 | -2.46% | 17.8만 |
|---|
| 2026.01.06 | ₩9,040 | ₩9,250 | ₩8,820 | ₩8,870 | -1.88% | 21.8만 |
|---|
| 2026.01.05 | ₩9,100 | ₩9,130 | ₩8,840 | ₩8,930 | -1.87% | 13만 |
|---|
| 2026.01.02 | ₩8,990 | ₩9,060 | ₩8,740 | ₩9,050 | +0.67% | 15.9만 |
|---|
| 2025.12.30 | ₩9,030 | ₩9,190 | ₩8,950 | ₩8,970 | -0.66% | 9.3만 |
|---|
| 2025.12.29 | ₩9,000 | ₩9,200 | ₩8,850 | ₩9,120 | +1.33% | 15.4만 |
|---|
| 2025.12.26 | ₩9,120 | ₩9,180 | ₩8,920 | ₩9,000 | -1.32% | 11.1만 |
|---|
| 2025.12.24 | ₩9,170 | ₩9,320 | ₩9,060 | ₩9,080 | -0.98% | 11.9만 |
|---|
| 2025.12.23 | ₩9,180 | ₩9,190 | ₩8,940 | ₩9,030 | -1.63% | 11.1만 |
|---|
| 2025.12.22 | ₩9,100 | ₩9,240 | ₩8,980 | ₩9,160 | +0.66% | 11.1만 |
|---|
| 2025.12.19 | ₩9,040 | ₩9,140 | ₩8,820 | ₩9,000 | -0.44% | 12.3만 |
|---|
| 2025.12.18 | ₩9,120 | ₩9,170 | ₩8,920 | ₩8,980 | -1.54% | 13.8만 |
|---|
| 2025.12.17 | ₩9,050 | ₩9,460 | ₩8,990 | ₩9,320 | +2.98% | 38.4만 |
|---|
| 2025.12.16 | ₩9,250 | ₩9,250 | ₩8,830 | ₩8,890 | -3.89% | 10.3만 |
|---|
| 2025.12.15 | ₩9,150 | ₩9,150 | ₩9,010 | ₩9,100 | -0.55% | 6.9만 |
|---|
| 2025.12.12 | ₩9,100 | ₩9,320 | ₩9,090 | ₩9,190 | +0.99% | 15.6만 |
|---|
| 2025.12.11 | ₩9,090 | ₩9,500 | ₩8,960 | ₩9,070 | -0.22% | 13.8만 |
|---|
| 2025.12.10 | ₩9,160 | ₩9,240 | ₩8,990 | ₩9,020 | -1.53% | 15.2만 |
|---|
| 2025.12.09 | ₩9,170 | ₩9,230 | ₩9,070 | ₩9,150 | -0.22% | 7.7만 |
|---|
| 2025.12.08 | ₩9,450 | ₩9,450 | ₩9,090 | ₩9,200 | -2.65% | 17.4만 |
|---|
| 2025.12.05 | ₩9,020 | ₩9,340 | ₩8,930 | ₩9,240 | +2.44% | 38.2만 |
|---|
| 2025.12.04 | ₩8,990 | ₩9,090 | ₩8,760 | ₩8,820 | -1.89% | 16만 |
|---|
| 2025.12.03 | ₩8,800 | ₩9,070 | ₩8,500 | ₩8,960 | +1.82% | 25.8만 |
|---|
| 2025.12.02 | ₩8,730 | ₩8,840 | ₩8,570 | ₩8,730 | 0.00% | 11.5만 |
|---|
| 2025.12.01 | ₩8,700 | ₩8,750 | ₩8,560 | ₩8,560 | -1.61% | 6.3만 |
|---|
| 2025.11.28 | ₩8,510 | ₩8,800 | ₩8,480 | ₩8,600 | +1.06% | 13.6만 |
|---|
| 2025.11.27 | ₩8,370 | ₩8,540 | ₩8,320 | ₩8,480 | +1.31% | 8.3만 |
|---|
| 2025.11.26 | ₩8,200 | ₩8,370 | ₩8,170 | ₩8,370 | +2.07% | 7.9만 |
|---|
| 2025.11.25 | ₩8,230 | ₩8,300 | ₩8,120 | ₩8,150 | -0.97% | 7.3만 |
|---|
| 2025.11.24 | ₩8,280 | ₩8,330 | ₩8,160 | ₩8,180 | -1.21% | 7.7만 |
|---|
| 2025.11.21 | ₩8,360 | ₩8,370 | ₩8,220 | ₩8,230 | -1.56% | 5.5만 |
|---|
| 2025.11.20 | ₩8,360 | ₩8,540 | ₩8,360 | ₩8,500 | +1.67% | 6.1만 |
|---|
| 2025.11.19 | ₩8,330 | ₩8,380 | ₩8,170 | ₩8,260 | -0.84% | 11.6만 |
|---|
| 2025.11.18 | ₩8,510 | ₩8,580 | ₩8,190 | ₩8,230 | -3.29% | 14만 |
|---|
| 2025.11.17 | ₩8,730 | ₩8,830 | ₩8,530 | ₩8,550 | -2.06% | 8.6만 |
|---|
| 2025.11.14 | ₩8,790 | ₩8,790 | ₩8,580 | ₩8,580 | -2.39% | 15.8만 |
|---|
| 2025.11.13 | ₩8,770 | ₩9,150 | ₩8,670 | ₩8,900 | +1.48% | 17.7만 |
|---|
| 2025.11.12 | ₩8,730 | ₩8,880 | ₩8,700 | ₩8,800 | +0.80% | 9.8만 |
|---|
| 2025.11.11 | ₩8,750 | ₩8,920 | ₩8,610 | ₩8,720 | -0.34% | 8.3만 |
|---|
| 2025.11.10 | ₩8,570 | ₩8,830 | ₩8,550 | ₩8,770 | +2.33% | 6.8만 |
|---|
| 2025.11.07 | ₩8,710 | ₩8,780 | ₩8,490 | ₩8,560 | -1.72% | 17.1만 |
|---|
| 2025.11.06 | ₩9,000 | ₩9,010 | ₩8,785 | ₩8,870 | -1.44% | 9.1만 |
|---|
| 2025.11.05 | ₩9,240 | ₩9,280 | ₩8,720 | ₩8,860 | -4.11% | 30.3만 |
|---|
| 2025.11.04 | ₩9,190 | ₩9,480 | ₩9,020 | ₩9,380 | +2.07% | 31만 |
|---|
| 2025.11.03 | ₩9,370 | ₩9,380 | ₩9,090 | ₩9,190 | -1.92% | 19.2만 |
|---|
| 2025.10.31 | ₩9,240 | ₩9,640 | ₩9,200 | ₩9,340 | +1.08% | 26.7만 |
|---|
| 2025.10.30 | ₩9,860 | ₩9,870 | ₩9,060 | ₩9,100 | -7.71% | 34만 |
|---|
| 2025.10.29 | ₩9,410 | ₩9,410 | ₩9,230 | ₩9,310 | -1.06% | 9만 |
|---|
| 2025.10.28 | ₩9,390 | ₩9,480 | ₩9,290 | ₩9,360 | -0.32% | 10.4만 |
|---|
| 2025.10.27 | ₩9,590 | ₩9,600 | ₩9,350 | ₩9,460 | -1.36% | 13.8만 |
|---|
| 2025.10.24 | ₩9,400 | ₩9,440 | ₩9,280 | ₩9,440 | +0.43% | 10.8만 |
|---|
| 2025.10.23 | ₩9,500 | ₩9,520 | ₩9,290 | ₩9,340 | -1.68% | 17.7만 |
|---|
| 2025.10.22 | ₩9,550 | ₩9,700 | ₩9,210 | ₩9,700 | +1.57% | 21.7만 |
|---|
| 2025.10.21 | ₩9,560 | ₩9,790 | ₩9,400 | ₩9,420 | -1.46% | 25.5만 |
|---|
| 2025.10.20 | ₩9,620 | ₩9,680 | ₩9,170 | ₩9,540 | -0.83% | 31.3만 |
|---|
| 2025.10.17 | ₩8,890 | ₩9,490 | ₩8,860 | ₩9,400 | +5.74% | 51만 |
|---|
| 2025.10.16 | ₩9,010 | ₩9,140 | ₩8,830 | ₩8,910 | -1.11% | 22.5만 |
|---|
| 2025.10.15 | ₩8,480 | ₩8,740 | ₩8,450 | ₩8,740 | +3.07% | 11.1만 |
|---|
| 2025.10.14 | ₩8,320 | ₩8,650 | ₩8,300 | ₩8,480 | +1.92% | 12만 |
|---|
| 2025.10.13 | ₩8,110 | ₩8,280 | ₩8,000 | ₩8,230 | +1.48% | 9.6만 |
|---|
| 2025.10.10 | ₩8,380 | ₩8,490 | ₩8,170 | ₩8,220 | -1.91% | 18.6만 |
|---|