시장 데이터를 불러오는 중
전체 종목
한국무브넥스 과거 주가
010100.KS · KOSPI
주요 제품·사업: 자동차부품(제동,구동장치),프랜지(관이음쇠),철구조물,산업기계 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
010100.KS · KOSPI
주요 제품·사업: 자동차부품(제동,구동장치),프랜지(관이음쇠),철구조물,산업기계 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,435 | ₩3,435 | ₩3,380 | ₩3,385 | -1.46% | 3.2만 |
| 2026.10.07 | ₩3,460 | ₩3,490 | ₩3,395 | ₩3,400 | -1.73% | 5만 |
| 2026.10.06 | ₩3,485 | ₩3,485 | ₩3,425 | ₩3,450 | -1.00% | 3.8만 |
| 2026.10.02 | ₩3,430 | ₩3,500 | ₩3,405 | ₩3,460 | +0.87% | 4.2만 |
| 2026.10.01 | ₩3,425 | ₩3,465 | ₩3,395 | ₩3,430 | +0.15% | 5.6만 |
| 2026.09.30 | ₩3,400 | ₩3,445 | ₩3,360 | ₩3,410 | +0.29% | 3.7만 |
| 2026.09.29 | ₩3,415 | ₩3,415 | ₩3,350 | ₩3,395 | -0.59% | 2.9만 |
| 2026.09.28 | ₩3,320 | ₩3,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,315 |
| ₩3,395 |
| +2.26% |
| 3.8만 |
| 2026.09.23 | ₩3,390 | ₩3,390 | ₩3,315 | ₩3,335 | -1.62% | 3.8만 |
|---|
| 2026.09.22 | ₩3,370 | ₩3,420 | ₩3,345 | ₩3,360 | -0.30% | 5.8만 |
|---|
| 2026.09.21 | ₩3,415 | ₩3,415 | ₩3,335 | ₩3,350 | -1.90% | 6.9만 |
|---|
| 2026.09.18 | ₩3,455 | ₩3,470 | ₩3,400 | ₩3,405 | -1.45% | 3.2만 |
|---|
| 2026.09.17 | ₩3,430 | ₩3,450 | ₩3,360 | ₩3,410 | -0.58% | 1.5만 |
|---|
| 2026.09.16 | ₩3,435 | ₩3,435 | ₩3,360 | ₩3,410 | -0.73% | 4.1만 |
|---|
| 2026.09.15 | ₩3,450 | ₩3,490 | ₩3,400 | ₩3,410 | -1.16% | 6.8만 |
|---|
| 2026.09.14 | ₩3,520 | ₩3,520 | ₩3,450 | ₩3,455 | -1.85% | 2.8만 |
|---|
| 2026.09.11 | ₩3,445 | ₩3,550 | ₩3,445 | ₩3,515 | +2.03% | 4.6만 |
|---|
| 2026.09.10 | ₩3,485 | ₩3,545 | ₩3,450 | ₩3,530 | +1.29% | 7.9만 |
|---|
| 2026.09.09 | ₩3,525 | ₩3,525 | ₩3,480 | ₩3,490 | -0.99% | 7만 |
|---|
| 2026.09.08 | ₩3,550 | ₩3,600 | ₩3,505 | ₩3,545 | -0.14% | 10.3만 |
|---|
| 2026.09.07 | ₩3,590 | ₩3,600 | ₩3,530 | ₩3,560 | -0.84% | 4.1만 |
|---|
| 2026.09.04 | ₩3,610 | ₩3,615 | ₩3,545 | ₩3,580 | -0.83% | 4.6만 |
|---|
| 2026.09.03 | ₩3,565 | ₩3,600 | ₩3,510 | ₩3,600 | +0.98% | 4만 |
|---|
| 2026.09.02 | ₩3,620 | ₩3,620 | ₩3,515 | ₩3,530 | -2.49% | 5.6만 |
|---|
| 2026.09.01 | ₩3,630 | ₩3,650 | ₩3,575 | ₩3,650 | +0.55% | 2.8만 |
|---|
| 2026.08.31 | ₩3,595 | ₩3,635 | ₩3,420 | ₩3,630 | +0.97% | 4.4만 |
|---|
| 2026.08.28 | ₩3,545 | ₩3,600 | ₩3,480 | ₩3,600 | +1.55% | 5.5만 |
|---|
| 2026.08.27 | ₩3,635 | ₩3,645 | ₩3,540 | ₩3,545 | -2.48% | 3.8만 |
|---|
| 2026.08.26 | ₩3,640 | ₩3,655 | ₩3,560 | ₩3,625 | -0.41% | 3.5만 |
|---|
| 2026.08.25 | ₩3,525 | ₩3,640 | ₩3,455 | ₩3,640 | +3.26% | 3.4만 |
|---|
| 2026.08.24 | ₩3,520 | ₩3,600 | ₩3,485 | ₩3,525 | +0.14% | 5만 |
|---|
| 2026.08.21 | ₩3,585 | ₩3,585 | ₩3,455 | ₩3,510 | -2.09% | 6.5만 |
|---|
| 2026.08.20 | ₩3,595 | ₩3,640 | ₩3,545 | ₩3,575 | -0.56% | 4.3만 |
|---|
| 2026.08.19 | ₩3,620 | ₩3,650 | ₩3,540 | ₩3,590 | -0.83% | 5.3만 |
|---|
| 2026.08.18 | ₩3,835 | ₩3,840 | ₩3,625 | ₩3,655 | -4.69% | 10.1만 |
|---|
| 2026.08.14 | ₩3,755 | ₩3,875 | ₩3,680 | ₩3,865 | +2.93% | 13만 |
|---|
| 2026.08.13 | ₩3,815 | ₩3,940 | ₩3,730 | ₩3,750 | -1.70% | 10.3만 |
|---|
| 2026.08.12 | ₩3,820 | ₩3,860 | ₩3,755 | ₩3,810 | -0.26% | 8.2만 |
|---|
| 2026.08.11 | ₩3,770 | ₩3,835 | ₩3,715 | ₩3,820 | +1.33% | 9.2만 |
|---|
| 2026.08.10 | ₩3,660 | ₩3,770 | ₩3,645 | ₩3,770 | +3.01% | 5.6만 |
|---|
| 2026.08.07 | ₩3,695 | ₩3,705 | ₩3,625 | ₩3,650 | -1.22% | 4.5만 |
|---|
| 2026.08.06 | ₩3,695 | ₩3,715 | ₩3,630 | ₩3,690 | -0.14% | 6만 |
|---|
| 2026.08.05 | ₩3,660 | ₩3,755 | ₩3,655 | ₩3,700 | +1.09% | 7.3만 |
|---|
| 2026.08.04 | ₩3,510 | ₩3,660 | ₩3,510 | ₩3,660 | +4.27% | 5.1만 |
|---|
| 2026.08.03 | ₩3,475 | ₩3,660 | ₩3,450 | ₩3,540 | +1.87% | 6.5만 |
|---|
| 2026.07.31 | ₩3,300 | ₩3,530 | ₩3,300 | ₩3,510 | +6.36% | 8.9만 |
|---|
| 2026.07.30 | ₩3,135 | ₩3,350 | ₩3,135 | ₩3,205 | +2.23% | 15.9만 |
|---|
| 2026.07.29 | ₩3,490 | ₩3,550 | ₩3,115 | ₩3,240 | -7.16% | 28.4만 |
|---|
| 2026.07.28 | ₩3,500 | ₩3,525 | ₩3,375 | ₩3,405 | -2.71% | 13.4만 |
|---|
| 2026.07.27 | ₩3,640 | ₩3,695 | ₩3,530 | ₩3,560 | -2.20% | 10.9만 |
|---|
| 2026.07.24 | ₩3,640 | ₩3,735 | ₩3,545 | ₩3,585 | -1.51% | 9만 |
|---|
| 2026.07.23 | ₩3,525 | ₩3,645 | ₩3,425 | ₩3,645 | +3.40% | 4.9만 |
|---|
| 2026.07.22 | ₩3,450 | ₩3,630 | ₩3,450 | ₩3,525 | +2.17% | 10.1만 |
|---|
| 2026.07.21 | ₩3,355 | ₩3,470 | ₩3,285 | ₩3,400 | +1.34% | 6.1만 |
|---|
| 2026.07.20 | ₩3,455 | ₩3,460 | ₩3,320 | ₩3,330 | -3.62% | 8.9만 |
|---|
| 2026.07.16 | ₩3,445 | ₩3,500 | ₩3,370 | ₩3,455 | +0.29% | 3.8만 |
|---|
| 2026.07.15 | ₩3,390 | ₩3,540 | ₩3,390 | ₩3,480 | +2.65% | 5.8만 |
|---|
| 2026.07.14 | ₩3,380 | ₩3,450 | ₩3,250 | ₩3,360 | -0.59% | 21.8만 |
|---|
| 2026.07.13 | ₩3,600 | ₩3,715 | ₩3,410 | ₩3,410 | -5.28% | 6.7만 |
|---|
| 2026.07.10 | ₩3,490 | ₩3,700 | ₩3,490 | ₩3,645 | +4.44% | 7만 |
|---|
| 2026.07.09 | ₩3,570 | ₩3,665 | ₩3,420 | ₩3,490 | -2.24% | 9.8만 |
|---|
| 2026.07.08 | ₩3,595 | ₩3,785 | ₩3,510 | ₩3,560 | -0.97% | 10.8만 |
|---|
| 2026.07.07 | ₩3,650 | ₩3,715 | ₩3,580 | ₩3,680 | +0.82% | 11.6만 |
|---|
| 2026.07.06 | ₩3,750 | ₩3,780 | ₩3,630 | ₩3,675 | -2.00% | 7.3만 |
|---|
| 2026.07.03 | ₩3,660 | ₩3,750 | ₩3,455 | ₩3,750 | +2.46% | 11.6만 |
|---|
| 2026.07.02 | ₩3,740 | ₩3,815 | ₩3,600 | ₩3,660 | -2.14% | 11.1만 |
|---|
| 2026.07.01 | ₩3,660 | ₩3,870 | ₩3,660 | ₩3,775 | +3.14% | 7.3만 |
|---|
| 2026.06.30 | ₩3,675 | ₩3,760 | ₩3,650 | ₩3,690 | +0.41% | 6.1만 |
|---|
| 2026.06.29 | ₩3,450 | ₩3,750 | ₩3,405 | ₩3,710 | +7.54% | 15.9만 |
|---|
| 2026.06.26 | ₩3,520 | ₩3,560 | ₩3,325 | ₩3,450 | -1.99% | 22.1만 |
|---|
| 2026.06.25 | ₩3,660 | ₩3,745 | ₩3,505 | ₩3,520 | -3.83% | 14.8만 |
|---|
| 2026.06.24 | ₩3,560 | ₩3,775 | ₩3,550 | ₩3,650 | +2.53% | 15.5만 |
|---|
| 2026.06.23 | ₩3,880 | ₩4,015 | ₩3,555 | ₩3,570 | -7.99% | 43.4만 |
|---|
| 2026.06.22 | ₩4,190 | ₩4,312 | ₩3,965 | ₩3,965 | -5.37% | 19.8만 |
|---|
| 2026.06.19 | ₩4,275 | ₩4,380 | ₩4,175 | ₩4,280 | +0.12% | 27.1만 |
|---|
| 2026.06.18 | ₩4,060 | ₩4,345 | ₩4,055 | ₩4,315 | +6.28% | 46.3만 |
|---|
| 2026.06.17 | ₩4,130 | ₩4,130 | ₩4,005 | ₩4,050 | -1.94% | 16.5만 |
|---|
| 2026.06.16 | ₩4,195 | ₩4,225 | ₩4,105 | ₩4,135 | -1.43% | 34만 |
|---|
| 2026.06.15 | ₩3,910 | ₩4,170 | ₩3,910 | ₩4,130 | +5.63% | 24.4만 |
|---|
| 2026.06.12 | ₩3,715 | ₩3,955 | ₩3,715 | ₩3,860 | +3.90% | 20.5만 |
|---|
| 2026.06.11 | ₩3,660 | ₩3,660 | ₩3,510 | ₩3,660 | 0.00% | 30.4만 |
|---|
| 2026.06.10 | ₩3,700 | ₩3,770 | ₩3,600 | ₩3,670 | -0.81% | 1 |
|---|
| 2026.06.09 | ₩3,640 | ₩3,820 | ₩3,610 | ₩3,760 | +3.30% | 13.2만 |
|---|
| 2026.06.08 | ₩3,760 | ₩3,760 | ₩3,555 | ₩3,640 | -3.19% | 29.1만 |
|---|
| 2026.06.05 | ₩3,915 | ₩3,960 | ₩3,700 | ₩3,835 | -2.04% | 20.9만 |
|---|
| 2026.06.04 | ₩3,900 | ₩4,025 | ₩3,815 | ₩3,915 | +0.38% | 11.6만 |
|---|
| 2026.06.02 | ₩4,030 | ₩4,035 | ₩3,800 | ₩3,940 | -2.23% | 25.4만 |
|---|
| 2026.06.01 | ₩4,275 | ₩4,280 | ₩3,860 | ₩4,030 | -5.73% | 41.4만 |
|---|
| 2026.05.29 | ₩4,450 | ₩4,495 | ₩4,210 | ₩4,260 | -4.27% | 25.3만 |
|---|
| 2026.05.28 | ₩4,540 | ₩4,640 | ₩4,240 | ₩4,400 | -3.08% | 32.8만 |
|---|
| 2026.05.27 | ₩4,720 | ₩4,740 | ₩4,370 | ₩4,495 | -4.77% | 48.7만 |
|---|
| 2026.05.26 | ₩4,925 | ₩5,090 | ₩4,625 | ₩4,720 | -4.16% | 49.9만 |
|---|
| 2026.05.22 | ₩4,675 | ₩4,850 | ₩4,550 | ₩4,840 | +3.53% | 34.6만 |
|---|
| 2026.05.21 | ₩4,345 | ₩4,680 | ₩4,330 | ₩4,650 | +7.02% | 53만 |
|---|
| 2026.05.20 | ₩4,390 | ₩4,445 | ₩4,160 | ₩4,240 | -3.42% | 46.2만 |
|---|
| 2026.05.19 | ₩4,765 | ₩4,770 | ₩4,320 | ₩4,415 | -7.35% | 72.8만 |
|---|
| 2026.05.18 | ₩5,100 | ₩5,100 | ₩4,595 | ₩4,765 | -6.57% | 80.3만 |
|---|
| 2026.05.15 | ₩5,050 | ₩5,540 | ₩5,000 | ₩5,100 | +0.99% | 224.1만 |
|---|
| 2026.05.14 | ₩5,410 | ₩5,420 | ₩4,900 | ₩4,960 | -8.32% | 109.4만 |
|---|
| 2026.05.13 | ₩5,170 | ₩5,960 | ₩5,040 | ₩5,300 | +2.51% | 529만 |
|---|
| 2026.05.12 | ₩4,615 | ₩5,730 | ₩4,615 | ₩5,180 | +12.24% | 980.8만 |
|---|
| 2026.05.11 | ₩4,700 | ₩4,730 | ₩4,525 | ₩4,540 | -3.40% | 40.6만 |
|---|
| 2026.05.08 | ₩4,475 | ₩4,855 | ₩4,450 | ₩4,675 | +4.47% | 93.6만 |
|---|
| 2026.05.07 | ₩4,490 | ₩4,640 | ₩4,445 | ₩4,460 | -0.67% | 29.4만 |
|---|
| 2026.05.06 | ₩4,520 | ₩4,620 | ₩4,435 | ₩4,450 | -1.55% | 24.5만 |
|---|
| 2026.05.04 | ₩4,520 | ₩4,635 | ₩4,500 | ₩4,520 | 0.00% | 18.3만 |
|---|
| 2026.04.30 | ₩4,650 | ₩4,715 | ₩4,460 | ₩4,480 | -3.66% | 30.1만 |
|---|
| 2026.04.29 | ₩4,675 | ₩4,690 | ₩4,590 | ₩4,650 | -0.53% | 16.4만 |
|---|
| 2026.04.28 | ₩4,690 | ₩4,760 | ₩4,605 | ₩4,680 | -0.21% | 28.8만 |
|---|
| 2026.04.27 | ₩4,540 | ₩4,680 | ₩4,540 | ₩4,635 | +2.09% | 30.7만 |
|---|
| 2026.04.24 | ₩4,595 | ₩4,595 | ₩4,440 | ₩4,540 | -1.20% | 21.2만 |
|---|
| 2026.04.23 | ₩4,650 | ₩4,745 | ₩4,505 | ₩4,570 | -1.72% | 18.7만 |
|---|
| 2026.04.22 | ₩4,630 | ₩4,650 | ₩4,550 | ₩4,625 | -0.11% | 19.5만 |
|---|
| 2026.04.21 | ₩4,580 | ₩4,655 | ₩4,580 | ₩4,630 | +1.09% | 20만 |
|---|
| 2026.04.20 | ₩4,610 | ₩4,630 | ₩4,510 | ₩4,560 | -1.08% | 27.5만 |
|---|
| 2026.04.17 | ₩4,640 | ₩4,650 | ₩4,520 | ₩4,615 | -0.54% | 17.2만 |
|---|
| 2026.04.16 | ₩4,580 | ₩4,720 | ₩4,575 | ₩4,615 | +0.76% | 27.8만 |
|---|
| 2026.04.15 | ₩4,560 | ₩4,595 | ₩4,520 | ₩4,530 | -0.66% | 22.2만 |
|---|
| 2026.04.14 | ₩4,445 | ₩4,565 | ₩4,445 | ₩4,515 | +1.57% | 15.6만 |
|---|
| 2026.04.13 | ₩4,310 | ₩4,430 | ₩4,270 | ₩4,415 | +2.44% | 12.6만 |
|---|
| 2026.04.10 | ₩4,355 | ₩4,425 | ₩4,315 | ₩4,425 | +1.61% | 16.7만 |
|---|
| 2026.04.09 | ₩4,475 | ₩4,480 | ₩4,290 | ₩4,315 | -3.58% | 9.3만 |
|---|
| 2026.04.08 | ₩4,285 | ₩4,475 | ₩4,285 | ₩4,475 | +4.43% | 14만 |
|---|
| 2026.04.07 | ₩4,300 | ₩4,345 | ₩4,135 | ₩4,160 | -3.26% | 12.2만 |
|---|
| 2026.04.06 | ₩4,370 | ₩4,380 | ₩4,235 | ₩4,280 | -2.06% | 13만 |
|---|
| 2026.04.03 | ₩4,430 | ₩4,490 | ₩4,360 | ₩4,370 | -1.35% | 10.7만 |
|---|
| 2026.04.02 | ₩4,575 | ₩4,650 | ₩4,335 | ₩4,385 | -4.15% | 35.4만 |
|---|
| 2026.04.01 | ₩4,435 | ₩4,570 | ₩4,415 | ₩4,540 | +2.37% | 15.1만 |
|---|
| 2026.03.31 | ₩4,470 | ₩4,525 | ₩4,330 | ₩4,330 | -3.13% | 19.3만 |
|---|
| 2026.03.30 | ₩4,470 | ₩4,540 | ₩4,350 | ₩4,515 | +1.01% | 15.6만 |
|---|
| 2026.03.27 | ₩4,405 | ₩4,620 | ₩4,355 | ₩4,595 | +4.31% | 19.3만 |
|---|
| 2026.03.26 | ₩4,655 | ₩4,655 | ₩4,475 | ₩4,485 | -3.65% | 18.6만 |
|---|
| 2026.03.25 | ₩4,695 | ₩4,740 | ₩4,650 | ₩4,655 | -0.85% | 13.4만 |
|---|
| 2026.03.24 | ₩4,600 | ₩4,700 | ₩4,505 | ₩4,655 | +1.20% | 24.5만 |
|---|
| 2026.03.23 | ₩4,620 | ₩4,655 | ₩4,465 | ₩4,465 | -3.35% | 29.7만 |
|---|
| 2026.03.20 | ₩4,625 | ₩4,815 | ₩4,400 | ₩4,760 | +2.92% | 22.3만 |
|---|
| 2026.03.19 | ₩4,700 | ₩4,730 | ₩4,585 | ₩4,620 | -1.70% | 20.7만 |
|---|
| 2026.03.18 | ₩4,790 | ₩4,815 | ₩4,705 | ₩4,790 | 0.00% | 17.2만 |
|---|
| 2026.03.17 | ₩4,630 | ₩4,745 | ₩4,630 | ₩4,680 | +1.08% | 16만 |
|---|
| 2026.03.16 | ₩4,620 | ₩4,665 | ₩4,505 | ₩4,555 | -1.41% | 20.5만 |
|---|
| 2026.03.13 | ₩4,590 | ₩4,815 | ₩4,555 | ₩4,700 | +2.40% | 20.4만 |
|---|
| 2026.03.12 | ₩4,645 | ₩4,790 | ₩4,645 | ₩4,725 | +1.72% | 15.4만 |
|---|
| 2026.03.11 | ₩4,765 | ₩4,840 | ₩4,630 | ₩4,710 | -1.15% | 28.7만 |
|---|
| 2026.03.10 | ₩4,595 | ₩4,670 | ₩4,480 | ₩4,670 | +1.63% | 41.6만 |
|---|
| 2026.03.09 | ₩4,330 | ₩4,410 | ₩4,200 | ₩4,370 | +0.92% | 39.4만 |
|---|
| 2026.03.06 | ₩4,650 | ₩4,790 | ₩4,445 | ₩4,680 | +0.65% | 47.6만 |
|---|
| 2026.03.05 | ₩4,530 | ₩4,775 | ₩4,495 | ₩4,740 | +4.64% | 62.3만 |
|---|
| 2026.03.04 | ₩4,865 | ₩4,990 | ₩4,100 | ₩4,180 | -14.08% | 135.4만 |
|---|
| 2026.03.03 | ₩5,620 | ₩5,730 | ₩5,170 | ₩5,170 | -8.01% | 116.2만 |
|---|
| 2026.02.27 | ₩5,700 | ₩6,000 | ₩5,500 | ₩5,930 | +4.04% | 130.8만 |
|---|
| 2026.02.26 | ₩6,000 | ₩6,010 | ₩5,640 | ₩5,780 | -3.67% | 91.3만 |
|---|
| 2026.02.25 | ₩5,510 | ₩6,170 | ₩5,490 | ₩5,880 | +6.72% | 306.2만 |
|---|
| 2026.02.24 | ₩5,390 | ₩5,450 | ₩5,200 | ₩5,450 | +1.11% | 36.3만 |
|---|
| 2026.02.23 | ₩5,570 | ₩5,690 | ₩5,310 | ₩5,400 | -3.05% | 58.1만 |
|---|
| 2026.02.20 | ₩5,500 | ₩5,590 | ₩5,430 | ₩5,470 | -0.55% | 38.7만 |
|---|
| 2026.02.19 | ₩5,300 | ₩5,540 | ₩5,260 | ₩5,480 | +3.40% | 42.7만 |
|---|
| 2026.02.13 | ₩5,300 | ₩5,320 | ₩5,200 | ₩5,260 | -0.75% | 28.7만 |
|---|
| 2026.02.12 | ₩5,390 | ₩5,450 | ₩5,320 | ₩5,350 | -0.74% | 39.9만 |
|---|
| 2026.02.11 | ₩5,470 | ₩5,480 | ₩5,340 | ₩5,400 | -1.28% | 40.6만 |
|---|
| 2026.02.10 | ₩5,440 | ₩5,600 | ₩5,400 | ₩5,470 | +0.55% | 72만 |
|---|
| 2026.02.09 | ₩5,310 | ₩5,380 | ₩5,270 | ₩5,380 | +1.32% | 34.3만 |
|---|
| 2026.02.06 | ₩5,190 | ₩5,270 | ₩5,000 | ₩5,220 | +0.58% | 55.7만 |
|---|
| 2026.02.05 | ₩5,620 | ₩5,620 | ₩5,280 | ₩5,320 | -5.34% | 83.7만 |
|---|
| 2026.02.04 | ₩5,520 | ₩5,650 | ₩5,460 | ₩5,650 | +2.36% | 89.3만 |
|---|
| 2026.02.03 | ₩5,650 | ₩5,650 | ₩5,440 | ₩5,520 | -2.30% | 76.1만 |
|---|
| 2026.02.02 | ₩5,700 | ₩5,820 | ₩5,440 | ₩5,490 | -3.68% | 82.8만 |
|---|
| 2026.01.30 | ₩6,030 | ₩6,030 | ₩5,750 | ₩5,790 | -3.98% | 96.1만 |
|---|
| 2026.01.29 | ₩6,080 | ₩6,250 | ₩5,810 | ₩6,030 | -0.82% | 116.5만 |
|---|
| 2026.01.28 | ₩6,090 | ₩6,250 | ₩5,990 | ₩6,030 | -0.99% | 114.4만 |
|---|
| 2026.01.27 | ₩6,000 | ₩6,150 | ₩5,850 | ₩6,040 | +0.67% | 142.4만 |
|---|
| 2026.01.26 | ₩6,450 | ₩6,540 | ₩6,180 | ₩6,220 | -3.57% | 134.3만 |
|---|
| 2026.01.23 | ₩6,830 | ₩7,110 | ₩6,450 | ₩6,460 | -5.42% | 161.3만 |
|---|
| 2026.01.22 | ₩7,690 | ₩7,950 | ₩6,750 | ₩6,780 | -11.83% | 408.9만 |
|---|
| 2026.01.21 | ₩6,630 | ₩7,470 | ₩6,520 | ₩7,240 | +9.20% | 617.6만 |
|---|
| 2026.01.20 | ₩7,380 | ₩7,530 | ₩6,600 | ₩6,850 | -7.18% | 816.9만 |
|---|
| 2026.01.19 | ₩5,210 | ₩6,770 | ₩5,210 | ₩6,770 | +29.94% | 1216.1만 |
|---|
| 2026.01.16 | ₩5,600 | ₩5,840 | ₩5,200 | ₩5,210 | -6.96% | 308만 |
|---|
| 2026.01.15 | ₩5,450 | ₩5,620 | ₩5,330 | ₩5,520 | +1.28% | 123.9만 |
|---|
| 2026.01.14 | ₩5,400 | ₩5,780 | ₩5,150 | ₩5,440 | +0.74% | 220만 |
|---|
| 2026.01.13 | ₩5,500 | ₩5,740 | ₩5,300 | ₩5,330 | -3.09% | 258만 |
|---|
| 2026.01.12 | ₩5,050 | ₩5,880 | ₩4,975 | ₩5,360 | +6.14% | 737.6만 |
|---|
| 2026.01.09 | ₩4,460 | ₩5,100 | ₩4,380 | ₩4,900 | +9.87% | 307.5만 |
|---|
| 2026.01.08 | ₩4,785 | ₩4,800 | ₩4,450 | ₩4,460 | -6.79% | 63.2만 |
|---|
| 2026.01.07 | ₩4,620 | ₩4,925 | ₩4,590 | ₩4,720 | +2.16% | 124만 |
|---|
| 2026.01.06 | ₩4,835 | ₩4,990 | ₩4,560 | ₩4,620 | -4.45% | 75.7만 |
|---|
| 2026.01.05 | ₩4,675 | ₩5,080 | ₩4,480 | ₩4,825 | +3.21% | 132.3만 |
|---|
| 2026.01.02 | ₩4,710 | ₩4,830 | ₩4,530 | ₩4,675 | -0.74% | 63만 |
|---|
| 2025.12.30 | ₩4,735 | ₩4,940 | ₩4,610 | ₩4,645 | -1.90% | 90.3만 |
|---|
| 2025.12.29 | ₩4,500 | ₩4,800 | ₩4,470 | ₩4,730 | +5.11% | 114.1만 |
|---|
| 2025.12.26 | ₩4,380 | ₩4,550 | ₩4,350 | ₩4,490 | +2.51% | 38.4만 |
|---|
| 2025.12.24 | ₩4,450 | ₩4,525 | ₩4,335 | ₩4,370 | -1.80% | 29.7만 |
|---|
| 2025.12.23 | ₩4,645 | ₩4,695 | ₩4,400 | ₩4,435 | -4.52% | 51.8만 |
|---|
| 2025.12.22 | ₩4,440 | ₩4,670 | ₩4,385 | ₩4,620 | +4.05% | 99.9만 |
|---|
| 2025.12.19 | ₩4,310 | ₩4,445 | ₩4,255 | ₩4,400 | +2.09% | 27.6만 |
|---|
| 2025.12.18 | ₩4,345 | ₩4,345 | ₩4,225 | ₩4,305 | -0.92% | 22.8만 |
|---|
| 2025.12.17 | ₩4,375 | ₩4,520 | ₩4,300 | ₩4,380 | +0.11% | 36.3만 |
|---|
| 2025.12.16 | ₩4,515 | ₩4,520 | ₩4,325 | ₩4,375 | -3.10% | 39.5만 |
|---|
| 2025.12.15 | ₩4,445 | ₩4,620 | ₩4,380 | ₩4,520 | +1.69% | 79.4만 |
|---|
| 2025.12.12 | ₩4,405 | ₩4,455 | ₩4,340 | ₩4,445 | +0.91% | 43.7만 |
|---|
| 2025.12.11 | ₩4,395 | ₩4,500 | ₩4,325 | ₩4,385 | -0.23% | 53.4만 |
|---|
| 2025.12.10 | ₩4,605 | ₩4,640 | ₩4,350 | ₩4,380 | -4.89% | 85.6만 |
|---|
| 2025.12.09 | ₩4,530 | ₩4,760 | ₩4,420 | ₩4,565 | +0.77% | 134.2만 |
|---|
| 2025.12.08 | ₩4,910 | ₩5,150 | ₩4,585 | ₩4,625 | -5.80% | 406.3만 |
|---|
| 2025.12.05 | ₩4,070 | ₩4,855 | ₩3,980 | ₩4,700 | +15.48% | 542.4만 |
|---|
| 2025.12.04 | ₩4,000 | ₩4,085 | ₩3,950 | ₩4,070 | +1.75% | 44.9만 |
|---|
| 2025.12.03 | ₩3,810 | ₩3,950 | ₩3,800 | ₩3,920 | +2.89% | 21.3만 |
|---|
| 2025.12.02 | ₩3,835 | ₩3,925 | ₩3,780 | ₩3,800 | -0.91% | 12.2만 |
|---|
| 2025.12.01 | ₩3,850 | ₩3,960 | ₩3,780 | ₩3,820 | -0.78% | 23.4만 |
|---|
| 2025.11.28 | ₩3,745 | ₩3,920 | ₩3,730 | ₩3,805 | +1.60% | 24.1만 |
|---|
| 2025.11.27 | ₩3,625 | ₩3,735 | ₩3,625 | ₩3,730 | +2.90% | 9만 |
|---|
| 2025.11.26 | ₩3,635 | ₩3,650 | ₩3,570 | ₩3,650 | +0.41% | 15.4만 |
|---|
| 2025.11.25 | ₩3,670 | ₩3,710 | ₩3,585 | ₩3,600 | -1.91% | 8.8만 |
|---|
| 2025.11.24 | ₩3,730 | ₩3,740 | ₩3,640 | ₩3,685 | -1.21% | 6만 |
|---|
| 2025.11.21 | ₩3,690 | ₩3,730 | ₩3,645 | ₩3,700 | +0.27% | 6.1만 |
|---|
| 2025.11.20 | ₩3,660 | ₩3,760 | ₩3,660 | ₩3,745 | +2.32% | 9만 |
|---|
| 2025.11.19 | ₩3,670 | ₩3,705 | ₩3,600 | ₩3,685 | +0.41% | 8.2만 |
|---|
| 2025.11.18 | ₩3,690 | ₩3,745 | ₩3,600 | ₩3,680 | -0.27% | 8만 |
|---|
| 2025.11.17 | ₩3,800 | ₩3,800 | ₩3,695 | ₩3,715 | -2.24% | 9.1만 |
|---|
| 2025.11.14 | ₩3,815 | ₩3,840 | ₩3,750 | ₩3,760 | -1.44% | 9.9만 |
|---|
| 2025.11.13 | ₩3,855 | ₩3,855 | ₩3,780 | ₩3,835 | -0.52% | 5.9만 |
|---|
| 2025.11.12 | ₩3,775 | ₩3,860 | ₩3,760 | ₩3,835 | +1.59% | 17.4만 |
|---|
| 2025.11.11 | ₩3,780 | ₩3,820 | ₩3,705 | ₩3,775 | -0.13% | 8.9만 |
|---|
| 2025.11.10 | ₩3,635 | ₩3,795 | ₩3,550 | ₩3,780 | +3.99% | 15.7만 |
|---|
| 2025.11.07 | ₩3,675 | ₩3,675 | ₩3,555 | ₩3,620 | -1.50% | 27.1만 |
|---|
| 2025.11.06 | ₩3,685 | ₩3,755 | ₩3,630 | ₩3,700 | +0.41% | 14.2만 |
|---|
| 2025.11.05 | ₩3,770 | ₩3,775 | ₩3,530 | ₩3,655 | -3.05% | 38.2만 |
|---|
| 2025.11.04 | ₩3,900 | ₩3,930 | ₩3,770 | ₩3,770 | -3.33% | 27.7만 |
|---|
| 2025.11.03 | ₩3,975 | ₩3,990 | ₩3,855 | ₩3,900 | -1.89% | 42.8만 |
|---|
| 2025.10.31 | ₩3,900 | ₩4,085 | ₩3,900 | ₩3,975 | +1.92% | 37.3만 |
|---|
| 2025.10.30 | ₩4,175 | ₩4,175 | ₩3,895 | ₩3,920 | -6.11% | 39.9만 |
|---|
| 2025.10.29 | ₩4,020 | ₩4,025 | ₩3,935 | ₩3,955 | -1.62% | 16.9만 |
|---|
| 2025.10.28 | ₩4,050 | ₩4,050 | ₩3,970 | ₩3,990 | -1.48% | 17.3만 |
|---|
| 2025.10.27 | ₩4,085 | ₩4,120 | ₩4,015 | ₩4,050 | -0.86% | 24.5만 |
|---|
| 2025.10.24 | ₩4,055 | ₩4,115 | ₩4,025 | ₩4,080 | +0.62% | 13.7만 |
|---|
| 2025.10.23 | ₩4,150 | ₩4,160 | ₩4,050 | ₩4,055 | -2.29% | 18.7만 |
|---|
| 2025.10.22 | ₩4,225 | ₩4,250 | ₩4,085 | ₩4,220 | -0.12% | 17.9만 |
|---|
| 2025.10.21 | ₩4,140 | ₩4,365 | ₩4,140 | ₩4,185 | +1.09% | 52.5만 |
|---|
| 2025.10.20 | ₩4,120 | ₩4,145 | ₩3,995 | ₩4,140 | +0.49% | 17.7만 |
|---|
| 2025.10.17 | ₩4,080 | ₩4,180 | ₩4,035 | ₩4,065 | -0.37% | 20.7만 |
|---|
| 2025.10.16 | ₩4,150 | ₩4,275 | ₩4,035 | ₩4,110 | -0.96% | 61.4만 |
|---|
| 2025.10.15 | ₩3,910 | ₩4,020 | ₩3,910 | ₩4,005 | +2.43% | 18.4만 |
|---|
| 2025.10.14 | ₩3,905 | ₩4,035 | ₩3,860 | ₩3,940 | +0.90% | 23.2만 |
|---|
| 2025.10.13 | ₩3,900 | ₩3,905 | ₩3,775 | ₩3,905 | +0.13% | 12.2만 |
|---|
| 2025.10.10 | ₩3,975 | ₩3,980 | ₩3,900 | ₩3,910 | -1.64% | 20.7만 |
|---|