시장 데이터를 불러오는 중
전체 종목
에스엠벡셀 과거 주가
010580.KS · KOSPI
주요 제품·사업: 자동차부품(워터펌프,오일펌프,엔진헤드(GV6),프론트케이스) 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
010580.KS · KOSPI
주요 제품·사업: 자동차부품(워터펌프,오일펌프,엔진헤드(GV6),프론트케이스) 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,165 | ₩2,550 | ₩2,105 | ₩2,330 | +7.62% | 744.9만 |
| 2026.10.07 | ₩2,225 | ₩2,300 | ₩2,145 | ₩2,155 | -3.15% | 36.3만 |
| 2026.10.06 | ₩2,235 | ₩2,280 | ₩2,200 | ₩2,210 | -1.12% | 34.8만 |
| 2026.10.02 | ₩2,310 | ₩2,310 | ₩2,230 | ₩2,255 | -2.38% | 33.4만 |
| 2026.10.01 | ₩2,355 | ₩2,440 | ₩2,230 | ₩2,280 | -3.18% | 61.6만 |
| 2026.09.30 | ₩2,440 | ₩2,470 | ₩2,355 | ₩2,355 | -3.48% | 69.5만 |
| 2026.09.29 | ₩2,650 | ₩2,690 | ₩2,405 | ₩2,440 | -7.92% | 167만 |
| 2026.09.28 | ₩2,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,590 |
| ₩2,660 |
| -1.48% |
| 230.5만 |
| 2026.09.23 | ₩2,710 | ₩2,930 | ₩2,575 | ₩2,765 | +2.03% | 295.4만 |
|---|
| 2026.09.22 | ₩2,785 | ₩2,920 | ₩2,625 | ₩2,710 | -2.69% | 189.5만 |
|---|
| 2026.09.21 | ₩2,520 | ₩2,945 | ₩2,495 | ₩2,845 | +12.90% | 1433.8만 |
|---|
| 2026.09.18 | ₩2,600 | ₩2,615 | ₩2,500 | ₩2,500 | -3.85% | 47.7만 |
|---|
| 2026.09.17 | ₩2,585 | ₩2,635 | ₩2,555 | ₩2,595 | +0.39% | 36.2만 |
|---|
| 2026.09.16 | ₩2,675 | ₩2,695 | ₩2,560 | ₩2,560 | -4.30% | 89.8만 |
|---|
| 2026.09.15 | ₩2,355 | ₩2,995 | ₩2,340 | ₩2,790 | +18.47% | 2145.7만 |
|---|
| 2026.09.14 | ₩2,485 | ₩3,060 | ₩2,285 | ₩2,350 | -5.43% | 1068만 |
|---|
| 2026.09.11 | ₩2,510 | ₩2,635 | ₩2,450 | ₩2,560 | +1.99% | 133만 |
|---|
| 2026.09.10 | ₩2,700 | ₩2,750 | ₩2,460 | ₩2,540 | -5.93% | 616.8만 |
|---|
| 2026.09.09 | ₩2,045 | ₩2,700 | ₩1,995 | ₩2,540 | +24.21% | 1954.2만 |
|---|
| 2026.09.08 | ₩1,709 | ₩2,200 | ₩1,675 | ₩2,095 | +22.59% | 1393.9만 |
|---|
| 2026.09.07 | ₩1,705 | ₩1,707 | ₩1,669 | ₩1,696 | -0.53% | 13.8만 |
|---|
| 2026.09.04 | ₩1,723 | ₩1,745 | ₩1,680 | ₩1,699 | -1.39% | 24.3만 |
|---|
| 2026.09.03 | ₩1,739 | ₩1,842 | ₩1,681 | ₩1,737 | -0.12% | 62.1만 |
|---|
| 2026.09.02 | ₩1,745 | ₩1,875 | ₩1,703 | ₩1,738 | -0.40% | 84.6만 |
|---|
| 2026.09.01 | ₩1,647 | ₩2,000 | ₩1,620 | ₩1,796 | +9.05% | 327.8만 |
|---|
| 2026.08.31 | ₩1,742 | ₩1,762 | ₩1,635 | ₩1,647 | -5.45% | 44.5만 |
|---|
| 2026.08.28 | ₩1,539 | ₩1,990 | ₩1,508 | ₩1,718 | +11.63% | 426.4만 |
|---|
| 2026.08.27 | ₩1,529 | ₩1,542 | ₩1,518 | ₩1,539 | +0.65% | 1.1만 |
|---|
| 2026.08.26 | ₩1,529 | ₩1,533 | ₩1,501 | ₩1,531 | +0.13% | 1.3만 |
|---|
| 2026.08.25 | ₩1,503 | ₩1,529 | ₩1,486 | ₩1,529 | +1.73% | 4.3만 |
|---|
| 2026.08.24 | ₩1,513 | ₩1,533 | ₩1,492 | ₩1,516 | +0.20% | 1.6만 |
|---|
| 2026.08.21 | ₩1,533 | ₩1,533 | ₩1,502 | ₩1,526 | -0.46% | 1.7만 |
|---|
| 2026.08.20 | ₩1,522 | ₩1,550 | ₩1,502 | ₩1,533 | +0.72% | 5.2만 |
|---|
| 2026.08.19 | ₩1,532 | ₩1,545 | ₩1,499 | ₩1,533 | +0.07% | 2.5만 |
|---|
| 2026.08.18 | ₩1,629 | ₩1,629 | ₩1,502 | ₩1,545 | -5.16% | 7.7만 |
|---|
| 2026.08.14 | ₩1,567 | ₩1,590 | ₩1,533 | ₩1,581 | +0.89% | 5.1만 |
|---|
| 2026.08.13 | ₩1,589 | ₩1,612 | ₩1,546 | ₩1,567 | -1.38% | 6.9만 |
|---|
| 2026.08.12 | ₩1,568 | ₩1,595 | ₩1,544 | ₩1,583 | +0.96% | 5.3만 |
|---|
| 2026.08.11 | ₩1,570 | ₩1,594 | ₩1,515 | ₩1,569 | -0.06% | 5.3만 |
|---|
| 2026.08.10 | ₩1,519 | ₩1,583 | ₩1,519 | ₩1,571 | +3.42% | 2.8만 |
|---|
| 2026.08.07 | ₩1,519 | ₩1,574 | ₩1,502 | ₩1,528 | +0.59% | 1.8만 |
|---|
| 2026.08.06 | ₩1,520 | ₩1,545 | ₩1,495 | ₩1,519 | -0.07% | 3.7만 |
|---|
| 2026.08.05 | ₩1,500 | ₩1,620 | ₩1,500 | ₩1,520 | +1.33% | 4.4만 |
|---|
| 2026.08.04 | ₩1,464 | ₩1,507 | ₩1,454 | ₩1,500 | +2.46% | 2.7만 |
|---|
| 2026.08.03 | ₩1,462 | ₩1,522 | ₩1,452 | ₩1,462 | 0.00% | 2.1만 |
|---|
| 2026.07.31 | ₩1,400 | ₩1,497 | ₩1,400 | ₩1,462 | +4.43% | 42.1만 |
|---|
| 2026.07.30 | ₩1,329 | ₩1,424 | ₩1,329 | ₩1,400 | +5.34% | 5.4만 |
|---|
| 2026.07.29 | ₩1,454 | ₩1,479 | ₩1,321 | ₩1,349 | -7.22% | 15.8만 |
|---|
| 2026.07.28 | ₩1,507 | ₩1,545 | ₩1,385 | ₩1,451 | -3.72% | 18.7만 |
|---|
| 2026.07.27 | ₩1,560 | ₩1,584 | ₩1,495 | ₩1,536 | -1.54% | 7.9만 |
|---|
| 2026.07.24 | ₩1,584 | ₩1,620 | ₩1,543 | ₩1,547 | -2.34% | 10.3만 |
|---|
| 2026.07.23 | ₩1,556 | ₩1,624 | ₩1,556 | ₩1,609 | +3.41% | 6.3만 |
|---|
| 2026.07.22 | ₩1,600 | ₩1,620 | ₩1,550 | ₩1,552 | -3.00% | 15.4만 |
|---|
| 2026.07.21 | ₩1,506 | ₩1,594 | ₩1,506 | ₩1,579 | +4.85% | 16만 |
|---|
| 2026.07.20 | ₩1,611 | ₩1,653 | ₩1,598 | ₩1,600 | -0.68% | 3.6만 |
|---|
| 2026.07.16 | ₩1,644 | ₩1,688 | ₩1,577 | ₩1,638 | -0.36% | 5.8만 |
|---|
| 2026.07.15 | ₩1,595 | ₩1,730 | ₩1,595 | ₩1,660 | +4.08% | 18.8만 |
|---|
| 2026.07.14 | ₩1,615 | ₩1,670 | ₩1,535 | ₩1,595 | -1.24% | 7.7만 |
|---|
| 2026.07.13 | ₩1,653 | ₩1,694 | ₩1,578 | ₩1,615 | -2.30% | 3.3만 |
|---|
| 2026.07.10 | ₩1,592 | ₩1,742 | ₩1,592 | ₩1,653 | +3.83% | 21.2만 |
|---|
| 2026.07.09 | ₩1,552 | ₩1,648 | ₩1,552 | ₩1,592 | +2.58% | 7.8만 |
|---|
| 2026.07.08 | ₩1,635 | ₩1,687 | ₩1,560 | ₩1,598 | -2.26% | 9.1만 |
|---|
| 2026.07.07 | ₩1,624 | ₩1,697 | ₩1,623 | ₩1,653 | +1.79% | 5.4만 |
|---|
| 2026.07.06 | ₩1,670 | ₩1,670 | ₩1,604 | ₩1,629 | -2.46% | 3.9만 |
|---|
| 2026.07.03 | ₩1,600 | ₩1,631 | ₩1,550 | ₩1,631 | +1.94% | 5만 |
|---|
| 2026.07.02 | ₩1,650 | ₩1,690 | ₩1,601 | ₩1,602 | -2.91% | 7.5만 |
|---|
| 2026.07.01 | ₩1,663 | ₩1,811 | ₩1,662 | ₩1,695 | +1.92% | 15.2만 |
|---|
| 2026.06.30 | ₩1,655 | ₩1,722 | ₩1,654 | ₩1,668 | +0.79% | 4.3만 |
|---|
| 2026.06.29 | ₩1,583 | ₩1,681 | ₩1,583 | ₩1,680 | +6.13% | 9.1만 |
|---|
| 2026.06.26 | ₩1,627 | ₩1,665 | ₩1,567 | ₩1,596 | -1.91% | 15.2만 |
|---|
| 2026.06.25 | ₩1,681 | ₩1,739 | ₩1,627 | ₩1,648 | -1.96% | 14.5만 |
|---|
| 2026.06.24 | ₩1,651 | ₩1,762 | ₩1,651 | ₩1,697 | +2.79% | 9.5만 |
|---|
| 2026.06.23 | ₩1,793 | ₩1,828 | ₩1,714 | ₩1,715 | -4.35% | 14만 |
|---|
| 2026.06.22 | ₩1,910 | ₩1,914 | ₩1,720 | ₩1,820 | -4.71% | 15.4만 |
|---|
| 2026.06.19 | ₩1,901 | ₩1,950 | ₩1,750 | ₩1,820 | -4.26% | 24.1만 |
|---|
| 2026.06.18 | ₩1,936 | ₩1,950 | ₩1,896 | ₩1,908 | -1.45% | 18만 |
|---|
| 2026.06.17 | ₩2,000 | ₩2,030 | ₩1,900 | ₩1,936 | -3.20% | 28.8만 |
|---|
| 2026.06.16 | ₩2,060 | ₩2,085 | ₩1,998 | ₩1,999 | -2.96% | 34.3만 |
|---|
| 2026.06.15 | ₩2,075 | ₩2,110 | ₩2,045 | ₩2,060 | -0.72% | 14.7만 |
|---|
| 2026.06.12 | ₩2,105 | ₩2,160 | ₩2,012 | ₩2,065 | -1.90% | 29.9만 |
|---|
| 2026.06.11 | ₩2,015 | ₩2,110 | ₩2,005 | ₩2,090 | +3.72% | 14.9만 |
|---|
| 2026.06.10 | ₩2,080 | ₩2,125 | ₩2,010 | ₩2,075 | -0.24% | 37.6만 |
|---|
| 2026.06.09 | ₩2,095 | ₩2,175 | ₩2,065 | ₩2,125 | +1.43% | 18.2만 |
|---|
| 2026.06.08 | ₩2,025 | ₩2,165 | ₩2,025 | ₩2,035 | +0.49% | 30.7만 |
|---|
| 2026.06.05 | ₩2,135 | ₩2,220 | ₩2,095 | ₩2,200 | +3.04% | 32.3만 |
|---|
| 2026.06.04 | ₩2,160 | ₩2,320 | ₩2,135 | ₩2,210 | +2.31% | 44.5만 |
|---|
| 2026.06.02 | ₩2,060 | ₩2,235 | ₩2,015 | ₩2,180 | +5.83% | 92.5만 |
|---|
| 2026.06.01 | ₩2,350 | ₩2,350 | ₩2,070 | ₩2,090 | -11.06% | 98.8만 |
|---|
| 2026.05.29 | ₩2,445 | ₩2,475 | ₩2,210 | ₩2,310 | -5.52% | 131.9만 |
|---|
| 2026.05.28 | ₩2,300 | ₩2,675 | ₩2,275 | ₩2,500 | +8.70% | 433.8만 |
|---|
| 2026.05.27 | ₩2,220 | ₩2,745 | ₩2,175 | ₩2,300 | +3.60% | 849.8만 |
|---|
| 2026.05.26 | ₩2,185 | ₩2,235 | ₩2,150 | ₩2,220 | +1.60% | 38.6만 |
|---|
| 2026.05.22 | ₩2,065 | ₩2,200 | ₩2,065 | ₩2,180 | +5.57% | 29.8만 |
|---|
| 2026.05.21 | ₩2,025 | ₩2,095 | ₩2,020 | ₩2,080 | +2.72% | 18.1만 |
|---|
| 2026.05.20 | ₩2,045 | ₩2,085 | ₩1,993 | ₩2,020 | -1.22% | 18만 |
|---|
| 2026.05.19 | ₩2,030 | ₩2,090 | ₩1,992 | ₩2,055 | +1.23% | 16.7만 |
|---|
| 2026.05.18 | ₩2,020 | ₩2,050 | ₩1,955 | ₩2,050 | +1.49% | 24.6만 |
|---|
| 2026.05.15 | ₩2,095 | ₩2,120 | ₩2,020 | ₩2,055 | -1.91% | 21.9만 |
|---|
| 2026.05.14 | ₩2,070 | ₩2,140 | ₩2,045 | ₩2,095 | +1.21% | 15.9만 |
|---|
| 2026.05.13 | ₩2,040 | ₩2,180 | ₩2,035 | ₩2,090 | +2.45% | 12.5만 |
|---|
| 2026.05.12 | ₩2,120 | ₩2,145 | ₩2,055 | ₩2,090 | -1.42% | 27.2만 |
|---|
| 2026.05.11 | ₩2,170 | ₩2,170 | ₩2,070 | ₩2,135 | -1.61% | 21.6만 |
|---|
| 2026.05.08 | ₩2,115 | ₩2,190 | ₩2,110 | ₩2,170 | +2.60% | 17만 |
|---|
| 2026.05.07 | ₩2,135 | ₩2,160 | ₩2,090 | ₩2,140 | +0.23% | 12.1만 |
|---|
| 2026.05.06 | ₩2,155 | ₩2,170 | ₩2,070 | ₩2,135 | -0.93% | 28.8만 |
|---|
| 2026.05.04 | ₩2,180 | ₩2,230 | ₩2,135 | ₩2,155 | -1.15% | 33.4만 |
|---|
| 2026.04.30 | ₩2,115 | ₩2,195 | ₩2,075 | ₩2,180 | +3.07% | 37.9만 |
|---|
| 2026.04.29 | ₩2,080 | ₩2,135 | ₩2,035 | ₩2,105 | +1.20% | 17.5만 |
|---|
| 2026.04.28 | ₩2,095 | ₩2,240 | ₩2,075 | ₩2,080 | -0.72% | 16.7만 |
|---|
| 2026.04.27 | ₩2,090 | ₩2,130 | ₩2,070 | ₩2,105 | +0.72% | 14.5만 |
|---|
| 2026.04.24 | ₩2,080 | ₩2,110 | ₩2,070 | ₩2,090 | +0.48% | 10.7만 |
|---|
| 2026.04.23 | ₩2,125 | ₩2,150 | ₩2,040 | ₩2,080 | -2.12% | 27.3만 |
|---|
| 2026.04.22 | ₩2,140 | ₩2,155 | ₩2,100 | ₩2,115 | -1.17% | 22.1만 |
|---|
| 2026.04.21 | ₩2,085 | ₩2,180 | ₩2,050 | ₩2,155 | +3.36% | 57.7만 |
|---|
| 2026.04.20 | ₩2,100 | ₩2,105 | ₩2,045 | ₩2,085 | -0.71% | 17.1만 |
|---|
| 2026.04.17 | ₩2,100 | ₩2,105 | ₩2,065 | ₩2,100 | 0.00% | 11.1만 |
|---|
| 2026.04.16 | ₩2,065 | ₩2,170 | ₩2,055 | ₩2,095 | +1.45% | 34.1만 |
|---|
| 2026.04.15 | ₩2,055 | ₩2,095 | ₩2,045 | ₩2,065 | +0.49% | 15.2만 |
|---|
| 2026.04.14 | ₩2,040 | ₩2,090 | ₩2,035 | ₩2,050 | +0.49% | 15.2만 |
|---|
| 2026.04.13 | ₩2,040 | ₩2,105 | ₩2,020 | ₩2,040 | 0.00% | 10.3만 |
|---|
| 2026.04.10 | ₩2,055 | ₩2,110 | ₩2,055 | ₩2,070 | +0.73% | 12.8만 |
|---|
| 2026.04.09 | ₩2,055 | ₩2,100 | ₩2,020 | ₩2,055 | 0.00% | 11.2만 |
|---|
| 2026.04.08 | ₩2,025 | ₩2,095 | ₩2,025 | ₩2,050 | +1.23% | 19.4만 |
|---|
| 2026.04.07 | ₩2,030 | ₩2,065 | ₩1,996 | ₩2,010 | -0.99% | 22만 |
|---|
| 2026.04.06 | ₩2,045 | ₩2,065 | ₩2,000 | ₩2,030 | -0.73% | 23.9만 |
|---|
| 2026.04.03 | ₩2,015 | ₩2,090 | ₩1,992 | ₩2,030 | +0.74% | 36.1만 |
|---|
| 2026.04.02 | ₩2,060 | ₩2,130 | ₩1,974 | ₩1,981 | -3.83% | 63만 |
|---|
| 2026.04.01 | ₩2,155 | ₩2,220 | ₩2,015 | ₩2,065 | -4.18% | 103.1만 |
|---|
| 2026.03.31 | ₩2,015 | ₩2,510 | ₩1,985 | ₩2,155 | +6.95% | 1336.1만 |
|---|
| 2026.03.30 | ₩1,999 | ₩2,070 | ₩1,900 | ₩2,060 | +3.05% | 18.2만 |
|---|
| 2026.03.27 | ₩1,985 | ₩2,010 | ₩1,954 | ₩2,010 | +1.26% | 15.2만 |
|---|
| 2026.03.26 | ₩1,971 | ₩2,095 | ₩1,965 | ₩2,000 | +1.47% | 20.6만 |
|---|
| 2026.03.25 | ₩1,948 | ₩1,987 | ₩1,912 | ₩1,969 | +1.08% | 13.8만 |
|---|
| 2026.03.24 | ₩1,899 | ₩1,954 | ₩1,870 | ₩1,950 | +2.69% | 12.6만 |
|---|
| 2026.03.23 | ₩1,977 | ₩1,977 | ₩1,899 | ₩1,899 | -3.95% | 13.6만 |
|---|
| 2026.03.20 | ₩1,999 | ₩2,010 | ₩1,969 | ₩1,983 | -0.80% | 13.1만 |
|---|
| 2026.03.19 | ₩2,030 | ₩2,075 | ₩1,978 | ₩1,978 | -2.56% | 20.3만 |
|---|
| 2026.03.18 | ₩1,991 | ₩2,265 | ₩1,991 | ₩2,040 | +2.46% | 89.9만 |
|---|
| 2026.03.17 | ₩2,045 | ₩2,065 | ₩1,988 | ₩1,990 | -2.69% | 16.1만 |
|---|
| 2026.03.16 | ₩2,055 | ₩2,055 | ₩1,993 | ₩2,045 | -0.49% | 15.6만 |
|---|
| 2026.03.13 | ₩2,025 | ₩2,085 | ₩1,995 | ₩2,055 | +1.48% | 12.4만 |
|---|
| 2026.03.12 | ₩2,055 | ₩2,080 | ₩1,994 | ₩2,025 | -1.46% | 12.1만 |
|---|
| 2026.03.11 | ₩2,045 | ₩2,175 | ₩2,030 | ₩2,060 | +0.73% | 29.9만 |
|---|
| 2026.03.10 | ₩2,000 | ₩2,035 | ₩1,962 | ₩2,020 | +1.00% | 10.2만 |
|---|
| 2026.03.09 | ₩1,990 | ₩1,990 | ₩1,878 | ₩1,932 | -2.91% | 10.2만 |
|---|
| 2026.03.06 | ₩1,931 | ₩2,040 | ₩1,875 | ₩2,005 | +3.83% | 11.9만 |
|---|
| 2026.03.05 | ₩1,895 | ₩2,040 | ₩1,860 | ₩2,010 | +6.07% | 21.7만 |
|---|
| 2026.03.04 | ₩1,960 | ₩2,010 | ₩1,800 | ₩1,832 | -6.53% | 45.3만 |
|---|
| 2026.03.03 | ₩2,010 | ₩2,110 | ₩1,990 | ₩2,015 | +0.25% | 27.7만 |
|---|
| 2026.02.27 | ₩2,090 | ₩2,120 | ₩2,040 | ₩2,070 | -0.96% | 21.7만 |
|---|
| 2026.02.26 | ₩2,220 | ₩2,220 | ₩2,100 | ₩2,105 | -5.18% | 24만 |
|---|
| 2026.02.25 | ₩2,150 | ₩2,205 | ₩2,130 | ₩2,145 | -0.23% | 20.5만 |
|---|
| 2026.02.24 | ₩2,155 | ₩2,155 | ₩2,090 | ₩2,150 | -0.23% | 13.5만 |
|---|
| 2026.02.23 | ₩2,150 | ₩2,230 | ₩2,135 | ₩2,145 | -0.23% | 24.5만 |
|---|
| 2026.02.20 | ₩2,170 | ₩2,210 | ₩2,140 | ₩2,145 | -1.15% | 17.9만 |
|---|
| 2026.02.19 | ₩2,125 | ₩2,180 | ₩2,100 | ₩2,175 | +2.35% | 17.9만 |
|---|
| 2026.02.13 | ₩2,195 | ₩2,205 | ₩2,090 | ₩2,115 | -3.64% | 29.2만 |
|---|
| 2026.02.12 | ₩2,260 | ₩2,270 | ₩2,150 | ₩2,200 | -2.65% | 28.9만 |
|---|
| 2026.02.11 | ₩2,310 | ₩2,325 | ₩2,235 | ₩2,260 | -2.16% | 27.3만 |
|---|
| 2026.02.10 | ₩2,200 | ₩2,600 | ₩2,185 | ₩2,290 | +4.09% | 287.5만 |
|---|
| 2026.02.09 | ₩2,205 | ₩2,300 | ₩2,175 | ₩2,180 | -1.13% | 24.5만 |
|---|
| 2026.02.06 | ₩2,280 | ₩2,280 | ₩2,150 | ₩2,195 | -3.73% | 33.6만 |
|---|
| 2026.02.05 | ₩2,300 | ₩2,305 | ₩2,185 | ₩2,285 | -0.65% | 41.5만 |
|---|
| 2026.02.04 | ₩2,205 | ₩2,320 | ₩2,195 | ₩2,290 | +3.85% | 33.5만 |
|---|
| 2026.02.03 | ₩2,250 | ₩2,280 | ₩2,180 | ₩2,235 | -0.67% | 37.3만 |
|---|
| 2026.02.02 | ₩2,300 | ₩2,340 | ₩2,235 | ₩2,240 | -2.61% | 32.4만 |
|---|
| 2026.01.30 | ₩2,435 | ₩2,440 | ₩2,315 | ₩2,330 | -4.31% | 64만 |
|---|
| 2026.01.29 | ₩2,500 | ₩2,500 | ₩2,395 | ₩2,435 | -2.60% | 46.8만 |
|---|
| 2026.01.28 | ₩2,440 | ₩2,560 | ₩2,430 | ₩2,500 | +2.46% | 53.7만 |
|---|
| 2026.01.27 | ₩2,555 | ₩2,570 | ₩2,410 | ₩2,445 | -4.31% | 76.2만 |
|---|
| 2026.01.26 | ₩2,680 | ₩2,680 | ₩2,530 | ₩2,580 | -3.73% | 67.1만 |
|---|
| 2026.01.23 | ₩2,845 | ₩2,955 | ₩2,650 | ₩2,685 | -5.62% | 164만 |
|---|
| 2026.01.22 | ₩2,585 | ₩2,885 | ₩2,575 | ₩2,760 | +6.77% | 296.4만 |
|---|
| 2026.01.21 | ₩2,670 | ₩2,670 | ₩2,490 | ₩2,575 | -3.56% | 82.3만 |
|---|
| 2026.01.20 | ₩2,885 | ₩2,885 | ₩2,655 | ₩2,670 | -7.45% | 168.2만 |
|---|
| 2026.01.19 | ₩2,525 | ₩2,815 | ₩2,525 | ₩2,795 | +10.69% | 336.7만 |
|---|
| 2026.01.16 | ₩2,590 | ₩2,625 | ₩2,500 | ₩2,500 | -3.47% | 96.9만 |
|---|
| 2026.01.15 | ₩2,465 | ₩2,640 | ₩2,445 | ₩2,575 | +4.46% | 141.9만 |
|---|
| 2026.01.14 | ₩2,405 | ₩2,600 | ₩2,385 | ₩2,465 | +2.49% | 159.1만 |
|---|
| 2026.01.13 | ₩2,410 | ₩2,655 | ₩2,340 | ₩2,380 | -1.24% | 340.1만 |
|---|
| 2026.01.12 | ₩2,360 | ₩2,430 | ₩2,335 | ₩2,365 | +0.21% | 60.1만 |
|---|
| 2026.01.09 | ₩2,365 | ₩2,430 | ₩2,300 | ₩2,345 | -0.85% | 62.9만 |
|---|
| 2026.01.08 | ₩2,485 | ₩2,485 | ₩2,335 | ₩2,365 | -4.83% | 66.5만 |
|---|
| 2026.01.07 | ₩2,570 | ₩2,570 | ₩2,400 | ₩2,485 | -3.31% | 107.8만 |
|---|
| 2026.01.06 | ₩2,685 | ₩2,715 | ₩2,510 | ₩2,520 | -6.15% | 130.3만 |
|---|
| 2026.01.05 | ₩2,610 | ₩2,895 | ₩2,600 | ₩2,650 | +1.53% | 686만 |
|---|
| 2026.01.02 | ₩2,365 | ₩2,680 | ₩2,305 | ₩2,590 | +9.51% | 738.7만 |
|---|
| 2025.12.30 | ₩2,560 | ₩2,580 | ₩2,335 | ₩2,345 | -8.40% | 173.1만 |
|---|
| 2025.12.29 | ₩2,580 | ₩2,815 | ₩2,490 | ₩2,540 | -1.55% | 668.3만 |
|---|
| 2025.12.26 | ₩2,230 | ₩2,780 | ₩2,225 | ₩2,610 | +17.04% | 2997만 |
|---|
| 2025.12.24 | ₩1,902 | ₩2,470 | ₩1,873 | ₩2,250 | +18.30% | 3203만 |
|---|
| 2025.12.23 | ₩1,967 | ₩2,000 | ₩1,893 | ₩1,902 | -3.30% | 17만 |
|---|
| 2025.12.22 | ₩1,977 | ₩2,000 | ₩1,939 | ₩1,967 | -0.51% | 16만 |
|---|
| 2025.12.19 | ₩1,936 | ₩1,965 | ₩1,873 | ₩1,965 | +1.50% | 19.4만 |
|---|
| 2025.12.18 | ₩1,900 | ₩1,942 | ₩1,886 | ₩1,895 | -0.26% | 30.4만 |
|---|
| 2025.12.17 | ₩1,952 | ₩1,997 | ₩1,929 | ₩1,935 | -0.87% | 15.2만 |
|---|
| 2025.12.16 | ₩2,000 | ₩2,015 | ₩1,959 | ₩1,971 | -1.45% | 21.9만 |
|---|
| 2025.12.15 | ₩2,010 | ₩2,035 | ₩1,972 | ₩2,020 | +0.50% | 13.6만 |
|---|
| 2025.12.12 | ₩2,050 | ₩2,075 | ₩1,990 | ₩2,025 | -1.22% | 16.2만 |
|---|
| 2025.12.11 | ₩2,035 | ₩2,095 | ₩2,005 | ₩2,030 | -0.25% | 22.4만 |
|---|
| 2025.12.10 | ₩2,100 | ₩2,100 | ₩2,020 | ₩2,025 | -3.57% | 17.9만 |
|---|
| 2025.12.09 | ₩2,070 | ₩2,135 | ₩2,050 | ₩2,095 | +1.21% | 16.4만 |
|---|
| 2025.12.08 | ₩2,080 | ₩2,120 | ₩2,050 | ₩2,070 | -0.48% | 11.8만 |
|---|
| 2025.12.05 | ₩2,050 | ₩2,145 | ₩2,040 | ₩2,085 | +1.71% | 18.5만 |
|---|
| 2025.12.04 | ₩2,170 | ₩2,175 | ₩2,040 | ₩2,060 | -5.07% | 15.8만 |
|---|
| 2025.12.03 | ₩2,130 | ₩2,155 | ₩2,100 | ₩2,140 | +0.47% | 12.1만 |
|---|
| 2025.12.02 | ₩2,120 | ₩2,170 | ₩2,100 | ₩2,130 | +0.47% | 22.1만 |
|---|
| 2025.12.01 | ₩2,095 | ₩2,185 | ₩2,095 | ₩2,130 | +1.67% | 31.2만 |
|---|
| 2025.11.28 | ₩2,065 | ₩2,130 | ₩2,020 | ₩2,110 | +2.18% | 31.8만 |
|---|
| 2025.11.27 | ₩2,030 | ₩2,090 | ₩2,010 | ₩2,065 | +1.72% | 17.4만 |
|---|
| 2025.11.26 | ₩1,997 | ₩2,055 | ₩1,944 | ₩2,050 | +2.65% | 28.4만 |
|---|
| 2025.11.25 | ₩2,055 | ₩2,080 | ₩1,989 | ₩1,997 | -2.82% | 21.8만 |
|---|
| 2025.11.24 | ₩2,010 | ₩2,080 | ₩1,979 | ₩2,055 | +2.24% | 28.7만 |
|---|
| 2025.11.21 | ₩2,030 | ₩2,145 | ₩2,000 | ₩2,000 | -1.48% | 25.5만 |
|---|
| 2025.11.20 | ₩2,100 | ₩2,160 | ₩2,085 | ₩2,100 | 0.00% | 19.6만 |
|---|
| 2025.11.19 | ₩2,075 | ₩2,145 | ₩2,020 | ₩2,075 | 0.00% | 28.1만 |
|---|
| 2025.11.18 | ₩2,150 | ₩2,150 | ₩2,070 | ₩2,075 | -3.49% | 29.7만 |
|---|
| 2025.11.17 | ₩2,170 | ₩2,175 | ₩2,105 | ₩2,150 | -0.92% | 37만 |
|---|
| 2025.11.14 | ₩2,195 | ₩2,240 | ₩2,130 | ₩2,160 | -1.59% | 38.8만 |
|---|
| 2025.11.13 | ₩2,305 | ₩2,305 | ₩2,185 | ₩2,225 | -3.47% | 37.4만 |
|---|
| 2025.11.12 | ₩2,370 | ₩2,390 | ₩2,260 | ₩2,305 | -2.74% | 43.1만 |
|---|
| 2025.11.11 | ₩2,435 | ₩2,500 | ₩2,295 | ₩2,320 | -4.72% | 144만 |
|---|
| 2025.11.10 | ₩2,190 | ₩2,285 | ₩2,180 | ₩2,255 | +2.97% | 41.4만 |
|---|
| 2025.11.07 | ₩2,185 | ₩2,290 | ₩2,155 | ₩2,220 | +1.60% | 55.4만 |
|---|
| 2025.11.06 | ₩2,385 | ₩2,440 | ₩2,255 | ₩2,275 | -4.61% | 81.5만 |
|---|
| 2025.11.05 | ₩2,480 | ₩2,480 | ₩2,235 | ₩2,355 | -5.04% | 152.1만 |
|---|
| 2025.11.04 | ₩2,430 | ₩2,870 | ₩2,360 | ₩2,535 | +4.32% | 1592.9만 |
|---|
| 2025.11.03 | ₩2,445 | ₩2,455 | ₩2,325 | ₩2,405 | -1.64% | 113.3만 |
|---|
| 2025.10.31 | ₩2,540 | ₩2,570 | ₩2,390 | ₩2,435 | -4.13% | 142만 |
|---|
| 2025.10.30 | ₩2,700 | ₩2,785 | ₩2,450 | ₩2,480 | -8.15% | 189.2만 |
|---|
| 2025.10.29 | ₩2,700 | ₩2,765 | ₩2,550 | ₩2,575 | -4.63% | 161.2만 |
|---|
| 2025.10.28 | ₩2,940 | ₩2,940 | ₩2,675 | ₩2,700 | -8.16% | 309.7만 |
|---|
| 2025.10.27 | ₩2,870 | ₩2,960 | ₩2,815 | ₩2,945 | +2.61% | 305.7만 |
|---|
| 2025.10.24 | ₩2,945 | ₩2,960 | ₩2,780 | ₩2,895 | -1.70% | 422.3만 |
|---|
| 2025.10.23 | ₩3,345 | ₩3,495 | ₩2,880 | ₩2,930 | -12.41% | 1814.1만 |
|---|
| 2025.10.22 | ₩2,425 | ₩3,060 | ₩2,325 | ₩3,060 | +26.19% | 2705.3만 |
|---|
| 2025.10.21 | ₩2,600 | ₩2,605 | ₩2,325 | ₩2,355 | -9.42% | 226.7만 |
|---|
| 2025.10.20 | ₩2,360 | ₩2,735 | ₩2,350 | ₩2,535 | +7.42% | 1482.4만 |
|---|
| 2025.10.17 | ₩2,575 | ₩2,700 | ₩2,250 | ₩2,250 | -12.62% | 565.5만 |
|---|
| 2025.10.16 | ₩2,195 | ₩2,730 | ₩2,105 | ₩2,465 | +12.30% | 2040.1만 |
|---|
| 2025.10.15 | ₩2,150 | ₩2,255 | ₩2,060 | ₩2,185 | +1.63% | 178.6만 |
|---|
| 2025.10.14 | ₩2,070 | ₩2,205 | ₩2,015 | ₩2,085 | +0.72% | 205.4만 |
|---|
| 2025.10.13 | ₩2,030 | ₩2,115 | ₩2,020 | ₩2,050 | +0.99% | 71.5만 |
|---|
| 2025.10.10 | ₩2,190 | ₩2,195 | ₩1,972 | ₩2,095 | -4.34% | 120.9만 |
|---|