시장 데이터를 불러오는 중
전체 종목
화천기계 과거 주가
010660.KS · KOSPI
주요 제품·사업: 선반,밀링,연삭기,CNC선반,CNC밀링,머시닝센타 제조,판매/자동차부품(실린더블럭) 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
010660.KS · KOSPI
주요 제품·사업: 선반,밀링,연삭기,CNC선반,CNC밀링,머시닝센타 제조,판매/자동차부품(실린더블럭) 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,020 | ₩3,060 | ₩2,995 | ₩3,010 | -0.33% | 3.7만 |
| 2026.10.07 | ₩3,090 | ₩3,130 | ₩3,020 | ₩3,020 | -2.27% | 2.8만 |
| 2026.10.06 | ₩3,150 | ₩3,155 | ₩3,055 | ₩3,065 | -2.70% | 5.4만 |
| 2026.10.02 | ₩3,065 | ₩3,185 | ₩3,060 | ₩3,150 | +2.77% | 9.4만 |
| 2026.10.01 | ₩3,080 | ₩3,095 | ₩3,045 | ₩3,065 | -0.49% | 3.8만 |
| 2026.09.30 | ₩3,045 | ₩3,100 | ₩3,000 | ₩3,005 | -1.31% | 5.1만 |
| 2026.09.29 | ₩3,000 | ₩3,080 | ₩3,000 | ₩3,030 | +1.00% | 5.1만 |
| 2026.09.28 | ₩2,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,920 |
| ₩3,020 |
| +1.34% |
| 6.2만 |
| 2026.09.23 | ₩2,990 | ₩3,025 | ₩2,905 | ₩2,980 | -0.33% | 7만 |
|---|
| 2026.09.22 | ₩3,015 | ₩3,055 | ₩2,980 | ₩2,995 | -0.66% | 3.1만 |
|---|
| 2026.09.21 | ₩3,115 | ₩3,135 | ₩3,015 | ₩3,015 | -3.21% | 6.1만 |
|---|
| 2026.09.18 | ₩3,145 | ₩3,170 | ₩3,120 | ₩3,125 | -0.64% | 3만 |
|---|
| 2026.09.17 | ₩3,135 | ₩3,175 | ₩3,115 | ₩3,135 | 0.00% | 5만 |
|---|
| 2026.09.16 | ₩3,140 | ₩3,180 | ₩3,120 | ₩3,140 | 0.00% | 2.2만 |
|---|
| 2026.09.15 | ₩3,145 | ₩3,215 | ₩3,100 | ₩3,160 | +0.48% | 5.3만 |
|---|
| 2026.09.14 | ₩3,125 | ₩3,245 | ₩3,115 | ₩3,200 | +2.40% | 4.7만 |
|---|
| 2026.09.11 | ₩3,205 | ₩3,250 | ₩3,080 | ₩3,170 | -1.09% | 10.2만 |
|---|
| 2026.09.10 | ₩3,270 | ₩3,290 | ₩3,180 | ₩3,205 | -1.99% | 5.2만 |
|---|
| 2026.09.09 | ₩3,155 | ₩3,295 | ₩3,135 | ₩3,270 | +3.65% | 12.7만 |
|---|
| 2026.09.08 | ₩3,095 | ₩3,295 | ₩3,065 | ₩3,185 | +2.91% | 16.5만 |
|---|
| 2026.09.07 | ₩3,070 | ₩3,140 | ₩2,995 | ₩3,115 | +1.47% | 9.7만 |
|---|
| 2026.09.04 | ₩2,895 | ₩3,095 | ₩2,895 | ₩3,040 | +5.01% | 20.5만 |
|---|
| 2026.09.03 | ₩2,870 | ₩2,945 | ₩2,845 | ₩2,890 | +0.70% | 9.2만 |
|---|
| 2026.09.02 | ₩2,865 | ₩2,930 | ₩2,835 | ₩2,870 | +0.17% | 5.6만 |
|---|
| 2026.09.01 | ₩2,890 | ₩2,965 | ₩2,875 | ₩2,890 | 0.00% | 9.1만 |
|---|
| 2026.08.31 | ₩2,875 | ₩2,915 | ₩2,825 | ₩2,915 | +1.39% | 6.8만 |
|---|
| 2026.08.28 | ₩2,930 | ₩2,970 | ₩2,875 | ₩2,880 | -1.71% | 5.2만 |
|---|
| 2026.08.27 | ₩2,915 | ₩3,000 | ₩2,900 | ₩2,930 | +0.51% | 4.2만 |
|---|
| 2026.08.26 | ₩2,860 | ₩2,960 | ₩2,810 | ₩2,935 | +2.62% | 7.6만 |
|---|
| 2026.08.25 | ₩2,705 | ₩2,875 | ₩2,620 | ₩2,860 | +5.73% | 18.8만 |
|---|
| 2026.08.24 | ₩2,650 | ₩2,775 | ₩2,640 | ₩2,690 | +1.51% | 5.3만 |
|---|
| 2026.08.21 | ₩2,660 | ₩2,805 | ₩2,570 | ₩2,640 | -0.75% | 9.2만 |
|---|
| 2026.08.20 | ₩2,680 | ₩2,740 | ₩2,625 | ₩2,670 | -0.37% | 10.6만 |
|---|
| 2026.08.19 | ₩2,785 | ₩2,790 | ₩2,665 | ₩2,675 | -3.95% | 12.6만 |
|---|
| 2026.08.18 | ₩2,955 | ₩2,955 | ₩2,705 | ₩2,820 | -4.57% | 20.5만 |
|---|
| 2026.08.14 | ₩2,950 | ₩2,955 | ₩2,870 | ₩2,955 | +0.17% | 8.2만 |
|---|
| 2026.08.13 | ₩2,960 | ₩3,005 | ₩2,855 | ₩2,880 | -2.70% | 7.4만 |
|---|
| 2026.08.12 | ₩2,955 | ₩2,990 | ₩2,900 | ₩2,955 | 0.00% | 5.7만 |
|---|
| 2026.08.11 | ₩2,965 | ₩2,995 | ₩2,900 | ₩2,945 | -0.67% | 8.2만 |
|---|
| 2026.08.10 | ₩2,835 | ₩2,950 | ₩2,835 | ₩2,915 | +2.82% | 7.1만 |
|---|
| 2026.08.07 | ₩2,820 | ₩2,860 | ₩2,780 | ₩2,850 | +1.06% | 8.9만 |
|---|
| 2026.08.06 | ₩2,745 | ₩2,825 | ₩2,730 | ₩2,800 | +2.00% | 7만 |
|---|
| 2026.08.05 | ₩2,760 | ₩2,820 | ₩2,705 | ₩2,765 | +0.18% | 13.9만 |
|---|
| 2026.08.04 | ₩2,675 | ₩2,825 | ₩2,675 | ₩2,750 | +2.80% | 15만 |
|---|
| 2026.08.03 | ₩2,690 | ₩2,735 | ₩2,590 | ₩2,650 | -1.49% | 19.3만 |
|---|
| 2026.07.31 | ₩2,655 | ₩2,805 | ₩2,640 | ₩2,795 | +5.27% | 20.2만 |
|---|
| 2026.07.30 | ₩2,505 | ₩2,680 | ₩2,505 | ₩2,640 | +5.39% | 14.7만 |
|---|
| 2026.07.29 | ₩2,605 | ₩2,665 | ₩2,450 | ₩2,530 | -2.88% | 24.2만 |
|---|
| 2026.07.28 | ₩2,665 | ₩2,680 | ₩2,570 | ₩2,585 | -3.00% | 15만 |
|---|
| 2026.07.27 | ₩2,725 | ₩2,790 | ₩2,695 | ₩2,710 | -0.55% | 16.3만 |
|---|
| 2026.07.24 | ₩2,720 | ₩2,795 | ₩2,660 | ₩2,705 | -0.55% | 8.3만 |
|---|
| 2026.07.23 | ₩2,585 | ₩2,720 | ₩2,575 | ₩2,720 | +5.22% | 11만 |
|---|
| 2026.07.22 | ₩2,615 | ₩2,685 | ₩2,575 | ₩2,585 | -1.15% | 10.6만 |
|---|
| 2026.07.21 | ₩2,585 | ₩2,615 | ₩2,535 | ₩2,585 | 0.00% | 10.7만 |
|---|
| 2026.07.20 | ₩2,660 | ₩2,710 | ₩2,550 | ₩2,585 | -2.82% | 17.2만 |
|---|
| 2026.07.16 | ₩2,650 | ₩2,760 | ₩2,645 | ₩2,735 | +3.21% | 9.4만 |
|---|
| 2026.07.15 | ₩2,640 | ₩2,710 | ₩2,625 | ₩2,695 | +2.08% | 10.8만 |
|---|
| 2026.07.14 | ₩2,630 | ₩2,660 | ₩2,545 | ₩2,615 | -0.57% | 18.8만 |
|---|
| 2026.07.13 | ₩2,685 | ₩2,795 | ₩2,605 | ₩2,650 | -1.30% | 14만 |
|---|
| 2026.07.10 | ₩2,595 | ₩2,850 | ₩2,595 | ₩2,700 | +4.05% | 44.8만 |
|---|
| 2026.07.09 | ₩2,570 | ₩2,675 | ₩2,535 | ₩2,575 | +0.19% | 17.1만 |
|---|
| 2026.07.08 | ₩2,720 | ₩2,765 | ₩2,575 | ₩2,625 | -3.49% | 30.2만 |
|---|
| 2026.07.07 | ₩2,810 | ₩2,890 | ₩2,705 | ₩2,770 | -1.42% | 16만 |
|---|
| 2026.07.06 | ₩2,820 | ₩2,835 | ₩2,725 | ₩2,825 | +0.18% | 8.1만 |
|---|
| 2026.07.03 | ₩2,725 | ₩2,845 | ₩2,665 | ₩2,830 | +3.85% | 15.5만 |
|---|
| 2026.07.02 | ₩2,810 | ₩2,835 | ₩2,710 | ₩2,740 | -2.49% | 18.9만 |
|---|
| 2026.07.01 | ₩2,815 | ₩2,865 | ₩2,750 | ₩2,810 | -0.18% | 17.6만 |
|---|
| 2026.06.30 | ₩2,880 | ₩2,935 | ₩2,740 | ₩2,770 | -3.82% | 36.4만 |
|---|
| 2026.06.29 | ₩2,725 | ₩2,930 | ₩2,725 | ₩2,920 | +7.16% | 29.6만 |
|---|
| 2026.06.26 | ₩2,790 | ₩2,880 | ₩2,670 | ₩2,775 | -0.54% | 45.8만 |
|---|
| 2026.06.25 | ₩2,965 | ₩3,060 | ₩2,700 | ₩2,790 | -5.90% | 70.2만 |
|---|
| 2026.06.24 | ₩2,915 | ₩3,100 | ₩2,805 | ₩2,965 | +1.72% | 116.7만 |
|---|
| 2026.06.23 | ₩2,825 | ₩3,100 | ₩2,770 | ₩2,890 | +2.30% | 100.6만 |
|---|
| 2026.06.22 | ₩2,875 | ₩2,900 | ₩2,740 | ₩2,840 | -1.22% | 24.9만 |
|---|
| 2026.06.19 | ₩2,955 | ₩3,015 | ₩2,825 | ₩2,895 | -2.03% | 20.3만 |
|---|
| 2026.06.18 | ₩2,990 | ₩3,065 | ₩2,955 | ₩2,980 | -0.33% | 22.8만 |
|---|
| 2026.06.17 | ₩3,005 | ₩3,055 | ₩2,970 | ₩2,985 | -0.67% | 19.2만 |
|---|
| 2026.06.16 | ₩2,975 | ₩3,045 | ₩2,945 | ₩3,030 | +1.85% | 13.4만 |
|---|
| 2026.06.15 | ₩2,920 | ₩3,100 | ₩2,905 | ₩2,980 | +2.05% | 31.8만 |
|---|
| 2026.06.12 | ₩2,870 | ₩2,940 | ₩2,820 | ₩2,895 | +0.87% | 35만 |
|---|
| 2026.06.11 | ₩2,665 | ₩2,835 | ₩2,665 | ₩2,820 | +5.82% | 39.3만 |
|---|
| 2026.06.10 | ₩2,745 | ₩2,785 | ₩2,655 | ₩2,740 | -0.18% | 74 |
|---|
| 2026.06.09 | ₩2,780 | ₩2,900 | ₩2,760 | ₩2,765 | -0.54% | 39.3만 |
|---|
| 2026.06.08 | ₩2,750 | ₩2,975 | ₩2,730 | ₩2,815 | +2.36% | 55만 |
|---|
| 2026.06.05 | ₩3,095 | ₩3,145 | ₩2,965 | ₩3,005 | -2.91% | 71.6만 |
|---|
| 2026.06.04 | ₩3,335 | ₩3,500 | ₩3,050 | ₩3,140 | -5.85% | 300.5만 |
|---|
| 2026.06.02 | ₩3,760 | ₩4,505 | ₩3,670 | ₩4,320 | +14.89% | 111.1만 |
|---|
| 2026.06.01 | ₩4,035 | ₩4,260 | ₩3,865 | ₩3,915 | -2.97% | 47.2만 |
|---|
| 2026.05.29 | ₩4,240 | ₩4,300 | ₩3,875 | ₩4,115 | -2.95% | 55.6만 |
|---|
| 2026.05.28 | ₩4,270 | ₩4,270 | ₩3,830 | ₩4,010 | -6.09% | 47.2만 |
|---|
| 2026.05.27 | ₩4,650 | ₩4,710 | ₩4,230 | ₩4,260 | -8.39% | 42.2만 |
|---|
| 2026.05.26 | ₩4,600 | ₩4,730 | ₩4,475 | ₩4,680 | +1.74% | 56.4만 |
|---|
| 2026.05.22 | ₩4,180 | ₩4,425 | ₩4,180 | ₩4,300 | +2.87% | 30.3만 |
|---|
| 2026.05.21 | ₩4,375 | ₩4,485 | ₩4,200 | ₩4,200 | -4.00% | 40.9만 |
|---|
| 2026.05.20 | ₩4,550 | ₩4,830 | ₩4,310 | ₩4,385 | -3.63% | 109.1만 |
|---|
| 2026.05.19 | ₩4,350 | ₩4,490 | ₩4,260 | ₩4,375 | +0.57% | 28.4만 |
|---|
| 2026.05.18 | ₩4,295 | ₩4,460 | ₩4,120 | ₩4,265 | -0.70% | 20.3만 |
|---|
| 2026.05.15 | ₩4,475 | ₩4,500 | ₩4,210 | ₩4,330 | -3.24% | 37.5만 |
|---|
| 2026.05.14 | ₩4,670 | ₩4,735 | ₩4,435 | ₩4,470 | -4.28% | 59.1만 |
|---|
| 2026.05.13 | ₩4,800 | ₩4,895 | ₩4,740 | ₩4,795 | -0.10% | 19.3만 |
|---|
| 2026.05.12 | ₩4,990 | ₩4,990 | ₩4,725 | ₩4,835 | -3.11% | 40.5만 |
|---|
| 2026.05.11 | ₩4,820 | ₩5,090 | ₩4,660 | ₩4,990 | +3.53% | 53.2만 |
|---|
| 2026.05.08 | ₩4,905 | ₩5,030 | ₩4,765 | ₩4,835 | -1.43% | 77.3만 |
|---|
| 2026.05.07 | ₩4,595 | ₩4,685 | ₩4,535 | ₩4,650 | +1.20% | 35.6만 |
|---|
| 2026.05.06 | ₩4,755 | ₩4,800 | ₩4,530 | ₩4,610 | -3.05% | 40.9만 |
|---|
| 2026.05.04 | ₩5,070 | ₩5,080 | ₩4,520 | ₩4,725 | -6.80% | 141만 |
|---|
| 2026.04.30 | ₩5,170 | ₩5,230 | ₩5,050 | ₩5,080 | -1.74% | 32.6만 |
|---|
| 2026.04.29 | ₩5,270 | ₩5,280 | ₩4,990 | ₩5,120 | -2.85% | 87.6만 |
|---|
| 2026.04.28 | ₩5,590 | ₩5,670 | ₩5,260 | ₩5,350 | -4.29% | 71.9만 |
|---|
| 2026.04.27 | ₩5,130 | ₩5,970 | ₩5,000 | ₩5,730 | +11.70% | 221.2만 |
|---|
| 2026.04.24 | ₩5,110 | ₩5,130 | ₩5,040 | ₩5,100 | -0.20% | 18.1만 |
|---|
| 2026.04.23 | ₩5,060 | ₩5,120 | ₩4,980 | ₩5,060 | 0.00% | 29.2만 |
|---|
| 2026.04.22 | ₩5,120 | ₩5,230 | ₩5,010 | ₩5,040 | -1.56% | 41.5만 |
|---|
| 2026.04.21 | ₩5,170 | ₩5,260 | ₩5,080 | ₩5,160 | -0.19% | 32.2만 |
|---|
| 2026.04.20 | ₩5,400 | ₩5,490 | ₩5,190 | ₩5,210 | -3.52% | 42.7만 |
|---|
| 2026.04.17 | ₩5,390 | ₩5,430 | ₩5,250 | ₩5,400 | +0.19% | 32만 |
|---|
| 2026.04.16 | ₩5,200 | ₩5,390 | ₩5,160 | ₩5,290 | +1.73% | 39.8만 |
|---|
| 2026.04.15 | ₩5,290 | ₩5,290 | ₩5,090 | ₩5,160 | -2.46% | 45.9만 |
|---|
| 2026.04.14 | ₩5,350 | ₩5,420 | ₩4,715 | ₩5,170 | -3.36% | 169.1만 |
|---|
| 2026.04.13 | ₩5,600 | ₩5,670 | ₩5,090 | ₩5,290 | -5.54% | 89.6만 |
|---|
| 2026.04.10 | ₩5,370 | ₩5,730 | ₩5,300 | ₩5,630 | +4.84% | 52.6만 |
|---|
| 2026.04.09 | ₩5,150 | ₩5,520 | ₩5,100 | ₩5,350 | +3.88% | 51.6만 |
|---|
| 2026.04.08 | ₩5,000 | ₩5,190 | ₩4,960 | ₩5,100 | +2.00% | 53.6만 |
|---|
| 2026.04.07 | ₩5,290 | ₩5,290 | ₩4,835 | ₩4,900 | -7.37% | 77.4만 |
|---|
| 2026.04.06 | ₩6,180 | ₩6,180 | ₩5,080 | ₩5,220 | -15.53% | 165.2만 |
|---|
| 2026.04.03 | ₩6,190 | ₩6,500 | ₩6,060 | ₩6,180 | -0.16% | 47.9만 |
|---|
| 2026.04.02 | ₩6,410 | ₩6,450 | ₩5,930 | ₩6,040 | -5.77% | 39.2만 |
|---|
| 2026.04.01 | ₩6,140 | ₩6,480 | ₩6,110 | ₩6,390 | +4.07% | 41.5만 |
|---|
| 2026.03.31 | ₩6,250 | ₩6,270 | ₩5,990 | ₩6,050 | -3.20% | 38.6만 |
|---|
| 2026.03.30 | ₩5,720 | ₩6,300 | ₩5,670 | ₩6,200 | +8.39% | 63만 |
|---|
| 2026.03.27 | ₩5,800 | ₩5,990 | ₩5,650 | ₩5,870 | +1.21% | 23.9만 |
|---|
| 2026.03.26 | ₩5,900 | ₩5,980 | ₩5,770 | ₩5,820 | -1.36% | 18.6만 |
|---|
| 2026.03.25 | ₩5,720 | ₩5,950 | ₩5,710 | ₩5,940 | +3.85% | 25.2만 |
|---|
| 2026.03.24 | ₩5,720 | ₩5,780 | ₩5,560 | ₩5,700 | -0.35% | 11.1만 |
|---|
| 2026.03.23 | ₩5,780 | ₩5,860 | ₩5,530 | ₩5,590 | -3.29% | 24.9만 |
|---|
| 2026.03.20 | ₩5,800 | ₩5,960 | ₩5,780 | ₩5,890 | +1.55% | 17만 |
|---|
| 2026.03.19 | ₩5,860 | ₩5,930 | ₩5,780 | ₩5,780 | -1.37% | 24.2만 |
|---|
| 2026.03.18 | ₩5,840 | ₩6,030 | ₩5,810 | ₩5,970 | +2.23% | 28.3만 |
|---|
| 2026.03.17 | ₩5,850 | ₩6,020 | ₩5,800 | ₩5,830 | -0.34% | 28.1만 |
|---|
| 2026.03.16 | ₩5,930 | ₩5,970 | ₩5,740 | ₩5,830 | -1.69% | 23.4만 |
|---|
| 2026.03.13 | ₩5,890 | ₩5,970 | ₩5,830 | ₩5,970 | +1.36% | 27.6만 |
|---|
| 2026.03.12 | ₩5,770 | ₩5,990 | ₩5,770 | ₩5,980 | +3.64% | 22.5만 |
|---|
| 2026.03.11 | ₩5,750 | ₩6,000 | ₩5,670 | ₩5,850 | +1.74% | 27만 |
|---|
| 2026.03.10 | ₩5,890 | ₩5,900 | ₩5,660 | ₩5,690 | -3.40% | 29.4만 |
|---|
| 2026.03.09 | ₩5,680 | ₩5,940 | ₩5,530 | ₩5,770 | +1.58% | 40.9만 |
|---|
| 2026.03.06 | ₩5,760 | ₩6,180 | ₩5,530 | ₩5,850 | +1.56% | 79.6만 |
|---|
| 2026.03.05 | ₩5,400 | ₩5,770 | ₩5,380 | ₩5,770 | +6.85% | 45.8만 |
|---|
| 2026.03.04 | ₩5,750 | ₩5,750 | ₩5,200 | ₩5,220 | -9.22% | 82.8만 |
|---|
| 2026.03.03 | ₩5,680 | ₩6,140 | ₩5,680 | ₩5,780 | +1.76% | 51.4만 |
|---|
| 2026.02.27 | ₩6,190 | ₩6,220 | ₩5,770 | ₩5,860 | -5.33% | 90.5만 |
|---|
| 2026.02.26 | ₩6,250 | ₩6,390 | ₩6,090 | ₩6,190 | -0.96% | 56.2만 |
|---|
| 2026.02.25 | ₩6,160 | ₩6,490 | ₩6,030 | ₩6,200 | +0.65% | 68.9만 |
|---|
| 2026.02.24 | ₩6,030 | ₩6,190 | ₩5,890 | ₩6,100 | +1.16% | 35.5만 |
|---|
| 2026.02.23 | ₩5,930 | ₩6,140 | ₩5,800 | ₩6,100 | +2.87% | 69.2만 |
|---|
| 2026.02.20 | ₩5,770 | ₩5,990 | ₩5,750 | ₩5,870 | +1.73% | 37.4만 |
|---|
| 2026.02.19 | ₩5,600 | ₩5,820 | ₩5,600 | ₩5,770 | +3.04% | 40.2만 |
|---|
| 2026.02.13 | ₩5,730 | ₩5,810 | ₩5,580 | ₩5,700 | -0.52% | 47만 |
|---|
| 2026.02.12 | ₩6,010 | ₩6,100 | ₩5,660 | ₩5,730 | -4.66% | 66.4만 |
|---|
| 2026.02.11 | ₩5,440 | ₩6,150 | ₩5,380 | ₩6,010 | +10.48% | 293.5만 |
|---|
| 2026.02.10 | ₩5,490 | ₩5,590 | ₩5,200 | ₩5,390 | -1.82% | 156.9만 |
|---|
| 2026.02.09 | ₩6,100 | ₩6,180 | ₩5,460 | ₩5,480 | -10.16% | 310.9만 |
|---|
| 2026.02.06 | ₩5,900 | ₩6,590 | ₩5,760 | ₩6,500 | +10.17% | 285.8만 |
|---|
| 2026.02.05 | ₩5,830 | ₩6,110 | ₩5,780 | ₩5,980 | +2.57% | 82만 |
|---|
| 2026.02.04 | ₩6,100 | ₩6,270 | ₩5,860 | ₩5,920 | -2.95% | 99.8만 |
|---|
| 2026.02.03 | ₩5,710 | ₩6,140 | ₩5,610 | ₩6,120 | +7.18% | 114.4만 |
|---|
| 2026.02.02 | ₩6,000 | ₩6,180 | ₩5,460 | ₩5,700 | -5.00% | 177.1만 |
|---|
| 2026.01.30 | ₩5,970 | ₩6,380 | ₩5,810 | ₩6,230 | +4.36% | 162.2만 |
|---|
| 2026.01.29 | ₩5,750 | ₩6,080 | ₩5,730 | ₩5,980 | +4.00% | 120.7만 |
|---|
| 2026.01.28 | ₩5,770 | ₩5,830 | ₩5,560 | ₩5,820 | +0.87% | 122.3만 |
|---|
| 2026.01.27 | ₩5,930 | ₩6,100 | ₩5,680 | ₩5,790 | -2.36% | 183.6만 |
|---|
| 2026.01.26 | ₩5,900 | ₩6,760 | ₩5,900 | ₩6,100 | +3.39% | 792.6만 |
|---|
| 2026.01.23 | ₩6,000 | ₩6,760 | ₩5,460 | ₩5,940 | -1.00% | 1652.8만 |
|---|
| 2026.01.22 | ₩4,470 | ₩5,800 | ₩4,390 | ₩5,800 | +29.75% | 1371만 |
|---|
| 2026.01.21 | ₩4,555 | ₩4,555 | ₩4,425 | ₩4,465 | -1.98% | 35.4만 |
|---|
| 2026.01.20 | ₩4,550 | ₩4,665 | ₩4,470 | ₩4,595 | +0.99% | 22.2만 |
|---|
| 2026.01.19 | ₩4,470 | ₩4,600 | ₩4,460 | ₩4,585 | +2.57% | 32.1만 |
|---|
| 2026.01.16 | ₩4,445 | ₩4,485 | ₩4,385 | ₩4,460 | +0.34% | 9.3만 |
|---|
| 2026.01.15 | ₩4,445 | ₩4,455 | ₩4,290 | ₩4,445 | 0.00% | 16.6만 |
|---|
| 2026.01.14 | ₩4,420 | ₩4,560 | ₩4,370 | ₩4,445 | +0.57% | 19.4만 |
|---|
| 2026.01.13 | ₩4,360 | ₩4,475 | ₩4,315 | ₩4,405 | +1.03% | 15.3만 |
|---|
| 2026.01.12 | ₩4,330 | ₩4,470 | ₩4,260 | ₩4,380 | +1.15% | 32.6만 |
|---|
| 2026.01.09 | ₩4,180 | ₩4,360 | ₩4,160 | ₩4,315 | +3.23% | 31.8만 |
|---|
| 2026.01.08 | ₩4,320 | ₩4,320 | ₩4,070 | ₩4,150 | -3.94% | 42.1만 |
|---|
| 2026.01.07 | ₩4,550 | ₩4,550 | ₩4,260 | ₩4,295 | -5.60% | 39.5만 |
|---|
| 2026.01.06 | ₩4,605 | ₩4,635 | ₩4,450 | ₩4,510 | -2.06% | 26.2만 |
|---|
| 2026.01.05 | ₩4,850 | ₩4,855 | ₩4,565 | ₩4,600 | -5.15% | 50.5만 |
|---|
| 2026.01.02 | ₩4,985 | ₩5,030 | ₩4,800 | ₩4,855 | -2.61% | 38.6만 |
|---|
| 2025.12.30 | ₩5,070 | ₩5,100 | ₩4,985 | ₩5,030 | -0.79% | 11.1만 |
|---|
| 2025.12.29 | ₩5,120 | ₩5,190 | ₩4,990 | ₩5,020 | -1.95% | 21.7만 |
|---|
| 2025.12.26 | ₩5,230 | ₩5,230 | ₩5,080 | ₩5,100 | -2.49% | 16.7만 |
|---|
| 2025.12.24 | ₩5,210 | ₩5,250 | ₩5,130 | ₩5,230 | +0.38% | 14.8만 |
|---|
| 2025.12.23 | ₩5,390 | ₩5,460 | ₩5,210 | ₩5,210 | -3.34% | 22.7만 |
|---|
| 2025.12.22 | ₩5,250 | ₩5,530 | ₩5,230 | ₩5,370 | +2.29% | 33.1만 |
|---|
| 2025.12.19 | ₩5,360 | ₩5,500 | ₩5,100 | ₩5,230 | -2.43% | 34.8만 |
|---|
| 2025.12.18 | ₩5,400 | ₩5,480 | ₩5,260 | ₩5,360 | -0.74% | 36.2만 |
|---|
| 2025.12.17 | ₩5,570 | ₩5,640 | ₩5,390 | ₩5,440 | -2.33% | 37만 |
|---|
| 2025.12.16 | ₩5,610 | ₩5,780 | ₩5,440 | ₩5,570 | -0.71% | 49.6만 |
|---|
| 2025.12.15 | ₩5,300 | ₩5,780 | ₩5,280 | ₩5,620 | +6.04% | 81.4만 |
|---|
| 2025.12.12 | ₩5,180 | ₩5,400 | ₩5,150 | ₩5,360 | +3.47% | 45.7만 |
|---|
| 2025.12.11 | ₩5,170 | ₩5,260 | ₩5,110 | ₩5,170 | 0.00% | 41만 |
|---|
| 2025.12.10 | ₩4,980 | ₩5,430 | ₩4,980 | ₩5,150 | +3.41% | 124.6만 |
|---|
| 2025.12.09 | ₩5,040 | ₩5,060 | ₩4,900 | ₩4,960 | -1.59% | 23.3만 |
|---|
| 2025.12.08 | ₩5,120 | ₩5,130 | ₩4,990 | ₩5,040 | -1.56% | 33.3만 |
|---|
| 2025.12.05 | ₩4,815 | ₩5,090 | ₩4,810 | ₩5,090 | +5.71% | 62.4만 |
|---|
| 2025.12.04 | ₩4,910 | ₩4,930 | ₩4,815 | ₩4,830 | -1.63% | 51.5만 |
|---|
| 2025.12.03 | ₩4,800 | ₩4,890 | ₩4,785 | ₩4,865 | +1.35% | 29.3만 |
|---|
| 2025.12.02 | ₩4,775 | ₩5,060 | ₩4,730 | ₩4,805 | +0.63% | 237만 |
|---|
| 2025.12.01 | ₩4,790 | ₩4,895 | ₩4,730 | ₩4,775 | -0.31% | 14.5만 |
|---|
| 2025.11.28 | ₩4,625 | ₩4,795 | ₩4,625 | ₩4,790 | +3.57% | 15.3만 |
|---|
| 2025.11.27 | ₩4,585 | ₩4,715 | ₩4,580 | ₩4,640 | +1.20% | 13.3만 |
|---|
| 2025.11.26 | ₩4,540 | ₩4,615 | ₩4,510 | ₩4,610 | +1.54% | 13.9만 |
|---|
| 2025.11.25 | ₩4,645 | ₩4,675 | ₩4,485 | ₩4,535 | -2.37% | 28.4만 |
|---|
| 2025.11.24 | ₩4,845 | ₩4,845 | ₩4,560 | ₩4,600 | -5.06% | 42.6만 |
|---|
| 2025.11.21 | ₩4,725 | ₩4,830 | ₩4,685 | ₩4,785 | +1.27% | 20.8만 |
|---|
| 2025.11.20 | ₩4,700 | ₩4,810 | ₩4,700 | ₩4,775 | +1.60% | 9.2만 |
|---|
| 2025.11.19 | ₩4,750 | ₩4,790 | ₩4,610 | ₩4,720 | -0.63% | 11.5만 |
|---|
| 2025.11.18 | ₩4,735 | ₩4,825 | ₩4,650 | ₩4,685 | -1.06% | 14.9만 |
|---|
| 2025.11.17 | ₩4,755 | ₩4,805 | ₩4,705 | ₩4,800 | +0.95% | 15.7만 |
|---|
| 2025.11.14 | ₩4,800 | ₩4,875 | ₩4,755 | ₩4,780 | -0.42% | 16.5만 |
|---|
| 2025.11.13 | ₩4,910 | ₩4,950 | ₩4,770 | ₩4,860 | -1.02% | 22.7만 |
|---|
| 2025.11.12 | ₩4,830 | ₩4,940 | ₩4,810 | ₩4,890 | +1.24% | 22.7만 |
|---|
| 2025.11.11 | ₩4,950 | ₩4,955 | ₩4,835 | ₩4,870 | -1.62% | 29.7만 |
|---|
| 2025.11.10 | ₩4,895 | ₩4,990 | ₩4,810 | ₩4,910 | +0.31% | 52만 |
|---|
| 2025.11.07 | ₩4,625 | ₩5,090 | ₩4,575 | ₩4,830 | +4.43% | 110.3만 |
|---|
| 2025.11.06 | ₩4,770 | ₩4,905 | ₩4,655 | ₩4,660 | -2.31% | 35만 |
|---|
| 2025.11.05 | ₩4,685 | ₩4,890 | ₩4,560 | ₩4,840 | +3.31% | 70.2만 |
|---|
| 2025.11.04 | ₩4,330 | ₩4,910 | ₩4,265 | ₩4,725 | +9.12% | 139.8만 |
|---|
| 2025.11.03 | ₩4,335 | ₩4,440 | ₩4,295 | ₩4,330 | -0.12% | 20.9만 |
|---|
| 2025.10.31 | ₩4,310 | ₩4,375 | ₩4,270 | ₩4,335 | +0.58% | 14.7만 |
|---|
| 2025.10.30 | ₩4,370 | ₩4,410 | ₩4,305 | ₩4,330 | -0.92% | 23.1만 |
|---|
| 2025.10.29 | ₩4,500 | ₩4,530 | ₩4,335 | ₩4,390 | -2.44% | 41.4만 |
|---|
| 2025.10.28 | ₩4,545 | ₩4,600 | ₩4,480 | ₩4,500 | -0.99% | 25.2만 |
|---|
| 2025.10.27 | ₩4,535 | ₩4,645 | ₩4,515 | ₩4,545 | +0.22% | 29.1만 |
|---|
| 2025.10.24 | ₩4,540 | ₩4,565 | ₩4,425 | ₩4,535 | -0.11% | 40.3만 |
|---|
| 2025.10.23 | ₩4,555 | ₩4,670 | ₩4,535 | ₩4,540 | -0.33% | 29.9만 |
|---|
| 2025.10.22 | ₩4,565 | ₩4,610 | ₩4,535 | ₩4,595 | +0.66% | 14.7만 |
|---|
| 2025.10.21 | ₩4,600 | ₩4,650 | ₩4,540 | ₩4,605 | +0.11% | 20.9만 |
|---|
| 2025.10.20 | ₩4,505 | ₩4,620 | ₩4,505 | ₩4,605 | +2.22% | 14.6만 |
|---|
| 2025.10.17 | ₩4,650 | ₩4,695 | ₩4,525 | ₩4,535 | -2.47% | 29.9만 |
|---|
| 2025.10.16 | ₩4,700 | ₩4,870 | ₩4,580 | ₩4,685 | -0.32% | 43.4만 |
|---|
| 2025.10.15 | ₩4,420 | ₩4,750 | ₩4,420 | ₩4,700 | +6.33% | 55.5만 |
|---|
| 2025.10.14 | ₩4,515 | ₩4,550 | ₩4,400 | ₩4,460 | -1.22% | 27.8만 |
|---|
| 2025.10.13 | ₩4,405 | ₩4,540 | ₩4,400 | ₩4,515 | +2.50% | 51.5만 |
|---|
| 2025.10.10 | ₩4,670 | ₩4,690 | ₩4,440 | ₩4,575 | -2.03% | 51.3만 |
|---|