시장 데이터를 불러오는 중
전체 종목
화신 과거 주가
010690.KS · KOSPI
주요 제품·사업: 자동차엔진부품(ARM류,C/MBR류),자동차부품 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
010690.KS · KOSPI
주요 제품·사업: 자동차엔진부품(ARM류,C/MBR류),자동차부품 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,550 | ₩7,590 | ₩7,400 | ₩7,420 | -1.72% | 8.8만 |
| 2026.10.07 | ₩7,780 | ₩7,780 | ₩7,550 | ₩7,550 | -2.96% | 9.5만 |
| 2026.10.06 | ₩7,710 | ₩7,860 | ₩7,690 | ₩7,730 | +0.26% | 16.6만 |
| 2026.10.02 | ₩7,550 | ₩7,800 | ₩7,550 | ₩7,660 | +1.46% | 19.5만 |
| 2026.10.01 | ₩7,410 | ₩7,570 | ₩7,410 | ₩7,550 | +1.89% | 13.4만 |
| 2026.09.30 | ₩7,400 | ₩7,470 | ₩7,350 | ₩7,350 | -0.68% | 7만 |
| 2026.09.29 | ₩7,410 | ₩7,450 | ₩7,300 | ₩7,330 | -1.08% | 9.7만 |
| 2026.09.28 | ₩7,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,340 |
| ₩7,450 |
| +1.22% |
| 10.2만 |
| 2026.09.23 | ₩7,510 | ₩7,540 | ₩7,300 | ₩7,340 | -2.26% | 16.4만 |
|---|
| 2026.09.22 | ₩7,600 | ₩7,770 | ₩7,500 | ₩7,510 | -1.18% | 16.9만 |
|---|
| 2026.09.21 | ₩7,660 | ₩7,660 | ₩7,490 | ₩7,570 | -1.17% | 7.9만 |
|---|
| 2026.09.18 | ₩7,600 | ₩7,700 | ₩7,560 | ₩7,650 | +0.66% | 8.7만 |
|---|
| 2026.09.17 | ₩7,520 | ₩7,590 | ₩7,460 | ₩7,530 | +0.13% | 6.9만 |
|---|
| 2026.09.16 | ₩7,490 | ₩7,550 | ₩7,400 | ₩7,520 | +0.40% | 7.3만 |
|---|
| 2026.09.15 | ₩7,490 | ₩7,640 | ₩7,440 | ₩7,500 | +0.13% | 8.4만 |
|---|
| 2026.09.14 | ₩7,630 | ₩7,630 | ₩7,460 | ₩7,510 | -1.57% | 10.7만 |
|---|
| 2026.09.11 | ₩7,700 | ₩7,760 | ₩7,650 | ₩7,700 | 0.00% | 9.1만 |
|---|
| 2026.09.10 | ₩7,680 | ₩7,870 | ₩7,650 | ₩7,830 | +1.95% | 12.7만 |
|---|
| 2026.09.09 | ₩7,690 | ₩7,800 | ₩7,670 | ₩7,770 | +1.04% | 8.2만 |
|---|
| 2026.09.08 | ₩7,810 | ₩7,850 | ₩7,670 | ₩7,670 | -1.79% | 15.2만 |
|---|
| 2026.09.07 | ₩7,850 | ₩7,890 | ₩7,770 | ₩7,800 | -0.64% | 13.2만 |
|---|
| 2026.09.04 | ₩7,650 | ₩7,900 | ₩7,600 | ₩7,750 | +1.31% | 24만 |
|---|
| 2026.09.03 | ₩7,730 | ₩7,790 | ₩7,500 | ₩7,590 | -1.81% | 20.3만 |
|---|
| 2026.09.02 | ₩7,800 | ₩7,890 | ₩7,650 | ₩7,650 | -1.92% | 17.5만 |
|---|
| 2026.09.01 | ₩8,030 | ₩8,100 | ₩7,880 | ₩7,940 | -1.12% | 16.1만 |
|---|
| 2026.08.31 | ₩7,920 | ₩8,440 | ₩7,700 | ₩8,020 | +1.26% | 33.6만 |
|---|
| 2026.08.28 | ₩8,020 | ₩8,100 | ₩7,880 | ₩7,920 | -1.25% | 23.2만 |
|---|
| 2026.08.27 | ₩8,360 | ₩8,360 | ₩8,010 | ₩8,020 | -4.07% | 28.7만 |
|---|
| 2026.08.26 | ₩8,350 | ₩8,460 | ₩8,190 | ₩8,250 | -1.20% | 36.5만 |
|---|
| 2026.08.25 | ₩8,320 | ₩8,390 | ₩7,900 | ₩8,350 | +0.36% | 31만 |
|---|
| 2026.08.24 | ₩8,140 | ₩8,390 | ₩8,110 | ₩8,160 | +0.25% | 20.5만 |
|---|
| 2026.08.21 | ₩8,300 | ₩8,320 | ₩8,080 | ₩8,140 | -1.93% | 34.9만 |
|---|
| 2026.08.20 | ₩8,540 | ₩8,580 | ₩8,230 | ₩8,450 | -1.05% | 54만 |
|---|
| 2026.08.19 | ₩8,060 | ₩10,350 | ₩8,060 | ₩8,520 | +5.71% | 446.3만 |
|---|
| 2026.08.18 | ₩8,940 | ₩8,970 | ₩8,310 | ₩8,400 | -6.04% | 48.7만 |
|---|
| 2026.08.14 | ₩9,000 | ₩9,580 | ₩8,870 | ₩9,070 | +0.78% | 194.7만 |
|---|
| 2026.08.13 | ₩8,930 | ₩9,100 | ₩8,710 | ₩8,790 | -1.57% | 33.6만 |
|---|
| 2026.08.12 | ₩8,610 | ₩8,970 | ₩8,500 | ₩8,820 | +2.44% | 27.6만 |
|---|
| 2026.08.11 | ₩8,510 | ₩8,830 | ₩8,470 | ₩8,610 | +1.18% | 31.4만 |
|---|
| 2026.08.10 | ₩8,100 | ₩8,600 | ₩8,050 | ₩8,590 | +6.05% | 32.7만 |
|---|
| 2026.08.07 | ₩8,210 | ₩8,260 | ₩7,900 | ₩8,050 | -1.95% | 19.7만 |
|---|
| 2026.08.06 | ₩8,190 | ₩8,500 | ₩7,990 | ₩8,200 | +0.12% | 32.4만 |
|---|
| 2026.08.05 | ₩7,960 | ₩8,300 | ₩7,950 | ₩8,190 | +2.89% | 33.9만 |
|---|
| 2026.08.04 | ₩7,430 | ₩7,800 | ₩7,350 | ₩7,780 | +4.71% | 38.9만 |
|---|
| 2026.08.03 | ₩7,180 | ₩7,660 | ₩7,000 | ₩7,420 | +3.34% | 40.5만 |
|---|
| 2026.07.31 | ₩7,000 | ₩7,240 | ₩6,970 | ₩7,210 | +3.00% | 35만 |
|---|
| 2026.07.30 | ₩6,650 | ₩7,050 | ₩6,620 | ₩6,720 | +1.05% | 36.3만 |
|---|
| 2026.07.29 | ₩7,190 | ₩7,420 | ₩6,410 | ₩6,750 | -6.12% | 48.9만 |
|---|
| 2026.07.28 | ₩7,530 | ₩7,790 | ₩7,050 | ₩7,130 | -5.31% | 32.2만 |
|---|
| 2026.07.27 | ₩7,840 | ₩8,000 | ₩7,700 | ₩7,810 | -0.38% | 15.8만 |
|---|
| 2026.07.24 | ₩8,200 | ₩8,300 | ₩7,710 | ₩7,730 | -5.73% | 43.4만 |
|---|
| 2026.07.23 | ₩8,040 | ₩8,430 | ₩8,010 | ₩8,340 | +3.73% | 32.2만 |
|---|
| 2026.07.22 | ₩8,110 | ₩8,420 | ₩7,960 | ₩7,970 | -1.73% | 47만 |
|---|
| 2026.07.21 | ₩7,480 | ₩7,950 | ₩7,380 | ₩7,740 | +3.48% | 32.7만 |
|---|
| 2026.07.20 | ₩7,900 | ₩8,030 | ₩7,520 | ₩7,550 | -4.43% | 38.4만 |
|---|
| 2026.07.16 | ₩8,300 | ₩8,400 | ₩7,930 | ₩8,030 | -3.25% | 35.8만 |
|---|
| 2026.07.15 | ₩8,370 | ₩8,520 | ₩8,250 | ₩8,470 | +1.19% | 25.5만 |
|---|
| 2026.07.14 | ₩8,360 | ₩8,370 | ₩7,810 | ₩8,140 | -2.63% | 43.5만 |
|---|
| 2026.07.13 | ₩8,690 | ₩9,140 | ₩8,340 | ₩8,360 | -3.80% | 37.3만 |
|---|
| 2026.07.10 | ₩8,390 | ₩8,990 | ₩8,390 | ₩8,710 | +3.81% | 42.6만 |
|---|
| 2026.07.09 | ₩8,410 | ₩8,660 | ₩8,270 | ₩8,330 | -0.95% | 41.4만 |
|---|
| 2026.07.08 | ₩8,700 | ₩9,040 | ₩8,450 | ₩8,470 | -2.64% | 46.3만 |
|---|
| 2026.07.07 | ₩9,310 | ₩9,460 | ₩8,830 | ₩8,960 | -3.76% | 47.4만 |
|---|
| 2026.07.06 | ₩9,650 | ₩9,790 | ₩9,290 | ₩9,450 | -2.07% | 41.5만 |
|---|
| 2026.07.03 | ₩9,400 | ₩9,780 | ₩9,140 | ₩9,720 | +3.40% | 56.1만 |
|---|
| 2026.07.02 | ₩9,980 | ₩10,280 | ₩9,520 | ₩9,560 | -4.21% | 84.3만 |
|---|
| 2026.07.01 | ₩10,480 | ₩10,600 | ₩10,070 | ₩10,230 | -2.39% | 72만 |
|---|
| 2026.06.30 | ₩11,070 | ₩11,090 | ₩10,420 | ₩10,450 | -5.60% | 43만 |
|---|
| 2026.06.29 | ₩9,960 | ₩11,540 | ₩9,930 | ₩10,980 | +10.24% | 165.5만 |
|---|
| 2026.06.26 | ₩10,500 | ₩10,570 | ₩9,600 | ₩10,050 | -4.29% | 76.4만 |
|---|
| 2026.06.25 | ₩12,080 | ₩12,230 | ₩10,880 | ₩10,930 | -9.52% | 91.3만 |
|---|
| 2026.06.24 | ₩11,600 | ₩12,200 | ₩11,360 | ₩12,100 | +4.31% | 102.7만 |
|---|
| 2026.06.23 | ₩13,250 | ₩13,290 | ₩11,460 | ₩12,000 | -9.43% | 171.3만 |
|---|
| 2026.06.22 | ₩13,160 | ₩13,230 | ₩11,930 | ₩12,510 | -4.94% | 183.7만 |
|---|
| 2026.06.19 | ₩13,110 | ₩14,990 | ₩12,650 | ₩14,330 | +9.31% | 1202.8만 |
|---|
| 2026.06.18 | ₩12,960 | ₩12,970 | ₩11,990 | ₩12,030 | -7.18% | 140.6만 |
|---|
| 2026.06.17 | ₩16,340 | ₩16,720 | ₩13,220 | ₩13,310 | -18.54% | 670.3만 |
|---|
| 2026.06.16 | ₩14,010 | ₩14,010 | ₩13,460 | ₩14,010 | 0.00% | 88.2만 |
|---|
| 2026.06.15 | ₩10,620 | ₩11,170 | ₩10,470 | ₩10,780 | +1.51% | 64.2만 |
|---|
| 2026.06.12 | ₩10,260 | ₩10,870 | ₩10,030 | ₩10,330 | +0.68% | 62.8만 |
|---|
| 2026.06.11 | ₩9,900 | ₩11,300 | ₩9,760 | ₩9,970 | +0.71% | 152.8만 |
|---|
| 2026.06.10 | ₩9,870 | ₩11,440 | ₩9,700 | ₩10,340 | +4.76% | 195 |
|---|
| 2026.06.09 | ₩12,350 | ₩12,360 | ₩10,110 | ₩10,270 | -16.84% | 194만 |
|---|
| 2026.06.08 | ₩11,200 | ₩11,930 | ₩9,530 | ₩11,490 | +2.59% | 495.5만 |
|---|
| 2026.06.05 | ₩9,540 | ₩9,610 | ₩9,090 | ₩9,360 | -1.89% | 22.3만 |
|---|
| 2026.06.04 | ₩9,700 | ₩10,400 | ₩9,700 | ₩9,820 | +1.24% | 17.5만 |
|---|
| 2026.06.02 | ₩10,330 | ₩10,390 | ₩9,800 | ₩10,000 | -3.19% | 38.4만 |
|---|
| 2026.06.01 | ₩11,230 | ₩11,320 | ₩10,410 | ₩10,430 | -7.12% | 64.4만 |
|---|
| 2026.05.29 | ₩11,600 | ₩11,750 | ₩10,930 | ₩11,330 | -2.33% | 35.5만 |
|---|
| 2026.05.28 | ₩12,170 | ₩12,200 | ₩10,950 | ₩11,300 | -7.15% | 39.4만 |
|---|
| 2026.05.27 | ₩12,300 | ₩12,320 | ₩11,540 | ₩11,720 | -4.72% | 45.9만 |
|---|
| 2026.05.26 | ₩13,100 | ₩13,190 | ₩12,380 | ₩12,460 | -4.89% | 35.8만 |
|---|
| 2026.05.22 | ₩12,490 | ₩12,910 | ₩12,060 | ₩12,730 | +1.92% | 43.5만 |
|---|
| 2026.05.21 | ₩11,250 | ₩12,630 | ₩11,250 | ₩12,200 | +8.44% | 68.6만 |
|---|
| 2026.05.20 | ₩11,190 | ₩11,360 | ₩10,740 | ₩10,840 | -3.13% | 29만 |
|---|
| 2026.05.19 | ₩12,120 | ₩12,290 | ₩11,050 | ₩11,380 | -6.11% | 58.1만 |
|---|
| 2026.05.18 | ₩12,730 | ₩12,760 | ₩12,000 | ₩12,400 | -2.59% | 48.4만 |
|---|
| 2026.05.15 | ₩14,850 | ₩15,010 | ₩12,800 | ₩13,160 | -11.38% | 122.1만 |
|---|
| 2026.05.14 | ₩16,180 | ₩16,220 | ₩14,420 | ₩14,700 | -9.15% | 108.3만 |
|---|
| 2026.05.13 | ₩14,870 | ₩15,820 | ₩14,600 | ₩15,550 | +4.57% | 139.1만 |
|---|
| 2026.05.12 | ₩15,140 | ₩16,380 | ₩14,000 | ₩15,270 | +0.86% | 406.3만 |
|---|
| 2026.05.11 | ₩13,540 | ₩14,160 | ₩12,960 | ₩13,560 | +0.15% | 160.8만 |
|---|
| 2026.05.08 | ₩12,500 | ₩13,320 | ₩11,660 | ₩12,890 | +3.12% | 130.6만 |
|---|
| 2026.05.07 | ₩12,580 | ₩13,000 | ₩12,210 | ₩12,230 | -2.78% | 44.5만 |
|---|
| 2026.05.06 | ₩12,550 | ₩12,580 | ₩12,210 | ₩12,320 | -1.83% | 22만 |
|---|
| 2026.05.04 | ₩12,690 | ₩12,730 | ₩12,370 | ₩12,430 | -2.05% | 31.2만 |
|---|
| 2026.04.30 | ₩13,000 | ₩13,000 | ₩12,330 | ₩12,400 | -4.62% | 23.1만 |
|---|
| 2026.04.29 | ₩13,000 | ₩13,050 | ₩12,620 | ₩12,820 | -1.38% | 25.9만 |
|---|
| 2026.04.28 | ₩12,700 | ₩13,360 | ₩12,470 | ₩12,990 | +2.28% | 76.1만 |
|---|
| 2026.04.27 | ₩12,500 | ₩12,880 | ₩12,360 | ₩12,580 | +0.64% | 43만 |
|---|
| 2026.04.24 | ₩12,460 | ₩12,460 | ₩11,940 | ₩12,160 | -2.41% | 24.9만 |
|---|
| 2026.04.23 | ₩13,010 | ₩13,050 | ₩12,150 | ₩12,390 | -4.77% | 38.3만 |
|---|
| 2026.04.22 | ₩13,370 | ₩13,440 | ₩12,560 | ₩12,950 | -3.14% | 119.6만 |
|---|
| 2026.04.21 | ₩11,330 | ₩12,490 | ₩11,330 | ₩12,240 | +8.03% | 77.4만 |
|---|
| 2026.04.20 | ₩11,370 | ₩11,460 | ₩11,190 | ₩11,200 | -1.50% | 13.9만 |
|---|
| 2026.04.17 | ₩11,650 | ₩11,650 | ₩11,220 | ₩11,390 | -2.23% | 24.3만 |
|---|
| 2026.04.16 | ₩11,780 | ₩11,930 | ₩11,550 | ₩11,590 | -1.61% | 29.4만 |
|---|
| 2026.04.15 | ₩11,670 | ₩11,670 | ₩11,250 | ₩11,340 | -2.83% | 18.8만 |
|---|
| 2026.04.14 | ₩10,970 | ₩11,310 | ₩10,920 | ₩11,260 | +2.64% | 17.8만 |
|---|
| 2026.04.13 | ₩10,840 | ₩10,880 | ₩10,640 | ₩10,670 | -1.57% | 20만 |
|---|
| 2026.04.10 | ₩11,520 | ₩11,520 | ₩10,910 | ₩11,060 | -3.99% | 28.4만 |
|---|
| 2026.04.09 | ₩12,350 | ₩12,350 | ₩11,150 | ₩11,210 | -9.23% | 36.6만 |
|---|
| 2026.04.08 | ₩11,060 | ₩11,790 | ₩11,020 | ₩11,740 | +6.15% | 25.4만 |
|---|
| 2026.04.07 | ₩10,880 | ₩10,880 | ₩10,500 | ₩10,600 | -2.57% | 9.6만 |
|---|
| 2026.04.06 | ₩11,000 | ₩11,000 | ₩10,500 | ₩10,630 | -3.36% | 8.3만 |
|---|
| 2026.04.03 | ₩10,870 | ₩10,940 | ₩10,600 | ₩10,820 | -0.46% | 9.6만 |
|---|
| 2026.04.02 | ₩11,500 | ₩11,540 | ₩10,440 | ₩10,510 | -8.61% | 15.6만 |
|---|
| 2026.04.01 | ₩10,810 | ₩11,330 | ₩10,710 | ₩11,280 | +4.35% | 15.2만 |
|---|
| 2026.03.31 | ₩10,570 | ₩10,750 | ₩10,250 | ₩10,310 | -2.46% | 15.8만 |
|---|
| 2026.03.30 | ₩10,800 | ₩10,930 | ₩10,440 | ₩10,800 | 0.00% | 10.5만 |
|---|
| 2026.03.27 | ₩10,960 | ₩11,270 | ₩10,830 | ₩11,210 | +2.28% | 9.3만 |
|---|
| 2026.03.26 | ₩11,750 | ₩11,800 | ₩11,210 | ₩11,320 | -3.66% | 14.5만 |
|---|
| 2026.03.25 | ₩11,610 | ₩12,050 | ₩11,600 | ₩11,820 | +1.81% | 16.9만 |
|---|
| 2026.03.24 | ₩11,900 | ₩11,900 | ₩11,300 | ₩11,470 | -3.61% | 18.4만 |
|---|
| 2026.03.23 | ₩11,880 | ₩11,880 | ₩11,360 | ₩11,360 | -4.38% | 26.8만 |
|---|
| 2026.03.20 | ₩12,040 | ₩12,440 | ₩11,840 | ₩12,250 | +1.74% | 27.1만 |
|---|
| 2026.03.19 | ₩12,250 | ₩12,250 | ₩11,940 | ₩11,960 | -2.37% | 39.2만 |
|---|
| 2026.03.18 | ₩13,210 | ₩13,220 | ₩12,550 | ₩12,610 | -4.54% | 46.3만 |
|---|
| 2026.03.17 | ₩13,330 | ₩13,740 | ₩12,750 | ₩12,750 | -4.35% | 55.1만 |
|---|
| 2026.03.16 | ₩12,570 | ₩12,940 | ₩12,460 | ₩12,910 | +2.70% | 24.4만 |
|---|
| 2026.03.13 | ₩12,300 | ₩12,970 | ₩12,180 | ₩12,760 | +3.74% | 28.3만 |
|---|
| 2026.03.12 | ₩12,700 | ₩12,940 | ₩12,370 | ₩12,730 | +0.24% | 40.5만 |
|---|
| 2026.03.11 | ₩13,470 | ₩13,470 | ₩12,200 | ₩12,510 | -7.13% | 65.7만 |
|---|
| 2026.03.10 | ₩12,880 | ₩13,060 | ₩12,510 | ₩12,740 | -1.09% | 46.2만 |
|---|
| 2026.03.09 | ₩11,600 | ₩11,880 | ₩11,270 | ₩11,880 | +2.41% | 43.8만 |
|---|
| 2026.03.06 | ₩13,000 | ₩13,360 | ₩12,360 | ₩12,800 | -1.54% | 51.7만 |
|---|
| 2026.03.05 | ₩12,530 | ₩13,550 | ₩12,530 | ₩13,210 | +5.43% | 72.6만 |
|---|
| 2026.03.04 | ₩12,700 | ₩13,330 | ₩11,210 | ₩11,550 | -9.06% | 99.9만 |
|---|
| 2026.03.03 | ₩15,130 | ₩15,380 | ₩13,410 | ₩13,480 | -10.91% | 159.9만 |
|---|
| 2026.02.27 | ₩13,510 | ₩15,900 | ₩13,380 | ₩15,530 | +14.95% | 252.8만 |
|---|
| 2026.02.26 | ₩13,860 | ₩14,120 | ₩13,380 | ₩13,950 | +0.65% | 88.4만 |
|---|
| 2026.02.25 | ₩13,440 | ₩14,490 | ₩13,390 | ₩13,820 | +2.83% | 219.2만 |
|---|
| 2026.02.24 | ₩13,150 | ₩13,450 | ₩12,750 | ₩13,150 | 0.00% | 78만 |
|---|
| 2026.02.23 | ₩13,480 | ₩13,920 | ₩12,140 | ₩13,110 | -2.74% | 197.2만 |
|---|
| 2026.02.20 | ₩12,050 | ₩13,740 | ₩11,710 | ₩12,690 | +5.31% | 354.1만 |
|---|
| 2026.02.19 | ₩10,780 | ₩11,750 | ₩10,310 | ₩11,590 | +7.51% | 171.5만 |
|---|
| 2026.02.13 | ₩11,190 | ₩11,410 | ₩10,570 | ₩10,670 | -4.65% | 117.1만 |
|---|
| 2026.02.12 | ₩10,160 | ₩11,690 | ₩10,080 | ₩11,420 | +12.40% | 557.4만 |
|---|
| 2026.02.11 | ₩9,220 | ₩10,280 | ₩9,050 | ₩10,150 | +10.09% | 136.2만 |
|---|
| 2026.02.10 | ₩9,160 | ₩9,340 | ₩9,140 | ₩9,220 | +0.66% | 24.8만 |
|---|
| 2026.02.09 | ₩9,030 | ₩9,060 | ₩8,900 | ₩9,030 | 0.00% | 19만 |
|---|
| 2026.02.06 | ₩8,950 | ₩9,000 | ₩8,560 | ₩8,890 | -0.67% | 27.4만 |
|---|
| 2026.02.05 | ₩9,420 | ₩9,490 | ₩9,060 | ₩9,300 | -1.27% | 30.3만 |
|---|
| 2026.02.04 | ₩9,270 | ₩9,450 | ₩9,170 | ₩9,320 | +0.54% | 23.5만 |
|---|
| 2026.02.03 | ₩9,070 | ₩9,170 | ₩8,870 | ₩9,150 | +0.88% | 36.3만 |
|---|
| 2026.02.02 | ₩9,050 | ₩9,240 | ₩8,900 | ₩8,970 | -0.88% | 33.3만 |
|---|
| 2026.01.30 | ₩9,420 | ₩9,420 | ₩9,140 | ₩9,290 | -1.38% | 31.1만 |
|---|
| 2026.01.29 | ₩9,550 | ₩9,580 | ₩9,150 | ₩9,460 | -0.94% | 42.4만 |
|---|
| 2026.01.28 | ₩9,190 | ₩9,420 | ₩9,050 | ₩9,310 | +1.31% | 51만 |
|---|
| 2026.01.27 | ₩9,010 | ₩9,040 | ₩8,850 | ₩8,980 | -0.33% | 47.3만 |
|---|
| 2026.01.26 | ₩9,350 | ₩9,440 | ₩9,220 | ₩9,310 | -0.43% | 59.3만 |
|---|
| 2026.01.23 | ₩9,780 | ₩9,780 | ₩9,440 | ₩9,550 | -2.35% | 41.2만 |
|---|
| 2026.01.22 | ₩10,230 | ₩10,310 | ₩9,570 | ₩9,730 | -4.89% | 117만 |
|---|
| 2026.01.21 | ₩8,900 | ₩9,900 | ₩8,850 | ₩9,780 | +9.89% | 133.5만 |
|---|
| 2026.01.20 | ₩9,780 | ₩9,820 | ₩9,050 | ₩9,250 | -5.42% | 96.6만 |
|---|
| 2026.01.19 | ₩10,210 | ₩10,270 | ₩9,450 | ₩9,630 | -5.68% | 190만 |
|---|
| 2026.01.16 | ₩8,710 | ₩10,970 | ₩8,650 | ₩9,650 | +10.79% | 628.2만 |
|---|
| 2026.01.15 | ₩8,420 | ₩8,500 | ₩8,320 | ₩8,490 | +0.83% | 17.5만 |
|---|
| 2026.01.14 | ₩8,290 | ₩8,700 | ₩8,170 | ₩8,550 | +3.14% | 35.8만 |
|---|
| 2026.01.13 | ₩8,150 | ₩8,350 | ₩8,120 | ₩8,270 | +1.47% | 23.8만 |
|---|
| 2026.01.12 | ₩8,290 | ₩8,440 | ₩7,980 | ₩8,150 | -1.69% | 21.7만 |
|---|
| 2026.01.09 | ₩7,880 | ₩8,200 | ₩7,780 | ₩8,190 | +3.93% | 25.6만 |
|---|
| 2026.01.08 | ₩8,150 | ₩8,160 | ₩7,770 | ₩7,850 | -3.68% | 20.9만 |
|---|
| 2026.01.07 | ₩8,080 | ₩8,290 | ₩8,000 | ₩8,150 | +0.87% | 24.4만 |
|---|
| 2026.01.06 | ₩8,200 | ₩8,420 | ₩7,980 | ₩8,100 | -1.22% | 33.8만 |
|---|
| 2026.01.05 | ₩8,160 | ₩8,250 | ₩8,060 | ₩8,140 | -0.25% | 16.1만 |
|---|
| 2026.01.02 | ₩8,280 | ₩8,280 | ₩8,080 | ₩8,140 | -1.69% | 12.1만 |
|---|
| 2025.12.30 | ₩8,130 | ₩8,330 | ₩8,130 | ₩8,300 | +2.09% | 11.1만 |
|---|
| 2025.12.29 | ₩8,270 | ₩8,420 | ₩8,150 | ₩8,260 | -0.12% | 11.2만 |
|---|
| 2025.12.26 | ₩8,460 | ₩8,500 | ₩8,200 | ₩8,420 | -0.47% | 18.2만 |
|---|
| 2025.12.24 | ₩8,390 | ₩8,600 | ₩8,310 | ₩8,450 | +0.72% | 16만 |
|---|
| 2025.12.23 | ₩8,620 | ₩8,630 | ₩8,330 | ₩8,370 | -2.90% | 17.2만 |
|---|
| 2025.12.22 | ₩8,530 | ₩8,650 | ₩8,400 | ₩8,620 | +1.06% | 14.5만 |
|---|
| 2025.12.19 | ₩8,450 | ₩8,550 | ₩8,270 | ₩8,470 | +0.24% | 17.2만 |
|---|
| 2025.12.18 | ₩8,520 | ₩8,550 | ₩8,320 | ₩8,390 | -1.53% | 15.2만 |
|---|
| 2025.12.17 | ₩8,560 | ₩8,830 | ₩8,510 | ₩8,680 | +1.40% | 21.9만 |
|---|
| 2025.12.16 | ₩8,900 | ₩8,900 | ₩8,450 | ₩8,520 | -4.27% | 20만 |
|---|
| 2025.12.15 | ₩8,840 | ₩8,930 | ₩8,700 | ₩8,830 | -0.11% | 12.5만 |
|---|
| 2025.12.12 | ₩8,810 | ₩9,020 | ₩8,720 | ₩8,940 | +1.48% | 26.6만 |
|---|
| 2025.12.11 | ₩8,760 | ₩8,820 | ₩8,610 | ₩8,720 | -0.46% | 19.5만 |
|---|
| 2025.12.10 | ₩8,740 | ₩8,860 | ₩8,640 | ₩8,770 | +0.34% | 19.1만 |
|---|
| 2025.12.09 | ₩9,040 | ₩9,120 | ₩8,730 | ₩8,860 | -1.99% | 35.8만 |
|---|
| 2025.12.08 | ₩9,410 | ₩9,410 | ₩8,940 | ₩9,190 | -2.34% | 57.2만 |
|---|
| 2025.12.05 | ₩8,810 | ₩9,350 | ₩8,750 | ₩9,200 | +4.43% | 114만 |
|---|
| 2025.12.04 | ₩8,750 | ₩8,920 | ₩8,680 | ₩8,820 | +0.80% | 54.2만 |
|---|
| 2025.12.03 | ₩8,370 | ₩8,710 | ₩8,310 | ₩8,690 | +3.82% | 46.9만 |
|---|
| 2025.12.02 | ₩8,120 | ₩8,420 | ₩8,120 | ₩8,380 | +3.20% | 37.4만 |
|---|
| 2025.12.01 | ₩8,150 | ₩8,250 | ₩8,060 | ₩8,080 | -0.86% | 16만 |
|---|
| 2025.11.28 | ₩8,000 | ₩8,390 | ₩7,950 | ₩8,150 | +1.88% | 50.9만 |
|---|
| 2025.11.27 | ₩7,830 | ₩8,040 | ₩7,760 | ₩7,970 | +1.79% | 11.8만 |
|---|
| 2025.11.26 | ₩7,580 | ₩7,850 | ₩7,540 | ₩7,850 | +3.56% | 11.6만 |
|---|
| 2025.11.25 | ₩7,640 | ₩7,700 | ₩7,500 | ₩7,550 | -1.18% | 9.6만 |
|---|
| 2025.11.24 | ₩7,630 | ₩7,720 | ₩7,550 | ₩7,590 | -0.52% | 11.7만 |
|---|
| 2025.11.21 | ₩7,600 | ₩7,680 | ₩7,520 | ₩7,570 | -0.39% | 12.2만 |
|---|
| 2025.11.20 | ₩7,700 | ₩7,840 | ₩7,650 | ₩7,800 | +1.30% | 9.3만 |
|---|
| 2025.11.19 | ₩7,700 | ₩7,770 | ₩7,560 | ₩7,650 | -0.65% | 15.3만 |
|---|
| 2025.11.18 | ₩7,990 | ₩8,000 | ₩7,660 | ₩7,660 | -4.13% | 27.7만 |
|---|
| 2025.11.17 | ₩8,190 | ₩8,220 | ₩7,960 | ₩8,040 | -1.83% | 18.2만 |
|---|
| 2025.11.14 | ₩8,000 | ₩8,220 | ₩7,960 | ₩8,110 | +1.38% | 14.5만 |
|---|
| 2025.11.13 | ₩8,220 | ₩8,240 | ₩8,090 | ₩8,150 | -0.85% | 11.4만 |
|---|
| 2025.11.12 | ₩8,100 | ₩8,270 | ₩8,050 | ₩8,260 | +1.98% | 12.6만 |
|---|
| 2025.11.11 | ₩8,060 | ₩8,210 | ₩7,990 | ₩8,100 | +0.50% | 13.2만 |
|---|
| 2025.11.10 | ₩7,740 | ₩8,130 | ₩7,740 | ₩8,050 | +4.01% | 18만 |
|---|
| 2025.11.07 | ₩7,750 | ₩7,910 | ₩7,630 | ₩7,740 | -0.13% | 22.8만 |
|---|
| 2025.11.06 | ₩8,090 | ₩8,090 | ₩7,830 | ₩7,960 | -1.61% | 16.8만 |
|---|
| 2025.11.05 | ₩8,110 | ₩8,150 | ₩7,760 | ₩7,960 | -1.85% | 33.1만 |
|---|
| 2025.11.04 | ₩8,460 | ₩8,460 | ₩8,200 | ₩8,200 | -3.07% | 37.7만 |
|---|
| 2025.11.03 | ₩8,860 | ₩8,870 | ₩8,500 | ₩8,500 | -4.06% | 47.2만 |
|---|
| 2025.10.31 | ₩8,700 | ₩9,070 | ₩8,660 | ₩8,820 | +1.38% | 87.8만 |
|---|
| 2025.10.30 | ₩9,510 | ₩9,520 | ₩8,620 | ₩8,640 | -9.15% | 138.6만 |
|---|
| 2025.10.29 | ₩8,900 | ₩8,930 | ₩8,730 | ₩8,840 | -0.67% | 34.9만 |
|---|
| 2025.10.28 | ₩8,760 | ₩8,840 | ₩8,620 | ₩8,840 | +0.91% | 26.4만 |
|---|
| 2025.10.27 | ₩8,820 | ₩8,920 | ₩8,700 | ₩8,810 | -0.11% | 32.9만 |
|---|
| 2025.10.24 | ₩8,700 | ₩8,840 | ₩8,650 | ₩8,830 | +1.49% | 32만 |
|---|
| 2025.10.23 | ₩8,820 | ₩8,850 | ₩8,660 | ₩8,690 | -1.47% | 29.8만 |
|---|
| 2025.10.22 | ₩8,970 | ₩8,970 | ₩8,590 | ₩8,930 | -0.45% | 42.7만 |
|---|
| 2025.10.21 | ₩8,730 | ₩9,080 | ₩8,650 | ₩8,720 | -0.11% | 101.5만 |
|---|
| 2025.10.20 | ₩8,790 | ₩8,830 | ₩8,380 | ₩8,700 | -1.02% | 57.1만 |
|---|
| 2025.10.17 | ₩8,400 | ₩8,740 | ₩8,340 | ₩8,600 | +2.38% | 81.1만 |
|---|
| 2025.10.16 | ₩8,680 | ₩8,800 | ₩8,330 | ₩8,420 | -3.00% | 148.8만 |
|---|
| 2025.10.15 | ₩8,010 | ₩8,170 | ₩8,000 | ₩8,100 | +1.12% | 13.5만 |
|---|
| 2025.10.14 | ₩7,810 | ₩8,150 | ₩7,810 | ₩8,060 | +3.20% | 30.1만 |
|---|
| 2025.10.13 | ₩7,720 | ₩7,840 | ₩7,630 | ₩7,760 | +0.52% | 10.6만 |
|---|
| 2025.10.10 | ₩7,910 | ₩8,100 | ₩7,710 | ₩7,800 | -1.39% | 14.2만 |
|---|