시장 데이터를 불러오는 중
전체 종목
삼화전자공업 과거 주가
011230.KS · KOSPI
주요 제품·사업: 전자부품(페라이트 코어,SMPS,편향요크(DY),고압변성기(FBT)용코어) 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
011230.KS · KOSPI
주요 제품·사업: 전자부품(페라이트 코어,SMPS,편향요크(DY),고압변성기(FBT)용코어) 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,640 | ₩2,640 | ₩2,545 | ₩2,565 | -2.84% | 11.5만 |
| 2026.10.07 | ₩2,690 | ₩2,690 | ₩2,615 | ₩2,625 | -2.42% | 10.4만 |
| 2026.10.06 | ₩2,685 | ₩2,765 | ₩2,670 | ₩2,680 | -0.19% | 15.8만 |
| 2026.10.02 | ₩2,670 | ₩2,710 | ₩2,660 | ₩2,680 | +0.37% | 15.6만 |
| 2026.10.01 | ₩2,640 | ₩2,705 | ₩2,600 | ₩2,700 | +2.27% | 19.1만 |
| 2026.09.30 | ₩2,705 | ₩2,720 | ₩2,635 | ₩2,660 | -1.66% | 12.2만 |
| 2026.09.29 | ₩2,660 | ₩2,685 | ₩2,600 | ₩2,675 | +0.56% | 14.3만 |
| 2026.09.28 | ₩2,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,660 |
| ₩2,660 |
| -2.21% |
| 10.1만 |
| 2026.09.23 | ₩2,730 | ₩2,730 | ₩2,645 | ₩2,680 | -1.83% | 10.2만 |
|---|
| 2026.09.22 | ₩2,790 | ₩2,840 | ₩2,690 | ₩2,690 | -3.58% | 28.4만 |
|---|
| 2026.09.21 | ₩2,740 | ₩2,870 | ₩2,710 | ₩2,760 | +0.73% | 57만 |
|---|
| 2026.09.18 | ₩2,710 | ₩2,750 | ₩2,650 | ₩2,735 | +0.92% | 30.4만 |
|---|
| 2026.09.17 | ₩2,705 | ₩2,720 | ₩2,650 | ₩2,675 | -1.11% | 15.2만 |
|---|
| 2026.09.16 | ₩2,670 | ₩2,720 | ₩2,620 | ₩2,700 | +1.12% | 21만 |
|---|
| 2026.09.15 | ₩2,765 | ₩2,795 | ₩2,640 | ₩2,670 | -3.44% | 28.8만 |
|---|
| 2026.09.14 | ₩2,640 | ₩2,850 | ₩2,565 | ₩2,745 | +3.98% | 129.9만 |
|---|
| 2026.09.11 | ₩2,480 | ₩3,100 | ₩2,450 | ₩2,640 | +6.45% | 399.3만 |
|---|
| 2026.09.10 | ₩2,550 | ₩2,570 | ₩2,490 | ₩2,510 | -1.57% | 11.5만 |
|---|
| 2026.09.09 | ₩2,560 | ₩2,585 | ₩2,530 | ₩2,550 | -0.39% | 20.2만 |
|---|
| 2026.09.08 | ₩2,580 | ₩2,630 | ₩2,527 | ₩2,560 | -0.78% | 15.2만 |
|---|
| 2026.09.07 | ₩2,600 | ₩2,620 | ₩2,555 | ₩2,580 | -0.77% | 10.1만 |
|---|
| 2026.09.04 | ₩2,560 | ₩2,625 | ₩2,560 | ₩2,575 | +0.59% | 9.2만 |
|---|
| 2026.09.03 | ₩2,600 | ₩2,645 | ₩2,535 | ₩2,570 | -1.15% | 12.1만 |
|---|
| 2026.09.02 | ₩2,530 | ₩2,665 | ₩2,510 | ₩2,585 | +2.17% | 17.8만 |
|---|
| 2026.09.01 | ₩2,615 | ₩2,685 | ₩2,555 | ₩2,585 | -1.15% | 14.7만 |
|---|
| 2026.08.31 | ₩2,635 | ₩2,640 | ₩2,550 | ₩2,610 | -0.95% | 10.7만 |
|---|
| 2026.08.28 | ₩2,660 | ₩2,765 | ₩2,635 | ₩2,660 | 0.00% | 18.2만 |
|---|
| 2026.08.27 | ₩2,685 | ₩2,750 | ₩2,610 | ₩2,665 | -0.74% | 14.1만 |
|---|
| 2026.08.26 | ₩2,635 | ₩2,695 | ₩2,600 | ₩2,660 | +0.95% | 13.3만 |
|---|
| 2026.08.25 | ₩2,550 | ₩2,650 | ₩2,410 | ₩2,635 | +3.33% | 22만 |
|---|
| 2026.08.24 | ₩2,685 | ₩2,685 | ₩2,560 | ₩2,590 | -3.54% | 22.7만 |
|---|
| 2026.08.21 | ₩2,680 | ₩2,700 | ₩2,580 | ₩2,620 | -2.24% | 25.8만 |
|---|
| 2026.08.20 | ₩2,750 | ₩2,790 | ₩2,670 | ₩2,730 | -0.73% | 19.6만 |
|---|
| 2026.08.19 | ₩2,740 | ₩2,790 | ₩2,650 | ₩2,680 | -2.19% | 39.3만 |
|---|
| 2026.08.18 | ₩2,975 | ₩2,985 | ₩2,780 | ₩2,785 | -6.39% | 44.9만 |
|---|
| 2026.08.14 | ₩3,020 | ₩3,040 | ₩2,850 | ₩2,970 | -1.66% | 61.1만 |
|---|
| 2026.08.13 | ₩3,105 | ₩3,345 | ₩2,935 | ₩2,960 | -4.67% | 303만 |
|---|
| 2026.08.12 | ₩2,905 | ₩3,260 | ₩2,800 | ₩3,000 | +3.27% | 197만 |
|---|
| 2026.08.11 | ₩2,740 | ₩2,940 | ₩2,675 | ₩2,840 | +3.65% | 98.4만 |
|---|
| 2026.08.10 | ₩2,710 | ₩2,765 | ₩2,690 | ₩2,735 | +0.92% | 42.3만 |
|---|
| 2026.08.07 | ₩2,730 | ₩2,790 | ₩2,605 | ₩2,685 | -1.65% | 39.8만 |
|---|
| 2026.08.06 | ₩2,820 | ₩2,930 | ₩2,700 | ₩2,700 | -4.26% | 52.4만 |
|---|
| 2026.08.05 | ₩2,830 | ₩2,970 | ₩2,805 | ₩2,875 | +1.59% | 116.3만 |
|---|
| 2026.08.04 | ₩2,750 | ₩2,790 | ₩2,670 | ₩2,720 | -1.09% | 47.4만 |
|---|
| 2026.08.03 | ₩2,590 | ₩2,790 | ₩2,585 | ₩2,665 | +2.90% | 54.4만 |
|---|
| 2026.07.31 | ₩2,730 | ₩2,960 | ₩2,615 | ₩2,665 | -2.38% | 150.6만 |
|---|
| 2026.07.30 | ₩2,575 | ₩2,620 | ₩2,440 | ₩2,485 | -3.50% | 44.6만 |
|---|
| 2026.07.29 | ₩2,750 | ₩2,795 | ₩2,400 | ₩2,580 | -6.18% | 69.8만 |
|---|
| 2026.07.28 | ₩2,770 | ₩2,850 | ₩2,630 | ₩2,680 | -3.25% | 54.2만 |
|---|
| 2026.07.27 | ₩2,750 | ₩2,950 | ₩2,700 | ₩2,915 | +6.00% | 120.8만 |
|---|
| 2026.07.24 | ₩2,965 | ₩2,985 | ₩2,655 | ₩2,670 | -9.95% | 146.7만 |
|---|
| 2026.07.23 | ₩2,730 | ₩3,370 | ₩2,730 | ₩2,885 | +5.68% | 856.1만 |
|---|
| 2026.07.22 | ₩2,880 | ₩2,970 | ₩2,595 | ₩2,595 | -9.90% | 79.2만 |
|---|
| 2026.07.21 | ₩2,650 | ₩2,720 | ₩2,460 | ₩2,700 | +1.89% | 58만 |
|---|
| 2026.07.20 | ₩2,650 | ₩2,750 | ₩2,455 | ₩2,585 | -2.45% | 49.4만 |
|---|
| 2026.07.16 | ₩2,900 | ₩2,900 | ₩2,710 | ₩2,750 | -5.17% | 55.6만 |
|---|
| 2026.07.15 | ₩3,085 | ₩3,150 | ₩2,920 | ₩3,000 | -2.76% | 89.2만 |
|---|
| 2026.07.14 | ₩3,180 | ₩3,185 | ₩2,815 | ₩2,965 | -6.76% | 110.9만 |
|---|
| 2026.07.13 | ₩3,385 | ₩3,475 | ₩3,010 | ₩3,135 | -7.39% | 124만 |
|---|
| 2026.07.10 | ₩3,440 | ₩3,535 | ₩3,255 | ₩3,475 | +1.02% | 229.6만 |
|---|
| 2026.07.09 | ₩3,225 | ₩3,730 | ₩3,035 | ₩3,275 | +1.55% | 473.6만 |
|---|
| 2026.07.08 | ₩3,360 | ₩3,425 | ₩3,000 | ₩3,080 | -8.33% | 164.2만 |
|---|
| 2026.07.07 | ₩3,375 | ₩4,060 | ₩3,320 | ₩3,445 | +2.07% | 557.7만 |
|---|
| 2026.07.06 | ₩3,850 | ₩4,320 | ₩3,325 | ₩3,395 | -11.82% | 1612.2만 |
|---|
| 2026.07.03 | ₩2,750 | ₩3,575 | ₩2,710 | ₩3,575 | +30.00% | 1233.9만 |
|---|
| 2026.07.02 | ₩2,940 | ₩3,035 | ₩2,735 | ₩2,750 | -6.46% | 125.2만 |
|---|
| 2026.07.01 | ₩3,450 | ₩3,660 | ₩2,955 | ₩3,070 | -11.01% | 734.1만 |
|---|
| 2026.06.30 | ₩2,500 | ₩3,195 | ₩2,445 | ₩3,195 | +27.80% | 636.7만 |
|---|
| 2026.06.29 | ₩2,400 | ₩2,490 | ₩2,320 | ₩2,460 | +2.50% | 64.8만 |
|---|
| 2026.06.26 | ₩2,460 | ₩2,680 | ₩2,320 | ₩2,400 | -2.44% | 97.8만 |
|---|
| 2026.06.25 | ₩2,780 | ₩3,300 | ₩2,430 | ₩2,460 | -11.51% | 379.4만 |
|---|
| 2026.06.24 | ₩2,775 | ₩2,885 | ₩2,570 | ₩2,640 | -4.86% | 90.4만 |
|---|
| 2026.06.23 | ₩3,280 | ₩3,345 | ₩2,805 | ₩2,825 | -13.87% | 175만 |
|---|
| 2026.06.22 | ₩3,680 | ₩4,000 | ₩3,070 | ₩3,275 | -11.01% | 443.9만 |
|---|
| 2026.06.19 | ₩3,910 | ₩4,820 | ₩3,800 | ₩3,845 | -1.66% | 1965.6만 |
|---|
| 2026.06.18 | ₩2,940 | ₩3,740 | ₩2,850 | ₩3,740 | +27.21% | 371.8만 |
|---|
| 2026.06.17 | ₩3,150 | ₩3,300 | ₩2,850 | ₩2,880 | -8.57% | 225.8만 |
|---|
| 2026.06.16 | ₩3,090 | ₩3,735 | ₩2,915 | ₩3,195 | +3.40% | 1330.6만 |
|---|
| 2026.06.15 | ₩2,235 | ₩2,875 | ₩2,215 | ₩2,875 | +28.64% | 284.4만 |
|---|
| 2026.06.12 | ₩2,300 | ₩2,350 | ₩2,185 | ₩2,215 | -3.70% | 50.8만 |
|---|
| 2026.06.11 | ₩2,135 | ₩2,490 | ₩2,105 | ₩2,200 | +3.04% | 179.7만 |
|---|
| 2026.06.10 | ₩2,275 | ₩2,325 | ₩2,095 | ₩2,195 | -3.52% | 649 |
|---|
| 2026.06.09 | ₩2,390 | ₩2,455 | ₩2,230 | ₩2,335 | -2.30% | 82.8만 |
|---|
| 2026.06.08 | ₩2,275 | ₩2,460 | ₩2,240 | ₩2,350 | +3.30% | 48.7만 |
|---|
| 2026.06.05 | ₩2,620 | ₩2,645 | ₩2,390 | ₩2,550 | -2.67% | 125.8만 |
|---|
| 2026.06.04 | ₩2,785 | ₩3,000 | ₩2,510 | ₩2,725 | -2.15% | 209.6만 |
|---|
| 2026.06.02 | ₩2,765 | ₩2,895 | ₩2,665 | ₩2,775 | +0.36% | 78.9만 |
|---|
| 2026.06.01 | ₩3,235 | ₩3,235 | ₩2,810 | ₩2,860 | -11.59% | 100.1만 |
|---|
| 2026.05.29 | ₩3,905 | ₩3,905 | ₩3,335 | ₩3,365 | -13.83% | 141.9만 |
|---|
| 2026.05.28 | ₩3,300 | ₩4,485 | ₩3,100 | ₩3,905 | +18.33% | 2484.1만 |
|---|
| 2026.05.27 | ₩4,520 | ₩4,520 | ₩3,610 | ₩3,610 | -20.13% | 1715.3만 |
|---|
| 2026.05.26 | ₩3,070 | ₩3,480 | ₩3,070 | ₩3,480 | +13.36% | 132.1만 |
|---|
| 2026.05.22 | ₩2,190 | ₩2,680 | ₩2,125 | ₩2,680 | +22.37% | 253.2만 |
|---|
| 2026.05.21 | ₩2,120 | ₩2,155 | ₩2,055 | ₩2,065 | -2.59% | 4.5만 |
|---|
| 2026.05.20 | ₩2,175 | ₩2,175 | ₩2,010 | ₩2,050 | -5.75% | 6.6만 |
|---|
| 2026.05.19 | ₩2,155 | ₩2,200 | ₩2,105 | ₩2,175 | +0.93% | 4만 |
|---|
| 2026.05.18 | ₩2,135 | ₩2,205 | ₩2,125 | ₩2,150 | +0.70% | 4.2만 |
|---|
| 2026.05.15 | ₩2,350 | ₩2,350 | ₩2,185 | ₩2,210 | -5.96% | 6.2만 |
|---|
| 2026.05.14 | ₩2,275 | ₩2,340 | ₩2,255 | ₩2,285 | +0.44% | 5만 |
|---|
| 2026.05.13 | ₩2,270 | ₩2,390 | ₩2,200 | ₩2,265 | -0.22% | 8.4만 |
|---|
| 2026.05.12 | ₩2,300 | ₩2,300 | ₩2,200 | ₩2,265 | -1.52% | 11.6만 |
|---|
| 2026.05.11 | ₩2,345 | ₩2,350 | ₩2,230 | ₩2,290 | -2.35% | 13.3만 |
|---|
| 2026.05.08 | ₩2,420 | ₩2,420 | ₩2,330 | ₩2,345 | -3.10% | 4.6만 |
|---|
| 2026.05.07 | ₩2,365 | ₩2,430 | ₩2,305 | ₩2,350 | -0.63% | 7.3만 |
|---|
| 2026.05.06 | ₩2,435 | ₩2,445 | ₩2,360 | ₩2,365 | -2.87% | 12.1만 |
|---|
| 2026.05.04 | ₩2,500 | ₩2,515 | ₩2,445 | ₩2,450 | -2.00% | 12.8만 |
|---|
| 2026.04.30 | ₩2,500 | ₩2,565 | ₩2,485 | ₩2,515 | +0.60% | 6.7만 |
|---|
| 2026.04.29 | ₩2,525 | ₩2,540 | ₩2,465 | ₩2,520 | -0.20% | 8.4만 |
|---|
| 2026.04.28 | ₩2,540 | ₩2,540 | ₩2,485 | ₩2,505 | -1.38% | 6.4만 |
|---|
| 2026.04.27 | ₩2,565 | ₩2,600 | ₩2,500 | ₩2,540 | -0.97% | 15.4만 |
|---|
| 2026.04.24 | ₩2,540 | ₩2,585 | ₩2,540 | ₩2,565 | +0.98% | 5.1만 |
|---|
| 2026.04.23 | ₩2,620 | ₩2,635 | ₩2,540 | ₩2,560 | -2.29% | 8.1만 |
|---|
| 2026.04.22 | ₩2,535 | ₩2,615 | ₩2,530 | ₩2,600 | +2.56% | 9.2만 |
|---|
| 2026.04.21 | ₩2,585 | ₩2,600 | ₩2,510 | ₩2,530 | -2.13% | 10만 |
|---|
| 2026.04.20 | ₩2,610 | ₩2,630 | ₩2,565 | ₩2,585 | -0.96% | 5.2만 |
|---|
| 2026.04.17 | ₩2,615 | ₩2,630 | ₩2,560 | ₩2,610 | -0.19% | 5.1만 |
|---|
| 2026.04.16 | ₩2,585 | ₩2,640 | ₩2,570 | ₩2,615 | +1.16% | 10.4만 |
|---|
| 2026.04.15 | ₩2,600 | ₩2,600 | ₩2,545 | ₩2,585 | -0.58% | 7.9만 |
|---|
| 2026.04.14 | ₩2,650 | ₩2,655 | ₩2,550 | ₩2,565 | -3.21% | 10.6만 |
|---|
| 2026.04.13 | ₩2,505 | ₩2,630 | ₩2,505 | ₩2,600 | +3.79% | 9만 |
|---|
| 2026.04.10 | ₩2,510 | ₩2,590 | ₩2,400 | ₩2,570 | +2.39% | 15.2만 |
|---|
| 2026.04.09 | ₩2,570 | ₩2,570 | ₩2,475 | ₩2,515 | -2.14% | 7.7만 |
|---|
| 2026.04.08 | ₩2,585 | ₩2,610 | ₩2,405 | ₩2,480 | -4.06% | 20.8만 |
|---|
| 2026.04.07 | ₩2,635 | ₩2,680 | ₩2,530 | ₩2,555 | -3.04% | 7.7만 |
|---|
| 2026.04.06 | ₩2,605 | ₩2,680 | ₩2,560 | ₩2,635 | +1.15% | 6.5만 |
|---|
| 2026.04.03 | ₩2,610 | ₩2,680 | ₩2,570 | ₩2,615 | +0.19% | 4.5만 |
|---|
| 2026.04.02 | ₩2,680 | ₩2,740 | ₩2,475 | ₩2,525 | -5.78% | 14.8만 |
|---|
| 2026.04.01 | ₩2,580 | ₩2,790 | ₩2,575 | ₩2,700 | +4.65% | 17만 |
|---|
| 2026.03.31 | ₩2,605 | ₩2,605 | ₩2,455 | ₩2,575 | -1.15% | 4.9만 |
|---|
| 2026.03.30 | ₩2,435 | ₩2,625 | ₩2,420 | ₩2,605 | +6.98% | 6.2만 |
|---|
| 2026.03.27 | ₩2,525 | ₩2,560 | ₩2,465 | ₩2,550 | +0.99% | 1.8만 |
|---|
| 2026.03.26 | ₩2,620 | ₩2,625 | ₩2,505 | ₩2,545 | -2.86% | 6.2만 |
|---|
| 2026.03.25 | ₩2,585 | ₩2,635 | ₩2,500 | ₩2,620 | +1.35% | 3.9만 |
|---|
| 2026.03.24 | ₩2,540 | ₩2,597 | ₩2,400 | ₩2,585 | +1.77% | 4.8만 |
|---|
| 2026.03.23 | ₩2,640 | ₩2,655 | ₩2,480 | ₩2,490 | -5.68% | 7.2만 |
|---|
| 2026.03.20 | ₩2,660 | ₩2,660 | ₩2,545 | ₩2,605 | -2.07% | 5.6만 |
|---|
| 2026.03.19 | ₩2,675 | ₩2,675 | ₩2,600 | ₩2,600 | -2.80% | 5.6만 |
|---|
| 2026.03.18 | ₩2,605 | ₩2,700 | ₩2,600 | ₩2,675 | +2.69% | 11.6만 |
|---|
| 2026.03.17 | ₩2,585 | ₩2,645 | ₩2,580 | ₩2,605 | +0.77% | 4.6만 |
|---|
| 2026.03.16 | ₩2,620 | ₩2,640 | ₩2,530 | ₩2,585 | -1.34% | 5.6만 |
|---|
| 2026.03.13 | ₩2,580 | ₩2,640 | ₩2,530 | ₩2,620 | +1.55% | 6.5만 |
|---|
| 2026.03.12 | ₩2,560 | ₩2,850 | ₩2,470 | ₩2,605 | +1.76% | 26.1만 |
|---|
| 2026.03.11 | ₩2,420 | ₩2,545 | ₩2,420 | ₩2,535 | +4.75% | 4.9만 |
|---|
| 2026.03.10 | ₩2,285 | ₩2,435 | ₩2,275 | ₩2,420 | +5.91% | 7.2만 |
|---|
| 2026.03.09 | ₩2,445 | ₩2,445 | ₩2,250 | ₩2,275 | -6.95% | 13.2만 |
|---|
| 2026.03.06 | ₩2,395 | ₩2,500 | ₩2,300 | ₩2,465 | +2.92% | 11.1만 |
|---|
| 2026.03.05 | ₩2,255 | ₩2,435 | ₩2,255 | ₩2,395 | +6.21% | 24.2만 |
|---|
| 2026.03.04 | ₩2,545 | ₩2,590 | ₩2,170 | ₩2,210 | -13.16% | 45.6만 |
|---|
| 2026.03.03 | ₩2,650 | ₩2,650 | ₩2,545 | ₩2,595 | -2.08% | 21.4만 |
|---|
| 2026.02.27 | ₩2,750 | ₩2,755 | ₩2,650 | ₩2,675 | -2.73% | 24.3만 |
|---|
| 2026.02.26 | ₩2,890 | ₩2,890 | ₩2,760 | ₩2,780 | -3.81% | 16만 |
|---|
| 2026.02.25 | ₩2,890 | ₩2,925 | ₩2,855 | ₩2,880 | -0.35% | 13.5만 |
|---|
| 2026.02.24 | ₩2,870 | ₩2,890 | ₩2,720 | ₩2,880 | +0.35% | 14.8만 |
|---|
| 2026.02.23 | ₩2,725 | ₩2,900 | ₩2,695 | ₩2,870 | +5.32% | 55.9만 |
|---|
| 2026.02.20 | ₩2,730 | ₩2,760 | ₩2,700 | ₩2,725 | -0.18% | 9.9만 |
|---|
| 2026.02.19 | ₩2,785 | ₩2,785 | ₩2,645 | ₩2,750 | -1.26% | 12.2만 |
|---|
| 2026.02.13 | ₩2,835 | ₩2,840 | ₩2,730 | ₩2,785 | -1.76% | 11.8만 |
|---|
| 2026.02.12 | ₩2,920 | ₩2,945 | ₩2,820 | ₩2,845 | -2.57% | 6.1만 |
|---|
| 2026.02.11 | ₩2,850 | ₩2,905 | ₩2,830 | ₩2,875 | +0.88% | 9.7만 |
|---|
| 2026.02.10 | ₩2,815 | ₩2,845 | ₩2,790 | ₩2,825 | +0.36% | 4.5만 |
|---|
| 2026.02.09 | ₩2,815 | ₩2,825 | ₩2,725 | ₩2,815 | 0.00% | 7.3만 |
|---|
| 2026.02.06 | ₩2,815 | ₩2,815 | ₩2,700 | ₩2,765 | -1.78% | 8.8만 |
|---|
| 2026.02.05 | ₩2,850 | ₩2,850 | ₩2,800 | ₩2,815 | -1.23% | 6.4만 |
|---|
| 2026.02.04 | ₩2,880 | ₩2,900 | ₩2,805 | ₩2,880 | 0.00% | 8.3만 |
|---|
| 2026.02.03 | ₩2,820 | ₩2,880 | ₩2,760 | ₩2,880 | +2.13% | 13.2만 |
|---|
| 2026.02.02 | ₩2,895 | ₩2,915 | ₩2,770 | ₩2,810 | -2.94% | 12.4만 |
|---|
| 2026.01.30 | ₩2,985 | ₩2,985 | ₩2,880 | ₩2,915 | -2.35% | 16.6만 |
|---|
| 2026.01.29 | ₩2,975 | ₩2,995 | ₩2,880 | ₩2,980 | +0.17% | 20.3만 |
|---|
| 2026.01.28 | ₩3,000 | ₩3,100 | ₩2,965 | ₩3,000 | 0.00% | 18.6만 |
|---|
| 2026.01.27 | ₩3,025 | ₩3,025 | ₩2,960 | ₩3,000 | -0.83% | 9.3만 |
|---|
| 2026.01.26 | ₩3,000 | ₩3,050 | ₩2,970 | ₩3,000 | 0.00% | 11.9만 |
|---|
| 2026.01.23 | ₩3,030 | ₩3,030 | ₩2,920 | ₩2,965 | -2.15% | 13.6만 |
|---|
| 2026.01.22 | ₩2,985 | ₩3,090 | ₩2,940 | ₩2,995 | +0.34% | 21.4만 |
|---|
| 2026.01.21 | ₩2,900 | ₩3,185 | ₩2,860 | ₩2,980 | +2.76% | 65만 |
|---|
| 2026.01.20 | ₩2,880 | ₩2,940 | ₩2,815 | ₩2,930 | +1.74% | 9.2만 |
|---|
| 2026.01.19 | ₩2,940 | ₩2,940 | ₩2,840 | ₩2,880 | -2.04% | 12.2만 |
|---|
| 2026.01.16 | ₩3,020 | ₩3,020 | ₩2,915 | ₩2,940 | -2.65% | 12.4만 |
|---|
| 2026.01.15 | ₩2,950 | ₩3,015 | ₩2,900 | ₩3,010 | +2.03% | 16.4만 |
|---|
| 2026.01.14 | ₩2,890 | ₩3,025 | ₩2,890 | ₩2,910 | +0.69% | 11.3만 |
|---|
| 2026.01.13 | ₩3,000 | ₩3,000 | ₩2,890 | ₩2,890 | -3.67% | 10.4만 |
|---|
| 2026.01.12 | ₩2,900 | ₩3,020 | ₩2,820 | ₩2,950 | +1.72% | 20.9만 |
|---|
| 2026.01.09 | ₩2,900 | ₩2,925 | ₩2,825 | ₩2,880 | -0.69% | 16.4만 |
|---|
| 2026.01.08 | ₩3,150 | ₩3,150 | ₩2,910 | ₩2,930 | -6.98% | 40.4만 |
|---|
| 2026.01.07 | ₩2,940 | ₩3,600 | ₩2,885 | ₩3,095 | +5.27% | 363.7만 |
|---|
| 2026.01.06 | ₩2,825 | ₩2,885 | ₩2,785 | ₩2,830 | +0.18% | 4.1만 |
|---|
| 2026.01.05 | ₩2,855 | ₩2,910 | ₩2,775 | ₩2,825 | -1.05% | 5.9만 |
|---|
| 2026.01.02 | ₩2,725 | ₩2,910 | ₩2,715 | ₩2,855 | +4.77% | 11.3만 |
|---|
| 2025.12.30 | ₩2,670 | ₩2,740 | ₩2,670 | ₩2,725 | +2.06% | 5.4만 |
|---|
| 2025.12.29 | ₩2,670 | ₩2,680 | ₩2,590 | ₩2,670 | 0.00% | 4.2만 |
|---|
| 2025.12.26 | ₩2,730 | ₩2,730 | ₩2,600 | ₩2,615 | -4.21% | 7.1만 |
|---|
| 2025.12.24 | ₩2,735 | ₩2,735 | ₩2,660 | ₩2,675 | -2.19% | 4.4만 |
|---|
| 2025.12.23 | ₩2,795 | ₩2,795 | ₩2,665 | ₩2,735 | -2.15% | 3.7만 |
|---|
| 2025.12.22 | ₩2,785 | ₩2,810 | ₩2,735 | ₩2,765 | -0.72% | 2.2만 |
|---|
| 2025.12.19 | ₩2,720 | ₩2,755 | ₩2,620 | ₩2,740 | +0.74% | 5.4만 |
|---|
| 2025.12.18 | ₩2,770 | ₩2,770 | ₩2,640 | ₩2,720 | -1.81% | 4.3만 |
|---|
| 2025.12.17 | ₩2,765 | ₩2,785 | ₩2,755 | ₩2,770 | +0.18% | 1.4만 |
|---|
| 2025.12.16 | ₩2,810 | ₩2,810 | ₩2,735 | ₩2,770 | -1.42% | 3.4만 |
|---|
| 2025.12.15 | ₩2,780 | ₩2,800 | ₩2,765 | ₩2,780 | 0.00% | 4.6만 |
|---|
| 2025.12.12 | ₩2,810 | ₩2,870 | ₩2,795 | ₩2,805 | -0.18% | 3.7만 |
|---|
| 2025.12.11 | ₩2,850 | ₩2,865 | ₩2,805 | ₩2,810 | -1.40% | 4.1만 |
|---|
| 2025.12.10 | ₩2,830 | ₩2,870 | ₩2,780 | ₩2,850 | +0.71% | 5.9만 |
|---|
| 2025.12.09 | ₩2,830 | ₩2,880 | ₩2,780 | ₩2,805 | -0.88% | 5만 |
|---|
| 2025.12.08 | ₩2,870 | ₩2,870 | ₩2,790 | ₩2,830 | -1.39% | 5.2만 |
|---|
| 2025.12.05 | ₩2,845 | ₩2,880 | ₩2,800 | ₩2,880 | +1.23% | 4.4만 |
|---|
| 2025.12.04 | ₩2,885 | ₩2,910 | ₩2,795 | ₩2,830 | -1.91% | 5.5만 |
|---|
| 2025.12.03 | ₩2,905 | ₩2,920 | ₩2,845 | ₩2,885 | -0.69% | 7.3만 |
|---|
| 2025.12.02 | ₩2,900 | ₩2,915 | ₩2,870 | ₩2,905 | +0.17% | 4.8만 |
|---|
| 2025.12.01 | ₩2,880 | ₩2,925 | ₩2,840 | ₩2,880 | 0.00% | 7만 |
|---|
| 2025.11.28 | ₩2,815 | ₩2,880 | ₩2,800 | ₩2,870 | +1.95% | 4.6만 |
|---|
| 2025.11.27 | ₩2,820 | ₩2,855 | ₩2,710 | ₩2,815 | -0.18% | 5.2만 |
|---|
| 2025.11.26 | ₩2,800 | ₩2,830 | ₩2,760 | ₩2,810 | +0.36% | 5만 |
|---|
| 2025.11.25 | ₩2,760 | ₩2,820 | ₩2,760 | ₩2,800 | +1.45% | 3.5만 |
|---|
| 2025.11.24 | ₩2,795 | ₩2,800 | ₩2,720 | ₩2,740 | -1.97% | 4.4만 |
|---|
| 2025.11.21 | ₩2,855 | ₩2,870 | ₩2,760 | ₩2,815 | -1.40% | 6만 |
|---|
| 2025.11.20 | ₩2,770 | ₩2,895 | ₩2,770 | ₩2,895 | +4.51% | 10.9만 |
|---|
| 2025.11.19 | ₩2,785 | ₩2,980 | ₩2,715 | ₩2,790 | +0.18% | 10.4만 |
|---|
| 2025.11.18 | ₩2,845 | ₩2,870 | ₩2,720 | ₩2,730 | -4.04% | 12.8만 |
|---|
| 2025.11.17 | ₩2,955 | ₩2,990 | ₩2,870 | ₩2,880 | -2.54% | 10.9만 |
|---|
| 2025.11.14 | ₩2,985 | ₩3,015 | ₩2,875 | ₩2,955 | -1.01% | 5.6만 |
|---|
| 2025.11.13 | ₩3,045 | ₩3,045 | ₩2,965 | ₩2,985 | -1.97% | 5.5만 |
|---|
| 2025.11.12 | ₩3,005 | ₩3,045 | ₩2,965 | ₩3,000 | -0.17% | 5.4만 |
|---|
| 2025.11.11 | ₩3,005 | ₩3,140 | ₩2,970 | ₩3,000 | -0.17% | 12만 |
|---|
| 2025.11.10 | ₩3,025 | ₩3,050 | ₩2,775 | ₩2,980 | -1.49% | 9.7만 |
|---|
| 2025.11.07 | ₩2,975 | ₩3,070 | ₩2,905 | ₩2,960 | -0.50% | 8.6만 |
|---|
| 2025.11.06 | ₩3,125 | ₩3,125 | ₩2,990 | ₩3,010 | -3.68% | 8.2만 |
|---|
| 2025.11.05 | ₩3,085 | ₩3,120 | ₩2,900 | ₩3,065 | -0.65% | 15.6만 |
|---|
| 2025.11.04 | ₩3,060 | ₩3,155 | ₩2,920 | ₩3,075 | +0.49% | 9.8만 |
|---|
| 2025.11.03 | ₩3,090 | ₩3,140 | ₩3,020 | ₩3,060 | -0.97% | 15.3만 |
|---|
| 2025.10.31 | ₩3,165 | ₩3,200 | ₩3,090 | ₩3,120 | -1.42% | 9.3만 |
|---|
| 2025.10.30 | ₩3,230 | ₩3,265 | ₩3,145 | ₩3,165 | -2.01% | 14.1만 |
|---|
| 2025.10.29 | ₩3,325 | ₩3,350 | ₩3,250 | ₩3,265 | -1.80% | 12.6만 |
|---|
| 2025.10.28 | ₩3,380 | ₩3,435 | ₩3,260 | ₩3,325 | -1.63% | 17.2만 |
|---|
| 2025.10.27 | ₩3,535 | ₩3,535 | ₩3,180 | ₩3,315 | -6.22% | 35.9만 |
|---|
| 2025.10.24 | ₩3,505 | ₩3,535 | ₩3,440 | ₩3,500 | -0.14% | 17.3만 |
|---|
| 2025.10.23 | ₩3,490 | ₩3,560 | ₩3,480 | ₩3,500 | +0.29% | 14.2만 |
|---|
| 2025.10.22 | ₩3,510 | ₩3,520 | ₩3,450 | ₩3,510 | 0.00% | 11.5만 |
|---|
| 2025.10.21 | ₩3,525 | ₩3,555 | ₩3,480 | ₩3,510 | -0.43% | 16.6만 |
|---|
| 2025.10.20 | ₩3,525 | ₩3,540 | ₩3,455 | ₩3,525 | 0.00% | 13.9만 |
|---|
| 2025.10.17 | ₩3,615 | ₩3,615 | ₩3,500 | ₩3,550 | -1.80% | 26.7만 |
|---|
| 2025.10.16 | ₩3,685 | ₩3,690 | ₩3,595 | ₩3,620 | -1.76% | 29.4만 |
|---|
| 2025.10.15 | ₩3,710 | ₩3,810 | ₩3,655 | ₩3,705 | -0.13% | 36만 |
|---|
| 2025.10.14 | ₩4,060 | ₩4,060 | ₩3,690 | ₩3,700 | -8.87% | 136.6만 |
|---|
| 2025.10.13 | ₩3,835 | ₩4,490 | ₩3,740 | ₩4,075 | +6.26% | 798.3만 |
|---|
| 2025.10.10 | ₩3,640 | ₩3,885 | ₩3,600 | ₩3,645 | +0.14% | 55.7만 |
|---|