시장 데이터를 불러오는 중
전체 종목
세보엠이씨 과거 주가
세보엠이씨 · 011560.KQ · KOSDAQ
주요 제품·사업: 건설관련설비,ACESS FLOOR,소음기,CHAMMBER,PFP UNIT,BY-PASS UNIT,DUCT,철구조물
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
세보엠이씨 · 011560.KQ · KOSDAQ
주요 제품·사업: 건설관련설비,ACESS FLOOR,소음기,CHAMMBER,PFP UNIT,BY-PASS UNIT,DUCT,철구조물
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩22,700 | ₩22,700 | ₩21,650 | ₩21,700 | -4.41% | 4.2만 |
| 2026.10.08 | ₩23,750 | ₩23,750 | ₩22,750 | ₩22,950 | -3.37% | 9.7만 |
| 2026.10.07 | ₩24,350 | ₩24,350 | ₩23,250 | ₩23,350 | -4.11% | 5.9만 |
| 2026.10.06 | ₩24,850 | ₩25,400 | ₩24,050 | ₩24,350 | -2.01% | 5.9만 |
| 2026.10.02 | ₩25,800 | ₩25,850 | ₩24,300 | ₩24,400 | -5.43% | 10.9만 |
| 2026.10.01 | ₩23,800 | ₩26,600 | ₩23,450 | ₩25,950 | +9.03% | 31만 |
| 2026.09.30 | ₩23,000 | ₩23,750 | ₩23,000 | ₩23,650 | +2.83% | 3.2만 |
| 2026.09.29 | ₩23,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,600 |
| ₩22,950 |
| -1.71% |
| 4.8만 |
| 2026.09.28 | ₩24,300 | ₩24,550 | ₩23,150 | ₩23,350 | -3.91% | 3.9만 |
|---|
| 2026.09.23 | ₩24,100 | ₩24,850 | ₩23,850 | ₩24,300 | +0.83% | 4.4만 |
|---|
| 2026.09.22 | ₩25,000 | ₩25,250 | ₩23,800 | ₩24,050 | -3.80% | 4.8만 |
|---|
| 2026.09.21 | ₩24,850 | ₩25,050 | ₩24,200 | ₩24,650 | -0.80% | 3.7만 |
|---|
| 2026.09.18 | ₩24,350 | ₩25,050 | ₩24,250 | ₩24,800 | +1.85% | 3.8만 |
|---|
| 2026.09.17 | ₩23,900 | ₩24,950 | ₩23,900 | ₩24,200 | +1.26% | 2.3만 |
|---|
| 2026.09.16 | ₩23,900 | ₩24,300 | ₩23,500 | ₩23,900 | 0.00% | 2.4만 |
|---|
| 2026.09.15 | ₩24,050 | ₩24,300 | ₩23,500 | ₩23,800 | -1.04% | 2.8만 |
|---|
| 2026.09.14 | ₩24,050 | ₩25,400 | ₩23,250 | ₩24,050 | 0.00% | 10.7만 |
|---|
| 2026.09.11 | ₩23,750 | ₩24,400 | ₩23,100 | ₩24,050 | +1.26% | 2.4만 |
|---|
| 2026.09.10 | ₩24,200 | ₩24,250 | ₩23,000 | ₩23,950 | -1.03% | 6.5만 |
|---|
| 2026.09.09 | ₩24,950 | ₩25,300 | ₩24,150 | ₩24,300 | -2.61% | 4.4만 |
|---|
| 2026.09.08 | ₩26,250 | ₩26,250 | ₩24,400 | ₩24,800 | -5.52% | 10.5만 |
|---|
| 2026.09.07 | ₩24,550 | ₩26,500 | ₩24,000 | ₩26,250 | +6.92% | 6.4만 |
|---|
| 2026.09.04 | ₩24,000 | ₩24,800 | ₩23,500 | ₩24,150 | +0.63% | 2.3만 |
|---|
| 2026.09.03 | ₩24,650 | ₩24,750 | ₩23,650 | ₩23,850 | -3.25% | 2.7만 |
|---|
| 2026.09.02 | ₩24,750 | ₩25,650 | ₩24,450 | ₩24,550 | -0.81% | 3.6만 |
|---|
| 2026.09.01 | ₩26,050 | ₩26,150 | ₩25,050 | ₩25,100 | -3.65% | 6.5만 |
|---|
| 2026.08.31 | ₩26,400 | ₩26,500 | ₩24,500 | ₩26,050 | -1.33% | 8.9만 |
|---|
| 2026.08.28 | ₩23,400 | ₩27,500 | ₩23,200 | ₩26,500 | +13.25% | 23.1만 |
|---|
| 2026.08.27 | ₩23,400 | ₩24,250 | ₩23,000 | ₩23,350 | -0.21% | 4.9만 |
|---|
| 2026.08.26 | ₩22,750 | ₩24,650 | ₩22,150 | ₩23,750 | +4.40% | 8.4만 |
|---|
| 2026.08.25 | ₩21,250 | ₩22,900 | ₩20,850 | ₩22,750 | +7.06% | 3만 |
|---|
| 2026.08.24 | ₩21,650 | ₩21,950 | ₩21,200 | ₩21,700 | +0.23% | 1.7만 |
|---|
| 2026.08.21 | ₩22,800 | ₩22,800 | ₩21,500 | ₩21,600 | -5.26% | 3.5만 |
|---|
| 2026.08.20 | ₩23,050 | ₩24,250 | ₩22,450 | ₩23,100 | +0.22% | 5.7만 |
|---|
| 2026.08.19 | ₩22,500 | ₩23,800 | ₩22,150 | ₩22,850 | +1.56% | 4.2만 |
|---|
| 2026.08.18 | ₩24,150 | ₩25,100 | ₩22,850 | ₩23,300 | -3.52% | 8.1만 |
|---|
| 2026.08.14 | ₩22,000 | ₩24,150 | ₩21,750 | ₩23,950 | +8.86% | 16만 |
|---|
| 2026.08.13 | ₩22,500 | ₩22,650 | ₩21,800 | ₩21,800 | -3.11% | 2.2만 |
|---|
| 2026.08.12 | ₩22,700 | ₩22,700 | ₩22,050 | ₩22,500 | -0.88% | 2.5만 |
|---|
| 2026.08.11 | ₩22,550 | ₩23,500 | ₩22,250 | ₩22,700 | +0.67% | 2.3만 |
|---|
| 2026.08.10 | ₩21,600 | ₩22,800 | ₩21,600 | ₩22,650 | +4.86% | 2.6만 |
|---|
| 2026.08.07 | ₩21,100 | ₩21,900 | ₩20,450 | ₩21,800 | +3.32% | 5.6만 |
|---|
| 2026.08.06 | ₩21,450 | ₩21,450 | ₩20,100 | ₩21,100 | -1.63% | 2.4만 |
|---|
| 2026.08.05 | ₩21,000 | ₩21,400 | ₩20,400 | ₩21,100 | +0.48% | 2.7만 |
|---|
| 2026.08.04 | ₩19,840 | ₩20,950 | ₩19,550 | ₩20,600 | +3.83% | 1.8만 |
|---|
| 2026.08.03 | ₩19,670 | ₩20,400 | ₩19,670 | ₩19,950 | +1.42% | 2.1만 |
|---|
| 2026.07.31 | ₩19,020 | ₩20,400 | ₩18,390 | ₩20,150 | +5.94% | 3.5만 |
|---|
| 2026.07.30 | ₩17,200 | ₩18,690 | ₩17,200 | ₩18,130 | +5.41% | 2.7만 |
|---|
| 2026.07.29 | ₩20,050 | ₩20,500 | ₩17,050 | ₩18,200 | -9.23% | 10.3만 |
|---|
| 2026.07.28 | ₩21,300 | ₩21,500 | ₩19,510 | ₩20,100 | -5.63% | 3.7만 |
|---|
| 2026.07.27 | ₩22,150 | ₩22,500 | ₩21,150 | ₩22,000 | -0.68% | 2.4만 |
|---|
| 2026.07.24 | ₩22,700 | ₩22,700 | ₩21,750 | ₩21,800 | -3.96% | 1.9만 |
|---|
| 2026.07.23 | ₩21,500 | ₩23,100 | ₩21,450 | ₩23,000 | +6.98% | 3.3만 |
|---|
| 2026.07.22 | ₩22,800 | ₩22,800 | ₩21,350 | ₩21,350 | -6.36% | 2.8만 |
|---|
| 2026.07.21 | ₩20,800 | ₩22,100 | ₩20,500 | ₩21,950 | +5.53% | 3.2만 |
|---|
| 2026.07.20 | ₩21,900 | ₩22,450 | ₩21,000 | ₩21,200 | -3.20% | 3.4만 |
|---|
| 2026.07.16 | ₩22,500 | ₩22,650 | ₩21,750 | ₩21,950 | -2.44% | 2.1만 |
|---|
| 2026.07.15 | ₩22,900 | ₩23,700 | ₩22,550 | ₩22,550 | -1.53% | 3.4만 |
|---|
| 2026.07.14 | ₩23,300 | ₩23,400 | ₩21,600 | ₩22,000 | -5.58% | 8.6만 |
|---|
| 2026.07.13 | ₩24,900 | ₩25,300 | ₩22,700 | ₩23,300 | -6.43% | 4만 |
|---|
| 2026.07.10 | ₩22,700 | ₩24,200 | ₩22,700 | ₩23,700 | +4.41% | 4.1만 |
|---|
| 2026.07.09 | ₩22,750 | ₩23,650 | ₩22,100 | ₩22,700 | -0.22% | 2.7만 |
|---|
| 2026.07.08 | ₩24,000 | ₩24,100 | ₩22,050 | ₩22,750 | -5.21% | 5.3만 |
|---|
| 2026.07.07 | ₩25,050 | ₩25,600 | ₩23,800 | ₩24,350 | -2.79% | 4.7만 |
|---|
| 2026.07.06 | ₩26,550 | ₩26,900 | ₩24,800 | ₩25,100 | -5.46% | 4.6만 |
|---|
| 2026.07.03 | ₩25,750 | ₩26,250 | ₩24,700 | ₩25,950 | +0.78% | 5.7만 |
|---|
| 2026.07.02 | ₩27,550 | ₩27,850 | ₩25,250 | ₩25,750 | -6.53% | 6.6만 |
|---|
| 2026.07.01 | ₩27,750 | ₩29,300 | ₩27,050 | ₩27,950 | +0.72% | 13.9만 |
|---|
| 2026.06.30 | ₩25,150 | ₩27,650 | ₩24,150 | ₩27,150 | +7.95% | 14만 |
|---|
| 2026.06.29 | ₩22,200 | ₩25,550 | ₩22,200 | ₩25,150 | +13.29% | 16.7만 |
|---|
| 2026.06.26 | ₩20,900 | ₩22,000 | ₩20,150 | ₩21,350 | +2.15% | 5.3만 |
|---|
| 2026.06.25 | ₩21,250 | ₩21,700 | ₩19,900 | ₩20,950 | -1.41% | 8만 |
|---|
| 2026.06.24 | ₩20,550 | ₩21,300 | ₩19,920 | ₩21,200 | +3.16% | 3.1만 |
|---|
| 2026.06.23 | ₩21,750 | ₩21,950 | ₩20,250 | ₩20,550 | -5.52% | 3.8만 |
|---|
| 2026.06.22 | ₩20,700 | ₩21,600 | ₩20,600 | ₩21,350 | +3.14% | 2.3만 |
|---|
| 2026.06.19 | ₩22,650 | ₩22,650 | ₩20,700 | ₩21,150 | -6.62% | 3.8만 |
|---|
| 2026.06.18 | ₩23,150 | ₩23,150 | ₩21,900 | ₩22,550 | -2.59% | 4만 |
|---|
| 2026.06.17 | ₩23,300 | ₩23,300 | ₩22,550 | ₩23,150 | -0.64% | 2.4만 |
|---|
| 2026.06.16 | ₩23,250 | ₩24,050 | ₩22,050 | ₩23,300 | +0.22% | 4.9만 |
|---|
| 2026.06.15 | ₩23,900 | ₩24,850 | ₩22,800 | ₩23,000 | -3.77% | 5.1만 |
|---|
| 2026.06.12 | ₩23,600 | ₩24,700 | ₩23,550 | ₩23,900 | +1.27% | 3.8만 |
|---|
| 2026.06.11 | ₩22,100 | ₩23,400 | ₩21,500 | ₩23,100 | +4.52% | 3.3만 |
|---|
| 2026.06.10 | ₩21,950 | ₩22,950 | ₩21,600 | ₩22,200 | +1.14% | 9 |
|---|
| 2026.06.09 | ₩21,050 | ₩22,500 | ₩21,050 | ₩22,400 | +6.41% | 1.6만 |
|---|
| 2026.06.08 | ₩21,050 | ₩21,900 | ₩20,550 | ₩21,400 | +1.66% | 4.3만 |
|---|
| 2026.06.05 | ₩21,450 | ₩22,500 | ₩20,450 | ₩22,400 | +4.43% | 4.2만 |
|---|
| 2026.06.04 | ₩20,500 | ₩22,250 | ₩20,450 | ₩21,450 | +4.63% | 4.5만 |
|---|
| 2026.06.02 | ₩21,000 | ₩21,050 | ₩19,800 | ₩20,800 | -0.95% | 3.8만 |
|---|
| 2026.06.01 | ₩22,600 | ₩22,750 | ₩20,600 | ₩21,000 | -7.08% | 7.9만 |
|---|
| 2026.05.29 | ₩23,350 | ₩23,400 | ₩21,550 | ₩22,600 | -3.21% | 6.4만 |
|---|
| 2026.05.28 | ₩24,700 | ₩24,850 | ₩22,400 | ₩23,050 | -6.68% | 7.3만 |
|---|
| 2026.05.27 | ₩25,900 | ₩26,850 | ₩24,600 | ₩24,650 | -4.83% | 9만 |
|---|
| 2026.05.26 | ₩25,700 | ₩25,950 | ₩24,150 | ₩25,450 | -0.97% | 4.9만 |
|---|
| 2026.05.22 | ₩23,850 | ₩25,450 | ₩23,850 | ₩25,250 | +5.87% | 5.9만 |
|---|
| 2026.05.21 | ₩23,350 | ₩24,400 | ₩23,350 | ₩23,900 | +2.36% | 4.2만 |
|---|
| 2026.05.20 | ₩23,500 | ₩23,850 | ₩22,650 | ₩23,300 | -0.85% | 4.3만 |
|---|
| 2026.05.19 | ₩23,700 | ₩23,900 | ₩22,800 | ₩23,500 | -0.84% | 6.1만 |
|---|
| 2026.05.18 | ₩24,250 | ₩24,500 | ₩21,600 | ₩23,700 | -2.27% | 10.5만 |
|---|
| 2026.05.15 | ₩22,000 | ₩23,600 | ₩21,900 | ₩23,150 | +5.23% | 15.6만 |
|---|
| 2026.05.14 | ₩21,250 | ₩22,000 | ₩20,900 | ₩21,600 | +1.65% | 6만 |
|---|
| 2026.05.13 | ₩21,200 | ₩22,050 | ₩20,700 | ₩21,250 | +0.24% | 7.2만 |
|---|
| 2026.05.12 | ₩22,500 | ₩22,700 | ₩20,250 | ₩21,250 | -5.56% | 10.9만 |
|---|
| 2026.05.11 | ₩22,150 | ₩24,000 | ₩22,150 | ₩23,000 | +3.84% | 7.1만 |
|---|
| 2026.05.08 | ₩22,050 | ₩22,100 | ₩21,400 | ₩22,100 | +0.23% | 3.1만 |
|---|
| 2026.05.07 | ₩22,000 | ₩22,300 | ₩21,350 | ₩22,250 | +1.14% | 5.5만 |
|---|
| 2026.05.06 | ₩22,650 | ₩23,350 | ₩21,550 | ₩21,950 | -3.09% | 6.9만 |
|---|
| 2026.05.04 | ₩23,800 | ₩23,850 | ₩22,350 | ₩22,650 | -4.83% | 3.7만 |
|---|
| 2026.04.30 | ₩23,600 | ₩24,000 | ₩22,900 | ₩23,500 | -0.42% | 5.4만 |
|---|
| 2026.04.29 | ₩22,450 | ₩23,700 | ₩22,200 | ₩23,600 | +5.12% | 9만 |
|---|
| 2026.04.28 | ₩22,000 | ₩23,350 | ₩22,000 | ₩22,650 | +2.95% | 6.6만 |
|---|
| 2026.04.27 | ₩21,550 | ₩22,000 | ₩20,900 | ₩22,000 | +2.09% | 6.6만 |
|---|
| 2026.04.24 | ₩20,250 | ₩21,400 | ₩20,000 | ₩21,150 | +4.44% | 5.4만 |
|---|
| 2026.04.23 | ₩19,710 | ₩20,600 | ₩19,710 | ₩20,250 | +2.74% | 3.5만 |
|---|
| 2026.04.22 | ₩20,200 | ₩20,250 | ₩19,460 | ₩19,700 | -2.48% | 4.9만 |
|---|
| 2026.04.21 | ₩20,300 | ₩20,400 | ₩19,980 | ₩20,200 | -0.49% | 3만 |
|---|
| 2026.04.20 | ₩20,350 | ₩20,350 | ₩19,850 | ₩20,100 | -1.23% | 3만 |
|---|
| 2026.04.17 | ₩20,300 | ₩20,650 | ₩20,000 | ₩20,500 | +0.99% | 2.9만 |
|---|
| 2026.04.16 | ₩20,850 | ₩20,850 | ₩20,000 | ₩20,300 | -2.64% | 2.8만 |
|---|
| 2026.04.15 | ₩21,450 | ₩21,550 | ₩20,100 | ₩20,850 | -2.80% | 5만 |
|---|
| 2026.04.14 | ₩20,000 | ₩21,150 | ₩19,950 | ₩20,850 | +4.25% | 5.9만 |
|---|
| 2026.04.13 | ₩20,400 | ₩20,500 | ₩19,000 | ₩19,890 | -2.50% | 5.2만 |
|---|
| 2026.04.10 | ₩19,290 | ₩20,800 | ₩19,290 | ₩20,550 | +6.53% | 10.4만 |
|---|
| 2026.04.09 | ₩19,360 | ₩19,500 | ₩18,780 | ₩19,120 | -1.24% | 2.3만 |
|---|
| 2026.04.08 | ₩18,690 | ₩19,370 | ₩18,670 | ₩19,320 | +3.37% | 4.8만 |
|---|
| 2026.04.07 | ₩18,450 | ₩18,750 | ₩17,990 | ₩18,440 | -0.05% | 2.5만 |
|---|
| 2026.04.06 | ₩18,180 | ₩18,350 | ₩17,730 | ₩18,000 | -0.99% | 1.4만 |
|---|
| 2026.04.03 | ₩17,880 | ₩18,310 | ₩17,560 | ₩18,200 | +1.79% | 2.2만 |
|---|
| 2026.04.02 | ₩18,730 | ₩19,250 | ₩17,530 | ₩17,880 | -4.54% | 4.4만 |
|---|
| 2026.04.01 | ₩17,550 | ₩18,790 | ₩17,550 | ₩18,750 | +6.84% | 5.6만 |
|---|
| 2026.03.31 | ₩17,700 | ₩17,700 | ₩17,120 | ₩17,210 | -2.77% | 4.9만 |
|---|
| 2026.03.30 | ₩17,610 | ₩18,380 | ₩17,140 | ₩17,900 | +1.65% | 4.1만 |
|---|
| 2026.03.27 | ₩18,100 | ₩18,290 | ₩17,540 | ₩18,010 | -0.50% | 4.2만 |
|---|
| 2026.03.26 | ₩19,090 | ₩19,090 | ₩17,910 | ₩18,170 | -4.82% | 4.4만 |
|---|
| 2026.03.25 | ₩18,050 | ₩19,180 | ₩18,050 | ₩19,090 | +5.76% | 4.6만 |
|---|
| 2026.03.24 | ₩18,500 | ₩18,600 | ₩17,510 | ₩17,930 | -3.08% | 7.3만 |
|---|
| 2026.03.23 | ₩18,400 | ₩18,600 | ₩17,930 | ₩18,070 | -1.79% | 3.5만 |
|---|
| 2026.03.20 | ₩18,790 | ₩19,850 | ₩18,570 | ₩18,660 | -0.69% | 7.4만 |
|---|
| 2026.03.19 | ₩18,600 | ₩18,850 | ₩18,430 | ₩18,630 | +0.16% | 2.4만 |
|---|
| 2026.03.18 | ₩18,500 | ₩18,790 | ₩18,220 | ₩18,680 | +0.97% | 4.5만 |
|---|
| 2026.03.17 | ₩18,240 | ₩18,440 | ₩17,590 | ₩18,340 | +0.55% | 4.9만 |
|---|
| 2026.03.16 | ₩17,970 | ₩17,970 | ₩17,200 | ₩17,780 | -1.06% | 4.1만 |
|---|
| 2026.03.13 | ₩17,790 | ₩18,050 | ₩17,210 | ₩17,990 | +1.12% | 2.6만 |
|---|
| 2026.03.12 | ₩17,770 | ₩18,420 | ₩17,400 | ₩17,820 | +0.28% | 4.4만 |
|---|
| 2026.03.11 | ₩17,840 | ₩18,100 | ₩17,410 | ₩17,760 | -0.45% | 4.6만 |
|---|
| 2026.03.10 | ₩17,700 | ₩17,850 | ₩17,050 | ₩17,690 | -0.06% | 5.7만 |
|---|
| 2026.03.09 | ₩17,690 | ₩17,690 | ₩16,300 | ₩17,150 | -3.05% | 8.5만 |
|---|
| 2026.03.06 | ₩17,720 | ₩18,610 | ₩17,440 | ₩18,500 | +4.40% | 8만 |
|---|
| 2026.03.05 | ₩17,470 | ₩18,440 | ₩16,990 | ₩17,870 | +2.29% | 8.6만 |
|---|
| 2026.03.04 | ₩17,700 | ₩17,710 | ₩16,100 | ₩16,830 | -4.92% | 14.6만 |
|---|
| 2026.03.03 | ₩18,290 | ₩19,100 | ₩17,700 | ₩18,120 | -0.93% | 14.2만 |
|---|
| 2026.02.27 | ₩17,770 | ₩18,790 | ₩17,450 | ₩18,290 | +2.93% | 12.7만 |
|---|
| 2026.02.26 | ₩18,310 | ₩19,500 | ₩17,730 | ₩17,980 | -1.80% | 28.9만 |
|---|
| 2026.02.25 | ₩16,400 | ₩18,040 | ₩16,400 | ₩17,590 | +7.26% | 40.6만 |
|---|
| 2026.02.24 | ₩15,800 | ₩16,190 | ₩15,550 | ₩16,160 | +2.28% | 6.1만 |
|---|
| 2026.02.23 | ₩16,190 | ₩16,200 | ₩15,600 | ₩15,800 | -2.41% | 4만 |
|---|
| 2026.02.20 | ₩15,350 | ₩16,150 | ₩15,050 | ₩15,750 | +2.61% | 6.1만 |
|---|
| 2026.02.19 | ₩15,300 | ₩15,480 | ₩15,000 | ₩15,320 | +0.13% | 2.7만 |
|---|
| 2026.02.13 | ₩15,050 | ₩15,250 | ₩14,900 | ₩15,200 | +1.00% | 2.6만 |
|---|
| 2026.02.12 | ₩15,170 | ₩15,340 | ₩14,790 | ₩15,180 | +0.07% | 2.2만 |
|---|
| 2026.02.11 | ₩15,280 | ₩15,280 | ₩14,930 | ₩14,930 | -2.29% | 1만 |
|---|
| 2026.02.10 | ₩15,380 | ₩15,380 | ₩14,960 | ₩15,170 | -1.37% | 1.7만 |
|---|
| 2026.02.09 | ₩14,790 | ₩15,390 | ₩14,770 | ₩15,170 | +2.57% | 5.8만 |
|---|
| 2026.02.06 | ₩14,660 | ₩14,950 | ₩14,030 | ₩14,700 | +0.27% | 3만 |
|---|
| 2026.02.05 | ₩14,800 | ₩15,040 | ₩14,670 | ₩14,830 | +0.20% | 2.8만 |
|---|
| 2026.02.04 | ₩15,230 | ₩15,230 | ₩14,860 | ₩15,040 | -1.25% | 2.3만 |
|---|
| 2026.02.03 | ₩14,850 | ₩15,210 | ₩14,630 | ₩15,110 | +1.75% | 3.6만 |
|---|
| 2026.02.02 | ₩14,990 | ₩15,090 | ₩14,200 | ₩14,530 | -3.07% | 6.3만 |
|---|
| 2026.01.30 | ₩15,090 | ₩15,090 | ₩14,520 | ₩14,990 | -0.66% | 8.1만 |
|---|
| 2026.01.29 | ₩14,900 | ₩15,120 | ₩14,170 | ₩14,890 | -0.07% | 10.8만 |
|---|
| 2026.01.28 | ₩14,050 | ₩14,990 | ₩14,050 | ₩14,680 | +4.48% | 10.4만 |
|---|
| 2026.01.27 | ₩13,620 | ₩14,250 | ₩13,410 | ₩14,040 | +3.08% | 6만 |
|---|
| 2026.01.26 | ₩14,100 | ₩14,100 | ₩13,560 | ₩13,610 | -3.48% | 4.8만 |
|---|
| 2026.01.23 | ₩13,840 | ₩14,440 | ₩13,780 | ₩13,960 | +0.87% | 4.9만 |
|---|
| 2026.01.22 | ₩13,560 | ₩13,980 | ₩13,560 | ₩13,830 | +1.99% | 6.1만 |
|---|
| 2026.01.21 | ₩13,870 | ₩13,870 | ₩13,200 | ₩13,530 | -2.45% | 5.3만 |
|---|
| 2026.01.20 | ₩14,000 | ₩14,050 | ₩13,570 | ₩13,900 | -0.71% | 4.2만 |
|---|
| 2026.01.19 | ₩13,920 | ₩13,950 | ₩13,450 | ₩13,890 | -0.22% | 5.9만 |
|---|
| 2026.01.16 | ₩13,750 | ₩14,300 | ₩13,750 | ₩13,900 | +1.09% | 3.2만 |
|---|
| 2026.01.15 | ₩13,960 | ₩14,130 | ₩13,600 | ₩13,740 | -1.58% | 3.7만 |
|---|
| 2026.01.14 | ₩13,760 | ₩14,140 | ₩13,720 | ₩14,090 | +2.40% | 2.4만 |
|---|
| 2026.01.13 | ₩14,230 | ₩14,270 | ₩13,800 | ₩13,870 | -2.53% | 2.5만 |
|---|
| 2026.01.12 | ₩14,000 | ₩15,320 | ₩13,730 | ₩14,230 | +1.64% | 5.9만 |
|---|
| 2026.01.09 | ₩14,000 | ₩14,330 | ₩13,830 | ₩14,000 | 0.00% | 2.3만 |
|---|
| 2026.01.08 | ₩14,190 | ₩14,200 | ₩13,390 | ₩14,000 | -1.34% | 9.4만 |
|---|
| 2026.01.07 | ₩15,000 | ₩15,080 | ₩14,110 | ₩14,190 | -5.40% | 5만 |
|---|
| 2026.01.06 | ₩15,320 | ₩15,320 | ₩14,950 | ₩14,990 | -2.15% | 6.3만 |
|---|
| 2026.01.05 | ₩14,040 | ₩15,400 | ₩14,040 | ₩15,320 | +9.12% | 16.1만 |
|---|
| 2026.01.02 | ₩14,000 | ₩14,320 | ₩13,530 | ₩13,990 | -0.07% | 3.6만 |
|---|
| 2025.12.30 | ₩13,690 | ₩13,920 | ₩13,530 | ₩13,860 | +1.24% | 1.6만 |
|---|
| 2025.12.29 | ₩13,960 | ₩14,380 | ₩13,500 | ₩13,680 | -2.01% | 5.3만 |
|---|
| 2025.12.26 | ₩14,470 | ₩14,620 | ₩14,400 | ₩14,450 | -0.14% | 2.9만 |
|---|
| 2025.12.24 | ₩14,370 | ₩14,600 | ₩14,290 | ₩14,410 | +0.28% | 1.1만 |
|---|
| 2025.12.23 | ₩14,940 | ₩15,020 | ₩14,310 | ₩14,310 | -4.22% | 3.9만 |
|---|
| 2025.12.22 | ₩15,010 | ₩15,120 | ₩14,830 | ₩14,940 | -0.47% | 2만 |
|---|
| 2025.12.19 | ₩15,040 | ₩15,090 | ₩14,870 | ₩15,010 | -0.20% | 1.9만 |
|---|
| 2025.12.18 | ₩14,950 | ₩15,050 | ₩14,700 | ₩14,900 | -0.33% | 2.6만 |
|---|
| 2025.12.17 | ₩14,850 | ₩14,990 | ₩14,770 | ₩14,950 | +0.67% | 1.8만 |
|---|
| 2025.12.16 | ₩15,000 | ₩15,000 | ₩14,750 | ₩14,850 | -1.00% | 1.4만 |
|---|
| 2025.12.15 | ₩15,000 | ₩15,130 | ₩14,860 | ₩15,000 | 0.00% | 1.1만 |
|---|
| 2025.12.12 | ₩14,910 | ₩15,230 | ₩14,880 | ₩15,150 | +1.61% | 3.4만 |
|---|
| 2025.12.11 | ₩15,040 | ₩15,190 | ₩14,750 | ₩14,910 | -0.86% | 2만 |
|---|
| 2025.12.10 | ₩15,000 | ₩15,030 | ₩14,710 | ₩15,030 | +0.20% | 3만 |
|---|
| 2025.12.09 | ₩14,900 | ₩14,970 | ₩14,590 | ₩14,910 | +0.07% | 2.8만 |
|---|
| 2025.12.08 | ₩15,350 | ₩15,500 | ₩14,620 | ₩14,930 | -2.74% | 7.3만 |
|---|
| 2025.12.05 | ₩15,280 | ₩15,590 | ₩15,280 | ₩15,490 | +1.37% | 1만 |
|---|
| 2025.12.04 | ₩15,500 | ₩15,500 | ₩15,140 | ₩15,400 | -0.65% | 3만 |
|---|
| 2025.12.03 | ₩15,350 | ₩15,400 | ₩15,010 | ₩15,380 | +0.20% | 2만 |
|---|
| 2025.12.02 | ₩15,200 | ₩15,350 | ₩15,010 | ₩15,200 | 0.00% | 1.1만 |
|---|
| 2025.12.01 | ₩15,450 | ₩15,570 | ₩15,000 | ₩15,200 | -1.62% | 3만 |
|---|
| 2025.11.28 | ₩15,760 | ₩15,980 | ₩14,990 | ₩15,520 | -1.52% | 7.5만 |
|---|
| 2025.11.27 | ₩15,690 | ₩15,920 | ₩15,690 | ₩15,870 | +1.15% | 1.7만 |
|---|
| 2025.11.26 | ₩15,570 | ₩15,790 | ₩15,000 | ₩15,780 | +1.35% | 3.7만 |
|---|
| 2025.11.25 | ₩15,920 | ₩16,210 | ₩15,440 | ₩15,570 | -2.20% | 4.1만 |
|---|
| 2025.11.24 | ₩15,820 | ₩16,100 | ₩15,580 | ₩15,740 | -0.51% | 3.9만 |
|---|
| 2025.11.21 | ₩15,750 | ₩15,930 | ₩15,470 | ₩15,800 | +0.32% | 3.7만 |
|---|
| 2025.11.20 | ₩16,000 | ₩16,270 | ₩15,690 | ₩15,960 | -0.25% | 7만 |
|---|
| 2025.11.19 | ₩14,850 | ₩16,400 | ₩14,830 | ₩15,990 | +7.68% | 14.3만 |
|---|
| 2025.11.18 | ₩15,100 | ₩15,350 | ₩14,800 | ₩14,850 | -1.66% | 5.5만 |
|---|
| 2025.11.17 | ₩14,220 | ₩15,070 | ₩14,220 | ₩14,930 | +4.99% | 7.3만 |
|---|
| 2025.11.14 | ₩14,040 | ₩14,450 | ₩14,000 | ₩14,220 | +1.28% | 3.5만 |
|---|
| 2025.11.13 | ₩14,210 | ₩14,730 | ₩14,200 | ₩14,420 | +1.48% | 5.1만 |
|---|
| 2025.11.12 | ₩13,760 | ₩14,240 | ₩13,620 | ₩14,210 | +3.27% | 5.7만 |
|---|
| 2025.11.11 | ₩13,250 | ₩13,790 | ₩13,250 | ₩13,760 | +3.85% | 8만 |
|---|
| 2025.11.10 | ₩12,920 | ₩13,240 | ₩12,920 | ₩13,210 | +2.24% | 3.6만 |
|---|
| 2025.11.07 | ₩13,050 | ₩13,150 | ₩12,700 | ₩12,920 | -1.00% | 6.6만 |
|---|
| 2025.11.06 | ₩12,900 | ₩13,160 | ₩12,840 | ₩13,150 | +1.94% | 2.4만 |
|---|
| 2025.11.05 | ₩12,940 | ₩12,940 | ₩12,470 | ₩12,900 | -0.31% | 4.8만 |
|---|
| 2025.11.04 | ₩12,990 | ₩13,040 | ₩12,800 | ₩12,940 | -0.38% | 3.8만 |
|---|
| 2025.11.03 | ₩13,380 | ₩13,510 | ₩12,950 | ₩13,000 | -2.84% | 5.6만 |
|---|
| 2025.10.31 | ₩12,960 | ₩13,500 | ₩12,830 | ₩13,380 | +3.24% | 5.7만 |
|---|
| 2025.10.30 | ₩12,990 | ₩13,150 | ₩12,840 | ₩12,960 | -0.23% | 2.2만 |
|---|
| 2025.10.29 | ₩12,970 | ₩13,420 | ₩12,860 | ₩12,970 | 0.00% | 5.4만 |
|---|
| 2025.10.28 | ₩13,080 | ₩13,080 | ₩12,860 | ₩12,970 | -0.84% | 2.3만 |
|---|
| 2025.10.27 | ₩13,000 | ₩13,340 | ₩13,000 | ₩13,090 | +0.69% | 1.6만 |
|---|
| 2025.10.24 | ₩13,050 | ₩13,230 | ₩12,970 | ₩13,100 | +0.38% | 1.5만 |
|---|
| 2025.10.23 | ₩13,140 | ₩13,250 | ₩13,000 | ₩13,070 | -0.53% | 3.3만 |
|---|
| 2025.10.22 | ₩13,280 | ₩13,320 | ₩13,050 | ₩13,140 | -1.05% | 4.7만 |
|---|
| 2025.10.21 | ₩13,380 | ₩13,680 | ₩13,240 | ₩13,330 | -0.37% | 4.2만 |
|---|
| 2025.10.20 | ₩13,400 | ₩13,410 | ₩13,160 | ₩13,380 | -0.15% | 2.5만 |
|---|
| 2025.10.17 | ₩13,500 | ₩13,560 | ₩13,290 | ₩13,400 | -0.74% | 2.9만 |
|---|
| 2025.10.16 | ₩13,500 | ₩13,550 | ₩13,370 | ₩13,500 | 0.00% | 2.2만 |
|---|
| 2025.10.15 | ₩13,240 | ₩13,520 | ₩13,070 | ₩13,500 | +1.96% | 4.8만 |
|---|
| 2025.10.14 | ₩13,140 | ₩13,320 | ₩13,000 | ₩13,240 | +0.76% | 3.8만 |
|---|
| 2025.10.13 | ₩13,360 | ₩13,360 | ₩13,040 | ₩13,120 | -1.80% | 2.4만 |
|---|