시장 데이터를 불러오는 중
전체 종목
계양전기 과거 주가
012200.KS · KOSPI
주요 제품·사업: 전동공구(그라인더,드릴,커팅머신 등), 엔진, 자동차용 모터 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
012200.KS · KOSPI
주요 제품·사업: 전동공구(그라인더,드릴,커팅머신 등), 엔진, 자동차용 모터 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,055 | ₩3,060 | ₩3,000 | ₩3,010 | -1.47% | 25.9만 |
| 2026.10.07 | ₩3,180 | ₩3,185 | ₩3,050 | ₩3,060 | -3.77% | 34만 |
| 2026.10.06 | ₩3,125 | ₩3,170 | ₩3,100 | ₩3,145 | +0.64% | 38.6만 |
| 2026.10.02 | ₩3,140 | ₩3,200 | ₩3,080 | ₩3,110 | -0.96% | 53만 |
| 2026.10.01 | ₩3,000 | ₩3,260 | ₩2,970 | ₩3,120 | +4.00% | 104.5만 |
| 2026.09.30 | ₩3,065 | ₩3,105 | ₩2,985 | ₩3,000 | -2.12% | 46.3만 |
| 2026.09.29 | ₩3,130 | ₩3,130 | ₩2,980 | ₩3,060 | -2.24% | 65.2만 |
| 2026.09.28 | ₩3,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,160 |
| ₩3,160 |
| -2.77% |
| 62.4만 |
| 2026.09.23 | ₩3,280 | ₩3,430 | ₩3,180 | ₩3,235 | -1.37% | 303.2만 |
|---|
| 2026.09.22 | ₩3,845 | ₩4,300 | ₩3,780 | ₩3,820 | -0.65% | 82.6만 |
|---|
| 2026.09.21 | ₩3,930 | ₩3,955 | ₩3,750 | ₩3,845 | -2.16% | 44.8만 |
|---|
| 2026.09.18 | ₩3,620 | ₩4,650 | ₩3,620 | ₩3,935 | +8.70% | 569만 |
|---|
| 2026.09.17 | ₩3,580 | ₩3,675 | ₩3,515 | ₩3,610 | +0.84% | 8.2만 |
|---|
| 2026.09.16 | ₩3,600 | ₩3,600 | ₩3,480 | ₩3,580 | -0.56% | 10.5만 |
|---|
| 2026.09.15 | ₩3,500 | ₩3,735 | ₩3,470 | ₩3,530 | +0.86% | 17.2만 |
|---|
| 2026.09.14 | ₩3,575 | ₩3,620 | ₩3,450 | ₩3,465 | -3.08% | 12.2만 |
|---|
| 2026.09.11 | ₩3,595 | ₩3,625 | ₩3,405 | ₩3,575 | -0.56% | 5.4만 |
|---|
| 2026.09.10 | ₩3,630 | ₩3,630 | ₩3,525 | ₩3,625 | -0.14% | 8.8만 |
|---|
| 2026.09.09 | ₩3,615 | ₩3,705 | ₩3,460 | ₩3,620 | +0.14% | 14.4만 |
|---|
| 2026.09.08 | ₩3,700 | ₩3,740 | ₩3,600 | ₩3,600 | -2.70% | 30.7만 |
|---|
| 2026.09.07 | ₩3,620 | ₩3,720 | ₩3,580 | ₩3,670 | +1.38% | 17.3만 |
|---|
| 2026.09.04 | ₩3,505 | ₩3,625 | ₩3,480 | ₩3,600 | +2.71% | 15.1만 |
|---|
| 2026.09.03 | ₩3,535 | ₩3,570 | ₩3,430 | ₩3,490 | -1.27% | 18만 |
|---|
| 2026.09.02 | ₩3,550 | ₩3,635 | ₩3,460 | ₩3,535 | -0.42% | 16.9만 |
|---|
| 2026.09.01 | ₩3,790 | ₩3,795 | ₩3,555 | ₩3,620 | -4.49% | 31.8만 |
|---|
| 2026.08.31 | ₩3,745 | ₩3,800 | ₩3,560 | ₩3,790 | +1.20% | 13.2만 |
|---|
| 2026.08.28 | ₩3,795 | ₩3,830 | ₩3,700 | ₩3,750 | -1.19% | 13.8만 |
|---|
| 2026.08.27 | ₩3,825 | ₩3,950 | ₩3,780 | ₩3,805 | -0.52% | 13.6만 |
|---|
| 2026.08.26 | ₩3,975 | ₩3,975 | ₩3,785 | ₩3,825 | -3.77% | 17.3만 |
|---|
| 2026.08.25 | ₩3,890 | ₩3,950 | ₩3,670 | ₩3,915 | +0.64% | 17.5만 |
|---|
| 2026.08.24 | ₩3,970 | ₩4,045 | ₩3,855 | ₩3,880 | -2.27% | 16.7만 |
|---|
| 2026.08.21 | ₩4,165 | ₩4,165 | ₩3,935 | ₩3,970 | -4.68% | 21.6만 |
|---|
| 2026.08.20 | ₩4,250 | ₩4,365 | ₩4,220 | ₩4,270 | +0.47% | 21.6만 |
|---|
| 2026.08.19 | ₩4,410 | ₩4,500 | ₩4,200 | ₩4,210 | -4.54% | 35.5만 |
|---|
| 2026.08.18 | ₩4,245 | ₩5,270 | ₩4,180 | ₩4,555 | +7.30% | 196.2만 |
|---|
| 2026.08.14 | ₩4,275 | ₩4,475 | ₩4,200 | ₩4,335 | +1.40% | 35.4만 |
|---|
| 2026.08.13 | ₩4,225 | ₩4,380 | ₩4,200 | ₩4,270 | +1.07% | 34만 |
|---|
| 2026.08.12 | ₩4,200 | ₩4,400 | ₩4,110 | ₩4,220 | +0.48% | 31만 |
|---|
| 2026.08.11 | ₩4,180 | ₩4,220 | ₩4,050 | ₩4,200 | +0.48% | 15.2만 |
|---|
| 2026.08.10 | ₩4,060 | ₩4,185 | ₩4,010 | ₩4,180 | +2.96% | 19.3만 |
|---|
| 2026.08.07 | ₩4,120 | ₩4,120 | ₩3,865 | ₩4,005 | -2.79% | 15.7만 |
|---|
| 2026.08.06 | ₩4,160 | ₩4,270 | ₩3,955 | ₩4,055 | -2.52% | 21.4만 |
|---|
| 2026.08.05 | ₩3,910 | ₩4,220 | ₩3,885 | ₩4,115 | +5.24% | 49.5만 |
|---|
| 2026.08.04 | ₩3,685 | ₩3,920 | ₩3,685 | ₩3,775 | +2.44% | 23.5만 |
|---|
| 2026.08.03 | ₩3,555 | ₩3,870 | ₩3,515 | ₩3,660 | +2.95% | 34.7만 |
|---|
| 2026.07.31 | ₩3,550 | ₩3,595 | ₩3,425 | ₩3,555 | +0.14% | 31.5만 |
|---|
| 2026.07.30 | ₩3,300 | ₩3,490 | ₩3,240 | ₩3,280 | -0.61% | 24.6만 |
|---|
| 2026.07.29 | ₩3,650 | ₩3,845 | ₩3,240 | ₩3,390 | -7.12% | 22.8만 |
|---|
| 2026.07.28 | ₩3,900 | ₩3,990 | ₩3,595 | ₩3,630 | -6.92% | 18.9만 |
|---|
| 2026.07.27 | ₩4,100 | ₩4,290 | ₩4,000 | ₩4,010 | -2.20% | 16.3만 |
|---|
| 2026.07.24 | ₩4,165 | ₩4,294 | ₩3,922 | ₩4,036 | -3.09% | 34.8만 |
|---|
| 2026.07.23 | ₩4,132 | ₩4,170 | ₩3,865 | ₩4,170 | +0.92% | 32.5만 |
|---|
| 2026.07.22 | ₩4,151 | ₩4,399 | ₩3,998 | ₩4,013 | -3.33% | 51.4만 |
|---|
| 2026.07.21 | ₩3,707 | ₩4,051 | ₩3,626 | ₩3,898 | +5.15% | 35.8만 |
|---|
| 2026.07.20 | ₩4,046 | ₩4,046 | ₩3,760 | ₩3,817 | -5.66% | 20.2만 |
|---|
| 2026.07.16 | ₩4,550 | ₩4,550 | ₩4,100 | ₩4,280 | -5.93% | 25.3만 |
|---|
| 2026.07.15 | ₩4,440 | ₩4,645 | ₩4,440 | ₩4,585 | +3.27% | 38.7만 |
|---|
| 2026.07.14 | ₩4,310 | ₩4,485 | ₩4,205 | ₩4,385 | +1.74% | 25.3만 |
|---|
| 2026.07.13 | ₩4,710 | ₩4,890 | ₩4,385 | ₩4,435 | -5.84% | 31.7만 |
|---|
| 2026.07.10 | ₩4,290 | ₩5,200 | ₩4,290 | ₩4,755 | +10.84% | 143.9만 |
|---|
| 2026.07.09 | ₩4,325 | ₩4,430 | ₩4,200 | ₩4,215 | -2.54% | 24.3만 |
|---|
| 2026.07.08 | ₩4,325 | ₩4,540 | ₩4,200 | ₩4,320 | -0.12% | 22.8만 |
|---|
| 2026.07.07 | ₩4,750 | ₩4,750 | ₩4,330 | ₩4,470 | -5.89% | 27.5만 |
|---|
| 2026.07.06 | ₩4,990 | ₩5,060 | ₩4,650 | ₩4,750 | -4.81% | 29만 |
|---|
| 2026.07.03 | ₩5,110 | ₩5,110 | ₩4,705 | ₩4,990 | -2.35% | 39.7만 |
|---|
| 2026.07.02 | ₩5,200 | ₩5,300 | ₩4,815 | ₩5,000 | -3.85% | 54만 |
|---|
| 2026.07.01 | ₩5,260 | ₩5,640 | ₩5,230 | ₩5,330 | +1.33% | 94.5만 |
|---|
| 2026.06.30 | ₩5,690 | ₩5,900 | ₩5,150 | ₩5,250 | -7.73% | 82.7만 |
|---|
| 2026.06.29 | ₩5,660 | ₩5,700 | ₩5,100 | ₩5,370 | -5.12% | 122.7만 |
|---|
| 2026.06.26 | ₩5,300 | ₩6,600 | ₩5,210 | ₩5,610 | +5.85% | 829.2만 |
|---|
| 2026.06.25 | ₩6,630 | ₩7,880 | ₩5,340 | ₩5,420 | -18.25% | 1358.6만 |
|---|
| 2026.06.24 | ₩4,830 | ₩6,250 | ₩4,830 | ₩6,250 | +29.40% | 547.4만 |
|---|
| 2026.06.23 | ₩5,230 | ₩5,400 | ₩4,700 | ₩4,815 | -7.93% | 42.9만 |
|---|
| 2026.06.22 | ₩5,450 | ₩5,580 | ₩5,250 | ₩5,360 | -1.65% | 22.8만 |
|---|
| 2026.06.19 | ₩5,940 | ₩5,960 | ₩5,360 | ₩5,490 | -7.58% | 36.6만 |
|---|
| 2026.06.18 | ₩6,220 | ₩6,350 | ₩5,880 | ₩5,940 | -4.50% | 23.6만 |
|---|
| 2026.06.17 | ₩6,180 | ₩6,450 | ₩5,870 | ₩6,220 | +0.65% | 40만 |
|---|
| 2026.06.16 | ₩6,250 | ₩6,330 | ₩6,070 | ₩6,200 | -0.80% | 26.5만 |
|---|
| 2026.06.15 | ₩6,360 | ₩6,550 | ₩6,150 | ₩6,200 | -2.52% | 36.7만 |
|---|
| 2026.06.12 | ₩6,060 | ₩6,400 | ₩6,060 | ₩6,120 | +0.99% | 62.5만 |
|---|
| 2026.06.11 | ₩5,860 | ₩5,930 | ₩5,500 | ₩5,910 | +0.85% | 37.9만 |
|---|
| 2026.06.10 | ₩6,200 | ₩6,220 | ₩5,770 | ₩5,860 | -5.48% | 527 |
|---|
| 2026.06.09 | ₩6,460 | ₩6,530 | ₩6,070 | ₩6,260 | -3.10% | 37.4만 |
|---|
| 2026.06.08 | ₩5,900 | ₩6,680 | ₩5,900 | ₩6,210 | +5.25% | 75.4만 |
|---|
| 2026.06.05 | ₩6,820 | ₩6,900 | ₩6,510 | ₩6,740 | -1.17% | 47.1만 |
|---|
| 2026.06.04 | ₩6,830 | ₩7,060 | ₩6,710 | ₩6,820 | -0.15% | 40.8만 |
|---|
| 2026.06.02 | ₩7,130 | ₩7,360 | ₩6,695 | ₩6,830 | -4.21% | 106.8만 |
|---|
| 2026.06.01 | ₩7,550 | ₩7,730 | ₩7,010 | ₩7,130 | -5.56% | 122.8만 |
|---|
| 2026.05.29 | ₩7,920 | ₩8,740 | ₩7,460 | ₩7,550 | -4.67% | 222.9만 |
|---|
| 2026.05.28 | ₩7,680 | ₩9,600 | ₩7,450 | ₩7,870 | +2.47% | 866.7만 |
|---|
| 2026.05.27 | ₩8,350 | ₩8,400 | ₩7,540 | ₩7,590 | -9.10% | 117.9만 |
|---|
| 2026.05.26 | ₩8,800 | ₩8,990 | ₩8,220 | ₩8,280 | -5.91% | 145.7만 |
|---|
| 2026.05.22 | ₩8,940 | ₩9,200 | ₩8,320 | ₩8,570 | -4.14% | 145.9만 |
|---|
| 2026.05.21 | ₩8,590 | ₩9,500 | ₩8,420 | ₩8,940 | +4.07% | 582.5만 |
|---|
| 2026.05.20 | ₩8,150 | ₩8,340 | ₩7,890 | ₩8,260 | +1.35% | 129만 |
|---|
| 2026.05.19 | ₩8,800 | ₩8,860 | ₩8,090 | ₩8,320 | -5.45% | 122.6만 |
|---|
| 2026.05.18 | ₩9,010 | ₩9,060 | ₩8,200 | ₩8,770 | -2.66% | 178.3만 |
|---|
| 2026.05.15 | ₩10,320 | ₩10,650 | ₩8,860 | ₩9,010 | -12.69% | 457.8만 |
|---|
| 2026.05.14 | ₩12,600 | ₩13,330 | ₩10,210 | ₩10,320 | -18.10% | 1002.6만 |
|---|
| 2026.05.13 | ₩11,910 | ₩13,900 | ₩11,550 | ₩12,380 | +3.95% | 3953.2만 |
|---|
| 2026.05.12 | ₩8,710 | ₩10,990 | ₩8,550 | ₩10,990 | +26.18% | 1758.4만 |
|---|
| 2026.05.11 | ₩7,640 | ₩9,600 | ₩7,260 | ₩8,460 | +10.73% | 2144.1만 |
|---|
| 2026.05.08 | ₩6,540 | ₩8,480 | ₩6,540 | ₩8,480 | +29.66% | 661.1만 |
|---|
| 2026.05.07 | ₩6,820 | ₩6,820 | ₩6,510 | ₩6,530 | -4.25% | 43.6만 |
|---|
| 2026.05.06 | ₩7,140 | ₩7,220 | ₩6,780 | ₩6,820 | -4.48% | 65.4만 |
|---|
| 2026.05.04 | ₩7,070 | ₩7,320 | ₩7,000 | ₩7,130 | +0.85% | 77.3만 |
|---|
| 2026.04.30 | ₩7,390 | ₩7,480 | ₩6,970 | ₩7,000 | -5.28% | 62.8만 |
|---|
| 2026.04.29 | ₩7,020 | ₩7,400 | ₩6,820 | ₩7,150 | +1.85% | 78.9만 |
|---|
| 2026.04.28 | ₩7,350 | ₩7,480 | ₩6,990 | ₩7,020 | -4.49% | 81.8만 |
|---|
| 2026.04.27 | ₩7,060 | ₩7,270 | ₩6,960 | ₩7,170 | +1.56% | 134.3만 |
|---|
| 2026.04.24 | ₩6,850 | ₩7,160 | ₩6,600 | ₩6,870 | +0.29% | 152.6만 |
|---|
| 2026.04.23 | ₩6,480 | ₩7,940 | ₩6,440 | ₩7,070 | +9.10% | 841.9만 |
|---|
| 2026.04.22 | ₩6,500 | ₩6,500 | ₩6,300 | ₩6,380 | -1.85% | 21.4만 |
|---|
| 2026.04.21 | ₩6,700 | ₩6,700 | ₩6,420 | ₩6,500 | -2.99% | 33.3만 |
|---|
| 2026.04.20 | ₩6,680 | ₩6,750 | ₩6,580 | ₩6,590 | -1.35% | 31.4만 |
|---|
| 2026.04.17 | ₩6,890 | ₩6,890 | ₩6,510 | ₩6,680 | -3.05% | 38.2만 |
|---|
| 2026.04.16 | ₩6,900 | ₩6,990 | ₩6,550 | ₩6,690 | -3.04% | 87만 |
|---|
| 2026.04.15 | ₩6,440 | ₩7,450 | ₩6,350 | ₩6,750 | +4.81% | 296만 |
|---|
| 2026.04.14 | ₩6,270 | ₩6,450 | ₩6,230 | ₩6,260 | -0.16% | 33.3만 |
|---|
| 2026.04.13 | ₩6,300 | ₩6,320 | ₩5,920 | ₩6,100 | -3.17% | 33.2만 |
|---|
| 2026.04.10 | ₩6,320 | ₩6,750 | ₩6,300 | ₩6,320 | 0.00% | 49만 |
|---|
| 2026.04.09 | ₩6,580 | ₩6,580 | ₩6,260 | ₩6,300 | -4.26% | 28.2만 |
|---|
| 2026.04.08 | ₩6,430 | ₩6,660 | ₩6,390 | ₩6,460 | +0.47% | 53.2만 |
|---|
| 2026.04.07 | ₩6,610 | ₩6,750 | ₩6,090 | ₩6,200 | -6.20% | 64.4만 |
|---|
| 2026.04.06 | ₩6,900 | ₩7,200 | ₩6,500 | ₩6,600 | -4.35% | 130.7만 |
|---|
| 2026.04.03 | ₩7,250 | ₩7,720 | ₩6,340 | ₩6,830 | -5.79% | 333.3만 |
|---|
| 2026.04.02 | ₩6,530 | ₩8,020 | ₩6,530 | ₩6,680 | +2.30% | 707.2만 |
|---|
| 2026.04.01 | ₩6,430 | ₩7,180 | ₩6,020 | ₩6,260 | -2.64% | 464만 |
|---|
| 2026.03.31 | ₩5,800 | ₩5,800 | ₩5,410 | ₩5,530 | -4.66% | 30.5만 |
|---|
| 2026.03.30 | ₩5,860 | ₩6,010 | ₩5,660 | ₩5,850 | -0.17% | 26.4만 |
|---|
| 2026.03.27 | ₩5,900 | ₩6,100 | ₩5,860 | ₩6,060 | +2.71% | 26만 |
|---|
| 2026.03.26 | ₩6,600 | ₩6,620 | ₩6,000 | ₩6,060 | -8.18% | 38.2만 |
|---|
| 2026.03.25 | ₩6,560 | ₩6,670 | ₩6,450 | ₩6,540 | -0.30% | 24.9만 |
|---|
| 2026.03.24 | ₩6,770 | ₩6,770 | ₩6,400 | ₩6,510 | -3.84% | 21.5만 |
|---|
| 2026.03.23 | ₩6,800 | ₩6,890 | ₩6,430 | ₩6,510 | -4.26% | 36.6만 |
|---|
| 2026.03.20 | ₩6,840 | ₩6,900 | ₩6,720 | ₩6,810 | -0.44% | 31.7만 |
|---|
| 2026.03.19 | ₩7,070 | ₩7,080 | ₩6,800 | ₩6,810 | -3.68% | 46.1만 |
|---|
| 2026.03.18 | ₩7,280 | ₩7,290 | ₩7,040 | ₩7,120 | -2.20% | 44.7만 |
|---|
| 2026.03.17 | ₩7,400 | ₩7,400 | ₩7,150 | ₩7,180 | -2.97% | 40.3만 |
|---|
| 2026.03.16 | ₩7,410 | ₩7,440 | ₩7,030 | ₩7,110 | -4.05% | 46.7만 |
|---|
| 2026.03.13 | ₩7,500 | ₩8,100 | ₩7,300 | ₩7,410 | -1.20% | 56.9만 |
|---|
| 2026.03.12 | ₩7,650 | ₩7,810 | ₩7,400 | ₩7,670 | +0.26% | 51.6만 |
|---|
| 2026.03.11 | ₩7,590 | ₩8,290 | ₩7,430 | ₩7,650 | +0.79% | 169.3만 |
|---|
| 2026.03.10 | ₩7,500 | ₩7,550 | ₩7,180 | ₩7,300 | -2.67% | 57.2만 |
|---|
| 2026.03.09 | ₩7,140 | ₩7,270 | ₩6,870 | ₩7,100 | -0.56% | 49.4만 |
|---|
| 2026.03.06 | ₩7,620 | ₩7,950 | ₩7,090 | ₩7,580 | -0.52% | 79.1만 |
|---|
| 2026.03.05 | ₩7,360 | ₩7,830 | ₩7,270 | ₩7,620 | +3.53% | 130.7만 |
|---|
| 2026.03.04 | ₩7,450 | ₩7,690 | ₩6,560 | ₩6,780 | -8.99% | 184.4만 |
|---|
| 2026.03.03 | ₩8,930 | ₩8,930 | ₩7,910 | ₩7,950 | -10.97% | 256.9만 |
|---|
| 2026.02.27 | ₩8,220 | ₩10,270 | ₩7,630 | ₩9,160 | +11.44% | 1901.5만 |
|---|
| 2026.02.26 | ₩9,520 | ₩9,540 | ₩7,920 | ₩8,250 | -13.34% | 748.9만 |
|---|
| 2026.02.25 | ₩7,200 | ₩9,170 | ₩7,130 | ₩9,170 | +27.36% | 1151.8만 |
|---|
| 2026.02.24 | ₩7,140 | ₩7,190 | ₩6,820 | ₩7,060 | -1.12% | 59.8만 |
|---|
| 2026.02.23 | ₩7,080 | ₩7,290 | ₩6,910 | ₩7,140 | +0.85% | 83.4만 |
|---|
| 2026.02.20 | ₩7,210 | ₩7,280 | ₩7,030 | ₩7,050 | -2.22% | 61.3만 |
|---|
| 2026.02.19 | ₩7,380 | ₩7,570 | ₩7,090 | ₩7,200 | -2.44% | 90.2만 |
|---|
| 2026.02.13 | ₩7,660 | ₩7,730 | ₩7,400 | ₩7,460 | -2.61% | 64.7만 |
|---|
| 2026.02.12 | ₩8,070 | ₩8,080 | ₩7,390 | ₩7,670 | -4.96% | 126.2만 |
|---|
| 2026.02.11 | ₩8,550 | ₩8,600 | ₩7,940 | ₩8,070 | -5.61% | 138.9만 |
|---|
| 2026.02.10 | ₩7,950 | ₩8,560 | ₩7,790 | ₩8,510 | +7.04% | 270.8만 |
|---|
| 2026.02.09 | ₩7,580 | ₩8,410 | ₩7,310 | ₩7,790 | +2.77% | 401.3만 |
|---|
| 2026.02.06 | ₩7,510 | ₩7,510 | ₩7,030 | ₩7,460 | -0.67% | 77.3만 |
|---|
| 2026.02.05 | ₩7,830 | ₩7,830 | ₩7,410 | ₩7,600 | -2.94% | 85.1만 |
|---|
| 2026.02.04 | ₩8,040 | ₩8,225 | ₩7,730 | ₩7,860 | -2.24% | 93.7만 |
|---|
| 2026.02.03 | ₩8,100 | ₩8,280 | ₩7,940 | ₩8,020 | -0.99% | 88만 |
|---|
| 2026.02.02 | ₩8,370 | ₩8,400 | ₩7,800 | ₩7,980 | -4.66% | 118.9만 |
|---|
| 2026.01.30 | ₩8,500 | ₩8,700 | ₩8,080 | ₩8,370 | -1.53% | 147.7만 |
|---|
| 2026.01.29 | ₩8,730 | ₩8,810 | ₩8,450 | ₩8,490 | -2.75% | 118.9만 |
|---|
| 2026.01.28 | ₩8,900 | ₩9,100 | ₩8,390 | ₩8,690 | -2.36% | 191.2만 |
|---|
| 2026.01.27 | ₩8,660 | ₩10,420 | ₩8,600 | ₩8,800 | +1.62% | 640.8만 |
|---|
| 2026.01.26 | ₩8,700 | ₩9,800 | ₩8,220 | ₩9,460 | +8.74% | 629.1만 |
|---|
| 2026.01.23 | ₩9,590 | ₩9,860 | ₩8,610 | ₩9,000 | -6.15% | 390.5만 |
|---|
| 2026.01.22 | ₩10,300 | ₩10,330 | ₩9,260 | ₩9,520 | -7.57% | 217.2만 |
|---|
| 2026.01.21 | ₩10,330 | ₩10,570 | ₩9,670 | ₩10,100 | -2.23% | 277.4만 |
|---|
| 2026.01.20 | ₩11,250 | ₩11,490 | ₩10,550 | ₩10,790 | -4.09% | 269.7만 |
|---|
| 2026.01.19 | ₩11,380 | ₩11,980 | ₩10,780 | ₩11,160 | -1.93% | 365.3만 |
|---|
| 2026.01.16 | ₩11,890 | ₩12,470 | ₩11,180 | ₩11,380 | -4.29% | 517.2만 |
|---|
| 2026.01.15 | ₩11,500 | ₩13,590 | ₩10,060 | ₩11,940 | +3.83% | 1514.2만 |
|---|
| 2026.01.14 | ₩13,320 | ₩13,650 | ₩11,100 | ₩11,500 | -13.66% | 686.8만 |
|---|
| 2026.01.13 | ₩12,440 | ₩12,440 | ₩12,440 | ₩12,440 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩12,000 | ₩13,950 | ₩11,730 | ₩12,440 | +3.67% | 1041.1만 |
|---|
| 2026.01.09 | ₩11,150 | ₩14,270 | ₩11,050 | ₩12,340 | +10.67% | 1906.8만 |
|---|
| 2026.01.08 | ₩9,540 | ₩10,980 | ₩8,820 | ₩10,980 | +15.09% | 1888.7만 |
|---|
| 2026.01.07 | ₩8,450 | ₩8,450 | ₩8,450 | ₩8,450 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩9,290 | ₩9,480 | ₩7,810 | ₩8,450 | -9.04% | 1329.4만 |
|---|
| 2026.01.05 | ₩8,330 | ₩8,800 | ₩7,410 | ₩7,900 | -5.16% | 1243.3만 |
|---|
| 2026.01.02 | ₩7,000 | ₩8,610 | ₩5,540 | ₩7,850 | +12.14% | 3827.2만 |
|---|
| 2025.12.30 | ₩6,630 | ₩6,630 | ₩6,630 | ₩6,630 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩6,630 | ₩6,630 | ₩6,430 | ₩6,630 | 0.00% | 140.1만 |
|---|
| 2025.12.26 | ₩4,190 | ₩5,100 | ₩4,150 | ₩5,100 | +21.72% | 896.4만 |
|---|
| 2025.12.24 | ₩5,450 | ₩5,810 | ₩3,530 | ₩3,930 | -27.89% | 2945.2만 |
|---|
| 2025.12.23 | ₩4,475 | ₩4,475 | ₩4,475 | ₩4,475 | 0.00% | 110.7만 |
|---|
| 2025.12.22 | ₩3,270 | ₩3,445 | ₩3,000 | ₩3,445 | +5.35% | 396.4만 |
|---|
| 2025.12.19 | ₩2,580 | ₩2,650 | ₩2,550 | ₩2,650 | +2.71% | 147.4만 |
|---|
| 2025.12.18 | ₩1,620 | ₩2,040 | ₩1,620 | ₩2,040 | +25.93% | 282.9만 |
|---|
| 2025.12.17 | ₩1,545 | ₩1,577 | ₩1,510 | ₩1,570 | +1.62% | 10.5만 |
|---|
| 2025.12.16 | ₩1,559 | ₩1,575 | ₩1,541 | ₩1,549 | -0.64% | 8.6만 |
|---|
| 2025.12.15 | ₩1,510 | ₩1,567 | ₩1,507 | ₩1,559 | +3.25% | 14.8만 |
|---|
| 2025.12.12 | ₩1,558 | ₩1,569 | ₩1,500 | ₩1,509 | -3.15% | 11.6만 |
|---|
| 2025.12.11 | ₩1,585 | ₩1,610 | ₩1,542 | ₩1,558 | -1.70% | 11.7만 |
|---|
| 2025.12.10 | ₩1,628 | ₩1,635 | ₩1,565 | ₩1,585 | -2.64% | 13.7만 |
|---|
| 2025.12.09 | ₩1,546 | ₩1,659 | ₩1,544 | ₩1,626 | +5.17% | 46.7만 |
|---|
| 2025.12.08 | ₩1,490 | ₩1,638 | ₩1,482 | ₩1,544 | +3.62% | 75.7만 |
|---|
| 2025.12.05 | ₩1,511 | ₩1,511 | ₩1,483 | ₩1,493 | -1.19% | 18.6만 |
|---|
| 2025.12.04 | ₩1,420 | ₩1,531 | ₩1,420 | ₩1,510 | +6.34% | 51.9만 |
|---|
| 2025.12.03 | ₩1,411 | ₩1,425 | ₩1,400 | ₩1,417 | +0.43% | 3.7만 |
|---|
| 2025.12.02 | ₩1,411 | ₩1,428 | ₩1,400 | ₩1,411 | 0.00% | 5.4만 |
|---|
| 2025.12.01 | ₩1,397 | ₩1,410 | ₩1,393 | ₩1,405 | +0.57% | 5만 |
|---|
| 2025.11.28 | ₩1,388 | ₩1,410 | ₩1,350 | ₩1,397 | +0.65% | 5.3만 |
|---|
| 2025.11.27 | ₩1,369 | ₩1,385 | ₩1,365 | ₩1,382 | +0.95% | 2.1만 |
|---|
| 2025.11.26 | ₩1,371 | ₩1,378 | ₩1,360 | ₩1,377 | +0.44% | 8.8천 |
|---|
| 2025.11.25 | ₩1,375 | ₩1,382 | ₩1,369 | ₩1,370 | -0.36% | 1.4만 |
|---|
| 2025.11.24 | ₩1,390 | ₩1,390 | ₩1,370 | ₩1,374 | -1.15% | 2.4만 |
|---|
| 2025.11.21 | ₩1,390 | ₩1,393 | ₩1,376 | ₩1,390 | 0.00% | 1만 |
|---|
| 2025.11.20 | ₩1,396 | ₩1,400 | ₩1,376 | ₩1,390 | -0.43% | 1.5만 |
|---|
| 2025.11.19 | ₩1,382 | ₩1,397 | ₩1,378 | ₩1,395 | +0.94% | 2.5만 |
|---|
| 2025.11.18 | ₩1,394 | ₩1,394 | ₩1,377 | ₩1,381 | -0.93% | 1.7만 |
|---|
| 2025.11.17 | ₩1,393 | ₩1,405 | ₩1,385 | ₩1,395 | +0.14% | 1.9만 |
|---|
| 2025.11.14 | ₩1,404 | ₩1,404 | ₩1,383 | ₩1,394 | -0.71% | 2.4만 |
|---|
| 2025.11.13 | ₩1,390 | ₩1,407 | ₩1,388 | ₩1,399 | +0.65% | 5.1만 |
|---|
| 2025.11.12 | ₩1,403 | ₩1,409 | ₩1,397 | ₩1,404 | +0.07% | 2.2만 |
|---|
| 2025.11.11 | ₩1,405 | ₩1,410 | ₩1,391 | ₩1,403 | -0.14% | 2.6만 |
|---|
| 2025.11.10 | ₩1,400 | ₩1,409 | ₩1,387 | ₩1,404 | +0.29% | 11.1만 |
|---|
| 2025.11.07 | ₩1,450 | ₩1,450 | ₩1,393 | ₩1,403 | -3.24% | 2.5만 |
|---|
| 2025.11.06 | ₩1,420 | ₩1,420 | ₩1,389 | ₩1,411 | -0.63% | 3만 |
|---|
| 2025.11.05 | ₩1,423 | ₩1,423 | ₩1,338 | ₩1,405 | -1.26% | 4.4만 |
|---|
| 2025.11.04 | ₩1,423 | ₩1,423 | ₩1,413 | ₩1,423 | 0.00% | 4.9만 |
|---|
| 2025.11.03 | ₩1,421 | ₩1,436 | ₩1,413 | ₩1,423 | +0.14% | 6.5만 |
|---|
| 2025.10.31 | ₩1,429 | ₩1,434 | ₩1,407 | ₩1,421 | -0.56% | 7.8만 |
|---|
| 2025.10.30 | ₩1,405 | ₩1,448 | ₩1,404 | ₩1,416 | +0.78% | 10.8만 |
|---|
| 2025.10.29 | ₩1,406 | ₩1,419 | ₩1,398 | ₩1,405 | -0.07% | 7.2만 |
|---|
| 2025.10.28 | ₩1,440 | ₩1,450 | ₩1,401 | ₩1,405 | -2.43% | 11.5만 |
|---|
| 2025.10.27 | ₩1,402 | ₩1,402 | ₩1,394 | ₩1,399 | -0.21% | 4.1만 |
|---|
| 2025.10.24 | ₩1,403 | ₩1,430 | ₩1,393 | ₩1,396 | -0.50% | 2.5만 |
|---|
| 2025.10.23 | ₩1,394 | ₩1,431 | ₩1,394 | ₩1,397 | +0.22% | 3.2만 |
|---|
| 2025.10.22 | ₩1,406 | ₩1,413 | ₩1,379 | ₩1,389 | -1.21% | 4만 |
|---|
| 2025.10.21 | ₩1,385 | ₩1,395 | ₩1,375 | ₩1,390 | +0.36% | 2.6만 |
|---|
| 2025.10.20 | ₩1,391 | ₩1,391 | ₩1,363 | ₩1,380 | -0.79% | 3.1만 |
|---|
| 2025.10.17 | ₩1,383 | ₩1,391 | ₩1,367 | ₩1,374 | -0.65% | 3.4만 |
|---|
| 2025.10.16 | ₩1,375 | ₩1,400 | ₩1,375 | ₩1,383 | +0.58% | 4.1만 |
|---|
| 2025.10.15 | ₩1,381 | ₩1,399 | ₩1,360 | ₩1,388 | +0.51% | 6.7만 |
|---|
| 2025.10.14 | ₩1,430 | ₩1,430 | ₩1,326 | ₩1,380 | -3.50% | 7.7만 |
|---|
| 2025.10.13 | ₩1,410 | ₩1,410 | ₩1,399 | ₩1,405 | -0.35% | 2.3만 |
|---|
| 2025.10.10 | ₩1,428 | ₩1,429 | ₩1,359 | ₩1,411 | -1.19% | 7.5만 |
|---|