시장 데이터를 불러오는 중
전체 종목
삼미금속 과거 주가
012210.KQ · KOSDAQ
주요 제품·사업: 자동차부품, 중장비부품, 선박부품, 방산부품 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
012210.KQ · KOSDAQ
주요 제품·사업: 자동차부품, 중장비부품, 선박부품, 방산부품 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩13,410 | ₩13,470 | ₩12,070 | ₩12,170 | -9.25% | 224.1만 |
| 2026.10.07 | ₩12,580 | ₩14,260 | ₩12,300 | ₩13,720 | +9.06% | 1806.1만 |
| 2026.10.06 | ₩11,970 | ₩12,780 | ₩11,740 | ₩12,330 | +3.01% | 206.8만 |
| 2026.10.02 | ₩11,850 | ₩12,300 | ₩11,520 | ₩11,980 | +1.10% | 108.6만 |
| 2026.10.01 | ₩12,620 | ₩13,300 | ₩11,800 | ₩11,900 | -5.71% | 234.7만 |
| 2026.09.30 | ₩12,000 | ₩12,770 | ₩11,790 | ₩12,190 | +1.58% | 492.1만 |
| 2026.09.29 | ₩12,150 | ₩12,200 | ₩11,300 | ₩11,480 | -5.51% | 98.9만 |
| 2026.09.28 | ₩12,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,070 |
| ₩12,420 |
| +0.98% |
| 759.9만 |
| 2026.09.23 | ₩13,100 | ₩13,100 | ₩12,260 | ₩12,440 | -5.04% | 269.5만 |
|---|
| 2026.09.22 | ₩11,270 | ₩14,140 | ₩10,810 | ₩13,540 | +20.14% | 2321.9만 |
|---|
| 2026.09.21 | ₩11,200 | ₩11,660 | ₩10,860 | ₩11,120 | -0.71% | 123.7만 |
|---|
| 2026.09.18 | ₩11,410 | ₩11,530 | ₩10,940 | ₩11,160 | -2.19% | 105.3만 |
|---|
| 2026.09.17 | ₩10,950 | ₩11,700 | ₩10,740 | ₩11,290 | +3.11% | 183.5만 |
|---|
| 2026.09.16 | ₩11,630 | ₩11,810 | ₩10,900 | ₩10,940 | -5.93% | 103.3만 |
|---|
| 2026.09.15 | ₩11,450 | ₩11,910 | ₩11,170 | ₩11,640 | +1.66% | 168.3만 |
|---|
| 2026.09.14 | ₩12,030 | ₩13,230 | ₩11,470 | ₩11,520 | -4.24% | 514.1만 |
|---|
| 2026.09.11 | ₩12,520 | ₩12,930 | ₩11,900 | ₩12,290 | -1.84% | 571.9만 |
|---|
| 2026.09.10 | ₩13,160 | ₩13,240 | ₩12,010 | ₩12,630 | -4.03% | 652.7만 |
|---|
| 2026.09.09 | ₩10,270 | ₩13,030 | ₩10,040 | ₩13,030 | +26.87% | 1958.9만 |
|---|
| 2026.09.08 | ₩10,600 | ₩10,970 | ₩9,950 | ₩10,030 | -5.38% | 878.3만 |
|---|
| 2026.09.07 | ₩8,660 | ₩10,850 | ₩8,420 | ₩10,200 | +17.78% | 1728.6만 |
|---|
| 2026.09.04 | ₩8,670 | ₩8,670 | ₩8,260 | ₩8,350 | -3.69% | 10.7만 |
|---|
| 2026.09.03 | ₩8,280 | ₩9,100 | ₩8,100 | ₩8,340 | +0.72% | 48.5만 |
|---|
| 2026.09.02 | ₩8,200 | ₩8,720 | ₩8,030 | ₩8,260 | +0.73% | 11.2만 |
|---|
| 2026.09.01 | ₩8,800 | ₩8,800 | ₩8,280 | ₩8,460 | -3.86% | 12.7만 |
|---|
| 2026.08.31 | ₩8,700 | ₩9,350 | ₩8,640 | ₩8,800 | +1.15% | 31.1만 |
|---|
| 2026.08.28 | ₩8,710 | ₩9,310 | ₩8,440 | ₩8,870 | +1.84% | 69.7만 |
|---|
| 2026.08.27 | ₩8,560 | ₩9,350 | ₩8,280 | ₩8,690 | +1.52% | 67.2만 |
|---|
| 2026.08.26 | ₩8,100 | ₩9,300 | ₩7,950 | ₩8,670 | +7.04% | 179.9만 |
|---|
| 2026.08.25 | ₩7,270 | ₩8,500 | ₩6,820 | ₩7,890 | +8.53% | 75.3만 |
|---|
| 2026.08.24 | ₩7,330 | ₩8,040 | ₩7,120 | ₩7,270 | -0.82% | 11.7만 |
|---|
| 2026.08.21 | ₩8,140 | ₩8,240 | ₩7,450 | ₩7,510 | -7.74% | 17.4만 |
|---|
| 2026.08.20 | ₩8,060 | ₩8,560 | ₩7,730 | ₩8,090 | +0.37% | 36만 |
|---|
| 2026.08.19 | ₩7,640 | ₩9,240 | ₩7,480 | ₩7,940 | +3.93% | 139.9만 |
|---|
| 2026.08.18 | ₩7,920 | ₩10,000 | ₩7,600 | ₩7,810 | -1.39% | 155.7만 |
|---|
| 2026.08.14 | ₩8,210 | ₩8,480 | ₩7,810 | ₩7,920 | -3.53% | 24.5만 |
|---|
| 2026.08.13 | ₩7,320 | ₩9,330 | ₩7,310 | ₩8,210 | +12.16% | 73.3만 |
|---|
| 2026.08.12 | ₩7,170 | ₩7,400 | ₩7,070 | ₩7,320 | +2.09% | 2.8만 |
|---|
| 2026.08.11 | ₩7,080 | ₩7,350 | ₩6,830 | ₩7,170 | +1.27% | 5.2만 |
|---|
| 2026.08.10 | ₩6,650 | ₩7,090 | ₩6,640 | ₩7,080 | +6.47% | 4.5만 |
|---|
| 2026.08.07 | ₩6,600 | ₩6,980 | ₩6,340 | ₩6,620 | +0.30% | 2.7만 |
|---|
| 2026.08.06 | ₩6,690 | ₩7,120 | ₩6,300 | ₩6,660 | -0.45% | 6만 |
|---|
| 2026.08.05 | ₩6,640 | ₩6,930 | ₩6,480 | ₩6,690 | +0.75% | 10.7만 |
|---|
| 2026.08.04 | ₩5,760 | ₩6,690 | ₩5,760 | ₩6,640 | +15.28% | 10.8만 |
|---|
| 2026.08.03 | ₩5,440 | ₩6,090 | ₩5,290 | ₩5,900 | +8.46% | 4.6만 |
|---|
| 2026.07.31 | ₩4,990 | ₩5,650 | ₩4,985 | ₩5,500 | +10.22% | 6.7만 |
|---|
| 2026.07.30 | ₩4,665 | ₩5,150 | ₩4,665 | ₩4,810 | +3.11% | 6.6만 |
|---|
| 2026.07.29 | ₩5,790 | ₩5,980 | ₩4,020 | ₩4,970 | -14.16% | 12.9만 |
|---|
| 2026.07.28 | ₩5,890 | ₩6,800 | ₩5,500 | ₩5,730 | -2.72% | 13.4만 |
|---|
| 2026.07.27 | ₩6,410 | ₩6,450 | ₩5,880 | ₩6,140 | -4.21% | 2.7만 |
|---|
| 2026.07.24 | ₩6,490 | ₩6,580 | ₩6,190 | ₩6,230 | -4.01% | 2.8만 |
|---|
| 2026.07.23 | ₩6,190 | ₩6,750 | ₩6,190 | ₩6,690 | +8.08% | 5.1만 |
|---|
| 2026.07.22 | ₩6,130 | ₩6,460 | ₩6,130 | ₩6,190 | +0.98% | 5.2만 |
|---|
| 2026.07.21 | ₩5,810 | ₩6,090 | ₩5,600 | ₩6,090 | +4.82% | 3.8만 |
|---|
| 2026.07.20 | ₩6,100 | ₩6,250 | ₩5,800 | ₩5,810 | -4.75% | 3.9만 |
|---|
| 2026.07.16 | ₩6,870 | ₩6,870 | ₩6,250 | ₩6,250 | -9.02% | 4.5만 |
|---|
| 2026.07.15 | ₩6,280 | ₩6,900 | ₩6,280 | ₩6,780 | +7.96% | 8.6만 |
|---|
| 2026.07.14 | ₩6,190 | ₩6,280 | ₩5,890 | ₩6,280 | +1.45% | 6.2만 |
|---|
| 2026.07.13 | ₩6,990 | ₩7,630 | ₩6,170 | ₩6,190 | -11.44% | 18.9만 |
|---|
| 2026.07.10 | ₩6,510 | ₩7,170 | ₩6,510 | ₩7,070 | +8.60% | 6.6만 |
|---|
| 2026.07.09 | ₩6,200 | ₩6,730 | ₩6,200 | ₩6,490 | +4.68% | 5.4만 |
|---|
| 2026.07.08 | ₩6,780 | ₩6,850 | ₩6,160 | ₩6,250 | -7.82% | 7.7만 |
|---|
| 2026.07.07 | ₩7,610 | ₩7,610 | ₩6,670 | ₩6,850 | -9.99% | 8.8만 |
|---|
| 2026.07.06 | ₩7,300 | ₩8,020 | ₩7,130 | ₩7,610 | +4.25% | 14.3만 |
|---|
| 2026.07.03 | ₩7,300 | ₩7,300 | ₩6,720 | ₩7,170 | -1.78% | 5.5만 |
|---|
| 2026.07.02 | ₩7,730 | ₩7,730 | ₩7,210 | ₩7,220 | -6.60% | 6.9만 |
|---|
| 2026.07.01 | ₩7,510 | ₩8,070 | ₩7,510 | ₩7,740 | +3.06% | 8.7만 |
|---|
| 2026.06.30 | ₩8,110 | ₩8,120 | ₩7,390 | ₩7,510 | -7.40% | 7.8만 |
|---|
| 2026.06.29 | ₩6,710 | ₩8,250 | ₩6,710 | ₩8,150 | +21.46% | 15.4만 |
|---|
| 2026.06.26 | ₩7,100 | ₩7,170 | ₩6,390 | ₩6,870 | -3.24% | 10.5만 |
|---|
| 2026.06.25 | ₩7,940 | ₩8,150 | ₩7,150 | ₩7,310 | -7.93% | 9만 |
|---|
| 2026.06.24 | ₩7,640 | ₩8,100 | ₩7,380 | ₩7,940 | +3.93% | 5.5만 |
|---|
| 2026.06.23 | ₩8,500 | ₩8,650 | ₩7,550 | ₩7,710 | -9.29% | 6.2만 |
|---|
| 2026.06.22 | ₩8,900 | ₩8,940 | ₩8,410 | ₩8,500 | -4.49% | 4.1만 |
|---|
| 2026.06.19 | ₩9,510 | ₩9,680 | ₩8,550 | ₩8,940 | -5.99% | 8.3만 |
|---|
| 2026.06.18 | ₩10,390 | ₩10,710 | ₩9,510 | ₩9,510 | -8.47% | 8.6만 |
|---|
| 2026.06.17 | ₩10,170 | ₩11,180 | ₩9,900 | ₩10,000 | -1.67% | 18.1만 |
|---|
| 2026.06.16 | ₩10,150 | ₩10,500 | ₩9,940 | ₩10,130 | -0.20% | 7.1만 |
|---|
| 2026.06.15 | ₩9,960 | ₩10,350 | ₩9,750 | ₩9,940 | -0.20% | 5.3만 |
|---|
| 2026.06.12 | ₩8,880 | ₩10,090 | ₩8,880 | ₩9,620 | +8.33% | 15.9만 |
|---|
| 2026.06.11 | ₩8,690 | ₩8,730 | ₩8,290 | ₩8,730 | +0.46% | 6.1만 |
|---|
| 2026.06.10 | ₩8,570 | ₩9,000 | ₩8,410 | ₩8,690 | +1.40% | 3 |
|---|
| 2026.06.09 | ₩8,550 | ₩8,950 | ₩8,520 | ₩8,630 | +0.94% | 11.7만 |
|---|
| 2026.06.08 | ₩9,150 | ₩9,340 | ₩8,420 | ₩8,420 | -7.98% | 15.6만 |
|---|
| 2026.06.05 | ₩10,100 | ₩10,350 | ₩9,760 | ₩9,800 | -2.97% | 8.9만 |
|---|
| 2026.06.04 | ₩10,050 | ₩11,190 | ₩10,050 | ₩10,580 | +5.27% | 10.8만 |
|---|
| 2026.06.02 | ₩10,510 | ₩10,610 | ₩9,740 | ₩10,050 | -4.38% | 16.3만 |
|---|
| 2026.06.01 | ₩11,650 | ₩11,900 | ₩10,440 | ₩10,730 | -7.90% | 20.7만 |
|---|
| 2026.05.29 | ₩11,310 | ₩14,050 | ₩10,200 | ₩11,890 | +5.13% | 115.9만 |
|---|
| 2026.05.28 | ₩12,360 | ₩12,460 | ₩11,080 | ₩11,270 | -8.82% | 8.9만 |
|---|
| 2026.05.27 | ₩12,700 | ₩13,900 | ₩11,920 | ₩12,380 | -2.52% | 31.3만 |
|---|
| 2026.05.26 | ₩12,610 | ₩13,140 | ₩12,010 | ₩12,690 | +0.63% | 28.7만 |
|---|
| 2026.05.22 | ₩12,360 | ₩12,880 | ₩12,220 | ₩12,260 | -0.81% | 22.9만 |
|---|
| 2026.05.21 | ₩11,170 | ₩13,970 | ₩11,160 | ₩12,180 | +9.04% | 162.3만 |
|---|
| 2026.05.20 | ₩11,020 | ₩11,030 | ₩10,350 | ₩10,750 | -2.45% | 9.1만 |
|---|
| 2026.05.19 | ₩11,380 | ₩11,720 | ₩10,750 | ₩11,140 | -2.11% | 7.4만 |
|---|
| 2026.05.18 | ₩12,300 | ₩12,300 | ₩11,100 | ₩11,610 | -5.61% | 13.4만 |
|---|
| 2026.05.15 | ₩13,290 | ₩13,360 | ₩12,010 | ₩12,340 | -7.15% | 19.2만 |
|---|
| 2026.05.14 | ₩13,480 | ₩13,480 | ₩13,115 | ₩13,280 | -1.48% | 10.1만 |
|---|
| 2026.05.13 | ₩13,310 | ₩13,630 | ₩13,200 | ₩13,280 | -0.23% | 9.6만 |
|---|
| 2026.05.12 | ₩13,950 | ₩14,850 | ₩13,500 | ₩13,650 | -2.15% | 31.7만 |
|---|
| 2026.05.11 | ₩14,870 | ₩14,870 | ₩13,940 | ₩13,960 | -6.12% | 20만 |
|---|
| 2026.05.08 | ₩14,680 | ₩15,420 | ₩14,320 | ₩14,870 | +1.29% | 25만 |
|---|
| 2026.05.07 | ₩15,000 | ₩15,820 | ₩14,550 | ₩14,690 | -2.07% | 36.1만 |
|---|
| 2026.05.06 | ₩15,450 | ₩15,490 | ₩14,760 | ₩14,930 | -3.37% | 49.3만 |
|---|
| 2026.05.04 | ₩13,400 | ₩15,990 | ₩13,340 | ₩15,450 | +15.30% | 286만 |
|---|
| 2026.04.30 | ₩13,850 | ₩14,000 | ₩13,330 | ₩13,340 | -3.68% | 15.9만 |
|---|
| 2026.04.29 | ₩14,060 | ₩14,250 | ₩13,710 | ₩13,850 | -1.49% | 18.2만 |
|---|
| 2026.04.28 | ₩14,560 | ₩14,700 | ₩14,130 | ₩14,140 | -2.88% | 14.6만 |
|---|
| 2026.04.27 | ₩14,750 | ₩15,190 | ₩14,360 | ₩14,520 | -1.56% | 21.6만 |
|---|
| 2026.04.24 | ₩14,720 | ₩14,810 | ₩14,350 | ₩14,550 | -1.15% | 17.3만 |
|---|
| 2026.04.23 | ₩15,030 | ₩15,560 | ₩14,590 | ₩14,850 | -1.20% | 55.1만 |
|---|
| 2026.04.22 | ₩14,820 | ₩15,800 | ₩14,370 | ₩14,900 | +0.54% | 50.2만 |
|---|
| 2026.04.21 | ₩14,360 | ₩15,210 | ₩14,260 | ₩14,810 | +3.13% | 51.9만 |
|---|
| 2026.04.20 | ₩14,400 | ₩14,840 | ₩14,190 | ₩14,250 | -1.04% | 15.7만 |
|---|
| 2026.04.17 | ₩14,770 | ₩14,770 | ₩14,140 | ₩14,390 | -2.57% | 19.1만 |
|---|
| 2026.04.16 | ₩14,980 | ₩15,400 | ₩14,410 | ₩14,650 | -2.20% | 61.8만 |
|---|
| 2026.04.15 | ₩13,740 | ₩14,540 | ₩13,620 | ₩14,460 | +5.24% | 36.7만 |
|---|
| 2026.04.14 | ₩13,580 | ₩14,400 | ₩13,330 | ₩13,420 | -1.18% | 21.4만 |
|---|
| 2026.04.13 | ₩13,550 | ₩13,550 | ₩13,030 | ₩13,110 | -3.25% | 12.2만 |
|---|
| 2026.04.10 | ₩13,840 | ₩13,950 | ₩13,440 | ₩13,580 | -1.88% | 14.3만 |
|---|
| 2026.04.09 | ₩14,150 | ₩14,150 | ₩13,520 | ₩13,530 | -4.38% | 15만 |
|---|
| 2026.04.08 | ₩13,810 | ₩14,300 | ₩13,730 | ₩14,050 | +1.74% | 28.5만 |
|---|
| 2026.04.07 | ₩14,200 | ₩14,610 | ₩13,300 | ₩13,330 | -6.13% | 30.6만 |
|---|
| 2026.04.06 | ₩13,810 | ₩16,190 | ₩13,410 | ₩14,180 | +2.68% | 191.5만 |
|---|
| 2026.04.03 | ₩13,600 | ₩14,090 | ₩13,400 | ₩13,810 | +1.54% | 26만 |
|---|
| 2026.04.02 | ₩14,300 | ₩14,680 | ₩13,010 | ₩13,230 | -7.48% | 36.2만 |
|---|
| 2026.04.01 | ₩13,300 | ₩15,850 | ₩13,000 | ₩14,280 | +7.37% | 217.3만 |
|---|
| 2026.03.31 | ₩11,600 | ₩14,420 | ₩11,600 | ₩13,140 | +13.28% | 168.7만 |
|---|
| 2026.03.30 | ₩12,120 | ₩12,120 | ₩11,470 | ₩11,690 | -3.55% | 15.4만 |
|---|
| 2026.03.27 | ₩12,810 | ₩13,000 | ₩12,130 | ₩13,150 | +2.65% | 21.3만 |
|---|
| 2026.03.26 | ₩14,050 | ₩14,100 | ₩13,080 | ₩13,150 | -6.41% | 19.3만 |
|---|
| 2026.03.25 | ₩14,330 | ₩14,460 | ₩13,850 | ₩13,950 | -2.65% | 19.8만 |
|---|
| 2026.03.24 | ₩14,890 | ₩15,090 | ₩13,920 | ₩14,200 | -4.63% | 18.3만 |
|---|
| 2026.03.23 | ₩15,530 | ₩15,630 | ₩14,150 | ₩14,350 | -7.60% | 21.4만 |
|---|
| 2026.03.20 | ₩15,000 | ₩16,740 | ₩14,890 | ₩15,750 | +5.00% | 84.4만 |
|---|
| 2026.03.19 | ₩14,880 | ₩15,290 | ₩14,820 | ₩14,820 | -0.40% | 20.4만 |
|---|
| 2026.03.18 | ₩15,450 | ₩15,920 | ₩15,140 | ₩15,420 | -0.19% | 31만 |
|---|
| 2026.03.17 | ₩16,700 | ₩16,860 | ₩15,120 | ₩15,230 | -8.80% | 41.1만 |
|---|
| 2026.03.16 | ₩17,250 | ₩18,200 | ₩16,060 | ₩16,100 | -6.67% | 45.7만 |
|---|
| 2026.03.13 | ₩16,670 | ₩17,950 | ₩16,450 | ₩17,220 | +3.30% | 54.9만 |
|---|
| 2026.03.12 | ₩17,610 | ₩18,160 | ₩17,020 | ₩17,210 | -2.27% | 59.4만 |
|---|
| 2026.03.11 | ₩16,590 | ₩18,960 | ₩16,260 | ₩17,550 | +5.79% | 360.6만 |
|---|
| 2026.03.10 | ₩16,000 | ₩17,230 | ₩15,670 | ₩16,490 | +3.06% | 102.4만 |
|---|
| 2026.03.09 | ₩15,800 | ₩16,980 | ₩14,800 | ₩15,670 | -0.82% | 176.6만 |
|---|
| 2026.03.06 | ₩13,870 | ₩14,740 | ₩12,820 | ₩14,400 | +3.82% | 37.4만 |
|---|
| 2026.03.05 | ₩13,950 | ₩14,420 | ₩13,550 | ₩14,050 | +0.72% | 34.7만 |
|---|
| 2026.03.04 | ₩14,500 | ₩15,080 | ₩11,850 | ₩12,340 | -14.90% | 55.3만 |
|---|
| 2026.03.03 | ₩16,910 | ₩17,740 | ₩15,230 | ₩15,480 | -8.46% | 54.6만 |
|---|
| 2026.02.27 | ₩18,430 | ₩19,290 | ₩17,720 | ₩17,910 | -2.82% | 71만 |
|---|
| 2026.02.26 | ₩18,490 | ₩20,650 | ₩16,900 | ₩18,010 | -2.60% | 350.4만 |
|---|
| 2026.02.25 | ₩19,400 | ₩20,850 | ₩18,015 | ₩18,360 | -5.36% | 118만 |
|---|
| 2026.02.24 | ₩18,490 | ₩18,500 | ₩17,500 | ₩18,490 | 0.00% | 56.8만 |
|---|
| 2026.02.23 | ₩17,420 | ₩18,500 | ₩17,020 | ₩18,500 | +6.20% | 109.4만 |
|---|
| 2026.02.20 | ₩16,300 | ₩16,980 | ₩15,900 | ₩16,850 | +3.37% | 68만 |
|---|
| 2026.02.19 | ₩16,890 | ₩16,890 | ₩15,850 | ₩16,300 | -3.49% | 58.1만 |
|---|
| 2026.02.13 | ₩15,770 | ₩16,490 | ₩15,150 | ₩16,370 | +3.80% | 73.2만 |
|---|
| 2026.02.12 | ₩15,200 | ₩16,470 | ₩14,740 | ₩15,990 | +5.20% | 139.9만 |
|---|
| 2026.02.11 | ₩14,850 | ₩15,420 | ₩14,290 | ₩15,000 | +1.01% | 79.7만 |
|---|
| 2026.02.10 | ₩15,120 | ₩15,480 | ₩14,290 | ₩14,450 | -4.43% | 43.9만 |
|---|
| 2026.02.09 | ₩14,900 | ₩15,570 | ₩14,410 | ₩14,980 | +0.54% | 59.2만 |
|---|
| 2026.02.06 | ₩15,070 | ₩15,290 | ₩13,730 | ₩14,600 | -3.12% | 95.7만 |
|---|
| 2026.02.05 | ₩17,700 | ₩17,720 | ₩14,800 | ₩15,090 | -14.75% | 158.2만 |
|---|
| 2026.02.04 | ₩18,350 | ₩20,150 | ₩17,490 | ₩17,920 | -2.34% | 598.6만 |
|---|
| 2026.02.03 | ₩16,340 | ₩19,960 | ₩15,400 | ₩17,900 | +9.55% | 1669.8만 |
|---|
| 2026.02.02 | ₩13,950 | ₩17,650 | ₩13,570 | ₩16,150 | +15.77% | 1598.8만 |
|---|
| 2026.01.30 | ₩11,780 | ₩14,820 | ₩11,300 | ₩13,850 | +17.57% | 1334.5만 |
|---|
| 2026.01.29 | ₩11,280 | ₩11,660 | ₩10,520 | ₩11,530 | +2.22% | 174만 |
|---|
| 2026.01.28 | ₩10,460 | ₩11,250 | ₩10,200 | ₩11,010 | +5.26% | 147만 |
|---|
| 2026.01.27 | ₩12,100 | ₩12,380 | ₩10,470 | ₩10,560 | -12.73% | 269.2만 |
|---|
| 2026.01.26 | ₩10,240 | ₩11,890 | ₩9,720 | ₩11,040 | +7.81% | 902.7만 |
|---|
| 2026.01.23 | ₩8,880 | ₩9,410 | ₩8,580 | ₩9,150 | +3.04% | 152.9만 |
|---|
| 2026.01.22 | ₩8,500 | ₩9,770 | ₩8,440 | ₩8,880 | +4.47% | 341.5만 |
|---|
| 2026.01.21 | ₩8,440 | ₩9,320 | ₩8,230 | ₩8,300 | -1.66% | 128만 |
|---|
| 2026.01.20 | ₩7,900 | ₩9,810 | ₩7,560 | ₩8,820 | +11.65% | 398.8만 |
|---|
| 2026.01.19 | ₩8,190 | ₩8,290 | ₩7,820 | ₩7,900 | -3.54% | 38.9만 |
|---|
| 2026.01.16 | ₩8,330 | ₩8,480 | ₩7,900 | ₩8,030 | -3.60% | 45.2만 |
|---|
| 2026.01.15 | ₩8,430 | ₩8,490 | ₩8,080 | ₩8,220 | -2.49% | 35만 |
|---|
| 2026.01.14 | ₩8,440 | ₩9,100 | ₩8,260 | ₩8,430 | -0.12% | 74.9만 |
|---|
| 2026.01.13 | ₩9,030 | ₩9,030 | ₩8,310 | ₩8,440 | -6.53% | 64.5만 |
|---|
| 2026.01.12 | ₩8,480 | ₩9,760 | ₩8,410 | ₩8,890 | +4.83% | 337.1만 |
|---|
| 2026.01.09 | ₩7,560 | ₩9,550 | ₩7,400 | ₩8,160 | +7.94% | 544.5만 |
|---|
| 2026.01.08 | ₩7,990 | ₩8,260 | ₩7,350 | ₩7,580 | -5.13% | 52.3만 |
|---|
| 2026.01.07 | ₩8,900 | ₩8,960 | ₩7,880 | ₩8,000 | -10.11% | 91.7만 |
|---|
| 2026.01.06 | ₩9,560 | ₩9,560 | ₩8,750 | ₩8,850 | -7.43% | 127.3만 |
|---|
| 2026.01.05 | ₩8,440 | ₩9,840 | ₩8,340 | ₩9,190 | +8.89% | 354.4만 |
|---|
| 2026.01.02 | ₩10,280 | ₩10,290 | ₩8,610 | ₩8,790 | -14.49% | 289.6만 |
|---|
| 2025.12.30 | ₩12,910 | ₩14,200 | ₩10,200 | ₩10,630 | -17.66% | 784.2만 |
|---|
| 2025.12.29 | ₩13,230 | ₩13,230 | ₩13,230 | ₩13,230 | 0.00% | 155.4만 |
|---|
| 2025.12.26 | ₩15,980 | ₩15,980 | ₩14,610 | ₩15,980 | 0.00% | 9.7천 |
|---|
| 2025.12.24 | ₩13,900 | ₩13,900 | ₩13,110 | ₩13,900 | 0.00% | 3.9천 |
|---|
| 2025.12.23 | ₩14,500 | ₩14,500 | ₩13,600 | ₩13,900 | -4.14% | 4.8천 |
|---|
| 2025.12.22 | ₩14,800 | ₩14,800 | ₩13,000 | ₩14,000 | -5.41% | 1.8천 |
|---|
| 2025.12.19 | ₩13,970 | ₩13,970 | ₩12,350 | ₩13,880 | -0.64% | 1.9천 |
|---|
| 2025.12.18 | ₩13,700 | ₩13,700 | ₩11,130 | ₩12,990 | -5.18% | 680 |
|---|
| 2025.12.17 | ₩11,060 | ₩12,470 | ₩10,200 | ₩12,440 | +12.48% | 6.3천 |
|---|
| 2025.12.16 | ₩12,000 | ₩12,200 | ₩11,020 | ₩11,990 | -0.08% | 119 |
|---|
| 2025.12.15 | ₩10,810 | ₩13,090 | ₩10,810 | ₩12,430 | +14.99% | 1.6천 |
|---|
| 2025.12.12 | ₩11,010 | ₩12,270 | ₩11,010 | ₩12,160 | +10.45% | 645 |
|---|
| 2025.12.11 | ₩12,870 | ₩12,870 | ₩10,530 | ₩12,280 | -4.58% | 652 |
|---|
| 2025.12.10 | ₩11,000 | ₩12,940 | ₩11,000 | ₩11,870 | +7.91% | 748 |
|---|
| 2025.12.09 | ₩11,680 | ₩12,980 | ₩11,060 | ₩11,950 | +2.31% | 2.8천 |
|---|
| 2025.12.08 | ₩11,480 | ₩11,690 | ₩10,770 | ₩11,680 | +1.74% | 9.1천 |
|---|
| 2025.12.05 | ₩11,370 | ₩11,370 | ₩10,010 | ₩10,790 | -5.10% | 1.3천 |
|---|
| 2025.12.04 | ₩11,000 | ₩11,000 | ₩9,800 | ₩10,430 | -5.18% | 2천 |
|---|
| 2025.12.03 | ₩9,880 | ₩10,680 | ₩9,510 | ₩10,250 | +3.74% | 5.9천 |
|---|
| 2025.12.02 | ₩9,950 | ₩9,950 | ₩9,110 | ₩9,880 | -0.70% | 1.7천 |
|---|
| 2025.12.01 | ₩9,920 | ₩9,920 | ₩9,030 | ₩9,700 | -2.22% | 1.6천 |
|---|
| 2025.11.28 | ₩9,820 | ₩9,820 | ₩9,100 | ₩9,520 | -3.05% | 620 |
|---|
| 2025.11.27 | ₩9,990 | ₩9,990 | ₩9,230 | ₩9,820 | -1.70% | 1.5천 |
|---|
| 2025.11.26 | ₩9,900 | ₩9,900 | ₩9,170 | ₩9,770 | -1.31% | 398 |
|---|
| 2025.11.25 | ₩9,910 | ₩9,910 | ₩9,000 | ₩9,520 | -3.94% | 1.1천 |
|---|
| 2025.11.24 | ₩9,240 | ₩9,790 | ₩9,090 | ₩9,430 | +2.06% | 871 |
|---|
| 2025.11.21 | ₩8,660 | ₩9,860 | ₩8,660 | ₩9,240 | +6.70% | 2.2천 |
|---|
| 2025.11.20 | ₩8,500 | ₩10,200 | ₩8,500 | ₩9,460 | +11.29% | 2.6천 |
|---|
| 2025.11.19 | ₩9,240 | ₩10,240 | ₩8,660 | ₩9,220 | -0.22% | 3.2천 |
|---|
| 2025.11.18 | ₩9,860 | ₩9,860 | ₩8,880 | ₩9,240 | -6.29% | 3.3천 |
|---|
| 2025.11.17 | ₩10,580 | ₩10,590 | ₩9,450 | ₩9,700 | -8.32% | 6.1천 |
|---|
| 2025.11.14 | ₩9,840 | ₩11,250 | ₩9,010 | ₩10,570 | +7.42% | 2.5만 |
|---|
| 2025.11.13 | ₩9,160 | ₩10,820 | ₩9,160 | ₩9,830 | +7.31% | 2.6천 |
|---|
| 2025.11.12 | ₩10,260 | ₩10,260 | ₩9,200 | ₩9,530 | -7.12% | 944 |
|---|
| 2025.11.11 | ₩9,880 | ₩9,960 | ₩9,400 | ₩9,720 | -1.62% | 2.7천 |
|---|
| 2025.11.10 | ₩9,160 | ₩10,240 | ₩9,160 | ₩9,760 | +6.55% | 1.9천 |
|---|
| 2025.11.07 | ₩10,950 | ₩10,950 | ₩8,650 | ₩10,110 | -7.67% | 1.4천 |
|---|
| 2025.11.06 | ₩10,980 | ₩10,980 | ₩9,330 | ₩9,900 | -9.84% | 1.9천 |
|---|
| 2025.11.05 | ₩9,140 | ₩10,730 | ₩9,140 | ₩9,800 | +7.22% | 3.8천 |
|---|
| 2025.11.04 | ₩11,500 | ₩11,500 | ₩9,750 | ₩9,940 | -13.57% | 5.2천 |
|---|
| 2025.11.03 | ₩11,900 | ₩13,120 | ₩11,450 | ₩11,460 | -3.70% | 2만 |
|---|
| 2025.10.31 | ₩10,570 | ₩11,520 | ₩9,270 | ₩11,410 | +7.95% | 1.6만 |
|---|
| 2025.10.30 | ₩8,960 | ₩10,260 | ₩8,450 | ₩10,020 | +11.83% | 1.1만 |
|---|
| 2025.10.29 | ₩8,640 | ₩9,100 | ₩7,710 | ₩8,930 | +3.36% | 8.8천 |
|---|
| 2025.10.28 | ₩8,280 | ₩9,400 | ₩8,020 | ₩8,660 | +4.59% | 6.5천 |
|---|
| 2025.10.27 | ₩7,680 | ₩8,870 | ₩7,680 | ₩8,200 | +6.77% | 9.7천 |
|---|
| 2025.10.24 | ₩8,150 | ₩8,460 | ₩7,710 | ₩8,160 | +0.12% | 6.7천 |
|---|
| 2025.10.23 | ₩8,680 | ₩9,050 | ₩7,570 | ₩8,150 | -6.11% | 7.6천 |
|---|
| 2025.10.22 | ₩9,800 | ₩11,170 | ₩8,670 | ₩8,750 | -10.71% | 1.8만 |
|---|
| 2025.10.21 | ₩10,130 | ₩11,240 | ₩8,320 | ₩10,200 | +0.69% | 2.8만 |
|---|
| 2025.10.20 | ₩9,780 | ₩9,780 | ₩9,780 | ₩9,780 | 0.00% | 8.9천 |
|---|
| 2025.10.17 | ₩8,510 | ₩8,510 | ₩8,510 | ₩8,510 | 0.00% | 1.7천 |
|---|
| 2025.10.16 | ₩6,700 | ₩7,400 | ₩6,700 | ₩7,400 | +10.45% | 6.9천 |
|---|
| 2025.10.15 | ₩5,860 | ₩6,490 | ₩5,400 | ₩6,440 | +9.90% | 4.1천 |
|---|
| 2025.10.14 | ₩6,900 | ₩6,900 | ₩5,300 | ₩5,900 | -14.49% | 1천 |
|---|
| 2025.10.13 | ₩7,340 | ₩7,340 | ₩5,500 | ₩6,010 | -18.12% | 4.4천 |
|---|
| 2025.10.10 | ₩6,420 | ₩6,420 | ₩6,390 | ₩6,400 | -0.31% | 1.4천 |
|---|