시장 데이터를 불러오는 중
전체 종목
스페코 과거 주가
013810.KQ · KOSDAQ
주요 제품·사업: 아스팔트믹싱플랜트
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
013810.KQ · KOSDAQ
주요 제품·사업: 아스팔트믹싱플랜트
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,518 | ₩1,518 | ₩1,492 | ₩1,506 | -0.79% | 3.5만 |
| 2026.10.07 | ₩1,540 | ₩1,560 | ₩1,511 | ₩1,524 | -1.04% | 1.8만 |
| 2026.10.06 | ₩1,544 | ₩1,544 | ₩1,522 | ₩1,526 | -1.17% | 3만 |
| 2026.10.02 | ₩1,575 | ₩1,575 | ₩1,524 | ₩1,545 | -1.90% | 1.9만 |
| 2026.10.01 | ₩1,538 | ₩1,563 | ₩1,520 | ₩1,542 | +0.26% | 1.1만 |
| 2026.09.30 | ₩1,559 | ₩1,586 | ₩1,524 | ₩1,540 | -1.22% | 4.7만 |
| 2026.09.29 | ₩1,536 | ₩1,592 | ₩1,520 | ₩1,540 | +0.26% | 4.3만 |
| 2026.09.28 | ₩1,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,526 |
| ₩1,536 |
| -1.48% |
| 3만 |
| 2026.09.23 | ₩1,537 | ₩1,552 | ₩1,534 | ₩1,541 | +0.26% | 1.9만 |
|---|
| 2026.09.22 | ₩1,594 | ₩1,594 | ₩1,542 | ₩1,556 | -2.38% | 1.7만 |
|---|
| 2026.09.21 | ₩1,581 | ₩1,581 | ₩1,551 | ₩1,562 | -1.20% | 2.2만 |
|---|
| 2026.09.18 | ₩1,617 | ₩1,617 | ₩1,553 | ₩1,568 | -3.03% | 2.2만 |
|---|
| 2026.09.17 | ₩1,588 | ₩1,588 | ₩1,546 | ₩1,560 | -1.76% | 1.6만 |
|---|
| 2026.09.16 | ₩1,619 | ₩1,627 | ₩1,522 | ₩1,568 | -3.15% | 1.5만 |
|---|
| 2026.09.15 | ₩1,572 | ₩1,620 | ₩1,540 | ₩1,581 | +0.57% | 1.7만 |
|---|
| 2026.09.14 | ₩1,617 | ₩1,617 | ₩1,549 | ₩1,584 | -2.04% | 1.9만 |
|---|
| 2026.09.11 | ₩1,574 | ₩1,636 | ₩1,555 | ₩1,580 | +0.38% | 2.7만 |
|---|
| 2026.09.10 | ₩1,587 | ₩1,616 | ₩1,563 | ₩1,591 | +0.25% | 2만 |
|---|
| 2026.09.09 | ₩1,585 | ₩1,622 | ₩1,565 | ₩1,579 | -0.38% | 2.8만 |
|---|
| 2026.09.08 | ₩1,572 | ₩1,645 | ₩1,546 | ₩1,572 | 0.00% | 2.9만 |
|---|
| 2026.09.07 | ₩1,555 | ₩1,597 | ₩1,540 | ₩1,572 | +1.09% | 3.5만 |
|---|
| 2026.09.04 | ₩1,582 | ₩1,599 | ₩1,510 | ₩1,555 | -1.71% | 1.9만 |
|---|
| 2026.09.03 | ₩1,573 | ₩1,605 | ₩1,520 | ₩1,555 | -1.14% | 1.6만 |
|---|
| 2026.09.02 | ₩1,565 | ₩1,625 | ₩1,538 | ₩1,573 | +0.51% | 4.6만 |
|---|
| 2026.09.01 | ₩1,620 | ₩1,620 | ₩1,500 | ₩1,576 | -2.72% | 4.6만 |
|---|
| 2026.08.31 | ₩1,596 | ₩1,645 | ₩1,582 | ₩1,620 | +1.50% | 2.3만 |
|---|
| 2026.08.28 | ₩1,641 | ₩1,641 | ₩1,533 | ₩1,596 | -2.74% | 2.5만 |
|---|
| 2026.08.27 | ₩1,580 | ₩1,604 | ₩1,523 | ₩1,555 | -1.58% | 2.7만 |
|---|
| 2026.08.26 | ₩1,558 | ₩1,675 | ₩1,410 | ₩1,551 | -0.45% | 3.1만 |
|---|
| 2026.08.25 | ₩1,572 | ₩1,634 | ₩1,540 | ₩1,550 | -1.40% | 1.9만 |
|---|
| 2026.08.24 | ₩1,544 | ₩1,596 | ₩1,531 | ₩1,572 | +1.81% | 3.4만 |
|---|
| 2026.08.21 | ₩1,618 | ₩1,618 | ₩1,530 | ₩1,541 | -4.76% | 3.8만 |
|---|
| 2026.08.20 | ₩1,600 | ₩1,626 | ₩1,580 | ₩1,594 | -0.38% | 3만 |
|---|
| 2026.08.19 | ₩1,631 | ₩1,652 | ₩1,602 | ₩1,605 | -1.59% | 3.2만 |
|---|
| 2026.08.18 | ₩1,623 | ₩1,668 | ₩1,607 | ₩1,619 | -0.25% | 4.4만 |
|---|
| 2026.08.14 | ₩1,660 | ₩1,660 | ₩1,606 | ₩1,620 | -2.41% | 3.1만 |
|---|
| 2026.08.13 | ₩1,619 | ₩1,697 | ₩1,603 | ₩1,618 | -0.06% | 2.9만 |
|---|
| 2026.08.12 | ₩1,615 | ₩1,663 | ₩1,614 | ₩1,619 | +0.25% | 3만 |
|---|
| 2026.08.11 | ₩1,623 | ₩1,650 | ₩1,601 | ₩1,611 | -0.74% | 3.4만 |
|---|
| 2026.08.10 | ₩1,596 | ₩1,669 | ₩1,592 | ₩1,617 | +1.32% | 3.4만 |
|---|
| 2026.08.07 | ₩1,610 | ₩1,643 | ₩1,592 | ₩1,596 | -0.87% | 3.1만 |
|---|
| 2026.08.06 | ₩1,639 | ₩1,670 | ₩1,592 | ₩1,607 | -1.95% | 2만 |
|---|
| 2026.08.05 | ₩1,578 | ₩1,700 | ₩1,578 | ₩1,630 | +3.30% | 5.7만 |
|---|
| 2026.08.04 | ₩1,566 | ₩1,620 | ₩1,549 | ₩1,578 | +0.77% | 3.7만 |
|---|
| 2026.08.03 | ₩1,534 | ₩1,598 | ₩1,534 | ₩1,565 | +2.02% | 4만 |
|---|
| 2026.07.31 | ₩1,537 | ₩1,593 | ₩1,500 | ₩1,534 | -0.20% | 3.2만 |
|---|
| 2026.07.30 | ₩1,538 | ₩1,646 | ₩1,501 | ₩1,520 | -1.17% | 2.6만 |
|---|
| 2026.07.29 | ₩1,566 | ₩1,642 | ₩1,500 | ₩1,538 | -1.79% | 5만 |
|---|
| 2026.07.28 | ₩1,720 | ₩1,758 | ₩1,629 | ₩1,629 | -5.29% | 4.4만 |
|---|
| 2026.07.27 | ₩1,770 | ₩1,799 | ₩1,691 | ₩1,720 | -2.82% | 2.6만 |
|---|
| 2026.07.24 | ₩1,818 | ₩1,890 | ₩1,737 | ₩1,770 | -2.64% | 8.8만 |
|---|
| 2026.07.23 | ₩1,664 | ₩1,792 | ₩1,663 | ₩1,720 | +3.37% | 3.5만 |
|---|
| 2026.07.22 | ₩1,717 | ₩1,815 | ₩1,660 | ₩1,664 | -3.09% | 2.4만 |
|---|
| 2026.07.21 | ₩1,821 | ₩1,821 | ₩1,651 | ₩1,708 | -6.21% | 2.2만 |
|---|
| 2026.07.20 | ₩1,752 | ₩1,839 | ₩1,664 | ₩1,706 | -2.63% | 6.2만 |
|---|
| 2026.07.16 | ₩1,767 | ₩1,859 | ₩1,722 | ₩1,752 | -0.85% | 4.5만 |
|---|
| 2026.07.15 | ₩1,865 | ₩1,865 | ₩1,718 | ₩1,750 | -6.17% | 494.9만 |
|---|
| 2026.07.14 | ₩1,730 | ₩1,833 | ₩1,708 | ₩1,717 | -0.75% | 10.9만 |
|---|
| 2026.07.13 | ₩1,815 | ₩1,878 | ₩1,721 | ₩1,730 | -4.68% | 5.2만 |
|---|
| 2026.07.10 | ₩1,800 | ₩1,894 | ₩1,800 | ₩1,809 | +0.50% | 2.6만 |
|---|
| 2026.07.09 | ₩1,848 | ₩1,950 | ₩1,791 | ₩1,791 | -3.08% | 5만 |
|---|
| 2026.07.08 | ₩1,766 | ₩2,010 | ₩1,723 | ₩1,848 | +4.64% | 15.3만 |
|---|
| 2026.07.07 | ₩1,958 | ₩1,958 | ₩1,722 | ₩1,765 | -9.86% | 6만 |
|---|
| 2026.07.06 | ₩1,764 | ₩1,898 | ₩1,748 | ₩1,878 | +6.46% | 6.4만 |
|---|
| 2026.07.03 | ₩1,775 | ₩1,833 | ₩1,715 | ₩1,745 | -1.69% | 2.6만 |
|---|
| 2026.07.02 | ₩1,686 | ₩1,871 | ₩1,651 | ₩1,778 | +5.46% | 5.3만 |
|---|
| 2026.07.01 | ₩1,654 | ₩1,729 | ₩1,654 | ₩1,686 | +1.93% | 2.1만 |
|---|
| 2026.06.30 | ₩1,576 | ₩1,679 | ₩1,576 | ₩1,654 | +4.95% | 1.8만 |
|---|
| 2026.06.29 | ₩1,458 | ₩1,650 | ₩1,458 | ₩1,633 | +12.00% | 2.5만 |
|---|
| 2026.06.26 | ₩1,634 | ₩1,635 | ₩1,500 | ₩1,530 | -6.36% | 4.6만 |
|---|
| 2026.06.25 | ₩1,664 | ₩1,696 | ₩1,624 | ₩1,625 | -2.34% | 2.5만 |
|---|
| 2026.06.24 | ₩1,645 | ₩1,700 | ₩1,620 | ₩1,664 | +1.16% | 2.5만 |
|---|
| 2026.06.23 | ₩1,757 | ₩1,757 | ₩1,617 | ₩1,648 | -6.20% | 5.5만 |
|---|
| 2026.06.22 | ₩1,725 | ₩1,795 | ₩1,725 | ₩1,758 | +1.91% | 2만 |
|---|
| 2026.06.19 | ₩1,892 | ₩1,892 | ₩1,793 | ₩1,802 | -4.76% | 9.8만 |
|---|
| 2026.06.18 | ₩2,010 | ₩2,010 | ₩1,892 | ₩1,892 | -5.87% | 5만 |
|---|
| 2026.06.17 | ₩2,080 | ₩2,125 | ₩2,000 | ₩2,000 | -3.85% | 10만 |
|---|
| 2026.06.16 | ₩1,940 | ₩2,350 | ₩1,940 | ₩2,080 | +7.22% | 52.5만 |
|---|
| 2026.06.15 | ₩1,960 | ₩1,995 | ₩1,920 | ₩1,934 | -1.33% | 3.7만 |
|---|
| 2026.06.12 | ₩1,844 | ₩1,960 | ₩1,844 | ₩1,916 | +3.90% | 4.8만 |
|---|
| 2026.06.11 | ₩1,978 | ₩1,978 | ₩1,793 | ₩1,850 | -6.47% | 4.4만 |
|---|
| 2026.06.10 | ₩1,849 | ₩1,890 | ₩1,797 | ₩1,813 | -1.95% | 3.4만 |
|---|
| 2026.06.09 | ₩1,730 | ₩1,848 | ₩1,730 | ₩1,830 | +5.78% | 3.9만 |
|---|
| 2026.06.08 | ₩1,875 | ₩1,875 | ₩1,750 | ₩1,760 | -6.13% | 5.2만 |
|---|
| 2026.06.05 | ₩1,786 | ₩1,903 | ₩1,786 | ₩1,879 | +5.21% | 4.7만 |
|---|
| 2026.06.04 | ₩1,907 | ₩1,955 | ₩1,876 | ₩1,905 | -0.10% | 5.5만 |
|---|
| 2026.06.02 | ₩2,000 | ₩2,000 | ₩1,903 | ₩1,928 | -3.60% | 5.9만 |
|---|
| 2026.06.01 | ₩2,115 | ₩2,130 | ₩1,999 | ₩2,000 | -5.44% | 14.7만 |
|---|
| 2026.05.29 | ₩2,145 | ₩2,190 | ₩2,105 | ₩2,105 | -1.86% | 9.1만 |
|---|
| 2026.05.28 | ₩2,145 | ₩2,210 | ₩2,125 | ₩2,160 | +0.70% | 8.1만 |
|---|
| 2026.05.27 | ₩2,255 | ₩2,260 | ₩2,135 | ₩2,140 | -5.10% | 11.8만 |
|---|
| 2026.05.26 | ₩2,300 | ₩2,365 | ₩2,210 | ₩2,255 | -1.96% | 6.8만 |
|---|
| 2026.05.22 | ₩2,265 | ₩2,355 | ₩2,265 | ₩2,300 | +1.55% | 4만 |
|---|
| 2026.05.21 | ₩2,215 | ₩2,500 | ₩2,215 | ₩2,255 | +1.81% | 9.2만 |
|---|
| 2026.05.20 | ₩2,350 | ₩2,350 | ₩2,175 | ₩2,230 | -5.11% | 13.8만 |
|---|
| 2026.05.19 | ₩2,315 | ₩2,445 | ₩2,305 | ₩2,345 | +1.30% | 8.9만 |
|---|
| 2026.05.18 | ₩2,325 | ₩2,415 | ₩2,315 | ₩2,335 | +0.43% | 7.8만 |
|---|
| 2026.05.15 | ₩2,540 | ₩2,540 | ₩2,360 | ₩2,380 | -6.30% | 11.3만 |
|---|
| 2026.05.14 | ₩2,500 | ₩2,555 | ₩2,435 | ₩2,460 | -1.60% | 15.4만 |
|---|
| 2026.05.13 | ₩2,540 | ₩2,555 | ₩2,475 | ₩2,500 | -1.57% | 8.8만 |
|---|
| 2026.05.12 | ₩2,645 | ₩2,660 | ₩2,525 | ₩2,540 | -3.97% | 16만 |
|---|
| 2026.05.11 | ₩2,770 | ₩2,785 | ₩2,645 | ₩2,650 | -4.33% | 13.8만 |
|---|
| 2026.05.08 | ₩2,745 | ₩2,900 | ₩2,695 | ₩2,735 | -0.36% | 6.9만 |
|---|
| 2026.05.07 | ₩2,750 | ₩2,760 | ₩2,680 | ₩2,745 | -0.18% | 15만 |
|---|
| 2026.05.06 | ₩2,955 | ₩2,955 | ₩2,745 | ₩2,750 | -6.94% | 25.7만 |
|---|
| 2026.05.04 | ₩2,950 | ₩2,960 | ₩2,855 | ₩2,910 | -1.36% | 17.8만 |
|---|
| 2026.04.30 | ₩2,965 | ₩2,975 | ₩2,910 | ₩2,935 | -1.01% | 11.7만 |
|---|
| 2026.04.29 | ₩2,995 | ₩3,010 | ₩2,955 | ₩2,965 | -1.00% | 13.8만 |
|---|
| 2026.04.28 | ₩3,000 | ₩3,020 | ₩2,970 | ₩2,975 | -0.83% | 10.5만 |
|---|
| 2026.04.27 | ₩3,070 | ₩3,070 | ₩2,980 | ₩3,000 | -2.28% | 19.2만 |
|---|
| 2026.04.24 | ₩2,990 | ₩3,045 | ₩2,970 | ₩3,035 | +1.51% | 15.8만 |
|---|
| 2026.04.23 | ₩3,070 | ₩3,070 | ₩2,945 | ₩2,990 | -2.61% | 19.7만 |
|---|
| 2026.04.22 | ₩2,970 | ₩3,150 | ₩2,955 | ₩3,005 | +1.18% | 57.8만 |
|---|
| 2026.04.21 | ₩3,065 | ₩3,160 | ₩2,945 | ₩2,950 | -3.75% | 29.4만 |
|---|
| 2026.04.20 | ₩3,100 | ₩3,160 | ₩3,030 | ₩3,070 | -0.97% | 38.5만 |
|---|
| 2026.04.17 | ₩3,055 | ₩3,145 | ₩2,970 | ₩3,025 | -0.98% | 65.4만 |
|---|
| 2026.04.16 | ₩2,965 | ₩3,075 | ₩2,965 | ₩3,005 | +1.35% | 17.1만 |
|---|
| 2026.04.15 | ₩3,005 | ₩3,015 | ₩2,920 | ₩2,980 | -0.83% | 25.2만 |
|---|
| 2026.04.14 | ₩3,040 | ₩3,040 | ₩2,955 | ₩3,005 | -1.15% | 19.1만 |
|---|
| 2026.04.13 | ₩3,090 | ₩3,095 | ₩2,945 | ₩3,040 | -1.62% | 46.3만 |
|---|
| 2026.04.10 | ₩2,915 | ₩3,060 | ₩2,915 | ₩3,025 | +3.77% | 45.7만 |
|---|
| 2026.04.09 | ₩2,890 | ₩3,130 | ₩2,890 | ₩2,915 | +0.87% | 137.5만 |
|---|
| 2026.04.08 | ₩2,780 | ₩2,970 | ₩2,770 | ₩2,880 | +3.60% | 42.3만 |
|---|
| 2026.04.07 | ₩2,900 | ₩2,960 | ₩2,840 | ₩2,840 | -2.07% | 29만 |
|---|
| 2026.04.06 | ₩3,005 | ₩3,020 | ₩2,830 | ₩2,885 | -3.99% | 32.4만 |
|---|
| 2026.04.03 | ₩2,835 | ₩3,025 | ₩2,790 | ₩2,970 | +4.76% | 101만 |
|---|
| 2026.04.02 | ₩2,785 | ₩3,195 | ₩2,775 | ₩2,835 | +1.80% | 407.7만 |
|---|
| 2026.04.01 | ₩2,695 | ₩2,800 | ₩2,690 | ₩2,775 | +2.97% | 23.3만 |
|---|
| 2026.03.31 | ₩2,710 | ₩2,730 | ₩2,660 | ₩2,690 | -0.74% | 10.2만 |
|---|
| 2026.03.30 | ₩2,665 | ₩2,710 | ₩2,610 | ₩2,710 | +1.69% | 9.5만 |
|---|
| 2026.03.27 | ₩2,635 | ₩2,680 | ₩2,600 | ₩2,660 | +0.95% | 9.7만 |
|---|
| 2026.03.26 | ₩2,755 | ₩2,755 | ₩2,680 | ₩2,680 | -2.72% | 9.4만 |
|---|
| 2026.03.25 | ₩2,640 | ₩2,730 | ₩2,620 | ₩2,720 | +3.03% | 10.1만 |
|---|
| 2026.03.24 | ₩2,625 | ₩2,670 | ₩2,580 | ₩2,640 | +0.57% | 17.9만 |
|---|
| 2026.03.23 | ₩2,740 | ₩2,780 | ₩2,630 | ₩2,640 | -3.65% | 19만 |
|---|
| 2026.03.20 | ₩2,755 | ₩2,800 | ₩2,695 | ₩2,730 | -0.91% | 19.9만 |
|---|
| 2026.03.19 | ₩2,805 | ₩2,810 | ₩2,670 | ₩2,745 | -2.14% | 18.3만 |
|---|
| 2026.03.18 | ₩2,780 | ₩2,785 | ₩2,705 | ₩2,745 | -1.26% | 17.8만 |
|---|
| 2026.03.17 | ₩2,820 | ₩2,840 | ₩2,735 | ₩2,765 | -1.95% | 26.6만 |
|---|
| 2026.03.16 | ₩2,800 | ₩2,955 | ₩2,800 | ₩2,840 | +1.43% | 62.2만 |
|---|
| 2026.03.13 | ₩2,760 | ₩2,850 | ₩2,735 | ₩2,790 | +1.09% | 43.2만 |
|---|
| 2026.03.12 | ₩2,820 | ₩2,845 | ₩2,675 | ₩2,735 | -3.01% | 39.1만 |
|---|
| 2026.03.11 | ₩2,765 | ₩2,850 | ₩2,730 | ₩2,805 | +1.45% | 34.9만 |
|---|
| 2026.03.10 | ₩2,730 | ₩2,880 | ₩2,710 | ₩2,765 | +1.28% | 58.3만 |
|---|
| 2026.03.09 | ₩3,125 | ₩3,195 | ₩2,850 | ₩2,865 | -8.32% | 99.5만 |
|---|
| 2026.03.06 | ₩2,970 | ₩3,285 | ₩2,860 | ₩2,995 | +0.84% | 400.1만 |
|---|
| 2026.03.05 | ₩2,710 | ₩2,950 | ₩2,630 | ₩2,830 | +4.43% | 139.1만 |
|---|
| 2026.03.04 | ₩3,380 | ₩3,675 | ₩2,710 | ₩2,710 | -19.82% | 513.4만 |
|---|
| 2026.03.03 | ₩2,990 | ₩3,265 | ₩2,845 | ₩3,185 | +6.52% | 553.2만 |
|---|
| 2026.02.27 | ₩2,670 | ₩2,745 | ₩2,615 | ₩2,645 | -0.94% | 14.8만 |
|---|
| 2026.02.26 | ₩2,745 | ₩2,745 | ₩2,660 | ₩2,660 | -3.10% | 20.3만 |
|---|
| 2026.02.25 | ₩2,690 | ₩2,800 | ₩2,670 | ₩2,715 | +0.93% | 27.3만 |
|---|
| 2026.02.24 | ₩2,750 | ₩2,750 | ₩2,680 | ₩2,690 | -2.18% | 21.6만 |
|---|
| 2026.02.23 | ₩2,750 | ₩2,835 | ₩2,670 | ₩2,755 | +0.18% | 64.1만 |
|---|
| 2026.02.20 | ₩2,705 | ₩2,975 | ₩2,675 | ₩2,800 | +3.51% | 211만 |
|---|
| 2026.02.19 | ₩2,595 | ₩2,652 | ₩2,590 | ₩2,650 | +2.12% | 14.7만 |
|---|
| 2026.02.13 | ₩2,605 | ₩2,605 | ₩2,575 | ₩2,585 | -0.77% | 9.5만 |
|---|
| 2026.02.12 | ₩2,600 | ₩2,615 | ₩2,575 | ₩2,605 | +0.19% | 10.5만 |
|---|
| 2026.02.11 | ₩2,600 | ₩2,605 | ₩2,570 | ₩2,590 | -0.38% | 6.9만 |
|---|
| 2026.02.10 | ₩2,575 | ₩2,600 | ₩2,565 | ₩2,600 | +0.97% | 3.6만 |
|---|
| 2026.02.09 | ₩2,615 | ₩2,640 | ₩2,555 | ₩2,590 | -0.96% | 11.2만 |
|---|
| 2026.02.06 | ₩2,590 | ₩2,610 | ₩2,485 | ₩2,610 | +0.77% | 10.3만 |
|---|
| 2026.02.05 | ₩2,590 | ₩2,610 | ₩2,540 | ₩2,595 | +0.19% | 9.6만 |
|---|
| 2026.02.04 | ₩2,585 | ₩2,600 | ₩2,525 | ₩2,590 | +0.19% | 7.2만 |
|---|
| 2026.02.03 | ₩2,515 | ₩2,610 | ₩2,460 | ₩2,580 | +2.58% | 16.1만 |
|---|
| 2026.02.02 | ₩2,585 | ₩2,625 | ₩2,500 | ₩2,500 | -3.29% | 16.4만 |
|---|
| 2026.01.30 | ₩2,540 | ₩2,625 | ₩2,540 | ₩2,590 | +1.97% | 25.7만 |
|---|
| 2026.01.29 | ₩2,530 | ₩2,550 | ₩2,480 | ₩2,545 | +0.59% | 9.1만 |
|---|
| 2026.01.28 | ₩2,490 | ₩2,530 | ₩2,450 | ₩2,530 | +1.61% | 15만 |
|---|
| 2026.01.27 | ₩2,525 | ₩2,547 | ₩2,470 | ₩2,490 | -1.39% | 11.9만 |
|---|
| 2026.01.26 | ₩2,530 | ₩2,550 | ₩2,480 | ₩2,550 | +0.79% | 8.4만 |
|---|
| 2026.01.23 | ₩2,510 | ₩2,540 | ₩2,470 | ₩2,530 | +0.80% | 6.7만 |
|---|
| 2026.01.22 | ₩2,510 | ₩2,535 | ₩2,460 | ₩2,510 | 0.00% | 7.7만 |
|---|
| 2026.01.21 | ₩2,510 | ₩2,540 | ₩2,480 | ₩2,510 | 0.00% | 7.8만 |
|---|
| 2026.01.20 | ₩2,495 | ₩2,545 | ₩2,470 | ₩2,515 | +0.80% | 9.8만 |
|---|
| 2026.01.19 | ₩2,455 | ₩2,510 | ₩2,455 | ₩2,495 | +1.63% | 9만 |
|---|
| 2026.01.16 | ₩2,490 | ₩2,490 | ₩2,455 | ₩2,455 | -1.41% | 6.4만 |
|---|
| 2026.01.15 | ₩2,485 | ₩2,515 | ₩2,455 | ₩2,495 | +0.40% | 8.5만 |
|---|
| 2026.01.14 | ₩2,500 | ₩2,555 | ₩2,455 | ₩2,480 | -0.80% | 7.1만 |
|---|
| 2026.01.13 | ₩2,520 | ₩2,520 | ₩2,445 | ₩2,500 | -0.79% | 6.3만 |
|---|
| 2026.01.12 | ₩2,535 | ₩2,575 | ₩2,470 | ₩2,520 | -0.59% | 12.7만 |
|---|
| 2026.01.09 | ₩2,470 | ₩2,710 | ₩2,410 | ₩2,510 | +1.62% | 69.9만 |
|---|
| 2026.01.08 | ₩2,455 | ₩2,500 | ₩2,400 | ₩2,400 | -2.24% | 4.8만 |
|---|
| 2026.01.07 | ₩2,495 | ₩2,500 | ₩2,420 | ₩2,455 | -1.60% | 5.6만 |
|---|
| 2026.01.06 | ₩2,470 | ₩2,500 | ₩2,440 | ₩2,490 | +0.81% | 5.6만 |
|---|
| 2026.01.05 | ₩2,460 | ₩2,495 | ₩2,410 | ₩2,470 | +0.41% | 8.7만 |
|---|
| 2026.01.02 | ₩2,360 | ₩2,435 | ₩2,330 | ₩2,410 | +2.12% | 3.8만 |
|---|
| 2025.12.30 | ₩2,450 | ₩2,475 | ₩2,340 | ₩2,365 | -3.47% | 13.3만 |
|---|
| 2025.12.29 | ₩2,390 | ₩2,470 | ₩2,390 | ₩2,450 | +2.51% | 5.1만 |
|---|
| 2025.12.26 | ₩2,390 | ₩2,445 | ₩2,365 | ₩2,390 | 0.00% | 5.3만 |
|---|
| 2025.12.24 | ₩2,490 | ₩2,635 | ₩2,390 | ₩2,400 | -3.61% | 19.1만 |
|---|
| 2025.12.23 | ₩2,345 | ₩2,560 | ₩2,305 | ₩2,485 | +5.97% | 32만 |
|---|
| 2025.12.22 | ₩2,340 | ₩2,355 | ₩2,320 | ₩2,345 | +0.21% | 2.5만 |
|---|
| 2025.12.19 | ₩2,325 | ₩2,365 | ₩2,325 | ₩2,340 | +0.65% | 2.1만 |
|---|
| 2025.12.18 | ₩2,370 | ₩2,380 | ₩2,310 | ₩2,350 | -0.84% | 3.2만 |
|---|
| 2025.12.17 | ₩2,345 | ₩2,360 | ₩2,330 | ₩2,360 | +0.64% | 4.6만 |
|---|
| 2025.12.16 | ₩2,380 | ₩2,385 | ₩2,345 | ₩2,345 | -1.47% | 2.2만 |
|---|
| 2025.12.15 | ₩2,370 | ₩2,390 | ₩2,355 | ₩2,390 | +0.84% | 1.6만 |
|---|
| 2025.12.12 | ₩2,380 | ₩2,430 | ₩2,350 | ₩2,370 | -0.42% | 3.3만 |
|---|
| 2025.12.11 | ₩2,365 | ₩2,440 | ₩2,355 | ₩2,370 | +0.21% | 2.6만 |
|---|
| 2025.12.10 | ₩2,395 | ₩2,410 | ₩2,350 | ₩2,350 | -1.88% | 4.3만 |
|---|
| 2025.12.09 | ₩2,400 | ₩2,410 | ₩2,300 | ₩2,395 | -0.21% | 2.8만 |
|---|
| 2025.12.08 | ₩2,450 | ₩2,460 | ₩2,395 | ₩2,400 | -2.04% | 2.2만 |
|---|
| 2025.12.05 | ₩2,400 | ₩2,445 | ₩2,400 | ₩2,430 | +1.25% | 2.2만 |
|---|
| 2025.12.04 | ₩2,450 | ₩2,460 | ₩2,365 | ₩2,410 | -1.63% | 3.6만 |
|---|
| 2025.12.03 | ₩2,475 | ₩2,475 | ₩2,430 | ₩2,440 | -1.41% | 2.3만 |
|---|
| 2025.12.02 | ₩2,440 | ₩2,480 | ₩2,415 | ₩2,430 | -0.41% | 3.7만 |
|---|
| 2025.12.01 | ₩2,435 | ₩2,470 | ₩2,405 | ₩2,440 | +0.21% | 1.6만 |
|---|
| 2025.11.28 | ₩2,420 | ₩2,445 | ₩2,395 | ₩2,435 | +0.62% | 1.7만 |
|---|
| 2025.11.27 | ₩2,405 | ₩2,455 | ₩2,395 | ₩2,405 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩2,355 | ₩2,410 | ₩2,355 | ₩2,400 | +1.91% | 3.1만 |
|---|
| 2025.11.25 | ₩2,390 | ₩2,500 | ₩2,385 | ₩2,385 | -0.21% | 2.8만 |
|---|
| 2025.11.24 | ₩2,390 | ₩2,475 | ₩2,390 | ₩2,425 | +1.46% | 3만 |
|---|
| 2025.11.21 | ₩2,420 | ₩2,430 | ₩2,370 | ₩2,395 | -1.03% | 2.3만 |
|---|
| 2025.11.20 | ₩2,415 | ₩2,425 | ₩2,380 | ₩2,415 | 0.00% | 4.4만 |
|---|
| 2025.11.19 | ₩2,440 | ₩2,440 | ₩2,390 | ₩2,390 | -2.05% | 4.4만 |
|---|
| 2025.11.18 | ₩2,595 | ₩2,595 | ₩2,420 | ₩2,425 | -6.55% | 2.8만 |
|---|
| 2025.11.17 | ₩2,490 | ₩2,510 | ₩2,460 | ₩2,475 | -0.60% | 2.8만 |
|---|
| 2025.11.14 | ₩2,595 | ₩2,595 | ₩2,495 | ₩2,495 | -3.85% | 1.9만 |
|---|
| 2025.11.13 | ₩2,500 | ₩2,530 | ₩2,495 | ₩2,525 | +1.00% | 1.4만 |
|---|
| 2025.11.12 | ₩2,450 | ₩2,510 | ₩2,435 | ₩2,500 | +2.04% | 2.5만 |
|---|
| 2025.11.11 | ₩2,480 | ₩2,495 | ₩2,450 | ₩2,450 | -1.21% | 2.5만 |
|---|
| 2025.11.10 | ₩2,420 | ₩2,515 | ₩2,400 | ₩2,480 | +2.48% | 3.5만 |
|---|
| 2025.11.07 | ₩2,505 | ₩2,730 | ₩2,405 | ₩2,445 | -2.40% | 34.2만 |
|---|
| 2025.11.06 | ₩2,465 | ₩2,505 | ₩2,410 | ₩2,505 | +1.62% | 4만 |
|---|
| 2025.11.05 | ₩2,545 | ₩2,545 | ₩2,395 | ₩2,465 | -3.14% | 9.5만 |
|---|
| 2025.11.04 | ₩2,560 | ₩2,570 | ₩2,525 | ₩2,545 | -0.59% | 4.3만 |
|---|
| 2025.11.03 | ₩2,625 | ₩2,625 | ₩2,560 | ₩2,560 | -2.48% | 9.3만 |
|---|
| 2025.10.31 | ₩2,655 | ₩2,660 | ₩2,625 | ₩2,625 | -1.13% | 6.7만 |
|---|
| 2025.10.30 | ₩2,655 | ₩2,850 | ₩2,655 | ₩2,655 | 0.00% | 13만 |
|---|
| 2025.10.29 | ₩2,705 | ₩2,710 | ₩2,630 | ₩2,680 | -0.92% | 13.4만 |
|---|
| 2025.10.28 | ₩2,710 | ₩2,720 | ₩2,685 | ₩2,710 | 0.00% | 10.1만 |
|---|
| 2025.10.27 | ₩2,730 | ₩2,740 | ₩2,710 | ₩2,710 | -0.73% | 6.6만 |
|---|
| 2025.10.24 | ₩2,750 | ₩2,750 | ₩2,700 | ₩2,710 | -1.45% | 9.7만 |
|---|
| 2025.10.23 | ₩2,750 | ₩2,750 | ₩2,710 | ₩2,725 | -0.91% | 4.8만 |
|---|
| 2025.10.22 | ₩2,735 | ₩2,790 | ₩2,710 | ₩2,725 | -0.37% | 3.8만 |
|---|
| 2025.10.21 | ₩2,735 | ₩2,795 | ₩2,720 | ₩2,720 | -0.55% | 5만 |
|---|
| 2025.10.20 | ₩2,740 | ₩2,745 | ₩2,710 | ₩2,735 | -0.18% | 5.8만 |
|---|
| 2025.10.17 | ₩2,735 | ₩2,790 | ₩2,700 | ₩2,740 | +0.18% | 5.2만 |
|---|
| 2025.10.16 | ₩2,735 | ₩2,775 | ₩2,725 | ₩2,735 | 0.00% | 7만 |
|---|
| 2025.10.15 | ₩2,700 | ₩2,770 | ₩2,700 | ₩2,730 | +1.11% | 4.8만 |
|---|
| 2025.10.14 | ₩2,740 | ₩2,745 | ₩2,705 | ₩2,715 | -0.91% | 6.2만 |
|---|
| 2025.10.13 | ₩2,770 | ₩2,770 | ₩2,710 | ₩2,740 | -1.08% | 4.5만 |
|---|
| 2025.10.10 | ₩2,845 | ₩2,845 | ₩2,730 | ₩2,775 | -2.46% | 6.6만 |
|---|