시장 데이터를 불러오는 중
전체 종목
성광벤드 과거 주가
Sung Kwang Bend · 014620.KQ · KOSDAQ
주요 제품·사업: 관이음쇠
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sung Kwang Bend · 014620.KQ · KOSDAQ
주요 제품·사업: 관이음쇠
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩29,150 | ₩29,450 | ₩28,700 | ₩28,700 | -1.54% | 13.7만 |
| 2026.10.07 | ₩29,900 | ₩30,150 | ₩29,400 | ₩29,400 | -1.67% | 12.6만 |
| 2026.10.06 | ₩30,600 | ₩30,700 | ₩29,700 | ₩30,000 | -1.96% | 14.8만 |
| 2026.10.02 | ₩30,800 | ₩30,900 | ₩30,300 | ₩30,450 | -1.14% | 10.5만 |
| 2026.10.01 | ₩32,250 | ₩32,250 | ₩30,400 | ₩30,900 | -4.19% | 27.3만 |
| 2026.09.30 | ₩32,250 | ₩32,600 | ₩30,650 | ₩30,850 | -4.34% | 22.5만 |
| 2026.09.29 | ₩31,000 | ₩31,050 | ₩30,100 | ₩30,600 | -1.29% | 12.2만 |
| 2026.09.28 | ₩31,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,400 |
| ₩31,150 |
| +0.16% |
| 9.2만 |
| 2026.09.23 | ₩31,850 | ₩31,850 | ₩30,450 | ₩30,700 | -3.61% | 20.1만 |
|---|
| 2026.09.22 | ₩32,750 | ₩33,300 | ₩31,350 | ₩31,850 | -2.75% | 17.3만 |
|---|
| 2026.09.21 | ₩32,200 | ₩34,500 | ₩32,100 | ₩32,750 | +1.71% | 22.1만 |
|---|
| 2026.09.18 | ₩32,450 | ₩32,550 | ₩31,800 | ₩32,100 | -1.08% | 11만 |
|---|
| 2026.09.17 | ₩32,200 | ₩32,700 | ₩31,550 | ₩32,200 | 0.00% | 16.3만 |
|---|
| 2026.09.16 | ₩34,200 | ₩34,250 | ₩31,650 | ₩32,000 | -6.43% | 21.1만 |
|---|
| 2026.09.15 | ₩35,300 | ₩35,300 | ₩32,800 | ₩33,600 | -4.82% | 22만 |
|---|
| 2026.09.14 | ₩34,000 | ₩35,850 | ₩33,500 | ₩34,900 | +2.65% | 19.2만 |
|---|
| 2026.09.11 | ₩33,300 | ₩36,400 | ₩33,200 | ₩34,300 | +3.00% | 26.1만 |
|---|
| 2026.09.10 | ₩33,600 | ₩34,600 | ₩32,800 | ₩34,600 | +2.98% | 26.3만 |
|---|
| 2026.09.09 | ₩33,150 | ₩35,300 | ₩33,100 | ₩34,250 | +3.32% | 33.1만 |
|---|
| 2026.09.08 | ₩32,400 | ₩33,450 | ₩31,450 | ₩32,500 | +0.31% | 31.2만 |
|---|
| 2026.09.07 | ₩30,500 | ₩31,600 | ₩30,050 | ₩31,300 | +2.62% | 11.3만 |
|---|
| 2026.09.04 | ₩30,200 | ₩30,900 | ₩29,550 | ₩30,850 | +2.15% | 10.3만 |
|---|
| 2026.09.03 | ₩31,000 | ₩31,350 | ₩29,450 | ₩30,400 | -1.94% | 17.9만 |
|---|
| 2026.09.02 | ₩30,050 | ₩31,300 | ₩29,750 | ₩29,750 | -1.00% | 10.2만 |
|---|
| 2026.09.01 | ₩31,950 | ₩32,350 | ₩30,100 | ₩30,500 | -4.54% | 14.8만 |
|---|
| 2026.08.31 | ₩31,400 | ₩33,200 | ₩30,700 | ₩32,100 | +2.23% | 31.3만 |
|---|
| 2026.08.28 | ₩29,350 | ₩32,550 | ₩29,350 | ₩31,850 | +8.52% | 47.5만 |
|---|
| 2026.08.27 | ₩29,050 | ₩30,350 | ₩28,500 | ₩30,150 | +3.79% | 24.4만 |
|---|
| 2026.08.26 | ₩26,800 | ₩31,200 | ₩26,500 | ₩29,750 | +11.01% | 85.5만 |
|---|
| 2026.08.25 | ₩23,700 | ₩26,650 | ₩23,400 | ₩26,200 | +10.55% | 19.2만 |
|---|
| 2026.08.24 | ₩23,150 | ₩24,500 | ₩23,000 | ₩24,200 | +4.54% | 9.7만 |
|---|
| 2026.08.21 | ₩23,600 | ₩23,900 | ₩22,550 | ₩22,950 | -2.75% | 10.9만 |
|---|
| 2026.08.20 | ₩24,400 | ₩24,700 | ₩24,050 | ₩24,150 | -1.02% | 6.3만 |
|---|
| 2026.08.19 | ₩24,000 | ₩24,300 | ₩22,950 | ₩23,900 | -0.42% | 11.2만 |
|---|
| 2026.08.18 | ₩26,250 | ₩26,300 | ₩24,400 | ₩24,600 | -6.29% | 15.6만 |
|---|
| 2026.08.14 | ₩27,150 | ₩27,700 | ₩25,900 | ₩26,050 | -4.05% | 20.9만 |
|---|
| 2026.08.13 | ₩27,250 | ₩27,300 | ₩26,550 | ₩26,750 | -1.83% | 10.4만 |
|---|
| 2026.08.12 | ₩27,300 | ₩27,750 | ₩26,300 | ₩26,950 | -1.28% | 13.4만 |
|---|
| 2026.08.11 | ₩28,300 | ₩28,500 | ₩26,700 | ₩27,350 | -3.36% | 22.4만 |
|---|
| 2026.08.10 | ₩27,050 | ₩28,850 | ₩27,050 | ₩28,600 | +5.73% | 18.3만 |
|---|
| 2026.08.07 | ₩27,150 | ₩27,150 | ₩25,550 | ₩26,650 | -1.84% | 16.8만 |
|---|
| 2026.08.06 | ₩27,100 | ₩27,700 | ₩26,000 | ₩26,900 | -0.74% | 12.7만 |
|---|
| 2026.08.05 | ₩27,250 | ₩27,550 | ₩26,500 | ₩27,450 | +0.73% | 18.9만 |
|---|
| 2026.08.04 | ₩25,950 | ₩27,100 | ₩25,900 | ₩26,600 | +2.50% | 12.5만 |
|---|
| 2026.08.03 | ₩26,250 | ₩27,400 | ₩25,250 | ₩25,600 | -2.48% | 12.3만 |
|---|
| 2026.07.31 | ₩26,700 | ₩27,250 | ₩25,750 | ₩26,750 | +0.19% | 31.8만 |
|---|
| 2026.07.30 | ₩24,450 | ₩27,400 | ₩24,450 | ₩26,150 | +6.95% | 16만 |
|---|
| 2026.07.29 | ₩26,400 | ₩27,450 | ₩24,200 | ₩25,000 | -5.30% | 21만 |
|---|
| 2026.07.28 | ₩27,250 | ₩28,400 | ₩25,800 | ₩26,300 | -3.49% | 13.1만 |
|---|
| 2026.07.27 | ₩28,500 | ₩28,700 | ₩25,900 | ₩27,800 | -2.46% | 8.5만 |
|---|
| 2026.07.24 | ₩27,350 | ₩29,700 | ₩27,150 | ₩28,200 | +3.11% | 17.9만 |
|---|
| 2026.07.23 | ₩25,200 | ₩27,750 | ₩24,850 | ₩27,500 | +9.13% | 12.6만 |
|---|
| 2026.07.22 | ₩24,550 | ₩25,300 | ₩24,350 | ₩24,700 | +0.61% | 10.2만 |
|---|
| 2026.07.21 | ₩24,100 | ₩24,600 | ₩23,450 | ₩24,050 | -0.21% | 14.9만 |
|---|
| 2026.07.20 | ₩25,900 | ₩25,900 | ₩24,200 | ₩24,400 | -5.79% | 9.8만 |
|---|
| 2026.07.16 | ₩26,650 | ₩26,950 | ₩25,250 | ₩25,900 | -2.81% | 8.1만 |
|---|
| 2026.07.15 | ₩25,950 | ₩27,100 | ₩25,700 | ₩26,700 | +2.89% | 10.3만 |
|---|
| 2026.07.14 | ₩26,700 | ₩26,700 | ₩25,000 | ₩25,650 | -3.93% | 22.9만 |
|---|
| 2026.07.13 | ₩27,200 | ₩28,200 | ₩26,300 | ₩26,500 | -2.57% | 9.7만 |
|---|
| 2026.07.10 | ₩25,200 | ₩27,500 | ₩25,200 | ₩26,500 | +5.16% | 9.7만 |
|---|
| 2026.07.09 | ₩24,350 | ₩26,150 | ₩24,350 | ₩25,150 | +3.29% | 11.3만 |
|---|
| 2026.07.08 | ₩25,100 | ₩26,000 | ₩24,550 | ₩24,800 | -1.20% | 9.2만 |
|---|
| 2026.07.07 | ₩26,500 | ₩27,100 | ₩25,150 | ₩25,850 | -2.45% | 15.8만 |
|---|
| 2026.07.06 | ₩27,350 | ₩28,300 | ₩26,000 | ₩26,800 | -2.01% | 11만 |
|---|
| 2026.07.03 | ₩29,100 | ₩29,200 | ₩27,100 | ₩27,400 | -5.84% | 11.6만 |
|---|
| 2026.07.02 | ₩29,550 | ₩30,950 | ₩28,900 | ₩29,050 | -1.69% | 8.3만 |
|---|
| 2026.07.01 | ₩27,850 | ₩31,950 | ₩27,800 | ₩30,400 | +9.16% | 19.8만 |
|---|
| 2026.06.30 | ₩28,900 | ₩29,150 | ₩27,450 | ₩27,900 | -3.46% | 9만 |
|---|
| 2026.06.29 | ₩24,900 | ₩29,350 | ₩24,900 | ₩29,150 | +17.07% | 18.4만 |
|---|
| 2026.06.26 | ₩25,500 | ₩26,550 | ₩24,850 | ₩25,100 | -1.57% | 13.3만 |
|---|
| 2026.06.25 | ₩27,850 | ₩28,650 | ₩26,200 | ₩26,200 | -5.92% | 12.3만 |
|---|
| 2026.06.24 | ₩29,900 | ₩30,500 | ₩28,100 | ₩28,300 | -5.35% | 16.2만 |
|---|
| 2026.06.23 | ₩30,500 | ₩31,500 | ₩30,100 | ₩30,200 | -0.98% | 15.8만 |
|---|
| 2026.06.22 | ₩30,950 | ₩31,550 | ₩30,000 | ₩30,500 | -1.45% | 10.9만 |
|---|
| 2026.06.19 | ₩31,850 | ₩31,850 | ₩29,900 | ₩30,700 | -3.61% | 12.5만 |
|---|
| 2026.06.18 | ₩33,950 | ₩34,250 | ₩31,100 | ₩31,250 | -7.95% | 20.7만 |
|---|
| 2026.06.17 | ₩34,150 | ₩34,200 | ₩32,650 | ₩34,050 | -0.29% | 21.7만 |
|---|
| 2026.06.16 | ₩32,850 | ₩34,800 | ₩32,400 | ₩32,750 | -0.30% | 18.2만 |
|---|
| 2026.06.15 | ₩32,200 | ₩33,150 | ₩30,950 | ₩32,900 | +2.17% | 15.4만 |
|---|
| 2026.06.12 | ₩29,900 | ₩32,250 | ₩28,500 | ₩30,050 | +0.50% | 34.8만 |
|---|
| 2026.06.11 | ₩28,400 | ₩28,700 | ₩25,950 | ₩27,900 | -1.76% | 45.2만 |
|---|
| 2026.06.10 | ₩28,400 | ₩29,750 | ₩27,200 | ₩28,900 | +1.76% | 12.7만 |
|---|
| 2026.06.09 | ₩27,900 | ₩29,450 | ₩27,900 | ₩28,000 | +0.36% | 14.9만 |
|---|
| 2026.06.08 | ₩29,250 | ₩29,550 | ₩27,500 | ₩27,800 | -4.96% | 16.2만 |
|---|
| 2026.06.05 | ₩30,850 | ₩31,300 | ₩29,500 | ₩30,450 | -1.30% | 11.1만 |
|---|
| 2026.06.04 | ₩31,000 | ₩31,800 | ₩29,800 | ₩30,800 | -0.65% | 18.2만 |
|---|
| 2026.06.02 | ₩29,800 | ₩30,900 | ₩28,350 | ₩30,350 | +1.85% | 27.2만 |
|---|
| 2026.06.01 | ₩30,550 | ₩31,900 | ₩29,500 | ₩30,000 | -1.80% | 28.1만 |
|---|
| 2026.05.29 | ₩32,700 | ₩32,800 | ₩29,700 | ₩30,800 | -5.81% | 27.6만 |
|---|
| 2026.05.28 | ₩34,350 | ₩34,800 | ₩31,600 | ₩32,550 | -5.24% | 12.9만 |
|---|
| 2026.05.27 | ₩35,950 | ₩35,950 | ₩33,900 | ₩33,900 | -5.70% | 13.4만 |
|---|
| 2026.05.26 | ₩37,050 | ₩37,400 | ₩35,550 | ₩35,700 | -3.64% | 15.7만 |
|---|
| 2026.05.22 | ₩35,500 | ₩37,150 | ₩35,100 | ₩36,250 | +2.11% | 18만 |
|---|
| 2026.05.21 | ₩34,600 | ₩35,700 | ₩33,900 | ₩34,200 | -1.16% | 17.6만 |
|---|
| 2026.05.20 | ₩34,650 | ₩34,850 | ₩31,800 | ₩33,350 | -3.75% | 30.2만 |
|---|
| 2026.05.19 | ₩35,850 | ₩36,800 | ₩33,750 | ₩34,650 | -3.35% | 15.7만 |
|---|
| 2026.05.18 | ₩34,800 | ₩37,200 | ₩32,750 | ₩35,250 | +1.29% | 27.3만 |
|---|
| 2026.05.15 | ₩35,000 | ₩35,450 | ₩33,400 | ₩34,450 | -1.57% | 40.3만 |
|---|
| 2026.05.14 | ₩35,750 | ₩37,150 | ₩34,100 | ₩34,550 | -3.36% | 30.5만 |
|---|
| 2026.05.13 | ₩37,200 | ₩37,200 | ₩35,150 | ₩35,500 | -4.57% | 25만 |
|---|
| 2026.05.12 | ₩39,400 | ₩39,400 | ₩35,150 | ₩36,550 | -7.23% | 59.8만 |
|---|
| 2026.05.11 | ₩42,200 | ₩42,200 | ₩38,600 | ₩38,600 | -8.53% | 51.3만 |
|---|
| 2026.05.08 | ₩46,000 | ₩46,500 | ₩41,100 | ₩41,350 | -10.11% | 38.6만 |
|---|
| 2026.05.07 | ₩45,550 | ₩47,650 | ₩42,900 | ₩46,950 | +3.07% | 28.8만 |
|---|
| 2026.05.06 | ₩50,100 | ₩53,300 | ₩44,050 | ₩45,350 | -9.48% | 64.1만 |
|---|
| 2026.05.04 | ₩46,950 | ₩47,450 | ₩45,700 | ₩46,500 | -0.96% | 20.1만 |
|---|
| 2026.04.30 | ₩47,600 | ₩47,900 | ₩45,500 | ₩46,400 | -2.52% | 29만 |
|---|
| 2026.04.29 | ₩46,500 | ₩48,800 | ₩45,850 | ₩47,750 | +2.69% | 23.9만 |
|---|
| 2026.04.28 | ₩47,500 | ₩47,850 | ₩46,200 | ₩47,250 | -0.53% | 28.9만 |
|---|
| 2026.04.27 | ₩46,750 | ₩48,900 | ₩45,450 | ₩48,300 | +3.32% | 50.5만 |
|---|
| 2026.04.24 | ₩41,150 | ₩49,950 | ₩39,700 | ₩47,550 | +15.55% | 207.4만 |
|---|
| 2026.04.23 | ₩39,800 | ₩40,800 | ₩38,850 | ₩39,950 | +0.38% | 28.1만 |
|---|
| 2026.04.22 | ₩38,800 | ₩39,500 | ₩38,300 | ₩39,500 | +1.80% | 20.1만 |
|---|
| 2026.04.21 | ₩38,250 | ₩38,900 | ₩37,350 | ₩38,600 | +0.92% | 20만 |
|---|
| 2026.04.20 | ₩38,950 | ₩39,500 | ₩38,000 | ₩38,000 | -2.44% | 15.8만 |
|---|
| 2026.04.17 | ₩38,650 | ₩39,000 | ₩38,150 | ₩38,600 | -0.13% | 19.4만 |
|---|
| 2026.04.16 | ₩38,700 | ₩38,750 | ₩37,750 | ₩38,350 | -0.90% | 23.1만 |
|---|
| 2026.04.15 | ₩39,550 | ₩39,550 | ₩38,250 | ₩38,600 | -2.40% | 23.1만 |
|---|
| 2026.04.14 | ₩41,300 | ₩41,300 | ₩38,250 | ₩39,100 | -5.33% | 43만 |
|---|
| 2026.04.13 | ₩39,250 | ₩41,550 | ₩39,150 | ₩41,000 | +4.46% | 29.4만 |
|---|
| 2026.04.10 | ₩39,900 | ₩40,700 | ₩39,200 | ₩39,800 | -0.25% | 30만 |
|---|
| 2026.04.09 | ₩38,900 | ₩38,900 | ₩37,500 | ₩38,750 | -0.39% | 19.1만 |
|---|
| 2026.04.08 | ₩40,400 | ₩40,700 | ₩36,350 | ₩38,650 | -4.33% | 61.5만 |
|---|
| 2026.04.07 | ₩40,900 | ₩41,700 | ₩37,400 | ₩38,750 | -5.26% | 36만 |
|---|
| 2026.04.06 | ₩40,200 | ₩42,000 | ₩39,050 | ₩40,300 | +0.25% | 63.6만 |
|---|
| 2026.04.03 | ₩37,650 | ₩41,000 | ₩37,200 | ₩39,600 | +5.18% | 81.6만 |
|---|
| 2026.04.02 | ₩37,300 | ₩38,000 | ₩35,550 | ₩36,200 | -2.95% | 35.2만 |
|---|
| 2026.04.01 | ₩36,250 | ₩36,350 | ₩34,550 | ₩35,950 | -0.83% | 25.4만 |
|---|
| 2026.03.31 | ₩34,500 | ₩36,750 | ₩33,900 | ₩35,100 | +1.74% | 44.5만 |
|---|
| 2026.03.30 | ₩31,700 | ₩35,250 | ₩31,350 | ₩34,050 | +7.41% | 35.6만 |
|---|
| 2026.03.27 | ₩33,250 | ₩33,700 | ₩32,800 | ₩33,150 | -0.30% | 13.9만 |
|---|
| 2026.03.26 | ₩35,950 | ₩37,150 | ₩33,700 | ₩34,250 | -4.73% | 33.6만 |
|---|
| 2026.03.25 | ₩35,350 | ₩35,550 | ₩33,600 | ₩35,350 | 0.00% | 23.9만 |
|---|
| 2026.03.24 | ₩37,650 | ₩37,950 | ₩33,500 | ₩34,200 | -9.16% | 33.2만 |
|---|
| 2026.03.23 | ₩36,200 | ₩38,300 | ₩35,150 | ₩36,600 | +1.10% | 55.3만 |
|---|
| 2026.03.20 | ₩32,850 | ₩38,100 | ₩32,750 | ₩37,200 | +13.24% | 117.8만 |
|---|
| 2026.03.19 | ₩32,050 | ₩32,400 | ₩31,550 | ₩31,750 | -0.94% | 19.5만 |
|---|
| 2026.03.18 | ₩33,200 | ₩33,450 | ₩32,100 | ₩32,500 | -2.11% | 31.1만 |
|---|
| 2026.03.17 | ₩33,350 | ₩33,900 | ₩32,550 | ₩33,000 | -1.05% | 19만 |
|---|
| 2026.03.16 | ₩35,850 | ₩35,850 | ₩32,600 | ₩33,150 | -7.53% | 29.6만 |
|---|
| 2026.03.13 | ₩37,200 | ₩37,350 | ₩34,950 | ₩35,400 | -4.84% | 41.2만 |
|---|
| 2026.03.12 | ₩32,600 | ₩37,300 | ₩32,400 | ₩35,900 | +10.12% | 99.7만 |
|---|
| 2026.03.11 | ₩33,900 | ₩34,600 | ₩31,950 | ₩32,100 | -5.31% | 37.8만 |
|---|
| 2026.03.10 | ₩36,300 | ₩36,300 | ₩33,000 | ₩33,550 | -7.58% | 45.8만 |
|---|
| 2026.03.09 | ₩32,800 | ₩36,300 | ₩31,850 | ₩35,850 | +9.30% | 62.9만 |
|---|
| 2026.03.06 | ₩32,000 | ₩34,100 | ₩31,150 | ₩33,800 | +5.63% | 29.3만 |
|---|
| 2026.03.05 | ₩32,350 | ₩34,000 | ₩30,550 | ₩32,800 | +1.39% | 24.6만 |
|---|
| 2026.03.04 | ₩34,450 | ₩35,900 | ₩29,900 | ₩30,000 | -12.92% | 30.1만 |
|---|
| 2026.03.03 | ₩35,400 | ₩36,500 | ₩34,100 | ₩34,450 | -2.68% | 28.6만 |
|---|
| 2026.02.27 | ₩35,550 | ₩36,000 | ₩34,400 | ₩35,000 | -1.55% | 22.8만 |
|---|
| 2026.02.26 | ₩37,300 | ₩37,350 | ₩34,950 | ₩35,400 | -5.09% | 24.5만 |
|---|
| 2026.02.25 | ₩38,550 | ₩38,750 | ₩36,400 | ₩36,500 | -5.32% | 20.4만 |
|---|
| 2026.02.24 | ₩39,200 | ₩39,200 | ₩36,850 | ₩37,800 | -3.57% | 27.3만 |
|---|
| 2026.02.23 | ₩40,850 | ₩41,200 | ₩39,550 | ₩39,800 | -2.57% | 17.5만 |
|---|
| 2026.02.20 | ₩39,950 | ₩40,300 | ₩38,350 | ₩40,100 | +0.38% | 26.2만 |
|---|
| 2026.02.19 | ₩35,200 | ₩40,350 | ₩34,900 | ₩40,000 | +13.64% | 96.5만 |
|---|
| 2026.02.13 | ₩32,500 | ₩35,450 | ₩32,400 | ₩34,250 | +5.38% | 79.6만 |
|---|
| 2026.02.12 | ₩32,700 | ₩33,700 | ₩32,650 | ₩32,950 | +0.76% | 10.5만 |
|---|
| 2026.02.11 | ₩32,850 | ₩33,450 | ₩32,450 | ₩32,950 | +0.30% | 14.4만 |
|---|
| 2026.02.10 | ₩32,700 | ₩33,300 | ₩32,000 | ₩32,400 | -0.92% | 17.3만 |
|---|
| 2026.02.09 | ₩31,450 | ₩32,500 | ₩31,150 | ₩32,350 | +2.86% | 12.6만 |
|---|
| 2026.02.06 | ₩31,100 | ₩31,400 | ₩30,100 | ₩30,600 | -1.61% | 14.5만 |
|---|
| 2026.02.05 | ₩31,750 | ₩33,750 | ₩31,650 | ₩31,700 | -0.16% | 20만 |
|---|
| 2026.02.04 | ₩32,400 | ₩32,900 | ₩31,800 | ₩32,500 | +0.31% | 19.3만 |
|---|
| 2026.02.03 | ₩31,850 | ₩32,350 | ₩31,100 | ₩31,750 | -0.31% | 18만 |
|---|
| 2026.02.02 | ₩31,500 | ₩32,650 | ₩30,850 | ₩31,100 | -1.27% | 25만 |
|---|
| 2026.01.30 | ₩33,050 | ₩33,200 | ₩32,250 | ₩32,650 | -1.21% | 25.2만 |
|---|
| 2026.01.29 | ₩32,500 | ₩32,850 | ₩31,050 | ₩32,750 | +0.77% | 35.8만 |
|---|
| 2026.01.28 | ₩31,800 | ₩32,600 | ₩31,450 | ₩31,950 | +0.47% | 33.6만 |
|---|
| 2026.01.27 | ₩31,000 | ₩32,050 | ₩30,700 | ₩31,750 | +2.42% | 52.7만 |
|---|
| 2026.01.26 | ₩29,300 | ₩30,450 | ₩29,250 | ₩30,350 | +3.58% | 38.5만 |
|---|
| 2026.01.23 | ₩28,700 | ₩29,200 | ₩28,700 | ₩29,200 | +1.74% | 15.7만 |
|---|
| 2026.01.22 | ₩29,000 | ₩29,050 | ₩28,250 | ₩28,300 | -2.41% | 15.4만 |
|---|
| 2026.01.21 | ₩29,350 | ₩29,550 | ₩28,750 | ₩29,050 | -1.02% | 21.3만 |
|---|
| 2026.01.20 | ₩29,850 | ₩30,600 | ₩29,200 | ₩30,050 | +0.67% | 22.6만 |
|---|
| 2026.01.19 | ₩29,900 | ₩30,350 | ₩29,200 | ₩30,150 | +0.84% | 18.8만 |
|---|
| 2026.01.16 | ₩29,000 | ₩30,350 | ₩28,800 | ₩29,800 | +2.76% | 33.9만 |
|---|
| 2026.01.15 | ₩28,950 | ₩29,350 | ₩28,500 | ₩28,900 | -0.17% | 12.3만 |
|---|
| 2026.01.14 | ₩29,300 | ₩29,450 | ₩28,400 | ₩28,550 | -2.56% | 19.5만 |
|---|
| 2026.01.13 | ₩29,250 | ₩30,200 | ₩28,900 | ₩29,550 | +1.03% | 34.8만 |
|---|
| 2026.01.12 | ₩28,700 | ₩30,450 | ₩27,900 | ₩29,700 | +3.48% | 50만 |
|---|
| 2026.01.09 | ₩26,850 | ₩28,400 | ₩26,250 | ₩28,300 | +5.40% | 31.4만 |
|---|
| 2026.01.08 | ₩25,450 | ₩27,300 | ₩25,450 | ₩26,500 | +4.13% | 25.2만 |
|---|
| 2026.01.07 | ₩26,100 | ₩26,400 | ₩25,250 | ₩25,700 | -1.53% | 17.3만 |
|---|
| 2026.01.06 | ₩26,200 | ₩26,450 | ₩25,700 | ₩26,350 | +0.57% | 12.9만 |
|---|
| 2026.01.05 | ₩25,800 | ₩26,400 | ₩25,700 | ₩25,900 | +0.39% | 12.7만 |
|---|
| 2026.01.02 | ₩25,550 | ₩25,700 | ₩24,950 | ₩25,300 | -0.98% | 11.2만 |
|---|
| 2025.12.30 | ₩25,750 | ₩26,000 | ₩25,550 | ₩25,750 | 0.00% | 8.1만 |
|---|
| 2025.12.29 | ₩26,150 | ₩26,350 | ₩25,800 | ₩25,950 | -0.76% | 9.7만 |
|---|
| 2025.12.26 | ₩27,000 | ₩27,200 | ₩26,000 | ₩26,400 | -2.22% | 11.9만 |
|---|
| 2025.12.24 | ₩27,350 | ₩27,600 | ₩26,850 | ₩27,100 | -0.91% | 11.1만 |
|---|
| 2025.12.23 | ₩27,450 | ₩27,500 | ₩26,700 | ₩27,200 | -0.91% | 10.2만 |
|---|
| 2025.12.22 | ₩27,100 | ₩27,500 | ₩26,400 | ₩26,600 | -1.85% | 13.7만 |
|---|
| 2025.12.19 | ₩25,500 | ₩26,950 | ₩25,500 | ₩26,850 | +5.29% | 14.6만 |
|---|
| 2025.12.18 | ₩25,450 | ₩25,700 | ₩25,100 | ₩25,350 | -0.39% | 7.3만 |
|---|
| 2025.12.17 | ₩26,300 | ₩26,550 | ₩25,450 | ₩25,750 | -2.09% | 9.8만 |
|---|
| 2025.12.16 | ₩26,750 | ₩26,900 | ₩26,100 | ₩26,300 | -1.68% | 12.3만 |
|---|
| 2025.12.15 | ₩26,850 | ₩27,100 | ₩26,650 | ₩26,800 | -0.19% | 7.8만 |
|---|
| 2025.12.12 | ₩26,900 | ₩27,550 | ₩26,550 | ₩27,400 | +1.86% | 13.4만 |
|---|
| 2025.12.11 | ₩26,550 | ₩26,950 | ₩26,300 | ₩26,650 | +0.38% | 20.1만 |
|---|
| 2025.12.10 | ₩27,250 | ₩27,400 | ₩26,250 | ₩26,500 | -2.75% | 19.2만 |
|---|
| 2025.12.09 | ₩27,300 | ₩28,000 | ₩27,050 | ₩27,500 | +0.73% | 13.3만 |
|---|
| 2025.12.08 | ₩27,750 | ₩27,950 | ₩27,100 | ₩27,500 | -0.90% | 9.4만 |
|---|
| 2025.12.05 | ₩26,950 | ₩27,450 | ₩26,650 | ₩27,450 | +1.86% | 11만 |
|---|
| 2025.12.04 | ₩27,300 | ₩27,400 | ₩26,500 | ₩26,700 | -2.20% | 6.4만 |
|---|
| 2025.12.03 | ₩27,050 | ₩27,300 | ₩26,700 | ₩26,900 | -0.55% | 10.4만 |
|---|
| 2025.12.02 | ₩26,050 | ₩26,850 | ₩25,900 | ₩26,800 | +2.88% | 11.8만 |
|---|
| 2025.12.01 | ₩26,400 | ₩26,550 | ₩25,650 | ₩25,900 | -1.89% | 10.9만 |
|---|
| 2025.11.28 | ₩26,500 | ₩26,600 | ₩26,050 | ₩26,200 | -1.13% | 8.2만 |
|---|
| 2025.11.27 | ₩26,850 | ₩26,900 | ₩26,150 | ₩26,400 | -1.68% | 8.7만 |
|---|
| 2025.11.26 | ₩26,400 | ₩26,800 | ₩26,100 | ₩26,700 | +1.14% | 8.9만 |
|---|
| 2025.11.25 | ₩26,650 | ₩26,950 | ₩26,050 | ₩26,200 | -1.69% | 8만 |
|---|
| 2025.11.24 | ₩26,850 | ₩26,900 | ₩25,600 | ₩26,350 | -1.86% | 11.5만 |
|---|
| 2025.11.21 | ₩26,000 | ₩26,800 | ₩25,600 | ₩26,450 | +1.73% | 17.7만 |
|---|
| 2025.11.20 | ₩26,550 | ₩27,150 | ₩26,300 | ₩26,850 | +1.13% | 17.6만 |
|---|
| 2025.11.19 | ₩26,950 | ₩27,100 | ₩26,100 | ₩26,400 | -2.04% | 15.5만 |
|---|
| 2025.11.18 | ₩27,350 | ₩27,800 | ₩26,600 | ₩27,000 | -1.28% | 17.6만 |
|---|
| 2025.11.17 | ₩29,150 | ₩29,400 | ₩27,250 | ₩27,700 | -4.97% | 26.9만 |
|---|
| 2025.11.14 | ₩29,250 | ₩30,300 | ₩28,200 | ₩28,800 | -1.54% | 95.9만 |
|---|
| 2025.11.13 | ₩28,600 | ₩29,650 | ₩28,350 | ₩29,650 | +3.67% | 18.6만 |
|---|
| 2025.11.12 | ₩28,950 | ₩29,200 | ₩28,350 | ₩28,600 | -1.21% | 17.1만 |
|---|
| 2025.11.11 | ₩29,300 | ₩29,600 | ₩28,350 | ₩28,800 | -1.71% | 19.4만 |
|---|
| 2025.11.10 | ₩27,800 | ₩29,200 | ₩27,650 | ₩29,200 | +5.04% | 25.3만 |
|---|
| 2025.11.07 | ₩27,500 | ₩28,200 | ₩27,100 | ₩27,750 | +0.91% | 44.3만 |
|---|
| 2025.11.06 | ₩29,750 | ₩30,050 | ₩27,600 | ₩28,200 | -5.21% | 38.4만 |
|---|
| 2025.11.05 | ₩30,300 | ₩30,400 | ₩28,600 | ₩29,150 | -3.80% | 34.3만 |
|---|
| 2025.11.04 | ₩31,650 | ₩31,800 | ₩30,500 | ₩30,600 | -3.32% | 32.5만 |
|---|
| 2025.11.03 | ₩31,500 | ₩32,450 | ₩31,000 | ₩31,700 | +0.63% | 26.8만 |
|---|
| 2025.10.31 | ₩31,400 | ₩32,150 | ₩31,250 | ₩31,500 | +0.32% | 16.2만 |
|---|
| 2025.10.30 | ₩32,600 | ₩32,950 | ₩31,300 | ₩31,800 | -2.45% | 23.2만 |
|---|
| 2025.10.29 | ₩31,850 | ₩32,050 | ₩31,500 | ₩31,750 | -0.31% | 14.6만 |
|---|
| 2025.10.28 | ₩32,950 | ₩32,950 | ₩31,350 | ₩31,500 | -4.40% | 26만 |
|---|
| 2025.10.27 | ₩32,400 | ₩33,300 | ₩32,050 | ₩32,450 | +0.15% | 27.6만 |
|---|
| 2025.10.24 | ₩32,650 | ₩32,800 | ₩31,450 | ₩31,900 | -2.30% | 34.2만 |
|---|
| 2025.10.23 | ₩31,100 | ₩33,500 | ₩31,100 | ₩32,350 | +4.02% | 53.5만 |
|---|
| 2025.10.22 | ₩32,050 | ₩32,400 | ₩30,900 | ₩31,550 | -1.56% | 16.9만 |
|---|
| 2025.10.21 | ₩31,000 | ₩31,950 | ₩30,850 | ₩31,800 | +2.58% | 30.9만 |
|---|
| 2025.10.20 | ₩30,600 | ₩31,050 | ₩30,400 | ₩30,600 | 0.00% | 19.9만 |
|---|
| 2025.10.17 | ₩31,800 | ₩31,900 | ₩30,300 | ₩30,550 | -3.93% | 56.7만 |
|---|
| 2025.10.16 | ₩32,850 | ₩33,200 | ₩31,350 | ₩31,350 | -4.57% | 28.6만 |
|---|
| 2025.10.15 | ₩31,700 | ₩32,600 | ₩31,500 | ₩32,500 | +2.52% | 19.3만 |
|---|
| 2025.10.14 | ₩33,450 | ₩33,550 | ₩31,000 | ₩31,100 | -7.03% | 37.3만 |
|---|
| 2025.10.13 | ₩32,800 | ₩34,150 | ₩32,800 | ₩33,250 | +1.37% | 53.4만 |
|---|
| 2025.10.10 | ₩32,950 | ₩34,300 | ₩31,950 | ₩33,650 | +2.12% | 29.7만 |
|---|