시장 데이터를 불러오는 중
전체 종목
성우하이텍 과거 주가
015750.KQ · KOSDAQ
주요 제품·사업: 자동차범퍼
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
015750.KQ · KOSDAQ
주요 제품·사업: 자동차범퍼
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,930 | ₩5,990 | ₩5,800 | ₩5,810 | -2.02% | 12.2만 |
| 2026.10.07 | ₩6,030 | ₩6,040 | ₩5,920 | ₩5,920 | -1.82% | 11.1만 |
| 2026.10.06 | ₩5,930 | ₩6,050 | ₩5,930 | ₩6,000 | +1.18% | 19.2만 |
| 2026.10.02 | ₩5,870 | ₩6,010 | ₩5,830 | ₩5,920 | +0.85% | 17.1만 |
| 2026.10.01 | ₩5,770 | ₩5,870 | ₩5,760 | ₩5,870 | +1.73% | 17.2만 |
| 2026.09.30 | ₩5,840 | ₩5,880 | ₩5,710 | ₩5,720 | -2.05% | 12.7만 |
| 2026.09.29 | ₩5,870 | ₩5,870 | ₩5,740 | ₩5,790 | -1.36% | 11.6만 |
| 2026.09.28 | ₩5,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,730 |
| ₩5,840 |
| +1.92% |
| 11.8만 |
| 2026.09.23 | ₩5,840 | ₩5,860 | ₩5,740 | ₩5,760 | -1.37% | 11.4만 |
|---|
| 2026.09.22 | ₩5,920 | ₩5,980 | ₩5,820 | ₩5,830 | -1.52% | 20.8만 |
|---|
| 2026.09.21 | ₩5,950 | ₩5,950 | ₩5,760 | ₩5,870 | -1.34% | 15만 |
|---|
| 2026.09.18 | ₩6,040 | ₩6,070 | ₩5,950 | ₩5,970 | -1.16% | 21.3만 |
|---|
| 2026.09.17 | ₩5,990 | ₩6,010 | ₩5,930 | ₩5,970 | -0.33% | 7.7만 |
|---|
| 2026.09.16 | ₩6,000 | ₩6,010 | ₩5,930 | ₩5,980 | -0.33% | 9.6만 |
|---|
| 2026.09.15 | ₩5,960 | ₩6,100 | ₩5,950 | ₩5,990 | +0.50% | 10.8만 |
|---|
| 2026.09.14 | ₩5,970 | ₩6,080 | ₩5,910 | ₩6,030 | +1.01% | 11.6만 |
|---|
| 2026.09.11 | ₩6,040 | ₩6,100 | ₩6,010 | ₩6,020 | -0.33% | 19.9만 |
|---|
| 2026.09.10 | ₩5,940 | ₩6,320 | ₩5,890 | ₩6,220 | +4.71% | 50.2만 |
|---|
| 2026.09.09 | ₩5,880 | ₩5,990 | ₩5,880 | ₩5,960 | +1.36% | 15.2만 |
|---|
| 2026.09.08 | ₩6,090 | ₩6,150 | ₩5,900 | ₩5,910 | -2.96% | 21.4만 |
|---|
| 2026.09.07 | ₩6,020 | ₩6,100 | ₩5,960 | ₩6,090 | +1.16% | 21.8만 |
|---|
| 2026.09.04 | ₩5,900 | ₩5,980 | ₩5,860 | ₩5,970 | +1.19% | 17.3만 |
|---|
| 2026.09.03 | ₩5,900 | ₩5,970 | ₩5,820 | ₩5,820 | -1.36% | 18.1만 |
|---|
| 2026.09.02 | ₩5,930 | ₩5,990 | ₩5,830 | ₩5,830 | -1.69% | 19만 |
|---|
| 2026.09.01 | ₩6,040 | ₩6,140 | ₩6,030 | ₩6,050 | +0.17% | 15.4만 |
|---|
| 2026.08.31 | ₩6,000 | ₩6,110 | ₩5,870 | ₩6,060 | +1.00% | 16.7만 |
|---|
| 2026.08.28 | ₩5,960 | ₩6,090 | ₩5,900 | ₩6,060 | +1.68% | 14.7만 |
|---|
| 2026.08.27 | ₩6,090 | ₩6,130 | ₩5,940 | ₩5,980 | -1.81% | 17.3만 |
|---|
| 2026.08.26 | ₩6,100 | ₩6,150 | ₩6,020 | ₩6,070 | -0.49% | 13.8만 |
|---|
| 2026.08.25 | ₩6,010 | ₩6,120 | ₩5,830 | ₩6,110 | +1.66% | 21.1만 |
|---|
| 2026.08.24 | ₩5,920 | ₩6,060 | ₩5,900 | ₩5,980 | +1.01% | 16.7만 |
|---|
| 2026.08.21 | ₩5,900 | ₩6,010 | ₩5,850 | ₩5,910 | +0.17% | 18.4만 |
|---|
| 2026.08.20 | ₩6,010 | ₩6,120 | ₩5,990 | ₩6,050 | +0.67% | 17.4만 |
|---|
| 2026.08.19 | ₩5,820 | ₩6,140 | ₩5,770 | ₩5,930 | +1.89% | 28.5만 |
|---|
| 2026.08.18 | ₩6,340 | ₩6,370 | ₩6,000 | ₩6,030 | -4.89% | 31.9만 |
|---|
| 2026.08.14 | ₩6,160 | ₩6,390 | ₩6,110 | ₩6,270 | +1.79% | 31만 |
|---|
| 2026.08.13 | ₩6,310 | ₩6,370 | ₩6,060 | ₩6,080 | -3.65% | 33.3만 |
|---|
| 2026.08.12 | ₩6,200 | ₩6,280 | ₩6,180 | ₩6,250 | +0.81% | 14.2만 |
|---|
| 2026.08.11 | ₩6,150 | ₩6,310 | ₩6,140 | ₩6,240 | +1.46% | 24.3만 |
|---|
| 2026.08.10 | ₩6,000 | ₩6,220 | ₩5,990 | ₩6,220 | +3.67% | 23.8만 |
|---|
| 2026.08.07 | ₩5,950 | ₩6,030 | ₩5,800 | ₩5,920 | -0.50% | 17만 |
|---|
| 2026.08.06 | ₩5,960 | ₩6,100 | ₩5,840 | ₩5,950 | -0.17% | 19.4만 |
|---|
| 2026.08.05 | ₩6,070 | ₩6,120 | ₩5,930 | ₩6,000 | -1.15% | 23.4만 |
|---|
| 2026.08.04 | ₩5,780 | ₩5,950 | ₩5,750 | ₩5,870 | +1.56% | 28.7만 |
|---|
| 2026.08.03 | ₩5,560 | ₩5,850 | ₩5,410 | ₩5,700 | +2.52% | 25.3만 |
|---|
| 2026.07.31 | ₩5,360 | ₩5,630 | ₩5,350 | ₩5,610 | +4.66% | 34.8만 |
|---|
| 2026.07.30 | ₩4,885 | ₩5,460 | ₩4,880 | ₩5,150 | +5.42% | 45만 |
|---|
| 2026.07.29 | ₩5,600 | ₩5,620 | ₩4,965 | ₩5,150 | -8.04% | 63.3만 |
|---|
| 2026.07.28 | ₩5,680 | ₩5,690 | ₩5,460 | ₩5,510 | -2.99% | 29.4만 |
|---|
| 2026.07.27 | ₩5,810 | ₩5,960 | ₩5,740 | ₩5,770 | -0.69% | 22.4만 |
|---|
| 2026.07.24 | ₩5,810 | ₩5,920 | ₩5,660 | ₩5,690 | -2.07% | 25.7만 |
|---|
| 2026.07.23 | ₩5,710 | ₩5,960 | ₩5,710 | ₩5,940 | +4.03% | 19.5만 |
|---|
| 2026.07.22 | ₩5,740 | ₩5,920 | ₩5,660 | ₩5,660 | -1.39% | 23.4만 |
|---|
| 2026.07.21 | ₩5,530 | ₩5,670 | ₩5,450 | ₩5,590 | +1.08% | 17.9만 |
|---|
| 2026.07.20 | ₩5,690 | ₩5,740 | ₩5,520 | ₩5,550 | -2.46% | 19.2만 |
|---|
| 2026.07.16 | ₩5,830 | ₩5,880 | ₩5,710 | ₩5,810 | -0.34% | 15.2만 |
|---|
| 2026.07.15 | ₩5,770 | ₩5,930 | ₩5,760 | ₩5,880 | +1.91% | 21만 |
|---|
| 2026.07.14 | ₩5,800 | ₩5,810 | ₩5,480 | ₩5,650 | -2.59% | 34만 |
|---|
| 2026.07.13 | ₩5,960 | ₩6,180 | ₩5,750 | ₩5,810 | -2.52% | 30.8만 |
|---|
| 2026.07.10 | ₩5,710 | ₩6,120 | ₩5,710 | ₩5,950 | +4.20% | 32.1만 |
|---|
| 2026.07.09 | ₩5,760 | ₩5,900 | ₩5,570 | ₩5,660 | -1.74% | 35.8만 |
|---|
| 2026.07.08 | ₩5,800 | ₩6,100 | ₩5,750 | ₩5,790 | -0.17% | 26.5만 |
|---|
| 2026.07.07 | ₩6,100 | ₩6,170 | ₩5,820 | ₩5,960 | -2.30% | 31.6만 |
|---|
| 2026.07.06 | ₩6,170 | ₩6,270 | ₩6,030 | ₩6,130 | -0.65% | 17.2만 |
|---|
| 2026.07.03 | ₩6,100 | ₩6,180 | ₩5,880 | ₩6,180 | +1.31% | 24.9만 |
|---|
| 2026.07.02 | ₩6,210 | ₩6,290 | ₩5,960 | ₩6,030 | -2.90% | 28.7만 |
|---|
| 2026.07.01 | ₩6,220 | ₩6,430 | ₩6,170 | ₩6,240 | +0.32% | 23.6만 |
|---|
| 2026.06.30 | ₩6,370 | ₩6,560 | ₩6,100 | ₩6,160 | -3.30% | 31만 |
|---|
| 2026.06.29 | ₩5,730 | ₩6,390 | ₩5,730 | ₩6,360 | +10.99% | 64만 |
|---|
| 2026.06.26 | ₩5,970 | ₩5,980 | ₩5,570 | ₩5,750 | -3.69% | 58.6만 |
|---|
| 2026.06.25 | ₩6,350 | ₩6,470 | ₩5,950 | ₩6,030 | -5.04% | 48.7만 |
|---|
| 2026.06.24 | ₩6,210 | ₩6,340 | ₩6,070 | ₩6,220 | +0.16% | 30.5만 |
|---|
| 2026.06.23 | ₩6,530 | ₩6,680 | ₩6,200 | ₩6,210 | -4.90% | 40만 |
|---|
| 2026.06.22 | ₩6,720 | ₩6,810 | ₩6,480 | ₩6,600 | -1.79% | 29.2만 |
|---|
| 2026.06.19 | ₩7,020 | ₩7,090 | ₩6,620 | ₩6,800 | -3.13% | 39.5만 |
|---|
| 2026.06.18 | ₩7,070 | ₩7,250 | ₩6,960 | ₩7,110 | +0.57% | 29.8만 |
|---|
| 2026.06.17 | ₩7,280 | ₩7,290 | ₩7,110 | ₩7,120 | -2.20% | 35.9만 |
|---|
| 2026.06.16 | ₩7,750 | ₩7,750 | ₩7,210 | ₩7,330 | -5.42% | 88.2만 |
|---|
| 2026.06.15 | ₩7,170 | ₩7,240 | ₩7,070 | ₩7,180 | +0.14% | 26.2만 |
|---|
| 2026.06.12 | ₩6,870 | ₩7,150 | ₩6,820 | ₩6,910 | +0.58% | 44.4만 |
|---|
| 2026.06.11 | ₩6,280 | ₩6,610 | ₩6,200 | ₩6,610 | +5.25% | 69.2만 |
|---|
| 2026.06.10 | ₩6,540 | ₩6,730 | ₩6,310 | ₩6,470 | -1.07% | 41만 |
|---|
| 2026.06.09 | ₩6,340 | ₩6,770 | ₩6,340 | ₩6,660 | +5.05% | 48.5만 |
|---|
| 2026.06.08 | ₩6,290 | ₩6,480 | ₩6,180 | ₩6,290 | 0.00% | 54.2만 |
|---|
| 2026.06.05 | ₩6,900 | ₩6,940 | ₩6,570 | ₩6,710 | -2.75% | 44.3만 |
|---|
| 2026.06.04 | ₩6,880 | ₩7,110 | ₩6,830 | ₩6,960 | +1.16% | 43.9만 |
|---|
| 2026.06.02 | ₩7,020 | ₩7,080 | ₩6,780 | ₩7,020 | 0.00% | 76.4만 |
|---|
| 2026.06.01 | ₩7,290 | ₩7,320 | ₩7,090 | ₩7,140 | -2.06% | 82만 |
|---|
| 2026.05.29 | ₩7,630 | ₩7,670 | ₩7,320 | ₩7,390 | -3.15% | 58.6만 |
|---|
| 2026.05.28 | ₩7,800 | ₩7,860 | ₩7,300 | ₩7,540 | -3.33% | 60.1만 |
|---|
| 2026.05.27 | ₩8,050 | ₩8,050 | ₩7,620 | ₩7,700 | -4.35% | 58.7만 |
|---|
| 2026.05.26 | ₩8,400 | ₩8,450 | ₩7,990 | ₩8,030 | -4.40% | 69.9만 |
|---|
| 2026.05.22 | ₩8,010 | ₩8,250 | ₩7,930 | ₩8,210 | +2.50% | 66.4만 |
|---|
| 2026.05.21 | ₩7,600 | ₩8,040 | ₩7,600 | ₩7,940 | +4.47% | 81만 |
|---|
| 2026.05.20 | ₩7,610 | ₩7,670 | ₩7,290 | ₩7,400 | -2.76% | 53.3만 |
|---|
| 2026.05.19 | ₩8,090 | ₩8,120 | ₩7,610 | ₩7,750 | -4.20% | 55.2만 |
|---|
| 2026.05.18 | ₩8,180 | ₩8,240 | ₩7,760 | ₩8,110 | -0.86% | 78.4만 |
|---|
| 2026.05.15 | ₩8,790 | ₩8,970 | ₩8,170 | ₩8,400 | -4.44% | 112.3만 |
|---|
| 2026.05.14 | ₩9,040 | ₩9,070 | ₩8,590 | ₩8,720 | -3.54% | 97.3만 |
|---|
| 2026.05.13 | ₩8,730 | ₩9,070 | ₩8,630 | ₩8,900 | +1.95% | 96.7만 |
|---|
| 2026.05.12 | ₩9,210 | ₩9,480 | ₩8,290 | ₩8,730 | -5.21% | 276.4만 |
|---|
| 2026.05.11 | ₩9,200 | ₩9,200 | ₩8,870 | ₩8,880 | -3.48% | 107.9만 |
|---|
| 2026.05.08 | ₩9,000 | ₩9,300 | ₩8,770 | ₩9,100 | +1.11% | 156만 |
|---|
| 2026.05.07 | ₩9,150 | ₩9,400 | ₩8,920 | ₩8,920 | -2.51% | 152.2만 |
|---|
| 2026.05.06 | ₩9,080 | ₩9,090 | ₩8,860 | ₩8,890 | -2.09% | 68.2만 |
|---|
| 2026.05.04 | ₩9,100 | ₩9,200 | ₩9,030 | ₩9,050 | -0.55% | 64.3만 |
|---|
| 2026.04.30 | ₩9,230 | ₩9,240 | ₩8,870 | ₩8,890 | -3.68% | 87.6만 |
|---|
| 2026.04.29 | ₩9,160 | ₩9,340 | ₩9,050 | ₩9,230 | +0.76% | 87.8만 |
|---|
| 2026.04.28 | ₩9,310 | ₩9,370 | ₩9,150 | ₩9,160 | -1.61% | 112만 |
|---|
| 2026.04.27 | ₩9,060 | ₩9,390 | ₩9,020 | ₩9,320 | +2.87% | 134만 |
|---|
| 2026.04.24 | ₩9,030 | ₩9,030 | ₩8,850 | ₩8,950 | -0.89% | 59.7만 |
|---|
| 2026.04.23 | ₩9,370 | ₩9,370 | ₩8,870 | ₩9,010 | -3.84% | 107.6만 |
|---|
| 2026.04.22 | ₩9,490 | ₩9,490 | ₩8,990 | ₩9,200 | -3.06% | 152.9만 |
|---|
| 2026.04.21 | ₩8,930 | ₩9,140 | ₩8,900 | ₩9,120 | +2.13% | 91.2만 |
|---|
| 2026.04.20 | ₩8,980 | ₩9,040 | ₩8,840 | ₩8,840 | -1.56% | 40.9만 |
|---|
| 2026.04.17 | ₩9,090 | ₩9,110 | ₩8,800 | ₩9,020 | -0.77% | 36.4만 |
|---|
| 2026.04.16 | ₩9,200 | ₩9,210 | ₩9,000 | ₩9,050 | -1.63% | 56.9만 |
|---|
| 2026.04.15 | ₩9,200 | ₩9,210 | ₩8,850 | ₩8,920 | -3.04% | 77.7만 |
|---|
| 2026.04.14 | ₩8,730 | ₩8,850 | ₩8,670 | ₩8,730 | 0.00% | 52.1만 |
|---|
| 2026.04.13 | ₩8,360 | ₩8,560 | ₩8,300 | ₩8,500 | +1.67% | 27.9만 |
|---|
| 2026.04.10 | ₩8,580 | ₩8,640 | ₩8,490 | ₩8,540 | -0.47% | 46.5만 |
|---|
| 2026.04.09 | ₩8,730 | ₩8,730 | ₩8,370 | ₩8,400 | -3.78% | 63.5만 |
|---|
| 2026.04.08 | ₩8,700 | ₩8,830 | ₩8,650 | ₩8,750 | +0.57% | 69.9만 |
|---|
| 2026.04.07 | ₩8,380 | ₩8,540 | ₩8,210 | ₩8,330 | -0.60% | 43.1만 |
|---|
| 2026.04.06 | ₩8,410 | ₩8,460 | ₩8,210 | ₩8,260 | -1.78% | 56.5만 |
|---|
| 2026.04.03 | ₩8,610 | ₩8,700 | ₩8,330 | ₩8,410 | -2.32% | 58.5만 |
|---|
| 2026.04.02 | ₩9,120 | ₩9,120 | ₩8,290 | ₩8,420 | -7.68% | 103.5만 |
|---|
| 2026.04.01 | ₩8,720 | ₩9,010 | ₩8,630 | ₩8,920 | +2.29% | 67.3만 |
|---|
| 2026.03.31 | ₩8,520 | ₩8,750 | ₩8,340 | ₩8,400 | -1.41% | 76만 |
|---|
| 2026.03.30 | ₩8,580 | ₩8,670 | ₩8,450 | ₩8,620 | +0.47% | 40.3만 |
|---|
| 2026.03.27 | ₩8,540 | ₩9,040 | ₩8,500 | ₩8,960 | +4.92% | 63.9만 |
|---|
| 2026.03.26 | ₩9,130 | ₩9,160 | ₩8,800 | ₩8,830 | -3.29% | 80.7만 |
|---|
| 2026.03.25 | ₩9,230 | ₩9,400 | ₩9,170 | ₩9,240 | +0.11% | 65.7만 |
|---|
| 2026.03.24 | ₩9,410 | ₩9,460 | ₩8,900 | ₩9,090 | -3.40% | 102.1만 |
|---|
| 2026.03.23 | ₩9,700 | ₩9,700 | ₩9,070 | ₩9,070 | -6.49% | 131.2만 |
|---|
| 2026.03.20 | ₩9,310 | ₩9,530 | ₩9,140 | ₩9,490 | +1.93% | 123.4만 |
|---|
| 2026.03.19 | ₩9,280 | ₩9,350 | ₩9,120 | ₩9,200 | -0.86% | 139.2만 |
|---|
| 2026.03.18 | ₩9,860 | ₩9,920 | ₩9,440 | ₩9,610 | -2.54% | 170.9만 |
|---|
| 2026.03.17 | ₩10,110 | ₩10,350 | ₩9,600 | ₩9,600 | -5.04% | 180만 |
|---|
| 2026.03.16 | ₩10,260 | ₩10,300 | ₩9,660 | ₩9,850 | -4.00% | 225.4만 |
|---|
| 2026.03.13 | ₩10,890 | ₩10,890 | ₩10,430 | ₩10,580 | -2.85% | 260.8만 |
|---|
| 2026.03.12 | ₩11,900 | ₩11,990 | ₩10,790 | ₩11,310 | -4.96% | 649.5만 |
|---|
| 2026.03.11 | ₩11,260 | ₩11,990 | ₩10,240 | ₩10,650 | -5.42% | 1292.6만 |
|---|
| 2026.03.10 | ₩9,210 | ₩9,990 | ₩9,010 | ₩9,390 | +1.95% | 887.5만 |
|---|
| 2026.03.09 | ₩7,600 | ₩7,750 | ₩7,290 | ₩7,690 | +1.18% | 100.4만 |
|---|
| 2026.03.06 | ₩7,570 | ₩8,180 | ₩7,560 | ₩8,140 | +7.53% | 72.2만 |
|---|
| 2026.03.05 | ₩7,400 | ₩7,970 | ₩7,370 | ₩7,750 | +4.73% | 114.4만 |
|---|
| 2026.03.04 | ₩7,680 | ₩7,860 | ₩6,800 | ₩6,840 | -10.94% | 149.2만 |
|---|
| 2026.03.03 | ₩8,590 | ₩8,750 | ₩8,030 | ₩8,110 | -5.59% | 159.2만 |
|---|
| 2026.02.27 | ₩8,410 | ₩9,190 | ₩8,320 | ₩8,880 | +5.59% | 203.3만 |
|---|
| 2026.02.26 | ₩8,820 | ₩8,890 | ₩8,530 | ₩8,640 | -2.04% | 116.3만 |
|---|
| 2026.02.25 | ₩8,500 | ₩9,040 | ₩8,450 | ₩8,800 | +3.53% | 285.2만 |
|---|
| 2026.02.24 | ₩8,520 | ₩8,540 | ₩8,220 | ₩8,330 | -2.23% | 70.1만 |
|---|
| 2026.02.23 | ₩8,980 | ₩9,190 | ₩8,460 | ₩8,600 | -4.23% | 157.3만 |
|---|
| 2026.02.20 | ₩8,610 | ₩8,830 | ₩8,480 | ₩8,660 | +0.58% | 103.1만 |
|---|
| 2026.02.19 | ₩8,090 | ₩8,660 | ₩8,090 | ₩8,570 | +5.93% | 144.7만 |
|---|
| 2026.02.13 | ₩8,020 | ₩8,090 | ₩7,930 | ₩7,950 | -0.87% | 39.1만 |
|---|
| 2026.02.12 | ₩8,070 | ₩8,210 | ₩7,970 | ₩8,120 | +0.62% | 87만 |
|---|
| 2026.02.11 | ₩7,920 | ₩8,160 | ₩7,770 | ₩8,130 | +2.65% | 91.5만 |
|---|
| 2026.02.10 | ₩7,770 | ₩7,930 | ₩7,730 | ₩7,800 | +0.39% | 78.3만 |
|---|
| 2026.02.09 | ₩7,400 | ₩7,690 | ₩7,370 | ₩7,670 | +3.65% | 58.7만 |
|---|
| 2026.02.06 | ₩7,410 | ₩7,430 | ₩7,170 | ₩7,240 | -2.29% | 68만 |
|---|
| 2026.02.05 | ₩7,820 | ₩7,930 | ₩7,620 | ₩7,660 | -2.05% | 65.7만 |
|---|
| 2026.02.04 | ₩7,890 | ₩8,090 | ₩7,870 | ₩7,960 | +0.89% | 81.5만 |
|---|
| 2026.02.03 | ₩7,900 | ₩7,920 | ₩7,630 | ₩7,840 | -0.76% | 88.8만 |
|---|
| 2026.02.02 | ₩7,750 | ₩8,190 | ₩7,540 | ₩7,700 | -0.65% | 127만 |
|---|
| 2026.01.30 | ₩8,140 | ₩8,260 | ₩7,970 | ₩7,970 | -2.09% | 132.1만 |
|---|
| 2026.01.29 | ₩8,120 | ₩8,230 | ₩7,800 | ₩8,070 | -0.62% | 165.3만 |
|---|
| 2026.01.28 | ₩7,990 | ₩8,120 | ₩7,840 | ₩8,000 | +0.13% | 170.1만 |
|---|
| 2026.01.27 | ₩7,560 | ₩7,760 | ₩7,510 | ₩7,690 | +1.72% | 109.6만 |
|---|
| 2026.01.26 | ₩7,450 | ₩7,910 | ₩7,440 | ₩7,810 | +4.83% | 193.1만 |
|---|
| 2026.01.23 | ₩7,640 | ₩7,650 | ₩7,380 | ₩7,460 | -2.36% | 99.5만 |
|---|
| 2026.01.22 | ₩8,190 | ₩8,290 | ₩7,560 | ₩7,630 | -6.84% | 271만 |
|---|
| 2026.01.21 | ₩7,080 | ₩7,790 | ₩7,080 | ₩7,680 | +8.47% | 236.6만 |
|---|
| 2026.01.20 | ₩7,720 | ₩7,720 | ₩7,230 | ₩7,370 | -4.53% | 163.8만 |
|---|
| 2026.01.19 | ₩7,850 | ₩7,860 | ₩7,430 | ₩7,660 | -2.42% | 220.6만 |
|---|
| 2026.01.16 | ₩7,300 | ₩8,530 | ₩7,150 | ₩7,580 | +3.84% | 925.6만 |
|---|
| 2026.01.15 | ₩7,060 | ₩7,080 | ₩6,950 | ₩7,080 | +0.28% | 64.4만 |
|---|
| 2026.01.14 | ₩6,910 | ₩7,180 | ₩6,830 | ₩7,130 | +3.18% | 124.4만 |
|---|
| 2026.01.13 | ₩6,670 | ₩6,890 | ₩6,660 | ₩6,840 | +2.55% | 84.9만 |
|---|
| 2026.01.12 | ₩6,920 | ₩7,110 | ₩6,600 | ₩6,680 | -3.47% | 84.8만 |
|---|
| 2026.01.09 | ₩6,530 | ₩6,740 | ₩6,460 | ₩6,740 | +3.22% | 100.8만 |
|---|
| 2026.01.08 | ₩6,780 | ₩6,790 | ₩6,450 | ₩6,450 | -4.87% | 62.1만 |
|---|
| 2026.01.07 | ₩6,660 | ₩6,780 | ₩6,600 | ₩6,670 | +0.15% | 92.1만 |
|---|
| 2026.01.06 | ₩6,840 | ₩6,970 | ₩6,560 | ₩6,630 | -3.07% | 130.2만 |
|---|
| 2026.01.05 | ₩6,810 | ₩6,860 | ₩6,700 | ₩6,740 | -1.03% | 43.4만 |
|---|
| 2026.01.02 | ₩6,810 | ₩6,850 | ₩6,680 | ₩6,800 | -0.15% | 47.4만 |
|---|
| 2025.12.30 | ₩6,740 | ₩6,930 | ₩6,710 | ₩6,810 | +1.04% | 44.4만 |
|---|
| 2025.12.29 | ₩6,750 | ₩6,850 | ₩6,620 | ₩6,770 | +0.30% | 39.9만 |
|---|
| 2025.12.26 | ₩6,920 | ₩7,030 | ₩6,780 | ₩6,790 | -1.88% | 60.2만 |
|---|
| 2025.12.24 | ₩6,770 | ₩6,930 | ₩6,760 | ₩6,870 | +1.48% | 59.7만 |
|---|
| 2025.12.23 | ₩7,010 | ₩7,060 | ₩6,730 | ₩6,760 | -3.57% | 56.6만 |
|---|
| 2025.12.22 | ₩6,770 | ₩6,990 | ₩6,740 | ₩6,970 | +2.95% | 43.1만 |
|---|
| 2025.12.19 | ₩6,700 | ₩6,850 | ₩6,580 | ₩6,700 | 0.00% | 46.5만 |
|---|
| 2025.12.18 | ₩6,800 | ₩6,810 | ₩6,640 | ₩6,670 | -1.91% | 55.1만 |
|---|
| 2025.12.17 | ₩6,790 | ₩7,060 | ₩6,750 | ₩6,900 | +1.62% | 51.9만 |
|---|
| 2025.12.16 | ₩6,930 | ₩7,010 | ₩6,720 | ₩6,780 | -2.16% | 49.7만 |
|---|
| 2025.12.15 | ₩6,950 | ₩7,020 | ₩6,830 | ₩6,930 | -0.29% | 43.1만 |
|---|
| 2025.12.12 | ₩6,970 | ₩7,050 | ₩6,880 | ₩7,020 | +0.72% | 52.2만 |
|---|
| 2025.12.11 | ₩7,000 | ₩7,010 | ₩6,830 | ₩6,900 | -1.43% | 60.8만 |
|---|
| 2025.12.10 | ₩7,080 | ₩7,080 | ₩6,930 | ₩6,950 | -1.84% | 47.8만 |
|---|
| 2025.12.09 | ₩7,080 | ₩7,170 | ₩7,000 | ₩7,070 | -0.14% | 60.9만 |
|---|
| 2025.12.08 | ₩7,430 | ₩7,480 | ₩7,050 | ₩7,160 | -3.63% | 100.4만 |
|---|
| 2025.12.05 | ₩7,220 | ₩7,400 | ₩7,050 | ₩7,330 | +1.52% | 139.5만 |
|---|
| 2025.12.04 | ₩7,650 | ₩7,660 | ₩7,160 | ₩7,220 | -5.62% | 215.6만 |
|---|
| 2025.12.03 | ₩7,290 | ₩7,600 | ₩7,160 | ₩7,530 | +3.29% | 240만 |
|---|
| 2025.12.02 | ₩7,020 | ₩7,370 | ₩6,940 | ₩7,210 | +2.71% | 266.7만 |
|---|
| 2025.12.01 | ₩6,860 | ₩7,090 | ₩6,810 | ₩6,910 | +0.73% | 183.8만 |
|---|
| 2025.11.28 | ₩6,660 | ₩6,980 | ₩6,640 | ₩6,780 | +1.80% | 258만 |
|---|
| 2025.11.27 | ₩6,480 | ₩6,670 | ₩6,440 | ₩6,580 | +1.54% | 44.6만 |
|---|
| 2025.11.26 | ₩6,230 | ₩6,490 | ₩6,200 | ₩6,480 | +4.01% | 44.1만 |
|---|
| 2025.11.25 | ₩6,280 | ₩6,310 | ₩6,100 | ₩6,180 | -1.59% | 33.8만 |
|---|
| 2025.11.24 | ₩6,210 | ₩6,320 | ₩6,140 | ₩6,150 | -0.97% | 28.9만 |
|---|
| 2025.11.21 | ₩6,120 | ₩6,240 | ₩6,100 | ₩6,120 | 0.00% | 38.3만 |
|---|
| 2025.11.20 | ₩6,270 | ₩6,440 | ₩6,260 | ₩6,330 | +0.96% | 40.3만 |
|---|
| 2025.11.19 | ₩6,270 | ₩6,380 | ₩6,150 | ₩6,250 | -0.32% | 34.4만 |
|---|
| 2025.11.18 | ₩6,480 | ₩6,510 | ₩6,210 | ₩6,220 | -4.01% | 47.9만 |
|---|
| 2025.11.17 | ₩6,670 | ₩6,680 | ₩6,460 | ₩6,520 | -2.25% | 42.4만 |
|---|
| 2025.11.14 | ₩6,440 | ₩6,690 | ₩6,440 | ₩6,550 | +1.71% | 52.6만 |
|---|
| 2025.11.13 | ₩6,570 | ₩6,640 | ₩6,540 | ₩6,600 | +0.46% | 46.6만 |
|---|
| 2025.11.12 | ₩6,560 | ₩6,690 | ₩6,470 | ₩6,570 | +0.15% | 62.5만 |
|---|
| 2025.11.11 | ₩6,550 | ₩6,570 | ₩6,420 | ₩6,530 | -0.31% | 57.4만 |
|---|
| 2025.11.10 | ₩6,220 | ₩6,530 | ₩6,220 | ₩6,470 | +4.02% | 66.3만 |
|---|
| 2025.11.07 | ₩6,210 | ₩6,320 | ₩6,090 | ₩6,200 | -0.16% | 77.9만 |
|---|
| 2025.11.06 | ₩6,340 | ₩6,430 | ₩6,220 | ₩6,330 | -0.16% | 60.1만 |
|---|
| 2025.11.05 | ₩6,340 | ₩6,360 | ₩6,100 | ₩6,280 | -0.95% | 98.5만 |
|---|
| 2025.11.04 | ₩6,500 | ₩6,590 | ₩6,400 | ₩6,430 | -1.08% | 52.7만 |
|---|
| 2025.11.03 | ₩6,800 | ₩6,800 | ₩6,570 | ₩6,590 | -3.09% | 62.9만 |
|---|
| 2025.10.31 | ₩6,930 | ₩6,980 | ₩6,740 | ₩6,780 | -2.16% | 107만 |
|---|
| 2025.10.30 | ₩7,390 | ₩7,390 | ₩6,650 | ₩6,650 | -10.01% | 184만 |
|---|
| 2025.10.29 | ₩6,720 | ₩6,780 | ₩6,600 | ₩6,640 | -1.19% | 46.2만 |
|---|
| 2025.10.28 | ₩6,680 | ₩6,690 | ₩6,550 | ₩6,640 | -0.60% | 42.2만 |
|---|
| 2025.10.27 | ₩6,780 | ₩6,800 | ₩6,640 | ₩6,710 | -1.03% | 55.7만 |
|---|
| 2025.10.24 | ₩6,690 | ₩6,740 | ₩6,570 | ₩6,740 | +0.75% | 63.8만 |
|---|
| 2025.10.23 | ₩6,730 | ₩6,800 | ₩6,620 | ₩6,660 | -1.04% | 54.2만 |
|---|
| 2025.10.22 | ₩7,060 | ₩7,070 | ₩6,620 | ₩6,910 | -2.12% | 134.3만 |
|---|
| 2025.10.21 | ₩6,910 | ₩7,150 | ₩6,720 | ₩6,770 | -2.03% | 152.6만 |
|---|
| 2025.10.20 | ₩6,940 | ₩6,940 | ₩6,500 | ₩6,880 | -0.86% | 217.7만 |
|---|
| 2025.10.17 | ₩6,170 | ₩6,590 | ₩6,160 | ₩6,530 | +5.83% | 163.6만 |
|---|
| 2025.10.16 | ₩6,320 | ₩6,620 | ₩6,090 | ₩6,170 | -2.37% | 354.7만 |
|---|
| 2025.10.15 | ₩5,560 | ₩5,780 | ₩5,560 | ₩5,780 | +3.96% | 26.9만 |
|---|
| 2025.10.14 | ₩5,500 | ₩5,680 | ₩5,500 | ₩5,590 | +1.64% | 22.1만 |
|---|
| 2025.10.13 | ₩5,420 | ₩5,540 | ₩5,390 | ₩5,500 | +1.48% | 12.2만 |
|---|
| 2025.10.10 | ₩5,560 | ₩5,560 | ₩5,420 | ₩5,530 | -0.54% | 20만 |
|---|