시장 데이터를 불러오는 중
전체 종목
카스 과거 주가
016920.KQ · KOSDAQ
주요 제품·사업: 전자저울,로드셀
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
016920.KQ · KOSDAQ
주요 제품·사업: 전자저울,로드셀
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,020 | ₩1,021 | ₩999 | ₩1,020 | 0.00% | 1.8만 |
| 2026.10.07 | ₩1,020 | ₩1,020 | ₩993 | ₩1,020 | 0.00% | 10만 |
| 2026.10.06 | ₩1,031 | ₩1,031 | ₩994 | ₩1,020 | -1.07% | 15.2만 |
| 2026.10.02 | ₩1,034 | ₩1,042 | ₩1,011 | ₩1,020 | -1.35% | 5.3만 |
| 2026.10.01 | ₩1,050 | ₩1,050 | ₩1,011 | ₩1,043 | -0.67% | 1.8만 |
| 2026.09.30 | ₩1,058 | ₩1,069 | ₩1,031 | ₩1,057 | -0.09% | 1.6만 |
| 2026.09.29 | ₩1,058 | ₩1,058 | ₩1,019 | ₩1,058 | 0.00% | 2.2만 |
| 2026.09.28 | ₩1,079 | ₩1,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,041 |
| ₩1,041 |
| -3.52% |
| 1.6만 |
| 2026.09.23 | ₩1,077 | ₩1,084 | ₩1,051 | ₩1,064 | -1.21% | 2.8만 |
|---|
| 2026.09.22 | ₩1,070 | ₩1,095 | ₩1,033 | ₩1,095 | +2.34% | 4.2만 |
|---|
| 2026.09.21 | ₩1,077 | ₩1,080 | ₩1,030 | ₩1,080 | +0.28% | 4.8만 |
|---|
| 2026.09.18 | ₩1,080 | ₩1,098 | ₩1,041 | ₩1,064 | -1.48% | 4.2만 |
|---|
| 2026.09.17 | ₩1,135 | ₩1,144 | ₩1,081 | ₩1,095 | -3.52% | 4.6만 |
|---|
| 2026.09.16 | ₩1,144 | ₩1,144 | ₩1,109 | ₩1,135 | -0.79% | 4.1만 |
|---|
| 2026.09.15 | ₩1,128 | ₩1,149 | ₩1,060 | ₩1,143 | +1.33% | 9.4만 |
|---|
| 2026.09.14 | ₩1,134 | ₩1,139 | ₩1,102 | ₩1,131 | -0.26% | 10만 |
|---|
| 2026.09.11 | ₩1,138 | ₩1,138 | ₩1,089 | ₩1,125 | -1.14% | 22.8만 |
|---|
| 2026.09.10 | ₩1,150 | ₩1,150 | ₩1,125 | ₩1,142 | -0.70% | 11.5만 |
|---|
| 2026.09.09 | ₩1,142 | ₩1,142 | ₩1,120 | ₩1,142 | 0.00% | 16.9만 |
|---|
| 2026.09.08 | ₩1,125 | ₩1,130 | ₩1,101 | ₩1,130 | +0.44% | 19.7만 |
|---|
| 2026.09.07 | ₩1,110 | ₩1,122 | ₩1,098 | ₩1,121 | +0.99% | 20.2만 |
|---|
| 2026.09.04 | ₩1,094 | ₩1,113 | ₩1,082 | ₩1,110 | +1.46% | 17.4만 |
|---|
| 2026.09.03 | ₩1,088 | ₩1,094 | ₩1,076 | ₩1,094 | +0.55% | 11.7만 |
|---|
| 2026.09.02 | ₩1,081 | ₩1,094 | ₩1,062 | ₩1,086 | +0.46% | 24.8만 |
|---|
| 2026.09.01 | ₩1,069 | ₩1,112 | ₩1,029 | ₩1,058 | -1.03% | 19.5만 |
|---|
| 2026.08.31 | ₩1,065 | ₩1,065 | ₩1,040 | ₩1,061 | -0.38% | 2.3만 |
|---|
| 2026.08.28 | ₩1,040 | ₩1,067 | ₩1,039 | ₩1,067 | +2.60% | 1.7만 |
|---|
| 2026.08.27 | ₩1,070 | ₩1,070 | ₩1,043 | ₩1,059 | -1.03% | 3만 |
|---|
| 2026.08.26 | ₩1,050 | ₩1,075 | ₩1,033 | ₩1,070 | +1.90% | 4.8만 |
|---|
| 2026.08.25 | ₩1,076 | ₩1,076 | ₩1,030 | ₩1,049 | -2.51% | 6.7만 |
|---|
| 2026.08.24 | ₩1,083 | ₩1,083 | ₩1,028 | ₩1,077 | -0.55% | 8만 |
|---|
| 2026.08.21 | ₩1,077 | ₩1,086 | ₩1,021 | ₩1,083 | +0.56% | 11.2만 |
|---|
| 2026.08.20 | ₩1,077 | ₩1,086 | ₩1,025 | ₩1,086 | +0.84% | 4만 |
|---|
| 2026.08.19 | ₩1,080 | ₩1,090 | ₩1,051 | ₩1,088 | +0.74% | 6.3만 |
|---|
| 2026.08.18 | ₩1,059 | ₩1,094 | ₩1,040 | ₩1,090 | +2.93% | 27.6만 |
|---|
| 2026.08.14 | ₩1,055 | ₩1,060 | ₩1,040 | ₩1,060 | +0.47% | 20.2만 |
|---|
| 2026.08.13 | ₩1,056 | ₩1,056 | ₩1,036 | ₩1,055 | -0.09% | 9.5만 |
|---|
| 2026.08.12 | ₩1,055 | ₩1,058 | ₩1,038 | ₩1,050 | -0.47% | 8.2만 |
|---|
| 2026.08.11 | ₩1,055 | ₩1,055 | ₩1,029 | ₩1,054 | -0.09% | 10.4만 |
|---|
| 2026.08.10 | ₩1,040 | ₩1,052 | ₩1,017 | ₩1,050 | +0.96% | 13.9만 |
|---|
| 2026.08.07 | ₩1,034 | ₩1,041 | ₩980 | ₩1,030 | -0.39% | 17.9만 |
|---|
| 2026.08.06 | ₩1,048 | ₩1,048 | ₩1,005 | ₩1,026 | -2.10% | 15.6만 |
|---|
| 2026.08.05 | ₩1,058 | ₩1,058 | ₩1,010 | ₩1,044 | -1.32% | 20.4만 |
|---|
| 2026.08.04 | ₩991 | ₩1,027 | ₩989 | ₩1,027 | +3.63% | 15만 |
|---|
| 2026.08.03 | ₩1,007 | ₩1,008 | ₩963 | ₩991 | -1.59% | 9.2만 |
|---|
| 2026.07.31 | ₩999 | ₩1,009 | ₩980 | ₩1,007 | +0.80% | 9.2만 |
|---|
| 2026.07.30 | ₩950 | ₩1,002 | ₩950 | ₩1,000 | +5.26% | 15.6만 |
|---|
| 2026.07.29 | ₩1,000 | ₩1,004 | ₩943 | ₩974 | -2.60% | 15.1만 |
|---|
| 2026.07.28 | ₩1,010 | ₩1,010 | ₩983 | ₩1,008 | -0.20% | 14.1만 |
|---|
| 2026.07.27 | ₩1,007 | ₩1,010 | ₩973 | ₩1,010 | +0.30% | 8.2만 |
|---|
| 2026.07.24 | ₩1,013 | ₩1,013 | ₩980 | ₩1,008 | -0.49% | 11만 |
|---|
| 2026.07.23 | ₩1,000 | ₩1,022 | ₩998 | ₩1,013 | +1.30% | 13.2만 |
|---|
| 2026.07.22 | ₩1,011 | ₩1,020 | ₩990 | ₩1,009 | -0.20% | 11.9만 |
|---|
| 2026.07.21 | ₩1,001 | ₩1,010 | ₩982 | ₩1,008 | +0.70% | 14.9만 |
|---|
| 2026.07.20 | ₩1,001 | ₩1,019 | ₩989 | ₩1,010 | +0.90% | 16.6만 |
|---|
| 2026.07.16 | ₩1,003 | ₩1,011 | ₩971 | ₩1,011 | +0.80% | 4.4만 |
|---|
| 2026.07.15 | ₩1,015 | ₩1,017 | ₩980 | ₩1,003 | -1.18% | 10.6만 |
|---|
| 2026.07.14 | ₩1,016 | ₩1,018 | ₩951 | ₩1,011 | -0.49% | 24.1만 |
|---|
| 2026.07.13 | ₩973 | ₩1,020 | ₩949 | ₩1,016 | +4.42% | 21.9만 |
|---|
| 2026.07.10 | ₩968 | ₩973 | ₩930 | ₩973 | +0.52% | 17.8만 |
|---|
| 2026.07.09 | ₩949 | ₩960 | ₩905 | ₩936 | -1.37% | 15만 |
|---|
| 2026.07.08 | ₩965 | ₩970 | ₩940 | ₩957 | -0.83% | 13.5만 |
|---|
| 2026.07.07 | ₩970 | ₩970 | ₩930 | ₩965 | -0.52% | 13.3만 |
|---|
| 2026.07.06 | ₩975 | ₩975 | ₩940 | ₩964 | -1.13% | 19만 |
|---|
| 2026.07.03 | ₩963 | ₩971 | ₩932 | ₩950 | -1.35% | 12.3만 |
|---|
| 2026.07.02 | ₩945 | ₩980 | ₩927 | ₩944 | -0.11% | 34.2만 |
|---|
| 2026.07.01 | ₩930 | ₩930 | ₩903 | ₩907 | -2.47% | 3.6만 |
|---|
| 2026.06.30 | ₩930 | ₩945 | ₩895 | ₩930 | 0.00% | 10.7만 |
|---|
| 2026.06.29 | ₩921 | ₩944 | ₩887 | ₩939 | +1.95% | 25.7만 |
|---|
| 2026.06.26 | ₩949 | ₩950 | ₩870 | ₩929 | -2.11% | 14.5만 |
|---|
| 2026.06.25 | ₩883 | ₩961 | ₩864 | ₩949 | +7.47% | 16.6만 |
|---|
| 2026.06.24 | ₩900 | ₩937 | ₩871 | ₩912 | +1.33% | 15.2만 |
|---|
| 2026.06.23 | ₩902 | ₩928 | ₩880 | ₩910 | +0.89% | 10.1만 |
|---|
| 2026.06.22 | ₩890 | ₩929 | ₩853 | ₩910 | +2.25% | 11.1만 |
|---|
| 2026.06.19 | ₩928 | ₩955 | ₩869 | ₩891 | -3.99% | 14.9만 |
|---|
| 2026.06.18 | ₩893 | ₩950 | ₩893 | ₩936 | +4.82% | 9.3만 |
|---|
| 2026.06.17 | ₩935 | ₩948 | ₩905 | ₩935 | 0.00% | 7.7만 |
|---|
| 2026.06.16 | ₩893 | ₩937 | ₩884 | ₩934 | +4.59% | 10.8만 |
|---|
| 2026.06.15 | ₩856 | ₩902 | ₩856 | ₩895 | +4.56% | 8만 |
|---|
| 2026.06.12 | ₩840 | ₩882 | ₩836 | ₩854 | +1.67% | 23.8만 |
|---|
| 2026.06.11 | ₩851 | ₩1,049 | ₩835 | ₩840 | -1.29% | 172.6만 |
|---|
| 2026.06.10 | ₩826 | ₩827 | ₩795 | ₩821 | -0.61% | 1.3천 |
|---|
| 2026.06.09 | ₩782 | ₩833 | ₩782 | ₩833 | +6.52% | 6.4만 |
|---|
| 2026.06.08 | ₩815 | ₩823 | ₩782 | ₩782 | -4.05% | 10.5만 |
|---|
| 2026.06.05 | ₩826 | ₩835 | ₩810 | ₩823 | -0.36% | 2.6만 |
|---|
| 2026.06.04 | ₩838 | ₩845 | ₩819 | ₩826 | -1.43% | 2.7만 |
|---|
| 2026.06.02 | ₩830 | ₩847 | ₩807 | ₩845 | +1.81% | 9.5만 |
|---|
| 2026.06.01 | ₩892 | ₩892 | ₩830 | ₩850 | -4.71% | 17.6만 |
|---|
| 2026.05.29 | ₩909 | ₩916 | ₩863 | ₩893 | -1.76% | 9.4만 |
|---|
| 2026.05.28 | ₩922 | ₩930 | ₩900 | ₩909 | -1.41% | 7.8만 |
|---|
| 2026.05.27 | ₩947 | ₩953 | ₩915 | ₩930 | -1.80% | 8.1만 |
|---|
| 2026.05.26 | ₩966 | ₩971 | ₩930 | ₩947 | -1.97% | 11.9만 |
|---|
| 2026.05.22 | ₩969 | ₩1,000 | ₩959 | ₩973 | +0.41% | 6.3만 |
|---|
| 2026.05.21 | ₩948 | ₩984 | ₩946 | ₩969 | +2.22% | 5.3만 |
|---|
| 2026.05.20 | ₩963 | ₩963 | ₩940 | ₩941 | -2.28% | 7.7만 |
|---|
| 2026.05.19 | ₩975 | ₩984 | ₩955 | ₩963 | -1.23% | 4.6만 |
|---|
| 2026.05.18 | ₩988 | ₩988 | ₩935 | ₩975 | -1.32% | 12.4만 |
|---|
| 2026.05.15 | ₩1,020 | ₩1,020 | ₩980 | ₩993 | -2.65% | 9.5만 |
|---|
| 2026.05.14 | ₩1,016 | ₩1,029 | ₩1,003 | ₩1,020 | +0.39% | 7.4만 |
|---|
| 2026.05.13 | ₩1,008 | ₩1,016 | ₩979 | ₩1,016 | +0.79% | 6만 |
|---|
| 2026.05.12 | ₩1,022 | ₩1,045 | ₩988 | ₩999 | -2.25% | 16.7만 |
|---|
| 2026.05.11 | ₩1,048 | ₩1,103 | ₩1,006 | ₩1,012 | -3.44% | 86.9만 |
|---|
| 2026.05.08 | ₩995 | ₩1,058 | ₩988 | ₩1,057 | +6.23% | 13.3만 |
|---|
| 2026.05.07 | ₩1,010 | ₩1,017 | ₩995 | ₩995 | -1.49% | 6.9만 |
|---|
| 2026.05.06 | ₩1,041 | ₩1,041 | ₩1,008 | ₩1,010 | -2.98% | 9.7만 |
|---|
| 2026.05.04 | ₩1,061 | ₩1,071 | ₩1,025 | ₩1,037 | -2.26% | 11.1만 |
|---|
| 2026.04.30 | ₩1,069 | ₩1,075 | ₩1,055 | ₩1,061 | -0.75% | 5.3만 |
|---|
| 2026.04.29 | ₩1,070 | ₩1,086 | ₩1,069 | ₩1,077 | +0.65% | 5만 |
|---|
| 2026.04.28 | ₩1,082 | ₩1,090 | ₩1,074 | ₩1,084 | +0.18% | 5.5만 |
|---|
| 2026.04.27 | ₩1,075 | ₩1,092 | ₩1,075 | ₩1,081 | +0.56% | 9.7만 |
|---|
| 2026.04.24 | ₩1,068 | ₩1,085 | ₩1,054 | ₩1,075 | +0.66% | 5.5만 |
|---|
| 2026.04.23 | ₩1,058 | ₩1,064 | ₩1,048 | ₩1,058 | 0.00% | 6.4만 |
|---|
| 2026.04.22 | ₩1,070 | ₩1,077 | ₩1,054 | ₩1,068 | -0.19% | 4.3만 |
|---|
| 2026.04.21 | ₩1,087 | ₩1,087 | ₩1,068 | ₩1,070 | -1.56% | 6.9만 |
|---|
| 2026.04.20 | ₩1,072 | ₩1,090 | ₩1,044 | ₩1,087 | +1.40% | 10.7만 |
|---|
| 2026.04.17 | ₩1,073 | ₩1,080 | ₩1,055 | ₩1,072 | -0.09% | 7.3만 |
|---|
| 2026.04.16 | ₩1,056 | ₩1,080 | ₩1,020 | ₩1,073 | +1.61% | 12.3만 |
|---|
| 2026.04.15 | ₩1,046 | ₩1,064 | ₩1,034 | ₩1,047 | +0.10% | 14.4만 |
|---|
| 2026.04.14 | ₩1,079 | ₩1,079 | ₩1,040 | ₩1,044 | -3.24% | 19.7만 |
|---|
| 2026.04.13 | ₩1,062 | ₩1,076 | ₩1,034 | ₩1,060 | -0.19% | 12.7만 |
|---|
| 2026.04.10 | ₩1,021 | ₩1,092 | ₩1,020 | ₩1,070 | +4.80% | 54.6만 |
|---|
| 2026.04.09 | ₩997 | ₩1,028 | ₩983 | ₩1,020 | +2.31% | 9.3만 |
|---|
| 2026.04.08 | ₩991 | ₩996 | ₩979 | ₩992 | +0.10% | 7.1만 |
|---|
| 2026.04.07 | ₩980 | ₩993 | ₩976 | ₩988 | +0.82% | 4.3만 |
|---|
| 2026.04.06 | ₩966 | ₩984 | ₩953 | ₩980 | +1.45% | 5.7만 |
|---|
| 2026.04.03 | ₩962 | ₩982 | ₩952 | ₩966 | +0.42% | 2.7만 |
|---|
| 2026.04.02 | ₩1,001 | ₩1,001 | ₩952 | ₩962 | -3.90% | 2.8만 |
|---|
| 2026.04.01 | ₩969 | ₩997 | ₩948 | ₩992 | +2.37% | 9.4만 |
|---|
| 2026.03.31 | ₩981 | ₩984 | ₩960 | ₩960 | -2.14% | 5.4만 |
|---|
| 2026.03.30 | ₩972 | ₩985 | ₩940 | ₩981 | +0.93% | 7.9만 |
|---|
| 2026.03.27 | ₩953 | ₩969 | ₩942 | ₩959 | +0.63% | 7만 |
|---|
| 2026.03.26 | ₩967 | ₩972 | ₩945 | ₩961 | -0.62% | 8.5만 |
|---|
| 2026.03.25 | ₩953 | ₩963 | ₩950 | ₩962 | +0.94% | 3.2만 |
|---|
| 2026.03.24 | ₩943 | ₩966 | ₩943 | ₩953 | +1.06% | 2.2만 |
|---|
| 2026.03.23 | ₩965 | ₩981 | ₩940 | ₩943 | -2.28% | 13.7만 |
|---|
| 2026.03.20 | ₩953 | ₩967 | ₩935 | ₩959 | +0.63% | 5.4만 |
|---|
| 2026.03.19 | ₩957 | ₩957 | ₩930 | ₩953 | -0.42% | 1.8만 |
|---|
| 2026.03.18 | ₩956 | ₩962 | ₩937 | ₩957 | +0.10% | 4.4만 |
|---|
| 2026.03.17 | ₩940 | ₩963 | ₩928 | ₩956 | +1.70% | 8.2만 |
|---|
| 2026.03.16 | ₩954 | ₩954 | ₩939 | ₩940 | -1.47% | 2.7만 |
|---|
| 2026.03.13 | ₩942 | ₩962 | ₩939 | ₩945 | +0.32% | 3.1만 |
|---|
| 2026.03.12 | ₩939 | ₩961 | ₩939 | ₩950 | +1.17% | 9.4만 |
|---|
| 2026.03.11 | ₩966 | ₩966 | ₩932 | ₩943 | -2.38% | 6.9만 |
|---|
| 2026.03.10 | ₩982 | ₩982 | ₩937 | ₩940 | -4.28% | 6.5만 |
|---|
| 2026.03.09 | ₩938 | ₩949 | ₩901 | ₩946 | +0.85% | 13만 |
|---|
| 2026.03.06 | ₩964 | ₩966 | ₩933 | ₩946 | -1.87% | 9.2만 |
|---|
| 2026.03.05 | ₩903 | ₩964 | ₩903 | ₩964 | +6.76% | 15만 |
|---|
| 2026.03.04 | ₩950 | ₩956 | ₩888 | ₩895 | -5.79% | 23.2만 |
|---|
| 2026.03.03 | ₩999 | ₩999 | ₩948 | ₩956 | -4.30% | 23.4만 |
|---|
| 2026.02.27 | ₩998 | ₩1,003 | ₩992 | ₩998 | 0.00% | 13.5만 |
|---|
| 2026.02.26 | ₩1,037 | ₩1,037 | ₩998 | ₩998 | -3.76% | 15.1만 |
|---|
| 2026.02.25 | ₩1,008 | ₩1,043 | ₩1,000 | ₩1,037 | +2.88% | 23.2만 |
|---|
| 2026.02.24 | ₩1,015 | ₩1,018 | ₩999 | ₩1,008 | -0.69% | 8.2만 |
|---|
| 2026.02.23 | ₩999 | ₩1,018 | ₩998 | ₩1,004 | +0.50% | 7.8만 |
|---|
| 2026.02.20 | ₩1,020 | ₩1,023 | ₩999 | ₩999 | -2.06% | 20.8만 |
|---|
| 2026.02.19 | ₩1,011 | ₩1,027 | ₩1,000 | ₩1,021 | +0.99% | 15만 |
|---|
| 2026.02.13 | ₩1,010 | ₩1,012 | ₩992 | ₩1,011 | +0.10% | 13.5만 |
|---|
| 2026.02.12 | ₩1,019 | ₩1,027 | ₩1,010 | ₩1,012 | -0.69% | 9.8만 |
|---|
| 2026.02.11 | ₩1,014 | ₩1,058 | ₩1,014 | ₩1,035 | +2.07% | 17만 |
|---|
| 2026.02.10 | ₩1,010 | ₩1,028 | ₩1,001 | ₩1,021 | +1.09% | 11.1만 |
|---|
| 2026.02.09 | ₩1,004 | ₩1,010 | ₩999 | ₩1,004 | 0.00% | 12.4만 |
|---|
| 2026.02.06 | ₩994 | ₩1,007 | ₩981 | ₩1,004 | +1.01% | 16.8만 |
|---|
| 2026.02.05 | ₩1,001 | ₩1,010 | ₩987 | ₩1,000 | -0.10% | 24.3만 |
|---|
| 2026.02.04 | ₩1,009 | ₩1,009 | ₩996 | ₩1,001 | -0.79% | 10.8만 |
|---|
| 2026.02.03 | ₩1,015 | ₩1,019 | ₩996 | ₩1,003 | -1.18% | 12.2만 |
|---|
| 2026.02.02 | ₩1,002 | ₩1,015 | ₩997 | ₩1,015 | +1.30% | 12.6만 |
|---|
| 2026.01.30 | ₩1,010 | ₩1,015 | ₩994 | ₩1,011 | +0.10% | 16.9만 |
|---|
| 2026.01.29 | ₩1,035 | ₩1,035 | ₩1,001 | ₩1,015 | -1.93% | 12.4만 |
|---|
| 2026.01.28 | ₩1,022 | ₩1,035 | ₩1,018 | ₩1,035 | +1.27% | 8.9만 |
|---|
| 2026.01.27 | ₩1,018 | ₩1,025 | ₩1,015 | ₩1,022 | +0.39% | 4.9만 |
|---|
| 2026.01.26 | ₩1,017 | ₩1,026 | ₩997 | ₩1,018 | +0.10% | 12.1만 |
|---|
| 2026.01.23 | ₩1,003 | ₩1,029 | ₩993 | ₩1,017 | +1.40% | 10.1만 |
|---|
| 2026.01.22 | ₩1,007 | ₩1,009 | ₩996 | ₩1,004 | -0.30% | 11만 |
|---|
| 2026.01.21 | ₩1,013 | ₩1,023 | ₩1,005 | ₩1,007 | -0.59% | 7만 |
|---|
| 2026.01.20 | ₩1,005 | ₩1,031 | ₩1,004 | ₩1,013 | +0.80% | 7.7만 |
|---|
| 2026.01.19 | ₩1,025 | ₩1,025 | ₩1,006 | ₩1,011 | -1.37% | 5.7만 |
|---|
| 2026.01.16 | ₩1,011 | ₩1,032 | ₩1,004 | ₩1,015 | +0.40% | 7.7만 |
|---|
| 2026.01.15 | ₩1,018 | ₩1,018 | ₩1,005 | ₩1,010 | -0.79% | 7.6만 |
|---|
| 2026.01.14 | ₩1,023 | ₩1,030 | ₩1,014 | ₩1,018 | -0.49% | 6만 |
|---|
| 2026.01.13 | ₩1,029 | ₩1,030 | ₩1,015 | ₩1,023 | -0.58% | 6만 |
|---|
| 2026.01.12 | ₩1,039 | ₩1,041 | ₩1,026 | ₩1,029 | -0.96% | 4.7만 |
|---|
| 2026.01.09 | ₩1,027 | ₩1,039 | ₩1,010 | ₩1,039 | +1.17% | 6.2만 |
|---|
| 2026.01.08 | ₩1,042 | ₩1,042 | ₩1,026 | ₩1,027 | -1.44% | 4만 |
|---|
| 2026.01.07 | ₩1,058 | ₩1,058 | ₩1,040 | ₩1,042 | -1.51% | 7.1만 |
|---|
| 2026.01.06 | ₩1,074 | ₩1,074 | ₩1,057 | ₩1,058 | -1.49% | 4.2만 |
|---|
| 2026.01.05 | ₩1,070 | ₩1,074 | ₩1,056 | ₩1,074 | +0.37% | 7.9만 |
|---|
| 2026.01.02 | ₩1,078 | ₩1,080 | ₩1,068 | ₩1,070 | -0.74% | 2.6만 |
|---|
| 2025.12.30 | ₩1,080 | ₩1,080 | ₩1,064 | ₩1,078 | -0.19% | 2만 |
|---|
| 2025.12.29 | ₩1,084 | ₩1,085 | ₩1,067 | ₩1,070 | -1.29% | 4.9만 |
|---|
| 2025.12.26 | ₩1,098 | ₩1,105 | ₩1,083 | ₩1,084 | -1.28% | 6.4만 |
|---|
| 2025.12.24 | ₩1,075 | ₩1,098 | ₩1,070 | ₩1,098 | +2.14% | 6.3만 |
|---|
| 2025.12.23 | ₩1,111 | ₩1,111 | ₩1,069 | ₩1,075 | -3.24% | 13.9만 |
|---|
| 2025.12.22 | ₩1,108 | ₩1,120 | ₩1,100 | ₩1,108 | 0.00% | 4.1만 |
|---|
| 2025.12.19 | ₩1,093 | ₩1,117 | ₩1,084 | ₩1,100 | +0.64% | 7.2만 |
|---|
| 2025.12.18 | ₩1,104 | ₩1,139 | ₩1,081 | ₩1,092 | -1.09% | 8.6만 |
|---|
| 2025.12.17 | ₩1,087 | ₩1,117 | ₩1,087 | ₩1,108 | +1.93% | 12만 |
|---|
| 2025.12.16 | ₩1,112 | ₩1,112 | ₩1,082 | ₩1,087 | -2.25% | 6.4만 |
|---|
| 2025.12.15 | ₩1,095 | ₩1,114 | ₩1,082 | ₩1,112 | +1.55% | 6.2만 |
|---|
| 2025.12.12 | ₩1,086 | ₩1,100 | ₩1,086 | ₩1,095 | +0.83% | 5만 |
|---|
| 2025.12.11 | ₩1,089 | ₩1,089 | ₩1,069 | ₩1,086 | -0.28% | 5.6만 |
|---|
| 2025.12.10 | ₩1,091 | ₩1,091 | ₩1,075 | ₩1,076 | -1.37% | 7.2만 |
|---|
| 2025.12.09 | ₩1,110 | ₩1,111 | ₩1,080 | ₩1,087 | -2.07% | 7.2만 |
|---|
| 2025.12.08 | ₩1,141 | ₩1,150 | ₩1,060 | ₩1,110 | -2.72% | 6.2만 |
|---|
| 2025.12.05 | ₩1,101 | ₩1,149 | ₩1,101 | ₩1,134 | +3.00% | 21.2만 |
|---|
| 2025.12.04 | ₩1,089 | ₩1,129 | ₩1,085 | ₩1,105 | +1.47% | 9.2만 |
|---|
| 2025.12.03 | ₩1,077 | ₩1,127 | ₩1,025 | ₩1,103 | +2.41% | 10.6만 |
|---|
| 2025.12.02 | ₩1,090 | ₩1,093 | ₩1,050 | ₩1,074 | -1.47% | 5.5만 |
|---|
| 2025.12.01 | ₩1,091 | ₩1,101 | ₩1,082 | ₩1,086 | -0.46% | 3.4만 |
|---|
| 2025.11.28 | ₩1,076 | ₩1,097 | ₩1,076 | ₩1,090 | +1.30% | 4.6만 |
|---|
| 2025.11.27 | ₩1,069 | ₩1,093 | ₩1,051 | ₩1,076 | +0.65% | 4만 |
|---|
| 2025.11.26 | ₩1,076 | ₩1,107 | ₩1,050 | ₩1,080 | +0.37% | 7만 |
|---|
| 2025.11.25 | ₩1,077 | ₩1,080 | ₩1,055 | ₩1,070 | -0.65% | 6.1만 |
|---|
| 2025.11.24 | ₩1,070 | ₩1,091 | ₩1,055 | ₩1,057 | -1.21% | 6.5만 |
|---|
| 2025.11.21 | ₩1,070 | ₩1,091 | ₩1,050 | ₩1,070 | 0.00% | 7.8만 |
|---|
| 2025.11.20 | ₩1,051 | ₩1,080 | ₩1,051 | ₩1,080 | +2.76% | 4.4만 |
|---|
| 2025.11.19 | ₩1,045 | ₩1,069 | ₩1,035 | ₩1,051 | +0.57% | 5.1만 |
|---|
| 2025.11.18 | ₩1,071 | ₩1,079 | ₩1,043 | ₩1,045 | -2.43% | 8.8만 |
|---|
| 2025.11.17 | ₩1,080 | ₩1,086 | ₩1,065 | ₩1,071 | -0.83% | 5.9만 |
|---|
| 2025.11.14 | ₩1,099 | ₩1,099 | ₩1,079 | ₩1,080 | -1.73% | 7.6만 |
|---|
| 2025.11.13 | ₩1,093 | ₩1,119 | ₩1,093 | ₩1,103 | +0.91% | 7만 |
|---|
| 2025.11.12 | ₩1,095 | ₩1,118 | ₩1,084 | ₩1,086 | -0.82% | 7.9만 |
|---|
| 2025.11.11 | ₩1,105 | ₩1,113 | ₩1,092 | ₩1,095 | -0.90% | 6.9만 |
|---|
| 2025.11.10 | ₩1,061 | ₩1,140 | ₩1,061 | ₩1,098 | +3.49% | 21.2만 |
|---|
| 2025.11.07 | ₩1,090 | ₩1,090 | ₩1,058 | ₩1,061 | -2.66% | 8.6만 |
|---|
| 2025.11.06 | ₩1,068 | ₩1,090 | ₩1,021 | ₩1,090 | +2.06% | 16.6만 |
|---|
| 2025.11.05 | ₩1,086 | ₩1,116 | ₩1,034 | ₩1,069 | -1.57% | 17만 |
|---|
| 2025.11.04 | ₩1,092 | ₩1,102 | ₩1,068 | ₩1,088 | -0.37% | 16.4만 |
|---|
| 2025.11.03 | ₩1,108 | ₩1,115 | ₩1,089 | ₩1,092 | -1.44% | 14.6만 |
|---|
| 2025.10.31 | ₩1,108 | ₩1,127 | ₩1,095 | ₩1,108 | 0.00% | 8.9만 |
|---|
| 2025.10.30 | ₩1,124 | ₩1,124 | ₩1,092 | ₩1,110 | -1.25% | 31.4만 |
|---|
| 2025.10.29 | ₩1,136 | ₩1,137 | ₩1,121 | ₩1,124 | -1.06% | 12만 |
|---|
| 2025.10.28 | ₩1,160 | ₩1,166 | ₩1,132 | ₩1,136 | -2.07% | 13만 |
|---|
| 2025.10.27 | ₩1,160 | ₩1,180 | ₩1,157 | ₩1,158 | -0.17% | 10.1만 |
|---|
| 2025.10.24 | ₩1,182 | ₩1,190 | ₩1,158 | ₩1,160 | -1.86% | 13.6만 |
|---|
| 2025.10.23 | ₩1,173 | ₩1,286 | ₩1,172 | ₩1,179 | +0.51% | 61.2만 |
|---|
| 2025.10.22 | ₩1,167 | ₩1,178 | ₩1,159 | ₩1,170 | +0.26% | 9.4만 |
|---|
| 2025.10.21 | ₩1,165 | ₩1,184 | ₩1,165 | ₩1,167 | +0.17% | 7.3만 |
|---|
| 2025.10.20 | ₩1,165 | ₩1,189 | ₩1,155 | ₩1,165 | 0.00% | 4.9만 |
|---|
| 2025.10.17 | ₩1,171 | ₩1,180 | ₩1,160 | ₩1,165 | -0.51% | 7.3만 |
|---|
| 2025.10.16 | ₩1,149 | ₩1,188 | ₩1,149 | ₩1,171 | +1.91% | 15.6만 |
|---|
| 2025.10.15 | ₩1,138 | ₩1,156 | ₩1,138 | ₩1,149 | +0.97% | 6.9만 |
|---|
| 2025.10.14 | ₩1,149 | ₩1,155 | ₩1,135 | ₩1,138 | -0.96% | 7.2만 |
|---|
| 2025.10.13 | ₩1,136 | ₩1,143 | ₩1,125 | ₩1,143 | +0.62% | 7.5만 |
|---|
| 2025.10.10 | ₩1,156 | ₩1,158 | ₩1,135 | ₩1,136 | -1.73% | 12.2만 |
|---|