시장 데이터를 불러오는 중
전체 종목
신원종합개발 과거 주가
017000.KQ · KOSDAQ
주요 제품·사업: 토건
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
017000.KQ · KOSDAQ
주요 제품·사업: 토건
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,305 | ₩2,305 | ₩2,265 | ₩2,270 | -1.52% | 1.2만 |
| 2026.10.07 | ₩2,280 | ₩2,355 | ₩2,250 | ₩2,355 | +3.29% | 3.2만 |
| 2026.10.06 | ₩2,335 | ₩2,335 | ₩2,275 | ₩2,315 | -0.86% | 2.6만 |
| 2026.10.02 | ₩2,275 | ₩2,440 | ₩2,250 | ₩2,335 | +2.64% | 6.3만 |
| 2026.10.01 | ₩2,305 | ₩2,315 | ₩2,265 | ₩2,300 | -0.22% | 2.4만 |
| 2026.09.30 | ₩2,315 | ₩2,320 | ₩2,270 | ₩2,320 | +0.22% | 1.8만 |
| 2026.09.29 | ₩2,330 | ₩2,390 | ₩2,280 | ₩2,310 | -0.86% | 4.6만 |
| 2026.09.28 | ₩2,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,295 |
| ₩2,330 |
| 0.00% |
| 1.1만 |
| 2026.09.23 | ₩2,330 | ₩2,355 | ₩2,295 | ₩2,320 | -0.43% | 1.7만 |
|---|
| 2026.09.22 | ₩2,400 | ₩2,400 | ₩2,275 | ₩2,330 | -2.92% | 8.4천 |
|---|
| 2026.09.21 | ₩2,390 | ₩2,390 | ₩2,320 | ₩2,345 | -1.88% | 3.8만 |
|---|
| 2026.09.18 | ₩2,400 | ₩2,405 | ₩2,355 | ₩2,370 | -1.25% | 1.4만 |
|---|
| 2026.09.17 | ₩2,390 | ₩2,390 | ₩2,350 | ₩2,370 | -0.84% | 4.1천 |
|---|
| 2026.09.16 | ₩2,370 | ₩2,400 | ₩2,360 | ₩2,380 | +0.42% | 8.5천 |
|---|
| 2026.09.15 | ₩2,450 | ₩2,450 | ₩2,350 | ₩2,370 | -3.27% | 1.9만 |
|---|
| 2026.09.14 | ₩2,410 | ₩2,460 | ₩2,370 | ₩2,410 | 0.00% | 2.1만 |
|---|
| 2026.09.11 | ₩2,385 | ₩2,470 | ₩2,370 | ₩2,395 | +0.42% | 1.7만 |
|---|
| 2026.09.10 | ₩2,400 | ₩2,440 | ₩2,345 | ₩2,400 | 0.00% | 2.6만 |
|---|
| 2026.09.09 | ₩2,385 | ₩2,415 | ₩2,375 | ₩2,400 | +0.63% | 1.1만 |
|---|
| 2026.09.08 | ₩2,495 | ₩2,495 | ₩2,360 | ₩2,400 | -3.81% | 7.5만 |
|---|
| 2026.09.07 | ₩2,500 | ₩2,500 | ₩2,450 | ₩2,455 | -1.80% | 2.1만 |
|---|
| 2026.09.04 | ₩2,410 | ₩2,470 | ₩2,395 | ₩2,450 | +1.66% | 2만 |
|---|
| 2026.09.03 | ₩2,390 | ₩2,465 | ₩2,375 | ₩2,410 | +0.84% | 2.2만 |
|---|
| 2026.09.02 | ₩2,510 | ₩2,510 | ₩2,370 | ₩2,390 | -4.78% | 3.2만 |
|---|
| 2026.09.01 | ₩2,420 | ₩2,500 | ₩2,355 | ₩2,500 | +3.31% | 5.8만 |
|---|
| 2026.08.31 | ₩2,430 | ₩2,430 | ₩2,345 | ₩2,400 | -1.23% | 4.5만 |
|---|
| 2026.08.28 | ₩2,420 | ₩2,460 | ₩2,370 | ₩2,445 | +1.03% | 2.6만 |
|---|
| 2026.08.27 | ₩2,455 | ₩2,485 | ₩2,365 | ₩2,420 | -1.43% | 2.7만 |
|---|
| 2026.08.26 | ₩2,420 | ₩2,510 | ₩2,405 | ₩2,450 | +1.24% | 4.6만 |
|---|
| 2026.08.25 | ₩2,410 | ₩2,515 | ₩2,310 | ₩2,435 | +1.04% | 2.6만 |
|---|
| 2026.08.24 | ₩2,350 | ₩2,380 | ₩2,320 | ₩2,355 | +0.21% | 3.1만 |
|---|
| 2026.08.21 | ₩2,385 | ₩2,400 | ₩2,320 | ₩2,350 | -1.47% | 5.5만 |
|---|
| 2026.08.20 | ₩2,420 | ₩2,540 | ₩2,360 | ₩2,395 | -1.03% | 3.8만 |
|---|
| 2026.08.19 | ₩2,475 | ₩2,495 | ₩2,385 | ₩2,420 | -2.22% | 5.9만 |
|---|
| 2026.08.18 | ₩2,550 | ₩2,555 | ₩2,435 | ₩2,500 | -1.96% | 11.2만 |
|---|
| 2026.08.14 | ₩2,410 | ₩2,490 | ₩2,360 | ₩2,455 | +1.87% | 8.3만 |
|---|
| 2026.08.13 | ₩2,615 | ₩2,680 | ₩2,360 | ₩2,410 | -7.84% | 24.9만 |
|---|
| 2026.08.12 | ₩2,685 | ₩2,715 | ₩2,545 | ₩2,610 | -2.79% | 15만 |
|---|
| 2026.08.11 | ₩2,450 | ₩2,640 | ₩2,440 | ₩2,620 | +6.94% | 20.4만 |
|---|
| 2026.08.10 | ₩2,365 | ₩2,620 | ₩2,365 | ₩2,435 | +2.96% | 16.4만 |
|---|
| 2026.08.07 | ₩2,470 | ₩2,470 | ₩2,265 | ₩2,330 | -5.67% | 6.7만 |
|---|
| 2026.08.06 | ₩2,290 | ₩2,330 | ₩2,225 | ₩2,330 | +1.75% | 7.6만 |
|---|
| 2026.08.05 | ₩2,175 | ₩2,295 | ₩2,175 | ₩2,295 | +5.52% | 6.2만 |
|---|
| 2026.08.04 | ₩2,075 | ₩2,195 | ₩2,075 | ₩2,165 | +4.34% | 5.1만 |
|---|
| 2026.08.03 | ₩2,090 | ₩2,140 | ₩2,030 | ₩2,070 | -0.96% | 6.9만 |
|---|
| 2026.07.31 | ₩2,140 | ₩2,140 | ₩2,045 | ₩2,090 | -2.34% | 5.4만 |
|---|
| 2026.07.30 | ₩1,990 | ₩2,185 | ₩1,975 | ₩2,030 | +2.01% | 15.5만 |
|---|
| 2026.07.29 | ₩2,130 | ₩2,165 | ₩1,980 | ₩1,998 | -6.20% | 9.3만 |
|---|
| 2026.07.28 | ₩2,225 | ₩2,250 | ₩2,120 | ₩2,130 | -4.27% | 9.2만 |
|---|
| 2026.07.27 | ₩2,310 | ₩2,340 | ₩2,230 | ₩2,240 | -3.03% | 2.5만 |
|---|
| 2026.07.24 | ₩2,345 | ₩2,380 | ₩2,270 | ₩2,280 | -2.77% | 3.4만 |
|---|
| 2026.07.23 | ₩2,270 | ₩2,360 | ₩2,250 | ₩2,345 | +3.30% | 5만 |
|---|
| 2026.07.22 | ₩2,250 | ₩2,380 | ₩2,235 | ₩2,240 | -0.44% | 8.3만 |
|---|
| 2026.07.21 | ₩2,220 | ₩2,285 | ₩2,185 | ₩2,250 | +1.35% | 4.8만 |
|---|
| 2026.07.20 | ₩2,210 | ₩2,255 | ₩2,185 | ₩2,200 | -0.45% | 5.6만 |
|---|
| 2026.07.16 | ₩2,330 | ₩2,355 | ₩2,240 | ₩2,240 | -3.86% | 9.6만 |
|---|
| 2026.07.15 | ₩2,320 | ₩2,410 | ₩2,300 | ₩2,350 | +1.29% | 9.7만 |
|---|
| 2026.07.14 | ₩2,370 | ₩2,410 | ₩2,280 | ₩2,340 | -1.27% | 15.9만 |
|---|
| 2026.07.13 | ₩2,645 | ₩2,645 | ₩2,350 | ₩2,385 | -9.83% | 17만 |
|---|
| 2026.07.10 | ₩2,500 | ₩2,630 | ₩2,485 | ₩2,575 | +3.00% | 23.2만 |
|---|
| 2026.07.09 | ₩2,500 | ₩2,575 | ₩2,420 | ₩2,480 | -0.80% | 18.3만 |
|---|
| 2026.07.08 | ₩2,520 | ₩2,710 | ₩2,430 | ₩2,535 | +0.60% | 32.5만 |
|---|
| 2026.07.07 | ₩2,630 | ₩2,855 | ₩2,475 | ₩2,565 | -2.47% | 76만 |
|---|
| 2026.07.06 | ₩2,635 | ₩3,125 | ₩2,560 | ₩2,750 | +4.36% | 297.9만 |
|---|
| 2026.07.03 | ₩3,250 | ₩3,385 | ₩2,605 | ₩2,655 | -18.31% | 317.8만 |
|---|
| 2026.07.02 | ₩2,390 | ₩3,190 | ₩2,390 | ₩3,190 | +33.47% | 481.4만 |
|---|
| 2026.07.01 | ₩2,345 | ₩2,630 | ₩2,245 | ₩2,455 | +4.69% | 21만 |
|---|
| 2026.06.30 | ₩2,290 | ₩2,360 | ₩2,200 | ₩2,240 | -2.18% | 3.6만 |
|---|
| 2026.06.29 | ₩2,150 | ₩2,330 | ₩2,110 | ₩2,290 | +6.51% | 4.1만 |
|---|
| 2026.06.26 | ₩2,240 | ₩2,240 | ₩2,110 | ₩2,150 | -4.02% | 9.7만 |
|---|
| 2026.06.25 | ₩2,305 | ₩2,420 | ₩2,235 | ₩2,240 | -2.82% | 3.5만 |
|---|
| 2026.06.24 | ₩2,240 | ₩2,370 | ₩2,205 | ₩2,235 | -0.22% | 6.8만 |
|---|
| 2026.06.23 | ₩2,290 | ₩2,505 | ₩2,250 | ₩2,255 | -1.53% | 6.1만 |
|---|
| 2026.06.22 | ₩2,380 | ₩2,475 | ₩2,350 | ₩2,385 | +0.21% | 5.3만 |
|---|
| 2026.06.19 | ₩2,570 | ₩2,570 | ₩2,380 | ₩2,425 | -5.64% | 4.4만 |
|---|
| 2026.06.18 | ₩2,525 | ₩2,630 | ₩2,515 | ₩2,525 | 0.00% | 3.2만 |
|---|
| 2026.06.17 | ₩2,555 | ₩2,630 | ₩2,505 | ₩2,570 | +0.59% | 6.3만 |
|---|
| 2026.06.16 | ₩2,410 | ₩2,770 | ₩2,410 | ₩2,555 | +6.02% | 25.7만 |
|---|
| 2026.06.15 | ₩2,500 | ₩2,535 | ₩2,355 | ₩2,405 | -3.80% | 6.8만 |
|---|
| 2026.06.12 | ₩2,400 | ₩2,500 | ₩2,350 | ₩2,435 | +1.46% | 4.5만 |
|---|
| 2026.06.11 | ₩2,265 | ₩2,380 | ₩2,265 | ₩2,365 | +4.42% | 1.7만 |
|---|
| 2026.06.10 | ₩2,315 | ₩2,400 | ₩2,265 | ₩2,340 | +1.08% | 5만 |
|---|
| 2026.06.09 | ₩2,350 | ₩2,365 | ₩2,275 | ₩2,315 | -1.49% | 2.5만 |
|---|
| 2026.06.08 | ₩2,280 | ₩2,375 | ₩2,225 | ₩2,255 | -1.10% | 4.3만 |
|---|
| 2026.06.05 | ₩2,415 | ₩2,435 | ₩2,375 | ₩2,375 | -1.66% | 5.3만 |
|---|
| 2026.06.04 | ₩2,435 | ₩2,500 | ₩2,410 | ₩2,430 | -0.21% | 3만 |
|---|
| 2026.06.02 | ₩2,500 | ₩2,500 | ₩2,415 | ₩2,435 | -2.60% | 4.7만 |
|---|
| 2026.06.01 | ₩2,535 | ₩2,555 | ₩2,410 | ₩2,520 | -0.59% | 8.4만 |
|---|
| 2026.05.29 | ₩2,560 | ₩2,590 | ₩2,500 | ₩2,535 | -0.98% | 7.9만 |
|---|
| 2026.05.28 | ₩2,600 | ₩2,620 | ₩2,530 | ₩2,590 | -0.38% | 6.1만 |
|---|
| 2026.05.27 | ₩2,680 | ₩2,680 | ₩2,600 | ₩2,600 | -2.99% | 7.1만 |
|---|
| 2026.05.26 | ₩2,805 | ₩2,810 | ₩2,695 | ₩2,710 | -3.39% | 6.1만 |
|---|
| 2026.05.22 | ₩2,720 | ₩2,850 | ₩2,720 | ₩2,800 | +2.94% | 3.5만 |
|---|
| 2026.05.21 | ₩2,720 | ₩2,740 | ₩2,635 | ₩2,715 | -0.18% | 5.6만 |
|---|
| 2026.05.20 | ₩2,680 | ₩2,695 | ₩2,605 | ₩2,615 | -2.43% | 5.4만 |
|---|
| 2026.05.19 | ₩2,775 | ₩2,875 | ₩2,660 | ₩2,675 | -3.60% | 3.2만 |
|---|
| 2026.05.18 | ₩2,765 | ₩2,945 | ₩2,610 | ₩2,775 | +0.36% | 7.3만 |
|---|
| 2026.05.15 | ₩2,880 | ₩2,945 | ₩2,750 | ₩2,760 | -4.17% | 6.8만 |
|---|
| 2026.05.14 | ₩2,855 | ₩2,910 | ₩2,810 | ₩2,880 | +0.88% | 3.2만 |
|---|
| 2026.05.13 | ₩2,850 | ₩2,925 | ₩2,750 | ₩2,855 | +0.18% | 6만 |
|---|
| 2026.05.12 | ₩3,000 | ₩3,000 | ₩2,800 | ₩2,835 | -5.50% | 10.3만 |
|---|
| 2026.05.11 | ₩3,060 | ₩3,060 | ₩2,940 | ₩2,950 | -3.59% | 11.5만 |
|---|
| 2026.05.08 | ₩3,035 | ₩3,110 | ₩3,000 | ₩3,060 | +0.82% | 7.5만 |
|---|
| 2026.05.07 | ₩2,970 | ₩3,260 | ₩2,970 | ₩3,035 | +2.19% | 36.7만 |
|---|
| 2026.05.06 | ₩3,080 | ₩3,085 | ₩2,950 | ₩2,970 | -3.57% | 8.2만 |
|---|
| 2026.05.04 | ₩3,135 | ₩3,185 | ₩3,020 | ₩3,070 | -2.07% | 10.2만 |
|---|
| 2026.04.30 | ₩3,200 | ₩3,200 | ₩3,115 | ₩3,135 | -2.03% | 3.5만 |
|---|
| 2026.04.29 | ₩3,210 | ₩3,220 | ₩3,160 | ₩3,185 | -0.78% | 4.4만 |
|---|
| 2026.04.28 | ₩3,200 | ₩3,245 | ₩3,170 | ₩3,215 | +0.47% | 5.1만 |
|---|
| 2026.04.27 | ₩3,250 | ₩3,280 | ₩3,195 | ₩3,200 | -1.54% | 5.7만 |
|---|
| 2026.04.24 | ₩3,240 | ₩3,300 | ₩3,205 | ₩3,250 | +0.31% | 3.2만 |
|---|
| 2026.04.23 | ₩3,380 | ₩3,380 | ₩3,220 | ₩3,255 | -3.70% | 5만 |
|---|
| 2026.04.22 | ₩3,330 | ₩3,340 | ₩3,210 | ₩3,305 | -0.75% | 8.6만 |
|---|
| 2026.04.21 | ₩3,260 | ₩3,400 | ₩3,250 | ₩3,345 | +2.61% | 22.4만 |
|---|
| 2026.04.20 | ₩3,230 | ₩3,310 | ₩3,125 | ₩3,205 | -0.77% | 6.1만 |
|---|
| 2026.04.17 | ₩3,260 | ₩3,260 | ₩3,175 | ₩3,230 | -0.92% | 5.7만 |
|---|
| 2026.04.16 | ₩3,250 | ₩3,305 | ₩3,170 | ₩3,260 | +0.31% | 9.7만 |
|---|
| 2026.04.15 | ₩3,180 | ₩3,340 | ₩3,180 | ₩3,275 | +2.99% | 18.4만 |
|---|
| 2026.04.14 | ₩3,080 | ₩3,185 | ₩3,055 | ₩3,175 | +3.08% | 9.1만 |
|---|
| 2026.04.13 | ₩3,000 | ₩3,135 | ₩3,000 | ₩3,080 | +2.67% | 4.9만 |
|---|
| 2026.04.10 | ₩3,060 | ₩3,145 | ₩3,040 | ₩3,100 | +1.31% | 6.2만 |
|---|
| 2026.04.09 | ₩3,070 | ₩3,100 | ₩2,955 | ₩3,030 | -1.30% | 13.2만 |
|---|
| 2026.04.08 | ₩2,870 | ₩3,185 | ₩2,870 | ₩3,120 | +8.71% | 53.9만 |
|---|
| 2026.04.07 | ₩2,925 | ₩2,970 | ₩2,840 | ₩2,865 | -2.05% | 7.5만 |
|---|
| 2026.04.06 | ₩2,920 | ₩3,030 | ₩2,900 | ₩2,925 | +0.17% | 4.9만 |
|---|
| 2026.04.03 | ₩2,910 | ₩2,985 | ₩2,905 | ₩2,940 | +1.03% | 2.8만 |
|---|
| 2026.04.02 | ₩3,070 | ₩3,070 | ₩2,900 | ₩2,905 | -5.37% | 11.5만 |
|---|
| 2026.04.01 | ₩3,100 | ₩3,100 | ₩3,005 | ₩3,070 | -0.97% | 6.1만 |
|---|
| 2026.03.31 | ₩2,995 | ₩3,090 | ₩2,975 | ₩2,995 | 0.00% | 4.8만 |
|---|
| 2026.03.30 | ₩2,950 | ₩3,135 | ₩2,895 | ₩3,065 | +3.90% | 12.2만 |
|---|
| 2026.03.27 | ₩3,020 | ₩3,090 | ₩2,945 | ₩3,020 | 0.00% | 4.4만 |
|---|
| 2026.03.26 | ₩3,115 | ₩3,115 | ₩3,005 | ₩3,020 | -3.05% | 4.4만 |
|---|
| 2026.03.25 | ₩3,065 | ₩3,180 | ₩3,060 | ₩3,115 | +1.63% | 4.7만 |
|---|
| 2026.03.24 | ₩3,125 | ₩3,135 | ₩2,985 | ₩3,065 | -1.92% | 4.2만 |
|---|
| 2026.03.23 | ₩3,245 | ₩3,245 | ₩3,015 | ₩3,090 | -4.78% | 10.8만 |
|---|
| 2026.03.20 | ₩2,960 | ₩3,290 | ₩2,960 | ₩3,250 | +9.80% | 29.4만 |
|---|
| 2026.03.19 | ₩2,995 | ₩2,995 | ₩2,930 | ₩2,955 | -1.34% | 3.7만 |
|---|
| 2026.03.18 | ₩2,985 | ₩3,060 | ₩2,955 | ₩3,025 | +1.34% | 6.6만 |
|---|
| 2026.03.17 | ₩3,000 | ₩3,045 | ₩2,950 | ₩2,950 | -1.67% | 4.9만 |
|---|
| 2026.03.16 | ₩2,965 | ₩3,020 | ₩2,855 | ₩2,890 | -2.53% | 3.8만 |
|---|
| 2026.03.13 | ₩2,980 | ₩3,020 | ₩2,790 | ₩2,965 | -0.50% | 4.9만 |
|---|
| 2026.03.12 | ₩2,860 | ₩2,940 | ₩2,835 | ₩2,925 | +2.27% | 2.5만 |
|---|
| 2026.03.11 | ₩2,850 | ₩2,955 | ₩2,845 | ₩2,860 | +0.35% | 3.6만 |
|---|
| 2026.03.10 | ₩2,855 | ₩2,995 | ₩2,805 | ₩2,840 | -0.53% | 3.8만 |
|---|
| 2026.03.09 | ₩2,810 | ₩2,840 | ₩2,700 | ₩2,800 | -0.36% | 12.3만 |
|---|
| 2026.03.06 | ₩3,000 | ₩3,020 | ₩2,850 | ₩2,980 | -0.67% | 7.4만 |
|---|
| 2026.03.05 | ₩2,810 | ₩2,995 | ₩2,810 | ₩2,980 | +6.05% | 9.5만 |
|---|
| 2026.03.04 | ₩3,035 | ₩3,040 | ₩2,700 | ₩2,735 | -9.88% | 24.4만 |
|---|
| 2026.03.03 | ₩3,150 | ₩3,225 | ₩3,050 | ₩3,085 | -2.06% | 12.4만 |
|---|
| 2026.02.27 | ₩3,300 | ₩3,320 | ₩3,205 | ₩3,225 | -2.27% | 11.4만 |
|---|
| 2026.02.26 | ₩3,480 | ₩3,500 | ₩3,300 | ₩3,325 | -4.45% | 16.1만 |
|---|
| 2026.02.25 | ₩3,565 | ₩3,565 | ₩3,440 | ₩3,480 | -2.38% | 14.1만 |
|---|
| 2026.02.24 | ₩3,500 | ₩3,565 | ₩3,440 | ₩3,565 | +1.86% | 11.3만 |
|---|
| 2026.02.23 | ₩3,480 | ₩3,595 | ₩3,470 | ₩3,490 | +0.29% | 18.7만 |
|---|
| 2026.02.20 | ₩3,360 | ₩3,510 | ₩3,345 | ₩3,480 | +3.57% | 17.4만 |
|---|
| 2026.02.19 | ₩3,370 | ₩3,415 | ₩3,310 | ₩3,360 | -0.30% | 9.5만 |
|---|
| 2026.02.13 | ₩3,400 | ₩3,420 | ₩3,330 | ₩3,365 | -1.03% | 10.8만 |
|---|
| 2026.02.12 | ₩3,410 | ₩3,495 | ₩3,385 | ₩3,430 | +0.59% | 11.4만 |
|---|
| 2026.02.11 | ₩3,450 | ₩3,450 | ₩3,335 | ₩3,410 | -1.16% | 8.8만 |
|---|
| 2026.02.10 | ₩3,375 | ₩3,440 | ₩3,365 | ₩3,380 | +0.15% | 12.6만 |
|---|
| 2026.02.09 | ₩3,430 | ₩3,555 | ₩3,360 | ₩3,375 | -1.60% | 20.9만 |
|---|
| 2026.02.06 | ₩3,350 | ₩3,460 | ₩3,185 | ₩3,390 | +1.19% | 22.2만 |
|---|
| 2026.02.05 | ₩3,515 | ₩3,590 | ₩3,355 | ₩3,365 | -4.27% | 25.2만 |
|---|
| 2026.02.04 | ₩3,280 | ₩3,600 | ₩3,245 | ₩3,515 | +7.16% | 61만 |
|---|
| 2026.02.03 | ₩3,200 | ₩3,300 | ₩3,155 | ₩3,280 | +2.50% | 13.9만 |
|---|
| 2026.02.02 | ₩3,180 | ₩3,415 | ₩3,165 | ₩3,190 | +0.31% | 33.4만 |
|---|
| 2026.01.30 | ₩3,335 | ₩3,350 | ₩3,200 | ₩3,205 | -3.90% | 17.5만 |
|---|
| 2026.01.29 | ₩3,225 | ₩3,360 | ₩3,125 | ₩3,330 | +3.26% | 28.6만 |
|---|
| 2026.01.28 | ₩3,200 | ₩3,255 | ₩3,145 | ₩3,225 | +0.78% | 22.8만 |
|---|
| 2026.01.27 | ₩3,150 | ₩3,195 | ₩3,085 | ₩3,150 | 0.00% | 10.4만 |
|---|
| 2026.01.26 | ₩3,070 | ₩3,180 | ₩3,070 | ₩3,135 | +2.12% | 5.5만 |
|---|
| 2026.01.23 | ₩3,045 | ₩3,135 | ₩3,030 | ₩3,095 | +1.64% | 13.4만 |
|---|
| 2026.01.22 | ₩3,055 | ₩3,090 | ₩3,015 | ₩3,045 | -0.33% | 9.1만 |
|---|
| 2026.01.21 | ₩3,150 | ₩3,150 | ₩3,010 | ₩3,030 | -3.81% | 15.1만 |
|---|
| 2026.01.20 | ₩3,070 | ₩3,200 | ₩3,000 | ₩3,165 | +3.09% | 16만 |
|---|
| 2026.01.19 | ₩3,070 | ₩3,125 | ₩3,045 | ₩3,065 | -0.16% | 11만 |
|---|
| 2026.01.16 | ₩3,135 | ₩3,175 | ₩3,040 | ₩3,070 | -2.07% | 15.4만 |
|---|
| 2026.01.15 | ₩3,140 | ₩3,155 | ₩3,060 | ₩3,135 | -0.16% | 11.2만 |
|---|
| 2026.01.14 | ₩3,120 | ₩3,195 | ₩3,085 | ₩3,145 | +0.80% | 13.5만 |
|---|
| 2026.01.13 | ₩3,210 | ₩3,230 | ₩3,110 | ₩3,120 | -2.80% | 13.1만 |
|---|
| 2026.01.12 | ₩3,200 | ₩3,275 | ₩3,200 | ₩3,210 | +0.31% | 18.6만 |
|---|
| 2026.01.09 | ₩3,080 | ₩3,245 | ₩3,080 | ₩3,200 | +3.90% | 23.4만 |
|---|
| 2026.01.08 | ₩3,160 | ₩3,160 | ₩3,060 | ₩3,075 | -2.69% | 10.6만 |
|---|
| 2026.01.07 | ₩3,190 | ₩3,190 | ₩3,015 | ₩3,160 | -0.94% | 17만 |
|---|
| 2026.01.06 | ₩3,200 | ₩3,265 | ₩3,125 | ₩3,190 | -0.31% | 16.4만 |
|---|
| 2026.01.05 | ₩3,180 | ₩3,275 | ₩3,095 | ₩3,215 | +1.10% | 23.8만 |
|---|
| 2026.01.02 | ₩3,280 | ₩3,280 | ₩3,115 | ₩3,180 | -3.05% | 30.6만 |
|---|
| 2025.12.30 | ₩3,165 | ₩3,800 | ₩3,115 | ₩3,225 | +1.90% | 436.2만 |
|---|
| 2025.12.29 | ₩3,100 | ₩3,160 | ₩3,000 | ₩3,160 | +1.94% | 19.8만 |
|---|
| 2025.12.26 | ₩3,230 | ₩3,345 | ₩3,050 | ₩3,075 | -4.80% | 33.9만 |
|---|
| 2025.12.24 | ₩3,190 | ₩3,215 | ₩3,090 | ₩3,140 | -1.57% | 22.6만 |
|---|
| 2025.12.23 | ₩3,235 | ₩3,255 | ₩3,115 | ₩3,190 | -1.39% | 20.2만 |
|---|
| 2025.12.22 | ₩3,210 | ₩3,315 | ₩3,175 | ₩3,195 | -0.47% | 29.6만 |
|---|
| 2025.12.19 | ₩3,310 | ₩3,365 | ₩3,175 | ₩3,250 | -1.81% | 32.5만 |
|---|
| 2025.12.18 | ₩3,185 | ₩3,500 | ₩3,175 | ₩3,305 | +3.77% | 45.3만 |
|---|
| 2025.12.17 | ₩3,365 | ₩3,650 | ₩3,290 | ₩3,340 | -0.74% | 92만 |
|---|
| 2025.12.16 | ₩3,560 | ₩3,675 | ₩3,300 | ₩3,365 | -5.48% | 64.4만 |
|---|
| 2025.12.15 | ₩3,530 | ₩4,090 | ₩3,370 | ₩3,615 | +2.41% | 368만 |
|---|
| 2025.12.12 | ₩4,000 | ₩4,470 | ₩3,515 | ₩3,560 | -11.00% | 599.8만 |
|---|
| 2025.12.11 | ₩2,950 | ₩3,835 | ₩2,905 | ₩3,835 | +30.00% | 802.4만 |
|---|
| 2025.12.10 | ₩3,065 | ₩3,080 | ₩2,895 | ₩2,950 | -3.75% | 55.5만 |
|---|
| 2025.12.09 | ₩3,105 | ₩3,335 | ₩2,950 | ₩3,005 | -3.22% | 158.6만 |
|---|
| 2025.12.08 | ₩3,815 | ₩3,855 | ₩2,780 | ₩3,180 | -16.64% | 878.5만 |
|---|
| 2025.12.05 | ₩2,780 | ₩3,590 | ₩2,770 | ₩3,590 | +29.14% | 130.2만 |
|---|
| 2025.12.04 | ₩2,730 | ₩2,780 | ₩2,690 | ₩2,765 | +1.28% | 13만 |
|---|
| 2025.12.03 | ₩2,680 | ₩2,755 | ₩2,660 | ₩2,700 | +0.75% | 18만 |
|---|
| 2025.12.02 | ₩2,650 | ₩2,685 | ₩2,640 | ₩2,665 | +0.57% | 1만 |
|---|
| 2025.12.01 | ₩2,635 | ₩2,700 | ₩2,630 | ₩2,655 | +0.76% | 2.8만 |
|---|
| 2025.11.28 | ₩2,650 | ₩2,655 | ₩2,610 | ₩2,640 | -0.38% | 1.1만 |
|---|
| 2025.11.27 | ₩2,605 | ₩2,660 | ₩2,550 | ₩2,650 | +1.73% | 2.9만 |
|---|
| 2025.11.26 | ₩2,575 | ₩2,655 | ₩2,545 | ₩2,605 | +1.17% | 7.8만 |
|---|
| 2025.11.25 | ₩2,560 | ₩2,615 | ₩2,540 | ₩2,590 | +1.17% | 2.7만 |
|---|
| 2025.11.24 | ₩2,630 | ₩2,630 | ₩2,525 | ₩2,560 | -2.66% | 5.1만 |
|---|
| 2025.11.21 | ₩2,615 | ₩2,815 | ₩2,570 | ₩2,635 | +0.76% | 32.4만 |
|---|
| 2025.11.20 | ₩2,640 | ₩2,695 | ₩2,615 | ₩2,615 | -0.95% | 3.3만 |
|---|
| 2025.11.19 | ₩2,705 | ₩2,725 | ₩2,650 | ₩2,650 | -2.03% | 1.7만 |
|---|
| 2025.11.18 | ₩2,705 | ₩2,710 | ₩2,650 | ₩2,705 | 0.00% | 2.8만 |
|---|
| 2025.11.17 | ₩2,815 | ₩2,815 | ₩2,660 | ₩2,710 | -3.73% | 4만 |
|---|
| 2025.11.14 | ₩2,645 | ₩2,750 | ₩2,615 | ₩2,710 | +2.46% | 7.2만 |
|---|
| 2025.11.13 | ₩2,670 | ₩2,790 | ₩2,620 | ₩2,725 | +2.06% | 7.1만 |
|---|
| 2025.11.12 | ₩2,640 | ₩2,720 | ₩2,575 | ₩2,665 | +0.95% | 8만 |
|---|
| 2025.11.11 | ₩2,520 | ₩2,725 | ₩2,505 | ₩2,600 | +3.17% | 6.4만 |
|---|
| 2025.11.10 | ₩2,415 | ₩2,790 | ₩2,405 | ₩2,505 | +3.73% | 45.9만 |
|---|
| 2025.11.07 | ₩2,455 | ₩2,460 | ₩2,400 | ₩2,415 | -1.63% | 2.9만 |
|---|
| 2025.11.06 | ₩2,470 | ₩2,475 | ₩2,415 | ₩2,465 | -0.20% | 2.5만 |
|---|
| 2025.11.05 | ₩2,505 | ₩2,505 | ₩2,400 | ₩2,470 | -1.40% | 4.6만 |
|---|
| 2025.11.04 | ₩2,540 | ₩2,545 | ₩2,470 | ₩2,500 | -1.57% | 3.5만 |
|---|
| 2025.11.03 | ₩2,590 | ₩2,590 | ₩2,495 | ₩2,550 | -1.54% | 7만 |
|---|
| 2025.10.31 | ₩2,575 | ₩2,610 | ₩2,540 | ₩2,550 | -0.97% | 6.6만 |
|---|
| 2025.10.30 | ₩2,670 | ₩2,670 | ₩2,575 | ₩2,575 | -3.56% | 3.2만 |
|---|
| 2025.10.29 | ₩2,600 | ₩2,755 | ₩2,575 | ₩2,670 | +2.69% | 8.9만 |
|---|
| 2025.10.28 | ₩2,560 | ₩2,625 | ₩2,550 | ₩2,595 | +1.37% | 3.7만 |
|---|
| 2025.10.27 | ₩2,600 | ₩2,645 | ₩2,570 | ₩2,600 | 0.00% | 3.3만 |
|---|
| 2025.10.24 | ₩2,640 | ₩2,640 | ₩2,570 | ₩2,600 | -1.52% | 2.4만 |
|---|
| 2025.10.23 | ₩2,630 | ₩2,630 | ₩2,560 | ₩2,610 | -0.76% | 1.3만 |
|---|
| 2025.10.22 | ₩2,575 | ₩2,640 | ₩2,570 | ₩2,605 | +1.17% | 1.2만 |
|---|
| 2025.10.21 | ₩2,575 | ₩2,590 | ₩2,550 | ₩2,575 | 0.00% | 3.1만 |
|---|
| 2025.10.20 | ₩2,540 | ₩2,630 | ₩2,530 | ₩2,575 | +1.38% | 4.4만 |
|---|
| 2025.10.17 | ₩2,625 | ₩2,625 | ₩2,525 | ₩2,540 | -3.24% | 3.2만 |
|---|
| 2025.10.16 | ₩2,610 | ₩2,635 | ₩2,570 | ₩2,605 | -0.19% | 3.5만 |
|---|
| 2025.10.15 | ₩2,585 | ₩2,660 | ₩2,575 | ₩2,605 | +0.77% | 3.8만 |
|---|
| 2025.10.14 | ₩2,625 | ₩2,730 | ₩2,580 | ₩2,585 | -1.52% | 6.4만 |
|---|
| 2025.10.13 | ₩2,610 | ₩2,650 | ₩2,605 | ₩2,620 | +0.38% | 2만 |
|---|
| 2025.10.10 | ₩2,745 | ₩2,745 | ₩2,655 | ₩2,660 | -3.10% | 7만 |
|---|