시장 데이터를 불러오는 중
전체 종목
광명전기 과거 주가
Kwang Myung Electric · 017040.KS · KOSPI
주요 제품·사업: 수배전반,가스절연개폐장치,빌딩자동화시스템,중앙감시반,자동제어반 제조,도소매,무역
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kwang Myung Electric · 017040.KS · KOSPI
주요 제품·사업: 수배전반,가스절연개폐장치,빌딩자동화시스템,중앙감시반,자동제어반 제조,도소매,무역
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 0 |
| 2026.10.07 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 0 |
| 2026.10.06 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 0 |
| 2026.10.02 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 0 |
| 2026.10.01 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 0 |
| 2026.09.30 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 0 |
| 2026.09.29 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 0 |
| 2026.09.28 | ₩4,660 | ₩4,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,660 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩932 | ₩932 | ₩932 | ₩932 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩922 | ₩947 | ₩922 | ₩932 | +1.08% | 44.2만 |
|---|
| 2026.04.06 | ₩941 | ₩954 | ₩912 | ₩921 | -2.13% | 38.8만 |
|---|
| 2026.04.03 | ₩920 | ₩968 | ₩910 | ₩954 | +3.70% | 50.4만 |
|---|
| 2026.04.02 | ₩969 | ₩995 | ₩910 | ₩919 | -5.16% | 51.1만 |
|---|
| 2026.04.01 | ₩896 | ₩1,069 | ₩896 | ₩968 | +8.04% | 130.3만 |
|---|
| 2026.03.31 | ₩919 | ₩921 | ₩839 | ₩895 | -2.61% | 91.1만 |
|---|
| 2026.03.30 | ₩1,025 | ₩1,029 | ₩930 | ₩930 | -9.27% | 136만 |
|---|
| 2026.03.27 | ₩1,015 | ₩1,041 | ₩1,002 | ₩1,023 | +0.79% | 47.2만 |
|---|
| 2026.03.26 | ₩1,081 | ₩1,084 | ₩1,023 | ₩1,023 | -5.37% | 84.5만 |
|---|
| 2026.03.25 | ₩1,105 | ₩1,128 | ₩1,071 | ₩1,087 | -1.63% | 72.6만 |
|---|
| 2026.03.24 | ₩1,147 | ₩1,169 | ₩1,070 | ₩1,103 | -3.84% | 91.3만 |
|---|
| 2026.03.23 | ₩1,180 | ₩1,180 | ₩1,100 | ₩1,143 | -3.14% | 72.2만 |
|---|
| 2026.03.20 | ₩1,149 | ₩1,198 | ₩1,149 | ₩1,180 | +2.70% | 119.6만 |
|---|
| 2026.03.19 | ₩1,152 | ₩1,153 | ₩1,101 | ₩1,146 | -0.52% | 93.4만 |
|---|
| 2026.03.18 | ₩1,146 | ₩1,175 | ₩1,098 | ₩1,153 | +0.61% | 266만 |
|---|
| 2026.03.17 | ₩1,235 | ₩1,357 | ₩1,127 | ₩1,145 | -7.29% | 802.3만 |
|---|
| 2026.03.16 | ₩1,429 | ₩1,487 | ₩1,425 | ₩1,443 | +0.98% | 80.2만 |
|---|
| 2026.03.13 | ₩1,414 | ₩1,437 | ₩1,368 | ₩1,425 | +0.78% | 39.8만 |
|---|
| 2026.03.12 | ₩1,387 | ₩1,425 | ₩1,370 | ₩1,416 | +2.09% | 36.9만 |
|---|
| 2026.03.11 | ₩1,334 | ₩1,440 | ₩1,330 | ₩1,387 | +3.97% | 80.1만 |
|---|
| 2026.03.10 | ₩1,283 | ₩1,349 | ₩1,283 | ₩1,320 | +2.88% | 45.8만 |
|---|
| 2026.03.09 | ₩1,320 | ₩1,320 | ₩1,224 | ₩1,282 | -2.88% | 37.8만 |
|---|
| 2026.03.06 | ₩1,333 | ₩1,355 | ₩1,251 | ₩1,330 | -0.23% | 35.6만 |
|---|
| 2026.03.05 | ₩1,277 | ₩1,370 | ₩1,255 | ₩1,333 | +4.39% | 57.4만 |
|---|
| 2026.03.04 | ₩1,370 | ₩1,370 | ₩1,160 | ₩1,200 | -12.41% | 104.6만 |
|---|
| 2026.03.03 | ₩1,400 | ₩1,475 | ₩1,320 | ₩1,380 | -1.43% | 76.3만 |
|---|
| 2026.02.27 | ₩1,512 | ₩1,541 | ₩1,469 | ₩1,485 | -1.79% | 79.2만 |
|---|
| 2026.02.26 | ₩1,557 | ₩1,563 | ₩1,500 | ₩1,512 | -2.89% | 84.5만 |
|---|
| 2026.02.25 | ₩1,611 | ₩1,693 | ₩1,550 | ₩1,557 | -3.35% | 310.7만 |
|---|
| 2026.02.24 | ₩1,533 | ₩1,574 | ₩1,501 | ₩1,551 | +1.17% | 165.3만 |
|---|
| 2026.02.23 | ₩1,461 | ₩1,577 | ₩1,456 | ₩1,529 | +4.65% | 251.6만 |
|---|
| 2026.02.20 | ₩1,466 | ₩1,490 | ₩1,450 | ₩1,456 | -0.68% | 56.5만 |
|---|
| 2026.02.19 | ₩1,482 | ₩1,482 | ₩1,421 | ₩1,466 | -1.08% | 53.4만 |
|---|
| 2026.02.13 | ₩1,465 | ₩1,465 | ₩1,411 | ₩1,439 | -1.77% | 41.1만 |
|---|
| 2026.02.12 | ₩1,480 | ₩1,480 | ₩1,441 | ₩1,465 | -1.01% | 37.3만 |
|---|
| 2026.02.11 | ₩1,437 | ₩1,476 | ₩1,425 | ₩1,462 | +1.74% | 34.7만 |
|---|
| 2026.02.10 | ₩1,490 | ₩1,493 | ₩1,420 | ₩1,437 | -3.56% | 46.9만 |
|---|
| 2026.02.09 | ₩1,466 | ₩1,505 | ₩1,462 | ₩1,479 | +0.89% | 61.9만 |
|---|
| 2026.02.06 | ₩1,454 | ₩1,498 | ₩1,376 | ₩1,445 | -0.62% | 52.5만 |
|---|
| 2026.02.05 | ₩1,480 | ₩1,510 | ₩1,446 | ₩1,454 | -1.76% | 92.3만 |
|---|
| 2026.02.04 | ₩1,408 | ₩1,487 | ₩1,393 | ₩1,468 | +4.26% | 94만 |
|---|
| 2026.02.03 | ₩1,362 | ₩1,410 | ₩1,362 | ₩1,408 | +3.38% | 31.5만 |
|---|
| 2026.02.02 | ₩1,404 | ₩1,404 | ₩1,350 | ₩1,358 | -3.28% | 44.8만 |
|---|
| 2026.01.30 | ₩1,432 | ₩1,435 | ₩1,380 | ₩1,405 | -1.89% | 51.8만 |
|---|
| 2026.01.29 | ₩1,425 | ₩1,432 | ₩1,375 | ₩1,432 | +0.49% | 56만 |
|---|
| 2026.01.28 | ₩1,446 | ₩1,470 | ₩1,416 | ₩1,425 | -1.45% | 59.6만 |
|---|
| 2026.01.27 | ₩1,510 | ₩1,510 | ₩1,435 | ₩1,446 | -4.24% | 67.3만 |
|---|
| 2026.01.26 | ₩1,475 | ₩1,484 | ₩1,425 | ₩1,466 | -0.61% | 64.6만 |
|---|
| 2026.01.23 | ₩1,506 | ₩1,527 | ₩1,446 | ₩1,475 | -2.06% | 109.5만 |
|---|
| 2026.01.22 | ₩1,501 | ₩1,611 | ₩1,491 | ₩1,506 | +0.33% | 180.5만 |
|---|
| 2026.01.21 | ₩1,535 | ₩1,550 | ₩1,468 | ₩1,501 | -2.21% | 147.9만 |
|---|
| 2026.01.20 | ₩1,521 | ₩1,573 | ₩1,440 | ₩1,529 | +0.53% | 268.8만 |
|---|
| 2026.01.19 | ₩1,429 | ₩1,526 | ₩1,390 | ₩1,490 | +4.27% | 211.6만 |
|---|
| 2026.01.16 | ₩1,383 | ₩1,439 | ₩1,350 | ₩1,397 | +1.01% | 140.8만 |
|---|
| 2026.01.15 | ₩1,408 | ₩1,408 | ₩1,335 | ₩1,366 | -2.98% | 152.4만 |
|---|
| 2026.01.14 | ₩1,468 | ₩1,596 | ₩1,350 | ₩1,407 | -4.16% | 500.5만 |
|---|
| 2026.01.13 | ₩1,428 | ₩1,747 | ₩1,411 | ₩1,468 | +2.80% | 1906.6만 |
|---|
| 2026.01.12 | ₩1,236 | ₩1,349 | ₩1,236 | ₩1,344 | +8.74% | 86만 |
|---|
| 2026.01.09 | ₩1,227 | ₩1,252 | ₩1,226 | ₩1,236 | +0.73% | 14만 |
|---|
| 2026.01.08 | ₩1,260 | ₩1,261 | ₩1,225 | ₩1,227 | -2.62% | 23.9만 |
|---|
| 2026.01.07 | ₩1,296 | ₩1,296 | ₩1,236 | ₩1,260 | -2.78% | 20.5만 |
|---|
| 2026.01.06 | ₩1,281 | ₩1,315 | ₩1,273 | ₩1,284 | +0.23% | 30.3만 |
|---|
| 2026.01.05 | ₩1,246 | ₩1,290 | ₩1,246 | ₩1,280 | +2.73% | 26.5만 |
|---|
| 2026.01.02 | ₩1,234 | ₩1,254 | ₩1,217 | ₩1,246 | +0.97% | 20.4만 |
|---|
| 2025.12.30 | ₩1,265 | ₩1,265 | ₩1,230 | ₩1,234 | -2.45% | 11.9만 |
|---|
| 2025.12.29 | ₩1,228 | ₩1,275 | ₩1,221 | ₩1,265 | +3.01% | 23.2만 |
|---|
| 2025.12.26 | ₩1,232 | ₩1,250 | ₩1,214 | ₩1,229 | -0.24% | 16.3만 |
|---|
| 2025.12.24 | ₩1,240 | ₩1,254 | ₩1,232 | ₩1,240 | 0.00% | 8.2만 |
|---|
| 2025.12.23 | ₩1,285 | ₩1,285 | ₩1,238 | ₩1,240 | -3.50% | 13.5만 |
|---|
| 2025.12.22 | ₩1,239 | ₩1,288 | ₩1,239 | ₩1,256 | +1.37% | 14.1만 |
|---|
| 2025.12.19 | ₩1,245 | ₩1,247 | ₩1,210 | ₩1,239 | -0.48% | 14만 |
|---|
| 2025.12.18 | ₩1,251 | ₩1,257 | ₩1,225 | ₩1,240 | -0.88% | 19만 |
|---|
| 2025.12.17 | ₩1,269 | ₩1,280 | ₩1,251 | ₩1,257 | -0.95% | 8.7만 |
|---|
| 2025.12.16 | ₩1,277 | ₩1,288 | ₩1,260 | ₩1,260 | -1.33% | 20.8만 |
|---|
| 2025.12.15 | ₩1,300 | ₩1,308 | ₩1,281 | ₩1,289 | -0.85% | 13만 |
|---|
| 2025.12.12 | ₩1,275 | ₩1,314 | ₩1,275 | ₩1,309 | +2.67% | 18.5만 |
|---|
| 2025.12.11 | ₩1,281 | ₩1,304 | ₩1,264 | ₩1,275 | -0.47% | 21.6만 |
|---|
| 2025.12.10 | ₩1,270 | ₩1,316 | ₩1,270 | ₩1,281 | +0.87% | 9.5만 |
|---|
| 2025.12.09 | ₩1,337 | ₩1,337 | ₩1,293 | ₩1,297 | -2.99% | 13.8만 |
|---|
| 2025.12.08 | ₩1,329 | ₩1,336 | ₩1,308 | ₩1,322 | -0.53% | 14.1만 |
|---|
| 2025.12.05 | ₩1,316 | ₩1,341 | ₩1,298 | ₩1,327 | +0.84% | 19.9만 |
|---|
| 2025.12.04 | ₩1,381 | ₩1,381 | ₩1,312 | ₩1,315 | -4.78% | 21.3만 |
|---|
| 2025.12.03 | ₩1,314 | ₩1,378 | ₩1,314 | ₩1,358 | +3.35% | 34.9만 |
|---|
| 2025.12.02 | ₩1,284 | ₩1,330 | ₩1,253 | ₩1,325 | +3.19% | 35.1만 |
|---|
| 2025.12.01 | ₩1,308 | ₩1,348 | ₩1,280 | ₩1,284 | -1.83% | 24만 |
|---|
| 2025.11.28 | ₩1,312 | ₩1,369 | ₩1,288 | ₩1,321 | +0.69% | 25.7만 |
|---|
| 2025.11.27 | ₩1,349 | ₩1,349 | ₩1,284 | ₩1,311 | -2.82% | 19.9만 |
|---|
| 2025.11.26 | ₩1,272 | ₩1,318 | ₩1,272 | ₩1,313 | +3.22% | 15.5만 |
|---|
| 2025.11.25 | ₩1,260 | ₩1,291 | ₩1,260 | ₩1,272 | +0.95% | 7.1만 |
|---|
| 2025.11.24 | ₩1,268 | ₩1,289 | ₩1,255 | ₩1,260 | -0.63% | 13.7만 |
|---|
| 2025.11.21 | ₩1,350 | ₩1,350 | ₩1,270 | ₩1,274 | -5.63% | 20.7만 |
|---|
| 2025.11.20 | ₩1,304 | ₩1,363 | ₩1,302 | ₩1,352 | +3.68% | 22.4만 |
|---|
| 2025.11.19 | ₩1,310 | ₩1,337 | ₩1,259 | ₩1,300 | -0.76% | 26.2만 |
|---|
| 2025.11.18 | ₩1,332 | ₩1,377 | ₩1,298 | ₩1,310 | -1.65% | 25.9만 |
|---|
| 2025.11.17 | ₩1,345 | ₩1,350 | ₩1,320 | ₩1,321 | -1.78% | 18.5만 |
|---|
| 2025.11.14 | ₩1,375 | ₩1,380 | ₩1,334 | ₩1,336 | -2.84% | 24.8만 |
|---|
| 2025.11.13 | ₩1,372 | ₩1,385 | ₩1,357 | ₩1,375 | +0.22% | 17.2만 |
|---|
| 2025.11.12 | ₩1,375 | ₩1,378 | ₩1,345 | ₩1,373 | -0.15% | 28.2만 |
|---|
| 2025.11.11 | ₩1,418 | ₩1,425 | ₩1,365 | ₩1,375 | -3.03% | 35.2만 |
|---|
| 2025.11.10 | ₩1,363 | ₩1,435 | ₩1,363 | ₩1,418 | +4.04% | 23.8만 |
|---|
| 2025.11.07 | ₩1,400 | ₩1,420 | ₩1,381 | ₩1,399 | -0.07% | 39만 |
|---|
| 2025.11.06 | ₩1,507 | ₩1,515 | ₩1,410 | ₩1,425 | -5.44% | 43만 |
|---|
| 2025.11.05 | ₩1,540 | ₩1,540 | ₩1,411 | ₩1,476 | -4.16% | 81.9만 |
|---|
| 2025.11.04 | ₩1,621 | ₩1,621 | ₩1,512 | ₩1,514 | -6.60% | 67.2만 |
|---|
| 2025.11.03 | ₩1,614 | ₩1,655 | ₩1,580 | ₩1,589 | -1.55% | 147.3만 |
|---|
| 2025.10.31 | ₩1,535 | ₩1,607 | ₩1,482 | ₩1,572 | +2.41% | 113.6만 |
|---|
| 2025.10.30 | ₩1,583 | ₩1,586 | ₩1,515 | ₩1,534 | -3.10% | 113만 |
|---|
| 2025.10.29 | ₩1,667 | ₩1,714 | ₩1,583 | ₩1,583 | -5.04% | 181.8만 |
|---|
| 2025.10.28 | ₩1,650 | ₩1,746 | ₩1,616 | ₩1,617 | -2.00% | 279.7만 |
|---|
| 2025.10.27 | ₩1,582 | ₩1,998 | ₩1,582 | ₩1,638 | +3.54% | 1415.3만 |
|---|
| 2025.10.24 | ₩1,667 | ₩1,689 | ₩1,512 | ₩1,568 | -5.94% | 340.2만 |
|---|
| 2025.10.23 | ₩1,515 | ₩1,800 | ₩1,462 | ₩1,736 | +14.59% | 1384.8만 |
|---|
| 2025.10.22 | ₩1,281 | ₩1,540 | ₩1,269 | ₩1,456 | +13.66% | 396.7만 |
|---|
| 2025.10.21 | ₩1,331 | ₩1,338 | ₩1,276 | ₩1,281 | -3.76% | 36.8만 |
|---|
| 2025.10.20 | ₩1,308 | ₩1,354 | ₩1,272 | ₩1,329 | +1.61% | 36.7만 |
|---|
| 2025.10.17 | ₩1,290 | ₩1,353 | ₩1,290 | ₩1,305 | +1.16% | 28.8만 |
|---|
| 2025.10.16 | ₩1,343 | ₩1,350 | ₩1,310 | ₩1,313 | -2.23% | 33.4만 |
|---|
| 2025.10.15 | ₩1,340 | ₩1,377 | ₩1,301 | ₩1,343 | +0.22% | 28.4만 |
|---|
| 2025.10.14 | ₩1,376 | ₩1,401 | ₩1,340 | ₩1,345 | -2.25% | 47만 |
|---|
| 2025.10.13 | ₩1,389 | ₩1,443 | ₩1,330 | ₩1,376 | -0.94% | 53.2만 |
|---|
| 2025.10.10 | ₩1,357 | ₩1,434 | ₩1,341 | ₩1,396 | +2.87% | 110만 |
|---|