시장 데이터를 불러오는 중
전체 종목
세명전기 과거 주가
017510.KQ · KOSDAQ
주요 제품·사업: 154kV, 345kV, 765kV 송전,변전,배전용 금구류, 섬유직기용 섹셔날 빔
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
017510.KQ · KOSDAQ
주요 제품·사업: 154kV, 345kV, 765kV 송전,변전,배전용 금구류, 섬유직기용 섹셔날 빔
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,680 | ₩7,690 | ₩7,430 | ₩7,510 | -2.21% | 9.4만 |
| 2026.10.07 | ₩8,070 | ₩8,120 | ₩7,670 | ₩7,670 | -4.96% | 17.3만 |
| 2026.10.06 | ₩7,970 | ₩8,050 | ₩7,890 | ₩7,970 | 0.00% | 13.5만 |
| 2026.10.02 | ₩7,800 | ₩7,950 | ₩7,750 | ₩7,900 | +1.28% | 19.3만 |
| 2026.10.01 | ₩7,720 | ₩7,760 | ₩7,530 | ₩7,760 | +0.52% | 7.8만 |
| 2026.09.30 | ₩7,570 | ₩7,770 | ₩7,560 | ₩7,660 | +1.19% | 8.8만 |
| 2026.09.29 | ₩7,690 | ₩7,770 | ₩7,430 | ₩7,500 | -2.47% | 17.1만 |
| 2026.09.28 | ₩7,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,700 |
| ₩7,780 |
| +0.78% |
| 8.9만 |
| 2026.09.23 | ₩7,840 | ₩7,880 | ₩7,710 | ₩7,720 | -1.53% | 8.9만 |
|---|
| 2026.09.22 | ₩7,910 | ₩8,160 | ₩7,780 | ₩7,820 | -1.14% | 28.3만 |
|---|
| 2026.09.21 | ₩8,160 | ₩8,190 | ₩7,790 | ₩7,830 | -4.04% | 21.1만 |
|---|
| 2026.09.18 | ₩7,790 | ₩8,400 | ₩7,720 | ₩8,080 | +3.72% | 84.5만 |
|---|
| 2026.09.17 | ₩7,390 | ₩7,930 | ₩7,390 | ₩7,700 | +4.19% | 28.7만 |
|---|
| 2026.09.16 | ₩7,350 | ₩7,470 | ₩7,290 | ₩7,360 | +0.14% | 5.9만 |
|---|
| 2026.09.15 | ₩7,310 | ₩7,450 | ₩7,210 | ₩7,320 | +0.14% | 10.7만 |
|---|
| 2026.09.14 | ₩7,420 | ₩7,490 | ₩7,210 | ₩7,310 | -1.48% | 6.7만 |
|---|
| 2026.09.11 | ₩7,450 | ₩7,650 | ₩7,380 | ₩7,510 | +0.81% | 8.8만 |
|---|
| 2026.09.10 | ₩7,570 | ₩7,640 | ₩7,340 | ₩7,570 | 0.00% | 10.2만 |
|---|
| 2026.09.09 | ₩7,540 | ₩7,900 | ₩7,450 | ₩7,680 | +1.86% | 29.2만 |
|---|
| 2026.09.08 | ₩7,240 | ₩7,870 | ₩7,240 | ₩7,370 | +1.80% | 29.4만 |
|---|
| 2026.09.07 | ₩7,220 | ₩7,300 | ₩7,130 | ₩7,260 | +0.55% | 7.4만 |
|---|
| 2026.09.04 | ₩7,060 | ₩7,220 | ₩7,050 | ₩7,150 | +1.27% | 6.7만 |
|---|
| 2026.09.03 | ₩7,160 | ₩7,270 | ₩6,940 | ₩7,000 | -2.23% | 6.9만 |
|---|
| 2026.09.02 | ₩7,240 | ₩7,290 | ₩7,050 | ₩7,090 | -2.07% | 12.4만 |
|---|
| 2026.09.01 | ₩7,380 | ₩7,450 | ₩7,220 | ₩7,380 | 0.00% | 6만 |
|---|
| 2026.08.31 | ₩7,370 | ₩7,400 | ₩7,200 | ₩7,390 | +0.27% | 7.9만 |
|---|
| 2026.08.28 | ₩7,460 | ₩7,600 | ₩7,350 | ₩7,440 | -0.27% | 8.8만 |
|---|
| 2026.08.27 | ₩7,420 | ₩7,570 | ₩7,340 | ₩7,470 | +0.67% | 13.4만 |
|---|
| 2026.08.26 | ₩7,230 | ₩7,310 | ₩7,120 | ₩7,190 | -0.55% | 8.1만 |
|---|
| 2026.08.25 | ₩6,980 | ₩7,200 | ₩6,800 | ₩7,190 | +3.01% | 10.6만 |
|---|
| 2026.08.24 | ₩7,010 | ₩7,220 | ₩6,990 | ₩7,080 | +1.00% | 5.9만 |
|---|
| 2026.08.21 | ₩7,360 | ₩7,360 | ₩7,000 | ₩7,020 | -4.62% | 12만 |
|---|
| 2026.08.20 | ₩7,490 | ₩7,550 | ₩7,270 | ₩7,400 | -1.20% | 7.9만 |
|---|
| 2026.08.19 | ₩7,400 | ₩7,660 | ₩7,080 | ₩7,330 | -0.95% | 12.6만 |
|---|
| 2026.08.18 | ₩7,850 | ₩7,970 | ₩7,500 | ₩7,590 | -3.31% | 19만 |
|---|
| 2026.08.14 | ₩7,960 | ₩7,980 | ₩7,550 | ₩7,800 | -2.01% | 18.2만 |
|---|
| 2026.08.13 | ₩8,000 | ₩8,060 | ₩7,850 | ₩7,940 | -0.75% | 25.2만 |
|---|
| 2026.08.12 | ₩7,790 | ₩8,470 | ₩7,650 | ₩7,940 | +1.93% | 113.5만 |
|---|
| 2026.08.11 | ₩7,660 | ₩7,760 | ₩7,480 | ₩7,620 | -0.52% | 13.6만 |
|---|
| 2026.08.10 | ₩7,440 | ₩7,790 | ₩7,440 | ₩7,680 | +3.23% | 31.2만 |
|---|
| 2026.08.07 | ₩7,570 | ₩7,620 | ₩7,170 | ₩7,340 | -3.04% | 23.8만 |
|---|
| 2026.08.06 | ₩7,410 | ₩7,950 | ₩7,270 | ₩7,420 | +0.13% | 47.1만 |
|---|
| 2026.08.05 | ₩6,630 | ₩8,250 | ₩6,600 | ₩7,410 | +11.76% | 233.8만 |
|---|
| 2026.08.04 | ₩6,310 | ₩6,430 | ₩6,200 | ₩6,420 | +1.74% | 11.9만 |
|---|
| 2026.08.03 | ₩5,950 | ₩6,260 | ₩5,820 | ₩6,100 | +2.52% | 11.2만 |
|---|
| 2026.07.31 | ₩5,600 | ₩6,070 | ₩5,560 | ₩6,040 | +7.86% | 16.6만 |
|---|
| 2026.07.30 | ₩5,160 | ₩5,560 | ₩5,160 | ₩5,280 | +2.33% | 19.7만 |
|---|
| 2026.07.29 | ₩6,000 | ₩6,090 | ₩5,090 | ₩5,200 | -13.33% | 29.3만 |
|---|
| 2026.07.28 | ₩6,400 | ₩6,400 | ₩5,860 | ₩5,980 | -6.56% | 14.8만 |
|---|
| 2026.07.27 | ₩6,750 | ₩6,900 | ₩6,450 | ₩6,560 | -2.81% | 8.7만 |
|---|
| 2026.07.24 | ₩6,850 | ₩6,910 | ₩6,570 | ₩6,590 | -3.80% | 13.2만 |
|---|
| 2026.07.23 | ₩6,500 | ₩6,930 | ₩6,500 | ₩6,900 | +6.15% | 15.2만 |
|---|
| 2026.07.22 | ₩6,530 | ₩6,720 | ₩6,420 | ₩6,450 | -1.23% | 14.6만 |
|---|
| 2026.07.21 | ₩6,420 | ₩6,470 | ₩6,100 | ₩6,430 | +0.16% | 9.2만 |
|---|
| 2026.07.20 | ₩6,440 | ₩6,580 | ₩6,230 | ₩6,290 | -2.33% | 10.5만 |
|---|
| 2026.07.16 | ₩6,930 | ₩6,930 | ₩6,580 | ₩6,620 | -4.47% | 11.1만 |
|---|
| 2026.07.15 | ₩6,850 | ₩7,060 | ₩6,850 | ₩7,000 | +2.19% | 17.9만 |
|---|
| 2026.07.14 | ₩6,730 | ₩6,830 | ₩6,310 | ₩6,710 | -0.30% | 41.2만 |
|---|
| 2026.07.13 | ₩7,430 | ₩7,520 | ₩6,740 | ₩6,860 | -7.67% | 16.8만 |
|---|
| 2026.07.10 | ₩6,940 | ₩7,420 | ₩6,940 | ₩7,370 | +6.20% | 21.9만 |
|---|
| 2026.07.09 | ₩6,800 | ₩7,050 | ₩6,610 | ₩6,800 | 0.00% | 10.5만 |
|---|
| 2026.07.08 | ₩7,070 | ₩7,290 | ₩6,750 | ₩6,800 | -3.82% | 18.9만 |
|---|
| 2026.07.07 | ₩7,970 | ₩7,970 | ₩7,110 | ₩7,350 | -7.78% | 15.1만 |
|---|
| 2026.07.06 | ₩7,860 | ₩7,940 | ₩7,520 | ₩7,710 | -1.91% | 12.7만 |
|---|
| 2026.07.03 | ₩8,150 | ₩8,270 | ₩7,400 | ₩7,860 | -3.56% | 32.1만 |
|---|
| 2026.07.02 | ₩8,600 | ₩8,810 | ₩7,910 | ₩7,980 | -7.21% | 62.4만 |
|---|
| 2026.07.01 | ₩7,820 | ₩8,670 | ₩7,800 | ₩8,650 | +10.61% | 103.7만 |
|---|
| 2026.06.30 | ₩8,010 | ₩8,190 | ₩7,670 | ₩7,670 | -4.24% | 31.7만 |
|---|
| 2026.06.29 | ₩6,890 | ₩7,770 | ₩6,890 | ₩7,740 | +12.34% | 18.7만 |
|---|
| 2026.06.26 | ₩7,310 | ₩7,340 | ₩6,580 | ₩6,970 | -4.65% | 21.1만 |
|---|
| 2026.06.25 | ₩7,890 | ₩7,920 | ₩7,410 | ₩7,440 | -5.70% | 13.8만 |
|---|
| 2026.06.24 | ₩7,470 | ₩7,850 | ₩7,400 | ₩7,640 | +2.28% | 15.9만 |
|---|
| 2026.06.23 | ₩8,180 | ₩8,470 | ₩7,510 | ₩7,520 | -8.07% | 23.4만 |
|---|
| 2026.06.22 | ₩8,120 | ₩8,440 | ₩8,000 | ₩8,210 | +1.11% | 11.7만 |
|---|
| 2026.06.19 | ₩8,780 | ₩8,950 | ₩8,210 | ₩8,380 | -4.56% | 21.8만 |
|---|
| 2026.06.18 | ₩9,190 | ₩9,330 | ₩8,710 | ₩8,760 | -4.68% | 24만 |
|---|
| 2026.06.17 | ₩9,100 | ₩9,550 | ₩8,880 | ₩9,130 | +0.33% | 35.2만 |
|---|
| 2026.06.16 | ₩8,970 | ₩9,170 | ₩8,830 | ₩9,090 | +1.34% | 26.5만 |
|---|
| 2026.06.15 | ₩9,090 | ₩9,200 | ₩8,830 | ₩8,930 | -1.76% | 24.2만 |
|---|
| 2026.06.12 | ₩8,660 | ₩8,860 | ₩8,440 | ₩8,610 | -0.58% | 19.7만 |
|---|
| 2026.06.11 | ₩8,150 | ₩8,300 | ₩7,940 | ₩8,290 | +1.72% | 15.1만 |
|---|
| 2026.06.10 | ₩8,560 | ₩8,780 | ₩8,080 | ₩8,300 | -3.04% | 152 |
|---|
| 2026.06.09 | ₩8,300 | ₩8,740 | ₩8,300 | ₩8,650 | +4.22% | 18.4만 |
|---|
| 2026.06.08 | ₩8,300 | ₩8,460 | ₩8,000 | ₩8,240 | -0.72% | 22.1만 |
|---|
| 2026.06.05 | ₩8,800 | ₩8,970 | ₩8,515 | ₩8,800 | 0.00% | 28.4만 |
|---|
| 2026.06.04 | ₩9,080 | ₩9,490 | ₩9,000 | ₩9,080 | 0.00% | 15.3만 |
|---|
| 2026.06.02 | ₩9,350 | ₩9,440 | ₩8,910 | ₩9,080 | -2.89% | 37.2만 |
|---|
| 2026.06.01 | ₩9,890 | ₩10,110 | ₩9,410 | ₩9,480 | -4.15% | 45.3만 |
|---|
| 2026.05.29 | ₩10,460 | ₩10,460 | ₩9,720 | ₩9,890 | -5.45% | 52.7만 |
|---|
| 2026.05.28 | ₩10,790 | ₩10,800 | ₩10,030 | ₩10,370 | -3.89% | 47.2만 |
|---|
| 2026.05.27 | ₩11,610 | ₩11,610 | ₩10,700 | ₩10,790 | -7.06% | 54.3만 |
|---|
| 2026.05.26 | ₩12,100 | ₩12,330 | ₩11,490 | ₩11,520 | -4.79% | 52.2만 |
|---|
| 2026.05.22 | ₩11,940 | ₩12,040 | ₩11,720 | ₩11,900 | -0.34% | 43.4만 |
|---|
| 2026.05.21 | ₩11,580 | ₩12,060 | ₩11,400 | ₩11,770 | +1.64% | 68.3만 |
|---|
| 2026.05.20 | ₩11,400 | ₩11,480 | ₩10,720 | ₩11,050 | -3.07% | 51.4만 |
|---|
| 2026.05.19 | ₩11,940 | ₩12,050 | ₩11,170 | ₩11,430 | -4.27% | 53.8만 |
|---|
| 2026.05.18 | ₩11,500 | ₩11,920 | ₩11,000 | ₩11,710 | +1.83% | 58.7만 |
|---|
| 2026.05.15 | ₩13,270 | ₩13,320 | ₩11,600 | ₩11,830 | -10.85% | 116.3만 |
|---|
| 2026.05.14 | ₩14,210 | ₩14,400 | ₩13,100 | ₩13,390 | -5.77% | 77.1만 |
|---|
| 2026.05.13 | ₩13,900 | ₩14,400 | ₩13,330 | ₩13,710 | -1.37% | 71.2만 |
|---|
| 2026.05.12 | ₩14,850 | ₩15,400 | ₩13,360 | ₩14,190 | -4.44% | 179.8만 |
|---|
| 2026.05.11 | ₩16,570 | ₩16,570 | ₩14,670 | ₩14,870 | -10.26% | 197.5만 |
|---|
| 2026.05.08 | ₩15,110 | ₩17,970 | ₩14,860 | ₩16,570 | +9.66% | 492.3만 |
|---|
| 2026.05.07 | ₩15,920 | ₩16,250 | ₩15,200 | ₩16,250 | +2.07% | 93.2만 |
|---|
| 2026.05.06 | ₩16,200 | ₩16,200 | ₩14,840 | ₩15,770 | -2.65% | 111.3만 |
|---|
| 2026.05.04 | ₩15,030 | ₩15,850 | ₩15,030 | ₩15,770 | +4.92% | 149.2만 |
|---|
| 2026.04.30 | ₩14,330 | ₩15,950 | ₩14,150 | ₩14,500 | +1.19% | 858.1만 |
|---|
| 2026.04.29 | ₩12,750 | ₩15,380 | ₩12,580 | ₩14,080 | +10.43% | 1179.3만 |
|---|
| 2026.04.28 | ₩13,920 | ₩14,090 | ₩12,540 | ₩12,750 | -8.41% | 233만 |
|---|
| 2026.04.27 | ₩12,040 | ₩14,650 | ₩11,930 | ₩13,460 | +11.79% | 1145.7만 |
|---|
| 2026.04.24 | ₩10,940 | ₩11,670 | ₩10,770 | ₩11,470 | +4.84% | 160.3만 |
|---|
| 2026.04.23 | ₩11,000 | ₩12,270 | ₩10,770 | ₩10,940 | -0.55% | 557만 |
|---|
| 2026.04.22 | ₩10,330 | ₩10,740 | ₩10,230 | ₩10,520 | +1.84% | 62.6만 |
|---|
| 2026.04.21 | ₩10,440 | ₩10,440 | ₩10,140 | ₩10,370 | -0.67% | 34.5만 |
|---|
| 2026.04.20 | ₩10,220 | ₩10,550 | ₩10,210 | ₩10,270 | +0.49% | 63.1만 |
|---|
| 2026.04.17 | ₩10,410 | ₩10,420 | ₩10,100 | ₩10,210 | -1.92% | 44.9만 |
|---|
| 2026.04.16 | ₩10,360 | ₩10,460 | ₩10,100 | ₩10,260 | -0.97% | 58.2만 |
|---|
| 2026.04.15 | ₩9,700 | ₩11,400 | ₩9,660 | ₩10,200 | +5.15% | 540.9만 |
|---|
| 2026.04.14 | ₩9,630 | ₩9,670 | ₩9,430 | ₩9,540 | -0.93% | 26.9만 |
|---|
| 2026.04.13 | ₩9,240 | ₩9,530 | ₩9,090 | ₩9,430 | +2.06% | 14.6만 |
|---|
| 2026.04.10 | ₩9,360 | ₩9,520 | ₩9,250 | ₩9,360 | 0.00% | 18.8만 |
|---|
| 2026.04.09 | ₩9,420 | ₩9,420 | ₩9,100 | ₩9,180 | -2.55% | 13.4만 |
|---|
| 2026.04.08 | ₩9,200 | ₩9,540 | ₩9,170 | ₩9,450 | +2.72% | 36.6만 |
|---|
| 2026.04.07 | ₩9,130 | ₩9,160 | ₩8,740 | ₩8,830 | -3.29% | 15.6만 |
|---|
| 2026.04.06 | ₩9,090 | ₩9,190 | ₩8,910 | ₩8,990 | -1.10% | 10.7만 |
|---|
| 2026.04.03 | ₩8,970 | ₩9,180 | ₩8,890 | ₩9,000 | +0.33% | 12만 |
|---|
| 2026.04.02 | ₩9,410 | ₩9,480 | ₩8,650 | ₩8,770 | -6.80% | 29.3만 |
|---|
| 2026.04.01 | ₩8,970 | ₩9,370 | ₩8,960 | ₩9,330 | +4.01% | 20.7만 |
|---|
| 2026.03.31 | ₩8,910 | ₩9,100 | ₩8,620 | ₩8,650 | -2.92% | 22.8만 |
|---|
| 2026.03.30 | ₩8,990 | ₩9,160 | ₩8,800 | ₩8,990 | 0.00% | 13.3만 |
|---|
| 2026.03.27 | ₩9,310 | ₩9,400 | ₩8,940 | ₩9,310 | 0.00% | 20만 |
|---|
| 2026.03.26 | ₩10,050 | ₩10,090 | ₩9,350 | ₩9,400 | -6.47% | 34.2만 |
|---|
| 2026.03.25 | ₩9,560 | ₩10,040 | ₩9,560 | ₩9,980 | +4.39% | 30.3만 |
|---|
| 2026.03.24 | ₩9,670 | ₩9,800 | ₩9,150 | ₩9,520 | -1.55% | 27.8만 |
|---|
| 2026.03.23 | ₩9,890 | ₩9,900 | ₩9,350 | ₩9,350 | -5.46% | 35.6만 |
|---|
| 2026.03.20 | ₩9,610 | ₩10,200 | ₩9,610 | ₩10,040 | +4.47% | 55.2만 |
|---|
| 2026.03.19 | ₩9,430 | ₩9,880 | ₩9,410 | ₩9,500 | +0.74% | 33.2만 |
|---|
| 2026.03.18 | ₩9,580 | ₩9,930 | ₩9,580 | ₩9,680 | +1.04% | 43.1만 |
|---|
| 2026.03.17 | ₩9,540 | ₩10,090 | ₩9,450 | ₩9,470 | -0.73% | 74.1만 |
|---|
| 2026.03.16 | ₩9,580 | ₩9,750 | ₩9,340 | ₩9,420 | -1.67% | 22.9만 |
|---|
| 2026.03.13 | ₩9,410 | ₩9,780 | ₩9,240 | ₩9,580 | +1.81% | 18.5만 |
|---|
| 2026.03.12 | ₩9,500 | ₩9,730 | ₩9,410 | ₩9,570 | +0.74% | 20.2만 |
|---|
| 2026.03.11 | ₩9,480 | ₩9,860 | ₩9,360 | ₩9,540 | +0.63% | 34.6만 |
|---|
| 2026.03.10 | ₩9,160 | ₩9,450 | ₩9,010 | ₩9,320 | +1.75% | 32.2만 |
|---|
| 2026.03.09 | ₩8,720 | ₩9,040 | ₩8,400 | ₩8,740 | +0.23% | 33.6만 |
|---|
| 2026.03.06 | ₩9,010 | ₩9,620 | ₩8,990 | ₩9,330 | +3.55% | 35.7만 |
|---|
| 2026.03.05 | ₩8,690 | ₩9,450 | ₩8,690 | ₩9,250 | +6.44% | 47.9만 |
|---|
| 2026.03.04 | ₩9,500 | ₩9,560 | ₩8,020 | ₩8,200 | -13.68% | 87만 |
|---|
| 2026.03.03 | ₩10,500 | ₩10,670 | ₩9,900 | ₩9,900 | -5.71% | 68만 |
|---|
| 2026.02.27 | ₩11,000 | ₩11,370 | ₩10,740 | ₩10,860 | -1.27% | 81.2만 |
|---|
| 2026.02.26 | ₩11,880 | ₩12,880 | ₩11,040 | ₩11,150 | -6.14% | 467.5만 |
|---|
| 2026.02.25 | ₩12,500 | ₩13,460 | ₩11,400 | ₩11,710 | -6.32% | 335.8만 |
|---|
| 2026.02.24 | ₩11,520 | ₩11,920 | ₩11,220 | ₩11,550 | +0.26% | 130.1만 |
|---|
| 2026.02.23 | ₩11,320 | ₩12,090 | ₩11,040 | ₩11,490 | +1.50% | 336.8만 |
|---|
| 2026.02.20 | ₩10,650 | ₩11,310 | ₩10,500 | ₩10,930 | +2.63% | 121.9만 |
|---|
| 2026.02.19 | ₩10,860 | ₩10,900 | ₩10,580 | ₩10,650 | -1.93% | 78.8만 |
|---|
| 2026.02.13 | ₩10,280 | ₩11,760 | ₩10,100 | ₩10,560 | +2.72% | 653.8만 |
|---|
| 2026.02.12 | ₩10,280 | ₩10,620 | ₩10,180 | ₩10,300 | +0.19% | 62.3만 |
|---|
| 2026.02.11 | ₩9,980 | ₩10,330 | ₩9,750 | ₩10,110 | +1.30% | 39.3만 |
|---|
| 2026.02.10 | ₩10,300 | ₩10,390 | ₩9,860 | ₩9,870 | -4.17% | 38만 |
|---|
| 2026.02.09 | ₩9,930 | ₩10,430 | ₩9,930 | ₩10,260 | +3.32% | 63만 |
|---|
| 2026.02.06 | ₩9,740 | ₩9,770 | ₩9,170 | ₩9,700 | -0.41% | 40.5만 |
|---|
| 2026.02.05 | ₩10,370 | ₩10,530 | ₩9,860 | ₩10,000 | -3.57% | 61.2만 |
|---|
| 2026.02.04 | ₩10,030 | ₩10,590 | ₩9,940 | ₩10,410 | +3.79% | 102.9만 |
|---|
| 2026.02.03 | ₩9,660 | ₩10,070 | ₩9,660 | ₩10,030 | +3.83% | 38.2만 |
|---|
| 2026.02.02 | ₩9,880 | ₩10,120 | ₩9,300 | ₩9,440 | -4.45% | 49.7만 |
|---|
| 2026.01.30 | ₩10,150 | ₩10,450 | ₩9,800 | ₩9,920 | -2.27% | 84.3만 |
|---|
| 2026.01.29 | ₩9,940 | ₩10,180 | ₩9,640 | ₩10,150 | +2.11% | 65.4만 |
|---|
| 2026.01.28 | ₩10,000 | ₩10,200 | ₩9,740 | ₩9,920 | -0.80% | 58.5만 |
|---|
| 2026.01.27 | ₩9,880 | ₩10,070 | ₩9,620 | ₩9,820 | -0.61% | 41.4만 |
|---|
| 2026.01.26 | ₩9,650 | ₩9,880 | ₩9,650 | ₩9,690 | +0.41% | 38.6만 |
|---|
| 2026.01.23 | ₩9,700 | ₩9,970 | ₩9,520 | ₩9,630 | -0.72% | 42.5만 |
|---|
| 2026.01.22 | ₩10,250 | ₩10,270 | ₩9,560 | ₩9,580 | -6.54% | 75.6만 |
|---|
| 2026.01.21 | ₩9,830 | ₩10,760 | ₩9,500 | ₩10,080 | +2.54% | 258.1만 |
|---|
| 2026.01.20 | ₩9,220 | ₩10,100 | ₩8,850 | ₩9,870 | +7.05% | 256.6만 |
|---|
| 2026.01.19 | ₩9,260 | ₩9,460 | ₩9,120 | ₩9,220 | -0.43% | 32.4만 |
|---|
| 2026.01.16 | ₩9,150 | ₩9,280 | ₩9,040 | ₩9,210 | +0.66% | 26.1만 |
|---|
| 2026.01.15 | ₩9,150 | ₩9,170 | ₩8,960 | ₩9,150 | 0.00% | 17.3만 |
|---|
| 2026.01.14 | ₩9,250 | ₩9,410 | ₩9,050 | ₩9,130 | -1.30% | 20.5만 |
|---|
| 2026.01.13 | ₩9,350 | ₩9,450 | ₩9,110 | ₩9,190 | -1.71% | 28.1만 |
|---|
| 2026.01.12 | ₩9,190 | ₩9,420 | ₩9,090 | ₩9,250 | +0.65% | 30.4만 |
|---|
| 2026.01.09 | ₩8,850 | ₩9,120 | ₩8,770 | ₩9,110 | +2.94% | 17.2만 |
|---|
| 2026.01.08 | ₩9,030 | ₩9,110 | ₩8,790 | ₩8,820 | -2.33% | 21.6만 |
|---|
| 2026.01.07 | ₩9,290 | ₩9,370 | ₩9,000 | ₩9,140 | -1.61% | 23.3만 |
|---|
| 2026.01.06 | ₩9,470 | ₩9,530 | ₩9,140 | ₩9,310 | -1.69% | 26.8만 |
|---|
| 2026.01.05 | ₩9,370 | ₩9,530 | ₩9,290 | ₩9,350 | -0.21% | 32만 |
|---|
| 2026.01.02 | ₩8,830 | ₩9,550 | ₩8,720 | ₩9,370 | +6.12% | 56.5만 |
|---|
| 2025.12.30 | ₩9,070 | ₩9,070 | ₩8,770 | ₩8,790 | -3.09% | 13만 |
|---|
| 2025.12.29 | ₩8,650 | ₩9,250 | ₩8,650 | ₩9,090 | +5.09% | 24만 |
|---|
| 2025.12.26 | ₩8,790 | ₩8,960 | ₩8,690 | ₩8,700 | -1.02% | 21.7만 |
|---|
| 2025.12.24 | ₩9,070 | ₩9,100 | ₩8,880 | ₩8,900 | -1.87% | 13.9만 |
|---|
| 2025.12.23 | ₩9,210 | ₩9,240 | ₩9,010 | ₩9,020 | -2.06% | 13.1만 |
|---|
| 2025.12.22 | ₩9,000 | ₩9,340 | ₩9,000 | ₩9,200 | +2.22% | 22.2만 |
|---|
| 2025.12.19 | ₩8,800 | ₩9,090 | ₩8,760 | ₩8,920 | +1.36% | 15만 |
|---|
| 2025.12.18 | ₩8,750 | ₩8,830 | ₩8,620 | ₩8,700 | -0.57% | 17.8만 |
|---|
| 2025.12.17 | ₩9,070 | ₩9,160 | ₩8,800 | ₩8,930 | -1.54% | 19.7만 |
|---|
| 2025.12.16 | ₩9,190 | ₩9,270 | ₩8,970 | ₩9,070 | -1.31% | 25.9만 |
|---|
| 2025.12.15 | ₩9,490 | ₩9,490 | ₩9,170 | ₩9,270 | -2.32% | 32.1만 |
|---|
| 2025.12.12 | ₩9,160 | ₩9,520 | ₩9,090 | ₩9,490 | +3.60% | 42.8만 |
|---|
| 2025.12.11 | ₩9,100 | ₩9,330 | ₩9,090 | ₩9,120 | +0.22% | 35.6만 |
|---|
| 2025.12.10 | ₩9,120 | ₩9,150 | ₩8,950 | ₩9,030 | -0.99% | 18.7만 |
|---|
| 2025.12.09 | ₩9,160 | ₩9,170 | ₩9,030 | ₩9,110 | -0.55% | 17.6만 |
|---|
| 2025.12.08 | ₩9,310 | ₩9,350 | ₩9,100 | ₩9,190 | -1.29% | 19만 |
|---|
| 2025.12.05 | ₩9,070 | ₩9,340 | ₩9,040 | ₩9,310 | +2.65% | 24.4만 |
|---|
| 2025.12.04 | ₩9,350 | ₩9,390 | ₩9,030 | ₩9,040 | -3.32% | 24.7만 |
|---|
| 2025.12.03 | ₩9,180 | ₩9,450 | ₩9,110 | ₩9,350 | +1.85% | 26.9만 |
|---|
| 2025.12.02 | ₩9,040 | ₩9,180 | ₩8,980 | ₩9,130 | +1.00% | 12.4만 |
|---|
| 2025.12.01 | ₩9,300 | ₩9,390 | ₩9,000 | ₩9,020 | -3.01% | 26.1만 |
|---|
| 2025.11.28 | ₩9,200 | ₩9,370 | ₩9,130 | ₩9,300 | +1.09% | 23.6만 |
|---|
| 2025.11.27 | ₩9,120 | ₩9,400 | ₩9,090 | ₩9,190 | +0.77% | 33.9만 |
|---|
| 2025.11.26 | ₩8,790 | ₩9,200 | ₩8,770 | ₩9,090 | +3.41% | 26.3만 |
|---|
| 2025.11.25 | ₩8,980 | ₩9,180 | ₩8,730 | ₩8,770 | -2.34% | 23.9만 |
|---|
| 2025.11.24 | ₩9,200 | ₩9,290 | ₩8,800 | ₩8,850 | -3.80% | 40.6만 |
|---|
| 2025.11.21 | ₩9,330 | ₩9,450 | ₩9,100 | ₩9,110 | -2.36% | 36.4만 |
|---|
| 2025.11.20 | ₩9,670 | ₩9,990 | ₩9,650 | ₩9,830 | +1.65% | 46.2만 |
|---|
| 2025.11.19 | ₩9,480 | ₩9,580 | ₩9,050 | ₩9,460 | -0.21% | 33.1만 |
|---|
| 2025.11.18 | ₩9,980 | ₩10,220 | ₩9,440 | ₩9,470 | -5.11% | 52.6만 |
|---|
| 2025.11.17 | ₩9,950 | ₩10,280 | ₩9,810 | ₩10,100 | +1.51% | 44.4만 |
|---|
| 2025.11.14 | ₩10,480 | ₩10,500 | ₩9,950 | ₩9,950 | -5.06% | 63.7만 |
|---|
| 2025.11.13 | ₩10,890 | ₩10,890 | ₩10,560 | ₩10,690 | -1.84% | 43.4만 |
|---|
| 2025.11.12 | ₩10,930 | ₩11,050 | ₩10,640 | ₩10,890 | -0.37% | 39.2만 |
|---|
| 2025.11.11 | ₩10,930 | ₩11,350 | ₩10,700 | ₩10,910 | -0.18% | 65.3만 |
|---|
| 2025.11.10 | ₩11,150 | ₩11,150 | ₩10,610 | ₩10,800 | -3.14% | 59.1만 |
|---|
| 2025.11.07 | ₩10,810 | ₩11,670 | ₩10,800 | ₩11,120 | +2.87% | 75.5만 |
|---|
| 2025.11.06 | ₩11,690 | ₩12,160 | ₩11,170 | ₩11,300 | -3.34% | 121.6만 |
|---|
| 2025.11.05 | ₩11,780 | ₩11,810 | ₩11,000 | ₩11,270 | -4.33% | 112.5만 |
|---|
| 2025.11.04 | ₩12,400 | ₩12,850 | ₩11,890 | ₩12,180 | -1.77% | 221.4만 |
|---|
| 2025.11.03 | ₩11,840 | ₩13,240 | ₩11,790 | ₩12,040 | +1.69% | 871.4만 |
|---|
| 2025.10.31 | ₩11,450 | ₩11,950 | ₩11,040 | ₩11,460 | +0.09% | 140.7만 |
|---|
| 2025.10.30 | ₩11,670 | ₩12,250 | ₩11,290 | ₩11,390 | -2.40% | 291.6만 |
|---|
| 2025.10.29 | ₩11,300 | ₩11,930 | ₩11,160 | ₩11,670 | +3.27% | 457.7만 |
|---|
| 2025.10.28 | ₩11,200 | ₩11,680 | ₩10,900 | ₩11,100 | -0.89% | 138.4만 |
|---|
| 2025.10.27 | ₩11,430 | ₩11,610 | ₩10,960 | ₩11,020 | -3.59% | 145.2만 |
|---|
| 2025.10.24 | ₩11,370 | ₩12,200 | ₩11,100 | ₩11,260 | -0.97% | 493.8만 |
|---|
| 2025.10.23 | ₩9,810 | ₩11,950 | ₩9,730 | ₩11,260 | +14.78% | 1528.2만 |
|---|
| 2025.10.22 | ₩9,880 | ₩9,950 | ₩9,650 | ₩9,880 | 0.00% | 37.5만 |
|---|
| 2025.10.21 | ₩10,070 | ₩10,400 | ₩9,810 | ₩9,880 | -1.89% | 118.4만 |
|---|
| 2025.10.20 | ₩9,930 | ₩10,240 | ₩9,640 | ₩9,880 | -0.50% | 61.7만 |
|---|
| 2025.10.17 | ₩10,190 | ₩10,240 | ₩9,760 | ₩9,900 | -2.85% | 108.9만 |
|---|
| 2025.10.16 | ₩10,170 | ₩10,170 | ₩9,690 | ₩9,920 | -2.46% | 67만 |
|---|
| 2025.10.15 | ₩9,320 | ₩10,100 | ₩9,290 | ₩10,090 | +8.26% | 73.4만 |
|---|
| 2025.10.14 | ₩9,900 | ₩9,980 | ₩9,220 | ₩9,290 | -6.16% | 72.9만 |
|---|
| 2025.10.13 | ₩9,590 | ₩9,900 | ₩9,520 | ₩9,760 | +1.77% | 50.2만 |
|---|
| 2025.10.10 | ₩9,470 | ₩9,880 | ₩9,280 | ₩9,870 | +4.22% | 87만 |
|---|