시장 데이터를 불러오는 중
전체 종목
수산세보틱스 과거 주가
017550.KS · KOSPI
주요 제품·사업: 유압브레이커,트럭크레인,플라즈마 파암장비,특장차,산업기계,건설기계 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
017550.KS · KOSPI
주요 제품·사업: 유압브레이커,트럭크레인,플라즈마 파암장비,특장차,산업기계,건설기계 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,841 | ₩1,841 | ₩1,771 | ₩1,774 | -3.64% | 16.9만 |
| 2026.10.07 | ₩1,854 | ₩1,854 | ₩1,825 | ₩1,835 | -1.02% | 11.9만 |
| 2026.10.06 | ₩1,859 | ₩1,879 | ₩1,839 | ₩1,845 | -0.75% | 18.4만 |
| 2026.10.02 | ₩1,840 | ₩1,870 | ₩1,840 | ₩1,862 | +1.20% | 15.6만 |
| 2026.10.01 | ₩1,840 | ₩1,861 | ₩1,828 | ₩1,858 | +0.98% | 11.8만 |
| 2026.09.30 | ₩1,810 | ₩1,854 | ₩1,810 | ₩1,835 | +1.38% | 13.1만 |
| 2026.09.29 | ₩1,832 | ₩1,832 | ₩1,789 | ₩1,810 | -1.20% | 17.1만 |
| 2026.09.28 | ₩1,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,803 |
| ₩1,832 |
| +0.22% |
| 13.4만 |
| 2026.09.23 | ₩1,863 | ₩1,863 | ₩1,816 | ₩1,821 | -2.25% | 14.2만 |
|---|
| 2026.09.22 | ₩1,810 | ₩1,870 | ₩1,810 | ₩1,847 | +2.04% | 20.3만 |
|---|
| 2026.09.21 | ₩1,847 | ₩1,848 | ₩1,785 | ₩1,802 | -2.44% | 21.5만 |
|---|
| 2026.09.18 | ₩1,822 | ₩1,872 | ₩1,814 | ₩1,837 | +0.82% | 36.9만 |
|---|
| 2026.09.17 | ₩1,813 | ₩1,860 | ₩1,800 | ₩1,823 | +0.55% | 19.5만 |
|---|
| 2026.09.16 | ₩1,815 | ₩1,815 | ₩1,785 | ₩1,812 | -0.17% | 13.4만 |
|---|
| 2026.09.15 | ₩1,826 | ₩1,849 | ₩1,791 | ₩1,812 | -0.77% | 16.1만 |
|---|
| 2026.09.14 | ₩1,872 | ₩1,872 | ₩1,808 | ₩1,809 | -3.37% | 18.8만 |
|---|
| 2026.09.11 | ₩1,860 | ₩1,910 | ₩1,858 | ₩1,873 | +0.70% | 12.4만 |
|---|
| 2026.09.10 | ₩1,883 | ₩1,916 | ₩1,855 | ₩1,907 | +1.27% | 16만 |
|---|
| 2026.09.09 | ₩1,872 | ₩1,915 | ₩1,867 | ₩1,899 | +1.44% | 19.6만 |
|---|
| 2026.09.08 | ₩1,875 | ₩1,920 | ₩1,867 | ₩1,872 | -0.16% | 28.2만 |
|---|
| 2026.09.07 | ₩1,885 | ₩1,898 | ₩1,851 | ₩1,875 | -0.53% | 18.4만 |
|---|
| 2026.09.04 | ₩1,868 | ₩1,896 | ₩1,832 | ₩1,893 | +1.34% | 20.7만 |
|---|
| 2026.09.03 | ₩1,820 | ₩1,940 | ₩1,806 | ₩1,867 | +2.58% | 53.5만 |
|---|
| 2026.09.02 | ₩1,819 | ₩1,890 | ₩1,800 | ₩1,817 | -0.11% | 13.4만 |
|---|
| 2026.09.01 | ₩1,861 | ₩1,882 | ₩1,812 | ₩1,836 | -1.34% | 31.2만 |
|---|
| 2026.08.31 | ₩1,870 | ₩1,925 | ₩1,847 | ₩1,894 | +1.28% | 61.8만 |
|---|
| 2026.08.28 | ₩1,972 | ₩2,010 | ₩1,917 | ₩1,938 | -1.72% | 29.1만 |
|---|
| 2026.08.27 | ₩1,960 | ₩2,020 | ₩1,923 | ₩1,970 | +0.51% | 46.7만 |
|---|
| 2026.08.26 | ₩1,950 | ₩2,140 | ₩1,864 | ₩1,977 | +1.38% | 285.2만 |
|---|
| 2026.08.25 | ₩1,740 | ₩1,845 | ₩1,721 | ₩1,835 | +5.46% | 16.4만 |
|---|
| 2026.08.24 | ₩1,760 | ₩1,775 | ₩1,720 | ₩1,771 | +0.63% | 8.2만 |
|---|
| 2026.08.21 | ₩1,777 | ₩1,777 | ₩1,712 | ₩1,732 | -2.53% | 23.3만 |
|---|
| 2026.08.20 | ₩1,776 | ₩1,810 | ₩1,766 | ₩1,777 | +0.06% | 10.8만 |
|---|
| 2026.08.19 | ₩1,805 | ₩1,805 | ₩1,745 | ₩1,774 | -1.72% | 14.4만 |
|---|
| 2026.08.18 | ₩1,879 | ₩1,879 | ₩1,793 | ₩1,805 | -3.94% | 24.9만 |
|---|
| 2026.08.14 | ₩1,890 | ₩1,908 | ₩1,825 | ₩1,874 | -0.85% | 17.4만 |
|---|
| 2026.08.13 | ₩1,909 | ₩1,914 | ₩1,851 | ₩1,885 | -1.26% | 24.1만 |
|---|
| 2026.08.12 | ₩1,885 | ₩1,907 | ₩1,828 | ₩1,890 | +0.27% | 33.5만 |
|---|
| 2026.08.11 | ₩1,823 | ₩1,884 | ₩1,820 | ₩1,854 | +1.70% | 39.5만 |
|---|
| 2026.08.10 | ₩1,760 | ₩1,847 | ₩1,750 | ₩1,841 | +4.60% | 30.2만 |
|---|
| 2026.08.07 | ₩1,780 | ₩1,783 | ₩1,720 | ₩1,755 | -1.40% | 27.1만 |
|---|
| 2026.08.06 | ₩1,770 | ₩1,801 | ₩1,727 | ₩1,776 | +0.34% | 37.3만 |
|---|
| 2026.08.05 | ₩1,720 | ₩1,788 | ₩1,710 | ₩1,780 | +3.49% | 37.8만 |
|---|
| 2026.08.04 | ₩1,614 | ₩1,693 | ₩1,614 | ₩1,678 | +3.97% | 27.6만 |
|---|
| 2026.08.03 | ₩1,570 | ₩1,725 | ₩1,570 | ₩1,610 | +2.55% | 25.1만 |
|---|
| 2026.07.31 | ₩1,466 | ₩1,586 | ₩1,466 | ₩1,574 | +7.37% | 33.1만 |
|---|
| 2026.07.30 | ₩1,330 | ₩1,490 | ₩1,330 | ₩1,443 | +8.50% | 34.6만 |
|---|
| 2026.07.29 | ₩1,553 | ₩1,594 | ₩1,405 | ₩1,440 | -7.28% | 56.5만 |
|---|
| 2026.07.28 | ₩1,611 | ₩1,635 | ₩1,534 | ₩1,552 | -3.66% | 33.3만 |
|---|
| 2026.07.27 | ₩1,640 | ₩1,680 | ₩1,615 | ₩1,639 | -0.06% | 17.7만 |
|---|
| 2026.07.24 | ₩1,661 | ₩1,679 | ₩1,615 | ₩1,615 | -2.77% | 24.6만 |
|---|
| 2026.07.23 | ₩1,594 | ₩1,680 | ₩1,594 | ₩1,680 | +5.40% | 25.9만 |
|---|
| 2026.07.22 | ₩1,612 | ₩1,657 | ₩1,591 | ₩1,591 | -1.30% | 26만 |
|---|
| 2026.07.21 | ₩1,555 | ₩1,615 | ₩1,552 | ₩1,592 | +2.38% | 32.7만 |
|---|
| 2026.07.20 | ₩1,660 | ₩1,660 | ₩1,582 | ₩1,586 | -4.46% | 28만 |
|---|
| 2026.07.16 | ₩1,705 | ₩1,705 | ₩1,620 | ₩1,653 | -3.05% | 19만 |
|---|
| 2026.07.15 | ₩1,655 | ₩1,720 | ₩1,655 | ₩1,717 | +3.75% | 33.9만 |
|---|
| 2026.07.14 | ₩1,635 | ₩1,659 | ₩1,562 | ₩1,638 | +0.18% | 61만 |
|---|
| 2026.07.13 | ₩1,792 | ₩1,827 | ₩1,650 | ₩1,650 | -7.92% | 50.8만 |
|---|
| 2026.07.10 | ₩1,700 | ₩1,815 | ₩1,700 | ₩1,788 | +5.18% | 36.6만 |
|---|
| 2026.07.09 | ₩1,686 | ₩1,750 | ₩1,656 | ₩1,705 | +1.13% | 44.8만 |
|---|
| 2026.07.08 | ₩1,782 | ₩1,841 | ₩1,706 | ₩1,726 | -3.14% | 51.5만 |
|---|
| 2026.07.07 | ₩1,870 | ₩1,960 | ₩1,800 | ₩1,844 | -1.39% | 84.2만 |
|---|
| 2026.07.06 | ₩1,850 | ₩1,895 | ₩1,811 | ₩1,866 | +0.86% | 35.6만 |
|---|
| 2026.07.03 | ₩1,840 | ₩1,880 | ₩1,765 | ₩1,880 | +2.17% | 51만 |
|---|
| 2026.07.02 | ₩1,877 | ₩1,981 | ₩1,818 | ₩1,867 | -0.53% | 97.9만 |
|---|
| 2026.07.01 | ₩1,821 | ₩1,920 | ₩1,808 | ₩1,889 | +3.73% | 56.9만 |
|---|
| 2026.06.30 | ₩1,879 | ₩1,896 | ₩1,815 | ₩1,831 | -2.55% | 29.8만 |
|---|
| 2026.06.29 | ₩1,691 | ₩1,890 | ₩1,691 | ₩1,878 | +11.06% | 69.9만 |
|---|
| 2026.06.26 | ₩1,770 | ₩1,795 | ₩1,669 | ₩1,715 | -3.11% | 100.6만 |
|---|
| 2026.06.25 | ₩1,895 | ₩1,959 | ₩1,807 | ₩1,820 | -3.96% | 87.5만 |
|---|
| 2026.06.24 | ₩1,950 | ₩2,010 | ₩1,895 | ₩1,895 | -2.82% | 108.1만 |
|---|
| 2026.06.23 | ₩2,110 | ₩2,135 | ₩1,959 | ₩1,959 | -7.16% | 94.5만 |
|---|
| 2026.06.22 | ₩2,055 | ₩2,260 | ₩2,030 | ₩2,110 | +2.68% | 144만 |
|---|
| 2026.06.19 | ₩2,325 | ₩2,325 | ₩2,075 | ₩2,110 | -9.25% | 135.9만 |
|---|
| 2026.06.18 | ₩2,550 | ₩2,560 | ₩2,305 | ₩2,325 | -8.82% | 135.7만 |
|---|
| 2026.06.17 | ₩2,700 | ₩2,705 | ₩2,525 | ₩2,550 | -5.56% | 118.2만 |
|---|
| 2026.06.16 | ₩2,530 | ₩2,965 | ₩2,435 | ₩2,635 | +4.15% | 573.3만 |
|---|
| 2026.06.15 | ₩2,900 | ₩2,900 | ₩2,550 | ₩2,560 | -11.72% | 286.9만 |
|---|
| 2026.06.12 | ₩2,690 | ₩2,930 | ₩2,555 | ₩2,650 | -1.49% | 461.7만 |
|---|
| 2026.06.11 | ₩2,345 | ₩2,370 | ₩2,265 | ₩2,280 | -2.77% | 73.9만 |
|---|
| 2026.06.10 | ₩2,400 | ₩2,500 | ₩2,370 | ₩2,440 | +1.67% | 3.6천 |
|---|
| 2026.06.09 | ₩2,290 | ₩2,495 | ₩2,280 | ₩2,485 | +8.52% | 101만 |
|---|
| 2026.06.08 | ₩2,265 | ₩2,400 | ₩2,250 | ₩2,255 | -0.44% | 78.1만 |
|---|
| 2026.06.05 | ₩2,530 | ₩2,570 | ₩2,460 | ₩2,530 | 0.00% | 79만 |
|---|
| 2026.06.04 | ₩2,550 | ₩2,660 | ₩2,535 | ₩2,600 | +1.96% | 75.2만 |
|---|
| 2026.06.02 | ₩2,485 | ₩2,615 | ₩2,420 | ₩2,595 | +4.43% | 103.5만 |
|---|
| 2026.06.01 | ₩2,660 | ₩2,670 | ₩2,530 | ₩2,550 | -4.14% | 126.1만 |
|---|
| 2026.05.29 | ₩2,730 | ₩2,930 | ₩2,560 | ₩2,830 | +3.66% | 399.3만 |
|---|
| 2026.05.28 | ₩2,680 | ₩2,695 | ₩2,460 | ₩2,575 | -3.92% | 131.3만 |
|---|
| 2026.05.27 | ₩2,830 | ₩2,845 | ₩2,680 | ₩2,700 | -4.59% | 108.8만 |
|---|
| 2026.05.26 | ₩3,000 | ₩3,070 | ₩2,820 | ₩2,870 | -4.33% | 172.3만 |
|---|
| 2026.05.22 | ₩2,885 | ₩2,950 | ₩2,795 | ₩2,905 | +0.69% | 142.6만 |
|---|
| 2026.05.21 | ₩2,770 | ₩2,985 | ₩2,725 | ₩2,750 | -0.72% | 307.9만 |
|---|
| 2026.05.20 | ₩2,665 | ₩2,670 | ₩2,515 | ₩2,560 | -3.94% | 76만 |
|---|
| 2026.05.19 | ₩2,660 | ₩2,745 | ₩2,575 | ₩2,675 | +0.56% | 106.7만 |
|---|
| 2026.05.18 | ₩2,715 | ₩2,755 | ₩2,570 | ₩2,650 | -2.39% | 179.2만 |
|---|
| 2026.05.15 | ₩3,055 | ₩3,065 | ₩2,775 | ₩2,835 | -7.20% | 241.8만 |
|---|
| 2026.05.14 | ₩3,000 | ₩3,060 | ₩2,910 | ₩2,950 | -1.67% | 198.6만 |
|---|
| 2026.05.13 | ₩3,020 | ₩3,040 | ₩2,940 | ₩3,000 | -0.66% | 151.5만 |
|---|
| 2026.05.12 | ₩3,180 | ₩3,305 | ₩3,030 | ₩3,085 | -2.99% | 372.5만 |
|---|
| 2026.05.11 | ₩3,455 | ₩3,465 | ₩3,235 | ₩3,235 | -6.37% | 430.6만 |
|---|
| 2026.05.08 | ₩3,605 | ₩3,665 | ₩3,410 | ₩3,600 | -0.14% | 958.7만 |
|---|
| 2026.05.07 | ₩3,415 | ₩4,045 | ₩3,235 | ₩3,860 | +13.03% | 5650.5만 |
|---|
| 2026.05.06 | ₩3,145 | ₩3,195 | ₩3,070 | ₩3,115 | -0.95% | 203.3만 |
|---|
| 2026.05.04 | ₩3,110 | ₩3,150 | ₩3,035 | ₩3,080 | -0.96% | 149.7만 |
|---|
| 2026.04.30 | ₩3,130 | ₩3,160 | ₩3,070 | ₩3,110 | -0.64% | 116.7만 |
|---|
| 2026.04.29 | ₩3,155 | ₩3,165 | ₩3,100 | ₩3,150 | -0.16% | 118.1만 |
|---|
| 2026.04.28 | ₩3,230 | ₩3,460 | ₩3,140 | ₩3,145 | -2.63% | 420.8만 |
|---|
| 2026.04.27 | ₩3,280 | ₩3,355 | ₩3,125 | ₩3,185 | -2.90% | 290.6만 |
|---|
| 2026.04.24 | ₩3,430 | ₩3,470 | ₩3,320 | ₩3,360 | -2.04% | 201.4만 |
|---|
| 2026.04.23 | ₩3,560 | ₩3,665 | ₩3,415 | ₩3,440 | -3.37% | 352.4만 |
|---|
| 2026.04.22 | ₩3,360 | ₩3,800 | ₩3,260 | ₩3,560 | +5.95% | 1174.1만 |
|---|
| 2026.04.21 | ₩3,230 | ₩3,820 | ₩3,190 | ₩3,490 | +8.05% | 2685.3만 |
|---|
| 2026.04.20 | ₩3,130 | ₩3,270 | ₩3,045 | ₩3,145 | +0.48% | 299.6만 |
|---|
| 2026.04.17 | ₩3,015 | ₩3,570 | ₩2,950 | ₩3,280 | +8.79% | 1852.6만 |
|---|
| 2026.04.16 | ₩3,310 | ₩3,380 | ₩2,965 | ₩3,025 | -8.61% | 531.8만 |
|---|
| 2026.04.15 | ₩3,270 | ₩3,345 | ₩3,270 | ₩3,295 | +0.76% | 277.2만 |
|---|
| 2026.04.14 | ₩3,060 | ₩3,160 | ₩3,020 | ₩3,160 | +3.27% | 269.9만 |
|---|
| 2026.04.13 | ₩2,870 | ₩3,005 | ₩2,870 | ₩3,005 | +4.70% | 184.7만 |
|---|
| 2026.04.10 | ₩3,145 | ₩3,290 | ₩2,960 | ₩3,030 | -3.66% | 985.2만 |
|---|
| 2026.04.09 | ₩2,455 | ₩3,425 | ₩2,455 | ₩2,945 | +19.96% | 5108만 |
|---|
| 2026.04.08 | ₩2,195 | ₩2,700 | ₩2,150 | ₩2,700 | +23.01% | 1800만 |
|---|
| 2026.04.07 | ₩2,170 | ₩2,170 | ₩2,040 | ₩2,080 | -4.15% | 122만 |
|---|
| 2026.04.06 | ₩2,050 | ₩2,145 | ₩1,990 | ₩2,125 | +3.66% | 141.3만 |
|---|
| 2026.04.03 | ₩1,941 | ₩2,025 | ₩1,941 | ₩2,000 | +3.04% | 34.9만 |
|---|
| 2026.04.02 | ₩2,050 | ₩2,070 | ₩1,903 | ₩1,922 | -6.24% | 72.6만 |
|---|
| 2026.04.01 | ₩1,887 | ₩2,045 | ₩1,887 | ₩2,035 | +7.84% | 122.3만 |
|---|
| 2026.03.31 | ₩1,880 | ₩1,909 | ₩1,840 | ₩1,841 | -2.07% | 23만 |
|---|
| 2026.03.30 | ₩1,877 | ₩1,892 | ₩1,846 | ₩1,887 | +0.53% | 23.4만 |
|---|
| 2026.03.27 | ₩1,911 | ₩1,920 | ₩1,872 | ₩1,911 | 0.00% | 26.4만 |
|---|
| 2026.03.26 | ₩2,035 | ₩2,035 | ₩1,915 | ₩1,920 | -5.65% | 34.9만 |
|---|
| 2026.03.25 | ₩2,000 | ₩2,050 | ₩1,977 | ₩2,035 | +1.75% | 42.3만 |
|---|
| 2026.03.24 | ₩1,932 | ₩1,995 | ₩1,926 | ₩1,988 | +2.90% | 64.7만 |
|---|
| 2026.03.23 | ₩1,950 | ₩1,963 | ₩1,898 | ₩1,906 | -2.26% | 44만 |
|---|
| 2026.03.20 | ₩1,876 | ₩1,982 | ₩1,873 | ₩1,970 | +5.01% | 77.1만 |
|---|
| 2026.03.19 | ₩1,873 | ₩1,882 | ₩1,845 | ₩1,872 | -0.05% | 17.4만 |
|---|
| 2026.03.18 | ₩1,893 | ₩1,903 | ₩1,870 | ₩1,889 | -0.21% | 28.2만 |
|---|
| 2026.03.17 | ₩1,878 | ₩1,909 | ₩1,878 | ₩1,891 | +0.69% | 25.3만 |
|---|
| 2026.03.16 | ₩1,917 | ₩1,917 | ₩1,863 | ₩1,872 | -2.35% | 21.4만 |
|---|
| 2026.03.13 | ₩1,871 | ₩1,940 | ₩1,851 | ₩1,917 | +2.46% | 35.9만 |
|---|
| 2026.03.12 | ₩1,831 | ₩1,900 | ₩1,819 | ₩1,898 | +3.66% | 34.7만 |
|---|
| 2026.03.11 | ₩1,835 | ₩1,867 | ₩1,810 | ₩1,831 | -0.22% | 44.3만 |
|---|
| 2026.03.10 | ₩1,802 | ₩1,838 | ₩1,782 | ₩1,835 | +1.83% | 24만 |
|---|
| 2026.03.09 | ₩1,749 | ₩1,770 | ₩1,710 | ₩1,754 | +0.29% | 29.2만 |
|---|
| 2026.03.06 | ₩1,791 | ₩1,816 | ₩1,749 | ₩1,802 | +0.61% | 30.6만 |
|---|
| 2026.03.05 | ₩1,800 | ₩1,831 | ₩1,770 | ₩1,809 | +0.50% | 53.5만 |
|---|
| 2026.03.04 | ₩1,850 | ₩1,884 | ₩1,680 | ₩1,695 | -8.38% | 88.4만 |
|---|
| 2026.03.03 | ₩1,875 | ₩1,940 | ₩1,869 | ₩1,885 | +0.53% | 59.8만 |
|---|
| 2026.02.27 | ₩1,898 | ₩1,934 | ₩1,892 | ₩1,898 | 0.00% | 34.6만 |
|---|
| 2026.02.26 | ₩1,939 | ₩1,949 | ₩1,899 | ₩1,906 | -1.70% | 53.8만 |
|---|
| 2026.02.25 | ₩2,045 | ₩2,045 | ₩1,941 | ₩1,945 | -4.89% | 75.9만 |
|---|
| 2026.02.24 | ₩2,000 | ₩2,040 | ₩1,970 | ₩2,030 | +1.50% | 70.3만 |
|---|
| 2026.02.23 | ₩1,962 | ₩2,050 | ₩1,930 | ₩2,000 | +1.94% | 170.6만 |
|---|
| 2026.02.20 | ₩1,815 | ₩2,080 | ₩1,790 | ₩1,924 | +6.01% | 558.9만 |
|---|
| 2026.02.19 | ₩1,814 | ₩1,824 | ₩1,765 | ₩1,814 | 0.00% | 41.3만 |
|---|
| 2026.02.13 | ₩1,810 | ₩1,825 | ₩1,787 | ₩1,814 | +0.22% | 29.6만 |
|---|
| 2026.02.12 | ₩1,804 | ₩1,829 | ₩1,800 | ₩1,810 | +0.33% | 26.8만 |
|---|
| 2026.02.11 | ₩1,759 | ₩1,808 | ₩1,757 | ₩1,803 | +2.50% | 36.9만 |
|---|
| 2026.02.10 | ₩1,755 | ₩1,770 | ₩1,738 | ₩1,757 | +0.11% | 18.3만 |
|---|
| 2026.02.09 | ₩1,777 | ₩1,790 | ₩1,736 | ₩1,755 | -1.24% | 40.6만 |
|---|
| 2026.02.06 | ₩1,755 | ₩1,778 | ₩1,715 | ₩1,772 | +0.97% | 45.8만 |
|---|
| 2026.02.05 | ₩1,773 | ₩1,793 | ₩1,741 | ₩1,773 | 0.00% | 34.3만 |
|---|
| 2026.02.04 | ₩1,770 | ₩1,777 | ₩1,728 | ₩1,776 | +0.34% | 41.6만 |
|---|
| 2026.02.03 | ₩1,688 | ₩1,795 | ₩1,687 | ₩1,784 | +5.69% | 63.8만 |
|---|
| 2026.02.02 | ₩1,685 | ₩1,700 | ₩1,662 | ₩1,671 | -0.83% | 26.4만 |
|---|
| 2026.01.30 | ₩1,727 | ₩1,729 | ₩1,673 | ₩1,685 | -2.43% | 42.6만 |
|---|
| 2026.01.29 | ₩1,716 | ₩1,730 | ₩1,701 | ₩1,727 | +0.64% | 24.1만 |
|---|
| 2026.01.28 | ₩1,722 | ₩1,732 | ₩1,707 | ₩1,715 | -0.41% | 38.9만 |
|---|
| 2026.01.27 | ₩1,768 | ₩1,768 | ₩1,716 | ₩1,720 | -2.71% | 44.3만 |
|---|
| 2026.01.26 | ₩1,789 | ₩1,789 | ₩1,747 | ₩1,769 | -1.12% | 26.4만 |
|---|
| 2026.01.23 | ₩1,740 | ₩1,783 | ₩1,733 | ₩1,780 | +2.30% | 43.1만 |
|---|
| 2026.01.22 | ₩1,705 | ₩1,735 | ₩1,705 | ₩1,727 | +1.29% | 17.9만 |
|---|
| 2026.01.21 | ₩1,730 | ₩1,731 | ₩1,694 | ₩1,703 | -1.56% | 17.1만 |
|---|
| 2026.01.20 | ₩1,697 | ₩1,736 | ₩1,694 | ₩1,731 | +2.00% | 20.3만 |
|---|
| 2026.01.19 | ₩1,684 | ₩1,727 | ₩1,681 | ₩1,708 | +1.43% | 27.7만 |
|---|
| 2026.01.16 | ₩1,682 | ₩1,690 | ₩1,673 | ₩1,681 | -0.06% | 9.5만 |
|---|
| 2026.01.15 | ₩1,690 | ₩1,690 | ₩1,669 | ₩1,682 | -0.47% | 18.5만 |
|---|
| 2026.01.14 | ₩1,676 | ₩1,688 | ₩1,662 | ₩1,682 | +0.36% | 13.3만 |
|---|
| 2026.01.13 | ₩1,664 | ₩1,675 | ₩1,650 | ₩1,673 | +0.54% | 16.1만 |
|---|
| 2026.01.12 | ₩1,669 | ₩1,678 | ₩1,646 | ₩1,664 | -0.30% | 14.9만 |
|---|
| 2026.01.09 | ₩1,631 | ₩1,660 | ₩1,630 | ₩1,660 | +1.78% | 11.2만 |
|---|
| 2026.01.08 | ₩1,660 | ₩1,668 | ₩1,631 | ₩1,631 | -1.75% | 22.2만 |
|---|
| 2026.01.07 | ₩1,675 | ₩1,688 | ₩1,655 | ₩1,660 | -0.90% | 13.5만 |
|---|
| 2026.01.06 | ₩1,690 | ₩1,696 | ₩1,670 | ₩1,675 | -0.89% | 20.9만 |
|---|
| 2026.01.05 | ₩1,689 | ₩1,695 | ₩1,670 | ₩1,690 | +0.06% | 13.7만 |
|---|
| 2026.01.02 | ₩1,648 | ₩1,689 | ₩1,648 | ₩1,680 | +1.94% | 18.4만 |
|---|
| 2025.12.30 | ₩1,695 | ₩1,695 | ₩1,646 | ₩1,646 | -2.89% | 54.2만 |
|---|
| 2025.12.29 | ₩1,711 | ₩1,714 | ₩1,686 | ₩1,695 | -0.94% | 41.2만 |
|---|
| 2025.12.26 | ₩1,702 | ₩1,717 | ₩1,668 | ₩1,668 | -2.00% | 71.5만 |
|---|
| 2025.12.24 | ₩1,706 | ₩1,725 | ₩1,694 | ₩1,701 | -0.29% | 13.3만 |
|---|
| 2025.12.23 | ₩1,730 | ₩1,753 | ₩1,699 | ₩1,705 | -1.45% | 16.5만 |
|---|
| 2025.12.22 | ₩1,752 | ₩1,772 | ₩1,728 | ₩1,729 | -1.31% | 35.2만 |
|---|
| 2025.12.19 | ₩1,772 | ₩1,800 | ₩1,750 | ₩1,758 | -0.79% | 29.6만 |
|---|
| 2025.12.18 | ₩1,786 | ₩1,794 | ₩1,757 | ₩1,758 | -1.57% | 10.2만 |
|---|
| 2025.12.17 | ₩1,803 | ₩1,811 | ₩1,780 | ₩1,786 | -0.94% | 9.5만 |
|---|
| 2025.12.16 | ₩1,838 | ₩1,838 | ₩1,798 | ₩1,798 | -2.18% | 7.9만 |
|---|
| 2025.12.15 | ₩1,835 | ₩1,838 | ₩1,812 | ₩1,838 | +0.16% | 4.2만 |
|---|
| 2025.12.12 | ₩1,812 | ₩1,853 | ₩1,812 | ₩1,843 | +1.71% | 18.1만 |
|---|
| 2025.12.11 | ₩1,808 | ₩1,816 | ₩1,800 | ₩1,812 | +0.22% | 9.3만 |
|---|
| 2025.12.10 | ₩1,790 | ₩1,816 | ₩1,781 | ₩1,808 | +1.01% | 7만 |
|---|
| 2025.12.09 | ₩1,798 | ₩1,799 | ₩1,758 | ₩1,790 | -0.44% | 5만 |
|---|
| 2025.12.08 | ₩1,819 | ₩1,819 | ₩1,790 | ₩1,798 | -1.15% | 5.3만 |
|---|
| 2025.12.05 | ₩1,789 | ₩1,817 | ₩1,788 | ₩1,815 | +1.45% | 8.5만 |
|---|
| 2025.12.04 | ₩1,815 | ₩1,817 | ₩1,780 | ₩1,798 | -0.94% | 7.2만 |
|---|
| 2025.12.03 | ₩1,817 | ₩1,825 | ₩1,812 | ₩1,818 | +0.06% | 6.2만 |
|---|
| 2025.12.02 | ₩1,817 | ₩1,819 | ₩1,805 | ₩1,817 | 0.00% | 6.9만 |
|---|
| 2025.12.01 | ₩1,814 | ₩1,825 | ₩1,791 | ₩1,817 | +0.17% | 6만 |
|---|
| 2025.11.28 | ₩1,796 | ₩1,817 | ₩1,789 | ₩1,814 | +1.00% | 11만 |
|---|
| 2025.11.27 | ₩1,815 | ₩1,820 | ₩1,790 | ₩1,796 | -1.05% | 8.6만 |
|---|
| 2025.11.26 | ₩1,797 | ₩1,821 | ₩1,791 | ₩1,810 | +0.72% | 17.2만 |
|---|
| 2025.11.25 | ₩1,781 | ₩1,841 | ₩1,750 | ₩1,785 | +0.22% | 18.4만 |
|---|
| 2025.11.24 | ₩1,737 | ₩1,795 | ₩1,735 | ₩1,779 | +2.42% | 49.5만 |
|---|
| 2025.11.21 | ₩1,713 | ₩1,727 | ₩1,680 | ₩1,719 | +0.35% | 9.5만 |
|---|
| 2025.11.20 | ₩1,664 | ₩1,709 | ₩1,664 | ₩1,708 | +2.64% | 5.7만 |
|---|
| 2025.11.19 | ₩1,686 | ₩1,686 | ₩1,650 | ₩1,662 | -1.42% | 3.4만 |
|---|
| 2025.11.18 | ₩1,696 | ₩1,696 | ₩1,658 | ₩1,672 | -1.42% | 5만 |
|---|
| 2025.11.17 | ₩1,701 | ₩1,702 | ₩1,678 | ₩1,697 | -0.24% | 4.4만 |
|---|
| 2025.11.14 | ₩1,703 | ₩1,722 | ₩1,690 | ₩1,701 | -0.12% | 8만 |
|---|
| 2025.11.13 | ₩1,714 | ₩1,720 | ₩1,700 | ₩1,720 | +0.35% | 5.2만 |
|---|
| 2025.11.12 | ₩1,699 | ₩1,719 | ₩1,686 | ₩1,714 | +0.88% | 5.3만 |
|---|
| 2025.11.11 | ₩1,686 | ₩1,703 | ₩1,686 | ₩1,698 | +0.71% | 5.8만 |
|---|
| 2025.11.10 | ₩1,673 | ₩1,695 | ₩1,673 | ₩1,693 | +1.20% | 9.2만 |
|---|
| 2025.11.07 | ₩1,674 | ₩1,689 | ₩1,652 | ₩1,676 | +0.12% | 7.6만 |
|---|
| 2025.11.06 | ₩1,679 | ₩1,697 | ₩1,670 | ₩1,691 | +0.71% | 3.9만 |
|---|
| 2025.11.05 | ₩1,690 | ₩1,698 | ₩1,630 | ₩1,679 | -0.65% | 14만 |
|---|
| 2025.11.04 | ₩1,705 | ₩1,720 | ₩1,695 | ₩1,696 | -0.53% | 13만 |
|---|
| 2025.11.03 | ₩1,721 | ₩1,738 | ₩1,710 | ₩1,710 | -0.64% | 11.7만 |
|---|
| 2025.10.31 | ₩1,744 | ₩1,752 | ₩1,731 | ₩1,731 | -0.75% | 5.7만 |
|---|
| 2025.10.30 | ₩1,777 | ₩1,777 | ₩1,739 | ₩1,744 | -1.86% | 21.7만 |
|---|
| 2025.10.29 | ₩1,780 | ₩1,785 | ₩1,772 | ₩1,777 | -0.17% | 6.9만 |
|---|
| 2025.10.28 | ₩1,772 | ₩1,792 | ₩1,768 | ₩1,780 | +0.45% | 9.5만 |
|---|
| 2025.10.27 | ₩1,793 | ₩1,796 | ₩1,780 | ₩1,785 | -0.45% | 10.8만 |
|---|
| 2025.10.24 | ₩1,797 | ₩1,806 | ₩1,782 | ₩1,793 | -0.22% | 8.8만 |
|---|
| 2025.10.23 | ₩1,817 | ₩1,817 | ₩1,794 | ₩1,795 | -1.21% | 8.6만 |
|---|
| 2025.10.22 | ₩1,795 | ₩1,818 | ₩1,778 | ₩1,818 | +1.28% | 11.6만 |
|---|
| 2025.10.21 | ₩1,816 | ₩1,825 | ₩1,791 | ₩1,795 | -1.16% | 11.4만 |
|---|
| 2025.10.20 | ₩1,811 | ₩1,824 | ₩1,783 | ₩1,817 | +0.33% | 9.1만 |
|---|
| 2025.10.17 | ₩1,818 | ₩1,847 | ₩1,810 | ₩1,811 | -0.39% | 16.4만 |
|---|
| 2025.10.16 | ₩1,811 | ₩1,823 | ₩1,799 | ₩1,802 | -0.50% | 8.5만 |
|---|
| 2025.10.15 | ₩1,786 | ₩1,831 | ₩1,786 | ₩1,818 | +1.79% | 9.9만 |
|---|
| 2025.10.14 | ₩1,771 | ₩1,796 | ₩1,763 | ₩1,787 | +0.90% | 11만 |
|---|
| 2025.10.13 | ₩1,792 | ₩1,792 | ₩1,726 | ₩1,771 | -1.17% | 12.7만 |
|---|
| 2025.10.10 | ₩1,811 | ₩1,820 | ₩1,794 | ₩1,795 | -0.88% | 6만 |
|---|