시장 데이터를 불러오는 중
전체 종목
삼목에스폼 과거 주가
018310.KQ · KOSDAQ
주요 제품·사업: 갱폼,알루미늄폼,특수폼,알루미늄압출재
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
018310.KQ · KOSDAQ
주요 제품·사업: 갱폼,알루미늄폼,특수폼,알루미늄압출재
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,950 | ₩15,130 | ₩14,880 | ₩15,040 | +0.60% | 7.2천 |
| 2026.10.07 | ₩14,980 | ₩15,200 | ₩14,880 | ₩14,900 | -0.53% | 1.5만 |
| 2026.10.06 | ₩15,060 | ₩15,110 | ₩14,860 | ₩14,960 | -0.66% | 8.9천 |
| 2026.10.02 | ₩15,190 | ₩15,240 | ₩14,890 | ₩15,140 | -0.33% | 9천 |
| 2026.10.01 | ₩14,650 | ₩15,200 | ₩14,650 | ₩15,190 | +3.69% | 8.3천 |
| 2026.09.30 | ₩14,740 | ₩14,900 | ₩14,680 | ₩14,890 | +1.02% | 9.9천 |
| 2026.09.29 | ₩14,420 | ₩14,700 | ₩14,420 | ₩14,700 | +1.94% | 9.7천 |
| 2026.09.28 | ₩14,410 | ₩14,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,400 |
| ₩14,470 |
| +0.42% |
| 1.1만 |
| 2026.09.23 | ₩14,630 | ₩14,660 | ₩14,450 | ₩14,470 | -1.09% | 1.2만 |
|---|
| 2026.09.22 | ₩14,770 | ₩14,900 | ₩14,480 | ₩14,720 | -0.34% | 1.2만 |
|---|
| 2026.09.21 | ₩14,780 | ₩14,780 | ₩14,490 | ₩14,700 | -0.54% | 9.2천 |
|---|
| 2026.09.18 | ₩14,800 | ₩14,800 | ₩14,500 | ₩14,590 | -1.42% | 1.1만 |
|---|
| 2026.09.17 | ₩14,820 | ₩14,820 | ₩14,650 | ₩14,760 | -0.40% | 1.3만 |
|---|
| 2026.09.16 | ₩14,600 | ₩14,780 | ₩14,400 | ₩14,740 | +0.96% | 2만 |
|---|
| 2026.09.15 | ₩14,710 | ₩14,820 | ₩14,350 | ₩14,350 | -2.45% | 1.8만 |
|---|
| 2026.09.14 | ₩14,480 | ₩14,620 | ₩14,320 | ₩14,510 | +0.21% | 1.3만 |
|---|
| 2026.09.11 | ₩14,390 | ₩14,740 | ₩14,200 | ₩14,480 | +0.63% | 2.1만 |
|---|
| 2026.09.10 | ₩14,320 | ₩14,400 | ₩14,150 | ₩14,290 | -0.21% | 2.9만 |
|---|
| 2026.09.09 | ₩15,450 | ₩15,450 | ₩14,300 | ₩14,320 | -7.31% | 9.8만 |
|---|
| 2026.09.08 | ₩13,670 | ₩13,800 | ₩13,580 | ₩13,680 | +0.07% | 4.1천 |
|---|
| 2026.09.07 | ₩13,800 | ₩13,860 | ₩13,680 | ₩13,800 | 0.00% | 1.6천 |
|---|
| 2026.09.04 | ₩13,730 | ₩13,790 | ₩13,630 | ₩13,790 | +0.44% | 2.3천 |
|---|
| 2026.09.03 | ₩13,700 | ₩13,740 | ₩13,590 | ₩13,740 | +0.29% | 2.5천 |
|---|
| 2026.09.02 | ₩13,790 | ₩13,790 | ₩13,360 | ₩13,700 | -0.65% | 1만 |
|---|
| 2026.09.01 | ₩13,900 | ₩13,910 | ₩13,670 | ₩13,790 | -0.79% | 2.3천 |
|---|
| 2026.08.31 | ₩13,810 | ₩13,900 | ₩13,610 | ₩13,900 | +0.65% | 5천 |
|---|
| 2026.08.28 | ₩13,950 | ₩13,950 | ₩13,640 | ₩13,810 | -1.00% | 2.9천 |
|---|
| 2026.08.27 | ₩14,000 | ₩14,020 | ₩13,720 | ₩14,020 | +0.14% | 7.1천 |
|---|
| 2026.08.26 | ₩13,610 | ₩14,000 | ₩13,560 | ₩14,000 | +2.87% | 1.1만 |
|---|
| 2026.08.25 | ₩13,400 | ₩13,610 | ₩13,200 | ₩13,610 | +1.57% | 4.9천 |
|---|
| 2026.08.24 | ₩13,510 | ₩13,550 | ₩13,280 | ₩13,490 | -0.15% | 2.9천 |
|---|
| 2026.08.21 | ₩13,700 | ₩13,700 | ₩13,280 | ₩13,510 | -1.39% | 1만 |
|---|
| 2026.08.20 | ₩13,860 | ₩13,860 | ₩13,500 | ₩13,700 | -1.15% | 2.6만 |
|---|
| 2026.08.19 | ₩14,290 | ₩14,290 | ₩13,550 | ₩13,830 | -3.22% | 1만 |
|---|
| 2026.08.18 | ₩14,750 | ₩14,750 | ₩14,020 | ₩14,200 | -3.73% | 1.2만 |
|---|
| 2026.08.14 | ₩14,190 | ₩14,870 | ₩14,040 | ₩14,790 | +4.23% | 2만 |
|---|
| 2026.08.13 | ₩14,190 | ₩14,200 | ₩13,800 | ₩14,170 | -0.14% | 1.9만 |
|---|
| 2026.08.12 | ₩14,290 | ₩14,320 | ₩13,930 | ₩14,070 | -1.54% | 9.5천 |
|---|
| 2026.08.11 | ₩14,310 | ₩14,310 | ₩14,100 | ₩14,270 | -0.28% | 8.1천 |
|---|
| 2026.08.10 | ₩13,900 | ₩14,300 | ₩13,890 | ₩14,300 | +2.88% | 5.2천 |
|---|
| 2026.08.07 | ₩13,750 | ₩13,900 | ₩13,620 | ₩13,830 | +0.58% | 6천 |
|---|
| 2026.08.06 | ₩13,980 | ₩14,100 | ₩13,650 | ₩13,730 | -1.79% | 1.1만 |
|---|
| 2026.08.05 | ₩13,900 | ₩14,130 | ₩13,800 | ₩13,990 | +0.65% | 5.1천 |
|---|
| 2026.08.04 | ₩13,730 | ₩14,050 | ₩13,610 | ₩13,760 | +0.22% | 6.2천 |
|---|
| 2026.08.03 | ₩13,670 | ₩13,780 | ₩13,390 | ₩13,610 | -0.44% | 9천 |
|---|
| 2026.07.31 | ₩12,840 | ₩13,780 | ₩12,840 | ₩13,750 | +7.09% | 1.7만 |
|---|
| 2026.07.30 | ₩12,620 | ₩13,270 | ₩12,620 | ₩12,660 | +0.32% | 1.8만 |
|---|
| 2026.07.29 | ₩13,390 | ₩13,740 | ₩12,570 | ₩12,620 | -5.75% | 2.8만 |
|---|
| 2026.07.28 | ₩14,020 | ₩14,240 | ₩13,350 | ₩13,420 | -4.28% | 1.6만 |
|---|
| 2026.07.27 | ₩14,440 | ₩14,570 | ₩14,100 | ₩14,390 | -0.35% | 4.3천 |
|---|
| 2026.07.24 | ₩14,480 | ₩14,660 | ₩14,330 | ₩14,330 | -1.04% | 3.5천 |
|---|
| 2026.07.23 | ₩13,900 | ₩14,490 | ₩13,900 | ₩14,480 | +4.17% | 7천 |
|---|
| 2026.07.22 | ₩13,930 | ₩14,020 | ₩13,790 | ₩13,830 | -0.72% | 5.4천 |
|---|
| 2026.07.21 | ₩14,000 | ₩14,020 | ₩13,650 | ₩13,930 | -0.50% | 5.1천 |
|---|
| 2026.07.20 | ₩14,200 | ₩14,200 | ₩13,700 | ₩13,700 | -3.52% | 4.7천 |
|---|
| 2026.07.16 | ₩14,060 | ₩14,200 | ₩13,790 | ₩14,200 | +1.00% | 7천 |
|---|
| 2026.07.15 | ₩14,580 | ₩14,660 | ₩14,000 | ₩14,090 | -3.36% | 1.6만 |
|---|
| 2026.07.14 | ₩14,900 | ₩14,900 | ₩14,340 | ₩14,500 | -2.68% | 1만 |
|---|
| 2026.07.13 | ₩15,080 | ₩15,260 | ₩14,610 | ₩14,900 | -1.19% | 7.8천 |
|---|
| 2026.07.10 | ₩14,790 | ₩15,250 | ₩14,790 | ₩15,040 | +1.69% | 3.9천 |
|---|
| 2026.07.09 | ₩15,110 | ₩15,390 | ₩14,400 | ₩14,790 | -2.12% | 3.2만 |
|---|
| 2026.07.08 | ₩15,100 | ₩15,290 | ₩14,560 | ₩14,820 | -1.85% | 1.9만 |
|---|
| 2026.07.07 | ₩14,920 | ₩15,300 | ₩14,810 | ₩14,980 | +0.40% | 5천 |
|---|
| 2026.07.06 | ₩15,250 | ₩15,500 | ₩14,490 | ₩14,990 | -1.70% | 9.7천 |
|---|
| 2026.07.03 | ₩14,650 | ₩15,270 | ₩14,430 | ₩15,250 | +4.10% | 1.3만 |
|---|
| 2026.07.02 | ₩14,490 | ₩15,490 | ₩13,900 | ₩14,750 | +1.79% | 1.5만 |
|---|
| 2026.07.01 | ₩14,200 | ₩14,800 | ₩14,200 | ₩14,630 | +3.03% | 3.6천 |
|---|
| 2026.06.30 | ₩14,390 | ₩14,470 | ₩14,070 | ₩14,230 | -1.11% | 1.1만 |
|---|
| 2026.06.29 | ₩13,200 | ₩14,650 | ₩13,200 | ₩14,190 | +7.50% | 2.1만 |
|---|
| 2026.06.26 | ₩13,270 | ₩13,410 | ₩12,760 | ₩13,400 | +0.98% | 5.8만 |
|---|
| 2026.06.25 | ₩13,400 | ₩13,630 | ₩13,360 | ₩13,370 | -0.22% | 9.2천 |
|---|
| 2026.06.24 | ₩13,640 | ₩13,890 | ₩13,380 | ₩13,590 | -0.37% | 1.9만 |
|---|
| 2026.06.23 | ₩14,000 | ₩14,060 | ₩13,570 | ₩13,580 | -3.00% | 5.2만 |
|---|
| 2026.06.22 | ₩14,580 | ₩14,580 | ₩14,020 | ₩14,290 | -1.99% | 1만 |
|---|
| 2026.06.19 | ₩14,880 | ₩14,890 | ₩14,280 | ₩14,350 | -3.56% | 2.1만 |
|---|
| 2026.06.18 | ₩14,920 | ₩15,080 | ₩14,580 | ₩14,690 | -1.54% | 1.9만 |
|---|
| 2026.06.17 | ₩15,210 | ₩15,210 | ₩14,690 | ₩15,030 | -1.18% | 4.4만 |
|---|
| 2026.06.16 | ₩15,680 | ₩15,680 | ₩15,020 | ₩15,030 | -4.15% | 2.1만 |
|---|
| 2026.06.15 | ₩15,550 | ₩15,790 | ₩15,200 | ₩15,520 | -0.19% | 1.8만 |
|---|
| 2026.06.12 | ₩14,760 | ₩15,720 | ₩14,760 | ₩15,480 | +4.88% | 4.5만 |
|---|
| 2026.06.11 | ₩15,000 | ₩15,000 | ₩14,410 | ₩14,600 | -2.67% | 6.3만 |
|---|
| 2026.06.10 | ₩18,000 | ₩18,170 | ₩15,160 | ₩15,210 | -15.50% | 2.6천 |
|---|
| 2026.06.09 | ₩19,780 | ₩19,900 | ₩19,490 | ₩19,700 | -0.40% | 1.6만 |
|---|
| 2026.06.08 | ₩20,150 | ₩20,300 | ₩19,370 | ₩19,970 | -0.89% | 6.8천 |
|---|
| 2026.06.05 | ₩20,800 | ₩21,150 | ₩18,710 | ₩20,400 | -1.92% | 5.5만 |
|---|
| 2026.06.04 | ₩21,100 | ₩21,150 | ₩20,800 | ₩20,900 | -0.95% | 13.3만 |
|---|
| 2026.06.02 | ₩21,150 | ₩21,150 | ₩20,750 | ₩20,850 | -1.42% | 7.4만 |
|---|
| 2026.06.01 | ₩21,200 | ₩21,200 | ₩20,900 | ₩20,900 | -1.42% | 4.4만 |
|---|
| 2026.05.29 | ₩21,200 | ₩21,250 | ₩20,950 | ₩21,200 | 0.00% | 5.7만 |
|---|
| 2026.05.28 | ₩21,100 | ₩21,300 | ₩20,950 | ₩21,150 | +0.24% | 4.2만 |
|---|
| 2026.05.27 | ₩21,200 | ₩21,350 | ₩20,950 | ₩21,250 | +0.24% | 7.2만 |
|---|
| 2026.05.26 | ₩21,500 | ₩21,500 | ₩21,350 | ₩21,350 | -0.70% | 4만 |
|---|
| 2026.05.22 | ₩21,400 | ₩21,550 | ₩21,300 | ₩21,450 | +0.23% | 7.7만 |
|---|
| 2026.05.21 | ₩21,500 | ₩21,600 | ₩21,450 | ₩21,500 | 0.00% | 6만 |
|---|
| 2026.05.20 | ₩21,300 | ₩21,750 | ₩21,300 | ₩21,550 | +1.17% | 8.2만 |
|---|
| 2026.05.19 | ₩21,250 | ₩21,350 | ₩21,100 | ₩21,150 | -0.47% | 8만 |
|---|
| 2026.05.18 | ₩21,900 | ₩22,000 | ₩21,150 | ₩21,200 | -3.20% | 31.2만 |
|---|
| 2026.05.15 | ₩17,560 | ₩17,670 | ₩16,900 | ₩17,400 | -0.91% | 4.1만 |
|---|
| 2026.05.14 | ₩17,660 | ₩17,680 | ₩17,330 | ₩17,660 | 0.00% | 6.1천 |
|---|
| 2026.05.13 | ₩17,520 | ₩17,770 | ₩16,610 | ₩17,680 | +0.91% | 1.1만 |
|---|
| 2026.05.12 | ₩18,000 | ₩18,000 | ₩16,900 | ₩17,790 | -1.17% | 3.4만 |
|---|
| 2026.05.11 | ₩18,240 | ₩18,240 | ₩17,460 | ₩18,010 | -1.26% | 1.4만 |
|---|
| 2026.05.08 | ₩18,190 | ₩18,190 | ₩17,880 | ₩18,030 | -0.88% | 4.9천 |
|---|
| 2026.05.07 | ₩18,580 | ₩18,600 | ₩17,770 | ₩18,180 | -2.15% | 3.3만 |
|---|
| 2026.05.06 | ₩18,700 | ₩18,830 | ₩18,410 | ₩18,410 | -1.55% | 8.9천 |
|---|
| 2026.05.04 | ₩18,990 | ₩18,990 | ₩18,620 | ₩18,920 | -0.37% | 3.6천 |
|---|
| 2026.04.30 | ₩18,690 | ₩18,920 | ₩18,610 | ₩18,840 | +0.80% | 4.8천 |
|---|
| 2026.04.29 | ₩18,710 | ₩18,900 | ₩18,670 | ₩18,690 | -0.11% | 5.5천 |
|---|
| 2026.04.28 | ₩18,800 | ₩19,000 | ₩18,700 | ₩18,810 | +0.05% | 1.5만 |
|---|
| 2026.04.27 | ₩18,780 | ₩18,840 | ₩18,600 | ₩18,790 | +0.05% | 5.8천 |
|---|
| 2026.04.24 | ₩18,730 | ₩18,730 | ₩18,460 | ₩18,690 | -0.21% | 6.8천 |
|---|
| 2026.04.23 | ₩18,610 | ₩18,630 | ₩18,500 | ₩18,630 | +0.11% | 3.9천 |
|---|
| 2026.04.22 | ₩18,720 | ₩18,730 | ₩18,390 | ₩18,730 | +0.05% | 1.4만 |
|---|
| 2026.04.21 | ₩18,990 | ₩19,140 | ₩18,470 | ₩18,620 | -1.95% | 1.6만 |
|---|
| 2026.04.20 | ₩19,020 | ₩19,120 | ₩18,900 | ₩18,940 | -0.42% | 8.7천 |
|---|
| 2026.04.17 | ₩19,980 | ₩19,990 | ₩18,990 | ₩19,020 | -4.80% | 8.2천 |
|---|
| 2026.04.16 | ₩19,080 | ₩19,170 | ₩18,920 | ₩19,030 | -0.26% | 7.5천 |
|---|
| 2026.04.15 | ₩18,830 | ₩19,100 | ₩18,700 | ₩18,920 | +0.48% | 1.2만 |
|---|
| 2026.04.14 | ₩18,940 | ₩19,190 | ₩18,350 | ₩18,700 | -1.27% | 3.9만 |
|---|
| 2026.04.13 | ₩18,880 | ₩19,300 | ₩18,500 | ₩18,920 | +0.21% | 1.8만 |
|---|
| 2026.04.10 | ₩18,680 | ₩19,100 | ₩18,540 | ₩19,020 | +1.82% | 1.7만 |
|---|
| 2026.04.09 | ₩18,940 | ₩19,120 | ₩18,370 | ₩18,400 | -2.85% | 1.5만 |
|---|
| 2026.04.08 | ₩18,570 | ₩19,000 | ₩18,500 | ₩18,940 | +1.99% | 1.2만 |
|---|
| 2026.04.07 | ₩18,600 | ₩18,690 | ₩18,010 | ₩18,540 | -0.32% | 5.8천 |
|---|
| 2026.04.06 | ₩18,610 | ₩18,620 | ₩18,280 | ₩18,600 | -0.05% | 3.8천 |
|---|
| 2026.04.03 | ₩18,650 | ₩18,740 | ₩18,410 | ₩18,630 | -0.11% | 4.9천 |
|---|
| 2026.04.02 | ₩18,890 | ₩18,950 | ₩18,470 | ₩18,650 | -1.27% | 5.5천 |
|---|
| 2026.04.01 | ₩18,610 | ₩18,880 | ₩18,610 | ₩18,670 | +0.32% | 3.4천 |
|---|
| 2026.03.31 | ₩18,630 | ₩18,970 | ₩18,460 | ₩18,580 | -0.27% | 1.4만 |
|---|
| 2026.03.30 | ₩18,580 | ₩18,630 | ₩18,240 | ₩18,590 | +0.05% | 7.3천 |
|---|
| 2026.03.27 | ₩18,700 | ₩18,700 | ₩18,300 | ₩18,640 | -0.32% | 1만 |
|---|
| 2026.03.26 | ₩18,710 | ₩18,770 | ₩18,300 | ₩18,770 | +0.32% | 5.5천 |
|---|
| 2026.03.25 | ₩18,940 | ₩18,940 | ₩18,220 | ₩18,710 | -1.21% | 9천 |
|---|
| 2026.03.24 | ₩19,190 | ₩19,190 | ₩18,410 | ₩18,600 | -3.07% | 6.8천 |
|---|
| 2026.03.23 | ₩19,500 | ₩19,600 | ₩18,840 | ₩18,840 | -3.38% | 7천 |
|---|
| 2026.03.20 | ₩18,300 | ₩19,820 | ₩18,010 | ₩19,600 | +7.10% | 2.6만 |
|---|
| 2026.03.19 | ₩18,300 | ₩18,380 | ₩18,000 | ₩18,270 | -0.16% | 2만 |
|---|
| 2026.03.18 | ₩18,690 | ₩18,700 | ₩18,240 | ₩18,300 | -2.09% | 1.7만 |
|---|
| 2026.03.17 | ₩18,900 | ₩18,970 | ₩18,580 | ₩18,590 | -1.64% | 4.5천 |
|---|
| 2026.03.16 | ₩18,800 | ₩18,990 | ₩18,620 | ₩18,990 | +1.01% | 6.3천 |
|---|
| 2026.03.13 | ₩18,780 | ₩18,950 | ₩18,560 | ₩18,950 | +0.91% | 5.3천 |
|---|
| 2026.03.12 | ₩18,830 | ₩18,830 | ₩18,600 | ₩18,800 | -0.16% | 5.7천 |
|---|
| 2026.03.11 | ₩18,500 | ₩18,960 | ₩18,500 | ₩18,840 | +1.84% | 6.2천 |
|---|
| 2026.03.10 | ₩18,050 | ₩18,490 | ₩17,950 | ₩18,490 | +2.44% | 1.5만 |
|---|
| 2026.03.09 | ₩18,200 | ₩18,200 | ₩17,550 | ₩17,870 | -1.81% | 1.9만 |
|---|
| 2026.03.06 | ₩18,280 | ₩18,520 | ₩17,940 | ₩18,380 | +0.55% | 2.5만 |
|---|
| 2026.03.05 | ₩18,400 | ₩18,780 | ₩18,200 | ₩18,330 | -0.38% | 2.9만 |
|---|
| 2026.03.04 | ₩19,210 | ₩19,310 | ₩17,850 | ₩17,890 | -6.87% | 5.7만 |
|---|
| 2026.03.03 | ₩19,800 | ₩19,920 | ₩19,380 | ₩19,380 | -2.12% | 1.6만 |
|---|
| 2026.02.27 | ₩19,860 | ₩19,990 | ₩19,740 | ₩19,940 | +0.40% | 8.7천 |
|---|
| 2026.02.26 | ₩20,300 | ₩20,400 | ₩19,730 | ₩19,740 | -2.76% | 2만 |
|---|
| 2026.02.25 | ₩20,450 | ₩20,550 | ₩20,150 | ₩20,350 | -0.49% | 6.3천 |
|---|
| 2026.02.24 | ₩20,500 | ₩20,750 | ₩20,350 | ₩20,350 | -0.73% | 1.1만 |
|---|
| 2026.02.23 | ₩20,500 | ₩20,850 | ₩20,350 | ₩20,650 | +0.73% | 1.3만 |
|---|
| 2026.02.20 | ₩20,300 | ₩20,600 | ₩19,940 | ₩20,400 | +0.49% | 1.5만 |
|---|
| 2026.02.19 | ₩20,100 | ₩20,350 | ₩20,050 | ₩20,300 | +1.00% | 1.1만 |
|---|
| 2026.02.13 | ₩20,600 | ₩20,600 | ₩19,980 | ₩20,050 | -2.67% | 1.3만 |
|---|
| 2026.02.12 | ₩20,550 | ₩20,800 | ₩20,300 | ₩20,550 | 0.00% | 7.9천 |
|---|
| 2026.02.11 | ₩20,700 | ₩20,750 | ₩20,200 | ₩20,650 | -0.24% | 3.8천 |
|---|
| 2026.02.10 | ₩20,450 | ₩20,650 | ₩20,250 | ₩20,550 | +0.49% | 8.7천 |
|---|
| 2026.02.09 | ₩20,800 | ₩20,800 | ₩20,250 | ₩20,400 | -1.92% | 8.2천 |
|---|
| 2026.02.06 | ₩20,600 | ₩20,750 | ₩20,050 | ₩20,600 | 0.00% | 1.1만 |
|---|
| 2026.02.05 | ₩19,830 | ₩21,500 | ₩19,600 | ₩20,950 | +5.65% | 7.3만 |
|---|
| 2026.02.04 | ₩19,410 | ₩19,800 | ₩19,390 | ₩19,780 | +1.91% | 1.4만 |
|---|
| 2026.02.03 | ₩19,500 | ₩19,600 | ₩19,190 | ₩19,410 | -0.46% | 2.6만 |
|---|
| 2026.02.02 | ₩19,760 | ₩19,760 | ₩19,170 | ₩19,350 | -2.07% | 1.4만 |
|---|
| 2026.01.30 | ₩19,700 | ₩19,880 | ₩19,560 | ₩19,760 | +0.30% | 1.5만 |
|---|
| 2026.01.29 | ₩19,390 | ₩19,700 | ₩19,300 | ₩19,700 | +1.60% | 9.9천 |
|---|
| 2026.01.28 | ₩19,450 | ₩19,450 | ₩19,010 | ₩19,390 | -0.31% | 8.8천 |
|---|
| 2026.01.27 | ₩19,700 | ₩19,780 | ₩19,430 | ₩19,450 | -1.27% | 7.5천 |
|---|
| 2026.01.26 | ₩19,370 | ₩19,780 | ₩19,370 | ₩19,770 | +2.07% | 1만 |
|---|
| 2026.01.23 | ₩19,120 | ₩19,370 | ₩19,030 | ₩19,360 | +1.26% | 9.5천 |
|---|
| 2026.01.22 | ₩19,100 | ₩19,160 | ₩18,940 | ₩19,120 | +0.10% | 4.8천 |
|---|
| 2026.01.21 | ₩19,190 | ₩19,200 | ₩18,860 | ₩19,170 | -0.10% | 1만 |
|---|
| 2026.01.20 | ₩19,210 | ₩19,370 | ₩19,130 | ₩19,240 | +0.16% | 1만 |
|---|
| 2026.01.19 | ₩19,200 | ₩19,200 | ₩18,910 | ₩19,170 | -0.16% | 9천 |
|---|
| 2026.01.16 | ₩19,090 | ₩19,180 | ₩19,050 | ₩19,170 | +0.42% | 5.6천 |
|---|
| 2026.01.15 | ₩19,190 | ₩19,190 | ₩19,000 | ₩19,160 | -0.16% | 5천 |
|---|
| 2026.01.14 | ₩19,200 | ₩19,200 | ₩18,990 | ₩19,200 | 0.00% | 6.2천 |
|---|
| 2026.01.13 | ₩19,170 | ₩19,250 | ₩18,840 | ₩19,200 | +0.16% | 9.4천 |
|---|
| 2026.01.12 | ₩19,180 | ₩19,600 | ₩19,080 | ₩19,180 | 0.00% | 5.6천 |
|---|
| 2026.01.09 | ₩19,100 | ₩19,490 | ₩19,100 | ₩19,180 | +0.42% | 3.6천 |
|---|
| 2026.01.08 | ₩19,300 | ₩19,480 | ₩19,090 | ₩19,290 | -0.05% | 4.1천 |
|---|
| 2026.01.07 | ₩19,510 | ₩19,870 | ₩18,340 | ₩19,280 | -1.18% | 5.5천 |
|---|
| 2026.01.06 | ₩19,740 | ₩19,900 | ₩19,510 | ₩19,510 | -1.17% | 4천 |
|---|
| 2026.01.05 | ₩19,560 | ₩19,650 | ₩19,360 | ₩19,650 | +0.46% | 2.9천 |
|---|
| 2026.01.02 | ₩19,700 | ₩19,730 | ₩19,470 | ₩19,560 | -0.71% | 2천 |
|---|
| 2025.12.30 | ₩19,500 | ₩19,700 | ₩19,300 | ₩19,700 | +1.03% | 7.7천 |
|---|
| 2025.12.29 | ₩19,700 | ₩19,790 | ₩19,170 | ₩19,590 | -0.56% | 1.1만 |
|---|
| 2025.12.26 | ₩19,720 | ₩19,730 | ₩19,500 | ₩19,550 | -0.86% | 8.7천 |
|---|
| 2025.12.24 | ₩19,790 | ₩19,830 | ₩19,640 | ₩19,750 | -0.20% | 3.7천 |
|---|
| 2025.12.23 | ₩20,050 | ₩20,050 | ₩19,510 | ₩19,800 | -1.25% | 1.2만 |
|---|
| 2025.12.22 | ₩20,100 | ₩20,200 | ₩19,800 | ₩19,900 | -1.00% | 7.3천 |
|---|
| 2025.12.19 | ₩20,300 | ₩20,300 | ₩19,860 | ₩20,000 | -1.48% | 3.5천 |
|---|
| 2025.12.18 | ₩20,250 | ₩20,500 | ₩19,110 | ₩20,300 | +0.25% | 7천 |
|---|
| 2025.12.17 | ₩20,750 | ₩20,750 | ₩20,300 | ₩20,550 | -0.96% | 5.6천 |
|---|
| 2025.12.16 | ₩20,850 | ₩21,000 | ₩20,400 | ₩20,600 | -1.20% | 4.9천 |
|---|
| 2025.12.15 | ₩20,700 | ₩21,450 | ₩20,500 | ₩20,950 | +1.21% | 9.2천 |
|---|
| 2025.12.12 | ₩20,750 | ₩20,850 | ₩20,200 | ₩20,700 | -0.24% | 1.3만 |
|---|
| 2025.12.11 | ₩20,600 | ₩20,750 | ₩20,200 | ₩20,650 | +0.24% | 4.2천 |
|---|
| 2025.12.10 | ₩20,750 | ₩20,750 | ₩20,150 | ₩20,750 | 0.00% | 7.5천 |
|---|
| 2025.12.09 | ₩20,800 | ₩20,800 | ₩20,500 | ₩20,750 | -0.24% | 4.5천 |
|---|
| 2025.12.08 | ₩20,800 | ₩20,850 | ₩20,300 | ₩20,850 | +0.24% | 7.6천 |
|---|
| 2025.12.05 | ₩20,750 | ₩20,850 | ₩20,350 | ₩20,800 | +0.24% | 8.9천 |
|---|
| 2025.12.04 | ₩19,980 | ₩20,900 | ₩19,770 | ₩20,750 | +3.85% | 1.4만 |
|---|
| 2025.12.03 | ₩19,940 | ₩20,100 | ₩19,830 | ₩19,980 | +0.20% | 3.6천 |
|---|
| 2025.12.02 | ₩20,000 | ₩20,150 | ₩19,700 | ₩19,930 | -0.35% | 5.3천 |
|---|
| 2025.12.01 | ₩19,910 | ₩20,050 | ₩19,680 | ₩19,900 | -0.05% | 3.9천 |
|---|
| 2025.11.28 | ₩19,810 | ₩20,300 | ₩19,730 | ₩19,910 | +0.50% | 4.9천 |
|---|
| 2025.11.27 | ₩19,820 | ₩19,950 | ₩19,600 | ₩19,800 | -0.10% | 6.6천 |
|---|
| 2025.11.26 | ₩19,890 | ₩19,920 | ₩19,700 | ₩19,810 | -0.40% | 5.4천 |
|---|
| 2025.11.25 | ₩19,900 | ₩19,990 | ₩19,630 | ₩19,700 | -1.01% | 5.9천 |
|---|
| 2025.11.24 | ₩19,800 | ₩20,100 | ₩19,510 | ₩19,860 | +0.30% | 5.8천 |
|---|
| 2025.11.21 | ₩19,900 | ₩20,000 | ₩19,520 | ₩19,800 | -0.50% | 7.9천 |
|---|
| 2025.11.20 | ₩19,710 | ₩19,950 | ₩19,710 | ₩19,710 | 0.00% | 1.6천 |
|---|
| 2025.11.19 | ₩19,950 | ₩19,950 | ₩19,520 | ₩19,710 | -1.20% | 7.8천 |
|---|
| 2025.11.18 | ₩19,890 | ₩20,000 | ₩19,410 | ₩19,940 | +0.25% | 6천 |
|---|
| 2025.11.17 | ₩20,050 | ₩20,250 | ₩19,790 | ₩19,890 | -0.80% | 3.4천 |
|---|
| 2025.11.14 | ₩20,200 | ₩20,400 | ₩19,980 | ₩20,050 | -0.74% | 3천 |
|---|
| 2025.11.13 | ₩20,300 | ₩20,350 | ₩20,050 | ₩20,250 | -0.25% | 2.8천 |
|---|
| 2025.11.12 | ₩20,100 | ₩20,300 | ₩19,970 | ₩20,200 | +0.50% | 6.6천 |
|---|
| 2025.11.11 | ₩20,250 | ₩20,400 | ₩19,950 | ₩20,150 | -0.49% | 4.3천 |
|---|
| 2025.11.10 | ₩19,960 | ₩20,500 | ₩19,710 | ₩20,250 | +1.45% | 8.6천 |
|---|
| 2025.11.07 | ₩19,910 | ₩19,960 | ₩19,620 | ₩19,890 | -0.10% | 5.6천 |
|---|
| 2025.11.06 | ₩19,500 | ₩19,920 | ₩19,320 | ₩19,920 | +2.15% | 6.6천 |
|---|
| 2025.11.05 | ₩19,660 | ₩19,790 | ₩19,120 | ₩19,310 | -1.78% | 1.5만 |
|---|
| 2025.11.04 | ₩19,830 | ₩19,830 | ₩19,600 | ₩19,660 | -0.86% | 1.6만 |
|---|
| 2025.11.03 | ₩19,900 | ₩20,000 | ₩19,740 | ₩19,830 | -0.35% | 1.6만 |
|---|
| 2025.10.31 | ₩20,350 | ₩20,350 | ₩19,900 | ₩19,900 | -2.21% | 1.5만 |
|---|
| 2025.10.30 | ₩20,650 | ₩20,850 | ₩20,000 | ₩20,050 | -2.91% | 1.6만 |
|---|
| 2025.10.29 | ₩20,600 | ₩20,600 | ₩20,350 | ₩20,550 | -0.24% | 3.9천 |
|---|
| 2025.10.28 | ₩20,450 | ₩20,750 | ₩20,300 | ₩20,550 | +0.49% | 3.8천 |
|---|
| 2025.10.27 | ₩20,550 | ₩20,800 | ₩20,450 | ₩20,500 | -0.24% | 4.8천 |
|---|
| 2025.10.24 | ₩20,600 | ₩20,700 | ₩20,450 | ₩20,500 | -0.49% | 6.2천 |
|---|
| 2025.10.23 | ₩20,800 | ₩20,800 | ₩20,400 | ₩20,600 | -0.96% | 1.1만 |
|---|
| 2025.10.22 | ₩20,750 | ₩20,850 | ₩20,300 | ₩20,800 | +0.24% | 7천 |
|---|
| 2025.10.21 | ₩21,450 | ₩21,600 | ₩20,750 | ₩20,750 | -3.26% | 1.1만 |
|---|
| 2025.10.20 | ₩21,250 | ₩21,450 | ₩20,700 | ₩21,450 | +0.94% | 7천 |
|---|
| 2025.10.17 | ₩21,000 | ₩21,600 | ₩20,550 | ₩21,250 | +1.19% | 9.7천 |
|---|
| 2025.10.16 | ₩21,350 | ₩21,350 | ₩20,650 | ₩21,050 | -1.41% | 9.3천 |
|---|
| 2025.10.15 | ₩20,550 | ₩21,350 | ₩20,550 | ₩21,200 | +3.16% | 8.5천 |
|---|
| 2025.10.14 | ₩21,350 | ₩21,350 | ₩20,350 | ₩20,550 | -3.75% | 1.4만 |
|---|
| 2025.10.13 | ₩21,650 | ₩21,900 | ₩21,000 | ₩21,350 | -1.39% | 1.8만 |
|---|
| 2025.10.10 | ₩21,950 | ₩22,300 | ₩21,750 | ₩21,950 | 0.00% | 1.6만 |
|---|