시장 데이터를 불러오는 중
전체 종목
동원모빌리티 과거 주가
018500.KS · KOSPI
주요 제품·사업: 자동차부품(도어후레임,머플러,임팩트빔),강관 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
018500.KS · KOSPI
주요 제품·사업: 자동차부품(도어후레임,머플러,임팩트빔),강관 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,308 | ₩1,320 | ₩1,297 | ₩1,310 | +0.15% | 3.6만 |
| 2026.10.08 | ₩1,333 | ₩1,333 | ₩1,300 | ₩1,310 | -1.73% | 6.7만 |
| 2026.10.07 | ₩1,317 | ₩1,365 | ₩1,309 | ₩1,311 | -0.46% | 18.2만 |
| 2026.10.06 | ₩1,392 | ₩1,392 | ₩1,354 | ₩1,358 | -2.44% | 4.2만 |
| 2026.10.02 | ₩1,377 | ₩1,390 | ₩1,341 | ₩1,377 | 0.00% | 5.5만 |
| 2026.10.01 | ₩1,349 | ₩1,349 | ₩1,320 | ₩1,342 | -0.52% | 2.9만 |
| 2026.09.30 | ₩1,338 | ₩1,359 | ₩1,320 | ₩1,331 | -0.52% | 1.8만 |
| 2026.09.29 | ₩1,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,316 |
| ₩1,328 |
| +0.91% |
| 4.3만 |
| 2026.09.28 | ₩1,344 | ₩1,351 | ₩1,314 | ₩1,314 | -2.23% | 3.4만 |
|---|
| 2026.09.23 | ₩1,330 | ₩1,350 | ₩1,301 | ₩1,315 | -1.13% | 6만 |
|---|
| 2026.09.22 | ₩1,367 | ₩1,367 | ₩1,314 | ₩1,316 | -3.73% | 5.4만 |
|---|
| 2026.09.21 | ₩1,349 | ₩1,388 | ₩1,327 | ₩1,331 | -1.33% | 5.8만 |
|---|
| 2026.09.18 | ₩1,385 | ₩1,385 | ₩1,337 | ₩1,349 | -2.60% | 6만 |
|---|
| 2026.09.17 | ₩1,374 | ₩1,374 | ₩1,311 | ₩1,343 | -2.26% | 2.7만 |
|---|
| 2026.09.16 | ₩1,354 | ₩1,354 | ₩1,304 | ₩1,346 | -0.59% | 1.8만 |
|---|
| 2026.09.15 | ₩1,395 | ₩1,395 | ₩1,340 | ₩1,341 | -3.87% | 2.8만 |
|---|
| 2026.09.14 | ₩1,395 | ₩1,395 | ₩1,350 | ₩1,350 | -3.23% | 9.8만 |
|---|
| 2026.09.11 | ₩1,420 | ₩1,420 | ₩1,395 | ₩1,396 | -1.69% | 2.5만 |
|---|
| 2026.09.10 | ₩1,425 | ₩1,425 | ₩1,380 | ₩1,414 | -0.77% | 5.5만 |
|---|
| 2026.09.09 | ₩1,446 | ₩1,446 | ₩1,412 | ₩1,425 | -1.45% | 4.8만 |
|---|
| 2026.09.08 | ₩1,422 | ₩1,441 | ₩1,408 | ₩1,424 | +0.14% | 8.9만 |
|---|
| 2026.09.07 | ₩1,440 | ₩1,440 | ₩1,420 | ₩1,422 | -1.25% | 3.7만 |
|---|
| 2026.09.04 | ₩1,460 | ₩1,460 | ₩1,420 | ₩1,438 | -1.51% | 2.5만 |
|---|
| 2026.09.03 | ₩1,447 | ₩1,447 | ₩1,424 | ₩1,430 | -1.17% | 3.4만 |
|---|
| 2026.09.02 | ₩1,435 | ₩1,450 | ₩1,420 | ₩1,447 | +0.84% | 4.7만 |
|---|
| 2026.09.01 | ₩1,455 | ₩1,470 | ₩1,434 | ₩1,457 | +0.14% | 2.6만 |
|---|
| 2026.08.31 | ₩1,440 | ₩1,458 | ₩1,419 | ₩1,454 | +0.97% | 2.5만 |
|---|
| 2026.08.28 | ₩1,458 | ₩1,458 | ₩1,425 | ₩1,439 | -1.30% | 3.4만 |
|---|
| 2026.08.27 | ₩1,470 | ₩1,472 | ₩1,421 | ₩1,458 | -0.82% | 6.5만 |
|---|
| 2026.08.26 | ₩1,472 | ₩1,472 | ₩1,438 | ₩1,460 | -0.82% | 3.6만 |
|---|
| 2026.08.25 | ₩1,439 | ₩1,458 | ₩1,411 | ₩1,457 | +1.25% | 1.2만 |
|---|
| 2026.08.24 | ₩1,460 | ₩1,460 | ₩1,418 | ₩1,449 | -0.75% | 5만 |
|---|
| 2026.08.21 | ₩1,444 | ₩1,445 | ₩1,413 | ₩1,445 | +0.07% | 8.7만 |
|---|
| 2026.08.20 | ₩1,489 | ₩1,499 | ₩1,448 | ₩1,455 | -2.28% | 6.1만 |
|---|
| 2026.08.19 | ₩1,461 | ₩1,486 | ₩1,459 | ₩1,479 | +1.23% | 4.3만 |
|---|
| 2026.08.18 | ₩1,522 | ₩1,534 | ₩1,466 | ₩1,485 | -2.43% | 11.6만 |
|---|
| 2026.08.14 | ₩1,499 | ₩1,530 | ₩1,491 | ₩1,519 | +1.33% | 9.2만 |
|---|
| 2026.08.13 | ₩1,500 | ₩1,500 | ₩1,465 | ₩1,489 | -0.73% | 8.3만 |
|---|
| 2026.08.12 | ₩1,466 | ₩1,494 | ₩1,440 | ₩1,479 | +0.89% | 8.3만 |
|---|
| 2026.08.11 | ₩1,445 | ₩1,459 | ₩1,420 | ₩1,438 | -0.48% | 4만 |
|---|
| 2026.08.10 | ₩1,432 | ₩1,445 | ₩1,416 | ₩1,420 | -0.84% | 9.4만 |
|---|
| 2026.08.07 | ₩1,445 | ₩1,450 | ₩1,404 | ₩1,427 | -1.25% | 1.6만 |
|---|
| 2026.08.06 | ₩1,447 | ₩1,454 | ₩1,407 | ₩1,427 | -1.38% | 3.1만 |
|---|
| 2026.08.05 | ₩1,430 | ₩1,462 | ₩1,430 | ₩1,445 | +1.05% | 9.7만 |
|---|
| 2026.08.04 | ₩1,375 | ₩1,437 | ₩1,375 | ₩1,427 | +3.78% | 10만 |
|---|
| 2026.08.03 | ₩1,400 | ₩1,435 | ₩1,397 | ₩1,409 | +0.64% | 5.9만 |
|---|
| 2026.07.31 | ₩1,345 | ₩1,401 | ₩1,340 | ₩1,401 | +4.16% | 5.8만 |
|---|
| 2026.07.30 | ₩1,252 | ₩1,371 | ₩1,250 | ₩1,336 | +6.71% | 8.4만 |
|---|
| 2026.07.29 | ₩1,380 | ₩1,389 | ₩1,314 | ₩1,334 | -3.33% | 9.1만 |
|---|
| 2026.07.28 | ₩1,379 | ₩1,391 | ₩1,332 | ₩1,380 | +0.07% | 9.3만 |
|---|
| 2026.07.27 | ₩1,380 | ₩1,420 | ₩1,380 | ₩1,384 | +0.29% | 6.1만 |
|---|
| 2026.07.24 | ₩1,370 | ₩1,423 | ₩1,362 | ₩1,384 | +1.02% | 10.6만 |
|---|
| 2026.07.23 | ₩1,350 | ₩1,373 | ₩1,342 | ₩1,373 | +1.70% | 13.3만 |
|---|
| 2026.07.22 | ₩1,331 | ₩1,380 | ₩1,331 | ₩1,343 | +0.90% | 7.9만 |
|---|
| 2026.07.21 | ₩1,340 | ₩1,341 | ₩1,294 | ₩1,329 | -0.82% | 5.3만 |
|---|
| 2026.07.20 | ₩1,351 | ₩1,364 | ₩1,305 | ₩1,330 | -1.55% | 13.2만 |
|---|
| 2026.07.16 | ₩1,367 | ₩1,380 | ₩1,350 | ₩1,365 | -0.15% | 8.3만 |
|---|
| 2026.07.15 | ₩1,365 | ₩1,390 | ₩1,360 | ₩1,380 | +1.10% | 10.2만 |
|---|
| 2026.07.14 | ₩1,336 | ₩1,404 | ₩1,336 | ₩1,361 | +1.87% | 9.9만 |
|---|
| 2026.07.13 | ₩1,400 | ₩1,431 | ₩1,372 | ₩1,383 | -1.21% | 11.3만 |
|---|
| 2026.07.10 | ₩1,340 | ₩1,420 | ₩1,340 | ₩1,393 | +3.96% | 8.5만 |
|---|
| 2026.07.09 | ₩1,349 | ₩1,359 | ₩1,294 | ₩1,325 | -1.78% | 24.7만 |
|---|
| 2026.07.08 | ₩1,375 | ₩1,394 | ₩1,330 | ₩1,339 | -2.62% | 11.6만 |
|---|
| 2026.07.07 | ₩1,400 | ₩1,417 | ₩1,350 | ₩1,382 | -1.29% | 16.4만 |
|---|
| 2026.07.06 | ₩1,440 | ₩1,440 | ₩1,383 | ₩1,400 | -2.78% | 9.1만 |
|---|
| 2026.07.03 | ₩1,388 | ₩1,442 | ₩1,358 | ₩1,408 | +1.44% | 10.1만 |
|---|
| 2026.07.02 | ₩1,413 | ₩1,445 | ₩1,369 | ₩1,398 | -1.06% | 7.4만 |
|---|
| 2026.07.01 | ₩1,371 | ₩1,455 | ₩1,370 | ₩1,407 | +2.63% | 9.5만 |
|---|
| 2026.06.30 | ₩1,418 | ₩1,418 | ₩1,352 | ₩1,362 | -3.95% | 6.7만 |
|---|
| 2026.06.29 | ₩1,260 | ₩1,371 | ₩1,260 | ₩1,370 | +8.73% | 10.5만 |
|---|
| 2026.06.26 | ₩1,366 | ₩1,366 | ₩1,300 | ₩1,300 | -4.83% | 18만 |
|---|
| 2026.06.25 | ₩1,380 | ₩1,393 | ₩1,345 | ₩1,368 | -0.87% | 9.6만 |
|---|
| 2026.06.24 | ₩1,355 | ₩1,400 | ₩1,350 | ₩1,350 | -0.37% | 17.6만 |
|---|
| 2026.06.23 | ₩1,395 | ₩1,406 | ₩1,351 | ₩1,356 | -2.80% | 22.5만 |
|---|
| 2026.06.22 | ₩1,474 | ₩1,474 | ₩1,402 | ₩1,407 | -4.55% | 17.3만 |
|---|
| 2026.06.19 | ₩1,597 | ₩1,615 | ₩1,460 | ₩1,476 | -7.58% | 42만 |
|---|
| 2026.06.18 | ₩1,670 | ₩1,670 | ₩1,577 | ₩1,603 | -4.01% | 33만 |
|---|
| 2026.06.17 | ₩1,688 | ₩1,728 | ₩1,643 | ₩1,645 | -2.55% | 59.4만 |
|---|
| 2026.06.16 | ₩1,620 | ₩1,699 | ₩1,611 | ₩1,690 | +4.32% | 53.7만 |
|---|
| 2026.06.15 | ₩1,605 | ₩1,636 | ₩1,563 | ₩1,604 | -0.06% | 15.1만 |
|---|
| 2026.06.12 | ₩1,455 | ₩1,625 | ₩1,453 | ₩1,602 | +10.10% | 36.4만 |
|---|
| 2026.06.11 | ₩1,363 | ₩1,471 | ₩1,339 | ₩1,446 | +6.09% | 9.1만 |
|---|
| 2026.06.10 | ₩1,367 | ₩1,419 | ₩1,331 | ₩1,363 | -0.29% | 16.4만 |
|---|
| 2026.06.09 | ₩1,265 | ₩1,395 | ₩1,265 | ₩1,380 | +9.09% | 32.7만 |
|---|
| 2026.06.08 | ₩1,385 | ₩1,385 | ₩1,280 | ₩1,290 | -6.86% | 28만 |
|---|
| 2026.06.05 | ₩1,431 | ₩1,431 | ₩1,361 | ₩1,398 | -2.31% | 8.8만 |
|---|
| 2026.06.04 | ₩1,433 | ₩1,451 | ₩1,391 | ₩1,416 | -1.19% | 12.5만 |
|---|
| 2026.06.02 | ₩1,427 | ₩1,449 | ₩1,367 | ₩1,409 | -1.26% | 30.2만 |
|---|
| 2026.06.01 | ₩1,528 | ₩1,529 | ₩1,417 | ₩1,427 | -6.61% | 31.6만 |
|---|
| 2026.05.29 | ₩1,589 | ₩1,603 | ₩1,500 | ₩1,530 | -3.71% | 28.3만 |
|---|
| 2026.05.28 | ₩1,650 | ₩1,650 | ₩1,527 | ₩1,589 | -3.70% | 20.7만 |
|---|
| 2026.05.27 | ₩1,684 | ₩1,706 | ₩1,605 | ₩1,620 | -3.80% | 35.3만 |
|---|
| 2026.05.26 | ₩1,750 | ₩1,774 | ₩1,671 | ₩1,700 | -2.86% | 24.7만 |
|---|
| 2026.05.22 | ₩1,696 | ₩1,734 | ₩1,661 | ₩1,718 | +1.30% | 16.4만 |
|---|
| 2026.05.21 | ₩1,630 | ₩1,700 | ₩1,630 | ₩1,679 | +3.01% | 23.9만 |
|---|
| 2026.05.20 | ₩1,678 | ₩1,684 | ₩1,598 | ₩1,621 | -3.40% | 25.7만 |
|---|
| 2026.05.19 | ₩1,797 | ₩1,797 | ₩1,640 | ₩1,678 | -6.62% | 43.1만 |
|---|
| 2026.05.18 | ₩1,751 | ₩1,770 | ₩1,680 | ₩1,762 | +0.63% | 39.1만 |
|---|
| 2026.05.15 | ₩1,804 | ₩1,835 | ₩1,740 | ₩1,751 | -2.94% | 34.9만 |
|---|
| 2026.05.14 | ₩1,822 | ₩1,822 | ₩1,751 | ₩1,788 | -1.87% | 24.1만 |
|---|
| 2026.05.13 | ₩1,800 | ₩1,855 | ₩1,769 | ₩1,785 | -0.83% | 33.8만 |
|---|
| 2026.05.12 | ₩1,800 | ₩1,819 | ₩1,752 | ₩1,800 | 0.00% | 47.1만 |
|---|
| 2026.05.11 | ₩1,809 | ₩1,827 | ₩1,769 | ₩1,800 | -0.50% | 35.7만 |
|---|
| 2026.05.08 | ₩1,805 | ₩1,849 | ₩1,796 | ₩1,807 | +0.11% | 31.2만 |
|---|
| 2026.05.07 | ₩1,848 | ₩1,868 | ₩1,784 | ₩1,799 | -2.65% | 29.6만 |
|---|
| 2026.05.06 | ₩1,910 | ₩1,935 | ₩1,832 | ₩1,848 | -3.25% | 54만 |
|---|
| 2026.05.04 | ₩1,862 | ₩1,967 | ₩1,846 | ₩1,903 | +2.20% | 111.7만 |
|---|
| 2026.04.30 | ₩1,863 | ₩1,878 | ₩1,814 | ₩1,864 | +0.05% | 28.9만 |
|---|
| 2026.04.29 | ₩1,789 | ₩1,877 | ₩1,773 | ₩1,859 | +3.91% | 77.4만 |
|---|
| 2026.04.28 | ₩1,782 | ₩1,834 | ₩1,754 | ₩1,789 | +0.39% | 50.9만 |
|---|
| 2026.04.27 | ₩1,765 | ₩1,785 | ₩1,748 | ₩1,754 | -0.62% | 21.3만 |
|---|
| 2026.04.24 | ₩1,754 | ₩1,780 | ₩1,731 | ₩1,747 | -0.40% | 21.4만 |
|---|
| 2026.04.23 | ₩1,746 | ₩1,814 | ₩1,745 | ₩1,754 | +0.46% | 78.7만 |
|---|
| 2026.04.22 | ₩1,700 | ₩1,769 | ₩1,696 | ₩1,741 | +2.41% | 50.3만 |
|---|
| 2026.04.21 | ₩1,695 | ₩1,780 | ₩1,693 | ₩1,709 | +0.83% | 27.8만 |
|---|
| 2026.04.20 | ₩1,703 | ₩1,713 | ₩1,672 | ₩1,691 | -0.70% | 14.9만 |
|---|
| 2026.04.17 | ₩1,718 | ₩1,722 | ₩1,663 | ₩1,716 | -0.12% | 20.2만 |
|---|
| 2026.04.16 | ₩1,763 | ₩1,763 | ₩1,691 | ₩1,703 | -3.40% | 19.8만 |
|---|
| 2026.04.15 | ₩1,712 | ₩1,763 | ₩1,700 | ₩1,720 | +0.47% | 43.3만 |
|---|
| 2026.04.14 | ₩1,622 | ₩1,720 | ₩1,622 | ₩1,701 | +4.87% | 71.3만 |
|---|
| 2026.04.13 | ₩1,630 | ₩1,638 | ₩1,597 | ₩1,614 | -0.98% | 26.4만 |
|---|
| 2026.04.10 | ₩1,595 | ₩1,633 | ₩1,575 | ₩1,631 | +2.26% | 40.5만 |
|---|
| 2026.04.09 | ₩1,625 | ₩1,625 | ₩1,567 | ₩1,571 | -3.32% | 20.3만 |
|---|
| 2026.04.08 | ₩1,575 | ₩1,618 | ₩1,566 | ₩1,610 | +2.22% | 23만 |
|---|
| 2026.04.07 | ₩1,563 | ₩1,585 | ₩1,522 | ₩1,540 | -1.47% | 12.9만 |
|---|
| 2026.04.06 | ₩1,576 | ₩1,580 | ₩1,546 | ₩1,555 | -1.33% | 10만 |
|---|
| 2026.04.03 | ₩1,569 | ₩1,583 | ₩1,548 | ₩1,576 | +0.45% | 12.4만 |
|---|
| 2026.04.02 | ₩1,614 | ₩1,625 | ₩1,525 | ₩1,535 | -4.89% | 27.8만 |
|---|
| 2026.04.01 | ₩1,560 | ₩1,617 | ₩1,560 | ₩1,610 | +3.21% | 18.9만 |
|---|
| 2026.03.31 | ₩1,604 | ₩1,605 | ₩1,520 | ₩1,546 | -3.62% | 24.3만 |
|---|
| 2026.03.30 | ₩1,620 | ₩1,643 | ₩1,601 | ₩1,610 | -0.62% | 26만 |
|---|
| 2026.03.27 | ₩1,680 | ₩1,695 | ₩1,647 | ₩1,686 | +0.36% | 33.8만 |
|---|
| 2026.03.26 | ₩1,720 | ₩1,720 | ₩1,675 | ₩1,695 | -1.45% | 17.3만 |
|---|
| 2026.03.25 | ₩1,670 | ₩1,722 | ₩1,670 | ₩1,709 | +2.34% | 30.9만 |
|---|
| 2026.03.24 | ₩1,690 | ₩1,703 | ₩1,654 | ₩1,670 | -1.18% | 21.3만 |
|---|
| 2026.03.23 | ₩1,679 | ₩1,691 | ₩1,642 | ₩1,646 | -1.97% | 26.6만 |
|---|
| 2026.03.20 | ₩1,700 | ₩1,725 | ₩1,645 | ₩1,693 | -0.41% | 37.5만 |
|---|
| 2026.03.19 | ₩1,630 | ₩1,737 | ₩1,630 | ₩1,700 | +4.29% | 54.1만 |
|---|
| 2026.03.18 | ₩1,639 | ₩1,675 | ₩1,638 | ₩1,669 | +1.83% | 31.8만 |
|---|
| 2026.03.17 | ₩1,589 | ₩1,642 | ₩1,589 | ₩1,635 | +2.89% | 34만 |
|---|
| 2026.03.16 | ₩1,595 | ₩1,597 | ₩1,566 | ₩1,587 | -0.50% | 22.8만 |
|---|
| 2026.03.13 | ₩1,585 | ₩1,640 | ₩1,578 | ₩1,599 | +0.88% | 34.4만 |
|---|
| 2026.03.12 | ₩1,522 | ₩1,700 | ₩1,521 | ₩1,624 | +6.70% | 74.3만 |
|---|
| 2026.03.11 | ₩1,526 | ₩1,549 | ₩1,502 | ₩1,521 | -0.33% | 24.2만 |
|---|
| 2026.03.10 | ₩1,525 | ₩1,525 | ₩1,451 | ₩1,504 | -1.38% | 37.3만 |
|---|
| 2026.03.09 | ₩1,450 | ₩1,503 | ₩1,389 | ₩1,427 | -1.59% | 25.2만 |
|---|
| 2026.03.06 | ₩1,499 | ₩1,519 | ₩1,461 | ₩1,505 | +0.40% | 19.3만 |
|---|
| 2026.03.05 | ₩1,439 | ₩1,525 | ₩1,390 | ₩1,504 | +4.52% | 34.2만 |
|---|
| 2026.03.04 | ₩1,541 | ₩1,541 | ₩1,365 | ₩1,400 | -9.15% | 67.5만 |
|---|
| 2026.03.03 | ₩1,620 | ₩1,620 | ₩1,542 | ₩1,553 | -4.14% | 60.9만 |
|---|
| 2026.02.27 | ₩1,692 | ₩1,692 | ₩1,627 | ₩1,652 | -2.36% | 33.9만 |
|---|
| 2026.02.26 | ₩1,692 | ₩1,709 | ₩1,650 | ₩1,695 | +0.18% | 45.9만 |
|---|
| 2026.02.25 | ₩1,659 | ₩1,716 | ₩1,658 | ₩1,692 | +1.99% | 63.4만 |
|---|
| 2026.02.24 | ₩1,651 | ₩1,659 | ₩1,627 | ₩1,659 | +0.48% | 20.4만 |
|---|
| 2026.02.23 | ₩1,662 | ₩1,699 | ₩1,646 | ₩1,658 | -0.24% | 38.9만 |
|---|
| 2026.02.20 | ₩1,647 | ₩1,681 | ₩1,620 | ₩1,660 | +0.79% | 35.2만 |
|---|
| 2026.02.19 | ₩1,645 | ₩1,650 | ₩1,605 | ₩1,646 | +0.06% | 40.7만 |
|---|
| 2026.02.13 | ₩1,635 | ₩1,635 | ₩1,592 | ₩1,605 | -1.83% | 27.6만 |
|---|
| 2026.02.12 | ₩1,617 | ₩1,660 | ₩1,593 | ₩1,640 | +1.42% | 49.3만 |
|---|
| 2026.02.11 | ₩1,600 | ₩1,616 | ₩1,579 | ₩1,616 | +1.00% | 44.5만 |
|---|
| 2026.02.10 | ₩1,570 | ₩1,604 | ₩1,566 | ₩1,600 | +1.91% | 36.5만 |
|---|
| 2026.02.09 | ₩1,575 | ₩1,608 | ₩1,549 | ₩1,564 | -0.70% | 34.4만 |
|---|
| 2026.02.06 | ₩1,563 | ₩1,570 | ₩1,485 | ₩1,551 | -0.77% | 36.3만 |
|---|
| 2026.02.05 | ₩1,600 | ₩1,606 | ₩1,550 | ₩1,568 | -2.00% | 31.3만 |
|---|
| 2026.02.04 | ₩1,564 | ₩1,605 | ₩1,536 | ₩1,599 | +2.24% | 28.8만 |
|---|
| 2026.02.03 | ₩1,549 | ₩1,567 | ₩1,526 | ₩1,564 | +0.97% | 31.3만 |
|---|
| 2026.02.02 | ₩1,563 | ₩1,568 | ₩1,434 | ₩1,535 | -1.79% | 92.8만 |
|---|
| 2026.01.30 | ₩1,610 | ₩1,613 | ₩1,559 | ₩1,573 | -2.30% | 73만 |
|---|
| 2026.01.29 | ₩1,612 | ₩1,618 | ₩1,580 | ₩1,607 | -0.31% | 52.5만 |
|---|
| 2026.01.28 | ₩1,632 | ₩1,690 | ₩1,601 | ₩1,607 | -1.53% | 73.3만 |
|---|
| 2026.01.27 | ₩1,681 | ₩1,684 | ₩1,590 | ₩1,630 | -3.03% | 88.9만 |
|---|
| 2026.01.26 | ₩1,720 | ₩1,726 | ₩1,674 | ₩1,690 | -1.74% | 65.5만 |
|---|
| 2026.01.23 | ₩1,743 | ₩1,758 | ₩1,710 | ₩1,735 | -0.46% | 64만 |
|---|
| 2026.01.22 | ₩1,750 | ₩1,780 | ₩1,702 | ₩1,743 | -0.40% | 105.6만 |
|---|
| 2026.01.21 | ₩1,620 | ₩1,763 | ₩1,615 | ₩1,750 | +8.02% | 222.2만 |
|---|
| 2026.01.20 | ₩1,637 | ₩1,663 | ₩1,580 | ₩1,646 | +0.55% | 95.6만 |
|---|
| 2026.01.19 | ₩1,622 | ₩1,656 | ₩1,588 | ₩1,622 | 0.00% | 108.9만 |
|---|
| 2026.01.16 | ₩1,632 | ₩1,670 | ₩1,535 | ₩1,619 | -0.80% | 112.4만 |
|---|
| 2026.01.15 | ₩1,598 | ₩1,665 | ₩1,542 | ₩1,630 | +2.00% | 142.5만 |
|---|
| 2026.01.14 | ₩1,486 | ₩1,665 | ₩1,466 | ₩1,600 | +7.67% | 419.5만 |
|---|
| 2026.01.13 | ₩1,425 | ₩1,511 | ₩1,424 | ₩1,500 | +5.26% | 160.3만 |
|---|
| 2026.01.12 | ₩1,440 | ₩1,440 | ₩1,397 | ₩1,425 | -1.04% | 36.6만 |
|---|
| 2026.01.09 | ₩1,378 | ₩1,414 | ₩1,370 | ₩1,414 | +2.61% | 51만 |
|---|
| 2026.01.08 | ₩1,383 | ₩1,383 | ₩1,330 | ₩1,374 | -0.65% | 39.1만 |
|---|
| 2026.01.07 | ₩1,374 | ₩1,392 | ₩1,365 | ₩1,378 | +0.29% | 21.4만 |
|---|
| 2026.01.06 | ₩1,384 | ₩1,420 | ₩1,369 | ₩1,373 | -0.79% | 36만 |
|---|
| 2026.01.05 | ₩1,385 | ₩1,400 | ₩1,372 | ₩1,383 | -0.14% | 33.3만 |
|---|
| 2026.01.02 | ₩1,390 | ₩1,395 | ₩1,377 | ₩1,384 | -0.43% | 22.1만 |
|---|
| 2025.12.30 | ₩1,386 | ₩1,401 | ₩1,381 | ₩1,390 | +0.29% | 22.7만 |
|---|
| 2025.12.29 | ₩1,372 | ₩1,385 | ₩1,354 | ₩1,385 | +0.95% | 22.7만 |
|---|
| 2025.12.26 | ₩1,363 | ₩1,379 | ₩1,361 | ₩1,371 | +0.59% | 12.3만 |
|---|
| 2025.12.24 | ₩1,354 | ₩1,375 | ₩1,349 | ₩1,365 | +0.81% | 12.9만 |
|---|
| 2025.12.23 | ₩1,380 | ₩1,389 | ₩1,346 | ₩1,354 | -1.88% | 14.6만 |
|---|
| 2025.12.22 | ₩1,376 | ₩1,385 | ₩1,368 | ₩1,382 | +0.44% | 20.5만 |
|---|
| 2025.12.19 | ₩1,336 | ₩1,368 | ₩1,329 | ₩1,364 | +2.10% | 18.1만 |
|---|
| 2025.12.18 | ₩1,349 | ₩1,357 | ₩1,334 | ₩1,335 | -1.04% | 15.6만 |
|---|
| 2025.12.17 | ₩1,346 | ₩1,363 | ₩1,333 | ₩1,348 | +0.15% | 14.2만 |
|---|
| 2025.12.16 | ₩1,365 | ₩1,373 | ₩1,331 | ₩1,346 | -1.39% | 24.1만 |
|---|
| 2025.12.15 | ₩1,350 | ₩1,376 | ₩1,350 | ₩1,364 | +1.04% | 29.6만 |
|---|
| 2025.12.12 | ₩1,356 | ₩1,358 | ₩1,342 | ₩1,355 | -0.07% | 15만 |
|---|
| 2025.12.11 | ₩1,338 | ₩1,345 | ₩1,328 | ₩1,344 | +0.45% | 15만 |
|---|
| 2025.12.10 | ₩1,359 | ₩1,359 | ₩1,327 | ₩1,329 | -2.21% | 13.1만 |
|---|
| 2025.12.09 | ₩1,362 | ₩1,363 | ₩1,344 | ₩1,352 | -0.73% | 17.3만 |
|---|
| 2025.12.08 | ₩1,376 | ₩1,377 | ₩1,348 | ₩1,362 | -1.02% | 17.1만 |
|---|
| 2025.12.05 | ₩1,329 | ₩1,370 | ₩1,320 | ₩1,366 | +2.78% | 40.2만 |
|---|
| 2025.12.04 | ₩1,326 | ₩1,338 | ₩1,321 | ₩1,323 | -0.23% | 18.4만 |
|---|
| 2025.12.03 | ₩1,327 | ₩1,331 | ₩1,315 | ₩1,326 | -0.08% | 12.6만 |
|---|
| 2025.12.02 | ₩1,315 | ₩1,335 | ₩1,313 | ₩1,326 | +0.84% | 25.9만 |
|---|
| 2025.12.01 | ₩1,318 | ₩1,328 | ₩1,305 | ₩1,306 | -0.91% | 11.6만 |
|---|
| 2025.11.28 | ₩1,297 | ₩1,321 | ₩1,297 | ₩1,316 | +1.46% | 18.2만 |
|---|
| 2025.11.27 | ₩1,292 | ₩1,299 | ₩1,291 | ₩1,297 | +0.39% | 10.5만 |
|---|
| 2025.11.26 | ₩1,279 | ₩1,294 | ₩1,274 | ₩1,291 | +0.94% | 13.8만 |
|---|
| 2025.11.25 | ₩1,290 | ₩1,298 | ₩1,266 | ₩1,271 | -1.47% | 8.8만 |
|---|
| 2025.11.24 | ₩1,312 | ₩1,312 | ₩1,283 | ₩1,287 | -1.91% | 7.1만 |
|---|
| 2025.11.21 | ₩1,292 | ₩1,300 | ₩1,277 | ₩1,290 | -0.15% | 9.2만 |
|---|
| 2025.11.20 | ₩1,295 | ₩1,315 | ₩1,285 | ₩1,303 | +0.62% | 13.3만 |
|---|
| 2025.11.19 | ₩1,288 | ₩1,300 | ₩1,270 | ₩1,295 | +0.54% | 10.9만 |
|---|
| 2025.11.18 | ₩1,310 | ₩1,319 | ₩1,288 | ₩1,296 | -1.07% | 17.3만 |
|---|
| 2025.11.17 | ₩1,293 | ₩1,318 | ₩1,285 | ₩1,310 | +1.31% | 21.3만 |
|---|
| 2025.11.14 | ₩1,308 | ₩1,308 | ₩1,285 | ₩1,286 | -1.68% | 20.7만 |
|---|
| 2025.11.13 | ₩1,295 | ₩1,314 | ₩1,295 | ₩1,308 | +1.00% | 4.6만 |
|---|
| 2025.11.12 | ₩1,290 | ₩1,310 | ₩1,290 | ₩1,307 | +1.32% | 15.7만 |
|---|
| 2025.11.11 | ₩1,312 | ₩1,348 | ₩1,219 | ₩1,290 | -1.68% | 31.3만 |
|---|
| 2025.11.10 | ₩1,286 | ₩1,314 | ₩1,277 | ₩1,310 | +1.87% | 12.9만 |
|---|
| 2025.11.07 | ₩1,304 | ₩1,304 | ₩1,263 | ₩1,286 | -1.38% | 18만 |
|---|
| 2025.11.06 | ₩1,301 | ₩1,317 | ₩1,292 | ₩1,306 | +0.38% | 11.9만 |
|---|
| 2025.11.05 | ₩1,322 | ₩1,322 | ₩1,276 | ₩1,297 | -1.89% | 25만 |
|---|
| 2025.11.04 | ₩1,326 | ₩1,340 | ₩1,312 | ₩1,322 | -0.30% | 28.5만 |
|---|
| 2025.11.03 | ₩1,396 | ₩1,396 | ₩1,328 | ₩1,337 | -4.23% | 45.3만 |
|---|
| 2025.10.31 | ₩1,380 | ₩1,412 | ₩1,380 | ₩1,388 | +0.58% | 24만 |
|---|
| 2025.10.30 | ₩1,450 | ₩1,468 | ₩1,374 | ₩1,380 | -4.83% | 47.9만 |
|---|
| 2025.10.29 | ₩1,387 | ₩1,400 | ₩1,370 | ₩1,385 | -0.14% | 17.8만 |
|---|
| 2025.10.28 | ₩1,405 | ₩1,405 | ₩1,380 | ₩1,387 | -1.28% | 21.8만 |
|---|
| 2025.10.27 | ₩1,411 | ₩1,423 | ₩1,388 | ₩1,405 | -0.43% | 26.6만 |
|---|
| 2025.10.24 | ₩1,400 | ₩1,413 | ₩1,378 | ₩1,410 | +0.71% | 18.1만 |
|---|
| 2025.10.23 | ₩1,428 | ₩1,428 | ₩1,390 | ₩1,400 | -1.96% | 33.4만 |
|---|
| 2025.10.22 | ₩1,449 | ₩1,449 | ₩1,395 | ₩1,437 | -0.83% | 32만 |
|---|
| 2025.10.21 | ₩1,360 | ₩1,458 | ₩1,360 | ₩1,431 | +5.22% | 131만 |
|---|
| 2025.10.20 | ₩1,355 | ₩1,355 | ₩1,315 | ₩1,353 | -0.15% | 22.4만 |
|---|
| 2025.10.17 | ₩1,347 | ₩1,355 | ₩1,326 | ₩1,339 | -0.59% | 29.2만 |
|---|
| 2025.10.16 | ₩1,334 | ₩1,366 | ₩1,329 | ₩1,352 | +1.35% | 79.4만 |
|---|
| 2025.10.15 | ₩1,275 | ₩1,299 | ₩1,275 | ₩1,297 | +1.73% | 10.1만 |
|---|
| 2025.10.14 | ₩1,280 | ₩1,298 | ₩1,265 | ₩1,275 | -0.39% | 23.4만 |
|---|
| 2025.10.13 | ₩1,288 | ₩1,288 | ₩1,251 | ₩1,284 | -0.31% | 14.9만 |
|---|