시장 데이터를 불러오는 중
전체 종목
세원정공 과거 주가
021820.KS · KOSPI
주요 제품·사업: 자동차부품(차체류,램프류) 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
021820.KS · KOSPI
주요 제품·사업: 자동차부품(차체류,램프류) 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,420 | ₩10,720 | ₩10,300 | ₩10,660 | +2.30% | 6.1천 |
| 2026.10.07 | ₩10,810 | ₩10,810 | ₩10,460 | ₩10,470 | -3.15% | 6.4천 |
| 2026.10.06 | ₩10,620 | ₩10,820 | ₩10,460 | ₩10,820 | +1.88% | 6.5천 |
| 2026.10.02 | ₩11,130 | ₩11,130 | ₩10,500 | ₩10,620 | -4.58% | 8천 |
| 2026.10.01 | ₩10,540 | ₩10,750 | ₩10,510 | ₩10,600 | +0.57% | 4천 |
| 2026.09.30 | ₩11,100 | ₩11,100 | ₩10,490 | ₩10,520 | -5.23% | 2.2천 |
| 2026.09.29 | ₩10,740 | ₩10,810 | ₩10,490 | ₩10,570 | -1.58% | 6.2천 |
| 2026.09.28 | ₩10,690 | ₩10,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,380 |
| ₩10,680 |
| -0.09% |
| 5.7천 |
| 2026.09.23 | ₩10,740 | ₩10,740 | ₩10,370 | ₩10,470 | -2.51% | 2.8천 |
|---|
| 2026.09.22 | ₩10,560 | ₩10,560 | ₩10,390 | ₩10,430 | -1.23% | 5.3천 |
|---|
| 2026.09.21 | ₩10,760 | ₩10,760 | ₩10,430 | ₩10,430 | -3.07% | 4.7천 |
|---|
| 2026.09.18 | ₩10,820 | ₩10,820 | ₩10,600 | ₩10,680 | -1.29% | 1.3만 |
|---|
| 2026.09.17 | ₩10,540 | ₩10,680 | ₩10,470 | ₩10,680 | +1.33% | 5.4천 |
|---|
| 2026.09.16 | ₩10,470 | ₩10,710 | ₩10,470 | ₩10,600 | +1.24% | 4.2천 |
|---|
| 2026.09.15 | ₩10,670 | ₩10,880 | ₩10,530 | ₩10,600 | -0.66% | 4.5천 |
|---|
| 2026.09.14 | ₩10,910 | ₩10,910 | ₩10,440 | ₩10,660 | -2.29% | 5.4천 |
|---|
| 2026.09.11 | ₩10,590 | ₩10,680 | ₩10,500 | ₩10,590 | 0.00% | 5.7천 |
|---|
| 2026.09.10 | ₩10,300 | ₩10,950 | ₩10,300 | ₩10,600 | +2.91% | 7천 |
|---|
| 2026.09.09 | ₩10,400 | ₩10,640 | ₩10,260 | ₩10,380 | -0.19% | 4.3천 |
|---|
| 2026.09.08 | ₩10,630 | ₩10,700 | ₩10,360 | ₩10,400 | -2.16% | 6.6천 |
|---|
| 2026.09.07 | ₩10,740 | ₩10,790 | ₩10,540 | ₩10,630 | -1.02% | 3.6천 |
|---|
| 2026.09.04 | ₩10,790 | ₩10,790 | ₩10,490 | ₩10,670 | -1.11% | 1.2만 |
|---|
| 2026.09.03 | ₩10,580 | ₩10,790 | ₩10,400 | ₩10,650 | +0.66% | 1.4만 |
|---|
| 2026.09.02 | ₩10,300 | ₩11,270 | ₩10,110 | ₩10,580 | +2.72% | 6.2만 |
|---|
| 2026.09.01 | ₩10,000 | ₩10,190 | ₩9,930 | ₩10,100 | +1.00% | 5천 |
|---|
| 2026.08.31 | ₩10,080 | ₩10,080 | ₩9,880 | ₩9,990 | -0.89% | 1.2만 |
|---|
| 2026.08.28 | ₩10,400 | ₩10,400 | ₩9,880 | ₩10,080 | -3.08% | 1.2만 |
|---|
| 2026.08.27 | ₩10,390 | ₩10,400 | ₩10,000 | ₩10,060 | -3.18% | 9.5천 |
|---|
| 2026.08.26 | ₩10,210 | ₩10,320 | ₩10,050 | ₩10,250 | +0.39% | 1만 |
|---|
| 2026.08.25 | ₩10,380 | ₩10,380 | ₩9,860 | ₩10,110 | -2.60% | 2.1만 |
|---|
| 2026.08.24 | ₩9,960 | ₩10,090 | ₩9,870 | ₩10,000 | +0.40% | 7.3천 |
|---|
| 2026.08.21 | ₩10,010 | ₩10,010 | ₩9,830 | ₩9,930 | -0.80% | 1.1만 |
|---|
| 2026.08.20 | ₩10,100 | ₩10,170 | ₩10,030 | ₩10,150 | +0.50% | 6.4천 |
|---|
| 2026.08.19 | ₩10,210 | ₩10,290 | ₩10,020 | ₩10,180 | -0.29% | 2.8만 |
|---|
| 2026.08.18 | ₩11,060 | ₩11,060 | ₩10,210 | ₩10,290 | -6.96% | 1.7만 |
|---|
| 2026.08.14 | ₩10,510 | ₩11,120 | ₩10,460 | ₩10,620 | +1.05% | 1.7만 |
|---|
| 2026.08.13 | ₩10,420 | ₩10,620 | ₩10,380 | ₩10,590 | +1.63% | 1.8만 |
|---|
| 2026.08.12 | ₩11,070 | ₩11,070 | ₩10,410 | ₩10,520 | -4.97% | 1.1만 |
|---|
| 2026.08.11 | ₩10,660 | ₩10,870 | ₩10,560 | ₩10,590 | -0.66% | 1.2만 |
|---|
| 2026.08.10 | ₩10,590 | ₩10,740 | ₩10,460 | ₩10,740 | +1.42% | 7.1천 |
|---|
| 2026.08.07 | ₩10,450 | ₩10,620 | ₩10,320 | ₩10,590 | +1.34% | 4.2천 |
|---|
| 2026.08.06 | ₩10,410 | ₩10,670 | ₩10,410 | ₩10,530 | +1.15% | 5.3천 |
|---|
| 2026.08.05 | ₩10,480 | ₩10,750 | ₩10,480 | ₩10,490 | +0.10% | 8.7천 |
|---|
| 2026.08.04 | ₩9,980 | ₩10,650 | ₩9,980 | ₩10,550 | +5.71% | 1.8만 |
|---|
| 2026.08.03 | ₩9,900 | ₩10,350 | ₩9,840 | ₩10,080 | +1.82% | 1.9만 |
|---|
| 2026.07.31 | ₩9,580 | ₩10,080 | ₩9,580 | ₩9,850 | +2.82% | 6천 |
|---|
| 2026.07.30 | ₩9,590 | ₩9,830 | ₩9,220 | ₩9,570 | -0.21% | 9.1천 |
|---|
| 2026.07.29 | ₩9,470 | ₩10,000 | ₩9,030 | ₩10,000 | +5.60% | 2.5만 |
|---|
| 2026.07.28 | ₩9,980 | ₩9,980 | ₩9,430 | ₩9,530 | -4.51% | 1만 |
|---|
| 2026.07.27 | ₩10,010 | ₩10,300 | ₩9,800 | ₩9,980 | -0.30% | 9.6천 |
|---|
| 2026.07.24 | ₩9,830 | ₩10,080 | ₩9,790 | ₩10,070 | +2.44% | 8.1천 |
|---|
| 2026.07.23 | ₩9,660 | ₩10,070 | ₩9,650 | ₩9,910 | +2.59% | 6.7천 |
|---|
| 2026.07.22 | ₩9,620 | ₩10,030 | ₩9,620 | ₩9,640 | +0.21% | 7.3천 |
|---|
| 2026.07.21 | ₩9,500 | ₩9,790 | ₩9,450 | ₩9,610 | +1.16% | 1.6만 |
|---|
| 2026.07.20 | ₩9,520 | ₩10,050 | ₩9,510 | ₩9,510 | -0.11% | 6.1천 |
|---|
| 2026.07.16 | ₩9,960 | ₩10,180 | ₩9,810 | ₩10,050 | +0.90% | 2.4만 |
|---|
| 2026.07.15 | ₩9,810 | ₩10,370 | ₩9,810 | ₩10,040 | +2.34% | 1.6만 |
|---|
| 2026.07.14 | ₩10,290 | ₩10,290 | ₩9,480 | ₩9,890 | -3.89% | 2.2만 |
|---|
| 2026.07.13 | ₩10,130 | ₩10,300 | ₩9,830 | ₩10,290 | +1.58% | 1.9만 |
|---|
| 2026.07.10 | ₩9,920 | ₩10,320 | ₩9,920 | ₩10,110 | +1.92% | 1.2만 |
|---|
| 2026.07.09 | ₩9,860 | ₩10,430 | ₩9,760 | ₩10,000 | +1.42% | 1.6만 |
|---|
| 2026.07.08 | ₩10,090 | ₩10,400 | ₩9,940 | ₩9,940 | -1.49% | 2만 |
|---|
| 2026.07.07 | ₩10,360 | ₩10,590 | ₩10,070 | ₩10,170 | -1.83% | 2.3만 |
|---|
| 2026.07.06 | ₩10,590 | ₩10,590 | ₩10,310 | ₩10,380 | -1.98% | 2만 |
|---|
| 2026.07.03 | ₩10,150 | ₩10,600 | ₩10,080 | ₩10,600 | +4.43% | 1.6만 |
|---|
| 2026.07.02 | ₩10,280 | ₩10,410 | ₩10,010 | ₩10,230 | -0.49% | 5.9천 |
|---|
| 2026.07.01 | ₩10,300 | ₩10,520 | ₩10,240 | ₩10,280 | -0.19% | 1.8만 |
|---|
| 2026.06.30 | ₩10,560 | ₩10,700 | ₩10,340 | ₩10,340 | -2.08% | 9.2천 |
|---|
| 2026.06.29 | ₩10,010 | ₩10,940 | ₩9,980 | ₩10,940 | +9.29% | 2.8만 |
|---|
| 2026.06.26 | ₩10,030 | ₩10,500 | ₩9,800 | ₩10,140 | +1.10% | 2.4만 |
|---|
| 2026.06.25 | ₩10,000 | ₩10,410 | ₩10,000 | ₩10,030 | +0.30% | 1.6만 |
|---|
| 2026.06.24 | ₩10,200 | ₩10,320 | ₩10,060 | ₩10,100 | -0.98% | 1.6만 |
|---|
| 2026.06.23 | ₩10,480 | ₩10,980 | ₩10,010 | ₩10,170 | -2.96% | 2.4만 |
|---|
| 2026.06.22 | ₩10,870 | ₩11,330 | ₩10,430 | ₩10,480 | -3.59% | 9.6천 |
|---|
| 2026.06.19 | ₩12,030 | ₩12,030 | ₩10,700 | ₩10,870 | -9.64% | 2만 |
|---|
| 2026.06.18 | ₩12,000 | ₩12,080 | ₩11,460 | ₩11,600 | -3.33% | 2.5만 |
|---|
| 2026.06.17 | ₩12,210 | ₩12,460 | ₩11,910 | ₩12,090 | -0.98% | 1.7만 |
|---|
| 2026.06.16 | ₩12,100 | ₩12,720 | ₩12,090 | ₩12,240 | +1.16% | 2만 |
|---|
| 2026.06.15 | ₩12,240 | ₩12,240 | ₩11,910 | ₩12,100 | -1.14% | 1.2만 |
|---|
| 2026.06.12 | ₩11,730 | ₩12,160 | ₩11,730 | ₩12,000 | +2.30% | 1.7만 |
|---|
| 2026.06.11 | ₩11,570 | ₩12,240 | ₩11,310 | ₩11,810 | +2.07% | 6.8천 |
|---|
| 2026.06.10 | ₩11,570 | ₩11,990 | ₩11,320 | ₩11,660 | +0.78% | 1.2만 |
|---|
| 2026.06.09 | ₩10,970 | ₩11,890 | ₩10,970 | ₩11,660 | +6.29% | 1.9만 |
|---|
| 2026.06.08 | ₩11,380 | ₩11,380 | ₩10,850 | ₩11,000 | -3.34% | 9.3천 |
|---|
| 2026.06.05 | ₩11,840 | ₩11,840 | ₩11,360 | ₩11,390 | -3.80% | 7.5천 |
|---|
| 2026.06.04 | ₩11,810 | ₩12,190 | ₩11,510 | ₩11,730 | -0.68% | 8.5천 |
|---|
| 2026.06.02 | ₩11,320 | ₩11,940 | ₩11,020 | ₩11,810 | +4.33% | 3.4만 |
|---|
| 2026.06.01 | ₩11,740 | ₩11,770 | ₩11,310 | ₩11,420 | -2.73% | 1.9만 |
|---|
| 2026.05.29 | ₩11,960 | ₩12,240 | ₩11,800 | ₩11,890 | -0.59% | 1만 |
|---|
| 2026.05.28 | ₩12,160 | ₩12,350 | ₩11,680 | ₩11,960 | -1.64% | 1.6만 |
|---|
| 2026.05.27 | ₩12,650 | ₩12,740 | ₩12,170 | ₩12,170 | -3.79% | 2.6만 |
|---|
| 2026.05.26 | ₩13,150 | ₩13,380 | ₩12,700 | ₩12,740 | -3.12% | 2.6만 |
|---|
| 2026.05.22 | ₩13,460 | ₩15,510 | ₩12,880 | ₩13,100 | -2.67% | 3.5만 |
|---|
| 2026.05.21 | ₩12,650 | ₩13,600 | ₩12,650 | ₩13,600 | +7.51% | 3.3만 |
|---|
| 2026.05.20 | ₩13,270 | ₩13,270 | ₩12,600 | ₩12,600 | -5.05% | 2.6만 |
|---|
| 2026.05.19 | ₩13,850 | ₩13,850 | ₩12,940 | ₩13,290 | -4.04% | 2.8만 |
|---|
| 2026.05.18 | ₩14,440 | ₩14,440 | ₩13,140 | ₩13,760 | -4.71% | 5만 |
|---|
| 2026.05.15 | ₩14,580 | ₩15,310 | ₩14,010 | ₩14,230 | -2.40% | 1.6만 |
|---|
| 2026.05.14 | ₩15,210 | ₩15,210 | ₩14,400 | ₩14,580 | -4.14% | 1.2만 |
|---|
| 2026.05.13 | ₩14,450 | ₩15,170 | ₩14,180 | ₩14,500 | +0.35% | 1.3만 |
|---|
| 2026.05.12 | ₩15,000 | ₩15,220 | ₩14,310 | ₩14,450 | -3.67% | 3.1만 |
|---|
| 2026.05.11 | ₩15,280 | ₩15,580 | ₩14,980 | ₩15,120 | -1.05% | 2.4만 |
|---|
| 2026.05.08 | ₩15,250 | ₩15,590 | ₩15,120 | ₩15,280 | +0.20% | 1.1만 |
|---|
| 2026.05.07 | ₩15,210 | ₩15,450 | ₩15,000 | ₩15,240 | +0.20% | 1.2만 |
|---|
| 2026.05.06 | ₩15,410 | ₩15,790 | ₩14,870 | ₩14,950 | -2.99% | 1.7만 |
|---|
| 2026.05.04 | ₩16,030 | ₩16,030 | ₩15,300 | ₩15,410 | -3.87% | 2.1만 |
|---|
| 2026.04.30 | ₩15,610 | ₩15,970 | ₩15,250 | ₩15,250 | -2.31% | 1.1만 |
|---|
| 2026.04.29 | ₩16,050 | ₩16,050 | ₩15,300 | ₩15,610 | -2.74% | 6.7천 |
|---|
| 2026.04.28 | ₩15,600 | ₩16,320 | ₩15,230 | ₩15,670 | +0.45% | 1.2만 |
|---|
| 2026.04.27 | ₩15,190 | ₩15,750 | ₩15,190 | ₩15,410 | +1.45% | 1.1만 |
|---|
| 2026.04.24 | ₩14,880 | ₩15,250 | ₩14,880 | ₩15,190 | +2.08% | 4.7천 |
|---|
| 2026.04.23 | ₩15,090 | ₩15,260 | ₩14,820 | ₩14,990 | -0.66% | 8.2천 |
|---|
| 2026.04.22 | ₩15,220 | ₩15,220 | ₩14,480 | ₩14,870 | -2.30% | 1.1만 |
|---|
| 2026.04.21 | ₩15,320 | ₩15,320 | ₩14,540 | ₩14,810 | -3.33% | 3.2만 |
|---|
| 2026.04.20 | ₩15,250 | ₩15,290 | ₩14,800 | ₩14,880 | -2.43% | 8.5천 |
|---|
| 2026.04.17 | ₩15,030 | ₩15,130 | ₩14,810 | ₩15,110 | +0.53% | 6.7천 |
|---|
| 2026.04.16 | ₩15,090 | ₩15,460 | ₩14,730 | ₩14,930 | -1.06% | 1.9만 |
|---|
| 2026.04.15 | ₩15,720 | ₩15,720 | ₩14,810 | ₩15,090 | -4.01% | 1.8만 |
|---|
| 2026.04.14 | ₩14,710 | ₩15,490 | ₩14,380 | ₩15,490 | +5.30% | 2만 |
|---|
| 2026.04.13 | ₩14,070 | ₩14,690 | ₩14,070 | ₩14,290 | +1.56% | 6.5천 |
|---|
| 2026.04.10 | ₩14,210 | ₩14,800 | ₩14,210 | ₩14,630 | +2.96% | 8.1천 |
|---|
| 2026.04.09 | ₩14,650 | ₩14,650 | ₩14,150 | ₩14,210 | -3.00% | 1.1만 |
|---|
| 2026.04.08 | ₩14,300 | ₩14,730 | ₩14,110 | ₩14,510 | +1.47% | 1만 |
|---|
| 2026.04.07 | ₩14,520 | ₩14,520 | ₩13,910 | ₩14,060 | -3.17% | 1.1만 |
|---|
| 2026.04.06 | ₩14,090 | ₩14,590 | ₩14,030 | ₩14,100 | +0.07% | 1.5만 |
|---|
| 2026.04.03 | ₩14,590 | ₩14,860 | ₩14,100 | ₩14,190 | -2.74% | 8.8천 |
|---|
| 2026.04.02 | ₩15,100 | ₩15,480 | ₩13,910 | ₩14,050 | -6.95% | 3만 |
|---|
| 2026.04.01 | ₩14,200 | ₩15,140 | ₩14,200 | ₩14,880 | +4.79% | 1.1만 |
|---|
| 2026.03.31 | ₩14,900 | ₩14,900 | ₩13,810 | ₩13,840 | -7.11% | 9.3천 |
|---|
| 2026.03.30 | ₩14,710 | ₩14,960 | ₩13,780 | ₩14,580 | -0.88% | 1.4만 |
|---|
| 2026.03.27 | ₩16,040 | ₩16,040 | ₩14,970 | ₩15,140 | -5.61% | 9.8천 |
|---|
| 2026.03.26 | ₩16,230 | ₩16,250 | ₩15,250 | ₩15,330 | -5.55% | 1.6만 |
|---|
| 2026.03.25 | ₩16,800 | ₩17,050 | ₩16,230 | ₩16,300 | -2.98% | 6.7천 |
|---|
| 2026.03.24 | ₩16,800 | ₩16,800 | ₩16,210 | ₩16,330 | -2.80% | 2.3만 |
|---|
| 2026.03.23 | ₩16,940 | ₩17,130 | ₩16,210 | ₩16,210 | -4.31% | 1.8만 |
|---|
| 2026.03.20 | ₩16,400 | ₩17,430 | ₩16,020 | ₩17,380 | +5.98% | 2.6만 |
|---|
| 2026.03.19 | ₩15,740 | ₩16,940 | ₩15,740 | ₩16,390 | +4.13% | 2.2만 |
|---|
| 2026.03.18 | ₩15,600 | ₩16,690 | ₩15,560 | ₩15,900 | +1.92% | 2.2만 |
|---|
| 2026.03.17 | ₩16,690 | ₩16,690 | ₩15,460 | ₩15,560 | -6.77% | 2만 |
|---|
| 2026.03.16 | ₩16,020 | ₩16,600 | ₩15,670 | ₩16,260 | +1.50% | 2.5만 |
|---|
| 2026.03.13 | ₩16,360 | ₩16,990 | ₩15,720 | ₩16,020 | -2.08% | 2.3만 |
|---|
| 2026.03.12 | ₩16,380 | ₩16,940 | ₩15,950 | ₩16,940 | +3.42% | 3.3만 |
|---|
| 2026.03.11 | ₩15,780 | ₩17,000 | ₩15,460 | ₩15,920 | +0.89% | 3.3만 |
|---|
| 2026.03.10 | ₩14,690 | ₩15,560 | ₩14,500 | ₩15,440 | +5.11% | 3.1만 |
|---|
| 2026.03.09 | ₩15,510 | ₩15,790 | ₩14,380 | ₩14,470 | -6.71% | 4.3만 |
|---|
| 2026.03.06 | ₩16,800 | ₩16,870 | ₩15,580 | ₩16,060 | -4.40% | 1.8만 |
|---|
| 2026.03.05 | ₩15,360 | ₩16,630 | ₩15,340 | ₩16,330 | +6.32% | 1.8만 |
|---|
| 2026.03.04 | ₩16,420 | ₩16,420 | ₩14,580 | ₩14,580 | -11.21% | 4.2만 |
|---|
| 2026.03.03 | ₩16,000 | ₩17,060 | ₩15,990 | ₩16,550 | +3.44% | 2.4만 |
|---|
| 2026.02.27 | ₩17,250 | ₩17,820 | ₩16,530 | ₩16,620 | -3.65% | 5.2만 |
|---|
| 2026.02.26 | ₩16,000 | ₩17,520 | ₩15,700 | ₩17,250 | +7.81% | 5.9만 |
|---|
| 2026.02.25 | ₩15,040 | ₩15,980 | ₩14,890 | ₩15,940 | +5.98% | 1.9만 |
|---|
| 2026.02.24 | ₩15,390 | ₩15,390 | ₩14,700 | ₩15,040 | -2.27% | 1.6만 |
|---|
| 2026.02.23 | ₩15,000 | ₩15,590 | ₩14,910 | ₩15,170 | +1.13% | 2.8만 |
|---|
| 2026.02.20 | ₩15,370 | ₩15,370 | ₩14,900 | ₩14,980 | -2.54% | 1.6만 |
|---|
| 2026.02.19 | ₩14,260 | ₩15,400 | ₩14,170 | ₩15,370 | +7.78% | 2.2만 |
|---|
| 2026.02.13 | ₩14,390 | ₩15,050 | ₩14,100 | ₩14,100 | -2.02% | 1.6만 |
|---|
| 2026.02.12 | ₩13,790 | ₩14,560 | ₩13,790 | ₩14,500 | +5.15% | 1.1만 |
|---|
| 2026.02.11 | ₩14,490 | ₩14,490 | ₩13,660 | ₩13,900 | -4.07% | 2.7만 |
|---|
| 2026.02.10 | ₩12,880 | ₩14,490 | ₩12,880 | ₩14,490 | +12.50% | 4.8만 |
|---|
| 2026.02.09 | ₩12,980 | ₩13,610 | ₩12,980 | ₩12,980 | 0.00% | 1.4만 |
|---|
| 2026.02.06 | ₩13,670 | ₩13,680 | ₩12,600 | ₩12,850 | -6.00% | 2.5만 |
|---|
| 2026.02.05 | ₩13,130 | ₩13,940 | ₩13,090 | ₩13,360 | +1.75% | 3.5만 |
|---|
| 2026.02.04 | ₩12,830 | ₩13,170 | ₩12,810 | ₩13,120 | +2.26% | 1.3만 |
|---|
| 2026.02.03 | ₩12,790 | ₩12,890 | ₩12,580 | ₩12,840 | +0.39% | 1만 |
|---|
| 2026.02.02 | ₩13,090 | ₩13,090 | ₩12,550 | ₩12,550 | -4.13% | 2.3만 |
|---|
| 2026.01.30 | ₩12,980 | ₩13,000 | ₩12,600 | ₩12,860 | -0.92% | 2.8만 |
|---|
| 2026.01.29 | ₩12,740 | ₩12,980 | ₩12,490 | ₩12,980 | +1.88% | 2.8만 |
|---|
| 2026.01.28 | ₩12,710 | ₩12,860 | ₩12,540 | ₩12,740 | +0.24% | 1.9만 |
|---|
| 2026.01.27 | ₩12,840 | ₩12,850 | ₩12,700 | ₩12,710 | -1.01% | 1만 |
|---|
| 2026.01.26 | ₩12,580 | ₩12,870 | ₩12,500 | ₩12,840 | +2.07% | 1.8만 |
|---|
| 2026.01.23 | ₩12,510 | ₩12,780 | ₩12,450 | ₩12,580 | +0.56% | 2.1만 |
|---|
| 2026.01.22 | ₩12,760 | ₩12,850 | ₩12,490 | ₩12,490 | -2.12% | 1만 |
|---|
| 2026.01.21 | ₩12,450 | ₩12,900 | ₩11,800 | ₩12,740 | +2.33% | 2.7만 |
|---|
| 2026.01.20 | ₩12,440 | ₩12,600 | ₩12,070 | ₩12,450 | +0.08% | 1.7만 |
|---|
| 2026.01.19 | ₩12,040 | ₩12,850 | ₩11,870 | ₩12,320 | +2.33% | 3.1만 |
|---|
| 2026.01.16 | ₩11,820 | ₩12,490 | ₩11,650 | ₩12,030 | +1.78% | 2.1만 |
|---|
| 2026.01.15 | ₩11,790 | ₩11,870 | ₩11,610 | ₩11,740 | -0.42% | 1.6만 |
|---|
| 2026.01.14 | ₩11,840 | ₩11,890 | ₩11,640 | ₩11,790 | -0.42% | 8.2천 |
|---|
| 2026.01.13 | ₩11,830 | ₩11,840 | ₩11,510 | ₩11,840 | +0.08% | 1.5만 |
|---|
| 2026.01.12 | ₩11,460 | ₩11,730 | ₩11,460 | ₩11,580 | +1.05% | 1.5만 |
|---|
| 2026.01.09 | ₩11,470 | ₩11,590 | ₩11,190 | ₩11,460 | -0.09% | 1.3만 |
|---|
| 2026.01.08 | ₩11,480 | ₩13,490 | ₩11,290 | ₩11,350 | -1.13% | 17.5만 |
|---|
| 2026.01.07 | ₩11,320 | ₩11,630 | ₩11,290 | ₩11,480 | +1.41% | 8.6천 |
|---|
| 2026.01.06 | ₩11,460 | ₩11,460 | ₩11,270 | ₩11,390 | -0.61% | 1.4만 |
|---|
| 2026.01.05 | ₩11,670 | ₩11,670 | ₩11,360 | ₩11,380 | -2.49% | 2.4만 |
|---|
| 2026.01.02 | ₩11,640 | ₩11,760 | ₩11,500 | ₩11,510 | -1.12% | 4.4만 |
|---|
| 2025.12.30 | ₩11,710 | ₩11,820 | ₩11,600 | ₩11,700 | -0.09% | 6.9천 |
|---|
| 2025.12.29 | ₩11,570 | ₩11,650 | ₩11,450 | ₩11,650 | +0.69% | 7.5천 |
|---|
| 2025.12.26 | ₩11,980 | ₩11,980 | ₩11,600 | ₩11,650 | -2.75% | 6.9천 |
|---|
| 2025.12.24 | ₩11,760 | ₩11,980 | ₩11,590 | ₩11,700 | -0.51% | 1.7만 |
|---|
| 2025.12.23 | ₩12,390 | ₩12,390 | ₩11,660 | ₩11,700 | -5.57% | 1.6만 |
|---|
| 2025.12.22 | ₩12,180 | ₩12,180 | ₩11,870 | ₩11,970 | -1.72% | 4.2만 |
|---|
| 2025.12.19 | ₩11,930 | ₩12,390 | ₩11,880 | ₩12,180 | +2.10% | 2만 |
|---|
| 2025.12.18 | ₩12,210 | ₩12,210 | ₩11,930 | ₩11,930 | -2.29% | 3.8만 |
|---|
| 2025.12.17 | ₩12,210 | ₩12,330 | ₩12,050 | ₩12,210 | 0.00% | 1.1만 |
|---|
| 2025.12.16 | ₩12,600 | ₩12,910 | ₩12,160 | ₩12,210 | -3.10% | 2.9만 |
|---|
| 2025.12.15 | ₩11,650 | ₩12,610 | ₩11,610 | ₩12,300 | +5.58% | 4.6만 |
|---|
| 2025.12.12 | ₩11,980 | ₩11,980 | ₩11,730 | ₩11,820 | -1.34% | 2.4만 |
|---|
| 2025.12.11 | ₩12,030 | ₩12,030 | ₩11,590 | ₩11,770 | -2.16% | 2.1만 |
|---|
| 2025.12.10 | ₩11,760 | ₩12,070 | ₩11,630 | ₩11,680 | -0.68% | 6.3천 |
|---|
| 2025.12.09 | ₩11,690 | ₩11,780 | ₩11,480 | ₩11,750 | +0.51% | 2.7만 |
|---|
| 2025.12.08 | ₩12,030 | ₩12,030 | ₩11,690 | ₩11,690 | -2.83% | 1.7만 |
|---|
| 2025.12.05 | ₩12,030 | ₩12,180 | ₩11,890 | ₩12,030 | 0.00% | 2.1만 |
|---|
| 2025.12.04 | ₩12,200 | ₩12,490 | ₩12,030 | ₩12,030 | -1.39% | 6.3천 |
|---|
| 2025.12.03 | ₩12,290 | ₩12,310 | ₩12,200 | ₩12,200 | -0.73% | 1.1만 |
|---|
| 2025.12.02 | ₩12,000 | ₩12,490 | ₩12,000 | ₩12,400 | +3.33% | 8.8천 |
|---|
| 2025.12.01 | ₩12,100 | ₩12,280 | ₩11,950 | ₩12,100 | 0.00% | 1.7만 |
|---|
| 2025.11.28 | ₩11,840 | ₩12,040 | ₩11,750 | ₩11,970 | +1.10% | 8.2천 |
|---|
| 2025.11.27 | ₩11,960 | ₩12,240 | ₩11,600 | ₩11,700 | -2.17% | 1.2만 |
|---|
| 2025.11.26 | ₩12,020 | ₩12,030 | ₩11,800 | ₩11,990 | -0.25% | 7.6천 |
|---|
| 2025.11.25 | ₩12,110 | ₩12,300 | ₩11,890 | ₩12,020 | -0.74% | 1.2만 |
|---|
| 2025.11.24 | ₩12,290 | ₩12,370 | ₩12,090 | ₩12,200 | -0.73% | 3만 |
|---|
| 2025.11.21 | ₩12,990 | ₩12,990 | ₩12,300 | ₩12,300 | -5.31% | 1.6만 |
|---|
| 2025.11.20 | ₩12,970 | ₩13,100 | ₩12,730 | ₩12,750 | -1.70% | 1.8만 |
|---|
| 2025.11.19 | ₩12,500 | ₩12,980 | ₩12,100 | ₩12,970 | +3.76% | 2.5만 |
|---|
| 2025.11.18 | ₩12,490 | ₩12,660 | ₩12,370 | ₩12,630 | +1.12% | 1.2만 |
|---|
| 2025.11.17 | ₩12,470 | ₩12,640 | ₩12,060 | ₩12,500 | +0.24% | 1.9만 |
|---|
| 2025.11.14 | ₩12,800 | ₩12,800 | ₩11,920 | ₩12,030 | -6.02% | 3만 |
|---|
| 2025.11.13 | ₩13,030 | ₩13,030 | ₩12,390 | ₩12,690 | -2.61% | 1.5만 |
|---|
| 2025.11.12 | ₩13,420 | ₩13,500 | ₩12,700 | ₩12,900 | -3.87% | 2.5만 |
|---|
| 2025.11.11 | ₩11,870 | ₩13,430 | ₩11,780 | ₩13,300 | +12.05% | 10.5만 |
|---|
| 2025.11.10 | ₩10,930 | ₩11,900 | ₩10,930 | ₩11,770 | +7.69% | 3.8만 |
|---|
| 2025.11.07 | ₩10,920 | ₩10,920 | ₩10,510 | ₩10,880 | -0.37% | 1.9만 |
|---|
| 2025.11.06 | ₩10,710 | ₩10,970 | ₩10,620 | ₩10,770 | +0.56% | 6.6천 |
|---|
| 2025.11.05 | ₩10,760 | ₩10,860 | ₩10,520 | ₩10,750 | -0.09% | 6.9천 |
|---|
| 2025.11.04 | ₩10,820 | ₩10,860 | ₩10,690 | ₩10,760 | -0.55% | 5.4천 |
|---|
| 2025.11.03 | ₩11,290 | ₩11,300 | ₩10,770 | ₩10,770 | -4.61% | 2.1만 |
|---|
| 2025.10.31 | ₩11,100 | ₩11,240 | ₩10,970 | ₩11,230 | +1.17% | 7.5천 |
|---|
| 2025.10.30 | ₩11,480 | ₩11,480 | ₩11,020 | ₩11,130 | -3.05% | 2만 |
|---|
| 2025.10.29 | ₩10,880 | ₩11,300 | ₩10,780 | ₩10,980 | +0.92% | 1.9만 |
|---|
| 2025.10.28 | ₩11,480 | ₩11,480 | ₩10,790 | ₩10,880 | -5.23% | 6.8천 |
|---|
| 2025.10.27 | ₩10,980 | ₩10,980 | ₩10,770 | ₩10,770 | -1.91% | 3.5만 |
|---|
| 2025.10.24 | ₩10,810 | ₩11,020 | ₩10,810 | ₩10,840 | +0.28% | 1.1만 |
|---|
| 2025.10.23 | ₩10,950 | ₩11,030 | ₩10,740 | ₩10,810 | -1.28% | 7.9천 |
|---|
| 2025.10.22 | ₩11,200 | ₩11,200 | ₩10,640 | ₩10,940 | -2.32% | 1만 |
|---|
| 2025.10.21 | ₩10,800 | ₩10,830 | ₩10,510 | ₩10,760 | -0.37% | 1.5만 |
|---|
| 2025.10.20 | ₩10,910 | ₩10,910 | ₩10,630 | ₩10,710 | -1.83% | 1.3만 |
|---|
| 2025.10.17 | ₩11,020 | ₩11,020 | ₩10,770 | ₩10,770 | -2.27% | 1.7만 |
|---|
| 2025.10.16 | ₩10,890 | ₩11,100 | ₩10,890 | ₩10,920 | +0.28% | 9.4천 |
|---|
| 2025.10.15 | ₩10,740 | ₩10,900 | ₩10,720 | ₩10,890 | +1.40% | 6.9천 |
|---|
| 2025.10.14 | ₩10,780 | ₩10,880 | ₩10,640 | ₩10,690 | -0.83% | 6.4천 |
|---|
| 2025.10.13 | ₩10,610 | ₩10,810 | ₩10,520 | ₩10,780 | +1.60% | 9.4천 |
|---|
| 2025.10.10 | ₩11,120 | ₩11,360 | ₩10,900 | ₩10,910 | -1.89% | 1.8만 |
|---|