시장 데이터를 불러오는 중
전체 종목
유성티엔에스 과거 주가
024800.KQ · KOSDAQ
주요 제품·사업: 운송,C형강,차량정비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
024800.KQ · KOSDAQ
주요 제품·사업: 운송,C형강,차량정비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩4,395 | ₩4,485 | ₩4,300 | ₩4,345 | -1.14% | 7.5천 |
| 2026.10.08 | ₩4,225 | ₩4,395 | ₩4,170 | ₩4,395 | +4.02% | 4.7만 |
| 2026.10.07 | ₩4,290 | ₩4,310 | ₩4,220 | ₩4,310 | +0.47% | 1.4만 |
| 2026.10.06 | ₩4,370 | ₩4,445 | ₩4,110 | ₩4,370 | 0.00% | 13.2만 |
| 2026.10.02 | ₩4,575 | ₩4,575 | ₩4,220 | ₩4,370 | -4.48% | 4.9만 |
| 2026.10.01 | ₩4,510 | ₩4,510 | ₩4,350 | ₩4,435 | -1.66% | 2.5만 |
| 2026.09.30 | ₩4,540 | ₩4,540 | ₩4,390 | ₩4,450 | -1.98% | 1.7만 |
| 2026.09.29 | ₩4,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,330 |
| ₩4,440 |
| -0.89% |
| 1.4만 |
| 2026.09.28 | ₩4,595 | ₩4,595 | ₩4,365 | ₩4,480 | -2.50% | 3.3만 |
|---|
| 2026.09.23 | ₩4,400 | ₩4,690 | ₩4,385 | ₩4,480 | +1.82% | 2.1만 |
|---|
| 2026.09.22 | ₩4,560 | ₩4,585 | ₩4,470 | ₩4,470 | -1.97% | 3.8만 |
|---|
| 2026.09.21 | ₩4,765 | ₩4,765 | ₩4,435 | ₩4,610 | -3.25% | 3.5만 |
|---|
| 2026.09.18 | ₩4,850 | ₩4,850 | ₩4,620 | ₩4,665 | -3.81% | 3만 |
|---|
| 2026.09.17 | ₩4,660 | ₩4,695 | ₩4,580 | ₩4,695 | +0.75% | 1.8만 |
|---|
| 2026.09.16 | ₩4,740 | ₩4,740 | ₩4,605 | ₩4,695 | -0.95% | 2.5만 |
|---|
| 2026.09.15 | ₩4,675 | ₩4,745 | ₩4,585 | ₩4,705 | +0.64% | 1.8만 |
|---|
| 2026.09.14 | ₩4,665 | ₩4,745 | ₩4,600 | ₩4,705 | +0.86% | 7.9천 |
|---|
| 2026.09.11 | ₩4,690 | ₩4,740 | ₩4,620 | ₩4,740 | +1.07% | 2.1만 |
|---|
| 2026.09.10 | ₩4,615 | ₩4,695 | ₩4,535 | ₩4,695 | +1.73% | 2.7만 |
|---|
| 2026.09.09 | ₩4,795 | ₩4,795 | ₩4,615 | ₩4,650 | -3.02% | 2.3만 |
|---|
| 2026.09.08 | ₩4,700 | ₩4,875 | ₩4,665 | ₩4,730 | +0.64% | 7.3만 |
|---|
| 2026.09.07 | ₩4,720 | ₩4,810 | ₩4,655 | ₩4,760 | +0.85% | 1.7만 |
|---|
| 2026.09.04 | ₩4,675 | ₩4,800 | ₩4,610 | ₩4,760 | +1.82% | 3.9만 |
|---|
| 2026.09.03 | ₩4,545 | ₩4,810 | ₩4,425 | ₩4,675 | +2.86% | 9만 |
|---|
| 2026.09.02 | ₩4,475 | ₩4,550 | ₩4,415 | ₩4,485 | +0.22% | 1.2만 |
|---|
| 2026.09.01 | ₩4,500 | ₩4,500 | ₩4,445 | ₩4,500 | 0.00% | 1.5만 |
|---|
| 2026.08.31 | ₩4,410 | ₩4,495 | ₩4,360 | ₩4,495 | +1.93% | 3만 |
|---|
| 2026.08.28 | ₩4,410 | ₩4,455 | ₩4,380 | ₩4,445 | +0.79% | 2.3만 |
|---|
| 2026.08.27 | ₩4,500 | ₩4,500 | ₩4,355 | ₩4,420 | -1.78% | 2.4만 |
|---|
| 2026.08.26 | ₩4,475 | ₩4,505 | ₩4,395 | ₩4,425 | -1.12% | 3만 |
|---|
| 2026.08.25 | ₩4,390 | ₩4,490 | ₩4,260 | ₩4,475 | +1.94% | 3.9만 |
|---|
| 2026.08.24 | ₩4,365 | ₩4,560 | ₩4,320 | ₩4,380 | +0.34% | 1.2만 |
|---|
| 2026.08.21 | ₩4,365 | ₩4,380 | ₩4,265 | ₩4,365 | 0.00% | 2.4만 |
|---|
| 2026.08.20 | ₩4,370 | ₩4,370 | ₩4,195 | ₩4,365 | -0.11% | 3만 |
|---|
| 2026.08.19 | ₩4,565 | ₩4,565 | ₩4,180 | ₩4,310 | -5.59% | 3.4만 |
|---|
| 2026.08.18 | ₩4,405 | ₩4,590 | ₩4,265 | ₩4,310 | -2.16% | 4.2만 |
|---|
| 2026.08.14 | ₩4,275 | ₩4,310 | ₩4,225 | ₩4,310 | +0.82% | 1.4만 |
|---|
| 2026.08.13 | ₩4,230 | ₩4,310 | ₩4,180 | ₩4,270 | +0.95% | 3.9만 |
|---|
| 2026.08.12 | ₩4,280 | ₩4,315 | ₩4,220 | ₩4,260 | -0.47% | 1.6만 |
|---|
| 2026.08.11 | ₩4,230 | ₩4,320 | ₩4,210 | ₩4,280 | +1.18% | 2.5만 |
|---|
| 2026.08.10 | ₩4,300 | ₩4,300 | ₩4,145 | ₩4,230 | -1.63% | 2만 |
|---|
| 2026.08.07 | ₩4,250 | ₩4,320 | ₩4,135 | ₩4,225 | -0.59% | 1.6만 |
|---|
| 2026.08.06 | ₩4,300 | ₩4,300 | ₩4,200 | ₩4,255 | -1.05% | 1.9만 |
|---|
| 2026.08.05 | ₩4,180 | ₩4,300 | ₩4,155 | ₩4,270 | +2.15% | 3.8만 |
|---|
| 2026.08.04 | ₩4,295 | ₩4,295 | ₩4,080 | ₩4,175 | -2.79% | 2.5만 |
|---|
| 2026.08.03 | ₩4,190 | ₩4,295 | ₩4,100 | ₩4,205 | +0.36% | 1.7만 |
|---|
| 2026.07.31 | ₩4,050 | ₩4,245 | ₩4,010 | ₩4,245 | +4.81% | 4.2만 |
|---|
| 2026.07.30 | ₩4,130 | ₩4,130 | ₩3,900 | ₩4,000 | -3.15% | 1.4만 |
|---|
| 2026.07.29 | ₩4,100 | ₩4,120 | ₩3,665 | ₩3,950 | -3.66% | 14.8만 |
|---|
| 2026.07.28 | ₩4,210 | ₩4,210 | ₩4,010 | ₩4,110 | -2.38% | 2.5만 |
|---|
| 2026.07.27 | ₩4,350 | ₩4,445 | ₩4,210 | ₩4,210 | -3.22% | 1.7만 |
|---|
| 2026.07.24 | ₩4,370 | ₩4,415 | ₩4,275 | ₩4,370 | 0.00% | 3.7만 |
|---|
| 2026.07.23 | ₩4,285 | ₩4,375 | ₩4,220 | ₩4,370 | +1.98% | 4.9만 |
|---|
| 2026.07.22 | ₩4,245 | ₩4,390 | ₩4,135 | ₩4,205 | -0.94% | 2.5만 |
|---|
| 2026.07.21 | ₩4,220 | ₩4,220 | ₩3,955 | ₩4,200 | -0.47% | 3.6만 |
|---|
| 2026.07.20 | ₩4,040 | ₩4,285 | ₩3,965 | ₩4,110 | +1.73% | 5.2만 |
|---|
| 2026.07.16 | ₩4,215 | ₩4,240 | ₩4,075 | ₩4,205 | -0.24% | 2.1만 |
|---|
| 2026.07.15 | ₩4,190 | ₩4,420 | ₩4,130 | ₩4,210 | +0.48% | 4.2만 |
|---|
| 2026.07.14 | ₩4,065 | ₩4,175 | ₩3,990 | ₩4,145 | +1.97% | 5.1만 |
|---|
| 2026.07.13 | ₩4,315 | ₩4,380 | ₩4,025 | ₩4,150 | -3.82% | 6.4만 |
|---|
| 2026.07.10 | ₩4,495 | ₩4,495 | ₩4,095 | ₩4,315 | -4.00% | 10.7만 |
|---|
| 2026.07.09 | ₩4,245 | ₩4,270 | ₩4,130 | ₩4,180 | -1.53% | 2.5만 |
|---|
| 2026.07.08 | ₩4,340 | ₩4,380 | ₩4,175 | ₩4,230 | -2.53% | 4.5만 |
|---|
| 2026.07.07 | ₩4,300 | ₩4,350 | ₩4,200 | ₩4,340 | +0.93% | 5.4만 |
|---|
| 2026.07.06 | ₩4,275 | ₩4,380 | ₩4,040 | ₩4,300 | +0.58% | 6.6만 |
|---|
| 2026.07.03 | ₩4,225 | ₩4,520 | ₩4,065 | ₩4,210 | -0.36% | 9.2만 |
|---|
| 2026.07.02 | ₩4,255 | ₩4,515 | ₩4,085 | ₩4,315 | +1.41% | 5만 |
|---|
| 2026.07.01 | ₩4,260 | ₩4,300 | ₩4,065 | ₩4,255 | -0.12% | 3.5만 |
|---|
| 2026.06.30 | ₩4,250 | ₩4,295 | ₩4,000 | ₩4,140 | -2.59% | 5.8만 |
|---|
| 2026.06.29 | ₩3,770 | ₩4,120 | ₩3,765 | ₩4,105 | +8.89% | 5.6만 |
|---|
| 2026.06.26 | ₩3,980 | ₩3,980 | ₩3,710 | ₩3,905 | -1.88% | 13.4만 |
|---|
| 2026.06.25 | ₩3,940 | ₩4,125 | ₩3,805 | ₩3,905 | -0.89% | 12만 |
|---|
| 2026.06.24 | ₩4,000 | ₩4,400 | ₩3,890 | ₩3,950 | -1.25% | 4.2만 |
|---|
| 2026.06.23 | ₩4,260 | ₩4,405 | ₩3,905 | ₩4,040 | -5.16% | 11.9만 |
|---|
| 2026.06.22 | ₩4,425 | ₩4,485 | ₩4,225 | ₩4,260 | -3.73% | 4.8만 |
|---|
| 2026.06.19 | ₩4,690 | ₩4,690 | ₩4,280 | ₩4,380 | -6.61% | 8.9만 |
|---|
| 2026.06.18 | ₩4,670 | ₩4,715 | ₩4,520 | ₩4,655 | -0.32% | 8만 |
|---|
| 2026.06.17 | ₩4,655 | ₩4,740 | ₩4,550 | ₩4,715 | +1.29% | 7.8만 |
|---|
| 2026.06.16 | ₩4,665 | ₩4,665 | ₩4,495 | ₩4,635 | -0.64% | 4.3만 |
|---|
| 2026.06.15 | ₩4,660 | ₩4,680 | ₩4,520 | ₩4,615 | -0.97% | 4.9만 |
|---|
| 2026.06.12 | ₩4,500 | ₩4,695 | ₩4,480 | ₩4,635 | +3.00% | 6.7만 |
|---|
| 2026.06.11 | ₩4,345 | ₩4,580 | ₩4,210 | ₩4,500 | +3.57% | 6만 |
|---|
| 2026.06.10 | ₩4,500 | ₩4,500 | ₩4,230 | ₩4,345 | -3.44% | 358 |
|---|
| 2026.06.09 | ₩4,145 | ₩4,480 | ₩4,145 | ₩4,330 | +4.46% | 16.2만 |
|---|
| 2026.06.08 | ₩4,205 | ₩4,395 | ₩4,135 | ₩4,175 | -0.71% | 26만 |
|---|
| 2026.06.05 | ₩4,780 | ₩4,780 | ₩4,520 | ₩4,535 | -5.13% | 13.5만 |
|---|
| 2026.06.04 | ₩4,575 | ₩4,985 | ₩4,430 | ₩4,780 | +4.48% | 27.8만 |
|---|
| 2026.06.02 | ₩4,795 | ₩4,825 | ₩4,595 | ₩4,625 | -3.55% | 29.6만 |
|---|
| 2026.06.01 | ₩5,000 | ₩5,220 | ₩4,790 | ₩4,845 | -3.10% | 57.7만 |
|---|
| 2026.05.29 | ₩5,650 | ₩5,790 | ₩4,850 | ₩5,000 | -11.50% | 188.1만 |
|---|
| 2026.05.28 | ₩4,760 | ₩5,980 | ₩4,580 | ₩5,980 | +25.63% | 377.3만 |
|---|
| 2026.05.27 | ₩4,515 | ₩4,620 | ₩4,235 | ₩4,605 | +1.99% | 9.1만 |
|---|
| 2026.05.26 | ₩4,605 | ₩4,615 | ₩4,460 | ₩4,520 | -1.85% | 6.3만 |
|---|
| 2026.05.22 | ₩4,580 | ₩4,680 | ₩4,510 | ₩4,605 | +0.55% | 3.6만 |
|---|
| 2026.05.21 | ₩4,590 | ₩4,695 | ₩4,490 | ₩4,530 | -1.31% | 8.9만 |
|---|
| 2026.05.20 | ₩4,695 | ₩4,700 | ₩4,485 | ₩4,585 | -2.34% | 6.8만 |
|---|
| 2026.05.19 | ₩4,785 | ₩4,785 | ₩4,610 | ₩4,695 | -1.88% | 6.6만 |
|---|
| 2026.05.18 | ₩4,705 | ₩4,840 | ₩4,515 | ₩4,785 | +1.70% | 4.6만 |
|---|
| 2026.05.15 | ₩4,830 | ₩4,895 | ₩4,740 | ₩4,770 | -1.24% | 7.8만 |
|---|
| 2026.05.14 | ₩4,900 | ₩4,980 | ₩4,685 | ₩4,865 | -0.71% | 4.9만 |
|---|
| 2026.05.13 | ₩4,800 | ₩4,920 | ₩4,715 | ₩4,865 | +1.35% | 7.1만 |
|---|
| 2026.05.12 | ₩5,030 | ₩5,060 | ₩4,680 | ₩4,815 | -4.27% | 22.3만 |
|---|
| 2026.05.11 | ₩4,665 | ₩4,990 | ₩4,580 | ₩4,965 | +6.43% | 31.8만 |
|---|
| 2026.05.08 | ₩4,615 | ₩4,665 | ₩4,510 | ₩4,640 | +0.54% | 9.2만 |
|---|
| 2026.05.07 | ₩4,480 | ₩4,610 | ₩4,365 | ₩4,605 | +2.79% | 18.3만 |
|---|
| 2026.05.06 | ₩4,460 | ₩4,625 | ₩4,355 | ₩4,475 | +0.34% | 21.8만 |
|---|
| 2026.05.04 | ₩4,595 | ₩4,675 | ₩4,180 | ₩4,445 | -3.26% | 35.8만 |
|---|
| 2026.04.30 | ₩4,550 | ₩4,550 | ₩4,435 | ₩4,435 | -2.53% | 9.9만 |
|---|
| 2026.04.29 | ₩4,345 | ₩4,515 | ₩4,340 | ₩4,460 | +2.65% | 12만 |
|---|
| 2026.04.28 | ₩4,450 | ₩4,510 | ₩4,280 | ₩4,345 | -2.36% | 10.1만 |
|---|
| 2026.04.27 | ₩4,110 | ₩4,480 | ₩4,110 | ₩4,450 | +8.27% | 20.4만 |
|---|
| 2026.04.24 | ₩4,085 | ₩4,135 | ₩3,995 | ₩4,135 | +1.22% | 5.5만 |
|---|
| 2026.04.23 | ₩4,025 | ₩4,145 | ₩3,990 | ₩4,045 | +0.50% | 4.3만 |
|---|
| 2026.04.22 | ₩4,075 | ₩4,125 | ₩3,955 | ₩4,095 | +0.49% | 4.1만 |
|---|
| 2026.04.21 | ₩4,145 | ₩4,145 | ₩4,005 | ₩4,070 | -1.81% | 3.6만 |
|---|
| 2026.04.20 | ₩4,085 | ₩4,195 | ₩4,075 | ₩4,100 | +0.37% | 3.5만 |
|---|
| 2026.04.17 | ₩4,050 | ₩4,085 | ₩4,005 | ₩4,085 | +0.86% | 3.1만 |
|---|
| 2026.04.16 | ₩4,125 | ₩4,125 | ₩3,975 | ₩4,050 | -1.82% | 4.6만 |
|---|
| 2026.04.15 | ₩4,130 | ₩4,170 | ₩4,005 | ₩4,070 | -1.45% | 7.6만 |
|---|
| 2026.04.14 | ₩4,090 | ₩4,120 | ₩4,000 | ₩4,075 | -0.37% | 6.7만 |
|---|
| 2026.04.13 | ₩4,020 | ₩4,050 | ₩3,950 | ₩4,035 | +0.37% | 3.5만 |
|---|
| 2026.04.10 | ₩3,885 | ₩4,070 | ₩3,885 | ₩4,050 | +4.25% | 10.1만 |
|---|
| 2026.04.09 | ₩3,970 | ₩3,970 | ₩3,850 | ₩3,865 | -2.64% | 4.3만 |
|---|
| 2026.04.08 | ₩3,765 | ₩4,010 | ₩3,765 | ₩3,970 | +5.44% | 7.1만 |
|---|
| 2026.04.07 | ₩3,810 | ₩3,990 | ₩3,725 | ₩3,765 | -1.18% | 3.4만 |
|---|
| 2026.04.06 | ₩3,845 | ₩3,895 | ₩3,775 | ₩3,810 | -0.91% | 7.3만 |
|---|
| 2026.04.03 | ₩4,000 | ₩4,000 | ₩3,815 | ₩3,845 | -3.88% | 4.4만 |
|---|
| 2026.04.02 | ₩4,005 | ₩4,030 | ₩3,800 | ₩3,850 | -3.87% | 6.4만 |
|---|
| 2026.04.01 | ₩4,070 | ₩4,070 | ₩3,670 | ₩4,005 | -1.60% | 12.9만 |
|---|
| 2026.03.31 | ₩4,145 | ₩4,145 | ₩3,935 | ₩3,955 | -4.58% | 6.5만 |
|---|
| 2026.03.30 | ₩4,070 | ₩4,180 | ₩3,930 | ₩4,065 | -0.12% | 6.9만 |
|---|
| 2026.03.27 | ₩3,925 | ₩4,160 | ₩3,925 | ₩4,085 | +4.08% | 11만 |
|---|
| 2026.03.26 | ₩4,045 | ₩4,210 | ₩3,900 | ₩4,075 | +0.74% | 13.8만 |
|---|
| 2026.03.25 | ₩3,885 | ₩4,090 | ₩3,875 | ₩4,045 | +4.12% | 5.9만 |
|---|
| 2026.03.24 | ₩3,915 | ₩4,000 | ₩3,810 | ₩3,880 | -0.89% | 6.5만 |
|---|
| 2026.03.23 | ₩4,090 | ₩4,090 | ₩3,810 | ₩3,875 | -5.26% | 13.2만 |
|---|
| 2026.03.20 | ₩3,800 | ₩4,160 | ₩3,785 | ₩4,065 | +6.97% | 22.2만 |
|---|
| 2026.03.19 | ₩3,680 | ₩3,735 | ₩3,600 | ₩3,735 | +1.49% | 9.8만 |
|---|
| 2026.03.18 | ₩3,635 | ₩3,740 | ₩3,600 | ₩3,680 | +1.24% | 8.2만 |
|---|
| 2026.03.17 | ₩3,600 | ₩3,800 | ₩3,455 | ₩3,645 | +1.25% | 23.1만 |
|---|
| 2026.03.16 | ₩3,810 | ₩3,850 | ₩3,585 | ₩3,585 | -5.91% | 16.7만 |
|---|
| 2026.03.13 | ₩3,900 | ₩3,940 | ₩3,760 | ₩3,840 | -1.54% | 7.7만 |
|---|
| 2026.03.12 | ₩3,770 | ₩4,020 | ₩3,715 | ₩3,900 | +3.45% | 6.3만 |
|---|
| 2026.03.11 | ₩3,775 | ₩3,920 | ₩3,710 | ₩3,770 | -0.13% | 7.6만 |
|---|
| 2026.03.10 | ₩3,850 | ₩3,925 | ₩3,757 | ₩3,775 | -1.95% | 12.5만 |
|---|
| 2026.03.09 | ₩3,875 | ₩3,880 | ₩3,575 | ₩3,795 | -2.06% | 11.2만 |
|---|
| 2026.03.06 | ₩3,950 | ₩3,985 | ₩3,750 | ₩3,950 | 0.00% | 23.9만 |
|---|
| 2026.03.05 | ₩3,990 | ₩4,060 | ₩3,825 | ₩3,950 | -1.00% | 14.2만 |
|---|
| 2026.03.04 | ₩4,070 | ₩4,095 | ₩3,705 | ₩3,705 | -8.97% | 25.3만 |
|---|
| 2026.03.03 | ₩4,180 | ₩4,205 | ₩4,040 | ₩4,100 | -1.91% | 20.7만 |
|---|
| 2026.02.27 | ₩4,045 | ₩4,180 | ₩3,905 | ₩4,180 | +3.34% | 16.2만 |
|---|
| 2026.02.26 | ₩4,050 | ₩4,145 | ₩3,925 | ₩4,070 | +0.49% | 16.1만 |
|---|
| 2026.02.25 | ₩4,055 | ₩4,055 | ₩3,925 | ₩4,050 | -0.12% | 11.8만 |
|---|
| 2026.02.24 | ₩4,060 | ₩4,060 | ₩3,820 | ₩4,030 | -0.74% | 14.7만 |
|---|
| 2026.02.23 | ₩3,730 | ₩3,990 | ₩3,725 | ₩3,990 | +6.97% | 18.9만 |
|---|
| 2026.02.20 | ₩3,640 | ₩3,715 | ₩3,500 | ₩3,715 | +2.06% | 16.8만 |
|---|
| 2026.02.19 | ₩3,600 | ₩3,655 | ₩3,455 | ₩3,655 | +1.53% | 19.1만 |
|---|
| 2026.02.13 | ₩3,575 | ₩3,610 | ₩3,470 | ₩3,585 | +0.28% | 11.1만 |
|---|
| 2026.02.12 | ₩3,460 | ₩3,580 | ₩3,415 | ₩3,575 | +3.32% | 15.2만 |
|---|
| 2026.02.11 | ₩3,410 | ₩3,550 | ₩3,345 | ₩3,460 | +1.47% | 13.8만 |
|---|
| 2026.02.10 | ₩3,400 | ₩3,500 | ₩3,230 | ₩3,410 | +0.29% | 7.6만 |
|---|
| 2026.02.09 | ₩3,545 | ₩3,560 | ₩3,350 | ₩3,400 | -4.09% | 19.2만 |
|---|
| 2026.02.06 | ₩3,500 | ₩3,540 | ₩3,180 | ₩3,525 | +0.71% | 22.5만 |
|---|
| 2026.02.05 | ₩3,375 | ₩3,460 | ₩3,250 | ₩3,430 | +1.63% | 25만 |
|---|
| 2026.02.04 | ₩3,250 | ₩3,420 | ₩3,200 | ₩3,285 | +1.08% | 27.2만 |
|---|
| 2026.02.03 | ₩3,050 | ₩3,295 | ₩3,030 | ₩3,250 | +6.56% | 36.7만 |
|---|
| 2026.02.02 | ₩2,705 | ₩3,045 | ₩2,705 | ₩2,970 | +9.80% | 30.3만 |
|---|
| 2026.01.30 | ₩2,870 | ₩2,870 | ₩2,775 | ₩2,775 | -3.31% | 6.3만 |
|---|
| 2026.01.29 | ₩2,835 | ₩2,885 | ₩2,795 | ₩2,870 | +1.23% | 9.1만 |
|---|
| 2026.01.28 | ₩2,805 | ₩2,865 | ₩2,740 | ₩2,855 | +1.78% | 10만 |
|---|
| 2026.01.27 | ₩2,705 | ₩2,800 | ₩2,645 | ₩2,800 | +3.51% | 15.6만 |
|---|
| 2026.01.26 | ₩2,670 | ₩2,710 | ₩2,670 | ₩2,710 | +1.50% | 9.8만 |
|---|
| 2026.01.23 | ₩2,620 | ₩2,675 | ₩2,615 | ₩2,655 | +1.34% | 10.5만 |
|---|
| 2026.01.22 | ₩2,625 | ₩2,660 | ₩2,585 | ₩2,645 | +0.76% | 10.6만 |
|---|
| 2026.01.21 | ₩2,625 | ₩2,625 | ₩2,570 | ₩2,585 | -1.52% | 10.6만 |
|---|
| 2026.01.20 | ₩2,560 | ₩2,635 | ₩2,555 | ₩2,625 | +2.54% | 11.6만 |
|---|
| 2026.01.19 | ₩2,590 | ₩2,590 | ₩2,530 | ₩2,555 | -1.35% | 14.5만 |
|---|
| 2026.01.16 | ₩2,605 | ₩2,680 | ₩2,530 | ₩2,590 | -0.58% | 14.7만 |
|---|
| 2026.01.15 | ₩2,815 | ₩2,815 | ₩2,610 | ₩2,625 | -6.75% | 30.4만 |
|---|
| 2026.01.14 | ₩2,415 | ₩2,990 | ₩2,360 | ₩2,850 | +18.01% | 220.4만 |
|---|
| 2026.01.13 | ₩2,400 | ₩2,400 | ₩2,330 | ₩2,380 | -0.83% | 2.6만 |
|---|
| 2026.01.12 | ₩2,345 | ₩2,365 | ₩2,315 | ₩2,360 | +0.64% | 3.4만 |
|---|
| 2026.01.09 | ₩2,355 | ₩2,370 | ₩2,315 | ₩2,335 | -0.85% | 1.4만 |
|---|
| 2026.01.08 | ₩2,375 | ₩2,380 | ₩2,315 | ₩2,325 | -2.11% | 4.1만 |
|---|
| 2026.01.07 | ₩2,415 | ₩2,435 | ₩2,330 | ₩2,380 | -1.45% | 3.1만 |
|---|
| 2026.01.06 | ₩2,345 | ₩2,420 | ₩2,340 | ₩2,415 | +2.99% | 1.3만 |
|---|
| 2026.01.05 | ₩2,425 | ₩2,425 | ₩2,335 | ₩2,355 | -2.89% | 6.5만 |
|---|
| 2026.01.02 | ₩2,450 | ₩2,465 | ₩2,395 | ₩2,445 | -0.20% | 3.6만 |
|---|
| 2025.12.30 | ₩2,445 | ₩2,470 | ₩2,405 | ₩2,470 | +1.02% | 5.6천 |
|---|
| 2025.12.29 | ₩2,420 | ₩2,455 | ₩2,370 | ₩2,430 | +0.41% | 2.7만 |
|---|
| 2025.12.26 | ₩2,500 | ₩2,500 | ₩2,420 | ₩2,430 | -2.80% | 6.9만 |
|---|
| 2025.12.24 | ₩2,490 | ₩2,510 | ₩2,435 | ₩2,510 | +0.80% | 2.9만 |
|---|
| 2025.12.23 | ₩2,645 | ₩2,645 | ₩2,500 | ₩2,510 | -5.10% | 7.3만 |
|---|
| 2025.12.22 | ₩2,650 | ₩2,650 | ₩2,580 | ₩2,630 | -0.75% | 1.8만 |
|---|
| 2025.12.19 | ₩2,655 | ₩2,655 | ₩2,595 | ₩2,650 | -0.19% | 1.1만 |
|---|
| 2025.12.18 | ₩2,685 | ₩2,685 | ₩2,625 | ₩2,655 | -1.12% | 1.5만 |
|---|
| 2025.12.17 | ₩2,630 | ₩2,700 | ₩2,570 | ₩2,685 | +2.09% | 2.8만 |
|---|
| 2025.12.16 | ₩2,625 | ₩2,660 | ₩2,580 | ₩2,645 | +0.76% | 2.4만 |
|---|
| 2025.12.15 | ₩2,660 | ₩2,685 | ₩2,615 | ₩2,660 | 0.00% | 2.3만 |
|---|
| 2025.12.12 | ₩2,570 | ₩2,710 | ₩2,510 | ₩2,660 | +3.50% | 12.1만 |
|---|
| 2025.12.11 | ₩2,465 | ₩2,580 | ₩2,465 | ₩2,550 | +3.45% | 6.5만 |
|---|
| 2025.12.10 | ₩2,360 | ₩2,480 | ₩2,355 | ₩2,470 | +4.66% | 4.3만 |
|---|
| 2025.12.09 | ₩2,315 | ₩2,360 | ₩2,295 | ₩2,360 | +1.94% | 2.8만 |
|---|
| 2025.12.08 | ₩2,335 | ₩2,335 | ₩2,280 | ₩2,330 | -0.21% | 1.9만 |
|---|
| 2025.12.05 | ₩2,350 | ₩2,360 | ₩2,315 | ₩2,345 | -0.21% | 6.6천 |
|---|
| 2025.12.04 | ₩2,410 | ₩2,410 | ₩2,310 | ₩2,350 | -2.49% | 2.2만 |
|---|
| 2025.12.03 | ₩2,320 | ₩2,390 | ₩2,280 | ₩2,345 | +1.08% | 1.3만 |
|---|
| 2025.12.02 | ₩2,305 | ₩2,335 | ₩2,290 | ₩2,320 | +0.65% | 9.9천 |
|---|
| 2025.12.01 | ₩2,350 | ₩2,350 | ₩2,280 | ₩2,305 | -1.91% | 1.6만 |
|---|
| 2025.11.28 | ₩2,330 | ₩2,350 | ₩2,310 | ₩2,330 | 0.00% | 6.2천 |
|---|
| 2025.11.27 | ₩2,295 | ₩2,350 | ₩2,270 | ₩2,330 | +1.53% | 1.9만 |
|---|
| 2025.11.26 | ₩2,335 | ₩2,390 | ₩2,295 | ₩2,295 | -1.71% | 3.4만 |
|---|
| 2025.11.25 | ₩2,370 | ₩2,405 | ₩2,310 | ₩2,350 | -0.84% | 1.7만 |
|---|
| 2025.11.24 | ₩2,410 | ₩2,410 | ₩2,335 | ₩2,360 | -2.07% | 8.5천 |
|---|
| 2025.11.21 | ₩2,320 | ₩2,395 | ₩2,285 | ₩2,385 | +2.80% | 2.3만 |
|---|
| 2025.11.20 | ₩2,350 | ₩2,350 | ₩2,310 | ₩2,335 | -0.64% | 4.8천 |
|---|
| 2025.11.19 | ₩2,350 | ₩2,355 | ₩2,305 | ₩2,350 | 0.00% | 8.9천 |
|---|
| 2025.11.18 | ₩2,375 | ₩2,400 | ₩2,305 | ₩2,375 | 0.00% | 3.4만 |
|---|
| 2025.11.17 | ₩2,380 | ₩2,420 | ₩2,320 | ₩2,400 | +0.84% | 3.9만 |
|---|
| 2025.11.14 | ₩2,375 | ₩2,425 | ₩2,340 | ₩2,380 | +0.21% | 2.1만 |
|---|
| 2025.11.13 | ₩2,380 | ₩2,435 | ₩2,320 | ₩2,405 | +1.05% | 2.3만 |
|---|
| 2025.11.12 | ₩2,335 | ₩2,355 | ₩2,285 | ₩2,350 | +0.64% | 1.8만 |
|---|
| 2025.11.11 | ₩2,320 | ₩2,550 | ₩2,280 | ₩2,285 | -1.51% | 16.4만 |
|---|
| 2025.11.10 | ₩2,295 | ₩2,375 | ₩2,240 | ₩2,320 | +1.09% | 6.3만 |
|---|
| 2025.11.07 | ₩2,300 | ₩2,300 | ₩2,110 | ₩2,295 | -0.22% | 8.8만 |
|---|
| 2025.11.06 | ₩2,300 | ₩2,300 | ₩2,230 | ₩2,290 | -0.43% | 2.2만 |
|---|
| 2025.11.05 | ₩2,315 | ₩2,365 | ₩2,220 | ₩2,275 | -1.73% | 4만 |
|---|
| 2025.11.04 | ₩2,285 | ₩2,325 | ₩2,270 | ₩2,290 | +0.22% | 3.2만 |
|---|
| 2025.11.03 | ₩2,305 | ₩2,385 | ₩2,300 | ₩2,300 | -0.22% | 1.9만 |
|---|
| 2025.10.31 | ₩2,295 | ₩2,385 | ₩2,280 | ₩2,325 | +1.31% | 2.9만 |
|---|
| 2025.10.30 | ₩2,420 | ₩2,420 | ₩2,275 | ₩2,295 | -5.17% | 2.7만 |
|---|
| 2025.10.29 | ₩2,425 | ₩2,430 | ₩2,340 | ₩2,345 | -3.30% | 1.5만 |
|---|
| 2025.10.28 | ₩2,365 | ₩2,415 | ₩2,350 | ₩2,375 | +0.42% | 2.4만 |
|---|
| 2025.10.27 | ₩2,375 | ₩2,410 | ₩2,360 | ₩2,385 | +0.42% | 2.2만 |
|---|
| 2025.10.24 | ₩2,420 | ₩2,425 | ₩2,340 | ₩2,375 | -1.86% | 2.5만 |
|---|
| 2025.10.23 | ₩2,350 | ₩2,385 | ₩2,340 | ₩2,340 | -0.43% | 1.7만 |
|---|
| 2025.10.22 | ₩2,345 | ₩2,370 | ₩2,275 | ₩2,345 | 0.00% | 2.2만 |
|---|
| 2025.10.21 | ₩2,340 | ₩2,340 | ₩2,280 | ₩2,330 | -0.43% | 4.1만 |
|---|
| 2025.10.20 | ₩2,300 | ₩2,300 | ₩2,260 | ₩2,270 | -1.30% | 3.4만 |
|---|
| 2025.10.17 | ₩2,330 | ₩2,350 | ₩2,260 | ₩2,300 | -1.29% | 8.9만 |
|---|
| 2025.10.16 | ₩2,380 | ₩2,395 | ₩2,310 | ₩2,320 | -2.52% | 7만 |
|---|
| 2025.10.15 | ₩2,395 | ₩2,395 | ₩2,330 | ₩2,380 | -0.63% | 2.7만 |
|---|
| 2025.10.14 | ₩2,415 | ₩2,430 | ₩2,330 | ₩2,330 | -3.52% | 6.1만 |
|---|
| 2025.10.13 | ₩2,365 | ₩2,420 | ₩2,320 | ₩2,410 | +1.90% | 2.7만 |
|---|