시장 데이터를 불러오는 중
전체 종목
KBI메탈 과거 주가
024840.KQ · KOSDAQ
주요 제품·사업: 동ROD, 모터코어
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
024840.KQ · KOSDAQ
주요 제품·사업: 동ROD, 모터코어
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,120 | ₩6,120 | ₩5,770 | ₩5,870 | -4.08% | 102만 |
| 2026.10.07 | ₩6,610 | ₩6,820 | ₩6,070 | ₩6,100 | -7.72% | 276.8만 |
| 2026.10.06 | ₩6,430 | ₩6,550 | ₩6,300 | ₩6,350 | -1.24% | 140.6만 |
| 2026.10.02 | ₩6,390 | ₩6,570 | ₩6,320 | ₩6,430 | +0.63% | 180만 |
| 2026.10.01 | ₩6,260 | ₩6,370 | ₩6,060 | ₩6,370 | +1.76% | 128.6만 |
| 2026.09.30 | ₩6,130 | ₩6,440 | ₩6,090 | ₩6,220 | +1.47% | 203.7만 |
| 2026.09.29 | ₩5,870 | ₩6,060 | ₩5,810 | ₩6,010 | +2.39% | 134.7만 |
| 2026.09.28 | ₩6,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,980 |
| ₩6,010 |
| -4.45% |
| 200.6만 |
| 2026.09.23 | ₩6,630 | ₩6,630 | ₩6,250 | ₩6,350 | -4.22% | 203.2만 |
|---|
| 2026.09.22 | ₩6,460 | ₩7,090 | ₩6,330 | ₩6,430 | -0.46% | 853만 |
|---|
| 2026.09.21 | ₩6,440 | ₩6,880 | ₩6,300 | ₩6,310 | -2.02% | 347.8만 |
|---|
| 2026.09.18 | ₩5,950 | ₩6,920 | ₩5,840 | ₩6,500 | +9.24% | 1530만 |
|---|
| 2026.09.17 | ₩5,580 | ₩6,050 | ₩5,540 | ₩5,880 | +5.38% | 342.8만 |
|---|
| 2026.09.16 | ₩5,550 | ₩5,790 | ₩5,490 | ₩5,630 | +1.44% | 204.7만 |
|---|
| 2026.09.15 | ₩5,310 | ₩5,430 | ₩5,240 | ₩5,360 | +0.94% | 56.5만 |
|---|
| 2026.09.14 | ₩5,220 | ₩5,490 | ₩5,150 | ₩5,350 | +2.49% | 66.3만 |
|---|
| 2026.09.11 | ₩5,250 | ₩5,420 | ₩5,210 | ₩5,340 | +1.71% | 59.4만 |
|---|
| 2026.09.10 | ₩5,480 | ₩5,480 | ₩5,260 | ₩5,430 | -0.91% | 75만 |
|---|
| 2026.09.09 | ₩5,300 | ₩5,540 | ₩5,250 | ₩5,530 | +4.34% | 160.2만 |
|---|
| 2026.09.08 | ₩5,450 | ₩5,470 | ₩5,210 | ₩5,230 | -4.04% | 111.5만 |
|---|
| 2026.09.07 | ₩5,230 | ₩5,440 | ₩5,200 | ₩5,310 | +1.53% | 97.1만 |
|---|
| 2026.09.04 | ₩5,160 | ₩5,280 | ₩5,080 | ₩5,230 | +1.36% | 93.2만 |
|---|
| 2026.09.03 | ₩5,510 | ₩5,530 | ₩5,060 | ₩5,090 | -7.62% | 149.5만 |
|---|
| 2026.09.02 | ₩5,710 | ₩5,800 | ₩5,320 | ₩5,430 | -4.90% | 272.7만 |
|---|
| 2026.09.01 | ₩6,020 | ₩6,750 | ₩6,020 | ₩6,160 | +2.33% | 1241.4만 |
|---|
| 2026.08.31 | ₩5,750 | ₩6,325 | ₩5,650 | ₩5,940 | +3.30% | 1062.6만 |
|---|
| 2026.08.28 | ₩5,530 | ₩5,930 | ₩5,430 | ₩5,750 | +3.98% | 565.3만 |
|---|
| 2026.08.27 | ₩5,440 | ₩5,790 | ₩5,320 | ₩5,590 | +2.76% | 761.4만 |
|---|
| 2026.08.26 | ₩5,240 | ₩5,320 | ₩5,130 | ₩5,230 | -0.19% | 118.9만 |
|---|
| 2026.08.25 | ₩5,190 | ₩5,310 | ₩4,920 | ₩5,300 | +2.12% | 147.3만 |
|---|
| 2026.08.24 | ₩5,370 | ₩5,400 | ₩5,180 | ₩5,200 | -3.17% | 121.7만 |
|---|
| 2026.08.21 | ₩5,530 | ₩5,670 | ₩5,200 | ₩5,290 | -4.34% | 186.9만 |
|---|
| 2026.08.20 | ₩5,820 | ₩5,900 | ₩5,460 | ₩5,560 | -4.47% | 371.5만 |
|---|
| 2026.08.19 | ₩5,200 | ₩6,425 | ₩5,130 | ₩5,980 | +15.00% | 1353.3만 |
|---|
| 2026.08.18 | ₩5,800 | ₩5,830 | ₩5,420 | ₩5,430 | -6.38% | 291.8만 |
|---|
| 2026.08.14 | ₩5,900 | ₩5,900 | ₩5,370 | ₩5,750 | -2.54% | 434만 |
|---|
| 2026.08.13 | ₩5,710 | ₩6,120 | ₩5,500 | ₩5,670 | -0.70% | 919.1만 |
|---|
| 2026.08.12 | ₩5,430 | ₩5,950 | ₩5,390 | ₩5,590 | +2.95% | 1918.3만 |
|---|
| 2026.08.11 | ₩5,360 | ₩5,780 | ₩5,110 | ₩5,270 | -1.68% | 681.3만 |
|---|
| 2026.08.10 | ₩4,980 | ₩5,575 | ₩4,905 | ₩5,300 | +6.43% | 911.2만 |
|---|
| 2026.08.07 | ₩5,480 | ₩5,530 | ₩4,700 | ₩4,810 | -12.23% | 559.6만 |
|---|
| 2026.08.06 | ₩5,240 | ₩5,700 | ₩5,030 | ₩5,420 | +3.44% | 2377.5만 |
|---|
| 2026.08.05 | ₩4,195 | ₩4,985 | ₩4,025 | ₩4,985 | +18.83% | 1106.7만 |
|---|
| 2026.08.04 | ₩3,860 | ₩3,960 | ₩3,610 | ₩3,835 | -0.65% | 187.3만 |
|---|
| 2026.08.03 | ₩3,705 | ₩3,790 | ₩3,540 | ₩3,650 | -1.48% | 134.5만 |
|---|
| 2026.07.31 | ₩3,435 | ₩3,840 | ₩3,435 | ₩3,720 | +8.30% | 290만 |
|---|
| 2026.07.30 | ₩3,190 | ₩3,485 | ₩3,165 | ₩3,165 | -0.78% | 201.7만 |
|---|
| 2026.07.29 | ₩3,930 | ₩4,050 | ₩3,280 | ₩3,415 | -13.10% | 289.3만 |
|---|
| 2026.07.28 | ₩4,070 | ₩4,195 | ₩3,850 | ₩3,890 | -4.42% | 161.7만 |
|---|
| 2026.07.27 | ₩4,835 | ₩4,900 | ₩4,100 | ₩4,360 | -9.82% | 233.5만 |
|---|
| 2026.07.24 | ₩4,715 | ₩4,860 | ₩4,590 | ₩4,670 | -0.95% | 210.5만 |
|---|
| 2026.07.23 | ₩4,280 | ₩4,985 | ₩4,280 | ₩4,850 | +13.32% | 663.7만 |
|---|
| 2026.07.22 | ₩4,480 | ₩4,640 | ₩4,240 | ₩4,240 | -5.36% | 291.8만 |
|---|
| 2026.07.21 | ₩4,180 | ₩4,570 | ₩4,020 | ₩4,390 | +5.02% | 444.9만 |
|---|
| 2026.07.20 | ₩4,340 | ₩4,500 | ₩4,100 | ₩4,180 | -3.69% | 140.3만 |
|---|
| 2026.07.16 | ₩4,635 | ₩4,725 | ₩4,400 | ₩4,590 | -0.97% | 184.6만 |
|---|
| 2026.07.15 | ₩4,725 | ₩5,050 | ₩4,570 | ₩4,895 | +3.60% | 420.3만 |
|---|
| 2026.07.14 | ₩4,390 | ₩4,640 | ₩4,235 | ₩4,555 | +3.76% | 369.4만 |
|---|
| 2026.07.13 | ₩5,050 | ₩5,280 | ₩4,430 | ₩4,495 | -10.99% | 276.7만 |
|---|
| 2026.07.10 | ₩4,520 | ₩5,170 | ₩4,410 | ₩4,940 | +9.29% | 724.1만 |
|---|
| 2026.07.09 | ₩3,880 | ₩4,320 | ₩3,810 | ₩4,220 | +8.76% | 286.1만 |
|---|
| 2026.07.08 | ₩4,290 | ₩4,505 | ₩3,870 | ₩3,940 | -8.16% | 275.3만 |
|---|
| 2026.07.07 | ₩5,390 | ₩5,390 | ₩4,400 | ₩4,525 | -16.05% | 367.8만 |
|---|
| 2026.07.06 | ₩5,250 | ₩5,750 | ₩5,010 | ₩5,450 | +3.81% | 785.9만 |
|---|
| 2026.07.03 | ₩5,140 | ₩5,360 | ₩4,535 | ₩5,130 | -0.19% | 779.8만 |
|---|
| 2026.07.02 | ₩4,715 | ₩5,790 | ₩4,645 | ₩4,970 | +5.41% | 2174.7만 |
|---|
| 2026.07.01 | ₩3,755 | ₩4,825 | ₩3,755 | ₩4,825 | +28.50% | 606.3만 |
|---|
| 2026.06.30 | ₩4,000 | ₩4,000 | ₩3,605 | ₩3,715 | -7.12% | 228.4만 |
|---|
| 2026.06.29 | ₩3,405 | ₩3,685 | ₩3,350 | ₩3,610 | +6.02% | 186.6만 |
|---|
| 2026.06.26 | ₩3,740 | ₩3,865 | ₩3,340 | ₩3,385 | -9.49% | 240.4만 |
|---|
| 2026.06.25 | ₩4,065 | ₩4,300 | ₩3,735 | ₩3,740 | -8.00% | 245.4만 |
|---|
| 2026.06.24 | ₩4,390 | ₩4,520 | ₩3,995 | ₩4,050 | -7.74% | 281.1만 |
|---|
| 2026.06.23 | ₩4,425 | ₩5,070 | ₩4,295 | ₩4,395 | -0.68% | 655.8만 |
|---|
| 2026.06.22 | ₩4,310 | ₩4,500 | ₩4,140 | ₩4,420 | +2.55% | 200.5만 |
|---|
| 2026.06.19 | ₩4,910 | ₩5,190 | ₩4,355 | ₩4,475 | -8.86% | 460.3만 |
|---|
| 2026.06.18 | ₩5,940 | ₩6,300 | ₩4,840 | ₩4,900 | -17.51% | 966.9만 |
|---|
| 2026.06.17 | ₩4,795 | ₩6,050 | ₩4,720 | ₩5,530 | +15.33% | 1788.7만 |
|---|
| 2026.06.16 | ₩4,805 | ₩5,080 | ₩4,610 | ₩4,750 | -1.14% | 236.6만 |
|---|
| 2026.06.15 | ₩4,905 | ₩5,390 | ₩4,560 | ₩4,780 | -2.55% | 484.3만 |
|---|
| 2026.06.12 | ₩4,775 | ₩5,160 | ₩4,450 | ₩4,500 | -5.76% | 332.7만 |
|---|
| 2026.06.11 | ₩4,505 | ₩4,825 | ₩4,235 | ₩4,495 | -0.22% | 206.9만 |
|---|
| 2026.06.10 | ₩4,730 | ₩5,590 | ₩4,470 | ₩4,655 | -1.59% | 1.7천 |
|---|
| 2026.06.09 | ₩4,225 | ₩4,900 | ₩4,200 | ₩4,900 | +15.98% | 303.6만 |
|---|
| 2026.06.08 | ₩3,890 | ₩4,205 | ₩3,845 | ₩4,080 | +4.88% | 135.6만 |
|---|
| 2026.06.05 | ₩4,560 | ₩4,585 | ₩4,105 | ₩4,470 | -1.97% | 196만 |
|---|
| 2026.06.04 | ₩4,220 | ₩4,555 | ₩4,095 | ₩4,415 | +4.62% | 210.4만 |
|---|
| 2026.06.02 | ₩4,600 | ₩4,860 | ₩4,095 | ₩4,385 | -4.67% | 496.7만 |
|---|
| 2026.06.01 | ₩5,130 | ₩5,310 | ₩4,250 | ₩4,315 | -15.89% | 436.6만 |
|---|
| 2026.05.29 | ₩5,800 | ₩5,800 | ₩5,160 | ₩5,370 | -7.41% | 268.4만 |
|---|
| 2026.05.28 | ₩5,940 | ₩6,230 | ₩5,350 | ₩5,940 | 0.00% | 345.2만 |
|---|
| 2026.05.27 | ₩7,000 | ₩7,000 | ₩5,980 | ₩6,050 | -13.57% | 492.4만 |
|---|
| 2026.05.26 | ₩7,750 | ₩7,950 | ₩7,100 | ₩7,250 | -6.45% | 404.9만 |
|---|
| 2026.05.22 | ₩7,580 | ₩8,180 | ₩7,090 | ₩7,640 | +0.79% | 1820.5만 |
|---|
| 2026.05.21 | ₩5,960 | ₩6,890 | ₩5,950 | ₩6,890 | +15.60% | 303.7만 |
|---|
| 2026.05.20 | ₩6,090 | ₩6,110 | ₩5,060 | ₩5,300 | -12.97% | 766.3만 |
|---|
| 2026.05.19 | ₩6,750 | ₩7,100 | ₩6,270 | ₩6,420 | -4.89% | 319.5만 |
|---|
| 2026.05.18 | ₩6,690 | ₩7,130 | ₩6,290 | ₩6,750 | +0.90% | 415.7만 |
|---|
| 2026.05.15 | ₩7,820 | ₩8,000 | ₩6,450 | ₩6,920 | -11.51% | 668.9만 |
|---|
| 2026.05.14 | ₩7,570 | ₩8,550 | ₩7,210 | ₩7,780 | +2.77% | 949.8만 |
|---|
| 2026.05.13 | ₩8,440 | ₩8,870 | ₩7,600 | ₩7,640 | -9.48% | 1117.3만 |
|---|
| 2026.05.12 | ₩9,640 | ₩10,910 | ₩7,770 | ₩9,200 | -4.56% | 2311.7만 |
|---|
| 2026.05.11 | ₩10,390 | ₩11,760 | ₩9,280 | ₩9,980 | -3.95% | 1635.2만 |
|---|
| 2026.05.08 | ₩9,300 | ₩9,300 | ₩9,300 | ₩9,300 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩9,610 | ₩10,740 | ₩7,390 | ₩9,300 | -3.23% | 4148.8만 |
|---|
| 2026.05.06 | ₩8,610 | ₩8,610 | ₩7,530 | ₩8,610 | 0.00% | 1603.5만 |
|---|
| 2026.05.04 | ₩5,770 | ₩6,630 | ₩5,750 | ₩6,630 | +14.90% | 639.4만 |
|---|
| 2026.04.30 | ₩4,045 | ₩5,100 | ₩4,040 | ₩5,100 | +26.08% | 3923.4만 |
|---|
| 2026.04.29 | ₩3,145 | ₩3,925 | ₩3,120 | ₩3,925 | +24.80% | 641.8만 |
|---|
| 2026.04.28 | ₩3,150 | ₩3,160 | ₩2,910 | ₩3,020 | -4.13% | 401.7만 |
|---|
| 2026.04.27 | ₩2,800 | ₩3,330 | ₩2,800 | ₩3,080 | +10.00% | 1611.5만 |
|---|
| 2026.04.24 | ₩2,770 | ₩2,865 | ₩2,690 | ₩2,715 | -1.99% | 375.3만 |
|---|
| 2026.04.23 | ₩2,785 | ₩3,260 | ₩2,725 | ₩2,740 | -1.62% | 2126.8만 |
|---|
| 2026.04.22 | ₩2,650 | ₩2,780 | ₩2,635 | ₩2,640 | -0.38% | 174.6만 |
|---|
| 2026.04.21 | ₩2,670 | ₩2,720 | ₩2,585 | ₩2,650 | -0.75% | 127.6만 |
|---|
| 2026.04.20 | ₩2,680 | ₩2,860 | ₩2,615 | ₩2,640 | -1.49% | 213.3만 |
|---|
| 2026.04.17 | ₩2,775 | ₩2,775 | ₩2,590 | ₩2,670 | -3.78% | 203.7만 |
|---|
| 2026.04.16 | ₩2,975 | ₩3,000 | ₩2,745 | ₩2,785 | -6.39% | 410.2만 |
|---|
| 2026.04.15 | ₩2,515 | ₩3,075 | ₩2,505 | ₩2,885 | +14.71% | 1847.4만 |
|---|
| 2026.04.14 | ₩2,545 | ₩2,560 | ₩2,500 | ₩2,500 | -1.77% | 110.4만 |
|---|
| 2026.04.13 | ₩2,455 | ₩2,615 | ₩2,415 | ₩2,490 | +1.43% | 225.9만 |
|---|
| 2026.04.10 | ₩2,450 | ₩2,580 | ₩2,450 | ₩2,480 | +1.22% | 207.1만 |
|---|
| 2026.04.09 | ₩2,510 | ₩2,510 | ₩2,370 | ₩2,420 | -3.59% | 137.9만 |
|---|
| 2026.04.08 | ₩2,480 | ₩2,505 | ₩2,395 | ₩2,490 | +0.40% | 204.7만 |
|---|
| 2026.04.07 | ₩2,510 | ₩2,515 | ₩2,365 | ₩2,395 | -4.58% | 182.5만 |
|---|
| 2026.04.06 | ₩2,185 | ₩2,520 | ₩2,175 | ₩2,470 | +13.04% | 618.1만 |
|---|
| 2026.04.03 | ₩2,115 | ₩2,200 | ₩2,115 | ₩2,175 | +2.84% | 36.6만 |
|---|
| 2026.04.02 | ₩2,215 | ₩2,245 | ₩2,050 | ₩2,085 | -5.87% | 56.5만 |
|---|
| 2026.04.01 | ₩2,120 | ₩2,215 | ₩2,105 | ₩2,210 | +4.25% | 48.5만 |
|---|
| 2026.03.31 | ₩2,060 | ₩2,230 | ₩1,981 | ₩2,080 | +0.97% | 82.6만 |
|---|
| 2026.03.30 | ₩2,100 | ₩2,130 | ₩2,005 | ₩2,090 | -0.48% | 30.6만 |
|---|
| 2026.03.27 | ₩2,130 | ₩2,170 | ₩2,055 | ₩2,160 | +1.41% | 41만 |
|---|
| 2026.03.26 | ₩2,185 | ₩2,185 | ₩2,100 | ₩2,160 | -1.14% | 36.7만 |
|---|
| 2026.03.25 | ₩2,115 | ₩2,220 | ₩2,095 | ₩2,170 | +2.60% | 61.2만 |
|---|
| 2026.03.24 | ₩2,300 | ₩2,310 | ₩2,040 | ₩2,090 | -9.13% | 176만 |
|---|
| 2026.03.23 | ₩2,200 | ₩2,300 | ₩2,165 | ₩2,225 | +1.14% | 126.4만 |
|---|
| 2026.03.20 | ₩2,155 | ₩2,330 | ₩2,140 | ₩2,270 | +5.34% | 132.8만 |
|---|
| 2026.03.19 | ₩2,215 | ₩2,215 | ₩2,115 | ₩2,145 | -3.16% | 70.3만 |
|---|
| 2026.03.18 | ₩2,160 | ₩2,325 | ₩2,140 | ₩2,225 | +3.01% | 187.2만 |
|---|
| 2026.03.17 | ₩2,220 | ₩2,240 | ₩2,130 | ₩2,130 | -4.05% | 55.4만 |
|---|
| 2026.03.16 | ₩2,190 | ₩2,190 | ₩2,130 | ₩2,180 | -0.46% | 54만 |
|---|
| 2026.03.13 | ₩2,115 | ₩2,265 | ₩2,115 | ₩2,210 | +4.49% | 85.6만 |
|---|
| 2026.03.12 | ₩2,135 | ₩2,255 | ₩2,125 | ₩2,160 | +1.17% | 92.6만 |
|---|
| 2026.03.11 | ₩2,195 | ₩2,205 | ₩2,080 | ₩2,135 | -2.73% | 84.9만 |
|---|
| 2026.03.10 | ₩2,145 | ₩2,175 | ₩2,080 | ₩2,145 | 0.00% | 70.1만 |
|---|
| 2026.03.09 | ₩2,080 | ₩2,080 | ₩1,954 | ₩2,060 | -0.96% | 110.6만 |
|---|
| 2026.03.06 | ₩2,170 | ₩2,265 | ₩2,045 | ₩2,185 | +0.69% | 106만 |
|---|
| 2026.03.05 | ₩2,055 | ₩2,210 | ₩2,040 | ₩2,170 | +5.60% | 163.9만 |
|---|
| 2026.03.04 | ₩2,210 | ₩2,240 | ₩1,900 | ₩1,934 | -12.49% | 251.2만 |
|---|
| 2026.03.03 | ₩2,330 | ₩2,450 | ₩2,255 | ₩2,255 | -3.22% | 205.2만 |
|---|
| 2026.02.27 | ₩2,395 | ₩2,530 | ₩2,350 | ₩2,420 | +1.04% | 307.2만 |
|---|
| 2026.02.26 | ₩2,550 | ₩2,565 | ₩2,360 | ₩2,410 | -5.49% | 375.7만 |
|---|
| 2026.02.25 | ₩2,555 | ₩2,725 | ₩2,470 | ₩2,470 | -3.33% | 735.4만 |
|---|
| 2026.02.24 | ₩2,350 | ₩2,710 | ₩2,270 | ₩2,510 | +6.81% | 2814.2만 |
|---|
| 2026.02.23 | ₩1,859 | ₩2,385 | ₩1,856 | ₩2,300 | +23.72% | 2518.6만 |
|---|
| 2026.02.20 | ₩1,814 | ₩1,859 | ₩1,779 | ₩1,845 | +1.71% | 52.8만 |
|---|
| 2026.02.19 | ₩1,780 | ₩1,831 | ₩1,780 | ₩1,825 | +2.53% | 66.5만 |
|---|
| 2026.02.13 | ₩1,787 | ₩1,808 | ₩1,761 | ₩1,778 | -0.50% | 48만 |
|---|
| 2026.02.12 | ₩1,763 | ₩1,906 | ₩1,739 | ₩1,777 | +0.79% | 173.3만 |
|---|
| 2026.02.11 | ₩1,775 | ₩1,775 | ₩1,730 | ₩1,754 | -1.18% | 26.5만 |
|---|
| 2026.02.10 | ₩1,764 | ₩1,776 | ₩1,749 | ₩1,753 | -0.62% | 16.1만 |
|---|
| 2026.02.09 | ₩1,750 | ₩1,775 | ₩1,737 | ₩1,763 | +0.74% | 24.3만 |
|---|
| 2026.02.06 | ₩1,768 | ₩1,768 | ₩1,693 | ₩1,737 | -1.75% | 40.1만 |
|---|
| 2026.02.05 | ₩1,800 | ₩1,838 | ₩1,767 | ₩1,776 | -1.33% | 73.1만 |
|---|
| 2026.02.04 | ₩1,729 | ₩1,789 | ₩1,729 | ₩1,789 | +3.47% | 46.2만 |
|---|
| 2026.02.03 | ₩1,700 | ₩1,734 | ₩1,670 | ₩1,732 | +1.88% | 42.6만 |
|---|
| 2026.02.02 | ₩1,761 | ₩1,761 | ₩1,670 | ₩1,670 | -5.17% | 64.2만 |
|---|
| 2026.01.30 | ₩1,797 | ₩1,826 | ₩1,748 | ₩1,763 | -1.89% | 84.1만 |
|---|
| 2026.01.29 | ₩1,755 | ₩1,770 | ₩1,711 | ₩1,764 | +0.51% | 59.2만 |
|---|
| 2026.01.28 | ₩1,761 | ₩1,788 | ₩1,749 | ₩1,756 | -0.28% | 37.8만 |
|---|
| 2026.01.27 | ₩1,779 | ₩1,779 | ₩1,753 | ₩1,764 | -0.84% | 30.3만 |
|---|
| 2026.01.26 | ₩1,777 | ₩1,784 | ₩1,758 | ₩1,780 | +0.17% | 24.2만 |
|---|
| 2026.01.23 | ₩1,804 | ₩1,816 | ₩1,755 | ₩1,777 | -1.50% | 43만 |
|---|
| 2026.01.22 | ₩1,784 | ₩1,835 | ₩1,750 | ₩1,802 | +1.01% | 43.9만 |
|---|
| 2026.01.21 | ₩1,797 | ₩1,797 | ₩1,726 | ₩1,783 | -0.78% | 38.6만 |
|---|
| 2026.01.20 | ₩1,775 | ₩1,812 | ₩1,724 | ₩1,800 | +1.41% | 56.3만 |
|---|
| 2026.01.19 | ₩1,753 | ₩1,794 | ₩1,743 | ₩1,775 | +1.25% | 37.1만 |
|---|
| 2026.01.16 | ₩1,786 | ₩1,793 | ₩1,744 | ₩1,753 | -1.85% | 29.9만 |
|---|
| 2026.01.15 | ₩1,773 | ₩1,786 | ₩1,737 | ₩1,781 | +0.45% | 36.6만 |
|---|
| 2026.01.14 | ₩1,780 | ₩1,798 | ₩1,768 | ₩1,787 | +0.39% | 18.2만 |
|---|
| 2026.01.13 | ₩1,807 | ₩1,808 | ₩1,771 | ₩1,795 | -0.66% | 21.2만 |
|---|
| 2026.01.12 | ₩1,806 | ₩1,834 | ₩1,780 | ₩1,807 | +0.06% | 26.8만 |
|---|
| 2026.01.09 | ₩1,736 | ₩1,794 | ₩1,710 | ₩1,790 | +3.11% | 26만 |
|---|
| 2026.01.08 | ₩1,806 | ₩1,806 | ₩1,730 | ₩1,735 | -3.93% | 53.1만 |
|---|
| 2026.01.07 | ₩1,878 | ₩1,900 | ₩1,794 | ₩1,807 | -3.78% | 65.1만 |
|---|
| 2026.01.06 | ₩1,829 | ₩1,954 | ₩1,807 | ₩1,861 | +1.75% | 252.3만 |
|---|
| 2026.01.05 | ₩1,795 | ₩1,816 | ₩1,763 | ₩1,813 | +1.00% | 32.4만 |
|---|
| 2026.01.02 | ₩1,756 | ₩1,789 | ₩1,730 | ₩1,789 | +1.88% | 26.5만 |
|---|
| 2025.12.30 | ₩1,770 | ₩1,799 | ₩1,731 | ₩1,744 | -1.47% | 34.7만 |
|---|
| 2025.12.29 | ₩1,734 | ₩1,838 | ₩1,734 | ₩1,796 | +3.58% | 127만 |
|---|
| 2025.12.26 | ₩1,703 | ₩1,758 | ₩1,703 | ₩1,731 | +1.64% | 43.7만 |
|---|
| 2025.12.24 | ₩1,745 | ₩1,758 | ₩1,696 | ₩1,705 | -2.29% | 26.5만 |
|---|
| 2025.12.23 | ₩1,753 | ₩1,770 | ₩1,696 | ₩1,700 | -3.02% | 41.2만 |
|---|
| 2025.12.22 | ₩1,740 | ₩1,795 | ₩1,740 | ₩1,765 | +1.44% | 33.5만 |
|---|
| 2025.12.19 | ₩1,722 | ₩1,757 | ₩1,706 | ₩1,730 | +0.46% | 20.7만 |
|---|
| 2025.12.18 | ₩1,701 | ₩1,736 | ₩1,696 | ₩1,722 | +1.23% | 17.3만 |
|---|
| 2025.12.17 | ₩1,740 | ₩1,770 | ₩1,726 | ₩1,736 | -0.23% | 24만 |
|---|
| 2025.12.16 | ₩1,745 | ₩1,815 | ₩1,732 | ₩1,752 | +0.40% | 44.3만 |
|---|
| 2025.12.15 | ₩1,755 | ₩1,777 | ₩1,705 | ₩1,761 | +0.34% | 33.5만 |
|---|
| 2025.12.12 | ₩1,695 | ₩1,755 | ₩1,695 | ₩1,755 | +3.54% | 53.3만 |
|---|
| 2025.12.11 | ₩1,680 | ₩1,716 | ₩1,674 | ₩1,705 | +1.49% | 27.4만 |
|---|
| 2025.12.10 | ₩1,673 | ₩1,676 | ₩1,658 | ₩1,664 | -0.54% | 10.8만 |
|---|
| 2025.12.09 | ₩1,691 | ₩1,706 | ₩1,660 | ₩1,670 | -1.24% | 22.2만 |
|---|
| 2025.12.08 | ₩1,708 | ₩1,714 | ₩1,679 | ₩1,691 | -1.00% | 15.8만 |
|---|
| 2025.12.05 | ₩1,687 | ₩1,712 | ₩1,665 | ₩1,708 | +1.24% | 17.9만 |
|---|
| 2025.12.04 | ₩1,706 | ₩1,707 | ₩1,680 | ₩1,683 | -1.35% | 12.1만 |
|---|
| 2025.12.03 | ₩1,723 | ₩1,723 | ₩1,686 | ₩1,706 | -0.99% | 19.6만 |
|---|
| 2025.12.02 | ₩1,703 | ₩1,726 | ₩1,703 | ₩1,705 | +0.12% | 8.6만 |
|---|
| 2025.12.01 | ₩1,718 | ₩1,724 | ₩1,686 | ₩1,717 | -0.06% | 26.2만 |
|---|
| 2025.11.28 | ₩1,668 | ₩1,699 | ₩1,666 | ₩1,699 | +1.86% | 12.8만 |
|---|
| 2025.11.27 | ₩1,665 | ₩1,684 | ₩1,648 | ₩1,667 | +0.12% | 14.3만 |
|---|
| 2025.11.26 | ₩1,630 | ₩1,668 | ₩1,630 | ₩1,665 | +2.15% | 12.8만 |
|---|
| 2025.11.25 | ₩1,661 | ₩1,679 | ₩1,620 | ₩1,630 | -1.87% | 15.3만 |
|---|
| 2025.11.24 | ₩1,689 | ₩1,691 | ₩1,646 | ₩1,646 | -2.55% | 25.6만 |
|---|
| 2025.11.21 | ₩1,715 | ₩1,715 | ₩1,672 | ₩1,680 | -2.04% | 17.2만 |
|---|
| 2025.11.20 | ₩1,677 | ₩1,790 | ₩1,677 | ₩1,738 | +3.64% | 46.4만 |
|---|
| 2025.11.19 | ₩1,654 | ₩1,722 | ₩1,653 | ₩1,683 | +1.75% | 24.2만 |
|---|
| 2025.11.18 | ₩1,700 | ₩1,713 | ₩1,643 | ₩1,653 | -2.76% | 39.9만 |
|---|
| 2025.11.17 | ₩1,739 | ₩1,758 | ₩1,699 | ₩1,715 | -1.38% | 23.4만 |
|---|
| 2025.11.14 | ₩1,779 | ₩1,779 | ₩1,737 | ₩1,739 | -2.25% | 30.2만 |
|---|
| 2025.11.13 | ₩1,788 | ₩1,788 | ₩1,770 | ₩1,781 | -0.39% | 9.8만 |
|---|
| 2025.11.12 | ₩1,800 | ₩1,800 | ₩1,773 | ₩1,789 | -0.61% | 17.2만 |
|---|
| 2025.11.11 | ₩1,772 | ₩1,805 | ₩1,751 | ₩1,776 | +0.23% | 25.3만 |
|---|
| 2025.11.10 | ₩1,721 | ₩1,775 | ₩1,716 | ₩1,770 | +2.85% | 22.5만 |
|---|
| 2025.11.07 | ₩1,750 | ₩1,779 | ₩1,700 | ₩1,720 | -1.71% | 47.9만 |
|---|
| 2025.11.06 | ₩1,800 | ₩1,835 | ₩1,760 | ₩1,773 | -1.50% | 42.1만 |
|---|
| 2025.11.05 | ₩1,899 | ₩1,899 | ₩1,753 | ₩1,795 | -5.48% | 99.7만 |
|---|
| 2025.11.04 | ₩1,937 | ₩1,973 | ₩1,900 | ₩1,900 | -1.91% | 95.1만 |
|---|
| 2025.11.03 | ₩1,882 | ₩1,989 | ₩1,875 | ₩1,933 | +2.71% | 171.1만 |
|---|
| 2025.10.31 | ₩1,887 | ₩1,923 | ₩1,841 | ₩1,868 | -1.01% | 85.9만 |
|---|
| 2025.10.30 | ₩1,902 | ₩1,945 | ₩1,876 | ₩1,886 | -0.84% | 91.3만 |
|---|
| 2025.10.29 | ₩1,872 | ₩1,919 | ₩1,861 | ₩1,897 | +1.34% | 60.8만 |
|---|
| 2025.10.28 | ₩1,891 | ₩1,914 | ₩1,869 | ₩1,871 | -1.06% | 43만 |
|---|
| 2025.10.27 | ₩1,908 | ₩1,925 | ₩1,881 | ₩1,889 | -1.00% | 47.8만 |
|---|
| 2025.10.24 | ₩1,867 | ₩1,915 | ₩1,859 | ₩1,891 | +1.29% | 43.6만 |
|---|
| 2025.10.23 | ₩1,860 | ₩1,904 | ₩1,849 | ₩1,862 | +0.11% | 37만 |
|---|
| 2025.10.22 | ₩1,869 | ₩1,885 | ₩1,831 | ₩1,870 | +0.05% | 31만 |
|---|
| 2025.10.21 | ₩1,874 | ₩1,904 | ₩1,855 | ₩1,869 | -0.27% | 43.4만 |
|---|
| 2025.10.20 | ₩1,870 | ₩1,893 | ₩1,854 | ₩1,874 | +0.21% | 25.2만 |
|---|
| 2025.10.17 | ₩1,887 | ₩1,898 | ₩1,858 | ₩1,872 | -0.79% | 22.5만 |
|---|
| 2025.10.16 | ₩1,920 | ₩1,926 | ₩1,880 | ₩1,888 | -1.67% | 34.8만 |
|---|
| 2025.10.15 | ₩1,887 | ₩1,922 | ₩1,851 | ₩1,919 | +1.70% | 31.2만 |
|---|
| 2025.10.14 | ₩1,882 | ₩1,936 | ₩1,856 | ₩1,887 | +0.27% | 53.7만 |
|---|
| 2025.10.13 | ₩1,856 | ₩1,881 | ₩1,808 | ₩1,877 | +1.13% | 32.8만 |
|---|
| 2025.10.10 | ₩1,891 | ₩1,891 | ₩1,838 | ₩1,875 | -0.85% | 39만 |
|---|