시장 데이터를 불러오는 중
전체 종목
경창산업 과거 주가
024910.KQ · KOSDAQ
주요 제품·사업: 각종 케이블, 개폐랫치, 리저브탱크, 밴드류, 페달류, 오토트랜스미션부품, 시트용 단품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
024910.KQ · KOSDAQ
주요 제품·사업: 각종 케이블, 개폐랫치, 리저브탱크, 밴드류, 페달류, 오토트랜스미션부품, 시트용 단품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,475 | ₩1,514 | ₩1,475 | ₩1,509 | +2.31% | 4.4만 |
| 2026.10.07 | ₩1,529 | ₩1,529 | ₩1,487 | ₩1,500 | -1.90% | 3.1만 |
| 2026.10.06 | ₩1,506 | ₩1,515 | ₩1,502 | ₩1,502 | -0.27% | 2.8만 |
| 2026.10.02 | ₩1,476 | ₩1,514 | ₩1,476 | ₩1,506 | +2.03% | 4만 |
| 2026.10.01 | ₩1,465 | ₩1,500 | ₩1,465 | ₩1,472 | +0.48% | 3만 |
| 2026.09.30 | ₩1,499 | ₩1,499 | ₩1,465 | ₩1,465 | -2.27% | 3.2만 |
| 2026.09.29 | ₩1,520 | ₩1,520 | ₩1,476 | ₩1,481 | -2.57% | 3.4만 |
| 2026.09.28 | ₩1,495 | ₩1,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,489 |
| ₩1,491 |
| -0.27% |
| 2.8만 |
| 2026.09.23 | ₩1,524 | ₩1,524 | ₩1,476 | ₩1,494 | -1.97% | 6.1만 |
|---|
| 2026.09.22 | ₩1,530 | ₩1,530 | ₩1,498 | ₩1,502 | -1.83% | 1.3만 |
|---|
| 2026.09.21 | ₩1,512 | ₩1,523 | ₩1,498 | ₩1,505 | -0.46% | 2.2만 |
|---|
| 2026.09.18 | ₩1,515 | ₩1,539 | ₩1,500 | ₩1,519 | +0.26% | 3만 |
|---|
| 2026.09.17 | ₩1,493 | ₩1,517 | ₩1,493 | ₩1,507 | +0.94% | 8.6천 |
|---|
| 2026.09.16 | ₩1,531 | ₩1,531 | ₩1,487 | ₩1,506 | -1.63% | 5.4만 |
|---|
| 2026.09.15 | ₩1,578 | ₩1,578 | ₩1,506 | ₩1,524 | -3.42% | 5.1만 |
|---|
| 2026.09.14 | ₩1,563 | ₩1,563 | ₩1,483 | ₩1,545 | -1.15% | 3.9만 |
|---|
| 2026.09.11 | ₩1,533 | ₩1,582 | ₩1,533 | ₩1,561 | +1.83% | 2만 |
|---|
| 2026.09.10 | ₩1,532 | ₩1,570 | ₩1,520 | ₩1,569 | +2.42% | 1.3만 |
|---|
| 2026.09.09 | ₩1,560 | ₩1,574 | ₩1,542 | ₩1,545 | -0.96% | 1.9만 |
|---|
| 2026.09.08 | ₩1,566 | ₩1,585 | ₩1,531 | ₩1,560 | -0.38% | 7.8만 |
|---|
| 2026.09.07 | ₩1,582 | ₩1,604 | ₩1,541 | ₩1,580 | -0.13% | 6.4만 |
|---|
| 2026.09.04 | ₩1,600 | ₩1,600 | ₩1,558 | ₩1,589 | -0.69% | 2.2만 |
|---|
| 2026.09.03 | ₩1,577 | ₩1,604 | ₩1,547 | ₩1,570 | -0.44% | 5.8만 |
|---|
| 2026.09.02 | ₩1,625 | ₩1,625 | ₩1,560 | ₩1,577 | -2.95% | 4.8만 |
|---|
| 2026.09.01 | ₩1,628 | ₩1,631 | ₩1,605 | ₩1,615 | -0.80% | 1.8만 |
|---|
| 2026.08.31 | ₩1,615 | ₩1,628 | ₩1,586 | ₩1,628 | +0.80% | 1.8만 |
|---|
| 2026.08.28 | ₩1,635 | ₩1,635 | ₩1,573 | ₩1,631 | -0.24% | 5.8만 |
|---|
| 2026.08.27 | ₩1,635 | ₩1,663 | ₩1,590 | ₩1,590 | -2.75% | 14.4만 |
|---|
| 2026.08.26 | ₩1,696 | ₩1,715 | ₩1,635 | ₩1,642 | -3.18% | 4.1만 |
|---|
| 2026.08.25 | ₩1,674 | ₩1,725 | ₩1,630 | ₩1,680 | +0.36% | 4.4만 |
|---|
| 2026.08.24 | ₩1,691 | ₩1,742 | ₩1,620 | ₩1,685 | -0.35% | 10.5만 |
|---|
| 2026.08.21 | ₩1,640 | ₩1,713 | ₩1,620 | ₩1,691 | +3.11% | 23.2만 |
|---|
| 2026.08.20 | ₩1,602 | ₩1,669 | ₩1,559 | ₩1,667 | +4.06% | 20.9만 |
|---|
| 2026.08.19 | ₩1,521 | ₩1,749 | ₩1,502 | ₩1,619 | +6.44% | 95.4만 |
|---|
| 2026.08.18 | ₩1,500 | ₩1,543 | ₩1,500 | ₩1,529 | +1.93% | 13.1만 |
|---|
| 2026.08.14 | ₩1,422 | ₩1,529 | ₩1,422 | ₩1,475 | +3.73% | 6.8만 |
|---|
| 2026.08.13 | ₩1,429 | ₩1,474 | ₩1,426 | ₩1,431 | +0.14% | 4.1만 |
|---|
| 2026.08.12 | ₩1,443 | ₩1,471 | ₩1,401 | ₩1,429 | -0.97% | 7.9만 |
|---|
| 2026.08.11 | ₩1,435 | ₩1,473 | ₩1,434 | ₩1,457 | +1.53% | 8만 |
|---|
| 2026.08.10 | ₩1,410 | ₩1,449 | ₩1,393 | ₩1,435 | +1.77% | 4.6만 |
|---|
| 2026.08.07 | ₩1,412 | ₩1,450 | ₩1,392 | ₩1,401 | -0.78% | 3.3만 |
|---|
| 2026.08.06 | ₩1,411 | ₩1,429 | ₩1,394 | ₩1,414 | +0.21% | 2.6만 |
|---|
| 2026.08.05 | ₩1,362 | ₩1,428 | ₩1,362 | ₩1,411 | +3.60% | 4.7만 |
|---|
| 2026.08.04 | ₩1,271 | ₩1,361 | ₩1,271 | ₩1,361 | +7.08% | 4.8만 |
|---|
| 2026.08.03 | ₩1,333 | ₩1,395 | ₩1,303 | ₩1,311 | -1.65% | 8.1만 |
|---|
| 2026.07.31 | ₩1,292 | ₩1,322 | ₩1,274 | ₩1,320 | +2.17% | 4.8만 |
|---|
| 2026.07.30 | ₩1,000 | ₩1,302 | ₩1,000 | ₩1,267 | +26.70% | 12.3만 |
|---|
| 2026.07.29 | ₩1,376 | ₩1,400 | ₩1,236 | ₩1,242 | -9.74% | 13.9만 |
|---|
| 2026.07.28 | ₩1,455 | ₩1,455 | ₩1,350 | ₩1,376 | -5.43% | 4.3만 |
|---|
| 2026.07.27 | ₩1,444 | ₩1,480 | ₩1,440 | ₩1,457 | +0.90% | 2.3만 |
|---|
| 2026.07.24 | ₩1,477 | ₩1,487 | ₩1,434 | ₩1,458 | -1.29% | 1.6만 |
|---|
| 2026.07.23 | ₩1,451 | ₩1,490 | ₩1,436 | ₩1,489 | +2.62% | 5.2만 |
|---|
| 2026.07.22 | ₩1,451 | ₩1,498 | ₩1,435 | ₩1,438 | -0.90% | 8.8만 |
|---|
| 2026.07.21 | ₩1,400 | ₩1,475 | ₩1,400 | ₩1,464 | +4.57% | 7.1만 |
|---|
| 2026.07.20 | ₩1,455 | ₩1,513 | ₩1,442 | ₩1,442 | -0.89% | 5.5만 |
|---|
| 2026.07.16 | ₩1,522 | ₩1,535 | ₩1,451 | ₩1,499 | -1.51% | 1.7만 |
|---|
| 2026.07.15 | ₩1,479 | ₩1,535 | ₩1,479 | ₩1,535 | +3.79% | 5.7만 |
|---|
| 2026.07.14 | ₩1,485 | ₩1,485 | ₩1,429 | ₩1,479 | -0.40% | 14.9만 |
|---|
| 2026.07.13 | ₩1,549 | ₩1,564 | ₩1,465 | ₩1,485 | -4.13% | 8.3만 |
|---|
| 2026.07.10 | ₩1,471 | ₩1,548 | ₩1,466 | ₩1,536 | +4.42% | 9.6만 |
|---|
| 2026.07.09 | ₩1,499 | ₩1,522 | ₩1,451 | ₩1,466 | -2.20% | 9.1만 |
|---|
| 2026.07.08 | ₩1,510 | ₩1,550 | ₩1,479 | ₩1,499 | -0.73% | 10.5만 |
|---|
| 2026.07.07 | ₩1,440 | ₩1,528 | ₩1,440 | ₩1,510 | +4.86% | 10.1만 |
|---|
| 2026.07.06 | ₩1,487 | ₩1,544 | ₩1,460 | ₩1,516 | +1.95% | 10.5만 |
|---|
| 2026.07.03 | ₩1,480 | ₩1,485 | ₩1,407 | ₩1,484 | +0.27% | 6.1만 |
|---|
| 2026.07.02 | ₩1,473 | ₩1,500 | ₩1,433 | ₩1,480 | +0.48% | 5.2만 |
|---|
| 2026.07.01 | ₩1,448 | ₩1,535 | ₩1,424 | ₩1,492 | +3.04% | 33만 |
|---|
| 2026.06.30 | ₩1,520 | ₩1,530 | ₩1,468 | ₩1,480 | -2.63% | 4.8만 |
|---|
| 2026.06.29 | ₩1,373 | ₩1,520 | ₩1,373 | ₩1,520 | +10.71% | 10.6만 |
|---|
| 2026.06.26 | ₩1,443 | ₩1,490 | ₩1,350 | ₩1,385 | -4.02% | 21.9만 |
|---|
| 2026.06.25 | ₩1,500 | ₩1,528 | ₩1,425 | ₩1,440 | -4.00% | 8.7만 |
|---|
| 2026.06.24 | ₩1,452 | ₩1,505 | ₩1,442 | ₩1,500 | +3.31% | 14만 |
|---|
| 2026.06.23 | ₩1,512 | ₩1,557 | ₩1,450 | ₩1,451 | -4.03% | 16.2만 |
|---|
| 2026.06.22 | ₩1,630 | ₩1,630 | ₩1,551 | ₩1,558 | -4.42% | 15.3만 |
|---|
| 2026.06.19 | ₩1,713 | ₩1,713 | ₩1,580 | ₩1,630 | -4.85% | 20.2만 |
|---|
| 2026.06.18 | ₩1,710 | ₩1,710 | ₩1,625 | ₩1,641 | -4.04% | 12.9만 |
|---|
| 2026.06.17 | ₩1,696 | ₩1,714 | ₩1,665 | ₩1,691 | -0.29% | 6.2만 |
|---|
| 2026.06.16 | ₩1,694 | ₩1,731 | ₩1,663 | ₩1,689 | -0.30% | 12.5만 |
|---|
| 2026.06.15 | ₩1,732 | ₩1,786 | ₩1,678 | ₩1,694 | -2.19% | 14.6만 |
|---|
| 2026.06.12 | ₩1,725 | ₩1,791 | ₩1,700 | ₩1,731 | +0.35% | 15만 |
|---|
| 2026.06.11 | ₩1,666 | ₩1,723 | ₩1,646 | ₩1,723 | +3.42% | 11.9만 |
|---|
| 2026.06.10 | ₩1,727 | ₩1,787 | ₩1,649 | ₩1,741 | +0.81% | 287 |
|---|
| 2026.06.09 | ₩1,604 | ₩1,725 | ₩1,604 | ₩1,699 | +5.92% | 9.8만 |
|---|
| 2026.06.08 | ₩1,732 | ₩1,732 | ₩1,555 | ₩1,604 | -7.39% | 31.6만 |
|---|
| 2026.06.05 | ₩1,706 | ₩1,791 | ₩1,695 | ₩1,748 | +2.46% | 15.3만 |
|---|
| 2026.06.04 | ₩1,706 | ₩1,800 | ₩1,691 | ₩1,743 | +2.17% | 13.5만 |
|---|
| 2026.06.02 | ₩1,733 | ₩1,835 | ₩1,635 | ₩1,706 | -1.56% | 22.6만 |
|---|
| 2026.06.01 | ₩1,816 | ₩1,891 | ₩1,735 | ₩1,750 | -3.63% | 25만 |
|---|
| 2026.05.29 | ₩1,898 | ₩1,910 | ₩1,815 | ₩1,816 | -4.32% | 17.2만 |
|---|
| 2026.05.28 | ₩1,919 | ₩1,949 | ₩1,855 | ₩1,893 | -1.35% | 17.1만 |
|---|
| 2026.05.27 | ₩2,070 | ₩2,070 | ₩1,910 | ₩1,935 | -6.52% | 26.5만 |
|---|
| 2026.05.26 | ₩2,025 | ₩2,100 | ₩1,996 | ₩2,000 | -1.23% | 23.5만 |
|---|
| 2026.05.22 | ₩2,025 | ₩2,065 | ₩1,983 | ₩2,020 | -0.25% | 30.8만 |
|---|
| 2026.05.21 | ₩1,900 | ₩1,972 | ₩1,846 | ₩1,937 | +1.95% | 16.3만 |
|---|
| 2026.05.20 | ₩1,882 | ₩1,913 | ₩1,835 | ₩1,840 | -2.23% | 18.8만 |
|---|
| 2026.05.19 | ₩1,976 | ₩1,976 | ₩1,850 | ₩1,882 | -4.76% | 43.6만 |
|---|
| 2026.05.18 | ₩2,055 | ₩2,070 | ₩1,950 | ₩1,988 | -3.26% | 32.6만 |
|---|
| 2026.05.15 | ₩2,190 | ₩2,285 | ₩2,045 | ₩2,055 | -6.16% | 105만 |
|---|
| 2026.05.14 | ₩2,095 | ₩2,320 | ₩2,075 | ₩2,170 | +3.58% | 230.3만 |
|---|
| 2026.05.13 | ₩1,980 | ₩2,045 | ₩1,850 | ₩1,981 | +0.05% | 28.9만 |
|---|
| 2026.05.12 | ₩2,000 | ₩2,060 | ₩1,912 | ₩1,946 | -2.70% | 54.8만 |
|---|
| 2026.05.11 | ₩2,065 | ₩2,080 | ₩1,982 | ₩2,000 | -3.15% | 38.1만 |
|---|
| 2026.05.08 | ₩1,985 | ₩2,100 | ₩1,973 | ₩2,065 | +4.03% | 46.8만 |
|---|
| 2026.05.07 | ₩1,978 | ₩2,045 | ₩1,969 | ₩1,985 | +0.35% | 14.3만 |
|---|
| 2026.05.06 | ₩1,987 | ₩2,020 | ₩1,954 | ₩1,977 | -0.50% | 31.7만 |
|---|
| 2026.05.04 | ₩2,030 | ₩2,050 | ₩1,989 | ₩1,991 | -1.92% | 42.1만 |
|---|
| 2026.04.30 | ₩2,045 | ₩2,065 | ₩2,015 | ₩2,030 | -0.73% | 23.7만 |
|---|
| 2026.04.29 | ₩2,045 | ₩2,070 | ₩2,030 | ₩2,050 | +0.24% | 19.6만 |
|---|
| 2026.04.28 | ₩2,045 | ₩2,110 | ₩2,035 | ₩2,060 | +0.73% | 30.8만 |
|---|
| 2026.04.27 | ₩2,080 | ₩2,110 | ₩2,025 | ₩2,045 | -1.68% | 28.8만 |
|---|
| 2026.04.24 | ₩2,045 | ₩2,070 | ₩1,989 | ₩2,040 | -0.24% | 35.5만 |
|---|
| 2026.04.23 | ₩2,120 | ₩2,125 | ₩2,035 | ₩2,045 | -3.54% | 19.9만 |
|---|
| 2026.04.22 | ₩2,065 | ₩2,120 | ₩2,050 | ₩2,115 | +2.42% | 19.1만 |
|---|
| 2026.04.21 | ₩2,130 | ₩2,165 | ₩1,965 | ₩2,060 | -3.29% | 25.4만 |
|---|
| 2026.04.20 | ₩2,135 | ₩2,145 | ₩2,075 | ₩2,130 | -0.23% | 16.6만 |
|---|
| 2026.04.17 | ₩2,135 | ₩2,135 | ₩2,080 | ₩2,130 | -0.23% | 20.3만 |
|---|
| 2026.04.16 | ₩2,085 | ₩2,140 | ₩2,075 | ₩2,100 | +0.72% | 22.9만 |
|---|
| 2026.04.15 | ₩2,090 | ₩2,105 | ₩2,040 | ₩2,085 | -0.24% | 21.9만 |
|---|
| 2026.04.14 | ₩2,025 | ₩2,050 | ₩1,990 | ₩2,040 | +0.74% | 11.1만 |
|---|
| 2026.04.13 | ₩1,970 | ₩2,035 | ₩1,970 | ₩2,015 | +2.28% | 13.7만 |
|---|
| 2026.04.10 | ₩1,995 | ₩2,040 | ₩1,993 | ₩2,010 | +0.75% | 18.3만 |
|---|
| 2026.04.09 | ₩2,100 | ₩2,100 | ₩1,988 | ₩1,993 | -5.10% | 24만 |
|---|
| 2026.04.08 | ₩2,025 | ₩2,135 | ₩1,994 | ₩2,095 | +3.46% | 29.3만 |
|---|
| 2026.04.07 | ₩2,010 | ₩2,045 | ₩1,973 | ₩1,989 | -1.04% | 29만 |
|---|
| 2026.04.06 | ₩2,050 | ₩2,085 | ₩1,996 | ₩2,000 | -2.44% | 29.9만 |
|---|
| 2026.04.03 | ₩2,125 | ₩2,165 | ₩2,025 | ₩2,035 | -4.24% | 26.7만 |
|---|
| 2026.04.02 | ₩2,090 | ₩2,230 | ₩2,030 | ₩2,100 | +0.48% | 57.3만 |
|---|
| 2026.04.01 | ₩2,110 | ₩2,115 | ₩2,040 | ₩2,090 | -0.95% | 30.8만 |
|---|
| 2026.03.31 | ₩2,120 | ₩2,170 | ₩1,993 | ₩2,010 | -5.19% | 43.1만 |
|---|
| 2026.03.30 | ₩2,045 | ₩2,140 | ₩1,890 | ₩2,120 | +3.67% | 55.9만 |
|---|
| 2026.03.27 | ₩2,095 | ₩2,195 | ₩2,030 | ₩2,075 | -0.95% | 61.3만 |
|---|
| 2026.03.26 | ₩2,225 | ₩2,225 | ₩2,110 | ₩2,115 | -4.94% | 58.4만 |
|---|
| 2026.03.25 | ₩2,330 | ₩2,435 | ₩2,180 | ₩2,230 | -4.29% | 109.1만 |
|---|
| 2026.03.24 | ₩2,350 | ₩2,500 | ₩2,210 | ₩2,360 | +0.43% | 242.3만 |
|---|
| 2026.03.23 | ₩2,020 | ₩2,450 | ₩1,965 | ₩2,300 | +13.86% | 680만 |
|---|
| 2026.03.20 | ₩1,820 | ₩2,030 | ₩1,820 | ₩1,961 | +7.75% | 86.7만 |
|---|
| 2026.03.19 | ₩1,838 | ₩1,838 | ₩1,723 | ₩1,805 | -1.80% | 14.5만 |
|---|
| 2026.03.18 | ₩1,860 | ₩1,887 | ₩1,840 | ₩1,840 | -1.08% | 15.1만 |
|---|
| 2026.03.17 | ₩1,815 | ₩1,886 | ₩1,815 | ₩1,858 | +2.37% | 14.3만 |
|---|
| 2026.03.16 | ₩1,862 | ₩1,863 | ₩1,813 | ₩1,815 | -2.52% | 11.3만 |
|---|
| 2026.03.13 | ₩1,884 | ₩1,884 | ₩1,816 | ₩1,862 | -1.17% | 11.6만 |
|---|
| 2026.03.12 | ₩1,840 | ₩1,910 | ₩1,823 | ₩1,886 | +2.50% | 16.3만 |
|---|
| 2026.03.11 | ₩1,841 | ₩1,943 | ₩1,811 | ₩1,840 | -0.05% | 29.7만 |
|---|
| 2026.03.10 | ₩1,948 | ₩1,948 | ₩1,810 | ₩1,850 | -5.03% | 13.8만 |
|---|
| 2026.03.09 | ₩1,800 | ₩1,848 | ₩1,766 | ₩1,794 | -0.33% | 17.3만 |
|---|
| 2026.03.06 | ₩1,897 | ₩1,985 | ₩1,855 | ₩1,917 | +1.05% | 17.7만 |
|---|
| 2026.03.05 | ₩1,781 | ₩1,944 | ₩1,781 | ₩1,937 | +8.76% | 39.1만 |
|---|
| 2026.03.04 | ₩1,993 | ₩1,993 | ₩1,712 | ₩1,733 | -13.05% | 75.8만 |
|---|
| 2026.03.03 | ₩2,030 | ₩2,110 | ₩1,988 | ₩2,000 | -1.48% | 47.3만 |
|---|
| 2026.02.27 | ₩2,065 | ₩2,115 | ₩2,010 | ₩2,045 | -0.97% | 53.4만 |
|---|
| 2026.02.26 | ₩2,170 | ₩2,180 | ₩2,050 | ₩2,065 | -4.84% | 59만 |
|---|
| 2026.02.25 | ₩2,085 | ₩2,495 | ₩2,080 | ₩2,165 | +3.84% | 484.6만 |
|---|
| 2026.02.24 | ₩2,090 | ₩2,140 | ₩2,020 | ₩2,085 | -0.24% | 36.3만 |
|---|
| 2026.02.23 | ₩2,030 | ₩2,115 | ₩2,030 | ₩2,090 | +2.96% | 36.2만 |
|---|
| 2026.02.20 | ₩2,095 | ₩2,130 | ₩2,005 | ₩2,045 | -2.39% | 46.1만 |
|---|
| 2026.02.19 | ₩2,085 | ₩2,115 | ₩2,045 | ₩2,105 | +0.96% | 31.8만 |
|---|
| 2026.02.13 | ₩2,095 | ₩2,115 | ₩2,060 | ₩2,080 | -0.72% | 22.3만 |
|---|
| 2026.02.12 | ₩2,145 | ₩2,170 | ₩2,110 | ₩2,115 | -1.40% | 23.1만 |
|---|
| 2026.02.11 | ₩2,140 | ₩2,150 | ₩2,080 | ₩2,145 | +0.23% | 26.1만 |
|---|
| 2026.02.10 | ₩2,130 | ₩2,395 | ₩2,075 | ₩2,110 | -0.94% | 358만 |
|---|
| 2026.02.09 | ₩2,090 | ₩2,105 | ₩2,055 | ₩2,070 | -0.96% | 29.4만 |
|---|
| 2026.02.06 | ₩2,020 | ₩2,075 | ₩1,972 | ₩2,070 | +2.48% | 49만 |
|---|
| 2026.02.05 | ₩2,165 | ₩2,165 | ₩2,055 | ₩2,075 | -4.16% | 36만 |
|---|
| 2026.02.04 | ₩2,100 | ₩2,170 | ₩2,080 | ₩2,170 | +3.33% | 48.2만 |
|---|
| 2026.02.03 | ₩2,130 | ₩2,165 | ₩2,045 | ₩2,100 | -1.41% | 62.5만 |
|---|
| 2026.02.02 | ₩2,170 | ₩2,185 | ₩2,070 | ₩2,080 | -4.15% | 64만 |
|---|
| 2026.01.30 | ₩2,335 | ₩2,370 | ₩2,185 | ₩2,185 | -6.42% | 150.1만 |
|---|
| 2026.01.29 | ₩2,350 | ₩2,740 | ₩2,245 | ₩2,385 | +1.49% | 1354만 |
|---|
| 2026.01.28 | ₩2,205 | ₩2,210 | ₩2,085 | ₩2,110 | -4.31% | 90.3만 |
|---|
| 2026.01.27 | ₩2,200 | ₩2,230 | ₩2,105 | ₩2,200 | 0.00% | 58.2만 |
|---|
| 2026.01.26 | ₩2,225 | ₩2,440 | ₩2,140 | ₩2,220 | -0.22% | 140.1만 |
|---|
| 2026.01.23 | ₩2,310 | ₩2,335 | ₩2,215 | ₩2,220 | -3.90% | 80.9만 |
|---|
| 2026.01.22 | ₩2,485 | ₩2,490 | ₩2,265 | ₩2,305 | -7.24% | 134.2만 |
|---|
| 2026.01.21 | ₩2,490 | ₩2,560 | ₩2,400 | ₩2,435 | -2.21% | 140.5만 |
|---|
| 2026.01.20 | ₩2,790 | ₩2,850 | ₩2,545 | ₩2,590 | -7.17% | 202.2만 |
|---|
| 2026.01.19 | ₩2,590 | ₩2,990 | ₩2,580 | ₩2,725 | +5.21% | 505.5만 |
|---|
| 2026.01.16 | ₩2,835 | ₩2,840 | ₩2,595 | ₩2,645 | -6.70% | 345.2만 |
|---|
| 2026.01.15 | ₩2,530 | ₩3,035 | ₩2,470 | ₩2,650 | +4.74% | 1226.6만 |
|---|
| 2026.01.14 | ₩2,450 | ₩2,540 | ₩2,440 | ₩2,450 | 0.00% | 114.6만 |
|---|
| 2026.01.13 | ₩2,390 | ₩2,530 | ₩2,390 | ₩2,440 | +2.09% | 146.8만 |
|---|
| 2026.01.12 | ₩2,360 | ₩2,400 | ₩2,320 | ₩2,320 | -1.69% | 117.6만 |
|---|
| 2026.01.09 | ₩2,255 | ₩2,575 | ₩2,170 | ₩2,410 | +6.87% | 566.4만 |
|---|
| 2026.01.08 | ₩2,400 | ₩2,625 | ₩2,175 | ₩2,280 | -5.00% | 638만 |
|---|
| 2026.01.07 | ₩2,480 | ₩2,720 | ₩2,300 | ₩2,300 | -7.26% | 865.6만 |
|---|
| 2026.01.06 | ₩2,350 | ₩2,555 | ₩2,160 | ₩2,255 | -4.04% | 1834.4만 |
|---|
| 2026.01.05 | ₩1,969 | ₩1,969 | ₩1,969 | ₩1,969 | 0.00% | 307.2만 |
|---|
| 2026.01.02 | ₩1,496 | ₩1,515 | ₩1,488 | ₩1,515 | +1.27% | 6.5만 |
|---|
| 2025.12.30 | ₩1,497 | ₩1,504 | ₩1,478 | ₩1,496 | -0.07% | 2.3만 |
|---|
| 2025.12.29 | ₩1,499 | ₩1,505 | ₩1,465 | ₩1,497 | -0.13% | 2.8만 |
|---|
| 2025.12.26 | ₩1,511 | ₩1,512 | ₩1,479 | ₩1,491 | -1.32% | 2만 |
|---|
| 2025.12.24 | ₩1,484 | ₩1,505 | ₩1,482 | ₩1,498 | +0.94% | 1.9만 |
|---|
| 2025.12.23 | ₩1,524 | ₩1,524 | ₩1,462 | ₩1,495 | -1.90% | 1.7만 |
|---|
| 2025.12.22 | ₩1,510 | ₩1,518 | ₩1,495 | ₩1,515 | +0.33% | 4.8만 |
|---|
| 2025.12.19 | ₩1,480 | ₩1,505 | ₩1,480 | ₩1,505 | +1.69% | 2.4만 |
|---|
| 2025.12.18 | ₩1,508 | ₩1,508 | ₩1,486 | ₩1,491 | -1.13% | 1.5만 |
|---|
| 2025.12.17 | ₩1,496 | ₩1,505 | ₩1,487 | ₩1,505 | +0.60% | 1.5만 |
|---|
| 2025.12.16 | ₩1,498 | ₩1,508 | ₩1,486 | ₩1,495 | -0.20% | 7.1천 |
|---|
| 2025.12.15 | ₩1,521 | ₩1,521 | ₩1,475 | ₩1,498 | -1.51% | 2.6만 |
|---|
| 2025.12.12 | ₩1,522 | ₩1,522 | ₩1,503 | ₩1,506 | -1.05% | 2만 |
|---|
| 2025.12.11 | ₩1,489 | ₩1,509 | ₩1,482 | ₩1,509 | +1.34% | 5.9만 |
|---|
| 2025.12.10 | ₩1,493 | ₩1,500 | ₩1,480 | ₩1,489 | -0.27% | 3.8만 |
|---|
| 2025.12.09 | ₩1,505 | ₩1,575 | ₩1,492 | ₩1,493 | -0.80% | 2만 |
|---|
| 2025.12.08 | ₩1,501 | ₩1,501 | ₩1,491 | ₩1,493 | -0.53% | 3.6만 |
|---|
| 2025.12.05 | ₩1,501 | ₩1,515 | ₩1,487 | ₩1,502 | +0.07% | 2.4만 |
|---|
| 2025.12.04 | ₩1,503 | ₩1,510 | ₩1,493 | ₩1,501 | -0.13% | 1.9만 |
|---|
| 2025.12.03 | ₩1,517 | ₩1,517 | ₩1,487 | ₩1,502 | -0.99% | 3.1만 |
|---|
| 2025.12.02 | ₩1,510 | ₩1,514 | ₩1,488 | ₩1,512 | +0.13% | 4.2만 |
|---|
| 2025.12.01 | ₩1,491 | ₩1,505 | ₩1,489 | ₩1,500 | +0.60% | 3.7만 |
|---|
| 2025.11.28 | ₩1,442 | ₩1,487 | ₩1,442 | ₩1,486 | +3.05% | 1.5만 |
|---|
| 2025.11.27 | ₩1,447 | ₩1,477 | ₩1,447 | ₩1,455 | +0.55% | 4.8만 |
|---|
| 2025.11.26 | ₩1,440 | ₩1,532 | ₩1,420 | ₩1,461 | +1.46% | 7.7만 |
|---|
| 2025.11.25 | ₩1,413 | ₩1,452 | ₩1,411 | ₩1,419 | +0.42% | 3.5만 |
|---|
| 2025.11.24 | ₩1,453 | ₩1,465 | ₩1,419 | ₩1,423 | -2.06% | 4.5만 |
|---|
| 2025.11.21 | ₩1,478 | ₩1,478 | ₩1,405 | ₩1,465 | -0.88% | 3.7만 |
|---|
| 2025.11.20 | ₩1,480 | ₩1,480 | ₩1,442 | ₩1,471 | -0.61% | 4만 |
|---|
| 2025.11.19 | ₩1,426 | ₩1,446 | ₩1,416 | ₩1,439 | +0.91% | 3.1만 |
|---|
| 2025.11.18 | ₩1,478 | ₩1,478 | ₩1,428 | ₩1,429 | -3.32% | 2.1만 |
|---|
| 2025.11.17 | ₩1,500 | ₩1,507 | ₩1,470 | ₩1,475 | -1.67% | 1.7만 |
|---|
| 2025.11.14 | ₩1,503 | ₩1,511 | ₩1,494 | ₩1,497 | -0.40% | 2.4만 |
|---|
| 2025.11.13 | ₩1,495 | ₩1,539 | ₩1,480 | ₩1,521 | +1.74% | 4.8만 |
|---|
| 2025.11.12 | ₩1,490 | ₩1,500 | ₩1,470 | ₩1,495 | +0.34% | 2만 |
|---|
| 2025.11.11 | ₩1,476 | ₩1,499 | ₩1,460 | ₩1,473 | -0.20% | 2.1만 |
|---|
| 2025.11.10 | ₩1,413 | ₩1,487 | ₩1,413 | ₩1,476 | +4.46% | 3.9만 |
|---|
| 2025.11.07 | ₩1,451 | ₩1,466 | ₩1,397 | ₩1,413 | -2.62% | 23.2만 |
|---|
| 2025.11.06 | ₩1,449 | ₩1,485 | ₩1,435 | ₩1,465 | +1.10% | 3.4만 |
|---|
| 2025.11.05 | ₩1,473 | ₩1,474 | ₩1,430 | ₩1,449 | -1.63% | 9만 |
|---|
| 2025.11.04 | ₩1,496 | ₩1,496 | ₩1,455 | ₩1,483 | -0.87% | 9.5만 |
|---|
| 2025.11.03 | ₩1,528 | ₩1,528 | ₩1,495 | ₩1,496 | -2.09% | 14.2만 |
|---|
| 2025.10.31 | ₩1,512 | ₩1,554 | ₩1,500 | ₩1,515 | +0.20% | 9.1만 |
|---|
| 2025.10.30 | ₩1,621 | ₩1,622 | ₩1,512 | ₩1,512 | -6.72% | 42.5만 |
|---|
| 2025.10.29 | ₩1,520 | ₩1,540 | ₩1,498 | ₩1,506 | -0.92% | 14.5만 |
|---|
| 2025.10.28 | ₩1,516 | ₩1,543 | ₩1,516 | ₩1,526 | +0.66% | 9.4만 |
|---|
| 2025.10.27 | ₩1,564 | ₩1,564 | ₩1,471 | ₩1,530 | -2.17% | 18만 |
|---|
| 2025.10.24 | ₩1,590 | ₩1,611 | ₩1,540 | ₩1,564 | -1.64% | 20.6만 |
|---|
| 2025.10.23 | ₩1,555 | ₩1,746 | ₩1,523 | ₩1,585 | +1.93% | 320.7만 |
|---|
| 2025.10.22 | ₩1,522 | ₩1,549 | ₩1,520 | ₩1,538 | +1.05% | 2.4만 |
|---|
| 2025.10.21 | ₩1,525 | ₩1,560 | ₩1,522 | ₩1,538 | +0.85% | 12.6만 |
|---|
| 2025.10.20 | ₩1,510 | ₩1,535 | ₩1,503 | ₩1,526 | +1.06% | 4.7만 |
|---|
| 2025.10.17 | ₩1,530 | ₩1,530 | ₩1,507 | ₩1,520 | -0.65% | 2.3만 |
|---|
| 2025.10.16 | ₩1,514 | ₩1,572 | ₩1,514 | ₩1,520 | +0.40% | 14만 |
|---|
| 2025.10.15 | ₩1,494 | ₩1,524 | ₩1,494 | ₩1,506 | +0.80% | 2.1만 |
|---|
| 2025.10.14 | ₩1,501 | ₩1,508 | ₩1,494 | ₩1,494 | -0.47% | 3.4만 |
|---|
| 2025.10.13 | ₩1,510 | ₩1,516 | ₩1,499 | ₩1,502 | -0.53% | 2.8만 |
|---|
| 2025.10.10 | ₩1,528 | ₩1,551 | ₩1,509 | ₩1,513 | -0.98% | 15.2만 |
|---|