시장 데이터를 불러오는 중
전체 종목
한국단자공업 과거 주가
025540.KS · KOSPI
주요 제품·사업: 전기변환장치(광커넥터,통신용콘넥터,정밀압착단자설계) 제조,무역(수출)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
025540.KS · KOSPI
주요 제품·사업: 전기변환장치(광커넥터,통신용콘넥터,정밀압착단자설계) 제조,무역(수출)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩55,200 | ₩55,200 | ₩53,900 | ₩54,100 | -1.99% | 1.6만 |
| 2026.10.07 | ₩56,000 | ₩56,000 | ₩54,700 | ₩55,000 | -1.79% | 1.3만 |
| 2026.10.06 | ₩56,100 | ₩56,400 | ₩55,100 | ₩55,600 | -0.89% | 1.7만 |
| 2026.10.02 | ₩55,700 | ₩56,300 | ₩55,500 | ₩56,100 | +0.72% | 6.6천 |
| 2026.10.01 | ₩55,500 | ₩56,200 | ₩54,700 | ₩56,000 | +0.90% | 1.6만 |
| 2026.09.30 | ₩56,300 | ₩56,300 | ₩54,900 | ₩55,000 | -2.31% | 2.2만 |
| 2026.09.29 | ₩57,000 | ₩57,000 | ₩55,500 | ₩55,800 | -2.11% | 1.3만 |
| 2026.09.28 | ₩55,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,700 |
| ₩57,200 |
| +2.51% |
| 9.2천 |
| 2026.09.23 | ₩56,500 | ₩56,700 | ₩55,800 | ₩56,000 | -0.88% | 9.5천 |
|---|
| 2026.09.22 | ₩57,000 | ₩57,000 | ₩55,800 | ₩56,400 | -1.05% | 1.6만 |
|---|
| 2026.09.21 | ₩55,900 | ₩56,800 | ₩55,800 | ₩56,200 | +0.54% | 1.3만 |
|---|
| 2026.09.18 | ₩56,900 | ₩56,900 | ₩55,900 | ₩55,900 | -1.76% | 1.4만 |
|---|
| 2026.09.17 | ₩56,000 | ₩57,300 | ₩55,800 | ₩56,300 | +0.54% | 1.6만 |
|---|
| 2026.09.16 | ₩56,600 | ₩56,800 | ₩55,500 | ₩56,300 | -0.53% | 1.8만 |
|---|
| 2026.09.15 | ₩56,300 | ₩57,200 | ₩55,600 | ₩56,200 | -0.18% | 1.3만 |
|---|
| 2026.09.14 | ₩56,500 | ₩57,000 | ₩55,600 | ₩56,200 | -0.53% | 1.2만 |
|---|
| 2026.09.11 | ₩55,800 | ₩57,300 | ₩55,300 | ₩56,700 | +1.61% | 1.9만 |
|---|
| 2026.09.10 | ₩55,600 | ₩56,800 | ₩55,300 | ₩55,500 | -0.18% | 1.9만 |
|---|
| 2026.09.09 | ₩56,000 | ₩56,900 | ₩55,600 | ₩56,000 | 0.00% | 2.1만 |
|---|
| 2026.09.08 | ₩56,900 | ₩57,000 | ₩55,500 | ₩55,500 | -2.46% | 1.8만 |
|---|
| 2026.09.07 | ₩56,400 | ₩57,600 | ₩55,900 | ₩56,900 | +0.89% | 2.6만 |
|---|
| 2026.09.04 | ₩54,900 | ₩56,000 | ₩54,500 | ₩55,800 | +1.64% | 2.2만 |
|---|
| 2026.09.03 | ₩54,900 | ₩55,500 | ₩53,900 | ₩54,700 | -0.36% | 2.4만 |
|---|
| 2026.09.02 | ₩54,800 | ₩55,400 | ₩54,200 | ₩54,400 | -0.73% | 2.1만 |
|---|
| 2026.09.01 | ₩54,800 | ₩56,100 | ₩54,300 | ₩55,500 | +1.28% | 2.7만 |
|---|
| 2026.08.31 | ₩55,200 | ₩55,400 | ₩54,100 | ₩54,800 | -0.72% | 2.4만 |
|---|
| 2026.08.28 | ₩55,900 | ₩56,100 | ₩54,200 | ₩55,700 | -0.36% | 3.1만 |
|---|
| 2026.08.27 | ₩57,300 | ₩57,300 | ₩55,500 | ₩55,800 | -2.62% | 3.5만 |
|---|
| 2026.08.26 | ₩56,800 | ₩57,900 | ₩56,000 | ₩56,400 | -0.70% | 1.7만 |
|---|
| 2026.08.25 | ₩55,400 | ₩56,600 | ₩54,600 | ₩56,300 | +1.62% | 1.4만 |
|---|
| 2026.08.24 | ₩55,100 | ₩55,900 | ₩54,400 | ₩55,400 | +0.54% | 3.2만 |
|---|
| 2026.08.21 | ₩55,500 | ₩55,900 | ₩54,100 | ₩54,500 | -1.80% | 3.8만 |
|---|
| 2026.08.20 | ₩56,800 | ₩56,900 | ₩55,600 | ₩55,800 | -1.76% | 3.8만 |
|---|
| 2026.08.19 | ₩58,300 | ₩58,300 | ₩55,400 | ₩55,600 | -4.63% | 5.4만 |
|---|
| 2026.08.18 | ₩64,000 | ₩64,000 | ₩57,900 | ₩58,600 | -8.44% | 8.9만 |
|---|
| 2026.08.14 | ₩64,200 | ₩65,100 | ₩62,900 | ₩64,200 | 0.00% | 2.3만 |
|---|
| 2026.08.13 | ₩65,600 | ₩65,700 | ₩63,600 | ₩64,000 | -2.44% | 2.2만 |
|---|
| 2026.08.12 | ₩65,400 | ₩65,400 | ₩63,500 | ₩65,000 | -0.61% | 3.8만 |
|---|
| 2026.08.11 | ₩64,100 | ₩65,100 | ₩63,500 | ₩64,600 | +0.78% | 1.4만 |
|---|
| 2026.08.10 | ₩63,700 | ₩64,000 | ₩62,600 | ₩63,800 | +0.16% | 1.9만 |
|---|
| 2026.08.07 | ₩63,500 | ₩63,600 | ₩62,200 | ₩62,700 | -1.26% | 8.5천 |
|---|
| 2026.08.06 | ₩63,600 | ₩63,700 | ₩62,100 | ₩63,100 | -0.79% | 1.1만 |
|---|
| 2026.08.05 | ₩62,700 | ₩63,400 | ₩62,100 | ₩63,300 | +0.96% | 2만 |
|---|
| 2026.08.04 | ₩60,500 | ₩62,400 | ₩60,500 | ₩61,800 | +2.15% | 6.2천 |
|---|
| 2026.08.03 | ₩61,400 | ₩62,000 | ₩59,900 | ₩60,500 | -1.47% | 1만 |
|---|
| 2026.07.31 | ₩59,500 | ₩62,100 | ₩59,500 | ₩61,900 | +4.03% | 1.5만 |
|---|
| 2026.07.30 | ₩59,100 | ₩60,200 | ₩57,800 | ₩58,400 | -1.18% | 2.2만 |
|---|
| 2026.07.29 | ₩60,400 | ₩61,300 | ₩56,700 | ₩59,000 | -2.32% | 2.7만 |
|---|
| 2026.07.28 | ₩62,000 | ₩62,300 | ₩59,500 | ₩60,000 | -3.23% | 2.5만 |
|---|
| 2026.07.27 | ₩64,500 | ₩64,500 | ₩62,100 | ₩63,200 | -2.02% | 1.9만 |
|---|
| 2026.07.24 | ₩64,900 | ₩65,000 | ₩63,000 | ₩63,100 | -2.77% | 1.2만 |
|---|
| 2026.07.23 | ₩62,100 | ₩65,300 | ₩62,000 | ₩64,900 | +4.51% | 1.4만 |
|---|
| 2026.07.22 | ₩62,700 | ₩63,100 | ₩61,500 | ₩61,500 | -1.91% | 1.2만 |
|---|
| 2026.07.21 | ₩61,000 | ₩61,900 | ₩60,100 | ₩61,500 | +0.82% | 2만 |
|---|
| 2026.07.20 | ₩64,400 | ₩64,400 | ₩59,000 | ₩61,000 | -5.28% | 2.1만 |
|---|
| 2026.07.16 | ₩63,500 | ₩64,500 | ₩62,600 | ₩64,100 | +0.94% | 2.7만 |
|---|
| 2026.07.15 | ₩65,800 | ₩66,300 | ₩63,300 | ₩63,900 | -2.89% | 2.7만 |
|---|
| 2026.07.14 | ₩65,300 | ₩65,800 | ₩63,400 | ₩64,500 | -1.23% | 1.4만 |
|---|
| 2026.07.13 | ₩66,900 | ₩66,900 | ₩64,100 | ₩65,000 | -2.84% | 1.9만 |
|---|
| 2026.07.10 | ₩67,700 | ₩68,000 | ₩66,000 | ₩66,300 | -2.07% | 2.7만 |
|---|
| 2026.07.09 | ₩65,300 | ₩67,100 | ₩65,200 | ₩66,300 | +1.53% | 9.6천 |
|---|
| 2026.07.08 | ₩66,500 | ₩68,300 | ₩65,000 | ₩65,600 | -1.35% | 4.1만 |
|---|
| 2026.07.07 | ₩70,000 | ₩70,000 | ₩67,000 | ₩68,200 | -2.57% | 1.9만 |
|---|
| 2026.07.06 | ₩70,700 | ₩70,800 | ₩68,700 | ₩70,000 | -0.99% | 1.3만 |
|---|
| 2026.07.03 | ₩68,700 | ₩69,700 | ₩66,900 | ₩69,600 | +1.31% | 2.2만 |
|---|
| 2026.07.02 | ₩70,000 | ₩70,500 | ₩67,200 | ₩68,000 | -2.86% | 1.3만 |
|---|
| 2026.07.01 | ₩69,500 | ₩71,100 | ₩69,100 | ₩70,500 | +1.44% | 1.4만 |
|---|
| 2026.06.30 | ₩72,200 | ₩73,100 | ₩69,100 | ₩69,500 | -3.74% | 1.8만 |
|---|
| 2026.06.29 | ₩68,000 | ₩72,400 | ₩66,000 | ₩72,200 | +6.18% | 2.8만 |
|---|
| 2026.06.26 | ₩68,000 | ₩68,900 | ₩65,100 | ₩66,400 | -2.35% | 1.8만 |
|---|
| 2026.06.25 | ₩69,200 | ₩69,500 | ₩67,400 | ₩67,800 | -2.02% | 3.2만 |
|---|
| 2026.06.24 | ₩67,600 | ₩72,000 | ₩67,100 | ₩67,700 | +0.15% | 1.3만 |
|---|
| 2026.06.23 | ₩70,700 | ₩71,900 | ₩68,000 | ₩68,400 | -3.25% | 3.3만 |
|---|
| 2026.06.22 | ₩72,900 | ₩72,900 | ₩70,200 | ₩70,700 | -3.02% | 1.8만 |
|---|
| 2026.06.19 | ₩75,000 | ₩75,700 | ₩72,100 | ₩72,900 | -2.80% | 2만 |
|---|
| 2026.06.18 | ₩77,700 | ₩77,800 | ₩74,800 | ₩74,900 | -3.60% | 1.9만 |
|---|
| 2026.06.17 | ₩78,800 | ₩78,800 | ₩76,700 | ₩77,600 | -1.52% | 1.5만 |
|---|
| 2026.06.16 | ₩77,100 | ₩79,300 | ₩75,800 | ₩77,300 | +0.26% | 2.4만 |
|---|
| 2026.06.15 | ₩74,300 | ₩79,000 | ₩74,300 | ₩76,800 | +3.36% | 2.7만 |
|---|
| 2026.06.12 | ₩77,500 | ₩78,000 | ₩72,900 | ₩72,900 | -5.94% | 6.3만 |
|---|
| 2026.06.11 | ₩73,600 | ₩78,700 | ₩72,100 | ₩76,100 | +3.40% | 8.3만 |
|---|
| 2026.06.10 | ₩72,600 | ₩76,500 | ₩72,100 | ₩74,400 | +2.48% | 3.9만 |
|---|
| 2026.06.09 | ₩72,100 | ₩73,600 | ₩70,400 | ₩72,600 | +0.69% | 1.8만 |
|---|
| 2026.06.08 | ₩70,300 | ₩74,000 | ₩69,500 | ₩70,700 | +0.57% | 2.2만 |
|---|
| 2026.06.05 | ₩76,900 | ₩79,900 | ₩73,000 | ₩75,000 | -2.47% | 3.3만 |
|---|
| 2026.06.04 | ₩79,400 | ₩79,400 | ₩74,900 | ₩77,200 | -2.77% | 1.8만 |
|---|
| 2026.06.02 | ₩80,800 | ₩80,900 | ₩75,900 | ₩77,600 | -3.96% | 3만 |
|---|
| 2026.06.01 | ₩80,200 | ₩81,200 | ₩77,200 | ₩81,000 | +1.00% | 2.5만 |
|---|
| 2026.05.29 | ₩79,900 | ₩80,000 | ₩77,200 | ₩78,800 | -1.38% | 1.5만 |
|---|
| 2026.05.28 | ₩80,100 | ₩80,500 | ₩76,500 | ₩79,900 | -0.25% | 2.4만 |
|---|
| 2026.05.27 | ₩83,600 | ₩84,400 | ₩79,700 | ₩79,700 | -4.67% | 2.1만 |
|---|
| 2026.05.26 | ₩84,300 | ₩85,600 | ₩82,400 | ₩83,900 | -0.47% | 2.1만 |
|---|
| 2026.05.22 | ₩84,200 | ₩85,900 | ₩82,200 | ₩85,000 | +0.95% | 1.5만 |
|---|
| 2026.05.21 | ₩80,400 | ₩84,200 | ₩80,300 | ₩83,700 | +4.10% | 1.5만 |
|---|
| 2026.05.20 | ₩82,400 | ₩82,400 | ₩77,700 | ₩79,300 | -3.76% | 3만 |
|---|
| 2026.05.19 | ₩81,400 | ₩82,900 | ₩78,700 | ₩82,500 | +1.35% | 3.6만 |
|---|
| 2026.05.18 | ₩83,100 | ₩84,300 | ₩77,500 | ₩81,400 | -2.05% | 3만 |
|---|
| 2026.05.15 | ₩88,800 | ₩90,100 | ₩84,200 | ₩85,400 | -3.83% | 3.1만 |
|---|
| 2026.05.14 | ₩86,800 | ₩88,400 | ₩85,700 | ₩88,400 | +1.84% | 2.6만 |
|---|
| 2026.05.13 | ₩87,000 | ₩88,200 | ₩85,500 | ₩86,600 | -0.46% | 2.1만 |
|---|
| 2026.05.12 | ₩88,700 | ₩90,500 | ₩85,100 | ₩87,900 | -0.90% | 2.5만 |
|---|
| 2026.05.11 | ₩89,500 | ₩90,100 | ₩87,200 | ₩88,000 | -1.68% | 2.8만 |
|---|
| 2026.05.08 | ₩88,700 | ₩91,000 | ₩88,100 | ₩90,200 | +1.69% | 2.8만 |
|---|
| 2026.05.07 | ₩88,900 | ₩89,700 | ₩87,800 | ₩88,800 | -0.11% | 3.2만 |
|---|
| 2026.05.06 | ₩88,500 | ₩90,300 | ₩87,600 | ₩88,100 | -0.45% | 3.9만 |
|---|
| 2026.05.04 | ₩91,900 | ₩92,000 | ₩87,300 | ₩88,600 | -3.59% | 3.7만 |
|---|
| 2026.04.30 | ₩93,000 | ₩94,000 | ₩90,200 | ₩91,400 | -1.72% | 5.2만 |
|---|
| 2026.04.29 | ₩90,200 | ₩90,200 | ₩88,100 | ₩89,900 | -0.33% | 2.3만 |
|---|
| 2026.04.28 | ₩87,700 | ₩90,500 | ₩86,500 | ₩89,300 | +1.82% | 6.8만 |
|---|
| 2026.04.27 | ₩85,800 | ₩86,700 | ₩84,000 | ₩85,900 | +0.12% | 4.1만 |
|---|
| 2026.04.24 | ₩86,000 | ₩86,500 | ₩83,900 | ₩85,400 | -0.70% | 4.9만 |
|---|
| 2026.04.23 | ₩85,000 | ₩86,100 | ₩83,800 | ₩86,000 | +1.18% | 3.8만 |
|---|
| 2026.04.22 | ₩87,600 | ₩87,600 | ₩83,100 | ₩84,900 | -3.08% | 3만 |
|---|
| 2026.04.21 | ₩84,900 | ₩86,000 | ₩82,800 | ₩85,600 | +0.82% | 4.1만 |
|---|
| 2026.04.20 | ₩85,800 | ₩88,000 | ₩84,000 | ₩84,600 | -1.40% | 3.4만 |
|---|
| 2026.04.17 | ₩85,300 | ₩86,900 | ₩82,900 | ₩86,400 | +1.29% | 5만 |
|---|
| 2026.04.16 | ₩79,600 | ₩85,100 | ₩78,800 | ₩83,400 | +4.77% | 13.2만 |
|---|
| 2026.04.15 | ₩76,200 | ₩76,600 | ₩74,500 | ₩74,700 | -1.97% | 3만 |
|---|
| 2026.04.14 | ₩74,800 | ₩75,800 | ₩74,400 | ₩75,100 | +0.40% | 2.8만 |
|---|
| 2026.04.13 | ₩74,400 | ₩75,500 | ₩73,800 | ₩74,000 | -0.54% | 1.8만 |
|---|
| 2026.04.10 | ₩75,800 | ₩76,100 | ₩75,200 | ₩75,600 | -0.26% | 1.2만 |
|---|
| 2026.04.09 | ₩75,400 | ₩75,400 | ₩74,300 | ₩75,300 | -0.13% | 2.1만 |
|---|
| 2026.04.08 | ₩76,300 | ₩76,300 | ₩74,300 | ₩75,500 | -1.05% | 2.9만 |
|---|
| 2026.04.07 | ₩73,600 | ₩76,300 | ₩73,600 | ₩74,900 | +1.77% | 2.4만 |
|---|
| 2026.04.06 | ₩73,400 | ₩74,400 | ₩73,200 | ₩73,600 | +0.27% | 1.5만 |
|---|
| 2026.04.03 | ₩73,800 | ₩74,300 | ₩73,100 | ₩73,500 | -0.41% | 1.3만 |
|---|
| 2026.04.02 | ₩75,700 | ₩76,000 | ₩71,900 | ₩73,200 | -3.30% | 5.6만 |
|---|
| 2026.04.01 | ₩77,700 | ₩78,200 | ₩74,900 | ₩75,200 | -3.22% | 6.3만 |
|---|
| 2026.03.31 | ₩74,800 | ₩78,200 | ₩73,600 | ₩75,800 | +1.34% | 3.4만 |
|---|
| 2026.03.30 | ₩75,300 | ₩77,200 | ₩73,600 | ₩75,500 | +0.27% | 3.6만 |
|---|
| 2026.03.27 | ₩77,700 | ₩79,500 | ₩75,900 | ₩78,700 | +1.29% | 3.9만 |
|---|
| 2026.03.26 | ₩79,200 | ₩81,400 | ₩77,400 | ₩79,500 | +0.38% | 6.5만 |
|---|
| 2026.03.25 | ₩77,200 | ₩80,400 | ₩76,300 | ₩79,000 | +2.33% | 5.9만 |
|---|
| 2026.03.24 | ₩76,600 | ₩77,200 | ₩74,300 | ₩76,900 | +0.39% | 4.1만 |
|---|
| 2026.03.23 | ₩74,300 | ₩75,800 | ₩73,500 | ₩74,900 | +0.81% | 3.2만 |
|---|
| 2026.03.20 | ₩74,300 | ₩76,900 | ₩74,300 | ₩76,500 | +2.96% | 2.8만 |
|---|
| 2026.03.19 | ₩74,000 | ₩75,500 | ₩73,200 | ₩74,300 | +0.41% | 2만 |
|---|
| 2026.03.18 | ₩76,400 | ₩77,000 | ₩74,500 | ₩75,400 | -1.31% | 3만 |
|---|
| 2026.03.17 | ₩72,200 | ₩77,500 | ₩71,800 | ₩76,300 | +5.68% | 5.7만 |
|---|
| 2026.03.16 | ₩72,300 | ₩72,800 | ₩69,900 | ₩70,200 | -2.90% | 2.9만 |
|---|
| 2026.03.13 | ₩73,500 | ₩73,600 | ₩72,100 | ₩72,600 | -1.22% | 1.6만 |
|---|
| 2026.03.12 | ₩74,400 | ₩75,400 | ₩73,500 | ₩75,300 | +1.21% | 2.3만 |
|---|
| 2026.03.11 | ₩72,600 | ₩76,800 | ₩71,700 | ₩74,800 | +3.03% | 4.3만 |
|---|
| 2026.03.10 | ₩70,600 | ₩71,800 | ₩69,600 | ₩71,200 | +0.85% | 2.9만 |
|---|
| 2026.03.09 | ₩68,000 | ₩68,300 | ₩66,600 | ₩68,100 | +0.15% | 4.3만 |
|---|
| 2026.03.06 | ₩70,700 | ₩71,700 | ₩69,600 | ₩70,700 | 0.00% | 3.7만 |
|---|
| 2026.03.05 | ₩71,600 | ₩72,300 | ₩70,100 | ₩71,500 | -0.14% | 4.6만 |
|---|
| 2026.03.04 | ₩72,600 | ₩73,600 | ₩66,300 | ₩67,200 | -7.44% | 7.6만 |
|---|
| 2026.03.03 | ₩79,300 | ₩79,300 | ₩76,900 | ₩76,900 | -3.03% | 6.2만 |
|---|
| 2026.02.27 | ₩81,100 | ₩82,000 | ₩79,800 | ₩80,700 | -0.49% | 4.1만 |
|---|
| 2026.02.26 | ₩80,900 | ₩83,400 | ₩79,800 | ₩83,100 | +2.72% | 5.8만 |
|---|
| 2026.02.25 | ₩78,200 | ₩80,200 | ₩78,000 | ₩79,800 | +2.05% | 8.6만 |
|---|
| 2026.02.24 | ₩78,200 | ₩78,200 | ₩75,700 | ₩77,300 | -1.15% | 3.9만 |
|---|
| 2026.02.23 | ₩77,500 | ₩79,100 | ₩77,100 | ₩78,700 | +1.55% | 4.8만 |
|---|
| 2026.02.20 | ₩75,800 | ₩76,400 | ₩75,000 | ₩76,200 | +0.53% | 4.2만 |
|---|
| 2026.02.19 | ₩74,200 | ₩75,900 | ₩73,800 | ₩75,800 | +2.16% | 4.2만 |
|---|
| 2026.02.13 | ₩74,200 | ₩74,400 | ₩72,900 | ₩74,000 | -0.27% | 3.6만 |
|---|
| 2026.02.12 | ₩75,500 | ₩75,500 | ₩74,100 | ₩75,100 | -0.53% | 4.1만 |
|---|
| 2026.02.11 | ₩74,300 | ₩75,800 | ₩73,400 | ₩75,600 | +1.75% | 3만 |
|---|
| 2026.02.10 | ₩74,800 | ₩74,800 | ₩73,300 | ₩74,400 | -0.53% | 2.9만 |
|---|
| 2026.02.09 | ₩72,600 | ₩73,700 | ₩72,100 | ₩73,600 | +1.38% | 2.5만 |
|---|
| 2026.02.06 | ₩73,200 | ₩73,200 | ₩69,700 | ₩71,400 | -2.46% | 4.3만 |
|---|
| 2026.02.05 | ₩74,800 | ₩75,600 | ₩73,500 | ₩74,900 | +0.13% | 3.6만 |
|---|
| 2026.02.04 | ₩74,000 | ₩75,200 | ₩73,300 | ₩75,200 | +1.62% | 3.5만 |
|---|
| 2026.02.03 | ₩73,000 | ₩74,100 | ₩71,600 | ₩74,100 | +1.51% | 3.9만 |
|---|
| 2026.02.02 | ₩74,100 | ₩75,000 | ₩71,500 | ₩71,800 | -3.10% | 6.3만 |
|---|
| 2026.01.30 | ₩75,300 | ₩75,400 | ₩74,250 | ₩74,800 | -0.66% | 5.6만 |
|---|
| 2026.01.29 | ₩74,600 | ₩75,500 | ₩73,400 | ₩75,400 | +1.07% | 6.1만 |
|---|
| 2026.01.28 | ₩76,000 | ₩77,000 | ₩74,100 | ₩74,500 | -1.97% | 8.7만 |
|---|
| 2026.01.27 | ₩76,000 | ₩76,000 | ₩74,100 | ₩75,300 | -0.92% | 5.7만 |
|---|
| 2026.01.26 | ₩78,500 | ₩79,400 | ₩75,300 | ₩77,200 | -1.66% | 8만 |
|---|
| 2026.01.23 | ₩76,100 | ₩76,100 | ₩74,200 | ₩75,300 | -1.05% | 5.5만 |
|---|
| 2026.01.22 | ₩78,700 | ₩81,000 | ₩75,500 | ₩76,400 | -2.92% | 10.1만 |
|---|
| 2026.01.21 | ₩72,500 | ₩77,300 | ₩72,100 | ₩76,400 | +5.38% | 8.2만 |
|---|
| 2026.01.20 | ₩76,700 | ₩76,900 | ₩72,700 | ₩74,100 | -3.39% | 8.3만 |
|---|
| 2026.01.19 | ₩74,700 | ₩76,100 | ₩74,000 | ₩75,200 | +0.67% | 5.5만 |
|---|
| 2026.01.16 | ₩75,400 | ₩77,000 | ₩74,000 | ₩74,800 | -0.80% | 8.6만 |
|---|
| 2026.01.15 | ₩73,500 | ₩74,800 | ₩73,100 | ₩74,400 | +1.22% | 8.4만 |
|---|
| 2026.01.14 | ₩73,000 | ₩74,000 | ₩71,900 | ₩73,000 | 0.00% | 6.7만 |
|---|
| 2026.01.13 | ₩69,200 | ₩71,800 | ₩69,100 | ₩71,600 | +3.47% | 7.5만 |
|---|
| 2026.01.12 | ₩69,800 | ₩71,400 | ₩68,600 | ₩69,200 | -0.86% | 3.8만 |
|---|
| 2026.01.09 | ₩67,600 | ₩69,600 | ₩67,500 | ₩69,400 | +2.66% | 3.4만 |
|---|
| 2026.01.08 | ₩71,000 | ₩71,000 | ₩67,300 | ₩67,400 | -5.07% | 5.6만 |
|---|
| 2026.01.07 | ₩70,000 | ₩70,300 | ₩68,800 | ₩69,600 | -0.57% | 4.6만 |
|---|
| 2026.01.06 | ₩70,100 | ₩72,600 | ₩69,500 | ₩70,000 | -0.14% | 6.3만 |
|---|
| 2026.01.05 | ₩67,500 | ₩70,800 | ₩67,200 | ₩69,900 | +3.56% | 6.4만 |
|---|
| 2026.01.02 | ₩66,700 | ₩67,200 | ₩66,000 | ₩66,300 | -0.60% | 2.1만 |
|---|
| 2025.12.30 | ₩67,000 | ₩67,300 | ₩66,100 | ₩67,300 | +0.45% | 2.4만 |
|---|
| 2025.12.29 | ₩68,700 | ₩68,700 | ₩66,400 | ₩67,100 | -2.33% | 5만 |
|---|
| 2025.12.26 | ₩70,500 | ₩70,900 | ₩69,400 | ₩69,400 | -1.56% | 6.1만 |
|---|
| 2025.12.24 | ₩69,500 | ₩71,000 | ₩69,400 | ₩70,400 | +1.29% | 3.5만 |
|---|
| 2025.12.23 | ₩69,500 | ₩70,300 | ₩69,000 | ₩69,800 | +0.43% | 4.4만 |
|---|
| 2025.12.22 | ₩69,800 | ₩70,200 | ₩68,900 | ₩69,500 | -0.43% | 3.6만 |
|---|
| 2025.12.19 | ₩70,000 | ₩70,100 | ₩68,600 | ₩69,900 | -0.14% | 3.5만 |
|---|
| 2025.12.18 | ₩68,600 | ₩70,000 | ₩68,200 | ₩69,800 | +1.75% | 4.4만 |
|---|
| 2025.12.17 | ₩69,800 | ₩70,200 | ₩68,600 | ₩70,000 | +0.29% | 4.5만 |
|---|
| 2025.12.16 | ₩70,600 | ₩70,600 | ₩68,100 | ₩69,400 | -1.70% | 7.4만 |
|---|
| 2025.12.15 | ₩68,800 | ₩70,500 | ₩68,600 | ₩70,400 | +2.33% | 4.1만 |
|---|
| 2025.12.12 | ₩68,000 | ₩70,200 | ₩67,200 | ₩69,900 | +2.79% | 6.5만 |
|---|
| 2025.12.11 | ₩68,100 | ₩69,400 | ₩67,400 | ₩68,200 | +0.15% | 8만 |
|---|
| 2025.12.10 | ₩67,700 | ₩68,400 | ₩66,800 | ₩67,600 | -0.15% | 5.5만 |
|---|
| 2025.12.09 | ₩68,700 | ₩70,000 | ₩68,000 | ₩68,700 | 0.00% | 11.3만 |
|---|
| 2025.12.08 | ₩67,900 | ₩68,300 | ₩66,400 | ₩67,400 | -0.74% | 6만 |
|---|
| 2025.12.05 | ₩65,700 | ₩67,400 | ₩64,300 | ₩66,700 | +1.52% | 5.8만 |
|---|
| 2025.12.04 | ₩65,500 | ₩65,600 | ₩64,300 | ₩65,500 | 0.00% | 4만 |
|---|
| 2025.12.03 | ₩63,400 | ₩65,200 | ₩63,300 | ₩65,000 | +2.52% | 7만 |
|---|
| 2025.12.02 | ₩62,100 | ₩62,800 | ₩61,600 | ₩62,700 | +0.97% | 3.7만 |
|---|
| 2025.12.01 | ₩62,500 | ₩62,500 | ₩61,000 | ₩61,500 | -1.60% | 1.8만 |
|---|
| 2025.11.28 | ₩61,600 | ₩62,600 | ₩61,400 | ₩62,000 | +0.65% | 2만 |
|---|
| 2025.11.27 | ₩61,100 | ₩61,900 | ₩61,100 | ₩61,600 | +0.82% | 9.1천 |
|---|
| 2025.11.26 | ₩59,900 | ₩61,500 | ₩59,400 | ₩61,400 | +2.50% | 2.7만 |
|---|
| 2025.11.25 | ₩60,400 | ₩60,600 | ₩59,100 | ₩59,800 | -0.99% | 1.8만 |
|---|
| 2025.11.24 | ₩60,100 | ₩60,600 | ₩59,300 | ₩59,800 | -0.50% | 12.8만 |
|---|
| 2025.11.21 | ₩60,500 | ₩61,400 | ₩59,900 | ₩60,100 | -0.66% | 3.1만 |
|---|
| 2025.11.20 | ₩60,200 | ₩61,700 | ₩60,200 | ₩61,500 | +2.16% | 4.1만 |
|---|
| 2025.11.19 | ₩59,500 | ₩59,900 | ₩59,000 | ₩59,600 | +0.17% | 2.9만 |
|---|
| 2025.11.18 | ₩60,600 | ₩60,600 | ₩59,200 | ₩59,200 | -2.31% | 6.2만 |
|---|
| 2025.11.17 | ₩61,600 | ₩61,800 | ₩60,000 | ₩60,600 | -1.62% | 3.6만 |
|---|
| 2025.11.14 | ₩60,700 | ₩62,500 | ₩60,500 | ₩61,300 | +0.99% | 3.1만 |
|---|
| 2025.11.13 | ₩61,800 | ₩61,800 | ₩61,000 | ₩61,500 | -0.49% | 1.2만 |
|---|
| 2025.11.12 | ₩60,700 | ₩61,700 | ₩60,700 | ₩61,500 | +1.32% | 1.4만 |
|---|
| 2025.11.11 | ₩61,700 | ₩62,400 | ₩60,500 | ₩60,700 | -1.62% | 1.4만 |
|---|
| 2025.11.10 | ₩61,000 | ₩62,000 | ₩60,000 | ₩61,900 | +1.48% | 1.3만 |
|---|
| 2025.11.07 | ₩60,700 | ₩62,000 | ₩59,400 | ₩60,000 | -1.15% | 1.9만 |
|---|
| 2025.11.06 | ₩60,700 | ₩61,800 | ₩60,500 | ₩61,200 | +0.82% | 2만 |
|---|
| 2025.11.05 | ₩61,300 | ₩61,300 | ₩59,300 | ₩60,500 | -1.31% | 2.3만 |
|---|
| 2025.11.04 | ₩62,000 | ₩62,000 | ₩60,500 | ₩61,000 | -1.61% | 2.5만 |
|---|
| 2025.11.03 | ₩62,000 | ₩62,400 | ₩61,300 | ₩61,500 | -0.81% | 1.8만 |
|---|
| 2025.10.31 | ₩61,800 | ₩62,600 | ₩61,600 | ₩61,900 | +0.16% | 1.9만 |
|---|
| 2025.10.30 | ₩63,700 | ₩64,300 | ₩61,400 | ₩61,900 | -2.83% | 3.4만 |
|---|
| 2025.10.29 | ₩61,800 | ₩61,800 | ₩60,900 | ₩61,700 | -0.16% | 1.5만 |
|---|
| 2025.10.28 | ₩61,500 | ₩61,700 | ₩60,800 | ₩61,200 | -0.49% | 1.9만 |
|---|
| 2025.10.27 | ₩61,000 | ₩62,000 | ₩60,700 | ₩61,400 | +0.66% | 2.2만 |
|---|
| 2025.10.24 | ₩61,300 | ₩61,600 | ₩60,600 | ₩61,500 | +0.33% | 1.6만 |
|---|
| 2025.10.23 | ₩61,700 | ₩61,900 | ₩60,900 | ₩61,100 | -0.97% | 1만 |
|---|
| 2025.10.22 | ₩61,400 | ₩62,100 | ₩60,700 | ₩62,100 | +1.14% | 1.4만 |
|---|
| 2025.10.21 | ₩60,800 | ₩61,700 | ₩60,500 | ₩60,800 | 0.00% | 2.6만 |
|---|
| 2025.10.20 | ₩60,800 | ₩61,000 | ₩59,800 | ₩60,500 | -0.49% | 1.5만 |
|---|
| 2025.10.17 | ₩60,800 | ₩61,200 | ₩60,300 | ₩60,600 | -0.33% | 1.2만 |
|---|
| 2025.10.16 | ₩61,100 | ₩62,700 | ₩60,500 | ₩60,800 | -0.49% | 3.1만 |
|---|
| 2025.10.15 | ₩59,100 | ₩59,500 | ₩58,700 | ₩59,500 | +0.68% | 1.9만 |
|---|
| 2025.10.14 | ₩59,500 | ₩59,800 | ₩58,600 | ₩58,700 | -1.34% | 1.7만 |
|---|
| 2025.10.13 | ₩58,700 | ₩60,000 | ₩58,300 | ₩59,300 | +1.02% | 2.6만 |
|---|
| 2025.10.10 | ₩60,700 | ₩60,700 | ₩59,400 | ₩59,500 | -1.98% | 4만 |
|---|