시장 데이터를 불러오는 중
전체 종목
신라에스지 과거 주가
025870.KQ · KOSDAQ
주요 제품·사업: 수산물도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
025870.KQ · KOSDAQ
주요 제품·사업: 수산물도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,059 | ₩1,059 | ₩1,059 | ₩1,059 | 0.00% | 0 |
| 2026.10.07 | ₩1,059 | ₩1,059 | ₩1,059 | ₩1,059 | 0.00% | 0 |
| 2026.10.06 | ₩1,059 | ₩1,059 | ₩1,059 | ₩1,059 | 0.00% | 0 |
| 2026.10.02 | ₩1,059 | ₩1,059 | ₩1,059 | ₩1,059 | 0.00% | 0 |
| 2026.10.01 | ₩1,059 | ₩1,059 | ₩1,059 | ₩1,059 | 0.00% | 0 |
| 2026.09.30 | ₩1,059 | ₩1,059 | ₩1,059 | ₩1,059 | 0.00% | 0 |
| 2026.09.29 | ₩1,059 | ₩1,059 | ₩1,059 | ₩1,059 | 0.00% | 0 |
| 2026.09.28 | ₩1,059 | ₩1,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,059 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩1,059 | ₩1,059 | ₩1,059 | ₩1,059 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩1,059 | ₩1,059 | ₩1,059 | ₩1,059 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩1,059 | ₩1,059 | ₩1,059 | ₩1,059 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩1,059 | ₩1,059 | ₩1,059 | ₩1,059 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩1,059 | ₩1,059 | ₩1,059 | ₩1,059 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩1,059 | ₩1,059 | ₩1,059 | ₩1,059 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩1,059 | ₩1,059 | ₩1,059 | ₩1,059 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩1,001 | ₩1,100 | ₩950 | ₩1,059 | +5.79% | 18.7만 |
|---|
| 2026.09.11 | ₩900 | ₩1,176 | ₩887 | ₩1,055 | +17.22% | 124.8만 |
|---|
| 2026.09.10 | ₩1,048 | ₩1,113 | ₩888 | ₩905 | -13.65% | 26만 |
|---|
| 2026.09.09 | ₩1,067 | ₩1,307 | ₩960 | ₩1,018 | -4.59% | 96.1만 |
|---|
| 2026.09.08 | ₩1,750 | ₩1,850 | ₩1,100 | ₩1,100 | -37.14% | 100.5만 |
|---|
| 2026.09.07 | ₩1,172 | ₩1,495 | ₩1,172 | ₩1,495 | +27.56% | 16.3만 |
|---|
| 2026.09.04 | ₩1,233 | ₩1,323 | ₩1,120 | ₩1,150 | -6.73% | 24만 |
|---|
| 2026.09.03 | ₩1,461 | ₩1,603 | ₩1,200 | ₩1,237 | -15.33% | 32.8만 |
|---|
| 2026.09.02 | ₩1,953 | ₩2,050 | ₩1,396 | ₩1,460 | -25.24% | 41.6만 |
|---|
| 2026.09.01 | ₩2,295 | ₩2,295 | ₩1,969 | ₩1,993 | -13.16% | 6.2만 |
|---|
| 2026.08.31 | ₩2,300 | ₩2,340 | ₩2,125 | ₩2,295 | -0.22% | 2.3만 |
|---|
| 2026.08.28 | ₩2,155 | ₩2,350 | ₩2,125 | ₩2,300 | +6.73% | 6.2만 |
|---|
| 2026.08.27 | ₩2,510 | ₩2,510 | ₩2,040 | ₩2,155 | -14.14% | 15.4만 |
|---|
| 2026.08.26 | ₩2,475 | ₩2,610 | ₩2,335 | ₩2,560 | +3.43% | 7.6천 |
|---|
| 2026.08.25 | ₩2,410 | ₩2,605 | ₩2,340 | ₩2,520 | +4.56% | 2.1만 |
|---|
| 2026.08.24 | ₩2,225 | ₩2,605 | ₩2,225 | ₩2,535 | +13.93% | 3.6만 |
|---|
| 2026.08.21 | ₩2,445 | ₩2,445 | ₩2,140 | ₩2,240 | -8.38% | 3만 |
|---|
| 2026.08.20 | ₩2,620 | ₩2,685 | ₩2,250 | ₩2,500 | -4.58% | 7.6만 |
|---|
| 2026.08.19 | ₩2,775 | ₩2,800 | ₩2,510 | ₩2,620 | -5.59% | 2.7만 |
|---|
| 2026.08.18 | ₩2,985 | ₩2,995 | ₩2,590 | ₩2,785 | -6.70% | 2.6만 |
|---|
| 2026.08.14 | ₩2,860 | ₩2,865 | ₩2,615 | ₩2,780 | -2.80% | 2.8만 |
|---|
| 2026.08.13 | ₩3,260 | ₩3,260 | ₩2,830 | ₩2,860 | -12.27% | 5만 |
|---|
| 2026.08.12 | ₩3,000 | ₩3,120 | ₩2,870 | ₩3,085 | +2.83% | 4.3만 |
|---|
| 2026.08.11 | ₩2,620 | ₩3,085 | ₩2,620 | ₩2,940 | +12.21% | 11만 |
|---|
| 2026.08.10 | ₩2,690 | ₩2,825 | ₩2,615 | ₩2,660 | -1.12% | 2.1만 |
|---|
| 2026.08.07 | ₩2,935 | ₩3,105 | ₩2,685 | ₩2,690 | -8.35% | 3만 |
|---|
| 2026.08.06 | ₩2,900 | ₩3,105 | ₩2,745 | ₩2,960 | +2.07% | 4.9만 |
|---|
| 2026.08.05 | ₩2,830 | ₩2,935 | ₩2,625 | ₩2,820 | -0.35% | 2.9만 |
|---|
| 2026.08.04 | ₩2,840 | ₩2,850 | ₩2,575 | ₩2,710 | -4.58% | 3.3만 |
|---|
| 2026.08.03 | ₩2,260 | ₩3,050 | ₩2,260 | ₩2,810 | +24.34% | 21만 |
|---|
| 2026.07.31 | ₩2,225 | ₩2,550 | ₩2,225 | ₩2,355 | +5.84% | 2.3만 |
|---|
| 2026.07.30 | ₩2,310 | ₩2,445 | ₩2,085 | ₩2,430 | +5.19% | 4.9만 |
|---|
| 2026.07.29 | ₩2,365 | ₩2,625 | ₩2,010 | ₩2,310 | -2.33% | 7.4만 |
|---|
| 2026.07.28 | ₩2,410 | ₩2,910 | ₩2,305 | ₩2,445 | +1.45% | 15.6만 |
|---|
| 2026.07.27 | ₩2,285 | ₩2,690 | ₩2,045 | ₩2,455 | +7.44% | 20.4만 |
|---|
| 2026.07.24 | ₩2,195 | ₩2,325 | ₩2,115 | ₩2,120 | -3.42% | 7만 |
|---|
| 2026.07.23 | ₩2,100 | ₩2,370 | ₩1,925 | ₩2,330 | +10.95% | 20.1만 |
|---|
| 2026.07.22 | ₩2,760 | ₩2,760 | ₩1,800 | ₩2,030 | -26.45% | 42.4만 |
|---|
| 2026.07.21 | ₩1,700 | ₩2,170 | ₩1,690 | ₩2,170 | +27.65% | 28.9만 |
|---|
| 2026.07.20 | ₩1,916 | ₩1,994 | ₩1,629 | ₩1,670 | -12.84% | 12.6만 |
|---|
| 2026.07.16 | ₩2,370 | ₩2,390 | ₩1,948 | ₩1,999 | -15.65% | 27.1만 |
|---|
| 2026.07.15 | ₩1,926 | ₩2,575 | ₩1,741 | ₩2,195 | +13.97% | 55.1만 |
|---|
| 2026.07.14 | ₩1,696 | ₩2,235 | ₩1,627 | ₩1,982 | +16.86% | 65.9만 |
|---|
| 2026.07.13 | ₩1,692 | ₩1,725 | ₩1,523 | ₩1,722 | +1.77% | 11.8만 |
|---|
| 2026.07.10 | ₩1,842 | ₩1,898 | ₩1,620 | ₩1,692 | -8.14% | 3.8만 |
|---|
| 2026.07.09 | ₩1,800 | ₩2,000 | ₩1,800 | ₩1,899 | +5.50% | 1.9만 |
|---|
| 2026.07.08 | ₩2,000 | ₩2,040 | ₩1,852 | ₩1,920 | -4.00% | 4.1만 |
|---|
| 2026.07.07 | ₩2,035 | ₩2,145 | ₩1,989 | ₩2,055 | +0.98% | 8.7천 |
|---|
| 2026.07.06 | ₩2,130 | ₩2,180 | ₩1,951 | ₩2,045 | -3.99% | 4만 |
|---|
| 2026.07.03 | ₩2,020 | ₩2,135 | ₩1,812 | ₩2,135 | +5.69% | 6.9만 |
|---|
| 2026.07.02 | ₩2,235 | ₩2,235 | ₩1,956 | ₩2,050 | -8.28% | 3.1만 |
|---|
| 2026.07.01 | ₩2,065 | ₩2,235 | ₩2,065 | ₩2,235 | +8.23% | 1.3만 |
|---|
| 2026.06.30 | ₩2,080 | ₩2,100 | ₩1,935 | ₩2,065 | -0.72% | 1만 |
|---|
| 2026.06.29 | ₩1,990 | ₩2,080 | ₩1,812 | ₩2,080 | +4.52% | 6.4만 |
|---|
| 2026.06.26 | ₩2,305 | ₩2,305 | ₩2,000 | ₩2,010 | -12.80% | 3.8만 |
|---|
| 2026.06.25 | ₩2,365 | ₩2,365 | ₩2,135 | ₩2,355 | -0.42% | 2.2만 |
|---|
| 2026.06.24 | ₩2,265 | ₩2,450 | ₩2,210 | ₩2,365 | +4.42% | 2.7만 |
|---|
| 2026.06.23 | ₩2,615 | ₩2,695 | ₩2,120 | ₩2,265 | -13.38% | 14.8만 |
|---|
| 2026.06.22 | ₩2,870 | ₩2,925 | ₩2,615 | ₩2,615 | -8.89% | 4.3만 |
|---|
| 2026.06.19 | ₩2,900 | ₩2,935 | ₩2,830 | ₩2,925 | +0.86% | 1.2만 |
|---|
| 2026.06.18 | ₩3,120 | ₩3,130 | ₩2,805 | ₩2,935 | -5.93% | 5.3만 |
|---|
| 2026.06.17 | ₩3,195 | ₩3,195 | ₩2,925 | ₩3,030 | -5.16% | 1.9만 |
|---|
| 2026.06.16 | ₩3,070 | ₩3,130 | ₩2,975 | ₩3,100 | +0.98% | 1.2만 |
|---|
| 2026.06.15 | ₩3,085 | ₩3,090 | ₩2,910 | ₩3,065 | -0.65% | 1만 |
|---|
| 2026.06.12 | ₩3,090 | ₩3,090 | ₩2,900 | ₩3,085 | -0.16% | 8.7천 |
|---|
| 2026.06.11 | ₩2,835 | ₩3,005 | ₩2,750 | ₩2,930 | +3.35% | 3.4천 |
|---|
| 2026.06.10 | ₩2,860 | ₩2,980 | ₩2,690 | ₩2,835 | -0.87% | 7.4천 |
|---|
| 2026.06.09 | ₩2,755 | ₩2,925 | ₩2,705 | ₩2,845 | +3.27% | 3.8만 |
|---|
| 2026.06.08 | ₩2,800 | ₩2,855 | ₩2,570 | ₩2,755 | -1.61% | 4.4만 |
|---|
| 2026.06.05 | ₩3,075 | ₩3,137 | ₩2,905 | ₩2,980 | -3.09% | 9.9천 |
|---|
| 2026.06.04 | ₩3,010 | ₩3,170 | ₩3,010 | ₩3,075 | +2.16% | 5.3천 |
|---|
| 2026.06.02 | ₩3,260 | ₩3,320 | ₩3,000 | ₩3,225 | -1.07% | 2.2만 |
|---|
| 2026.06.01 | ₩3,355 | ₩3,575 | ₩3,155 | ₩3,260 | -2.83% | 1.5만 |
|---|
| 2026.05.29 | ₩3,365 | ₩3,540 | ₩3,115 | ₩3,355 | -0.30% | 2.1만 |
|---|
| 2026.05.28 | ₩3,700 | ₩3,700 | ₩3,315 | ₩3,400 | -8.11% | 3.1만 |
|---|
| 2026.05.27 | ₩3,895 | ₩3,900 | ₩3,580 | ₩3,700 | -5.01% | 4.8천 |
|---|
| 2026.05.26 | ₩3,880 | ₩3,885 | ₩3,665 | ₩3,780 | -2.58% | 9.1천 |
|---|
| 2026.05.22 | ₩3,820 | ₩3,990 | ₩3,705 | ₩3,880 | +1.57% | 3.5천 |
|---|
| 2026.05.21 | ₩3,775 | ₩3,860 | ₩3,750 | ₩3,820 | +1.19% | 4.4천 |
|---|
| 2026.05.20 | ₩3,840 | ₩3,905 | ₩3,740 | ₩3,780 | -1.56% | 9.3천 |
|---|
| 2026.05.19 | ₩3,795 | ₩3,875 | ₩3,685 | ₩3,800 | +0.13% | 1.3만 |
|---|
| 2026.05.18 | ₩3,930 | ₩3,930 | ₩3,610 | ₩3,795 | -3.44% | 2.2만 |
|---|
| 2026.05.15 | ₩3,985 | ₩3,985 | ₩3,885 | ₩3,930 | -1.38% | 8.4천 |
|---|
| 2026.05.14 | ₩4,000 | ₩4,005 | ₩3,920 | ₩3,985 | -0.38% | 8.1천 |
|---|
| 2026.05.13 | ₩4,040 | ₩4,040 | ₩3,955 | ₩4,000 | -0.99% | 5천 |
|---|
| 2026.05.12 | ₩4,090 | ₩4,125 | ₩3,990 | ₩4,040 | -1.22% | 5천 |
|---|
| 2026.05.11 | ₩4,265 | ₩4,265 | ₩4,095 | ₩4,130 | -3.17% | 7.7천 |
|---|
| 2026.05.08 | ₩4,205 | ₩4,270 | ₩4,202 | ₩4,265 | +1.43% | 8.8천 |
|---|
| 2026.05.07 | ₩4,320 | ₩4,320 | ₩4,050 | ₩4,245 | -1.74% | 1.6만 |
|---|
| 2026.05.06 | ₩4,420 | ₩4,420 | ₩4,300 | ₩4,320 | -2.26% | 1.5만 |
|---|
| 2026.05.04 | ₩4,440 | ₩4,505 | ₩4,440 | ₩4,450 | +0.23% | 3.8천 |
|---|
| 2026.04.30 | ₩4,455 | ₩4,455 | ₩4,400 | ₩4,440 | -0.34% | 2.8천 |
|---|
| 2026.04.29 | ₩4,540 | ₩4,545 | ₩4,365 | ₩4,490 | -1.10% | 4.2천 |
|---|
| 2026.04.28 | ₩4,430 | ₩4,575 | ₩4,425 | ₩4,500 | +1.58% | 1.3만 |
|---|
| 2026.04.27 | ₩4,580 | ₩4,580 | ₩4,360 | ₩4,425 | -3.38% | 9.7천 |
|---|
| 2026.04.24 | ₩4,570 | ₩4,580 | ₩4,450 | ₩4,490 | -1.75% | 2.5천 |
|---|
| 2026.04.23 | ₩4,570 | ₩4,620 | ₩4,435 | ₩4,495 | -1.64% | 7.1천 |
|---|
| 2026.04.22 | ₩4,600 | ₩4,600 | ₩4,460 | ₩4,570 | -0.65% | 4.1천 |
|---|
| 2026.04.21 | ₩4,590 | ₩4,665 | ₩4,530 | ₩4,560 | -0.65% | 7.8천 |
|---|
| 2026.04.20 | ₩4,660 | ₩4,660 | ₩4,560 | ₩4,590 | -1.50% | 4.4천 |
|---|
| 2026.04.17 | ₩4,585 | ₩4,660 | ₩4,550 | ₩4,600 | +0.33% | 1.2만 |
|---|
| 2026.04.16 | ₩4,480 | ₩4,595 | ₩4,455 | ₩4,585 | +2.34% | 1.9만 |
|---|
| 2026.04.15 | ₩4,500 | ₩4,635 | ₩4,465 | ₩4,490 | -0.22% | 1.1만 |
|---|
| 2026.04.14 | ₩4,465 | ₩4,540 | ₩4,465 | ₩4,500 | +0.78% | 6.1천 |
|---|
| 2026.04.13 | ₩4,575 | ₩4,595 | ₩4,450 | ₩4,465 | -2.40% | 1.9만 |
|---|
| 2026.04.10 | ₩4,630 | ₩4,630 | ₩4,500 | ₩4,575 | -1.19% | 2.6천 |
|---|
| 2026.04.09 | ₩4,590 | ₩4,605 | ₩4,490 | ₩4,540 | -1.09% | 8.1천 |
|---|
| 2026.04.08 | ₩4,595 | ₩4,595 | ₩4,440 | ₩4,590 | -0.11% | 6.4천 |
|---|
| 2026.04.07 | ₩4,480 | ₩4,500 | ₩4,425 | ₩4,430 | -1.12% | 1.3만 |
|---|
| 2026.04.06 | ₩4,390 | ₩4,425 | ₩4,390 | ₩4,425 | +0.80% | 2.1천 |
|---|
| 2026.04.03 | ₩4,345 | ₩4,390 | ₩4,295 | ₩4,390 | +1.04% | 3.6천 |
|---|
| 2026.04.02 | ₩4,400 | ₩4,400 | ₩4,345 | ₩4,345 | -1.25% | 1.9만 |
|---|
| 2026.04.01 | ₩4,415 | ₩4,420 | ₩4,315 | ₩4,400 | -0.34% | 1.4만 |
|---|
| 2026.03.31 | ₩4,315 | ₩4,360 | ₩4,260 | ₩4,325 | +0.23% | 2.8천 |
|---|
| 2026.03.30 | ₩4,360 | ₩4,365 | ₩4,210 | ₩4,365 | +0.11% | 1.7만 |
|---|
| 2026.03.27 | ₩4,520 | ₩4,525 | ₩4,285 | ₩4,360 | -3.54% | 7.7천 |
|---|
| 2026.03.26 | ₩4,450 | ₩4,450 | ₩4,365 | ₩4,375 | -1.69% | 3.9천 |
|---|
| 2026.03.25 | ₩4,375 | ₩4,450 | ₩4,360 | ₩4,425 | +1.14% | 1.1만 |
|---|
| 2026.03.24 | ₩4,310 | ₩4,525 | ₩4,285 | ₩4,370 | +1.39% | 7.7천 |
|---|
| 2026.03.23 | ₩4,375 | ₩4,380 | ₩4,275 | ₩4,310 | -1.49% | 8.6천 |
|---|
| 2026.03.20 | ₩4,250 | ₩4,530 | ₩4,210 | ₩4,375 | +2.94% | 1.3만 |
|---|
| 2026.03.19 | ₩4,290 | ₩4,335 | ₩4,225 | ₩4,290 | 0.00% | 6.8천 |
|---|
| 2026.03.18 | ₩4,335 | ₩4,360 | ₩4,285 | ₩4,335 | 0.00% | 1.3만 |
|---|
| 2026.03.17 | ₩4,350 | ₩4,370 | ₩4,290 | ₩4,335 | -0.34% | 1.7만 |
|---|
| 2026.03.16 | ₩4,385 | ₩4,400 | ₩4,325 | ₩4,330 | -1.25% | 6.4천 |
|---|
| 2026.03.13 | ₩4,370 | ₩4,440 | ₩4,350 | ₩4,385 | +0.34% | 1.1만 |
|---|
| 2026.03.12 | ₩4,485 | ₩4,485 | ₩4,350 | ₩4,440 | -1.00% | 8.1천 |
|---|
| 2026.03.11 | ₩4,475 | ₩4,535 | ₩4,455 | ₩4,465 | -0.22% | 1만 |
|---|
| 2026.03.10 | ₩4,400 | ₩4,485 | ₩4,400 | ₩4,475 | +1.70% | 6.8천 |
|---|
| 2026.03.09 | ₩4,420 | ₩4,575 | ₩4,305 | ₩4,385 | -0.79% | 1.9만 |
|---|
| 2026.03.06 | ₩4,600 | ₩4,705 | ₩4,570 | ₩4,610 | +0.22% | 6.1천 |
|---|
| 2026.03.05 | ₩4,470 | ₩4,685 | ₩4,390 | ₩4,675 | +4.59% | 1.7만 |
|---|
| 2026.03.04 | ₩4,700 | ₩4,700 | ₩4,380 | ₩4,390 | -6.60% | 5만 |
|---|
| 2026.03.03 | ₩4,880 | ₩4,880 | ₩4,635 | ₩4,735 | -2.97% | 1.9만 |
|---|
| 2026.02.27 | ₩5,040 | ₩5,040 | ₩4,830 | ₩4,895 | -2.88% | 2.3만 |
|---|
| 2026.02.26 | ₩5,130 | ₩5,190 | ₩5,020 | ₩5,040 | -1.75% | 3만 |
|---|
| 2026.02.25 | ₩5,090 | ₩5,220 | ₩5,070 | ₩5,180 | +1.77% | 2.7만 |
|---|
| 2026.02.24 | ₩5,110 | ₩5,140 | ₩5,000 | ₩5,080 | -0.59% | 2만 |
|---|
| 2026.02.23 | ₩5,100 | ₩5,150 | ₩5,050 | ₩5,150 | +0.98% | 1만 |
|---|
| 2026.02.20 | ₩5,130 | ₩5,160 | ₩5,060 | ₩5,080 | -0.97% | 1.2만 |
|---|
| 2026.02.19 | ₩5,100 | ₩5,160 | ₩4,975 | ₩5,130 | +0.59% | 1.6만 |
|---|
| 2026.02.13 | ₩5,250 | ₩5,250 | ₩5,080 | ₩5,130 | -2.29% | 2.4만 |
|---|
| 2026.02.12 | ₩5,280 | ₩5,290 | ₩5,210 | ₩5,230 | -0.95% | 1만 |
|---|
| 2026.02.11 | ₩5,330 | ₩5,330 | ₩5,220 | ₩5,280 | -0.94% | 1.8만 |
|---|
| 2026.02.10 | ₩5,300 | ₩5,350 | ₩5,250 | ₩5,280 | -0.38% | 1.4만 |
|---|
| 2026.02.09 | ₩5,290 | ₩5,320 | ₩5,200 | ₩5,300 | +0.19% | 2.3만 |
|---|
| 2026.02.06 | ₩5,380 | ₩5,430 | ₩5,220 | ₩5,290 | -1.67% | 3만 |
|---|
| 2026.02.05 | ₩5,450 | ₩5,450 | ₩5,300 | ₩5,380 | -1.28% | 1.4만 |
|---|
| 2026.02.04 | ₩5,350 | ₩5,420 | ₩5,330 | ₩5,420 | +1.31% | 2만 |
|---|
| 2026.02.03 | ₩5,400 | ₩5,500 | ₩5,240 | ₩5,400 | 0.00% | 7.7천 |
|---|
| 2026.02.02 | ₩5,240 | ₩5,550 | ₩5,240 | ₩5,400 | +3.05% | 3.1만 |
|---|
| 2026.01.30 | ₩5,230 | ₩5,340 | ₩5,190 | ₩5,240 | +0.19% | 1.9만 |
|---|
| 2026.01.29 | ₩5,250 | ₩5,300 | ₩5,190 | ₩5,280 | +0.57% | 1.7만 |
|---|
| 2026.01.28 | ₩5,350 | ₩5,350 | ₩5,120 | ₩5,290 | -1.12% | 2만 |
|---|
| 2026.01.27 | ₩5,410 | ₩5,520 | ₩5,360 | ₩5,400 | -0.18% | 1.1만 |
|---|
| 2026.01.26 | ₩5,440 | ₩5,470 | ₩5,400 | ₩5,450 | +0.18% | 6.1천 |
|---|
| 2026.01.23 | ₩5,420 | ₩5,450 | ₩5,370 | ₩5,440 | +0.37% | 6.3천 |
|---|
| 2026.01.22 | ₩5,460 | ₩5,460 | ₩5,360 | ₩5,430 | -0.55% | 1.1만 |
|---|
| 2026.01.21 | ₩5,490 | ₩5,530 | ₩5,420 | ₩5,430 | -1.09% | 1.2만 |
|---|
| 2026.01.20 | ₩5,550 | ₩5,570 | ₩5,460 | ₩5,560 | +0.18% | 9.4천 |
|---|
| 2026.01.19 | ₩5,740 | ₩5,890 | ₩5,430 | ₩5,550 | -3.31% | 2만 |
|---|
| 2026.01.16 | ₩5,600 | ₩5,790 | ₩5,410 | ₩5,470 | -2.32% | 9.5천 |
|---|
| 2026.01.15 | ₩5,430 | ₩5,610 | ₩5,400 | ₩5,600 | +3.13% | 1.2만 |
|---|
| 2026.01.14 | ₩5,490 | ₩5,510 | ₩5,350 | ₩5,470 | -0.36% | 6.3천 |
|---|
| 2026.01.13 | ₩5,650 | ₩5,660 | ₩5,460 | ₩5,490 | -2.83% | 1.6만 |
|---|
| 2026.01.12 | ₩5,690 | ₩5,730 | ₩5,540 | ₩5,650 | -0.70% | 1.8만 |
|---|
| 2026.01.09 | ₩5,650 | ₩5,800 | ₩5,590 | ₩5,730 | +1.42% | 9.9천 |
|---|
| 2026.01.08 | ₩5,860 | ₩5,860 | ₩5,640 | ₩5,680 | -3.07% | 1.2만 |
|---|
| 2026.01.07 | ₩5,700 | ₩5,900 | ₩5,580 | ₩5,900 | +3.51% | 1.5만 |
|---|
| 2026.01.06 | ₩5,860 | ₩5,990 | ₩5,700 | ₩5,700 | -2.73% | 2.3만 |
|---|
| 2026.01.05 | ₩5,520 | ₩6,070 | ₩5,520 | ₩5,860 | +6.16% | 10.8만 |
|---|
| 2026.01.02 | ₩5,330 | ₩5,580 | ₩5,320 | ₩5,440 | +2.06% | 1.3만 |
|---|
| 2025.12.30 | ₩5,360 | ₩5,430 | ₩5,350 | ₩5,360 | 0.00% | 3.4천 |
|---|
| 2025.12.29 | ₩5,710 | ₩5,710 | ₩5,410 | ₩5,430 | -4.90% | 1.8만 |
|---|
| 2025.12.26 | ₩5,460 | ₩5,600 | ₩5,320 | ₩5,580 | +2.20% | 1.6만 |
|---|
| 2025.12.24 | ₩5,450 | ₩5,510 | ₩5,400 | ₩5,460 | +0.18% | 3.4천 |
|---|
| 2025.12.23 | ₩5,560 | ₩5,640 | ₩5,510 | ₩5,510 | -0.90% | 2.7천 |
|---|
| 2025.12.22 | ₩5,590 | ₩5,680 | ₩5,480 | ₩5,560 | -0.54% | 3.8만 |
|---|
| 2025.12.19 | ₩5,440 | ₩5,640 | ₩5,430 | ₩5,590 | +2.76% | 9.4천 |
|---|
| 2025.12.18 | ₩5,650 | ₩5,650 | ₩5,420 | ₩5,440 | -3.72% | 1만 |
|---|
| 2025.12.17 | ₩5,390 | ₩5,680 | ₩5,380 | ₩5,680 | +5.38% | 7.8천 |
|---|
| 2025.12.16 | ₩5,460 | ₩5,460 | ₩5,370 | ₩5,420 | -0.73% | 2.5만 |
|---|
| 2025.12.15 | ₩5,550 | ₩5,570 | ₩5,370 | ₩5,490 | -1.08% | 1.5만 |
|---|
| 2025.12.12 | ₩5,560 | ₩5,610 | ₩5,520 | ₩5,570 | +0.18% | 1.6만 |
|---|
| 2025.12.11 | ₩5,550 | ₩5,600 | ₩5,530 | ₩5,590 | +0.72% | 1.1만 |
|---|
| 2025.12.10 | ₩5,580 | ₩5,580 | ₩5,490 | ₩5,550 | -0.54% | 4.9천 |
|---|
| 2025.12.09 | ₩5,610 | ₩5,830 | ₩5,480 | ₩5,570 | -0.71% | 3.1만 |
|---|
| 2025.12.08 | ₩5,780 | ₩5,800 | ₩5,600 | ₩5,610 | -2.94% | 3.3만 |
|---|
| 2025.12.05 | ₩5,810 | ₩5,880 | ₩5,600 | ₩5,860 | +0.86% | 3.2만 |
|---|
| 2025.12.04 | ₩5,960 | ₩6,000 | ₩5,800 | ₩5,860 | -1.68% | 1.6만 |
|---|
| 2025.12.03 | ₩5,980 | ₩6,090 | ₩5,930 | ₩5,970 | -0.17% | 3.6만 |
|---|
| 2025.12.02 | ₩5,910 | ₩6,230 | ₩5,820 | ₩5,930 | +0.34% | 7.3만 |
|---|
| 2025.12.01 | ₩5,580 | ₩5,960 | ₩5,580 | ₩5,900 | +5.73% | 6.8만 |
|---|
| 2025.11.28 | ₩5,640 | ₩5,850 | ₩5,510 | ₩5,580 | -1.06% | 3.5만 |
|---|
| 2025.11.27 | ₩5,360 | ₩5,660 | ₩5,360 | ₩5,640 | +5.22% | 4.8만 |
|---|
| 2025.11.26 | ₩5,420 | ₩5,480 | ₩5,180 | ₩5,340 | -1.48% | 6.3만 |
|---|
| 2025.11.25 | ₩5,160 | ₩6,130 | ₩5,150 | ₩5,420 | +5.04% | 27.9만 |
|---|
| 2025.11.24 | ₩5,170 | ₩5,180 | ₩5,120 | ₩5,150 | -0.39% | 8.8천 |
|---|
| 2025.11.21 | ₩5,460 | ₩5,470 | ₩5,100 | ₩5,170 | -5.31% | 5.7만 |
|---|
| 2025.11.20 | ₩5,560 | ₩5,940 | ₩5,190 | ₩5,420 | -2.52% | 15.7만 |
|---|
| 2025.11.19 | ₩5,220 | ₩5,970 | ₩5,200 | ₩5,660 | +8.43% | 20만 |
|---|
| 2025.11.18 | ₩5,280 | ₩5,320 | ₩5,190 | ₩5,260 | -0.38% | 7.7천 |
|---|
| 2025.11.17 | ₩5,370 | ₩5,370 | ₩5,250 | ₩5,320 | -0.93% | 3.8천 |
|---|
| 2025.11.14 | ₩5,490 | ₩5,490 | ₩5,280 | ₩5,370 | -2.19% | 1만 |
|---|
| 2025.11.13 | ₩5,400 | ₩5,420 | ₩5,370 | ₩5,380 | -0.37% | 2.1천 |
|---|
| 2025.11.12 | ₩5,360 | ₩5,490 | ₩5,340 | ₩5,440 | +1.49% | 5.5천 |
|---|
| 2025.11.11 | ₩5,450 | ₩5,470 | ₩5,360 | ₩5,420 | -0.55% | 1만 |
|---|
| 2025.11.10 | ₩5,320 | ₩5,560 | ₩5,320 | ₩5,450 | +2.44% | 4.8천 |
|---|
| 2025.11.07 | ₩5,290 | ₩5,660 | ₩5,190 | ₩5,640 | +6.62% | 7.2천 |
|---|
| 2025.11.06 | ₩5,290 | ₩5,340 | ₩5,290 | ₩5,340 | +0.95% | 2.4천 |
|---|
| 2025.11.05 | ₩5,370 | ₩5,440 | ₩5,130 | ₩5,320 | -0.93% | 1.2만 |
|---|
| 2025.11.04 | ₩5,370 | ₩5,440 | ₩5,360 | ₩5,440 | +1.30% | 3.6천 |
|---|
| 2025.11.03 | ₩5,510 | ₩5,560 | ₩5,420 | ₩5,440 | -1.27% | 4천 |
|---|
| 2025.10.31 | ₩5,660 | ₩5,660 | ₩5,550 | ₩5,560 | -1.77% | 2.9천 |
|---|
| 2025.10.30 | ₩5,710 | ₩5,710 | ₩5,610 | ₩5,680 | -0.53% | 5.8천 |
|---|
| 2025.10.29 | ₩5,700 | ₩5,730 | ₩5,630 | ₩5,710 | +0.18% | 4.8천 |
|---|
| 2025.10.28 | ₩5,650 | ₩5,720 | ₩5,560 | ₩5,710 | +1.06% | 6.1천 |
|---|
| 2025.10.27 | ₩5,750 | ₩5,800 | ₩5,660 | ₩5,710 | -0.70% | 2만 |
|---|
| 2025.10.24 | ₩5,430 | ₩5,840 | ₩5,430 | ₩5,750 | +5.89% | 2.9만 |
|---|
| 2025.10.23 | ₩5,430 | ₩5,500 | ₩5,400 | ₩5,450 | +0.37% | 4.3천 |
|---|
| 2025.10.22 | ₩5,390 | ₩5,520 | ₩5,320 | ₩5,400 | +0.19% | 7.2천 |
|---|
| 2025.10.21 | ₩5,390 | ₩5,500 | ₩5,300 | ₩5,390 | 0.00% | 1.4만 |
|---|
| 2025.10.20 | ₩5,350 | ₩5,390 | ₩5,330 | ₩5,390 | +0.75% | 5.8천 |
|---|
| 2025.10.17 | ₩5,380 | ₩5,380 | ₩5,330 | ₩5,370 | -0.19% | 3.9천 |
|---|
| 2025.10.16 | ₩5,370 | ₩5,430 | ₩5,350 | ₩5,380 | +0.19% | 4.4천 |
|---|
| 2025.10.15 | ₩5,260 | ₩5,390 | ₩5,230 | ₩5,370 | +2.09% | 6.9천 |
|---|
| 2025.10.14 | ₩5,300 | ₩5,320 | ₩5,270 | ₩5,300 | 0.00% | 3.9천 |
|---|
| 2025.10.13 | ₩5,260 | ₩5,360 | ₩5,250 | ₩5,300 | +0.76% | 8.8천 |
|---|
| 2025.10.10 | ₩5,290 | ₩5,320 | ₩5,200 | ₩5,320 | +0.57% | 4.6천 |
|---|