시장 데이터를 불러오는 중
전체 종목
서울전자통신 과거 주가
027040.KQ · KOSDAQ
주요 제품·사업: 전자변성기, 무역업(트랜스포머자재)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
027040.KQ · KOSDAQ
주요 제품·사업: 전자변성기, 무역업(트랜스포머자재)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,005 | ₩2,005 | ₩1,912 | ₩1,918 | -4.34% | 11.7만 |
| 2026.10.07 | ₩2,015 | ₩2,150 | ₩1,964 | ₩2,015 | 0.00% | 30.8만 |
| 2026.10.06 | ₩1,740 | ₩2,105 | ₩1,740 | ₩2,030 | +16.67% | 104만 |
| 2026.10.02 | ₩1,769 | ₩1,785 | ₩1,710 | ₩1,730 | -2.20% | 14.5만 |
| 2026.10.01 | ₩1,829 | ₩1,870 | ₩1,761 | ₩1,773 | -3.06% | 17.1만 |
| 2026.09.30 | ₩1,853 | ₩1,870 | ₩1,802 | ₩1,814 | -2.10% | 16.5만 |
| 2026.09.29 | ₩1,884 | ₩1,911 | ₩1,830 | ₩1,853 | -1.65% | 17.7만 |
| 2026.09.28 | ₩1,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,790 |
| ₩1,838 |
| +0.49% |
| 48.1만 |
| 2026.09.23 | ₩1,735 | ₩2,215 | ₩1,735 | ₩1,895 | +9.22% | 705.6만 |
|---|
| 2026.09.22 | ₩1,681 | ₩1,721 | ₩1,667 | ₩1,704 | +1.37% | 17.5만 |
|---|
| 2026.09.21 | ₩1,715 | ₩1,735 | ₩1,672 | ₩1,695 | -1.17% | 4만 |
|---|
| 2026.09.18 | ₩1,737 | ₩1,760 | ₩1,662 | ₩1,701 | -2.07% | 5.3만 |
|---|
| 2026.09.17 | ₩1,743 | ₩1,744 | ₩1,702 | ₩1,737 | -0.34% | 1.8만 |
|---|
| 2026.09.16 | ₩1,742 | ₩1,742 | ₩1,661 | ₩1,730 | -0.69% | 6만 |
|---|
| 2026.09.15 | ₩1,748 | ₩1,755 | ₩1,700 | ₩1,702 | -2.63% | 2.5만 |
|---|
| 2026.09.14 | ₩1,760 | ₩1,782 | ₩1,724 | ₩1,748 | -0.68% | 2.3만 |
|---|
| 2026.09.11 | ₩1,798 | ₩1,799 | ₩1,740 | ₩1,784 | -0.78% | 2.2만 |
|---|
| 2026.09.10 | ₩1,802 | ₩1,819 | ₩1,702 | ₩1,799 | -0.17% | 4.8만 |
|---|
| 2026.09.09 | ₩1,761 | ₩1,837 | ₩1,739 | ₩1,802 | +2.33% | 6.1만 |
|---|
| 2026.09.08 | ₩1,791 | ₩1,815 | ₩1,760 | ₩1,761 | -1.68% | 4.6만 |
|---|
| 2026.09.07 | ₩1,810 | ₩1,845 | ₩1,787 | ₩1,788 | -1.22% | 3.1만 |
|---|
| 2026.09.04 | ₩1,751 | ₩1,849 | ₩1,720 | ₩1,810 | +3.37% | 10.6만 |
|---|
| 2026.09.03 | ₩1,842 | ₩1,879 | ₩1,740 | ₩1,866 | +1.30% | 4.5만 |
|---|
| 2026.09.02 | ₩1,960 | ₩1,960 | ₩1,825 | ₩1,842 | -6.02% | 2.9만 |
|---|
| 2026.09.01 | ₩1,942 | ₩2,085 | ₩1,918 | ₩1,935 | -0.36% | 5.5만 |
|---|
| 2026.08.31 | ₩2,045 | ₩2,045 | ₩1,890 | ₩1,942 | -5.04% | 5.8만 |
|---|
| 2026.08.28 | ₩2,030 | ₩2,100 | ₩2,000 | ₩2,045 | +0.74% | 10.9만 |
|---|
| 2026.08.27 | ₩1,985 | ₩2,085 | ₩1,908 | ₩2,030 | +2.27% | 7.6만 |
|---|
| 2026.08.26 | ₩1,893 | ₩1,995 | ₩1,860 | ₩1,928 | +1.85% | 5만 |
|---|
| 2026.08.25 | ₩1,874 | ₩1,926 | ₩1,820 | ₩1,909 | +1.87% | 4만 |
|---|
| 2026.08.24 | ₩1,914 | ₩1,944 | ₩1,840 | ₩1,874 | -2.09% | 4.6만 |
|---|
| 2026.08.21 | ₩1,942 | ₩1,944 | ₩1,805 | ₩1,913 | -1.49% | 7.4만 |
|---|
| 2026.08.20 | ₩1,843 | ₩1,946 | ₩1,817 | ₩1,945 | +5.53% | 9만 |
|---|
| 2026.08.19 | ₩2,050 | ₩2,050 | ₩1,843 | ₩1,843 | -10.10% | 10만 |
|---|
| 2026.08.18 | ₩2,045 | ₩2,120 | ₩1,900 | ₩2,025 | -0.98% | 15.4만 |
|---|
| 2026.08.14 | ₩2,065 | ₩2,105 | ₩2,005 | ₩2,065 | 0.00% | 12.9만 |
|---|
| 2026.08.13 | ₩2,045 | ₩2,155 | ₩2,005 | ₩2,065 | +0.98% | 13.6만 |
|---|
| 2026.08.12 | ₩2,030 | ₩2,400 | ₩2,030 | ₩2,045 | +0.74% | 45.4만 |
|---|
| 2026.08.11 | ₩2,060 | ₩2,085 | ₩1,934 | ₩2,030 | -1.46% | 20.3만 |
|---|
| 2026.08.10 | ₩2,215 | ₩2,385 | ₩2,035 | ₩2,045 | -7.67% | 44.9만 |
|---|
| 2026.08.07 | ₩1,982 | ₩2,500 | ₩1,982 | ₩2,225 | +12.26% | 68.7만 |
|---|
| 2026.08.06 | ₩1,967 | ₩2,090 | ₩1,878 | ₩1,972 | +0.25% | 17.2만 |
|---|
| 2026.08.05 | ₩1,680 | ₩2,100 | ₩1,680 | ₩1,967 | +17.08% | 77.2만 |
|---|
| 2026.08.04 | ₩1,652 | ₩1,720 | ₩1,628 | ₩1,668 | +0.97% | 2.7만 |
|---|
| 2026.08.03 | ₩1,690 | ₩1,720 | ₩1,562 | ₩1,666 | -1.42% | 10만 |
|---|
| 2026.07.31 | ₩1,520 | ₩1,720 | ₩1,507 | ₩1,690 | +11.18% | 17.8만 |
|---|
| 2026.07.30 | ₩1,650 | ₩1,650 | ₩1,520 | ₩1,560 | -5.45% | 6.8만 |
|---|
| 2026.07.29 | ₩1,686 | ₩1,780 | ₩1,529 | ₩1,650 | -2.14% | 20.5만 |
|---|
| 2026.07.28 | ₩1,805 | ₩1,805 | ₩1,710 | ₩1,780 | -1.39% | 7.1만 |
|---|
| 2026.07.27 | ₩1,808 | ₩1,830 | ₩1,751 | ₩1,820 | +0.66% | 7만 |
|---|
| 2026.07.24 | ₩1,800 | ₩1,839 | ₩1,792 | ₩1,810 | +0.56% | 7.2만 |
|---|
| 2026.07.23 | ₩1,840 | ₩1,840 | ₩1,715 | ₩1,820 | -1.09% | 4.7만 |
|---|
| 2026.07.22 | ₩1,835 | ₩1,849 | ₩1,700 | ₩1,840 | +0.27% | 6.9만 |
|---|
| 2026.07.21 | ₩1,778 | ₩1,839 | ₩1,500 | ₩1,829 | +2.87% | 15만 |
|---|
| 2026.07.20 | ₩1,976 | ₩1,976 | ₩1,800 | ₩1,834 | -7.19% | 6만 |
|---|
| 2026.07.16 | ₩1,860 | ₩1,990 | ₩1,801 | ₩1,980 | +6.45% | 9.5만 |
|---|
| 2026.07.15 | ₩1,975 | ₩2,015 | ₩1,896 | ₩1,915 | -3.04% | 11.9만 |
|---|
| 2026.07.14 | ₩1,910 | ₩1,987 | ₩1,828 | ₩1,975 | +3.40% | 9.4만 |
|---|
| 2026.07.13 | ₩2,060 | ₩2,060 | ₩1,855 | ₩1,855 | -9.95% | 3.6만 |
|---|
| 2026.07.10 | ₩1,891 | ₩2,015 | ₩1,891 | ₩2,000 | +5.76% | 11만 |
|---|
| 2026.07.09 | ₩1,953 | ₩1,965 | ₩1,825 | ₩1,890 | -3.23% | 3.4만 |
|---|
| 2026.07.08 | ₩1,971 | ₩1,977 | ₩1,789 | ₩1,969 | -0.10% | 15.9만 |
|---|
| 2026.07.07 | ₩1,953 | ₩2,020 | ₩1,793 | ₩1,971 | +0.92% | 10.4만 |
|---|
| 2026.07.06 | ₩2,015 | ₩2,065 | ₩1,941 | ₩1,968 | -2.33% | 7.7만 |
|---|
| 2026.07.03 | ₩1,870 | ₩1,998 | ₩1,684 | ₩1,997 | +6.79% | 10.7만 |
|---|
| 2026.07.02 | ₩1,995 | ₩2,025 | ₩1,855 | ₩1,870 | -6.27% | 15.6만 |
|---|
| 2026.07.01 | ₩1,969 | ₩2,020 | ₩1,905 | ₩1,995 | +1.32% | 10.8만 |
|---|
| 2026.06.30 | ₩1,900 | ₩1,973 | ₩1,859 | ₩1,969 | +3.63% | 9.3만 |
|---|
| 2026.06.29 | ₩1,718 | ₩1,935 | ₩1,718 | ₩1,899 | +10.54% | 12.8만 |
|---|
| 2026.06.26 | ₩1,854 | ₩1,944 | ₩1,650 | ₩1,807 | -2.54% | 15.4만 |
|---|
| 2026.06.25 | ₩1,753 | ₩1,915 | ₩1,736 | ₩1,854 | +5.76% | 12.5만 |
|---|
| 2026.06.24 | ₩1,809 | ₩1,885 | ₩1,585 | ₩1,830 | +1.16% | 36.8만 |
|---|
| 2026.06.23 | ₩1,950 | ₩2,050 | ₩1,791 | ₩1,827 | -6.31% | 28.2만 |
|---|
| 2026.06.22 | ₩2,125 | ₩2,125 | ₩1,950 | ₩1,950 | -8.24% | 16.8만 |
|---|
| 2026.06.19 | ₩2,060 | ₩2,205 | ₩2,005 | ₩2,130 | +3.40% | 17.1만 |
|---|
| 2026.06.18 | ₩2,230 | ₩2,230 | ₩2,090 | ₩2,095 | -6.05% | 21.3만 |
|---|
| 2026.06.17 | ₩2,265 | ₩2,320 | ₩2,185 | ₩2,230 | -1.55% | 15.7만 |
|---|
| 2026.06.16 | ₩2,190 | ₩2,315 | ₩2,120 | ₩2,270 | +3.65% | 25.1만 |
|---|
| 2026.06.15 | ₩2,150 | ₩2,380 | ₩2,150 | ₩2,190 | +1.86% | 13.4만 |
|---|
| 2026.06.12 | ₩2,095 | ₩2,245 | ₩2,095 | ₩2,155 | +2.86% | 21.7만 |
|---|
| 2026.06.11 | ₩2,080 | ₩2,230 | ₩2,015 | ₩2,090 | +0.48% | 25만 |
|---|
| 2026.06.10 | ₩2,155 | ₩2,290 | ₩2,035 | ₩2,080 | -3.48% | 343 |
|---|
| 2026.06.09 | ₩2,980 | ₩2,980 | ₩2,105 | ₩2,140 | -28.19% | 101.1만 |
|---|
| 2026.06.08 | ₩2,080 | ₩2,400 | ₩2,065 | ₩2,300 | +10.58% | 36.5만 |
|---|
| 2026.06.05 | ₩2,295 | ₩2,540 | ₩2,040 | ₩2,245 | -2.18% | 78.9만 |
|---|
| 2026.06.04 | ₩2,010 | ₩2,485 | ₩2,010 | ₩2,230 | +10.95% | 128.5만 |
|---|
| 2026.06.02 | ₩1,947 | ₩2,670 | ₩1,941 | ₩2,060 | +5.80% | 528.1만 |
|---|
| 2026.06.01 | ₩2,315 | ₩2,390 | ₩1,905 | ₩2,055 | -11.23% | 138.3만 |
|---|
| 2026.05.29 | ₩3,280 | ₩3,495 | ₩2,220 | ₩2,315 | -29.42% | 537.8만 |
|---|
| 2026.05.28 | ₩2,610 | ₩3,120 | ₩2,570 | ₩3,120 | +19.54% | 808.9만 |
|---|
| 2026.05.27 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,400 | ₩2,400 | ₩2,400 | ₩2,400 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,495 | ₩2,495 | ₩2,275 | ₩2,400 | -3.81% | 79.1만 |
|---|
| 2026.04.27 | ₩2,355 | ₩2,455 | ₩2,245 | ₩2,430 | +3.18% | 131.8만 |
|---|
| 2026.04.24 | ₩2,520 | ₩2,580 | ₩2,300 | ₩2,425 | -3.77% | 108.2만 |
|---|
| 2026.04.23 | ₩2,795 | ₩2,795 | ₩2,320 | ₩2,520 | -9.84% | 160.6만 |
|---|
| 2026.04.22 | ₩2,975 | ₩2,975 | ₩2,720 | ₩2,790 | -6.22% | 101.6만 |
|---|
| 2026.04.21 | ₩3,350 | ₩3,425 | ₩2,825 | ₩2,980 | -11.04% | 213.6만 |
|---|
| 2026.04.20 | ₩3,800 | ₩4,000 | ₩3,160 | ₩3,320 | -12.63% | 273만 |
|---|
| 2026.04.17 | ₩3,600 | ₩4,250 | ₩2,995 | ₩3,685 | +2.36% | 843.2만 |
|---|
| 2026.04.16 | ₩5,250 | ₩6,375 | ₩3,435 | ₩3,455 | -34.19% | 1921만 |
|---|
| 2026.04.15 | ₩4,275 | ₩4,905 | ₩4,125 | ₩4,905 | +14.74% | 1150.5만 |
|---|
| 2026.04.14 | ₩3,775 | ₩3,775 | ₩3,775 | ₩3,775 | 0.00% | 36.3만 |
|---|
| 2026.04.13 | ₩2,225 | ₩2,905 | ₩2,150 | ₩2,905 | +30.56% | 121.8만 |
|---|
| 2026.04.10 | ₩2,235 | ₩2,250 | ₩2,130 | ₩2,235 | 0.00% | 12.7만 |
|---|
| 2026.04.09 | ₩2,190 | ₩2,340 | ₩2,140 | ₩2,185 | -0.23% | 17.9만 |
|---|
| 2026.04.08 | ₩2,120 | ₩2,275 | ₩2,075 | ₩2,190 | +3.30% | 15.3만 |
|---|
| 2026.04.07 | ₩2,270 | ₩2,270 | ₩2,095 | ₩2,125 | -6.39% | 14.7만 |
|---|
| 2026.04.06 | ₩2,195 | ₩2,500 | ₩2,155 | ₩2,230 | +1.59% | 45.3만 |
|---|
| 2026.04.03 | ₩2,085 | ₩2,225 | ₩2,085 | ₩2,150 | +3.12% | 8.2만 |
|---|
| 2026.04.02 | ₩2,110 | ₩2,235 | ₩2,060 | ₩2,075 | -1.66% | 9.3만 |
|---|
| 2026.04.01 | ₩2,085 | ₩2,205 | ₩2,085 | ₩2,150 | +3.12% | 5.7만 |
|---|
| 2026.03.31 | ₩2,125 | ₩2,190 | ₩2,015 | ₩2,085 | -1.88% | 8.2만 |
|---|
| 2026.03.30 | ₩2,000 | ₩2,175 | ₩2,000 | ₩2,125 | +6.25% | 5.6만 |
|---|
| 2026.03.27 | ₩2,000 | ₩2,070 | ₩1,985 | ₩2,050 | +2.50% | 5.3만 |
|---|
| 2026.03.26 | ₩2,085 | ₩2,085 | ₩1,980 | ₩2,015 | -3.36% | 7.7만 |
|---|
| 2026.03.25 | ₩2,000 | ₩2,105 | ₩1,955 | ₩2,030 | +1.50% | 8.3만 |
|---|
| 2026.03.24 | ₩2,000 | ₩2,090 | ₩1,965 | ₩1,975 | -1.25% | 9.9만 |
|---|
| 2026.03.23 | ₩2,050 | ₩2,120 | ₩1,955 | ₩1,990 | -2.93% | 15.9만 |
|---|
| 2026.03.20 | ₩2,185 | ₩2,190 | ₩1,940 | ₩1,940 | -11.21% | 25만 |
|---|
| 2026.03.19 | ₩2,235 | ₩2,270 | ₩2,025 | ₩2,200 | -1.57% | 16.4만 |
|---|
| 2026.03.18 | ₩2,230 | ₩2,325 | ₩2,005 | ₩2,250 | +0.90% | 41.1만 |
|---|
| 2026.03.17 | ₩1,850 | ₩2,395 | ₩1,850 | ₩2,220 | +20.00% | 163.5만 |
|---|
| 2026.03.16 | ₩1,685 | ₩1,915 | ₩1,685 | ₩1,850 | +9.79% | 17.7만 |
|---|
| 2026.03.13 | ₩1,845 | ₩1,945 | ₩1,690 | ₩1,845 | 0.00% | 26.9만 |
|---|
| 2026.03.12 | ₩1,600 | ₩1,885 | ₩1,600 | ₩1,730 | +8.13% | 36.5만 |
|---|
| 2026.03.11 | ₩1,505 | ₩1,935 | ₩1,480 | ₩1,710 | +13.62% | 151.3만 |
|---|
| 2026.03.10 | ₩1,410 | ₩1,500 | ₩1,380 | ₩1,490 | +5.67% | 10.4만 |
|---|
| 2026.03.09 | ₩1,265 | ₩1,495 | ₩1,245 | ₩1,395 | +10.28% | 25.2만 |
|---|
| 2026.03.06 | ₩1,290 | ₩1,385 | ₩1,260 | ₩1,300 | +0.78% | 7.6만 |
|---|
| 2026.03.05 | ₩1,340 | ₩1,350 | ₩1,230 | ₩1,310 | -2.24% | 9.2만 |
|---|
| 2026.03.04 | ₩1,220 | ₩1,275 | ₩1,155 | ₩1,220 | 0.00% | 23.6만 |
|---|
| 2026.03.03 | ₩1,265 | ₩1,330 | ₩1,200 | ₩1,220 | -3.56% | 18.5만 |
|---|
| 2026.02.27 | ₩1,175 | ₩1,300 | ₩1,175 | ₩1,265 | +7.66% | 36.2만 |
|---|
| 2026.02.26 | ₩1,165 | ₩1,235 | ₩1,160 | ₩1,175 | +0.86% | 10.6만 |
|---|
| 2026.02.25 | ₩1,120 | ₩1,200 | ₩1,075 | ₩1,160 | +3.57% | 12.3만 |
|---|
| 2026.02.24 | ₩1,075 | ₩1,235 | ₩1,050 | ₩1,110 | +3.26% | 45.3만 |
|---|
| 2026.02.23 | ₩1,050 | ₩1,100 | ₩1,050 | ₩1,075 | +2.38% | 7.8만 |
|---|
| 2026.02.20 | ₩1,050 | ₩1,090 | ₩1,025 | ₩1,060 | +0.95% | 16.1만 |
|---|
| 2026.02.19 | ₩1,025 | ₩1,075 | ₩1,005 | ₩1,040 | +1.46% | 9.6만 |
|---|
| 2026.02.13 | ₩1,070 | ₩1,140 | ₩1,000 | ₩1,020 | -4.67% | 17.9만 |
|---|
| 2026.02.12 | ₩1,095 | ₩1,190 | ₩1,040 | ₩1,060 | -3.20% | 16.9만 |
|---|
| 2026.02.11 | ₩1,075 | ₩1,095 | ₩1,050 | ₩1,095 | +1.86% | 6.9만 |
|---|
| 2026.02.10 | ₩1,080 | ₩1,090 | ₩1,045 | ₩1,060 | -1.85% | 2.5만 |
|---|
| 2026.02.09 | ₩1,065 | ₩1,090 | ₩1,025 | ₩1,085 | +1.88% | 4.1만 |
|---|
| 2026.02.06 | ₩1,020 | ₩1,075 | ₩1,005 | ₩1,060 | +3.92% | 5.7만 |
|---|
| 2026.02.05 | ₩1,035 | ₩1,060 | ₩1,015 | ₩1,035 | 0.00% | 7.1만 |
|---|
| 2026.02.04 | ₩1,020 | ₩1,060 | ₩1,020 | ₩1,025 | +0.49% | 2.3만 |
|---|
| 2026.02.03 | ₩1,090 | ₩1,090 | ₩1,010 | ₩1,020 | -6.42% | 3.7만 |
|---|
| 2026.02.02 | ₩1,035 | ₩1,050 | ₩1,020 | ₩1,030 | -0.48% | 7만 |
|---|
| 2026.01.30 | ₩1,035 | ₩1,060 | ₩1,030 | ₩1,055 | +1.93% | 4.4만 |
|---|
| 2026.01.29 | ₩1,060 | ₩1,065 | ₩1,035 | ₩1,050 | -0.94% | 7.5만 |
|---|
| 2026.01.28 | ₩1,095 | ₩1,125 | ₩1,055 | ₩1,055 | -3.65% | 6.3만 |
|---|
| 2026.01.27 | ₩1,080 | ₩1,080 | ₩1,030 | ₩1,070 | -0.93% | 8.2만 |
|---|
| 2026.01.26 | ₩1,075 | ₩1,085 | ₩1,045 | ₩1,080 | +0.47% | 5.5만 |
|---|
| 2026.01.23 | ₩1,030 | ₩1,090 | ₩1,030 | ₩1,085 | +5.34% | 6.9만 |
|---|
| 2026.01.22 | ₩1,025 | ₩1,120 | ₩1,015 | ₩1,030 | +0.49% | 15.6만 |
|---|
| 2026.01.21 | ₩1,030 | ₩1,060 | ₩1,015 | ₩1,020 | -0.97% | 6.6만 |
|---|
| 2026.01.20 | ₩1,060 | ₩1,060 | ₩1,025 | ₩1,030 | -2.83% | 3.2만 |
|---|
| 2026.01.19 | ₩1,065 | ₩1,090 | ₩1,015 | ₩1,060 | -0.47% | 11.4만 |
|---|
| 2026.01.16 | ₩985 | ₩1,075 | ₩970 | ₩1,075 | +9.14% | 11.7만 |
|---|
| 2026.01.15 | ₩1,035 | ₩1,040 | ₩995 | ₩1,005 | -2.90% | 9.2만 |
|---|
| 2026.01.14 | ₩1,145 | ₩1,145 | ₩980 | ₩1,035 | -9.61% | 22.4만 |
|---|
| 2026.01.13 | ₩985 | ₩1,195 | ₩985 | ₩1,070 | +8.63% | 79.4만 |
|---|
| 2026.01.12 | ₩965 | ₩1,010 | ₩965 | ₩985 | +2.07% | 5.3만 |
|---|
| 2026.01.09 | ₩1,000 | ₩1,030 | ₩950 | ₩1,000 | 0.00% | 7.9만 |
|---|
| 2026.01.08 | ₩1,020 | ₩1,020 | ₩965 | ₩985 | -3.43% | 3.5만 |
|---|
| 2026.01.07 | ₩955 | ₩1,115 | ₩955 | ₩965 | +1.05% | 42만 |
|---|
| 2026.01.06 | ₩995 | ₩995 | ₩945 | ₩955 | -4.02% | 2.7만 |
|---|
| 2026.01.05 | ₩955 | ₩970 | ₩940 | ₩950 | -0.52% | 4만 |
|---|
| 2026.01.02 | ₩955 | ₩960 | ₩930 | ₩955 | 0.00% | 2.9만 |
|---|
| 2025.12.30 | ₩955 | ₩960 | ₩945 | ₩955 | 0.00% | 2.1만 |
|---|
| 2025.12.29 | ₩970 | ₩970 | ₩940 | ₩960 | -1.03% | 9.5만 |
|---|
| 2025.12.26 | ₩985 | ₩990 | ₩965 | ₩970 | -1.52% | 3만 |
|---|
| 2025.12.24 | ₩960 | ₩990 | ₩940 | ₩985 | +2.60% | 4.7만 |
|---|
| 2025.12.23 | ₩975 | ₩975 | ₩960 | ₩960 | -1.54% | 1.6만 |
|---|
| 2025.12.22 | ₩975 | ₩1,025 | ₩965 | ₩975 | 0.00% | 4.1만 |
|---|
| 2025.12.19 | ₩980 | ₩1,035 | ₩965 | ₩975 | -0.51% | 5.3만 |
|---|
| 2025.12.18 | ₩965 | ₩1,050 | ₩950 | ₩980 | +1.55% | 10.1만 |
|---|
| 2025.12.17 | ₩970 | ₩1,025 | ₩970 | ₩975 | +0.52% | 3만 |
|---|
| 2025.12.16 | ₩980 | ₩985 | ₩965 | ₩975 | -0.51% | 2.3만 |
|---|
| 2025.12.15 | ₩985 | ₩990 | ₩960 | ₩980 | -0.51% | 3.1만 |
|---|
| 2025.12.12 | ₩1,090 | ₩1,090 | ₩985 | ₩995 | -8.72% | 3.7만 |
|---|
| 2025.12.11 | ₩960 | ₩1,080 | ₩945 | ₩1,000 | +4.17% | 12.2만 |
|---|
| 2025.12.10 | ₩965 | ₩975 | ₩955 | ₩960 | -0.52% | 3.3만 |
|---|
| 2025.12.09 | ₩930 | ₩965 | ₩930 | ₩965 | +3.76% | 3.7만 |
|---|
| 2025.12.08 | ₩940 | ₩950 | ₩930 | ₩945 | +0.53% | 4.9만 |
|---|
| 2025.12.05 | ₩930 | ₩955 | ₩920 | ₩955 | +2.69% | 5.6만 |
|---|
| 2025.12.04 | ₩950 | ₩955 | ₩930 | ₩940 | -1.05% | 5.8만 |
|---|
| 2025.12.03 | ₩970 | ₩975 | ₩940 | ₩950 | -2.06% | 3.1만 |
|---|
| 2025.12.02 | ₩950 | ₩980 | ₩950 | ₩970 | +2.11% | 4.3만 |
|---|
| 2025.12.01 | ₩945 | ₩1,015 | ₩935 | ₩970 | +2.65% | 6만 |
|---|
| 2025.11.28 | ₩930 | ₩950 | ₩925 | ₩945 | +1.61% | 2.7만 |
|---|
| 2025.11.27 | ₩930 | ₩950 | ₩925 | ₩940 | +1.08% | 4.9만 |
|---|
| 2025.11.26 | ₩910 | ₩985 | ₩900 | ₩940 | +3.30% | 15.5만 |
|---|
| 2025.11.25 | ₩970 | ₩1,020 | ₩895 | ₩915 | -5.67% | 38.9만 |
|---|
| 2025.11.24 | ₩905 | ₩1,165 | ₩905 | ₩940 | +3.87% | 389.3만 |
|---|
| 2025.11.21 | ₩935 | ₩935 | ₩900 | ₩900 | -3.74% | 4.5만 |
|---|
| 2025.11.20 | ₩915 | ₩970 | ₩915 | ₩935 | +2.19% | 1.7만 |
|---|
| 2025.11.19 | ₩910 | ₩1,000 | ₩900 | ₩920 | +1.10% | 10.7만 |
|---|
| 2025.11.18 | ₩940 | ₩940 | ₩900 | ₩910 | -3.19% | 3.6만 |
|---|
| 2025.11.17 | ₩930 | ₩940 | ₩920 | ₩930 | 0.00% | 2.5만 |
|---|
| 2025.11.14 | ₩945 | ₩950 | ₩925 | ₩930 | -1.59% | 4.7만 |
|---|
| 2025.11.13 | ₩955 | ₩955 | ₩940 | ₩945 | -1.05% | 2.9만 |
|---|
| 2025.11.12 | ₩955 | ₩955 | ₩945 | ₩955 | 0.00% | 1.8만 |
|---|
| 2025.11.11 | ₩965 | ₩970 | ₩940 | ₩955 | -1.04% | 2.9만 |
|---|
| 2025.11.10 | ₩960 | ₩975 | ₩945 | ₩960 | 0.00% | 2.7만 |
|---|
| 2025.11.07 | ₩950 | ₩1,040 | ₩945 | ₩960 | +1.05% | 6.8만 |
|---|
| 2025.11.06 | ₩975 | ₩975 | ₩940 | ₩965 | -1.03% | 6.7만 |
|---|
| 2025.11.05 | ₩985 | ₩990 | ₩940 | ₩975 | -1.02% | 5.5만 |
|---|
| 2025.11.04 | ₩950 | ₩985 | ₩950 | ₩985 | +3.68% | 4.1만 |
|---|
| 2025.11.03 | ₩1,000 | ₩1,000 | ₩950 | ₩960 | -4.00% | 17.5만 |
|---|
| 2025.10.31 | ₩1,000 | ₩1,020 | ₩980 | ₩1,000 | 0.00% | 14만 |
|---|
| 2025.10.30 | ₩990 | ₩1,095 | ₩990 | ₩1,000 | +1.01% | 19.2만 |
|---|
| 2025.10.29 | ₩1,005 | ₩1,025 | ₩990 | ₩995 | -1.00% | 12.7만 |
|---|
| 2025.10.28 | ₩1,010 | ₩1,025 | ₩990 | ₩1,005 | -0.50% | 9.6만 |
|---|
| 2025.10.27 | ₩1,020 | ₩1,025 | ₩1,010 | ₩1,020 | 0.00% | 4.1만 |
|---|
| 2025.10.24 | ₩1,070 | ₩1,070 | ₩1,010 | ₩1,020 | -4.67% | 4.9만 |
|---|
| 2025.10.23 | ₩1,045 | ₩1,060 | ₩1,010 | ₩1,025 | -1.91% | 5만 |
|---|
| 2025.10.22 | ₩1,035 | ₩1,035 | ₩1,010 | ₩1,030 | -0.48% | 6만 |
|---|
| 2025.10.21 | ₩1,045 | ₩1,045 | ₩1,005 | ₩1,035 | -0.96% | 16.5만 |
|---|
| 2025.10.20 | ₩1,050 | ₩1,070 | ₩1,030 | ₩1,050 | 0.00% | 7.6만 |
|---|
| 2025.10.17 | ₩1,065 | ₩1,065 | ₩1,025 | ₩1,060 | -0.47% | 12.6만 |
|---|
| 2025.10.16 | ₩1,060 | ₩1,100 | ₩1,060 | ₩1,065 | +0.47% | 7만 |
|---|
| 2025.10.15 | ₩1,070 | ₩1,090 | ₩1,055 | ₩1,065 | -0.47% | 6만 |
|---|
| 2025.10.14 | ₩1,025 | ₩1,220 | ₩1,025 | ₩1,060 | +3.41% | 39.3만 |
|---|
| 2025.10.13 | ₩1,040 | ₩1,050 | ₩1,020 | ₩1,045 | +0.48% | 8.9만 |
|---|
| 2025.10.10 | ₩1,060 | ₩1,060 | ₩1,040 | ₩1,045 | -1.42% | 6.6만 |
|---|