시장 데이터를 불러오는 중
전체 종목
제룡전기 과거 주가
033100.KQ · KOSDAQ
주요 제품·사업: 송배전용금구류,변압기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
033100.KQ · KOSDAQ
주요 제품·사업: 송배전용금구류,변압기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩49,350 | ₩49,600 | ₩47,950 | ₩48,350 | -2.03% | 7.5만 |
| 2026.10.07 | ₩51,400 | ₩51,800 | ₩49,100 | ₩49,150 | -4.38% | 16.1만 |
| 2026.10.06 | ₩49,850 | ₩50,400 | ₩49,350 | ₩50,400 | +1.10% | 11.8만 |
| 2026.10.02 | ₩49,600 | ₩49,750 | ₩48,800 | ₩49,400 | -0.40% | 10.9만 |
| 2026.10.01 | ₩47,150 | ₩48,900 | ₩46,900 | ₩48,850 | +3.61% | 8.1만 |
| 2026.09.30 | ₩47,950 | ₩48,600 | ₩47,350 | ₩47,600 | -0.73% | 5.1만 |
| 2026.09.29 | ₩47,050 | ₩47,800 | ₩46,550 | ₩47,100 | +0.11% | 5.2만 |
| 2026.09.28 | ₩48,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,150 |
| ₩47,500 |
| -1.04% |
| 5.7만 |
| 2026.09.23 | ₩48,300 | ₩48,300 | ₩47,150 | ₩47,650 | -1.35% | 4.7만 |
|---|
| 2026.09.22 | ₩48,000 | ₩48,900 | ₩47,450 | ₩47,600 | -0.83% | 9.6만 |
|---|
| 2026.09.21 | ₩48,200 | ₩48,200 | ₩47,000 | ₩47,050 | -2.39% | 4.9만 |
|---|
| 2026.09.18 | ₩47,400 | ₩48,900 | ₩47,050 | ₩48,150 | +1.58% | 15.2만 |
|---|
| 2026.09.17 | ₩46,350 | ₩47,000 | ₩45,900 | ₩46,550 | +0.43% | 5.1만 |
|---|
| 2026.09.16 | ₩46,000 | ₩46,400 | ₩45,600 | ₩46,100 | +0.22% | 3.8만 |
|---|
| 2026.09.15 | ₩45,750 | ₩46,400 | ₩45,200 | ₩45,700 | -0.11% | 4.3만 |
|---|
| 2026.09.14 | ₩45,750 | ₩46,650 | ₩45,200 | ₩45,900 | +0.33% | 5.7만 |
|---|
| 2026.09.11 | ₩45,400 | ₩46,850 | ₩45,200 | ₩46,750 | +2.97% | 4만 |
|---|
| 2026.09.10 | ₩46,150 | ₩46,750 | ₩45,100 | ₩46,750 | +1.30% | 6.7만 |
|---|
| 2026.09.09 | ₩45,500 | ₩47,450 | ₩45,500 | ₩46,850 | +2.97% | 9.3만 |
|---|
| 2026.09.08 | ₩46,100 | ₩46,650 | ₩45,000 | ₩45,000 | -2.39% | 5.7만 |
|---|
| 2026.09.07 | ₩45,300 | ₩46,200 | ₩44,800 | ₩45,900 | +1.32% | 5.8만 |
|---|
| 2026.09.04 | ₩44,500 | ₩45,100 | ₩44,050 | ₩44,350 | -0.34% | 5.4만 |
|---|
| 2026.09.03 | ₩45,150 | ₩45,550 | ₩43,150 | ₩43,900 | -2.77% | 6.3만 |
|---|
| 2026.09.02 | ₩44,700 | ₩45,500 | ₩44,150 | ₩44,250 | -1.01% | 8만 |
|---|
| 2026.09.01 | ₩47,600 | ₩47,650 | ₩46,150 | ₩46,300 | -2.73% | 8.9만 |
|---|
| 2026.08.31 | ₩46,950 | ₩47,600 | ₩45,800 | ₩47,550 | +1.28% | 7.2만 |
|---|
| 2026.08.28 | ₩48,900 | ₩49,500 | ₩48,200 | ₩48,300 | -1.23% | 12만 |
|---|
| 2026.08.27 | ₩49,550 | ₩50,300 | ₩48,100 | ₩50,100 | +1.11% | 28.2만 |
|---|
| 2026.08.26 | ₩47,550 | ₩48,100 | ₩46,850 | ₩47,850 | +0.63% | 6.9만 |
|---|
| 2026.08.25 | ₩45,500 | ₩47,500 | ₩43,650 | ₩47,500 | +4.40% | 8.2만 |
|---|
| 2026.08.24 | ₩46,150 | ₩47,200 | ₩45,450 | ₩46,400 | +0.54% | 8.7만 |
|---|
| 2026.08.21 | ₩46,350 | ₩46,850 | ₩45,500 | ₩46,250 | -0.22% | 5.9만 |
|---|
| 2026.08.20 | ₩47,350 | ₩47,900 | ₩46,750 | ₩47,600 | +0.53% | 7.1만 |
|---|
| 2026.08.19 | ₩45,100 | ₩47,550 | ₩44,450 | ₩46,850 | +3.88% | 10.9만 |
|---|
| 2026.08.18 | ₩49,600 | ₩49,700 | ₩46,200 | ₩46,950 | -5.34% | 13.6만 |
|---|
| 2026.08.14 | ₩49,300 | ₩49,400 | ₩47,450 | ₩48,700 | -1.22% | 14.6만 |
|---|
| 2026.08.13 | ₩51,000 | ₩51,300 | ₩49,650 | ₩50,100 | -1.76% | 15.4만 |
|---|
| 2026.08.12 | ₩51,100 | ₩51,500 | ₩49,950 | ₩50,900 | -0.39% | 21.1만 |
|---|
| 2026.08.11 | ₩48,000 | ₩48,750 | ₩47,300 | ₩48,450 | +0.94% | 12만 |
|---|
| 2026.08.10 | ₩46,300 | ₩48,350 | ₩46,150 | ₩48,150 | +4.00% | 19.7만 |
|---|
| 2026.08.07 | ₩46,450 | ₩46,650 | ₩43,600 | ₩45,000 | -3.12% | 11만 |
|---|
| 2026.08.06 | ₩46,500 | ₩47,400 | ₩44,700 | ₩45,700 | -1.72% | 12.4만 |
|---|
| 2026.08.05 | ₩46,900 | ₩48,950 | ₩45,650 | ₩47,400 | +1.07% | 29.5만 |
|---|
| 2026.08.04 | ₩43,150 | ₩44,850 | ₩42,850 | ₩44,700 | +3.59% | 18.3만 |
|---|
| 2026.08.03 | ₩40,950 | ₩42,600 | ₩39,900 | ₩41,550 | +1.47% | 12.1만 |
|---|
| 2026.07.31 | ₩39,200 | ₩42,200 | ₩38,850 | ₩41,300 | +5.36% | 21.8만 |
|---|
| 2026.07.30 | ₩36,050 | ₩39,000 | ₩36,050 | ₩36,500 | +1.25% | 16.8만 |
|---|
| 2026.07.29 | ₩42,350 | ₩42,700 | ₩34,250 | ₩37,750 | -10.86% | 28.8만 |
|---|
| 2026.07.28 | ₩43,000 | ₩43,350 | ₩41,050 | ₩41,900 | -2.56% | 9.5만 |
|---|
| 2026.07.27 | ₩46,100 | ₩47,100 | ₩44,300 | ₩45,300 | -1.74% | 12.3만 |
|---|
| 2026.07.24 | ₩46,300 | ₩47,650 | ₩44,250 | ₩44,800 | -3.24% | 15.2만 |
|---|
| 2026.07.23 | ₩43,600 | ₩47,150 | ₩43,600 | ₩47,100 | +8.03% | 17.2만 |
|---|
| 2026.07.22 | ₩43,550 | ₩45,300 | ₩43,000 | ₩43,100 | -1.03% | 15.5만 |
|---|
| 2026.07.21 | ₩40,100 | ₩43,000 | ₩39,200 | ₩42,650 | +6.36% | 15.5만 |
|---|
| 2026.07.20 | ₩41,000 | ₩43,600 | ₩40,200 | ₩40,400 | -1.46% | 10.7만 |
|---|
| 2026.07.16 | ₩45,700 | ₩45,700 | ₩42,650 | ₩42,800 | -6.35% | 13.9만 |
|---|
| 2026.07.15 | ₩46,400 | ₩46,750 | ₩45,250 | ₩46,700 | +0.65% | 17.7만 |
|---|
| 2026.07.14 | ₩42,600 | ₩46,500 | ₩41,200 | ₩45,600 | +7.04% | 36.6만 |
|---|
| 2026.07.13 | ₩46,850 | ₩47,050 | ₩42,350 | ₩42,550 | -9.18% | 16.3만 |
|---|
| 2026.07.10 | ₩44,350 | ₩46,300 | ₩44,250 | ₩45,200 | +1.92% | 15.3만 |
|---|
| 2026.07.09 | ₩42,700 | ₩44,900 | ₩41,650 | ₩42,700 | 0.00% | 17.2만 |
|---|
| 2026.07.08 | ₩44,100 | ₩45,700 | ₩41,750 | ₩42,750 | -3.06% | 21.8만 |
|---|
| 2026.07.07 | ₩48,800 | ₩49,550 | ₩45,100 | ₩46,500 | -4.71% | 16.5만 |
|---|
| 2026.07.06 | ₩51,800 | ₩52,000 | ₩47,650 | ₩49,750 | -3.96% | 18.4만 |
|---|
| 2026.07.03 | ₩56,700 | ₩56,700 | ₩49,600 | ₩52,100 | -8.11% | 30.2만 |
|---|
| 2026.07.02 | ₩55,000 | ₩57,000 | ₩52,000 | ₩55,500 | +0.91% | 50.7만 |
|---|
| 2026.07.01 | ₩54,200 | ₩55,400 | ₩52,100 | ₩54,700 | +0.92% | 46.9만 |
|---|
| 2026.06.30 | ₩54,900 | ₩55,000 | ₩49,400 | ₩51,200 | -6.74% | 44.1만 |
|---|
| 2026.06.29 | ₩41,550 | ₩47,300 | ₩41,550 | ₩47,200 | +13.60% | 22.6만 |
|---|
| 2026.06.26 | ₩44,550 | ₩45,100 | ₩40,500 | ₩41,400 | -7.07% | 23.3만 |
|---|
| 2026.06.25 | ₩48,100 | ₩49,050 | ₩45,150 | ₩45,200 | -6.03% | 12.9만 |
|---|
| 2026.06.24 | ₩45,900 | ₩48,300 | ₩45,200 | ₩47,350 | +3.16% | 14.6만 |
|---|
| 2026.06.23 | ₩51,300 | ₩53,300 | ₩46,200 | ₩46,200 | -9.94% | 22.5만 |
|---|
| 2026.06.22 | ₩50,000 | ₩52,600 | ₩49,150 | ₩50,700 | +1.40% | 13만 |
|---|
| 2026.06.19 | ₩54,600 | ₩57,000 | ₩49,800 | ₩51,300 | -6.04% | 27.1만 |
|---|
| 2026.06.18 | ₩56,900 | ₩58,800 | ₩54,100 | ₩54,600 | -4.04% | 17.2만 |
|---|
| 2026.06.17 | ₩56,600 | ₩58,500 | ₩54,400 | ₩55,800 | -1.41% | 24.6만 |
|---|
| 2026.06.16 | ₩57,400 | ₩57,400 | ₩54,400 | ₩55,500 | -3.31% | 19.4만 |
|---|
| 2026.06.15 | ₩60,000 | ₩60,000 | ₩55,500 | ₩55,800 | -7.00% | 45.5만 |
|---|
| 2026.06.12 | ₩54,600 | ₩54,600 | ₩51,600 | ₩51,800 | -5.13% | 19.3만 |
|---|
| 2026.06.11 | ₩49,050 | ₩50,800 | ₩47,450 | ₩50,800 | +3.57% | 16.9만 |
|---|
| 2026.06.10 | ₩50,200 | ₩52,700 | ₩48,700 | ₩50,100 | -0.20% | 30 |
|---|
| 2026.06.09 | ₩48,300 | ₩51,300 | ₩48,300 | ₩50,200 | +3.93% | 16.6만 |
|---|
| 2026.06.08 | ₩47,550 | ₩50,400 | ₩47,000 | ₩47,700 | +0.32% | 17.2만 |
|---|
| 2026.06.05 | ₩54,000 | ₩54,500 | ₩51,100 | ₩52,200 | -3.33% | 16.9만 |
|---|
| 2026.06.04 | ₩55,700 | ₩57,500 | ₩54,700 | ₩56,100 | +0.72% | 15.2만 |
|---|
| 2026.06.02 | ₩58,400 | ₩58,400 | ₩54,500 | ₩56,000 | -4.11% | 24.3만 |
|---|
| 2026.06.01 | ₩57,600 | ₩61,600 | ₩57,300 | ₩58,800 | +2.08% | 30.6만 |
|---|
| 2026.05.29 | ₩60,700 | ₩60,900 | ₩56,700 | ₩59,000 | -2.80% | 24.6만 |
|---|
| 2026.05.28 | ₩62,000 | ₩62,800 | ₩57,100 | ₩60,400 | -2.58% | 31.7만 |
|---|
| 2026.05.27 | ₩67,900 | ₩68,500 | ₩62,400 | ₩62,600 | -7.81% | 28.5만 |
|---|
| 2026.05.26 | ₩69,100 | ₩69,800 | ₩66,300 | ₩67,900 | -1.74% | 21.3만 |
|---|
| 2026.05.22 | ₩69,100 | ₩69,200 | ₩67,000 | ₩67,300 | -2.60% | 24.3만 |
|---|
| 2026.05.21 | ₩67,700 | ₩69,400 | ₩66,100 | ₩67,000 | -1.03% | 39.9만 |
|---|
| 2026.05.20 | ₩62,100 | ₩63,300 | ₩60,200 | ₩62,200 | +0.16% | 29만 |
|---|
| 2026.05.19 | ₩69,100 | ₩70,800 | ₩62,500 | ₩63,200 | -8.54% | 36.6만 |
|---|
| 2026.05.18 | ₩65,500 | ₩67,300 | ₩63,200 | ₩66,500 | +1.53% | 37.2만 |
|---|
| 2026.05.15 | ₩76,000 | ₩76,500 | ₩67,200 | ₩69,200 | -8.95% | 45.5만 |
|---|
| 2026.05.14 | ₩84,300 | ₩84,300 | ₩74,000 | ₩75,300 | -10.68% | 60만 |
|---|
| 2026.05.13 | ₩74,500 | ₩77,000 | ₩71,400 | ₩73,800 | -0.94% | 46.5만 |
|---|
| 2026.05.12 | ₩80,100 | ₩82,500 | ₩71,400 | ₩77,400 | -3.37% | 83.4만 |
|---|
| 2026.05.11 | ₩84,700 | ₩85,200 | ₩79,700 | ₩81,300 | -4.01% | 61만 |
|---|
| 2026.05.08 | ₩84,800 | ₩89,100 | ₩83,500 | ₩87,800 | +3.54% | 69.3만 |
|---|
| 2026.05.07 | ₩89,900 | ₩90,300 | ₩80,100 | ₩88,200 | -1.89% | 75.3만 |
|---|
| 2026.05.06 | ₩93,500 | ₩93,800 | ₩85,700 | ₩88,200 | -5.67% | 144.4만 |
|---|
| 2026.05.04 | ₩79,500 | ₩91,500 | ₩79,000 | ₩91,500 | +15.09% | 266.3만 |
|---|
| 2026.04.30 | ₩68,400 | ₩72,000 | ₩66,100 | ₩70,400 | +2.92% | 146.3만 |
|---|
| 2026.04.29 | ₩60,000 | ₩66,300 | ₩60,000 | ₩66,100 | +10.17% | 124만 |
|---|
| 2026.04.28 | ₩65,600 | ₩65,700 | ₩58,300 | ₩59,900 | -8.69% | 88.8만 |
|---|
| 2026.04.27 | ₩58,400 | ₩61,900 | ₩57,200 | ₩61,000 | +4.45% | 125.5만 |
|---|
| 2026.04.24 | ₩54,900 | ₩56,900 | ₩54,100 | ₩55,400 | +0.91% | 33.9만 |
|---|
| 2026.04.23 | ₩56,700 | ₩57,200 | ₩52,300 | ₩54,800 | -3.35% | 74.4만 |
|---|
| 2026.04.22 | ₩52,000 | ₩52,200 | ₩50,900 | ₩52,000 | 0.00% | 12.9만 |
|---|
| 2026.04.21 | ₩51,300 | ₩51,700 | ₩50,800 | ₩51,700 | +0.78% | 11.7만 |
|---|
| 2026.04.20 | ₩51,000 | ₩51,600 | ₩50,200 | ₩50,700 | -0.59% | 9.7만 |
|---|
| 2026.04.17 | ₩51,600 | ₩51,600 | ₩50,500 | ₩51,100 | -0.97% | 12.2만 |
|---|
| 2026.04.16 | ₩52,900 | ₩53,000 | ₩51,000 | ₩51,700 | -2.27% | 20.8만 |
|---|
| 2026.04.15 | ₩50,300 | ₩52,800 | ₩49,800 | ₩51,400 | +2.19% | 39.5만 |
|---|
| 2026.04.14 | ₩51,800 | ₩51,800 | ₩48,900 | ₩49,200 | -5.02% | 24.1만 |
|---|
| 2026.04.13 | ₩47,750 | ₩50,200 | ₩47,300 | ₩49,250 | +3.14% | 18.9만 |
|---|
| 2026.04.10 | ₩49,000 | ₩49,550 | ₩48,350 | ₩48,500 | -1.02% | 14.6만 |
|---|
| 2026.04.09 | ₩48,300 | ₩48,300 | ₩46,700 | ₩47,350 | -1.97% | 9.8만 |
|---|
| 2026.04.08 | ₩47,650 | ₩48,950 | ₩46,900 | ₩48,750 | +2.31% | 16.7만 |
|---|
| 2026.04.07 | ₩45,500 | ₩46,250 | ₩44,400 | ₩45,100 | -0.88% | 7.4만 |
|---|
| 2026.04.06 | ₩44,850 | ₩46,250 | ₩44,200 | ₩45,100 | +0.56% | 12.1만 |
|---|
| 2026.04.03 | ₩44,750 | ₩45,400 | ₩44,150 | ₩44,600 | -0.34% | 6.8만 |
|---|
| 2026.04.02 | ₩47,600 | ₩47,850 | ₩43,300 | ₩43,700 | -8.19% | 16.6만 |
|---|
| 2026.04.01 | ₩44,850 | ₩47,600 | ₩44,850 | ₩47,150 | +5.13% | 9.9만 |
|---|
| 2026.03.31 | ₩45,000 | ₩45,750 | ₩43,250 | ₩43,500 | -3.33% | 9.1만 |
|---|
| 2026.03.30 | ₩44,900 | ₩46,100 | ₩44,550 | ₩45,000 | +0.22% | 7.1만 |
|---|
| 2026.03.27 | ₩46,000 | ₩47,300 | ₩44,250 | ₩47,050 | +2.28% | 13만 |
|---|
| 2026.03.26 | ₩49,450 | ₩49,900 | ₩47,100 | ₩47,300 | -4.35% | 10.6만 |
|---|
| 2026.03.25 | ₩48,300 | ₩49,800 | ₩48,100 | ₩49,150 | +1.76% | 11.2만 |
|---|
| 2026.03.24 | ₩47,900 | ₩48,250 | ₩45,500 | ₩47,900 | 0.00% | 14.2만 |
|---|
| 2026.03.23 | ₩48,700 | ₩48,700 | ₩46,400 | ₩46,500 | -4.52% | 11.1만 |
|---|
| 2026.03.20 | ₩49,200 | ₩50,100 | ₩48,050 | ₩49,700 | +1.02% | 10.4만 |
|---|
| 2026.03.19 | ₩48,600 | ₩49,550 | ₩48,100 | ₩48,600 | 0.00% | 8.7만 |
|---|
| 2026.03.18 | ₩50,500 | ₩50,600 | ₩49,550 | ₩49,900 | -1.19% | 14.1만 |
|---|
| 2026.03.17 | ₩49,300 | ₩49,700 | ₩48,600 | ₩48,600 | -1.42% | 10.3만 |
|---|
| 2026.03.16 | ₩50,000 | ₩50,100 | ₩48,000 | ₩48,650 | -2.70% | 9.8만 |
|---|
| 2026.03.13 | ₩48,100 | ₩50,300 | ₩47,850 | ₩49,700 | +3.33% | 9.5만 |
|---|
| 2026.03.12 | ₩49,100 | ₩50,700 | ₩48,800 | ₩49,050 | -0.10% | 12.8만 |
|---|
| 2026.03.11 | ₩51,200 | ₩51,200 | ₩48,700 | ₩49,350 | -3.61% | 14.9만 |
|---|
| 2026.03.10 | ₩51,000 | ₩51,000 | ₩49,300 | ₩50,200 | -1.57% | 14.6만 |
|---|
| 2026.03.09 | ₩47,300 | ₩48,450 | ₩46,100 | ₩47,850 | +1.16% | 17.9만 |
|---|
| 2026.03.06 | ₩47,050 | ₩50,500 | ₩46,450 | ₩50,100 | +6.48% | 22.5만 |
|---|
| 2026.03.05 | ₩46,400 | ₩49,500 | ₩46,350 | ₩48,100 | +3.66% | 30.8만 |
|---|
| 2026.03.04 | ₩47,350 | ₩49,500 | ₩42,000 | ₩43,000 | -9.19% | 47.1만 |
|---|
| 2026.03.03 | ₩53,700 | ₩55,400 | ₩51,100 | ₩51,100 | -4.84% | 35.4만 |
|---|
| 2026.02.27 | ₩55,800 | ₩57,200 | ₩55,200 | ₩55,800 | 0.00% | 28.7만 |
|---|
| 2026.02.26 | ₩58,400 | ₩58,500 | ₩56,700 | ₩56,900 | -2.57% | 29.2만 |
|---|
| 2026.02.25 | ₩61,900 | ₩62,200 | ₩57,100 | ₩57,200 | -7.59% | 82.2만 |
|---|
| 2026.02.24 | ₩56,200 | ₩56,500 | ₩54,300 | ₩55,500 | -1.25% | 34.1만 |
|---|
| 2026.02.23 | ₩56,300 | ₩58,700 | ₩55,400 | ₩56,300 | 0.00% | 72.4만 |
|---|
| 2026.02.20 | ₩54,300 | ₩54,800 | ₩53,500 | ₩54,400 | +0.18% | 27.9만 |
|---|
| 2026.02.19 | ₩52,000 | ₩53,800 | ₩51,600 | ₩53,600 | +3.08% | 34.5만 |
|---|
| 2026.02.13 | ₩51,400 | ₩52,200 | ₩50,800 | ₩51,400 | 0.00% | 26.8만 |
|---|
| 2026.02.12 | ₩53,500 | ₩53,500 | ₩51,600 | ₩52,300 | -2.24% | 37만 |
|---|
| 2026.02.11 | ₩55,000 | ₩55,300 | ₩52,100 | ₩52,200 | -5.09% | 58.9만 |
|---|
| 2026.02.10 | ₩57,600 | ₩58,100 | ₩53,500 | ₩54,600 | -5.21% | 125.6만 |
|---|
| 2026.02.09 | ₩60,300 | ₩64,600 | ₩59,300 | ₩62,200 | +3.15% | 131.9만 |
|---|
| 2026.02.06 | ₩60,000 | ₩61,400 | ₩56,000 | ₩57,600 | -4.00% | 94만 |
|---|
| 2026.02.05 | ₩61,200 | ₩70,100 | ₩59,900 | ₩63,100 | +3.10% | 356.8만 |
|---|
| 2026.02.04 | ₩47,600 | ₩61,800 | ₩46,750 | ₩60,400 | +26.89% | 251.2만 |
|---|
| 2026.02.03 | ₩45,350 | ₩47,650 | ₩44,400 | ₩47,650 | +5.07% | 49.6만 |
|---|
| 2026.02.02 | ₩47,750 | ₩47,800 | ₩43,450 | ₩43,650 | -8.59% | 61만 |
|---|
| 2026.01.30 | ₩44,850 | ₩51,000 | ₩44,000 | ₩48,850 | +8.92% | 142.9만 |
|---|
| 2026.01.29 | ₩44,200 | ₩44,650 | ₩41,500 | ₩44,500 | +0.68% | 48.3만 |
|---|
| 2026.01.28 | ₩42,300 | ₩43,950 | ₩42,100 | ₩43,750 | +3.43% | 54.6만 |
|---|
| 2026.01.27 | ₩41,850 | ₩42,450 | ₩41,000 | ₩41,600 | -0.60% | 42.3만 |
|---|
| 2026.01.26 | ₩40,000 | ₩40,750 | ₩39,850 | ₩40,700 | +1.75% | 28.8만 |
|---|
| 2026.01.23 | ₩39,350 | ₩39,700 | ₩38,650 | ₩39,450 | +0.25% | 27.2만 |
|---|
| 2026.01.22 | ₩40,700 | ₩40,700 | ₩39,500 | ₩39,800 | -2.21% | 24.2만 |
|---|
| 2026.01.21 | ₩40,150 | ₩41,750 | ₩39,300 | ₩40,150 | 0.00% | 40.7만 |
|---|
| 2026.01.20 | ₩40,450 | ₩41,750 | ₩38,550 | ₩41,000 | +1.36% | 67.1만 |
|---|
| 2026.01.19 | ₩39,600 | ₩41,350 | ₩39,200 | ₩39,500 | -0.25% | 51.8만 |
|---|
| 2026.01.16 | ₩38,050 | ₩38,650 | ₩37,800 | ₩38,450 | +1.05% | 20.9만 |
|---|
| 2026.01.15 | ₩37,800 | ₩38,200 | ₩37,500 | ₩37,800 | 0.00% | 13.2만 |
|---|
| 2026.01.14 | ₩38,100 | ₩39,250 | ₩37,600 | ₩38,150 | +0.13% | 17.1만 |
|---|
| 2026.01.13 | ₩38,900 | ₩38,900 | ₩37,500 | ₩38,200 | -1.80% | 16.5만 |
|---|
| 2026.01.12 | ₩37,700 | ₩38,650 | ₩37,100 | ₩37,750 | +0.13% | 24.8만 |
|---|
| 2026.01.09 | ₩36,700 | ₩36,950 | ₩35,600 | ₩36,950 | +0.68% | 9만 |
|---|
| 2026.01.08 | ₩36,600 | ₩37,350 | ₩36,200 | ₩36,500 | -0.27% | 8.7만 |
|---|
| 2026.01.07 | ₩37,200 | ₩37,400 | ₩36,200 | ₩36,950 | -0.67% | 13.7만 |
|---|
| 2026.01.06 | ₩37,900 | ₩37,900 | ₩36,650 | ₩37,250 | -1.72% | 10.8만 |
|---|
| 2026.01.05 | ₩37,000 | ₩37,700 | ₩36,700 | ₩37,650 | +1.76% | 15.7만 |
|---|
| 2026.01.02 | ₩35,350 | ₩36,850 | ₩34,750 | ₩36,850 | +4.24% | 11.7만 |
|---|
| 2025.12.30 | ₩36,150 | ₩36,300 | ₩35,000 | ₩35,100 | -2.90% | 9.2만 |
|---|
| 2025.12.29 | ₩36,300 | ₩36,400 | ₩35,850 | ₩36,150 | -0.41% | 9.2만 |
|---|
| 2025.12.26 | ₩37,000 | ₩37,000 | ₩36,550 | ₩36,700 | -0.81% | 7만 |
|---|
| 2025.12.24 | ₩37,300 | ₩37,350 | ₩36,550 | ₩36,650 | -1.74% | 6.3만 |
|---|
| 2025.12.23 | ₩37,600 | ₩37,800 | ₩36,800 | ₩36,950 | -1.73% | 10.7만 |
|---|
| 2025.12.22 | ₩36,850 | ₩40,200 | ₩36,800 | ₩37,850 | +2.71% | 41.9만 |
|---|
| 2025.12.19 | ₩36,500 | ₩36,900 | ₩36,000 | ₩36,550 | +0.14% | 8.4만 |
|---|
| 2025.12.18 | ₩36,900 | ₩36,900 | ₩35,750 | ₩35,950 | -2.57% | 10.8만 |
|---|
| 2025.12.17 | ₩37,650 | ₩38,200 | ₩37,050 | ₩37,450 | -0.53% | 14.5만 |
|---|
| 2025.12.16 | ₩36,400 | ₩38,650 | ₩36,150 | ₩37,400 | +2.75% | 62.4만 |
|---|
| 2025.12.15 | ₩36,500 | ₩36,850 | ₩36,100 | ₩36,650 | +0.41% | 8.4만 |
|---|
| 2025.12.12 | ₩36,100 | ₩37,500 | ₩35,700 | ₩37,500 | +3.88% | 18.4만 |
|---|
| 2025.12.11 | ₩35,100 | ₩36,750 | ₩35,100 | ₩35,800 | +1.99% | 20.7만 |
|---|
| 2025.12.10 | ₩35,450 | ₩35,550 | ₩34,700 | ₩34,900 | -1.55% | 6.5만 |
|---|
| 2025.12.09 | ₩35,350 | ₩35,850 | ₩35,100 | ₩35,550 | +0.57% | 4.8만 |
|---|
| 2025.12.08 | ₩35,800 | ₩35,850 | ₩35,150 | ₩35,750 | -0.14% | 5.5만 |
|---|
| 2025.12.05 | ₩35,750 | ₩35,750 | ₩35,200 | ₩35,650 | -0.28% | 6.1만 |
|---|
| 2025.12.04 | ₩35,400 | ₩35,750 | ₩34,850 | ₩35,450 | +0.14% | 5.1만 |
|---|
| 2025.12.03 | ₩35,200 | ₩35,500 | ₩34,950 | ₩35,400 | +0.57% | 5.2만 |
|---|
| 2025.12.02 | ₩34,500 | ₩35,000 | ₩34,300 | ₩35,000 | +1.45% | 5.9만 |
|---|
| 2025.12.01 | ₩35,650 | ₩35,650 | ₩34,250 | ₩34,500 | -3.23% | 8.8만 |
|---|
| 2025.11.28 | ₩34,700 | ₩35,000 | ₩34,450 | ₩35,000 | +0.86% | 6.4만 |
|---|
| 2025.11.27 | ₩34,050 | ₩34,700 | ₩33,900 | ₩34,450 | +1.17% | 6.7만 |
|---|
| 2025.11.26 | ₩33,250 | ₩33,900 | ₩32,950 | ₩33,800 | +1.65% | 6.3만 |
|---|
| 2025.11.25 | ₩33,900 | ₩34,450 | ₩33,000 | ₩33,050 | -2.51% | 7.9만 |
|---|
| 2025.11.24 | ₩33,850 | ₩34,000 | ₩33,200 | ₩33,400 | -1.33% | 5.9만 |
|---|
| 2025.11.21 | ₩33,950 | ₩34,300 | ₩33,200 | ₩33,500 | -1.33% | 10.8만 |
|---|
| 2025.11.20 | ₩34,750 | ₩35,950 | ₩34,750 | ₩35,550 | +2.30% | 9.7만 |
|---|
| 2025.11.19 | ₩34,300 | ₩34,650 | ₩33,200 | ₩34,000 | -0.87% | 9.2만 |
|---|
| 2025.11.18 | ₩35,800 | ₩36,350 | ₩34,350 | ₩34,400 | -3.91% | 15.6만 |
|---|
| 2025.11.17 | ₩36,650 | ₩37,300 | ₩36,000 | ₩36,500 | -0.41% | 7.7만 |
|---|
| 2025.11.14 | ₩36,900 | ₩37,400 | ₩36,300 | ₩36,350 | -1.49% | 10.4만 |
|---|
| 2025.11.13 | ₩37,250 | ₩38,300 | ₩36,650 | ₩37,850 | +1.61% | 14.5만 |
|---|
| 2025.11.12 | ₩36,800 | ₩37,150 | ₩36,100 | ₩37,050 | +0.68% | 10.6만 |
|---|
| 2025.11.11 | ₩38,000 | ₩38,200 | ₩36,150 | ₩36,500 | -3.95% | 12.9만 |
|---|
| 2025.11.10 | ₩36,250 | ₩37,250 | ₩35,950 | ₩37,200 | +2.62% | 9.7만 |
|---|
| 2025.11.07 | ₩37,100 | ₩38,050 | ₩35,750 | ₩36,550 | -1.48% | 19.4만 |
|---|
| 2025.11.06 | ₩39,400 | ₩40,600 | ₩37,500 | ₩38,400 | -2.54% | 20만 |
|---|
| 2025.11.05 | ₩38,500 | ₩38,850 | ₩36,350 | ₩38,350 | -0.39% | 31.1만 |
|---|
| 2025.11.04 | ₩42,200 | ₩42,700 | ₩39,650 | ₩39,750 | -5.81% | 39.4만 |
|---|
| 2025.11.03 | ₩40,250 | ₩42,250 | ₩40,150 | ₩40,700 | +1.12% | 68.1만 |
|---|
| 2025.10.31 | ₩39,000 | ₩39,750 | ₩38,000 | ₩38,900 | -0.26% | 21.7만 |
|---|
| 2025.10.30 | ₩39,250 | ₩39,500 | ₩37,650 | ₩38,650 | -1.53% | 28.4만 |
|---|
| 2025.10.29 | ₩39,150 | ₩39,850 | ₩38,500 | ₩39,600 | +1.15% | 29.5만 |
|---|
| 2025.10.28 | ₩39,100 | ₩39,500 | ₩38,100 | ₩38,550 | -1.41% | 22.5만 |
|---|
| 2025.10.27 | ₩39,400 | ₩39,500 | ₩38,000 | ₩38,350 | -2.66% | 27.9만 |
|---|
| 2025.10.24 | ₩37,850 | ₩39,500 | ₩37,400 | ₩38,450 | +1.59% | 47.7만 |
|---|
| 2025.10.23 | ₩36,050 | ₩37,600 | ₩35,700 | ₩37,100 | +2.91% | 34.6만 |
|---|
| 2025.10.22 | ₩36,350 | ₩36,350 | ₩35,200 | ₩35,900 | -1.24% | 10.4만 |
|---|
| 2025.10.21 | ₩36,750 | ₩36,850 | ₩35,700 | ₩36,000 | -2.04% | 11.4만 |
|---|
| 2025.10.20 | ₩36,900 | ₩37,250 | ₩35,500 | ₩36,350 | -1.49% | 10.8만 |
|---|
| 2025.10.17 | ₩36,400 | ₩36,900 | ₩36,200 | ₩36,300 | -0.27% | 11.5만 |
|---|
| 2025.10.16 | ₩36,800 | ₩37,000 | ₩35,750 | ₩36,950 | +0.41% | 17.1만 |
|---|
| 2025.10.15 | ₩34,650 | ₩36,000 | ₩34,550 | ₩36,000 | +3.90% | 14.7만 |
|---|
| 2025.10.14 | ₩35,350 | ₩36,000 | ₩34,100 | ₩34,350 | -2.83% | 18.2만 |
|---|
| 2025.10.13 | ₩33,450 | ₩35,150 | ₩33,350 | ₩35,000 | +4.63% | 14.3만 |
|---|
| 2025.10.10 | ₩33,550 | ₩34,300 | ₩33,100 | ₩34,200 | +1.94% | 11.1만 |
|---|