시장 데이터를 불러오는 중
전체 종목
체시스 과거 주가
033250.KS · KOSPI
주요 제품·사업: 자동차부품,뒷차축 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
033250.KS · KOSPI
주요 제품·사업: 자동차부품,뒷차축 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,050 | ₩4,060 | ₩3,970 | ₩3,975 | -1.85% | 1.8만 |
| 2026.10.07 | ₩4,070 | ₩4,175 | ₩3,995 | ₩4,005 | -1.60% | 3.1만 |
| 2026.10.06 | ₩4,200 | ₩4,210 | ₩4,055 | ₩4,090 | -2.62% | 3.8만 |
| 2026.10.02 | ₩4,105 | ₩4,250 | ₩4,060 | ₩4,200 | +2.31% | 4만 |
| 2026.10.01 | ₩4,225 | ₩4,225 | ₩4,085 | ₩4,150 | -1.78% | 2.3만 |
| 2026.09.30 | ₩4,250 | ₩4,250 | ₩4,105 | ₩4,120 | -3.06% | 2.1만 |
| 2026.09.29 | ₩4,145 | ₩4,330 | ₩4,105 | ₩4,185 | +0.97% | 4.6만 |
| 2026.09.28 | ₩4,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,120 |
| ₩4,145 |
| -0.12% |
| 2.4만 |
| 2026.09.23 | ₩4,180 | ₩4,255 | ₩4,120 | ₩4,180 | 0.00% | 14.2만 |
|---|
| 2026.09.22 | ₩4,110 | ₩4,345 | ₩4,110 | ₩4,250 | +3.41% | 6.2만 |
|---|
| 2026.09.21 | ₩4,695 | ₩4,695 | ₩4,075 | ₩4,230 | -9.90% | 16.1만 |
|---|
| 2026.09.18 | ₩4,670 | ₩4,715 | ₩4,585 | ₩4,695 | +0.54% | 2.8만 |
|---|
| 2026.09.17 | ₩4,450 | ₩4,685 | ₩4,300 | ₩4,670 | +4.94% | 11.9만 |
|---|
| 2026.09.16 | ₩4,135 | ₩4,655 | ₩4,135 | ₩4,495 | +8.71% | 5만 |
|---|
| 2026.09.15 | ₩4,135 | ₩4,350 | ₩4,135 | ₩4,200 | +1.57% | 9.9천 |
|---|
| 2026.09.14 | ₩4,235 | ₩4,500 | ₩4,215 | ₩4,340 | +2.48% | 3.2만 |
|---|
| 2026.09.11 | ₩4,305 | ₩4,470 | ₩4,115 | ₩4,280 | -0.58% | 1.3만 |
|---|
| 2026.09.10 | ₩4,280 | ₩4,425 | ₩4,235 | ₩4,340 | +1.40% | 9.2천 |
|---|
| 2026.09.09 | ₩4,480 | ₩4,480 | ₩4,260 | ₩4,285 | -4.35% | 4만 |
|---|
| 2026.09.08 | ₩4,390 | ₩4,555 | ₩4,330 | ₩4,485 | +2.16% | 3.6만 |
|---|
| 2026.09.07 | ₩4,780 | ₩4,905 | ₩4,260 | ₩4,390 | -8.16% | 12.9만 |
|---|
| 2026.09.04 | ₩4,840 | ₩4,945 | ₩4,500 | ₩4,825 | -0.31% | 11.2만 |
|---|
| 2026.09.03 | ₩4,560 | ₩4,845 | ₩4,560 | ₩4,705 | +3.18% | 8.7만 |
|---|
| 2026.09.02 | ₩4,570 | ₩4,750 | ₩4,570 | ₩4,600 | +0.66% | 6.1만 |
|---|
| 2026.09.01 | ₩4,700 | ₩4,800 | ₩4,630 | ₩4,670 | -0.64% | 6.4만 |
|---|
| 2026.08.31 | ₩4,465 | ₩4,670 | ₩4,410 | ₩4,660 | +4.37% | 13.5만 |
|---|
| 2026.08.28 | ₩4,370 | ₩4,630 | ₩4,260 | ₩4,500 | +2.97% | 7.2만 |
|---|
| 2026.08.27 | ₩4,100 | ₩4,580 | ₩4,060 | ₩4,370 | +6.59% | 19.7만 |
|---|
| 2026.08.26 | ₩3,985 | ₩4,085 | ₩3,910 | ₩4,085 | +2.51% | 2.1만 |
|---|
| 2026.08.25 | ₩3,995 | ₩4,030 | ₩3,845 | ₩3,985 | -0.25% | 1.7만 |
|---|
| 2026.08.24 | ₩4,035 | ₩4,150 | ₩3,865 | ₩3,995 | -0.99% | 2.5만 |
|---|
| 2026.08.21 | ₩4,025 | ₩4,070 | ₩3,965 | ₩4,025 | 0.00% | 2만 |
|---|
| 2026.08.20 | ₩3,940 | ₩4,060 | ₩3,805 | ₩4,015 | +1.90% | 3.3만 |
|---|
| 2026.08.19 | ₩3,790 | ₩3,940 | ₩3,790 | ₩3,870 | +2.11% | 1.6만 |
|---|
| 2026.08.18 | ₩4,020 | ₩4,030 | ₩3,740 | ₩3,755 | -6.59% | 2.4만 |
|---|
| 2026.08.14 | ₩4,075 | ₩4,120 | ₩3,865 | ₩3,915 | -3.93% | 3.4만 |
|---|
| 2026.08.13 | ₩4,060 | ₩4,115 | ₩3,930 | ₩4,075 | +0.37% | 1.4만 |
|---|
| 2026.08.12 | ₩4,090 | ₩4,175 | ₩3,780 | ₩4,070 | -0.49% | 3.5만 |
|---|
| 2026.08.11 | ₩4,100 | ₩4,150 | ₩3,985 | ₩4,110 | +0.24% | 3.1만 |
|---|
| 2026.08.10 | ₩4,090 | ₩4,135 | ₩3,985 | ₩4,050 | -0.98% | 2.9만 |
|---|
| 2026.08.07 | ₩4,005 | ₩4,120 | ₩3,855 | ₩4,115 | +2.75% | 3.9만 |
|---|
| 2026.08.06 | ₩4,400 | ₩4,460 | ₩4,025 | ₩4,025 | -8.52% | 11.1만 |
|---|
| 2026.08.05 | ₩4,120 | ₩4,700 | ₩3,955 | ₩4,700 | +14.08% | 9만 |
|---|
| 2026.08.04 | ₩3,755 | ₩4,100 | ₩3,755 | ₩3,905 | +3.99% | 5.6만 |
|---|
| 2026.08.03 | ₩3,695 | ₩3,990 | ₩3,400 | ₩3,755 | +1.62% | 11.1만 |
|---|
| 2026.07.31 | ₩3,650 | ₩3,705 | ₩3,445 | ₩3,505 | -3.97% | 3만 |
|---|
| 2026.07.30 | ₩3,200 | ₩3,855 | ₩3,200 | ₩3,615 | +12.97% | 4.6만 |
|---|
| 2026.07.29 | ₩3,945 | ₩3,945 | ₩3,635 | ₩3,770 | -4.44% | 5만 |
|---|
| 2026.07.28 | ₩3,810 | ₩3,980 | ₩3,765 | ₩3,880 | +1.84% | 5.3만 |
|---|
| 2026.07.27 | ₩3,870 | ₩3,885 | ₩3,670 | ₩3,875 | +0.13% | 4.1만 |
|---|
| 2026.07.24 | ₩3,750 | ₩3,935 | ₩3,690 | ₩3,755 | +0.13% | 5만 |
|---|
| 2026.07.23 | ₩3,660 | ₩3,955 | ₩3,660 | ₩3,895 | +6.42% | 6.8만 |
|---|
| 2026.07.22 | ₩3,580 | ₩3,800 | ₩3,580 | ₩3,625 | +1.26% | 6.6만 |
|---|
| 2026.07.21 | ₩3,930 | ₩3,930 | ₩3,550 | ₩3,740 | -4.83% | 7.8만 |
|---|
| 2026.07.20 | ₩3,670 | ₩4,035 | ₩3,510 | ₩3,930 | +7.08% | 23.7만 |
|---|
| 2026.07.16 | ₩3,955 | ₩4,240 | ₩3,525 | ₩3,690 | -6.70% | 100.1만 |
|---|
| 2026.07.15 | ₩2,935 | ₩3,740 | ₩2,840 | ₩3,740 | +27.43% | 53.1만 |
|---|
| 2026.07.14 | ₩2,920 | ₩2,975 | ₩2,660 | ₩2,880 | -1.37% | 7.5만 |
|---|
| 2026.07.13 | ₩3,020 | ₩3,130 | ₩2,865 | ₩2,935 | -2.81% | 4.9만 |
|---|
| 2026.07.10 | ₩3,205 | ₩3,280 | ₩2,925 | ₩2,960 | -7.64% | 10.9만 |
|---|
| 2026.07.09 | ₩3,205 | ₩3,280 | ₩3,130 | ₩3,245 | +1.25% | 6.7천 |
|---|
| 2026.07.08 | ₩3,345 | ₩3,465 | ₩3,185 | ₩3,235 | -3.29% | 2.6만 |
|---|
| 2026.07.07 | ₩3,510 | ₩3,555 | ₩3,150 | ₩3,345 | -4.70% | 1.1만 |
|---|
| 2026.07.06 | ₩3,465 | ₩3,525 | ₩3,390 | ₩3,510 | +1.30% | 4.7천 |
|---|
| 2026.07.03 | ₩3,350 | ₩3,485 | ₩3,280 | ₩3,465 | +3.43% | 2.8만 |
|---|
| 2026.07.02 | ₩3,400 | ₩3,600 | ₩3,320 | ₩3,350 | -1.47% | 2.3만 |
|---|
| 2026.07.01 | ₩3,510 | ₩3,510 | ₩3,325 | ₩3,430 | -2.28% | 1.8만 |
|---|
| 2026.06.30 | ₩3,385 | ₩3,535 | ₩3,270 | ₩3,535 | +4.43% | 1.6만 |
|---|
| 2026.06.29 | ₩3,165 | ₩3,420 | ₩3,070 | ₩3,385 | +6.95% | 2.9만 |
|---|
| 2026.06.26 | ₩3,450 | ₩3,450 | ₩2,965 | ₩3,165 | -8.26% | 10.2만 |
|---|
| 2026.06.25 | ₩3,380 | ₩3,455 | ₩3,260 | ₩3,425 | +1.33% | 2.9만 |
|---|
| 2026.06.24 | ₩3,465 | ₩3,525 | ₩3,225 | ₩3,380 | -2.45% | 6.9만 |
|---|
| 2026.06.23 | ₩3,775 | ₩3,890 | ₩3,415 | ₩3,535 | -6.36% | 4.7만 |
|---|
| 2026.06.22 | ₩4,030 | ₩4,145 | ₩3,760 | ₩3,775 | -6.33% | 4.9만 |
|---|
| 2026.06.19 | ₩4,200 | ₩4,235 | ₩3,915 | ₩4,030 | -4.05% | 6.9만 |
|---|
| 2026.06.18 | ₩4,300 | ₩4,395 | ₩4,200 | ₩4,240 | -1.40% | 6.2만 |
|---|
| 2026.06.17 | ₩4,385 | ₩4,465 | ₩4,310 | ₩4,315 | -1.60% | 9.9천 |
|---|
| 2026.06.16 | ₩4,360 | ₩4,420 | ₩4,260 | ₩4,300 | -1.38% | 3.2만 |
|---|
| 2026.06.15 | ₩4,450 | ₩4,450 | ₩4,340 | ₩4,400 | -1.12% | 2.5만 |
|---|
| 2026.06.12 | ₩4,320 | ₩4,445 | ₩4,265 | ₩4,420 | +2.31% | 2.5만 |
|---|
| 2026.06.11 | ₩4,330 | ₩4,345 | ₩4,230 | ₩4,310 | -0.46% | 2만 |
|---|
| 2026.06.10 | ₩4,310 | ₩4,370 | ₩4,250 | ₩4,345 | +0.81% | 2.2만 |
|---|
| 2026.06.09 | ₩4,185 | ₩4,380 | ₩4,160 | ₩4,310 | +2.99% | 2.5만 |
|---|
| 2026.06.08 | ₩4,230 | ₩4,275 | ₩4,050 | ₩4,215 | -0.35% | 2.2만 |
|---|
| 2026.06.05 | ₩4,200 | ₩4,235 | ₩4,090 | ₩4,235 | +0.83% | 7.2만 |
|---|
| 2026.06.04 | ₩4,215 | ₩4,255 | ₩4,070 | ₩4,160 | -1.30% | 3.2만 |
|---|
| 2026.06.02 | ₩4,000 | ₩4,200 | ₩3,840 | ₩4,190 | +4.75% | 5.1만 |
|---|
| 2026.06.01 | ₩4,090 | ₩4,090 | ₩3,865 | ₩4,020 | -1.71% | 2.2만 |
|---|
| 2026.05.29 | ₩4,220 | ₩4,230 | ₩4,025 | ₩4,090 | -3.08% | 2.5만 |
|---|
| 2026.05.28 | ₩4,145 | ₩4,280 | ₩4,120 | ₩4,230 | +2.05% | 2.1만 |
|---|
| 2026.05.27 | ₩4,230 | ₩4,230 | ₩4,070 | ₩4,145 | -2.01% | 2.1만 |
|---|
| 2026.05.26 | ₩4,090 | ₩4,230 | ₩4,020 | ₩4,160 | +1.71% | 3.8만 |
|---|
| 2026.05.22 | ₩3,940 | ₩4,150 | ₩3,905 | ₩4,090 | +3.81% | 2.8만 |
|---|
| 2026.05.21 | ₩3,960 | ₩4,140 | ₩3,940 | ₩3,940 | -0.51% | 4.1만 |
|---|
| 2026.05.20 | ₩4,135 | ₩4,150 | ₩3,860 | ₩3,950 | -4.47% | 11.2만 |
|---|
| 2026.05.19 | ₩4,155 | ₩4,220 | ₩4,050 | ₩4,135 | -0.48% | 3만 |
|---|
| 2026.05.18 | ₩4,200 | ₩4,270 | ₩4,020 | ₩4,170 | -0.71% | 5.2만 |
|---|
| 2026.05.15 | ₩4,340 | ₩4,510 | ₩4,175 | ₩4,205 | -3.11% | 2.3만 |
|---|
| 2026.05.14 | ₩4,420 | ₩4,435 | ₩4,300 | ₩4,340 | -1.81% | 3.1만 |
|---|
| 2026.05.13 | ₩4,405 | ₩4,550 | ₩4,375 | ₩4,420 | +0.34% | 2.8만 |
|---|
| 2026.05.12 | ₩4,395 | ₩4,480 | ₩4,325 | ₩4,460 | +1.48% | 4.8만 |
|---|
| 2026.05.11 | ₩4,555 | ₩4,555 | ₩4,345 | ₩4,395 | -3.51% | 9.5만 |
|---|
| 2026.05.08 | ₩4,685 | ₩4,730 | ₩4,465 | ₩4,555 | -2.77% | 7.2만 |
|---|
| 2026.05.07 | ₩5,170 | ₩5,200 | ₩4,630 | ₩4,685 | -9.38% | 13.7만 |
|---|
| 2026.05.06 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩4,900 | ₩5,010 | ₩4,760 | ₩4,995 | +1.94% | 6.7만 |
|---|
| 2026.04.10 | ₩4,850 | ₩5,020 | ₩4,850 | ₩4,985 | +2.78% | 6.4만 |
|---|
| 2026.04.09 | ₩4,890 | ₩4,925 | ₩4,840 | ₩4,875 | -0.31% | 3.8만 |
|---|
| 2026.04.08 | ₩4,825 | ₩4,910 | ₩4,825 | ₩4,855 | +0.62% | 3.4만 |
|---|
| 2026.04.07 | ₩4,765 | ₩4,860 | ₩4,735 | ₩4,815 | +1.05% | 4만 |
|---|
| 2026.04.06 | ₩4,935 | ₩4,935 | ₩4,785 | ₩4,815 | -2.43% | 1.1만 |
|---|
| 2026.04.03 | ₩4,885 | ₩4,935 | ₩4,810 | ₩4,880 | -0.10% | 1.2만 |
|---|
| 2026.04.02 | ₩4,965 | ₩4,985 | ₩4,820 | ₩4,885 | -1.61% | 2만 |
|---|
| 2026.04.01 | ₩4,865 | ₩4,975 | ₩4,810 | ₩4,965 | +2.06% | 4.1만 |
|---|
| 2026.03.31 | ₩4,865 | ₩4,905 | ₩4,740 | ₩4,800 | -1.34% | 4.4만 |
|---|
| 2026.03.30 | ₩4,850 | ₩4,900 | ₩4,735 | ₩4,865 | +0.31% | 3.2만 |
|---|
| 2026.03.27 | ₩4,890 | ₩4,940 | ₩4,720 | ₩4,870 | -0.41% | 3.4만 |
|---|
| 2026.03.26 | ₩4,775 | ₩4,955 | ₩4,715 | ₩4,890 | +2.41% | 5.2만 |
|---|
| 2026.03.25 | ₩4,700 | ₩4,800 | ₩4,660 | ₩4,755 | +1.17% | 3.2만 |
|---|
| 2026.03.24 | ₩4,620 | ₩4,700 | ₩4,620 | ₩4,690 | +1.52% | 1.8만 |
|---|
| 2026.03.23 | ₩4,690 | ₩4,690 | ₩4,580 | ₩4,610 | -1.71% | 3.4만 |
|---|
| 2026.03.20 | ₩4,605 | ₩4,710 | ₩4,580 | ₩4,705 | +2.17% | 2만 |
|---|
| 2026.03.19 | ₩4,615 | ₩4,710 | ₩4,570 | ₩4,605 | -0.22% | 3.8만 |
|---|
| 2026.03.18 | ₩4,650 | ₩4,700 | ₩4,580 | ₩4,615 | -0.75% | 4.6만 |
|---|
| 2026.03.17 | ₩4,945 | ₩4,965 | ₩4,625 | ₩4,645 | -6.07% | 15.6만 |
|---|
| 2026.03.16 | ₩5,000 | ₩5,025 | ₩4,925 | ₩4,945 | -1.10% | 2.8만 |
|---|
| 2026.03.13 | ₩4,825 | ₩5,050 | ₩4,825 | ₩4,995 | +3.52% | 2.3만 |
|---|
| 2026.03.12 | ₩5,000 | ₩5,000 | ₩4,880 | ₩4,940 | -1.20% | 3.2만 |
|---|
| 2026.03.11 | ₩4,955 | ₩5,040 | ₩4,850 | ₩4,945 | -0.20% | 3.8만 |
|---|
| 2026.03.10 | ₩4,895 | ₩4,990 | ₩4,890 | ₩4,900 | +0.10% | 3.6만 |
|---|
| 2026.03.09 | ₩4,930 | ₩5,150 | ₩4,755 | ₩4,880 | -1.01% | 16.2만 |
|---|
| 2026.03.06 | ₩4,975 | ₩5,000 | ₩4,845 | ₩4,930 | -0.90% | 4만 |
|---|
| 2026.03.05 | ₩4,750 | ₩5,025 | ₩4,750 | ₩4,950 | +4.21% | 4.5만 |
|---|
| 2026.03.04 | ₩4,965 | ₩5,075 | ₩4,640 | ₩4,650 | -6.34% | 11.3만 |
|---|
| 2026.03.03 | ₩5,035 | ₩5,125 | ₩5,005 | ₩5,060 | +0.50% | 7.3만 |
|---|
| 2026.02.27 | ₩5,200 | ₩5,200 | ₩5,100 | ₩5,110 | -1.73% | 6.5만 |
|---|
| 2026.02.26 | ₩5,325 | ₩5,340 | ₩5,170 | ₩5,210 | -2.16% | 7.6만 |
|---|
| 2026.02.25 | ₩5,245 | ₩5,360 | ₩5,245 | ₩5,320 | +1.43% | 9.6만 |
|---|
| 2026.02.24 | ₩5,280 | ₩5,330 | ₩5,230 | ₩5,245 | -0.66% | 5만 |
|---|
| 2026.02.23 | ₩5,185 | ₩5,375 | ₩5,165 | ₩5,330 | +2.80% | 11.9만 |
|---|
| 2026.02.20 | ₩5,140 | ₩5,425 | ₩5,080 | ₩5,185 | +0.88% | 18.7만 |
|---|
| 2026.02.19 | ₩5,125 | ₩5,150 | ₩5,055 | ₩5,145 | +0.39% | 7.8만 |
|---|
| 2026.02.13 | ₩5,185 | ₩5,275 | ₩5,075 | ₩5,120 | -1.25% | 9.9만 |
|---|
| 2026.02.12 | ₩5,190 | ₩5,205 | ₩5,135 | ₩5,180 | -0.19% | 2.5만 |
|---|
| 2026.02.11 | ₩5,165 | ₩5,190 | ₩5,085 | ₩5,185 | +0.39% | 3.9만 |
|---|
| 2026.02.10 | ₩5,210 | ₩5,210 | ₩5,140 | ₩5,150 | -1.15% | 3.8만 |
|---|
| 2026.02.09 | ₩5,095 | ₩5,180 | ₩5,095 | ₩5,175 | +1.57% | 4.6만 |
|---|
| 2026.02.06 | ₩5,085 | ₩5,170 | ₩5,020 | ₩5,090 | +0.10% | 4만 |
|---|
| 2026.02.05 | ₩5,140 | ₩5,200 | ₩5,055 | ₩5,130 | -0.19% | 3.2만 |
|---|
| 2026.02.04 | ₩5,130 | ₩5,140 | ₩5,060 | ₩5,140 | +0.19% | 2.8만 |
|---|
| 2026.02.03 | ₩5,120 | ₩5,200 | ₩5,070 | ₩5,090 | -0.59% | 3.5만 |
|---|
| 2026.02.02 | ₩5,230 | ₩5,435 | ₩5,065 | ₩5,080 | -2.87% | 20.5만 |
|---|
| 2026.01.30 | ₩5,140 | ₩5,140 | ₩5,075 | ₩5,105 | -0.68% | 2.1만 |
|---|
| 2026.01.29 | ₩5,140 | ₩5,145 | ₩5,055 | ₩5,140 | 0.00% | 4.1만 |
|---|
| 2026.01.28 | ₩5,235 | ₩5,240 | ₩5,115 | ₩5,135 | -1.91% | 4.8만 |
|---|
| 2026.01.27 | ₩5,235 | ₩5,235 | ₩5,135 | ₩5,210 | -0.48% | 3.1만 |
|---|
| 2026.01.26 | ₩5,190 | ₩5,235 | ₩5,110 | ₩5,190 | 0.00% | 3만 |
|---|
| 2026.01.23 | ₩5,100 | ₩5,185 | ₩5,100 | ₩5,110 | +0.20% | 1.5만 |
|---|
| 2026.01.22 | ₩5,230 | ₩5,230 | ₩5,095 | ₩5,100 | -2.49% | 4.5만 |
|---|
| 2026.01.21 | ₩5,100 | ₩5,250 | ₩5,015 | ₩5,230 | +2.55% | 6.2만 |
|---|
| 2026.01.20 | ₩5,195 | ₩5,220 | ₩5,090 | ₩5,100 | -1.83% | 5.7만 |
|---|
| 2026.01.19 | ₩5,195 | ₩5,240 | ₩5,145 | ₩5,195 | 0.00% | 3.1만 |
|---|
| 2026.01.16 | ₩5,140 | ₩5,195 | ₩5,095 | ₩5,110 | -0.58% | 2.4만 |
|---|
| 2026.01.15 | ₩5,100 | ₩5,130 | ₩5,050 | ₩5,110 | +0.20% | 2만 |
|---|
| 2026.01.14 | ₩5,190 | ₩5,230 | ₩5,095 | ₩5,095 | -1.83% | 3.3만 |
|---|
| 2026.01.13 | ₩5,050 | ₩5,190 | ₩5,050 | ₩5,175 | +2.48% | 2.7만 |
|---|
| 2026.01.12 | ₩5,050 | ₩5,085 | ₩5,000 | ₩5,045 | -0.10% | 1.6만 |
|---|
| 2026.01.09 | ₩4,990 | ₩5,075 | ₩4,940 | ₩5,055 | +1.30% | 2.4만 |
|---|
| 2026.01.08 | ₩4,975 | ₩5,000 | ₩4,925 | ₩4,985 | +0.20% | 3.4만 |
|---|
| 2026.01.07 | ₩5,010 | ₩5,040 | ₩4,980 | ₩5,000 | -0.20% | 2.3만 |
|---|
| 2026.01.06 | ₩5,030 | ₩5,060 | ₩5,000 | ₩5,020 | -0.20% | 1.8만 |
|---|
| 2026.01.05 | ₩5,085 | ₩5,105 | ₩5,005 | ₩5,010 | -1.47% | 2.6만 |
|---|
| 2026.01.02 | ₩5,035 | ₩5,070 | ₩5,025 | ₩5,055 | +0.40% | 1.6만 |
|---|
| 2025.12.30 | ₩5,060 | ₩5,070 | ₩5,005 | ₩5,035 | -0.49% | 5.5천 |
|---|
| 2025.12.29 | ₩5,075 | ₩5,075 | ₩5,000 | ₩5,070 | -0.10% | 1.2만 |
|---|
| 2025.12.26 | ₩5,115 | ₩5,115 | ₩5,035 | ₩5,070 | -0.88% | 1.6만 |
|---|
| 2025.12.24 | ₩5,050 | ₩5,085 | ₩4,995 | ₩5,055 | +0.10% | 3.5만 |
|---|
| 2025.12.23 | ₩5,130 | ₩5,130 | ₩5,030 | ₩5,040 | -1.75% | 3.5만 |
|---|
| 2025.12.22 | ₩5,085 | ₩5,120 | ₩5,075 | ₩5,105 | +0.39% | 1.8만 |
|---|
| 2025.12.19 | ₩5,100 | ₩5,125 | ₩5,055 | ₩5,080 | -0.39% | 1.9만 |
|---|
| 2025.12.18 | ₩5,095 | ₩5,100 | ₩5,060 | ₩5,100 | +0.10% | 1.7만 |
|---|
| 2025.12.17 | ₩5,155 | ₩5,165 | ₩5,090 | ₩5,095 | -1.16% | 3.4만 |
|---|
| 2025.12.16 | ₩5,200 | ₩5,205 | ₩5,130 | ₩5,185 | -0.29% | 1.9만 |
|---|
| 2025.12.15 | ₩5,200 | ₩5,230 | ₩5,165 | ₩5,195 | -0.10% | 2.9만 |
|---|
| 2025.12.12 | ₩5,210 | ₩5,245 | ₩5,175 | ₩5,230 | +0.38% | 4.3만 |
|---|
| 2025.12.11 | ₩5,325 | ₩5,395 | ₩5,205 | ₩5,225 | -1.88% | 7.4만 |
|---|
| 2025.12.10 | ₩5,180 | ₩5,325 | ₩5,175 | ₩5,310 | +2.51% | 7만 |
|---|
| 2025.12.09 | ₩5,205 | ₩5,240 | ₩5,175 | ₩5,235 | +0.58% | 9.4천 |
|---|
| 2025.12.08 | ₩5,320 | ₩5,320 | ₩5,185 | ₩5,235 | -1.60% | 1.9만 |
|---|
| 2025.12.05 | ₩5,155 | ₩5,260 | ₩5,155 | ₩5,255 | +1.94% | 1.5만 |
|---|
| 2025.12.04 | ₩5,200 | ₩5,235 | ₩5,155 | ₩5,205 | +0.10% | 2.2만 |
|---|
| 2025.12.03 | ₩5,240 | ₩5,245 | ₩5,200 | ₩5,215 | -0.48% | 2.1만 |
|---|
| 2025.12.02 | ₩5,265 | ₩5,320 | ₩5,215 | ₩5,240 | -0.47% | 1.3만 |
|---|
| 2025.12.01 | ₩5,300 | ₩5,335 | ₩5,220 | ₩5,240 | -1.13% | 2.4만 |
|---|
| 2025.11.28 | ₩5,220 | ₩5,285 | ₩5,180 | ₩5,270 | +0.96% | 1.9만 |
|---|
| 2025.11.27 | ₩5,200 | ₩5,245 | ₩5,170 | ₩5,220 | +0.38% | 2.3만 |
|---|
| 2025.11.26 | ₩5,275 | ₩5,275 | ₩5,120 | ₩5,200 | -1.42% | 2.8만 |
|---|
| 2025.11.25 | ₩5,130 | ₩5,575 | ₩5,070 | ₩5,200 | +1.36% | 17.9만 |
|---|
| 2025.11.24 | ₩5,115 | ₩5,175 | ₩5,055 | ₩5,115 | 0.00% | 2만 |
|---|
| 2025.11.21 | ₩5,230 | ₩5,230 | ₩5,085 | ₩5,145 | -1.63% | 3.4만 |
|---|
| 2025.11.20 | ₩5,185 | ₩5,255 | ₩5,170 | ₩5,255 | +1.35% | 2만 |
|---|
| 2025.11.19 | ₩5,185 | ₩5,280 | ₩5,135 | ₩5,190 | +0.10% | 7.7천 |
|---|
| 2025.11.18 | ₩5,140 | ₩5,225 | ₩5,125 | ₩5,205 | +1.26% | 2만 |
|---|
| 2025.11.17 | ₩5,185 | ₩5,250 | ₩5,100 | ₩5,200 | +0.29% | 3.2만 |
|---|
| 2025.11.14 | ₩5,205 | ₩5,255 | ₩5,145 | ₩5,185 | -0.38% | 2.5만 |
|---|
| 2025.11.13 | ₩5,210 | ₩5,300 | ₩5,205 | ₩5,205 | -0.10% | 2만 |
|---|
| 2025.11.12 | ₩5,120 | ₩5,220 | ₩5,080 | ₩5,205 | +1.66% | 2.2만 |
|---|
| 2025.11.11 | ₩5,170 | ₩5,205 | ₩5,080 | ₩5,120 | -0.97% | 4.7만 |
|---|
| 2025.11.10 | ₩5,105 | ₩5,175 | ₩5,020 | ₩5,170 | +1.27% | 4.7만 |
|---|
| 2025.11.07 | ₩5,175 | ₩5,175 | ₩5,025 | ₩5,125 | -0.97% | 3.5만 |
|---|
| 2025.11.06 | ₩5,190 | ₩5,235 | ₩5,150 | ₩5,180 | -0.19% | 2.9만 |
|---|
| 2025.11.05 | ₩5,260 | ₩5,285 | ₩5,125 | ₩5,210 | -0.95% | 3.7만 |
|---|
| 2025.11.04 | ₩5,330 | ₩5,335 | ₩5,235 | ₩5,260 | -1.31% | 4.8만 |
|---|
| 2025.11.03 | ₩5,470 | ₩5,470 | ₩5,330 | ₩5,330 | -2.56% | 7.4만 |
|---|
| 2025.10.31 | ₩5,425 | ₩5,520 | ₩5,420 | ₩5,465 | +0.74% | 2.1만 |
|---|
| 2025.10.30 | ₩5,635 | ₩5,635 | ₩5,410 | ₩5,420 | -3.82% | 4.5만 |
|---|
| 2025.10.29 | ₩5,555 | ₩5,740 | ₩5,470 | ₩5,475 | -1.44% | 5.5만 |
|---|
| 2025.10.28 | ₩5,525 | ₩5,620 | ₩5,515 | ₩5,560 | +0.63% | 4.5만 |
|---|
| 2025.10.27 | ₩5,595 | ₩5,610 | ₩5,510 | ₩5,565 | -0.54% | 4.7만 |
|---|
| 2025.10.24 | ₩5,630 | ₩5,650 | ₩5,535 | ₩5,625 | -0.09% | 4.3만 |
|---|
| 2025.10.23 | ₩5,500 | ₩5,665 | ₩5,490 | ₩5,630 | +2.36% | 4.8만 |
|---|
| 2025.10.22 | ₩5,465 | ₩5,560 | ₩5,420 | ₩5,540 | +1.37% | 4.7만 |
|---|
| 2025.10.21 | ₩5,500 | ₩5,530 | ₩5,450 | ₩5,460 | -0.73% | 3.7만 |
|---|
| 2025.10.20 | ₩5,490 | ₩5,535 | ₩5,450 | ₩5,500 | +0.18% | 2.6만 |
|---|
| 2025.10.17 | ₩5,585 | ₩5,600 | ₩5,475 | ₩5,490 | -1.70% | 3만 |
|---|
| 2025.10.16 | ₩5,565 | ₩5,670 | ₩5,535 | ₩5,585 | +0.36% | 3.7만 |
|---|
| 2025.10.15 | ₩5,450 | ₩5,580 | ₩5,450 | ₩5,560 | +2.02% | 4.3만 |
|---|
| 2025.10.14 | ₩5,560 | ₩5,580 | ₩5,480 | ₩5,485 | -1.35% | 2.5만 |
|---|
| 2025.10.13 | ₩5,460 | ₩5,580 | ₩5,460 | ₩5,560 | +1.83% | 2.7만 |
|---|
| 2025.10.10 | ₩5,605 | ₩5,695 | ₩5,555 | ₩5,610 | +0.09% | 5.5만 |
|---|