시장 데이터를 불러오는 중
전체 종목
SJG세종 과거 주가
033530.KS · KOSPI
주요 제품·사업: 자동차부품,자동차소음기(머플러),배기가스정화기,배기계통부품 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
033530.KS · KOSPI
주요 제품·사업: 자동차부품,자동차소음기(머플러),배기가스정화기,배기계통부품 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩6,880 | ₩6,900 | ₩6,700 | ₩6,750 | -1.89% | 3.7만 |
| 2026.10.08 | ₩6,800 | ₩6,890 | ₩6,690 | ₩6,800 | 0.00% | 5.2만 |
| 2026.10.07 | ₩6,890 | ₩6,900 | ₩6,770 | ₩6,790 | -1.45% | 2.7만 |
| 2026.10.06 | ₩6,820 | ₩6,940 | ₩6,770 | ₩6,840 | +0.29% | 4.7만 |
| 2026.10.02 | ₩6,750 | ₩6,840 | ₩6,700 | ₩6,820 | +1.04% | 2.5만 |
| 2026.10.01 | ₩6,820 | ₩6,820 | ₩6,680 | ₩6,750 | -1.03% | 3.1만 |
| 2026.09.30 | ₩6,780 | ₩6,850 | ₩6,680 | ₩6,700 | -1.18% | 2.3만 |
| 2026.09.29 | ₩6,790 | ₩6,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,650 |
| ₩6,780 |
| -0.15% |
| 2.3만 |
| 2026.09.28 | ₩6,660 | ₩6,820 | ₩6,630 | ₩6,790 | +1.95% | 2.2만 |
|---|
| 2026.09.23 | ₩6,750 | ₩6,800 | ₩6,640 | ₩6,700 | -0.74% | 5.3만 |
|---|
| 2026.09.22 | ₩6,720 | ₩6,790 | ₩6,670 | ₩6,710 | -0.15% | 2.2만 |
|---|
| 2026.09.21 | ₩6,810 | ₩6,830 | ₩6,660 | ₩6,730 | -1.17% | 3.5만 |
|---|
| 2026.09.18 | ₩6,800 | ₩6,870 | ₩6,750 | ₩6,810 | +0.15% | 2만 |
|---|
| 2026.09.17 | ₩6,620 | ₩6,770 | ₩6,620 | ₩6,750 | +1.96% | 1.7만 |
|---|
| 2026.09.16 | ₩6,600 | ₩6,670 | ₩6,510 | ₩6,660 | +0.91% | 2.7만 |
|---|
| 2026.09.15 | ₩6,700 | ₩6,730 | ₩6,570 | ₩6,600 | -1.49% | 2.9만 |
|---|
| 2026.09.14 | ₩6,820 | ₩6,820 | ₩6,640 | ₩6,720 | -1.47% | 2만 |
|---|
| 2026.09.11 | ₩6,750 | ₩6,870 | ₩6,650 | ₩6,790 | +0.59% | 2.7만 |
|---|
| 2026.09.10 | ₩6,720 | ₩6,850 | ₩6,610 | ₩6,800 | +1.19% | 4.5만 |
|---|
| 2026.09.09 | ₩6,690 | ₩6,760 | ₩6,590 | ₩6,680 | -0.15% | 4만 |
|---|
| 2026.09.08 | ₩6,890 | ₩6,910 | ₩6,660 | ₩6,690 | -2.90% | 5만 |
|---|
| 2026.09.07 | ₩7,000 | ₩7,000 | ₩6,820 | ₩6,890 | -1.57% | 4.3만 |
|---|
| 2026.09.04 | ₩6,890 | ₩7,090 | ₩6,890 | ₩7,000 | +1.60% | 3만 |
|---|
| 2026.09.03 | ₩6,950 | ₩6,950 | ₩6,730 | ₩6,890 | -0.86% | 6.3만 |
|---|
| 2026.09.02 | ₩6,940 | ₩7,050 | ₩6,810 | ₩6,830 | -1.59% | 4.4만 |
|---|
| 2026.09.01 | ₩7,010 | ₩7,100 | ₩6,830 | ₩7,030 | +0.29% | 3.2만 |
|---|
| 2026.08.31 | ₩6,970 | ₩7,080 | ₩6,770 | ₩7,010 | +0.57% | 4.5만 |
|---|
| 2026.08.28 | ₩6,850 | ₩7,040 | ₩6,800 | ₩7,040 | +2.77% | 3.2만 |
|---|
| 2026.08.27 | ₩6,980 | ₩6,980 | ₩6,830 | ₩6,850 | -1.86% | 2.9만 |
|---|
| 2026.08.26 | ₩6,950 | ₩7,050 | ₩6,850 | ₩6,980 | +0.43% | 4.2만 |
|---|
| 2026.08.25 | ₩6,700 | ₩6,900 | ₩6,510 | ₩6,900 | +2.99% | 5.4만 |
|---|
| 2026.08.24 | ₩6,700 | ₩6,760 | ₩6,440 | ₩6,690 | -0.15% | 2.8만 |
|---|
| 2026.08.21 | ₩6,630 | ₩6,720 | ₩6,460 | ₩6,700 | +1.06% | 6만 |
|---|
| 2026.08.20 | ₩6,740 | ₩6,850 | ₩6,620 | ₩6,690 | -0.74% | 5.9만 |
|---|
| 2026.08.19 | ₩6,980 | ₩7,080 | ₩6,660 | ₩6,700 | -4.01% | 9.2만 |
|---|
| 2026.08.18 | ₩7,200 | ₩7,550 | ₩7,060 | ₩7,170 | -0.42% | 19.9만 |
|---|
| 2026.08.14 | ₩7,090 | ₩7,190 | ₩7,010 | ₩7,100 | +0.14% | 6.6만 |
|---|
| 2026.08.13 | ₩7,260 | ₩7,260 | ₩6,970 | ₩7,090 | -2.34% | 9.3만 |
|---|
| 2026.08.12 | ₩7,070 | ₩7,110 | ₩6,970 | ₩7,080 | +0.14% | 6.3만 |
|---|
| 2026.08.11 | ₩7,050 | ₩7,120 | ₩6,970 | ₩7,070 | +0.28% | 6.1만 |
|---|
| 2026.08.10 | ₩6,780 | ₩7,060 | ₩6,780 | ₩7,060 | +4.13% | 10.6만 |
|---|
| 2026.08.07 | ₩6,820 | ₩6,880 | ₩6,690 | ₩6,770 | -0.73% | 3.9만 |
|---|
| 2026.08.06 | ₩6,760 | ₩6,830 | ₩6,620 | ₩6,820 | +0.89% | 5.9만 |
|---|
| 2026.08.05 | ₩6,640 | ₩6,830 | ₩6,640 | ₩6,810 | +2.56% | 8.3만 |
|---|
| 2026.08.04 | ₩6,380 | ₩6,690 | ₩6,380 | ₩6,620 | +3.76% | 7.4만 |
|---|
| 2026.08.03 | ₩6,190 | ₩6,610 | ₩6,160 | ₩6,420 | +3.72% | 9만 |
|---|
| 2026.07.31 | ₩5,800 | ₩6,200 | ₩5,800 | ₩6,190 | +6.72% | 8.5만 |
|---|
| 2026.07.30 | ₩5,300 | ₩5,830 | ₩5,300 | ₩5,630 | +6.23% | 7.4만 |
|---|
| 2026.07.29 | ₩5,860 | ₩6,040 | ₩5,350 | ₩5,590 | -4.61% | 18.6만 |
|---|
| 2026.07.28 | ₩6,130 | ₩6,130 | ₩5,800 | ₩5,850 | -4.57% | 6.8만 |
|---|
| 2026.07.27 | ₩6,210 | ₩6,350 | ₩6,110 | ₩6,180 | -0.48% | 4.6만 |
|---|
| 2026.07.24 | ₩6,290 | ₩6,350 | ₩6,120 | ₩6,210 | -1.27% | 4.8만 |
|---|
| 2026.07.23 | ₩5,980 | ₩6,360 | ₩5,980 | ₩6,350 | +6.19% | 4.8만 |
|---|
| 2026.07.22 | ₩6,100 | ₩6,320 | ₩5,980 | ₩5,980 | -1.97% | 6.6만 |
|---|
| 2026.07.21 | ₩5,880 | ₩6,070 | ₩5,760 | ₩6,010 | +2.21% | 7.4만 |
|---|
| 2026.07.20 | ₩6,250 | ₩6,350 | ₩5,840 | ₩5,880 | -5.92% | 9.9만 |
|---|
| 2026.07.16 | ₩6,190 | ₩6,450 | ₩6,100 | ₩6,350 | +2.58% | 10.1만 |
|---|
| 2026.07.15 | ₩6,000 | ₩6,190 | ₩5,960 | ₩6,120 | +2.00% | 5.1만 |
|---|
| 2026.07.14 | ₩6,030 | ₩6,240 | ₩5,770 | ₩5,880 | -2.49% | 13.1만 |
|---|
| 2026.07.13 | ₩6,090 | ₩6,450 | ₩5,970 | ₩6,020 | -1.15% | 10.9만 |
|---|
| 2026.07.10 | ₩5,860 | ₩6,310 | ₩5,860 | ₩6,150 | +4.95% | 9.7만 |
|---|
| 2026.07.09 | ₩5,850 | ₩6,030 | ₩5,790 | ₩5,860 | +0.17% | 5.8만 |
|---|
| 2026.07.08 | ₩6,060 | ₩6,230 | ₩5,740 | ₩5,850 | -3.47% | 6.8만 |
|---|
| 2026.07.07 | ₩6,200 | ₩6,260 | ₩5,940 | ₩6,120 | -1.29% | 7.7만 |
|---|
| 2026.07.06 | ₩6,260 | ₩6,460 | ₩6,190 | ₩6,200 | -0.96% | 4.2만 |
|---|
| 2026.07.03 | ₩6,130 | ₩6,310 | ₩5,960 | ₩6,310 | +2.94% | 8.2만 |
|---|
| 2026.07.02 | ₩6,150 | ₩6,300 | ₩5,990 | ₩6,130 | -0.33% | 10만 |
|---|
| 2026.07.01 | ₩6,230 | ₩6,380 | ₩6,100 | ₩6,230 | 0.00% | 9.6만 |
|---|
| 2026.06.30 | ₩6,200 | ₩6,200 | ₩5,900 | ₩6,000 | -3.23% | 7.6만 |
|---|
| 2026.06.29 | ₩5,380 | ₩6,140 | ₩5,310 | ₩6,080 | +13.01% | 14.2만 |
|---|
| 2026.06.26 | ₩5,650 | ₩5,650 | ₩5,240 | ₩5,400 | -4.42% | 13.4만 |
|---|
| 2026.06.25 | ₩5,810 | ₩6,080 | ₩5,570 | ₩5,660 | -2.58% | 12만 |
|---|
| 2026.06.24 | ₩5,830 | ₩5,940 | ₩5,650 | ₩5,800 | -0.51% | 12.7만 |
|---|
| 2026.06.23 | ₩6,350 | ₩6,470 | ₩5,830 | ₩5,830 | -8.19% | 19.2만 |
|---|
| 2026.06.22 | ₩6,450 | ₩6,570 | ₩6,370 | ₩6,410 | -0.62% | 7.1만 |
|---|
| 2026.06.19 | ₩6,810 | ₩6,810 | ₩6,400 | ₩6,570 | -3.52% | 16.1만 |
|---|
| 2026.06.18 | ₩7,040 | ₩7,040 | ₩6,810 | ₩6,810 | -3.27% | 9.9만 |
|---|
| 2026.06.17 | ₩7,220 | ₩7,220 | ₩6,990 | ₩7,000 | -3.05% | 11.9만 |
|---|
| 2026.06.16 | ₩7,300 | ₩7,420 | ₩7,060 | ₩7,230 | -0.96% | 27.3만 |
|---|
| 2026.06.15 | ₩7,000 | ₩7,170 | ₩6,970 | ₩7,040 | +0.57% | 11.3만 |
|---|
| 2026.06.12 | ₩6,760 | ₩7,090 | ₩6,760 | ₩6,910 | +2.22% | 9.7만 |
|---|
| 2026.06.11 | ₩6,620 | ₩6,630 | ₩6,400 | ₩6,580 | -0.60% | 7.7만 |
|---|
| 2026.06.10 | ₩6,610 | ₩6,830 | ₩6,480 | ₩6,620 | +0.15% | 103 |
|---|
| 2026.06.09 | ₩6,330 | ₩6,820 | ₩6,330 | ₩6,760 | +6.79% | 13.4만 |
|---|
| 2026.06.08 | ₩6,500 | ₩6,500 | ₩6,250 | ₩6,360 | -2.15% | 14.7만 |
|---|
| 2026.06.05 | ₩7,050 | ₩7,050 | ₩6,760 | ₩6,840 | -2.98% | 15.1만 |
|---|
| 2026.06.04 | ₩6,900 | ₩7,240 | ₩6,890 | ₩7,050 | +2.17% | 10.6만 |
|---|
| 2026.06.02 | ₩7,220 | ₩7,250 | ₩6,880 | ₩7,090 | -1.80% | 15.2만 |
|---|
| 2026.06.01 | ₩7,450 | ₩7,650 | ₩7,170 | ₩7,220 | -3.09% | 24.7만 |
|---|
| 2026.05.29 | ₩7,900 | ₩8,000 | ₩7,440 | ₩7,450 | -5.70% | 20.7만 |
|---|
| 2026.05.28 | ₩8,230 | ₩8,300 | ₩7,600 | ₩7,820 | -4.98% | 25.3만 |
|---|
| 2026.05.27 | ₩8,510 | ₩8,520 | ₩8,020 | ₩8,160 | -4.11% | 23.9만 |
|---|
| 2026.05.26 | ₩8,760 | ₩8,950 | ₩8,420 | ₩8,490 | -3.08% | 32.5만 |
|---|
| 2026.05.22 | ₩8,730 | ₩8,760 | ₩8,450 | ₩8,700 | -0.34% | 26.4만 |
|---|
| 2026.05.21 | ₩8,500 | ₩8,760 | ₩8,360 | ₩8,690 | +2.24% | 40.2만 |
|---|
| 2026.05.20 | ₩8,180 | ₩8,320 | ₩7,830 | ₩8,120 | -0.73% | 26.4만 |
|---|
| 2026.05.19 | ₩8,500 | ₩8,840 | ₩8,060 | ₩8,180 | -3.76% | 42.9만 |
|---|
| 2026.05.18 | ₩8,400 | ₩8,990 | ₩7,970 | ₩8,420 | +0.24% | 104.7만 |
|---|
| 2026.05.15 | ₩8,040 | ₩8,530 | ₩7,600 | ₩7,720 | -3.98% | 51.6만 |
|---|
| 2026.05.14 | ₩7,880 | ₩7,930 | ₩7,500 | ₩7,820 | -0.76% | 19.9만 |
|---|
| 2026.05.13 | ₩7,720 | ₩8,000 | ₩7,300 | ₩7,850 | +1.68% | 17.5만 |
|---|
| 2026.05.12 | ₩8,400 | ₩8,570 | ₩7,700 | ₩7,720 | -8.10% | 41.5만 |
|---|
| 2026.05.11 | ₩8,570 | ₩8,580 | ₩8,170 | ₩8,170 | -4.67% | 39.9만 |
|---|
| 2026.05.08 | ₩8,010 | ₩9,250 | ₩8,000 | ₩8,480 | +5.87% | 126.6만 |
|---|
| 2026.05.07 | ₩7,800 | ₩8,050 | ₩7,800 | ₩7,930 | +1.67% | 18.1만 |
|---|
| 2026.05.06 | ₩7,900 | ₩7,970 | ₩7,720 | ₩7,780 | -1.52% | 19.4만 |
|---|
| 2026.05.04 | ₩8,010 | ₩8,130 | ₩7,870 | ₩7,890 | -1.50% | 17.1만 |
|---|
| 2026.04.30 | ₩8,240 | ₩8,310 | ₩7,930 | ₩7,950 | -3.52% | 16.3만 |
|---|
| 2026.04.29 | ₩8,110 | ₩8,210 | ₩8,020 | ₩8,170 | +0.74% | 11.9만 |
|---|
| 2026.04.28 | ₩8,130 | ₩8,270 | ₩8,060 | ₩8,110 | -0.25% | 15.3만 |
|---|
| 2026.04.27 | ₩7,960 | ₩8,290 | ₩7,960 | ₩8,130 | +2.14% | 25만 |
|---|
| 2026.04.24 | ₩8,050 | ₩8,060 | ₩7,790 | ₩7,950 | -1.24% | 15.3만 |
|---|
| 2026.04.23 | ₩8,020 | ₩8,170 | ₩7,860 | ₩8,040 | +0.25% | 20.4만 |
|---|
| 2026.04.22 | ₩7,950 | ₩8,040 | ₩7,820 | ₩7,970 | +0.25% | 10.9만 |
|---|
| 2026.04.21 | ₩7,880 | ₩8,040 | ₩7,780 | ₩7,950 | +0.89% | 13.1만 |
|---|
| 2026.04.20 | ₩8,000 | ₩8,030 | ₩7,800 | ₩7,880 | -1.50% | 8.4만 |
|---|
| 2026.04.17 | ₩7,950 | ₩8,080 | ₩7,780 | ₩8,020 | +0.88% | 13.3만 |
|---|
| 2026.04.16 | ₩7,940 | ₩8,040 | ₩7,850 | ₩7,900 | -0.50% | 16.3만 |
|---|
| 2026.04.15 | ₩7,730 | ₩7,880 | ₩7,700 | ₩7,790 | +0.78% | 14.7만 |
|---|
| 2026.04.14 | ₩7,530 | ₩7,680 | ₩7,440 | ₩7,570 | +0.53% | 12.2만 |
|---|
| 2026.04.13 | ₩7,360 | ₩7,400 | ₩7,160 | ₩7,370 | +0.14% | 11.2만 |
|---|
| 2026.04.10 | ₩7,300 | ₩7,560 | ₩7,300 | ₩7,500 | +2.74% | 12.5만 |
|---|
| 2026.04.09 | ₩7,520 | ₩7,560 | ₩7,210 | ₩7,240 | -3.72% | 10.3만 |
|---|
| 2026.04.08 | ₩7,400 | ₩7,520 | ₩7,300 | ₩7,520 | +1.62% | 10.9만 |
|---|
| 2026.04.07 | ₩7,150 | ₩7,270 | ₩7,000 | ₩7,130 | -0.28% | 11만 |
|---|
| 2026.04.06 | ₩7,240 | ₩7,270 | ₩7,100 | ₩7,120 | -1.66% | 6.4만 |
|---|
| 2026.04.03 | ₩7,300 | ₩7,380 | ₩7,150 | ₩7,260 | -0.55% | 8.9만 |
|---|
| 2026.04.02 | ₩7,800 | ₩7,800 | ₩7,070 | ₩7,150 | -8.33% | 19.6만 |
|---|
| 2026.04.01 | ₩7,320 | ₩7,690 | ₩7,320 | ₩7,640 | +4.37% | 11.4만 |
|---|
| 2026.03.31 | ₩7,430 | ₩7,500 | ₩7,100 | ₩7,200 | -3.10% | 14.2만 |
|---|
| 2026.03.30 | ₩7,340 | ₩7,500 | ₩7,160 | ₩7,430 | +1.23% | 13.3만 |
|---|
| 2026.03.27 | ₩7,630 | ₩7,750 | ₩7,440 | ₩7,700 | +0.92% | 11.2만 |
|---|
| 2026.03.26 | ₩8,000 | ₩8,020 | ₩7,750 | ₩7,750 | -3.13% | 9.1만 |
|---|
| 2026.03.25 | ₩7,970 | ₩8,100 | ₩7,890 | ₩7,990 | +0.25% | 12.4만 |
|---|
| 2026.03.24 | ₩7,860 | ₩8,010 | ₩7,700 | ₩7,910 | +0.64% | 11.5만 |
|---|
| 2026.03.23 | ₩7,910 | ₩7,980 | ₩7,700 | ₩7,710 | -2.53% | 23.5만 |
|---|
| 2026.03.20 | ₩8,270 | ₩8,430 | ₩8,070 | ₩8,180 | -1.09% | 22.7만 |
|---|
| 2026.03.19 | ₩8,390 | ₩8,390 | ₩8,170 | ₩8,230 | -1.91% | 14.3만 |
|---|
| 2026.03.18 | ₩8,610 | ₩8,760 | ₩8,360 | ₩8,520 | -1.05% | 21.5만 |
|---|
| 2026.03.17 | ₩8,600 | ₩8,730 | ₩8,510 | ₩8,580 | -0.23% | 11만 |
|---|
| 2026.03.16 | ₩8,480 | ₩8,540 | ₩8,320 | ₩8,380 | -1.18% | 9.4만 |
|---|
| 2026.03.13 | ₩8,500 | ₩8,650 | ₩8,200 | ₩8,480 | -0.24% | 15만 |
|---|
| 2026.03.12 | ₩8,710 | ₩8,840 | ₩8,550 | ₩8,610 | -1.15% | 13.7만 |
|---|
| 2026.03.11 | ₩8,900 | ₩9,080 | ₩8,600 | ₩8,720 | -2.02% | 20.9만 |
|---|
| 2026.03.10 | ₩8,760 | ₩8,760 | ₩8,430 | ₩8,630 | -1.48% | 16.4만 |
|---|
| 2026.03.09 | ₩8,580 | ₩8,580 | ₩7,860 | ₩8,230 | -4.08% | 24.9만 |
|---|
| 2026.03.06 | ₩8,500 | ₩8,760 | ₩8,280 | ₩8,740 | +2.82% | 22.5만 |
|---|
| 2026.03.05 | ₩8,180 | ₩8,830 | ₩8,160 | ₩8,680 | +6.11% | 37.4만 |
|---|
| 2026.03.04 | ₩8,700 | ₩9,190 | ₩7,500 | ₩7,650 | -12.07% | 79만 |
|---|
| 2026.03.03 | ₩9,660 | ₩9,800 | ₩9,230 | ₩9,230 | -4.45% | 53.9만 |
|---|
| 2026.02.27 | ₩10,210 | ₩10,230 | ₩9,700 | ₩10,030 | -1.76% | 77.1만 |
|---|
| 2026.02.26 | ₩10,500 | ₩10,750 | ₩10,060 | ₩10,250 | -2.38% | 60.6만 |
|---|
| 2026.02.25 | ₩10,320 | ₩10,890 | ₩10,310 | ₩10,440 | +1.16% | 89.3만 |
|---|
| 2026.02.24 | ₩10,300 | ₩10,300 | ₩9,960 | ₩10,220 | -0.78% | 43.8만 |
|---|
| 2026.02.23 | ₩10,680 | ₩11,010 | ₩10,170 | ₩10,330 | -3.28% | 82.5만 |
|---|
| 2026.02.20 | ₩10,720 | ₩10,780 | ₩10,490 | ₩10,580 | -1.31% | 29.7만 |
|---|
| 2026.02.19 | ₩10,360 | ₩10,770 | ₩10,320 | ₩10,600 | +2.32% | 31.8만 |
|---|
| 2026.02.13 | ₩10,500 | ₩10,570 | ₩10,230 | ₩10,290 | -2.00% | 31만 |
|---|
| 2026.02.12 | ₩10,900 | ₩10,900 | ₩10,610 | ₩10,630 | -2.48% | 26.1만 |
|---|
| 2026.02.11 | ₩10,790 | ₩11,040 | ₩10,590 | ₩10,900 | +1.02% | 34.3만 |
|---|
| 2026.02.10 | ₩10,860 | ₩11,100 | ₩10,660 | ₩10,750 | -1.01% | 41만 |
|---|
| 2026.02.09 | ₩10,400 | ₩10,710 | ₩10,350 | ₩10,630 | +2.21% | 35.2만 |
|---|
| 2026.02.06 | ₩10,040 | ₩10,180 | ₩9,680 | ₩10,180 | +1.39% | 50.1만 |
|---|
| 2026.02.05 | ₩10,840 | ₩11,080 | ₩10,270 | ₩10,330 | -4.70% | 61.5만 |
|---|
| 2026.02.04 | ₩10,440 | ₩11,110 | ₩10,380 | ₩10,800 | +3.45% | 100.6만 |
|---|
| 2026.02.03 | ₩10,600 | ₩10,620 | ₩10,060 | ₩10,440 | -1.51% | 85.2만 |
|---|
| 2026.02.02 | ₩10,600 | ₩11,280 | ₩10,310 | ₩10,360 | -2.26% | 116.6만 |
|---|
| 2026.01.30 | ₩11,080 | ₩11,240 | ₩10,590 | ₩10,620 | -4.15% | 73.9만 |
|---|
| 2026.01.29 | ₩11,070 | ₩11,500 | ₩10,810 | ₩11,090 | +0.18% | 93.1만 |
|---|
| 2026.01.28 | ₩11,090 | ₩11,380 | ₩10,890 | ₩11,060 | -0.27% | 97.5만 |
|---|
| 2026.01.27 | ₩10,750 | ₩11,200 | ₩10,500 | ₩10,870 | +1.12% | 99.2만 |
|---|
| 2026.01.26 | ₩10,650 | ₩11,140 | ₩10,570 | ₩10,760 | +1.03% | 72.3만 |
|---|
| 2026.01.23 | ₩11,290 | ₩11,400 | ₩10,710 | ₩10,770 | -4.61% | 105.5만 |
|---|
| 2026.01.22 | ₩12,110 | ₩12,600 | ₩11,200 | ₩11,300 | -6.69% | 326.2만 |
|---|
| 2026.01.21 | ₩10,310 | ₩12,270 | ₩10,250 | ₩11,680 | +13.29% | 360.8만 |
|---|
| 2026.01.20 | ₩11,530 | ₩11,580 | ₩10,510 | ₩10,720 | -7.03% | 175.9만 |
|---|
| 2026.01.19 | ₩10,330 | ₩12,640 | ₩10,250 | ₩11,410 | +10.45% | 915.5만 |
|---|
| 2026.01.16 | ₩10,480 | ₩10,880 | ₩10,060 | ₩10,140 | -3.24% | 162.3만 |
|---|
| 2026.01.15 | ₩10,630 | ₩10,640 | ₩10,130 | ₩10,380 | -2.35% | 88.4만 |
|---|
| 2026.01.14 | ₩9,860 | ₩10,730 | ₩9,580 | ₩10,550 | +7.00% | 189.9만 |
|---|
| 2026.01.13 | ₩9,530 | ₩9,945 | ₩9,490 | ₩9,750 | +2.31% | 59.2만 |
|---|
| 2026.01.12 | ₩9,950 | ₩10,160 | ₩9,290 | ₩9,400 | -5.53% | 71.3만 |
|---|
| 2026.01.09 | ₩9,320 | ₩9,920 | ₩9,160 | ₩9,880 | +6.01% | 70.2만 |
|---|
| 2026.01.08 | ₩10,070 | ₩10,080 | ₩9,230 | ₩9,230 | -8.34% | 97.5만 |
|---|
| 2026.01.07 | ₩10,060 | ₩10,340 | ₩9,810 | ₩9,970 | -0.89% | 110.9만 |
|---|
| 2026.01.06 | ₩10,180 | ₩10,930 | ₩9,860 | ₩9,970 | -2.06% | 166만 |
|---|
| 2026.01.05 | ₩10,250 | ₩10,250 | ₩9,800 | ₩9,940 | -3.02% | 89.2만 |
|---|
| 2026.01.02 | ₩10,120 | ₩10,450 | ₩9,910 | ₩10,350 | +2.27% | 90.2만 |
|---|
| 2025.12.30 | ₩10,500 | ₩10,510 | ₩10,030 | ₩10,050 | -4.29% | 94.4만 |
|---|
| 2025.12.29 | ₩11,330 | ₩11,340 | ₩10,330 | ₩10,430 | -7.94% | 205.5만 |
|---|
| 2025.12.26 | ₩11,850 | ₩12,400 | ₩11,210 | ₩11,380 | -3.97% | 264.8만 |
|---|
| 2025.12.24 | ₩10,540 | ₩12,050 | ₩10,410 | ₩11,850 | +12.43% | 849.9만 |
|---|
| 2025.12.23 | ₩10,230 | ₩10,750 | ₩9,940 | ₩10,480 | +2.44% | 170.4만 |
|---|
| 2025.12.22 | ₩9,230 | ₩10,150 | ₩9,100 | ₩10,110 | +9.53% | 173만 |
|---|
| 2025.12.19 | ₩9,040 | ₩9,140 | ₩8,750 | ₩9,040 | 0.00% | 33만 |
|---|
| 2025.12.18 | ₩9,000 | ₩9,060 | ₩8,750 | ₩8,910 | -1.00% | 36만 |
|---|
| 2025.12.17 | ₩9,240 | ₩9,480 | ₩8,970 | ₩9,130 | -1.19% | 46.1만 |
|---|
| 2025.12.16 | ₩9,460 | ₩9,500 | ₩9,060 | ₩9,110 | -3.70% | 39만 |
|---|
| 2025.12.15 | ₩9,260 | ₩9,540 | ₩9,100 | ₩9,440 | +1.94% | 45.9만 |
|---|
| 2025.12.12 | ₩9,350 | ₩9,570 | ₩9,250 | ₩9,340 | -0.11% | 46.2만 |
|---|
| 2025.12.11 | ₩9,640 | ₩9,650 | ₩9,340 | ₩9,370 | -2.80% | 57.7만 |
|---|
| 2025.12.10 | ₩9,570 | ₩9,640 | ₩9,360 | ₩9,490 | -0.84% | 68.3만 |
|---|
| 2025.12.09 | ₩10,170 | ₩10,170 | ₩9,570 | ₩9,630 | -5.31% | 103.3만 |
|---|
| 2025.12.08 | ₩10,620 | ₩10,630 | ₩9,890 | ₩10,170 | -4.24% | 166.4만 |
|---|
| 2025.12.05 | ₩10,200 | ₩11,130 | ₩9,910 | ₩10,410 | +2.06% | 608.9만 |
|---|
| 2025.12.04 | ₩9,300 | ₩10,450 | ₩9,200 | ₩10,060 | +8.17% | 734.3만 |
|---|
| 2025.12.03 | ₩9,130 | ₩9,300 | ₩9,020 | ₩9,130 | 0.00% | 89.6만 |
|---|
| 2025.12.02 | ₩8,640 | ₩9,300 | ₩8,630 | ₩9,080 | +5.09% | 176.8만 |
|---|
| 2025.12.01 | ₩8,700 | ₩8,800 | ₩8,500 | ₩8,500 | -2.30% | 74.4만 |
|---|
| 2025.11.28 | ₩8,360 | ₩8,740 | ₩8,320 | ₩8,600 | +2.87% | 85.8만 |
|---|
| 2025.11.27 | ₩8,150 | ₩8,440 | ₩8,060 | ₩8,300 | +1.84% | 49.2만 |
|---|
| 2025.11.26 | ₩8,120 | ₩8,300 | ₩8,030 | ₩8,110 | -0.12% | 23.7만 |
|---|
| 2025.11.25 | ₩8,260 | ₩8,370 | ₩8,040 | ₩8,110 | -1.82% | 31.4만 |
|---|
| 2025.11.24 | ₩8,100 | ₩8,530 | ₩7,950 | ₩8,200 | +1.23% | 69만 |
|---|
| 2025.11.21 | ₩7,990 | ₩8,380 | ₩7,950 | ₩8,020 | +0.38% | 40.4만 |
|---|
| 2025.11.20 | ₩8,170 | ₩8,430 | ₩8,080 | ₩8,260 | +1.10% | 43.5만 |
|---|
| 2025.11.19 | ₩8,310 | ₩8,480 | ₩7,960 | ₩8,080 | -2.77% | 51.6만 |
|---|
| 2025.11.18 | ₩8,730 | ₩8,830 | ₩8,100 | ₩8,110 | -7.10% | 100.1만 |
|---|
| 2025.11.17 | ₩8,470 | ₩9,630 | ₩7,880 | ₩8,940 | +5.55% | 474.1만 |
|---|
| 2025.11.14 | ₩7,830 | ₩8,230 | ₩7,770 | ₩8,220 | +4.98% | 53.9만 |
|---|
| 2025.11.13 | ₩8,790 | ₩8,810 | ₩8,030 | ₩8,070 | -8.19% | 97.5만 |
|---|
| 2025.11.12 | ₩8,400 | ₩9,180 | ₩8,200 | ₩8,620 | +2.62% | 146.8만 |
|---|
| 2025.11.11 | ₩8,660 | ₩8,820 | ₩8,220 | ₩8,340 | -3.70% | 103.9만 |
|---|
| 2025.11.10 | ₩9,220 | ₩9,300 | ₩8,660 | ₩8,700 | -5.64% | 94만 |
|---|
| 2025.11.07 | ₩9,050 | ₩9,720 | ₩9,010 | ₩9,160 | +1.22% | 121.9만 |
|---|
| 2025.11.06 | ₩9,730 | ₩10,370 | ₩9,300 | ₩9,530 | -2.06% | 403.2만 |
|---|
| 2025.11.05 | ₩8,210 | ₩9,220 | ₩7,600 | ₩9,200 | +12.06% | 326.9만 |
|---|
| 2025.11.04 | ₩8,700 | ₩8,700 | ₩8,250 | ₩8,420 | -3.22% | 97.2만 |
|---|
| 2025.11.03 | ₩8,350 | ₩8,930 | ₩8,270 | ₩8,800 | +5.39% | 203.4만 |
|---|
| 2025.10.31 | ₩8,050 | ₩8,820 | ₩7,890 | ₩8,240 | +2.36% | 342.9만 |
|---|
| 2025.10.30 | ₩8,190 | ₩8,560 | ₩7,570 | ₩7,890 | -3.66% | 367.4만 |
|---|
| 2025.10.29 | ₩8,070 | ₩8,090 | ₩7,610 | ₩7,740 | -4.09% | 73.1만 |
|---|
| 2025.10.28 | ₩8,060 | ₩8,280 | ₩7,740 | ₩8,050 | -0.12% | 115.5만 |
|---|
| 2025.10.27 | ₩8,360 | ₩8,580 | ₩8,100 | ₩8,150 | -2.51% | 113.7만 |
|---|
| 2025.10.24 | ₩8,740 | ₩8,960 | ₩8,210 | ₩8,300 | -5.03% | 162.7만 |
|---|
| 2025.10.23 | ₩8,760 | ₩8,980 | ₩8,650 | ₩8,840 | +0.91% | 141만 |
|---|
| 2025.10.22 | ₩8,820 | ₩9,300 | ₩8,520 | ₩8,940 | +1.36% | 514.6만 |
|---|
| 2025.10.21 | ₩8,280 | ₩9,200 | ₩8,200 | ₩8,790 | +6.16% | 1176.2만 |
|---|
| 2025.10.20 | ₩5,820 | ₩7,500 | ₩5,680 | ₩7,500 | +28.87% | 280.4만 |
|---|
| 2025.10.17 | ₩5,790 | ₩5,930 | ₩5,680 | ₩5,770 | -0.35% | 14.4만 |
|---|
| 2025.10.16 | ₩5,910 | ₩6,100 | ₩5,680 | ₩5,730 | -3.05% | 38.8만 |
|---|
| 2025.10.15 | ₩5,630 | ₩5,720 | ₩5,590 | ₩5,650 | +0.36% | 14.3만 |
|---|
| 2025.10.14 | ₩5,860 | ₩5,900 | ₩5,630 | ₩5,660 | -3.41% | 35.1만 |
|---|
| 2025.10.13 | ₩5,750 | ₩5,900 | ₩5,570 | ₩5,850 | +1.74% | 9.9만 |
|---|