시장 데이터를 불러오는 중
전체 종목
서울평가정보 과거 주가
서울평가정보 · 036120.KQ · KOSDAQ
주요 제품·사업: 신용조회,채권추심,신용조사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
서울평가정보 · 036120.KQ · KOSDAQ
주요 제품·사업: 신용조회,채권추심,신용조사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,497 | ₩1,518 | ₩1,464 | ₩1,465 | -2.14% | 2.7만 |
| 2026.10.08 | ₩1,519 | ₩1,530 | ₩1,464 | ₩1,500 | -1.25% | 18.8만 |
| 2026.10.07 | ₩1,550 | ₩1,551 | ₩1,522 | ₩1,530 | -1.29% | 5.8만 |
| 2026.10.06 | ₩1,548 | ₩1,557 | ₩1,540 | ₩1,547 | -0.06% | 2.7만 |
| 2026.10.02 | ₩1,608 | ₩1,630 | ₩1,539 | ₩1,550 | -3.61% | 11.8만 |
| 2026.10.01 | ₩1,664 | ₩1,664 | ₩1,517 | ₩1,600 | -3.85% | 13.4만 |
| 2026.09.30 | ₩1,661 | ₩1,672 | ₩1,648 | ₩1,648 | -0.78% | 11.1만 |
| 2026.09.29 | ₩1,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,650 |
| ₩1,653 |
| -0.48% |
| 2.4만 |
| 2026.09.28 | ₩1,636 | ₩1,661 | ₩1,622 | ₩1,661 | +1.53% | 7만 |
|---|
| 2026.09.23 | ₩1,655 | ₩1,655 | ₩1,623 | ₩1,635 | -1.21% | 2.9만 |
|---|
| 2026.09.22 | ₩1,620 | ₩1,654 | ₩1,620 | ₩1,651 | +1.91% | 7.1만 |
|---|
| 2026.09.21 | ₩1,673 | ₩1,673 | ₩1,619 | ₩1,625 | -2.87% | 6.6만 |
|---|
| 2026.09.18 | ₩1,680 | ₩1,684 | ₩1,639 | ₩1,675 | -0.30% | 4.7만 |
|---|
| 2026.09.17 | ₩1,679 | ₩1,688 | ₩1,658 | ₩1,681 | +0.12% | 3.7만 |
|---|
| 2026.09.16 | ₩1,660 | ₩1,679 | ₩1,642 | ₩1,679 | +1.14% | 2.5만 |
|---|
| 2026.09.15 | ₩1,658 | ₩1,658 | ₩1,635 | ₩1,658 | 0.00% | 3.9만 |
|---|
| 2026.09.14 | ₩1,685 | ₩1,685 | ₩1,640 | ₩1,651 | -2.02% | 4.3만 |
|---|
| 2026.09.11 | ₩1,689 | ₩1,692 | ₩1,655 | ₩1,685 | -0.24% | 4.2만 |
|---|
| 2026.09.10 | ₩1,683 | ₩1,690 | ₩1,658 | ₩1,689 | +0.36% | 5.2만 |
|---|
| 2026.09.09 | ₩1,708 | ₩1,714 | ₩1,682 | ₩1,682 | -1.52% | 5.3만 |
|---|
| 2026.09.08 | ₩1,709 | ₩1,724 | ₩1,688 | ₩1,708 | -0.06% | 6.8만 |
|---|
| 2026.09.07 | ₩1,690 | ₩1,711 | ₩1,669 | ₩1,708 | +1.07% | 9.8만 |
|---|
| 2026.09.04 | ₩1,684 | ₩1,690 | ₩1,661 | ₩1,690 | +0.36% | 4.5만 |
|---|
| 2026.09.03 | ₩1,641 | ₩1,690 | ₩1,637 | ₩1,685 | +2.68% | 11.2만 |
|---|
| 2026.09.02 | ₩1,624 | ₩1,664 | ₩1,611 | ₩1,641 | +1.05% | 18.5만 |
|---|
| 2026.09.01 | ₩1,592 | ₩1,627 | ₩1,588 | ₩1,624 | +2.01% | 9.9만 |
|---|
| 2026.08.31 | ₩1,618 | ₩1,618 | ₩1,574 | ₩1,592 | -1.61% | 8.2만 |
|---|
| 2026.08.28 | ₩1,575 | ₩1,586 | ₩1,566 | ₩1,586 | +0.70% | 2.8만 |
|---|
| 2026.08.27 | ₩1,580 | ₩1,589 | ₩1,562 | ₩1,578 | -0.13% | 4.2만 |
|---|
| 2026.08.26 | ₩1,600 | ₩1,600 | ₩1,533 | ₩1,580 | -1.25% | 20만 |
|---|
| 2026.08.25 | ₩1,572 | ₩1,592 | ₩1,564 | ₩1,590 | +1.15% | 6.6만 |
|---|
| 2026.08.24 | ₩1,570 | ₩1,579 | ₩1,551 | ₩1,572 | +0.13% | 3.1만 |
|---|
| 2026.08.21 | ₩1,580 | ₩1,580 | ₩1,550 | ₩1,570 | -0.63% | 8만 |
|---|
| 2026.08.20 | ₩1,640 | ₩1,641 | ₩1,571 | ₩1,583 | -3.48% | 11.9만 |
|---|
| 2026.08.19 | ₩1,655 | ₩1,655 | ₩1,601 | ₩1,653 | -0.12% | 6만 |
|---|
| 2026.08.18 | ₩1,680 | ₩1,680 | ₩1,625 | ₩1,655 | -1.49% | 12.1만 |
|---|
| 2026.08.14 | ₩1,621 | ₩1,648 | ₩1,606 | ₩1,646 | +1.54% | 9.7만 |
|---|
| 2026.08.13 | ₩1,639 | ₩1,659 | ₩1,600 | ₩1,621 | -1.10% | 9.2만 |
|---|
| 2026.08.12 | ₩1,627 | ₩1,638 | ₩1,613 | ₩1,638 | +0.68% | 10.6만 |
|---|
| 2026.08.11 | ₩1,590 | ₩1,645 | ₩1,590 | ₩1,619 | +1.82% | 12.7만 |
|---|
| 2026.08.10 | ₩1,581 | ₩1,603 | ₩1,572 | ₩1,603 | +1.39% | 2.5만 |
|---|
| 2026.08.07 | ₩1,561 | ₩1,595 | ₩1,559 | ₩1,573 | +0.77% | 7.8만 |
|---|
| 2026.08.06 | ₩1,556 | ₩1,580 | ₩1,544 | ₩1,560 | +0.26% | 3.8만 |
|---|
| 2026.08.05 | ₩1,564 | ₩1,564 | ₩1,522 | ₩1,547 | -1.09% | 6.9만 |
|---|
| 2026.08.04 | ₩1,478 | ₩1,533 | ₩1,478 | ₩1,522 | +2.98% | 5만 |
|---|
| 2026.08.03 | ₩1,487 | ₩1,487 | ₩1,467 | ₩1,477 | -0.67% | 4.5만 |
|---|
| 2026.07.31 | ₩1,490 | ₩1,490 | ₩1,400 | ₩1,465 | -1.68% | 14.1만 |
|---|
| 2026.07.30 | ₩1,540 | ₩1,540 | ₩1,453 | ₩1,468 | -4.68% | 15.6만 |
|---|
| 2026.07.29 | ₩1,525 | ₩1,570 | ₩1,473 | ₩1,475 | -3.28% | 39.3만 |
|---|
| 2026.07.28 | ₩1,628 | ₩1,659 | ₩1,530 | ₩1,537 | -5.59% | 43.7만 |
|---|
| 2026.07.27 | ₩1,587 | ₩1,665 | ₩1,580 | ₩1,601 | +0.88% | 65.6만 |
|---|
| 2026.07.24 | ₩1,576 | ₩1,840 | ₩1,564 | ₩1,593 | +1.08% | 342.7만 |
|---|
| 2026.07.23 | ₩1,580 | ₩1,586 | ₩1,560 | ₩1,573 | -0.44% | 5.9만 |
|---|
| 2026.07.22 | ₩1,639 | ₩1,640 | ₩1,569 | ₩1,571 | -4.15% | 9.1만 |
|---|
| 2026.07.21 | ₩1,587 | ₩1,634 | ₩1,587 | ₩1,624 | +2.33% | 9.5만 |
|---|
| 2026.07.20 | ₩1,625 | ₩1,665 | ₩1,624 | ₩1,634 | +0.55% | 11.6만 |
|---|
| 2026.07.16 | ₩1,588 | ₩1,657 | ₩1,588 | ₩1,642 | +3.40% | 10.3만 |
|---|
| 2026.07.15 | ₩1,581 | ₩1,643 | ₩1,569 | ₩1,637 | +3.54% | 17만 |
|---|
| 2026.07.14 | ₩1,536 | ₩1,594 | ₩1,536 | ₩1,580 | +2.86% | 8.2만 |
|---|
| 2026.07.13 | ₩1,611 | ₩1,630 | ₩1,550 | ₩1,581 | -1.86% | 8.7만 |
|---|
| 2026.07.10 | ₩1,563 | ₩1,620 | ₩1,560 | ₩1,615 | +3.33% | 5.8만 |
|---|
| 2026.07.09 | ₩1,541 | ₩1,594 | ₩1,530 | ₩1,563 | +1.43% | 7.1만 |
|---|
| 2026.07.08 | ₩1,555 | ₩1,560 | ₩1,527 | ₩1,548 | -0.45% | 5만 |
|---|
| 2026.07.07 | ₩1,545 | ₩1,564 | ₩1,538 | ₩1,552 | +0.45% | 2.9만 |
|---|
| 2026.07.06 | ₩1,549 | ₩1,572 | ₩1,539 | ₩1,545 | -0.26% | 9만 |
|---|
| 2026.07.03 | ₩1,515 | ₩1,550 | ₩1,506 | ₩1,549 | +2.24% | 6.5만 |
|---|
| 2026.07.02 | ₩1,511 | ₩1,544 | ₩1,511 | ₩1,520 | +0.60% | 5.3만 |
|---|
| 2026.07.01 | ₩1,515 | ₩1,543 | ₩1,502 | ₩1,533 | +1.19% | 2.9만 |
|---|
| 2026.06.30 | ₩1,550 | ₩1,619 | ₩1,506 | ₩1,506 | -2.84% | 13.8만 |
|---|
| 2026.06.29 | ₩1,510 | ₩1,562 | ₩1,492 | ₩1,562 | +3.44% | 13.6만 |
|---|
| 2026.06.26 | ₩1,532 | ₩1,532 | ₩1,470 | ₩1,492 | -2.61% | 20.4만 |
|---|
| 2026.06.25 | ₩1,478 | ₩1,515 | ₩1,471 | ₩1,488 | +0.68% | 16.4만 |
|---|
| 2026.06.24 | ₩1,502 | ₩1,504 | ₩1,469 | ₩1,482 | -1.33% | 17.2만 |
|---|
| 2026.06.23 | ₩1,638 | ₩1,638 | ₩1,490 | ₩1,502 | -8.30% | 17.4만 |
|---|
| 2026.06.22 | ₩1,600 | ₩1,600 | ₩1,543 | ₩1,558 | -2.63% | 18.7만 |
|---|
| 2026.06.19 | ₩1,663 | ₩1,663 | ₩1,557 | ₩1,557 | -6.37% | 16.7만 |
|---|
| 2026.06.18 | ₩1,651 | ₩1,665 | ₩1,643 | ₩1,644 | -0.42% | 13.7만 |
|---|
| 2026.06.17 | ₩1,728 | ₩1,728 | ₩1,665 | ₩1,665 | -3.65% | 25.2만 |
|---|
| 2026.06.16 | ₩1,748 | ₩1,749 | ₩1,695 | ₩1,727 | -1.20% | 17.3만 |
|---|
| 2026.06.15 | ₩1,688 | ₩1,730 | ₩1,659 | ₩1,730 | +2.49% | 12.2만 |
|---|
| 2026.06.12 | ₩1,654 | ₩1,701 | ₩1,650 | ₩1,688 | +2.06% | 15.9만 |
|---|
| 2026.06.11 | ₩1,680 | ₩1,684 | ₩1,607 | ₩1,654 | -1.55% | 28.7만 |
|---|
| 2026.06.10 | ₩1,569 | ₩1,745 | ₩1,543 | ₩1,684 | +7.33% | 1.2천 |
|---|
| 2026.06.09 | ₩1,506 | ₩1,600 | ₩1,501 | ₩1,570 | +4.25% | 24.2만 |
|---|
| 2026.06.08 | ₩1,578 | ₩1,590 | ₩1,525 | ₩1,525 | -3.36% | 27.1만 |
|---|
| 2026.06.05 | ₩1,635 | ₩1,635 | ₩1,578 | ₩1,593 | -2.57% | 19.2만 |
|---|
| 2026.06.04 | ₩1,631 | ₩1,633 | ₩1,552 | ₩1,620 | -0.67% | 17.6만 |
|---|
| 2026.06.02 | ₩1,618 | ₩1,631 | ₩1,533 | ₩1,631 | +0.80% | 15.1만 |
|---|
| 2026.06.01 | ₩1,691 | ₩1,701 | ₩1,595 | ₩1,623 | -4.02% | 27.1만 |
|---|
| 2026.05.29 | ₩1,768 | ₩1,768 | ₩1,678 | ₩1,706 | -3.51% | 11.6만 |
|---|
| 2026.05.28 | ₩1,718 | ₩1,721 | ₩1,686 | ₩1,716 | -0.12% | 18.3만 |
|---|
| 2026.05.27 | ₩1,775 | ₩1,775 | ₩1,701 | ₩1,712 | -3.55% | 17.3만 |
|---|
| 2026.05.26 | ₩1,830 | ₩1,834 | ₩1,732 | ₩1,760 | -3.83% | 32.8만 |
|---|
| 2026.05.22 | ₩1,791 | ₩1,836 | ₩1,791 | ₩1,811 | +1.12% | 9.7만 |
|---|
| 2026.05.21 | ₩1,794 | ₩1,848 | ₩1,772 | ₩1,782 | -0.67% | 17.3만 |
|---|
| 2026.05.20 | ₩1,860 | ₩1,860 | ₩1,795 | ₩1,797 | -3.39% | 13.1만 |
|---|
| 2026.05.19 | ₩1,890 | ₩1,900 | ₩1,820 | ₩1,837 | -2.80% | 19.4만 |
|---|
| 2026.05.18 | ₩1,935 | ₩1,945 | ₩1,880 | ₩1,884 | -2.64% | 10.7만 |
|---|
| 2026.05.15 | ₩1,900 | ₩1,952 | ₩1,872 | ₩1,933 | +1.74% | 15.7만 |
|---|
| 2026.05.14 | ₩1,920 | ₩1,935 | ₩1,859 | ₩1,895 | -1.30% | 6.1만 |
|---|
| 2026.05.13 | ₩1,879 | ₩1,935 | ₩1,863 | ₩1,907 | +1.49% | 8.4만 |
|---|
| 2026.05.12 | ₩1,887 | ₩1,966 | ₩1,865 | ₩1,883 | -0.21% | 20.6만 |
|---|
| 2026.05.11 | ₩1,892 | ₩1,900 | ₩1,853 | ₩1,853 | -2.06% | 17.8만 |
|---|
| 2026.05.08 | ₩1,902 | ₩1,911 | ₩1,891 | ₩1,892 | -0.53% | 13.2만 |
|---|
| 2026.05.07 | ₩1,915 | ₩1,925 | ₩1,897 | ₩1,917 | +0.10% | 7.9만 |
|---|
| 2026.05.06 | ₩1,960 | ₩1,971 | ₩1,911 | ₩1,915 | -2.30% | 21.8만 |
|---|
| 2026.05.04 | ₩1,999 | ₩1,999 | ₩1,938 | ₩1,969 | -1.50% | 20.8만 |
|---|
| 2026.04.30 | ₩1,948 | ₩2,000 | ₩1,941 | ₩1,966 | +0.92% | 13.3만 |
|---|
| 2026.04.29 | ₩1,934 | ₩1,985 | ₩1,934 | ₩1,948 | +0.72% | 15.2만 |
|---|
| 2026.04.28 | ₩1,966 | ₩1,992 | ₩1,940 | ₩1,971 | +0.25% | 14.2만 |
|---|
| 2026.04.27 | ₩2,020 | ₩2,030 | ₩1,879 | ₩1,978 | -2.08% | 32.9만 |
|---|
| 2026.04.24 | ₩2,040 | ₩2,050 | ₩2,015 | ₩2,030 | -0.49% | 7.8만 |
|---|
| 2026.04.23 | ₩2,045 | ₩2,045 | ₩2,000 | ₩2,035 | -0.49% | 9.5만 |
|---|
| 2026.04.22 | ₩2,055 | ₩2,070 | ₩2,010 | ₩2,045 | -0.49% | 8.7만 |
|---|
| 2026.04.21 | ₩2,065 | ₩2,075 | ₩2,025 | ₩2,045 | -0.97% | 5.9만 |
|---|
| 2026.04.20 | ₩2,130 | ₩2,130 | ₩2,060 | ₩2,065 | -3.05% | 4만 |
|---|
| 2026.04.17 | ₩2,120 | ₩2,120 | ₩2,080 | ₩2,090 | -1.42% | 4만 |
|---|
| 2026.04.16 | ₩2,065 | ₩2,115 | ₩2,040 | ₩2,095 | +1.45% | 15.7만 |
|---|
| 2026.04.15 | ₩2,060 | ₩2,060 | ₩2,025 | ₩2,040 | -0.97% | 4.6만 |
|---|
| 2026.04.14 | ₩2,005 | ₩2,050 | ₩2,005 | ₩2,040 | +1.75% | 6.8만 |
|---|
| 2026.04.13 | ₩1,993 | ₩2,020 | ₩1,965 | ₩2,005 | +0.60% | 6.6만 |
|---|
| 2026.04.10 | ₩1,948 | ₩1,997 | ₩1,937 | ₩1,997 | +2.52% | 7.5만 |
|---|
| 2026.04.09 | ₩1,978 | ₩1,985 | ₩1,935 | ₩1,939 | -1.97% | 5.3만 |
|---|
| 2026.04.08 | ₩1,930 | ₩1,988 | ₩1,927 | ₩1,980 | +2.59% | 7.9만 |
|---|
| 2026.04.07 | ₩2,000 | ₩2,000 | ₩1,918 | ₩1,927 | -3.65% | 26.7만 |
|---|
| 2026.04.06 | ₩2,015 | ₩2,015 | ₩1,962 | ₩1,978 | -1.84% | 8.1만 |
|---|
| 2026.04.03 | ₩2,015 | ₩2,025 | ₩1,975 | ₩1,985 | -1.49% | 10.5만 |
|---|
| 2026.04.02 | ₩2,070 | ₩2,085 | ₩1,992 | ₩1,997 | -3.53% | 16.1만 |
|---|
| 2026.04.01 | ₩2,080 | ₩2,080 | ₩2,005 | ₩2,065 | -0.72% | 19.6만 |
|---|
| 2026.03.31 | ₩2,095 | ₩2,095 | ₩2,010 | ₩2,035 | -2.86% | 17.3만 |
|---|
| 2026.03.30 | ₩2,130 | ₩2,135 | ₩2,045 | ₩2,095 | -1.64% | 24.2만 |
|---|
| 2026.03.27 | ₩2,165 | ₩2,165 | ₩2,125 | ₩2,135 | -1.39% | 9.4만 |
|---|
| 2026.03.26 | ₩2,185 | ₩2,195 | ₩2,135 | ₩2,165 | -0.92% | 13.5만 |
|---|
| 2026.03.25 | ₩2,145 | ₩2,190 | ₩2,135 | ₩2,180 | +1.63% | 9.1만 |
|---|
| 2026.03.24 | ₩2,145 | ₩2,180 | ₩2,110 | ₩2,140 | -0.23% | 15.9만 |
|---|
| 2026.03.23 | ₩2,185 | ₩2,185 | ₩2,120 | ₩2,145 | -1.83% | 18.8만 |
|---|
| 2026.03.20 | ₩2,085 | ₩2,200 | ₩2,085 | ₩2,180 | +4.56% | 26.4만 |
|---|
| 2026.03.19 | ₩2,080 | ₩2,145 | ₩2,060 | ₩2,100 | +0.96% | 20.7만 |
|---|
| 2026.03.18 | ₩2,150 | ₩2,165 | ₩2,060 | ₩2,075 | -3.49% | 24.1만 |
|---|
| 2026.03.17 | ₩2,215 | ₩2,215 | ₩2,125 | ₩2,130 | -3.84% | 21.6만 |
|---|
| 2026.03.16 | ₩2,180 | ₩2,215 | ₩2,170 | ₩2,190 | +0.46% | 14.7만 |
|---|
| 2026.03.13 | ₩2,175 | ₩2,225 | ₩2,150 | ₩2,175 | 0.00% | 18.4만 |
|---|
| 2026.03.12 | ₩2,160 | ₩2,185 | ₩2,140 | ₩2,180 | +0.93% | 9.4만 |
|---|
| 2026.03.11 | ₩2,170 | ₩2,180 | ₩2,095 | ₩2,145 | -1.15% | 22.8만 |
|---|
| 2026.03.10 | ₩2,160 | ₩2,190 | ₩2,140 | ₩2,170 | +0.46% | 17.6만 |
|---|
| 2026.03.09 | ₩2,115 | ₩2,210 | ₩2,110 | ₩2,160 | +2.13% | 30.7만 |
|---|
| 2026.03.06 | ₩2,130 | ₩2,197 | ₩2,110 | ₩2,155 | +1.17% | 34.6만 |
|---|
| 2026.03.05 | ₩2,005 | ₩2,150 | ₩2,005 | ₩2,130 | +6.23% | 35.8만 |
|---|
| 2026.03.04 | ₩2,090 | ₩2,110 | ₩1,981 | ₩2,020 | -3.35% | 47.8만 |
|---|
| 2026.03.03 | ₩2,065 | ₩2,145 | ₩1,999 | ₩2,090 | +1.21% | 39.5만 |
|---|
| 2026.02.27 | ₩2,125 | ₩2,150 | ₩2,045 | ₩2,080 | -2.12% | 17.7만 |
|---|
| 2026.02.26 | ₩2,210 | ₩2,210 | ₩2,095 | ₩2,095 | -5.20% | 23.3만 |
|---|
| 2026.02.25 | ₩2,135 | ₩2,190 | ₩2,110 | ₩2,160 | +1.17% | 41.1만 |
|---|
| 2026.02.24 | ₩2,140 | ₩2,330 | ₩2,100 | ₩2,140 | 0.00% | 258.6만 |
|---|
| 2026.02.23 | ₩2,150 | ₩2,155 | ₩2,100 | ₩2,115 | -1.63% | 32.6만 |
|---|
| 2026.02.20 | ₩2,125 | ₩2,190 | ₩2,080 | ₩2,140 | +0.71% | 83.4만 |
|---|
| 2026.02.19 | ₩1,980 | ₩2,530 | ₩1,970 | ₩2,100 | +6.06% | 501.7만 |
|---|
| 2026.02.13 | ₩1,998 | ₩2,055 | ₩1,998 | ₩2,000 | +0.10% | 19.2만 |
|---|
| 2026.02.12 | ₩1,994 | ₩2,005 | ₩1,984 | ₩1,998 | +0.20% | 12.5만 |
|---|
| 2026.02.11 | ₩1,986 | ₩1,993 | ₩1,970 | ₩1,993 | +0.35% | 9.4만 |
|---|
| 2026.02.10 | ₩1,960 | ₩1,990 | ₩1,948 | ₩1,979 | +0.97% | 15.9만 |
|---|
| 2026.02.09 | ₩1,970 | ₩1,970 | ₩1,931 | ₩1,960 | -0.51% | 24.8만 |
|---|
| 2026.02.06 | ₩1,922 | ₩2,095 | ₩1,922 | ₩1,950 | +1.46% | 112만 |
|---|
| 2026.02.05 | ₩1,940 | ₩1,954 | ₩1,921 | ₩1,926 | -0.72% | 17.6만 |
|---|
| 2026.02.04 | ₩1,933 | ₩1,938 | ₩1,920 | ₩1,936 | +0.16% | 4.2만 |
|---|
| 2026.02.03 | ₩1,930 | ₩1,943 | ₩1,904 | ₩1,933 | +0.16% | 13.9만 |
|---|
| 2026.02.02 | ₩1,929 | ₩1,950 | ₩1,877 | ₩1,931 | +0.10% | 29.9만 |
|---|
| 2026.01.30 | ₩1,960 | ₩1,960 | ₩1,911 | ₩1,918 | -2.14% | 16.1만 |
|---|
| 2026.01.29 | ₩1,994 | ₩1,994 | ₩1,943 | ₩1,951 | -2.16% | 18.9만 |
|---|
| 2026.01.28 | ₩2,035 | ₩2,035 | ₩1,969 | ₩1,977 | -2.85% | 25.2만 |
|---|
| 2026.01.27 | ₩2,030 | ₩2,035 | ₩2,000 | ₩2,035 | +0.25% | 5.1만 |
|---|
| 2026.01.26 | ₩2,005 | ₩2,040 | ₩1,993 | ₩2,025 | +1.00% | 8.4만 |
|---|
| 2026.01.23 | ₩1,973 | ₩2,045 | ₩1,973 | ₩1,992 | +0.96% | 15.4만 |
|---|
| 2026.01.22 | ₩1,973 | ₩1,999 | ₩1,953 | ₩1,972 | -0.05% | 9.7만 |
|---|
| 2026.01.21 | ₩2,005 | ₩2,060 | ₩1,976 | ₩1,984 | -1.05% | 16.9만 |
|---|
| 2026.01.20 | ₩1,936 | ₩2,005 | ₩1,900 | ₩2,005 | +3.56% | 19.6만 |
|---|
| 2026.01.19 | ₩1,957 | ₩1,957 | ₩1,932 | ₩1,940 | -0.87% | 6.7만 |
|---|
| 2026.01.16 | ₩1,942 | ₩1,970 | ₩1,940 | ₩1,962 | +1.03% | 4.8만 |
|---|
| 2026.01.15 | ₩1,936 | ₩1,945 | ₩1,930 | ₩1,942 | +0.31% | 7.7만 |
|---|
| 2026.01.14 | ₩1,980 | ₩1,980 | ₩1,937 | ₩1,951 | -1.46% | 4.6만 |
|---|
| 2026.01.13 | ₩1,965 | ₩1,999 | ₩1,950 | ₩1,950 | -0.76% | 9.5만 |
|---|
| 2026.01.12 | ₩1,979 | ₩2,000 | ₩1,972 | ₩1,980 | +0.05% | 2.4만 |
|---|
| 2026.01.09 | ₩1,976 | ₩1,999 | ₩1,957 | ₩1,985 | +0.46% | 9.3만 |
|---|
| 2026.01.08 | ₩2,010 | ₩2,015 | ₩1,976 | ₩1,985 | -1.24% | 8.3만 |
|---|
| 2026.01.07 | ₩2,020 | ₩2,030 | ₩1,995 | ₩2,005 | -0.74% | 8만 |
|---|
| 2026.01.06 | ₩2,050 | ₩2,050 | ₩2,010 | ₩2,020 | -1.46% | 6.6만 |
|---|
| 2026.01.05 | ₩2,060 | ₩2,070 | ₩2,035 | ₩2,040 | -0.97% | 5.8만 |
|---|
| 2026.01.02 | ₩2,040 | ₩2,080 | ₩2,040 | ₩2,060 | +0.98% | 4.3만 |
|---|
| 2025.12.30 | ₩2,085 | ₩2,090 | ₩2,065 | ₩2,065 | -0.96% | 4.3만 |
|---|
| 2025.12.29 | ₩2,150 | ₩2,150 | ₩2,070 | ₩2,085 | -3.02% | 10.9만 |
|---|
| 2025.12.26 | ₩2,155 | ₩2,170 | ₩2,140 | ₩2,150 | -0.23% | 3.8만 |
|---|
| 2025.12.24 | ₩2,180 | ₩2,180 | ₩2,155 | ₩2,155 | -1.15% | 7만 |
|---|
| 2025.12.23 | ₩2,190 | ₩2,190 | ₩2,145 | ₩2,180 | -0.46% | 7.6만 |
|---|
| 2025.12.22 | ₩2,210 | ₩2,210 | ₩2,165 | ₩2,180 | -1.36% | 5.5만 |
|---|
| 2025.12.19 | ₩2,195 | ₩2,235 | ₩2,180 | ₩2,210 | +0.68% | 10.3만 |
|---|
| 2025.12.18 | ₩2,200 | ₩2,245 | ₩2,165 | ₩2,220 | +0.91% | 21.4만 |
|---|
| 2025.12.17 | ₩2,200 | ₩2,210 | ₩2,140 | ₩2,195 | -0.23% | 16.3만 |
|---|
| 2025.12.16 | ₩2,150 | ₩2,215 | ₩2,135 | ₩2,200 | +2.33% | 16.6만 |
|---|
| 2025.12.15 | ₩2,120 | ₩2,155 | ₩2,120 | ₩2,150 | +1.42% | 2.7만 |
|---|
| 2025.12.12 | ₩2,130 | ₩2,150 | ₩2,120 | ₩2,150 | +0.94% | 5만 |
|---|
| 2025.12.11 | ₩2,155 | ₩2,155 | ₩2,105 | ₩2,130 | -1.16% | 4.2만 |
|---|
| 2025.12.10 | ₩2,100 | ₩2,155 | ₩2,070 | ₩2,130 | +1.43% | 7.3만 |
|---|
| 2025.12.09 | ₩2,085 | ₩2,100 | ₩2,070 | ₩2,080 | -0.24% | 2.3만 |
|---|
| 2025.12.08 | ₩2,100 | ₩2,100 | ₩2,065 | ₩2,090 | -0.48% | 4.5만 |
|---|
| 2025.12.05 | ₩2,110 | ₩2,110 | ₩2,070 | ₩2,085 | -1.18% | 2.8만 |
|---|
| 2025.12.04 | ₩2,120 | ₩2,120 | ₩2,065 | ₩2,100 | -0.94% | 4.9만 |
|---|
| 2025.12.03 | ₩2,120 | ₩2,120 | ₩2,085 | ₩2,110 | -0.47% | 2.6만 |
|---|
| 2025.12.02 | ₩2,080 | ₩2,115 | ₩2,080 | ₩2,085 | +0.24% | 2.9만 |
|---|
| 2025.12.01 | ₩2,090 | ₩2,125 | ₩2,090 | ₩2,100 | +0.48% | 4.8만 |
|---|
| 2025.11.28 | ₩2,085 | ₩2,150 | ₩2,080 | ₩2,100 | +0.72% | 3만 |
|---|
| 2025.11.27 | ₩2,075 | ₩2,100 | ₩2,065 | ₩2,085 | +0.48% | 3.3만 |
|---|
| 2025.11.26 | ₩2,055 | ₩2,070 | ₩2,030 | ₩2,070 | +0.73% | 2.5만 |
|---|
| 2025.11.25 | ₩2,050 | ₩2,080 | ₩2,025 | ₩2,050 | 0.00% | 5.5만 |
|---|
| 2025.11.24 | ₩2,085 | ₩2,090 | ₩2,040 | ₩2,050 | -1.68% | 5.9만 |
|---|
| 2025.11.21 | ₩2,100 | ₩2,140 | ₩2,050 | ₩2,085 | -0.71% | 18.3만 |
|---|
| 2025.11.20 | ₩2,100 | ₩2,125 | ₩2,070 | ₩2,125 | +1.19% | 6.6만 |
|---|
| 2025.11.19 | ₩2,060 | ₩2,125 | ₩2,060 | ₩2,090 | +1.46% | 4.4만 |
|---|
| 2025.11.18 | ₩2,050 | ₩2,090 | ₩2,020 | ₩2,080 | +1.46% | 11만 |
|---|
| 2025.11.17 | ₩2,085 | ₩2,110 | ₩2,010 | ₩2,050 | -1.68% | 9.4만 |
|---|
| 2025.11.14 | ₩2,085 | ₩2,120 | ₩2,075 | ₩2,085 | 0.00% | 6.9만 |
|---|
| 2025.11.13 | ₩2,080 | ₩2,110 | ₩2,080 | ₩2,085 | +0.24% | 2.2만 |
|---|
| 2025.11.12 | ₩2,085 | ₩2,100 | ₩2,065 | ₩2,095 | +0.48% | 2만 |
|---|
| 2025.11.11 | ₩2,095 | ₩2,100 | ₩2,065 | ₩2,090 | -0.24% | 4.4만 |
|---|
| 2025.11.10 | ₩2,110 | ₩2,120 | ₩2,000 | ₩2,110 | 0.00% | 6.6만 |
|---|
| 2025.11.07 | ₩2,125 | ₩2,125 | ₩2,075 | ₩2,110 | -0.71% | 6.2만 |
|---|
| 2025.11.06 | ₩2,120 | ₩2,125 | ₩2,090 | ₩2,125 | +0.24% | 6.4만 |
|---|
| 2025.11.05 | ₩2,100 | ₩2,150 | ₩2,095 | ₩2,125 | +1.19% | 13.2만 |
|---|
| 2025.11.04 | ₩2,060 | ₩2,125 | ₩2,060 | ₩2,100 | +1.94% | 8.3만 |
|---|
| 2025.11.03 | ₩2,080 | ₩2,140 | ₩2,060 | ₩2,080 | 0.00% | 15.2만 |
|---|
| 2025.10.31 | ₩2,105 | ₩2,130 | ₩2,080 | ₩2,095 | -0.48% | 10.7만 |
|---|
| 2025.10.30 | ₩2,170 | ₩2,170 | ₩2,105 | ₩2,150 | -0.92% | 11.4만 |
|---|
| 2025.10.29 | ₩2,210 | ₩2,220 | ₩2,170 | ₩2,170 | -1.81% | 5.6만 |
|---|
| 2025.10.28 | ₩2,205 | ₩2,235 | ₩2,195 | ₩2,205 | 0.00% | 4.7만 |
|---|
| 2025.10.27 | ₩2,190 | ₩2,225 | ₩2,185 | ₩2,220 | +1.37% | 6.5만 |
|---|
| 2025.10.24 | ₩2,255 | ₩2,255 | ₩2,190 | ₩2,190 | -2.88% | 14.6만 |
|---|
| 2025.10.23 | ₩2,250 | ₩2,325 | ₩2,240 | ₩2,245 | -0.22% | 11.1만 |
|---|
| 2025.10.22 | ₩2,295 | ₩2,310 | ₩2,240 | ₩2,250 | -1.96% | 5.6만 |
|---|
| 2025.10.21 | ₩2,265 | ₩2,330 | ₩2,255 | ₩2,295 | +1.32% | 13.3만 |
|---|
| 2025.10.20 | ₩2,265 | ₩2,275 | ₩2,230 | ₩2,265 | 0.00% | 9.6만 |
|---|
| 2025.10.17 | ₩2,265 | ₩2,330 | ₩2,245 | ₩2,265 | 0.00% | 14.9만 |
|---|
| 2025.10.16 | ₩2,270 | ₩2,270 | ₩2,240 | ₩2,255 | -0.66% | 4.7만 |
|---|
| 2025.10.15 | ₩2,245 | ₩2,280 | ₩2,210 | ₩2,265 | +0.89% | 6.9만 |
|---|
| 2025.10.14 | ₩2,280 | ₩2,295 | ₩2,245 | ₩2,260 | -0.88% | 5.9만 |
|---|
| 2025.10.13 | ₩2,265 | ₩2,300 | ₩2,265 | ₩2,295 | +1.32% | 6.9만 |
|---|