시장 데이터를 불러오는 중
전체 종목
현대에버다임 과거 주가
041440.KQ · KOSDAQ
주요 제품·사업: 콘크리트펌프트럭, 중장비개량사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
041440.KQ · KOSDAQ
주요 제품·사업: 콘크리트펌프트럭, 중장비개량사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,310 | ₩6,420 | ₩6,200 | ₩6,230 | -1.27% | 5.8만 |
| 2026.10.07 | ₩6,520 | ₩6,580 | ₩6,310 | ₩6,330 | -2.91% | 7.6만 |
| 2026.10.06 | ₩6,570 | ₩6,640 | ₩6,550 | ₩6,560 | -0.15% | 6.9만 |
| 2026.10.02 | ₩6,620 | ₩6,680 | ₩6,580 | ₩6,620 | 0.00% | 5.6만 |
| 2026.10.01 | ₩6,550 | ₩6,630 | ₩6,500 | ₩6,620 | +1.07% | 3.1만 |
| 2026.09.30 | ₩6,510 | ₩6,650 | ₩6,500 | ₩6,550 | +0.61% | 3.2만 |
| 2026.09.29 | ₩6,620 | ₩6,670 | ₩6,470 | ₩6,550 | -1.06% | 7.2만 |
| 2026.09.28 | ₩6,610 | ₩6,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,600 |
| ₩6,670 |
| +0.91% |
| 2.5만 |
| 2026.09.23 | ₩6,820 | ₩7,000 | ₩6,670 | ₩6,670 | -2.20% | 6.4만 |
|---|
| 2026.09.22 | ₩6,750 | ₩6,870 | ₩6,720 | ₩6,800 | +0.74% | 5.7만 |
|---|
| 2026.09.21 | ₩6,720 | ₩6,750 | ₩6,640 | ₩6,740 | +0.30% | 3.6만 |
|---|
| 2026.09.18 | ₩6,710 | ₩6,770 | ₩6,660 | ₩6,740 | +0.45% | 4.1만 |
|---|
| 2026.09.17 | ₩6,620 | ₩6,860 | ₩6,580 | ₩6,690 | +1.06% | 14만 |
|---|
| 2026.09.16 | ₩6,670 | ₩6,690 | ₩6,540 | ₩6,540 | -1.95% | 1.8만 |
|---|
| 2026.09.15 | ₩6,620 | ₩6,730 | ₩6,550 | ₩6,640 | +0.30% | 1.6만 |
|---|
| 2026.09.14 | ₩6,650 | ₩6,670 | ₩6,510 | ₩6,620 | -0.45% | 3.9만 |
|---|
| 2026.09.11 | ₩6,700 | ₩6,840 | ₩6,610 | ₩6,700 | 0.00% | 3.5만 |
|---|
| 2026.09.10 | ₩6,850 | ₩6,850 | ₩6,660 | ₩6,790 | -0.88% | 4.2만 |
|---|
| 2026.09.09 | ₩6,760 | ₩6,850 | ₩6,750 | ₩6,790 | +0.44% | 4.8만 |
|---|
| 2026.09.08 | ₩6,730 | ₩6,880 | ₩6,660 | ₩6,740 | +0.15% | 16.2만 |
|---|
| 2026.09.07 | ₩6,680 | ₩6,870 | ₩6,530 | ₩6,730 | +0.75% | 9.6만 |
|---|
| 2026.09.04 | ₩6,550 | ₩6,710 | ₩6,430 | ₩6,670 | +1.83% | 9.3만 |
|---|
| 2026.09.03 | ₩6,440 | ₩7,290 | ₩6,330 | ₩6,570 | +2.02% | 90.1만 |
|---|
| 2026.09.02 | ₩6,400 | ₩6,550 | ₩6,330 | ₩6,420 | +0.31% | 3.7만 |
|---|
| 2026.09.01 | ₩6,600 | ₩6,600 | ₩6,420 | ₩6,550 | -0.76% | 4.8만 |
|---|
| 2026.08.31 | ₩6,560 | ₩6,600 | ₩6,410 | ₩6,580 | +0.30% | 6.8만 |
|---|
| 2026.08.28 | ₩6,590 | ₩6,730 | ₩6,550 | ₩6,680 | +1.37% | 8.2만 |
|---|
| 2026.08.27 | ₩6,600 | ₩6,690 | ₩6,470 | ₩6,590 | -0.15% | 8만 |
|---|
| 2026.08.26 | ₩6,590 | ₩6,790 | ₩6,380 | ₩6,600 | +0.15% | 27.5만 |
|---|
| 2026.08.25 | ₩6,080 | ₩6,270 | ₩5,990 | ₩6,260 | +2.96% | 3.5만 |
|---|
| 2026.08.24 | ₩6,080 | ₩6,220 | ₩6,080 | ₩6,130 | +0.82% | 3.3만 |
|---|
| 2026.08.21 | ₩6,200 | ₩6,200 | ₩5,970 | ₩6,050 | -2.42% | 4.1만 |
|---|
| 2026.08.20 | ₩6,140 | ₩6,370 | ₩6,130 | ₩6,200 | +0.98% | 3.7만 |
|---|
| 2026.08.19 | ₩6,280 | ₩6,300 | ₩6,130 | ₩6,130 | -2.39% | 5.4만 |
|---|
| 2026.08.18 | ₩6,510 | ₩6,510 | ₩6,250 | ₩6,300 | -3.23% | 6.1만 |
|---|
| 2026.08.14 | ₩6,560 | ₩6,610 | ₩6,370 | ₩6,500 | -0.91% | 4.9만 |
|---|
| 2026.08.13 | ₩6,600 | ₩6,630 | ₩6,450 | ₩6,480 | -1.82% | 8.7만 |
|---|
| 2026.08.12 | ₩6,540 | ₩6,650 | ₩6,440 | ₩6,540 | 0.00% | 4.9만 |
|---|
| 2026.08.11 | ₩6,510 | ₩6,650 | ₩6,420 | ₩6,530 | +0.31% | 5.9만 |
|---|
| 2026.08.10 | ₩6,320 | ₩6,570 | ₩6,320 | ₩6,510 | +3.01% | 6.2만 |
|---|
| 2026.08.07 | ₩6,490 | ₩6,500 | ₩6,260 | ₩6,340 | -2.31% | 4.8만 |
|---|
| 2026.08.06 | ₩6,470 | ₩6,610 | ₩6,350 | ₩6,480 | +0.15% | 6.8만 |
|---|
| 2026.08.05 | ₩6,340 | ₩6,540 | ₩6,310 | ₩6,480 | +2.21% | 13.7만 |
|---|
| 2026.08.04 | ₩6,070 | ₩6,280 | ₩6,050 | ₩6,240 | +2.80% | 7.9만 |
|---|
| 2026.08.03 | ₩5,940 | ₩6,170 | ₩5,820 | ₩6,060 | +2.02% | 7.5만 |
|---|
| 2026.07.31 | ₩5,600 | ₩5,940 | ₩5,570 | ₩5,940 | +6.07% | 8.5만 |
|---|
| 2026.07.30 | ₩5,020 | ₩5,710 | ₩5,020 | ₩5,440 | +8.37% | 14.5만 |
|---|
| 2026.07.29 | ₩5,820 | ₩5,960 | ₩5,200 | ₩5,420 | -6.87% | 22.5만 |
|---|
| 2026.07.28 | ₩6,090 | ₩6,110 | ₩5,750 | ₩5,820 | -4.43% | 15.1만 |
|---|
| 2026.07.27 | ₩6,170 | ₩6,330 | ₩6,080 | ₩6,140 | -0.49% | 4.4만 |
|---|
| 2026.07.24 | ₩6,300 | ₩6,370 | ₩6,090 | ₩6,150 | -2.38% | 5.7만 |
|---|
| 2026.07.23 | ₩6,090 | ₩6,390 | ₩6,050 | ₩6,370 | +4.60% | 4.6만 |
|---|
| 2026.07.22 | ₩6,020 | ₩6,290 | ₩5,980 | ₩6,040 | +0.33% | 8.2만 |
|---|
| 2026.07.21 | ₩5,960 | ₩6,100 | ₩5,800 | ₩6,010 | +0.84% | 7.2만 |
|---|
| 2026.07.20 | ₩6,010 | ₩6,190 | ₩5,860 | ₩6,000 | -0.17% | 7.8만 |
|---|
| 2026.07.16 | ₩6,360 | ₩6,370 | ₩6,150 | ₩6,190 | -2.67% | 4.5만 |
|---|
| 2026.07.15 | ₩6,130 | ₩6,450 | ₩6,130 | ₩6,370 | +3.92% | 7.8만 |
|---|
| 2026.07.14 | ₩6,200 | ₩6,260 | ₩5,950 | ₩6,090 | -1.77% | 14.2만 |
|---|
| 2026.07.13 | ₩6,630 | ₩6,740 | ₩6,190 | ₩6,240 | -5.88% | 13.1만 |
|---|
| 2026.07.10 | ₩6,360 | ₩6,730 | ₩6,360 | ₩6,630 | +4.25% | 8.5만 |
|---|
| 2026.07.09 | ₩6,430 | ₩6,690 | ₩6,180 | ₩6,350 | -1.24% | 9.1만 |
|---|
| 2026.07.08 | ₩6,740 | ₩6,860 | ₩6,410 | ₩6,430 | -4.60% | 12.3만 |
|---|
| 2026.07.07 | ₩6,720 | ₩7,200 | ₩6,720 | ₩6,880 | +2.38% | 13만 |
|---|
| 2026.07.06 | ₩6,680 | ₩6,900 | ₩6,670 | ₩6,880 | +2.99% | 9.2만 |
|---|
| 2026.07.03 | ₩6,600 | ₩6,720 | ₩6,340 | ₩6,700 | +1.52% | 8.2만 |
|---|
| 2026.07.02 | ₩6,670 | ₩6,810 | ₩6,410 | ₩6,540 | -1.95% | 7.8만 |
|---|
| 2026.07.01 | ₩6,620 | ₩6,880 | ₩6,560 | ₩6,730 | +1.66% | 8만 |
|---|
| 2026.06.30 | ₩6,780 | ₩6,820 | ₩6,540 | ₩6,560 | -3.24% | 4.5만 |
|---|
| 2026.06.29 | ₩6,120 | ₩6,790 | ₩6,120 | ₩6,670 | +8.99% | 14.4만 |
|---|
| 2026.06.26 | ₩6,670 | ₩6,670 | ₩6,090 | ₩6,090 | -8.70% | 24.9만 |
|---|
| 2026.06.25 | ₩6,710 | ₩6,950 | ₩6,670 | ₩6,700 | -0.15% | 17.2만 |
|---|
| 2026.06.24 | ₩6,810 | ₩6,980 | ₩6,550 | ₩6,700 | -1.62% | 25.1만 |
|---|
| 2026.06.23 | ₩7,240 | ₩7,360 | ₩6,930 | ₩6,930 | -4.28% | 19.9만 |
|---|
| 2026.06.22 | ₩7,280 | ₩7,500 | ₩7,240 | ₩7,290 | +0.14% | 14.8만 |
|---|
| 2026.06.19 | ₩7,840 | ₩7,880 | ₩7,310 | ₩7,460 | -4.85% | 21만 |
|---|
| 2026.06.18 | ₩8,380 | ₩8,410 | ₩7,740 | ₩7,800 | -6.92% | 25.2만 |
|---|
| 2026.06.17 | ₩8,460 | ₩8,720 | ₩8,310 | ₩8,420 | -0.47% | 27.2만 |
|---|
| 2026.06.16 | ₩8,200 | ₩8,830 | ₩8,000 | ₩8,340 | +1.71% | 50만 |
|---|
| 2026.06.15 | ₩8,700 | ₩8,700 | ₩8,180 | ₩8,180 | -5.98% | 38.7만 |
|---|
| 2026.06.12 | ₩8,300 | ₩8,500 | ₩8,030 | ₩8,120 | -2.17% | 33.4만 |
|---|
| 2026.06.11 | ₩7,510 | ₩7,670 | ₩7,450 | ₩7,590 | +1.07% | 10.4만 |
|---|
| 2026.06.10 | ₩7,520 | ₩7,840 | ₩7,440 | ₩7,610 | +1.20% | 152 |
|---|
| 2026.06.09 | ₩7,400 | ₩7,850 | ₩7,400 | ₩7,670 | +3.65% | 19.1만 |
|---|
| 2026.06.08 | ₩7,500 | ₩7,740 | ₩7,300 | ₩7,310 | -2.53% | 24.4만 |
|---|
| 2026.06.05 | ₩8,000 | ₩8,180 | ₩7,750 | ₩7,980 | -0.25% | 19.1만 |
|---|
| 2026.06.04 | ₩8,030 | ₩8,250 | ₩7,990 | ₩7,990 | -0.50% | 13.7만 |
|---|
| 2026.06.02 | ₩8,010 | ₩8,210 | ₩7,600 | ₩8,050 | +0.50% | 23.4만 |
|---|
| 2026.06.01 | ₩8,220 | ₩8,400 | ₩7,930 | ₩8,020 | -2.43% | 29.4만 |
|---|
| 2026.05.29 | ₩8,380 | ₩8,720 | ₩8,030 | ₩8,720 | +4.06% | 33.9만 |
|---|
| 2026.05.28 | ₩8,390 | ₩8,390 | ₩7,870 | ₩8,120 | -3.22% | 28.7만 |
|---|
| 2026.05.27 | ₩8,620 | ₩8,650 | ₩8,290 | ₩8,430 | -2.20% | 23.8만 |
|---|
| 2026.05.26 | ₩8,870 | ₩8,950 | ₩8,570 | ₩8,610 | -2.93% | 28.1만 |
|---|
| 2026.05.22 | ₩8,590 | ₩8,690 | ₩8,400 | ₩8,650 | +0.70% | 19.9만 |
|---|
| 2026.05.21 | ₩8,290 | ₩8,470 | ₩8,210 | ₩8,340 | +0.60% | 22.9만 |
|---|
| 2026.05.20 | ₩8,140 | ₩8,210 | ₩7,800 | ₩7,950 | -2.33% | 25.9만 |
|---|
| 2026.05.19 | ₩8,390 | ₩8,550 | ₩8,030 | ₩8,200 | -2.26% | 22.8만 |
|---|
| 2026.05.18 | ₩8,510 | ₩8,530 | ₩8,010 | ₩8,390 | -1.41% | 34.2만 |
|---|
| 2026.05.15 | ₩9,300 | ₩9,400 | ₩8,610 | ₩8,620 | -7.31% | 56.4만 |
|---|
| 2026.05.14 | ₩9,110 | ₩9,270 | ₩8,940 | ₩9,160 | +0.55% | 35.2만 |
|---|
| 2026.05.13 | ₩8,880 | ₩9,250 | ₩8,820 | ₩9,080 | +2.25% | 31.8만 |
|---|
| 2026.05.12 | ₩9,460 | ₩9,540 | ₩8,870 | ₩9,080 | -4.02% | 75.7만 |
|---|
| 2026.05.11 | ₩10,000 | ₩10,000 | ₩9,420 | ₩9,450 | -5.50% | 95.5만 |
|---|
| 2026.05.08 | ₩9,980 | ₩10,170 | ₩9,810 | ₩10,130 | +1.50% | 159.1만 |
|---|
| 2026.05.07 | ₩9,420 | ₩11,320 | ₩9,220 | ₩10,430 | +10.72% | 1219.8만 |
|---|
| 2026.05.06 | ₩9,400 | ₩9,400 | ₩9,040 | ₩9,100 | -3.19% | 36.4만 |
|---|
| 2026.05.04 | ₩9,230 | ₩9,510 | ₩9,230 | ₩9,320 | +0.98% | 29.8만 |
|---|
| 2026.04.30 | ₩9,430 | ₩9,440 | ₩9,160 | ₩9,200 | -2.44% | 24.2만 |
|---|
| 2026.04.29 | ₩9,410 | ₩9,420 | ₩9,210 | ₩9,410 | 0.00% | 25.1만 |
|---|
| 2026.04.28 | ₩9,460 | ₩9,630 | ₩9,270 | ₩9,410 | -0.53% | 47.6만 |
|---|
| 2026.04.27 | ₩9,340 | ₩9,380 | ₩9,180 | ₩9,370 | +0.32% | 21.3만 |
|---|
| 2026.04.24 | ₩9,190 | ₩9,320 | ₩9,170 | ₩9,260 | +0.76% | 15.7만 |
|---|
| 2026.04.23 | ₩9,250 | ₩9,310 | ₩9,010 | ₩9,200 | -0.54% | 28.2만 |
|---|
| 2026.04.22 | ₩9,400 | ₩9,400 | ₩9,140 | ₩9,240 | -1.70% | 40.8만 |
|---|
| 2026.04.21 | ₩9,460 | ₩9,640 | ₩9,360 | ₩9,520 | +0.63% | 49.8만 |
|---|
| 2026.04.20 | ₩9,360 | ₩9,440 | ₩9,240 | ₩9,340 | -0.21% | 31.6만 |
|---|
| 2026.04.17 | ₩9,420 | ₩9,530 | ₩9,240 | ₩9,460 | +0.42% | 39.7만 |
|---|
| 2026.04.16 | ₩9,460 | ₩9,620 | ₩9,240 | ₩9,360 | -1.06% | 44.1만 |
|---|
| 2026.04.15 | ₩9,250 | ₩9,500 | ₩9,230 | ₩9,400 | +1.62% | 72.7만 |
|---|
| 2026.04.14 | ₩9,200 | ₩9,210 | ₩9,050 | ₩9,140 | -0.65% | 27.1만 |
|---|
| 2026.04.13 | ₩8,830 | ₩9,050 | ₩8,800 | ₩8,990 | +1.81% | 32.3만 |
|---|
| 2026.04.10 | ₩9,440 | ₩9,570 | ₩9,050 | ₩9,200 | -2.54% | 56.7만 |
|---|
| 2026.04.09 | ₩9,000 | ₩9,440 | ₩8,890 | ₩9,180 | +2.00% | 76.7만 |
|---|
| 2026.04.08 | ₩9,200 | ₩9,750 | ₩8,880 | ₩9,300 | +1.09% | 449.1만 |
|---|
| 2026.04.07 | ₩8,780 | ₩8,790 | ₩8,410 | ₩8,600 | -2.05% | 19.9만 |
|---|
| 2026.04.06 | ₩8,620 | ₩8,720 | ₩8,540 | ₩8,660 | +0.46% | 22.8만 |
|---|
| 2026.04.03 | ₩8,460 | ₩8,700 | ₩8,420 | ₩8,580 | +1.42% | 19.3만 |
|---|
| 2026.04.02 | ₩8,970 | ₩8,970 | ₩8,260 | ₩8,310 | -7.36% | 45.4만 |
|---|
| 2026.04.01 | ₩8,760 | ₩8,920 | ₩8,650 | ₩8,900 | +1.60% | 50.3만 |
|---|
| 2026.03.31 | ₩8,490 | ₩8,720 | ₩8,380 | ₩8,390 | -1.18% | 17.3만 |
|---|
| 2026.03.30 | ₩8,490 | ₩8,590 | ₩8,200 | ₩8,530 | +0.47% | 9.1만 |
|---|
| 2026.03.27 | ₩8,350 | ₩8,750 | ₩8,250 | ₩8,650 | +3.59% | 17.6만 |
|---|
| 2026.03.26 | ₩8,740 | ₩8,740 | ₩8,390 | ₩8,450 | -3.32% | 15.2만 |
|---|
| 2026.03.25 | ₩8,620 | ₩8,800 | ₩8,590 | ₩8,740 | +1.39% | 22.9만 |
|---|
| 2026.03.24 | ₩8,500 | ₩8,690 | ₩8,340 | ₩8,470 | -0.35% | 17.7만 |
|---|
| 2026.03.23 | ₩8,570 | ₩8,570 | ₩8,250 | ₩8,310 | -3.03% | 25.5만 |
|---|
| 2026.03.20 | ₩8,160 | ₩8,740 | ₩8,160 | ₩8,620 | +5.64% | 36.4만 |
|---|
| 2026.03.19 | ₩8,110 | ₩8,290 | ₩8,080 | ₩8,090 | -0.25% | 10.2만 |
|---|
| 2026.03.18 | ₩8,260 | ₩8,350 | ₩8,230 | ₩8,300 | +0.48% | 8.9만 |
|---|
| 2026.03.17 | ₩8,240 | ₩8,360 | ₩8,210 | ₩8,230 | -0.12% | 10.1만 |
|---|
| 2026.03.16 | ₩8,420 | ₩8,420 | ₩8,100 | ₩8,180 | -2.85% | 12.4만 |
|---|
| 2026.03.13 | ₩8,240 | ₩8,670 | ₩8,000 | ₩8,430 | +2.31% | 23.8만 |
|---|
| 2026.03.12 | ₩8,180 | ₩8,450 | ₩8,150 | ₩8,400 | +2.69% | 11.8만 |
|---|
| 2026.03.11 | ₩8,300 | ₩8,390 | ₩8,080 | ₩8,250 | -0.60% | 19.9만 |
|---|
| 2026.03.10 | ₩8,180 | ₩8,280 | ₩8,000 | ₩8,270 | +1.10% | 17.7만 |
|---|
| 2026.03.09 | ₩7,800 | ₩7,940 | ₩7,510 | ₩7,850 | +0.64% | 18.1만 |
|---|
| 2026.03.06 | ₩8,070 | ₩8,170 | ₩7,840 | ₩8,070 | 0.00% | 10만 |
|---|
| 2026.03.05 | ₩7,540 | ₩8,130 | ₩7,540 | ₩8,080 | +7.16% | 23.9만 |
|---|
| 2026.03.04 | ₩8,160 | ₩8,320 | ₩7,270 | ₩7,280 | -10.78% | 49.3만 |
|---|
| 2026.03.03 | ₩8,640 | ₩8,830 | ₩8,430 | ₩8,430 | -2.43% | 32.8만 |
|---|
| 2026.02.27 | ₩8,800 | ₩8,870 | ₩8,620 | ₩8,800 | 0.00% | 24만 |
|---|
| 2026.02.26 | ₩8,740 | ₩8,940 | ₩8,640 | ₩8,800 | +0.69% | 38.6만 |
|---|
| 2026.02.25 | ₩8,930 | ₩8,940 | ₩8,700 | ₩8,720 | -2.35% | 33만 |
|---|
| 2026.02.24 | ₩8,830 | ₩8,900 | ₩8,690 | ₩8,890 | +0.68% | 21.5만 |
|---|
| 2026.02.23 | ₩8,900 | ₩8,950 | ₩8,740 | ₩8,840 | -0.67% | 28.3만 |
|---|
| 2026.02.20 | ₩9,000 | ₩9,020 | ₩8,830 | ₩8,850 | -1.67% | 24.5만 |
|---|
| 2026.02.19 | ₩9,000 | ₩9,090 | ₩8,460 | ₩8,980 | -0.22% | 48.2만 |
|---|
| 2026.02.13 | ₩9,240 | ₩9,400 | ₩9,130 | ₩9,240 | 0.00% | 37.2만 |
|---|
| 2026.02.12 | ₩9,580 | ₩9,730 | ₩9,290 | ₩9,380 | -2.09% | 126.3만 |
|---|
| 2026.02.11 | ₩8,990 | ₩9,380 | ₩8,930 | ₩9,230 | +2.67% | 83.1만 |
|---|
| 2026.02.10 | ₩8,780 | ₩9,230 | ₩8,650 | ₩8,970 | +2.16% | 69만 |
|---|
| 2026.02.09 | ₩9,130 | ₩9,280 | ₩8,730 | ₩8,740 | -4.27% | 76.2만 |
|---|
| 2026.02.06 | ₩8,840 | ₩9,460 | ₩8,550 | ₩8,950 | +1.24% | 125.8만 |
|---|
| 2026.02.05 | ₩8,860 | ₩9,920 | ₩8,620 | ₩9,060 | +2.26% | 442.1만 |
|---|
| 2026.02.04 | ₩8,800 | ₩9,170 | ₩8,730 | ₩8,930 | +1.48% | 98.7만 |
|---|
| 2026.02.03 | ₩8,320 | ₩10,040 | ₩8,320 | ₩9,120 | +9.62% | 461.1만 |
|---|
| 2026.02.02 | ₩8,160 | ₩8,410 | ₩8,050 | ₩8,180 | +0.25% | 26.1만 |
|---|
| 2026.01.30 | ₩8,460 | ₩8,460 | ₩8,080 | ₩8,170 | -3.43% | 25.6만 |
|---|
| 2026.01.29 | ₩8,400 | ₩8,470 | ₩8,250 | ₩8,460 | +0.71% | 26.8만 |
|---|
| 2026.01.28 | ₩8,270 | ₩8,390 | ₩8,230 | ₩8,380 | +1.33% | 22.2만 |
|---|
| 2026.01.27 | ₩8,330 | ₩8,330 | ₩8,180 | ₩8,270 | -0.72% | 15.5만 |
|---|
| 2026.01.26 | ₩8,360 | ₩8,400 | ₩8,200 | ₩8,330 | -0.36% | 21.6만 |
|---|
| 2026.01.23 | ₩8,560 | ₩8,590 | ₩8,310 | ₩8,450 | -1.29% | 62.3만 |
|---|
| 2026.01.22 | ₩8,110 | ₩8,430 | ₩8,030 | ₩8,310 | +2.47% | 38.8만 |
|---|
| 2026.01.21 | ₩8,060 | ₩8,150 | ₩7,970 | ₩8,070 | +0.12% | 15.9만 |
|---|
| 2026.01.20 | ₩8,070 | ₩8,320 | ₩7,900 | ₩8,250 | +2.23% | 26.9만 |
|---|
| 2026.01.19 | ₩8,130 | ₩8,240 | ₩8,070 | ₩8,090 | -0.49% | 18.1만 |
|---|
| 2026.01.16 | ₩8,260 | ₩8,300 | ₩8,060 | ₩8,070 | -2.30% | 15.4만 |
|---|
| 2026.01.15 | ₩7,990 | ₩8,180 | ₩7,950 | ₩8,180 | +2.38% | 16만 |
|---|
| 2026.01.14 | ₩8,050 | ₩8,110 | ₩7,970 | ₩7,990 | -0.75% | 11.3만 |
|---|
| 2026.01.13 | ₩8,190 | ₩8,210 | ₩7,990 | ₩8,060 | -1.59% | 13.2만 |
|---|
| 2026.01.12 | ₩8,100 | ₩8,350 | ₩8,080 | ₩8,190 | +1.11% | 23만 |
|---|
| 2026.01.09 | ₩7,940 | ₩8,090 | ₩7,900 | ₩8,060 | +1.51% | 12.3만 |
|---|
| 2026.01.08 | ₩8,100 | ₩8,100 | ₩7,880 | ₩7,900 | -2.47% | 13.1만 |
|---|
| 2026.01.07 | ₩8,140 | ₩8,150 | ₩7,950 | ₩8,030 | -1.35% | 13.9만 |
|---|
| 2026.01.06 | ₩8,200 | ₩8,320 | ₩8,010 | ₩8,120 | -0.98% | 16.9만 |
|---|
| 2026.01.05 | ₩8,080 | ₩8,230 | ₩7,990 | ₩8,200 | +1.49% | 17.2만 |
|---|
| 2026.01.02 | ₩8,220 | ₩8,250 | ₩8,000 | ₩8,130 | -1.09% | 14.2만 |
|---|
| 2025.12.30 | ₩8,290 | ₩8,290 | ₩8,160 | ₩8,220 | -0.84% | 7.4만 |
|---|
| 2025.12.29 | ₩8,600 | ₩8,600 | ₩8,330 | ₩8,490 | -1.28% | 27.1만 |
|---|
| 2025.12.26 | ₩8,160 | ₩8,210 | ₩8,050 | ₩8,070 | -1.10% | 7.6만 |
|---|
| 2025.12.24 | ₩8,240 | ₩8,260 | ₩8,030 | ₩8,180 | -0.73% | 17만 |
|---|
| 2025.12.23 | ₩8,350 | ₩8,400 | ₩8,220 | ₩8,270 | -0.96% | 10.6만 |
|---|
| 2025.12.22 | ₩8,320 | ₩8,390 | ₩8,270 | ₩8,330 | +0.12% | 14.1만 |
|---|
| 2025.12.19 | ₩8,170 | ₩8,320 | ₩8,090 | ₩8,320 | +1.84% | 7.5만 |
|---|
| 2025.12.18 | ₩8,240 | ₩8,350 | ₩8,130 | ₩8,140 | -1.21% | 8.5만 |
|---|
| 2025.12.17 | ₩8,350 | ₩8,450 | ₩8,260 | ₩8,340 | -0.12% | 9.1만 |
|---|
| 2025.12.16 | ₩8,540 | ₩8,640 | ₩8,310 | ₩8,350 | -2.22% | 14.4만 |
|---|
| 2025.12.15 | ₩8,430 | ₩8,590 | ₩8,360 | ₩8,510 | +0.95% | 16.5만 |
|---|
| 2025.12.12 | ₩8,350 | ₩8,540 | ₩8,320 | ₩8,530 | +2.16% | 16.3만 |
|---|
| 2025.12.11 | ₩8,290 | ₩8,350 | ₩8,230 | ₩8,320 | +0.36% | 11.2만 |
|---|
| 2025.12.10 | ₩8,060 | ₩8,300 | ₩7,990 | ₩8,270 | +2.61% | 10.1만 |
|---|
| 2025.12.09 | ₩8,130 | ₩8,150 | ₩8,060 | ₩8,100 | -0.37% | 4.9만 |
|---|
| 2025.12.08 | ₩8,170 | ₩8,250 | ₩8,120 | ₩8,180 | +0.12% | 5.3만 |
|---|
| 2025.12.05 | ₩8,130 | ₩8,200 | ₩8,060 | ₩8,170 | +0.49% | 8.3만 |
|---|
| 2025.12.04 | ₩8,160 | ₩8,160 | ₩7,990 | ₩8,120 | -0.49% | 12만 |
|---|
| 2025.12.03 | ₩8,370 | ₩8,380 | ₩8,230 | ₩8,240 | -1.55% | 18.4만 |
|---|
| 2025.12.02 | ₩8,380 | ₩8,580 | ₩8,360 | ₩8,570 | +2.27% | 18.5만 |
|---|
| 2025.12.01 | ₩8,450 | ₩8,530 | ₩8,260 | ₩8,500 | +0.59% | 20만 |
|---|
| 2025.11.28 | ₩8,340 | ₩8,410 | ₩8,180 | ₩8,350 | +0.12% | 19.9만 |
|---|
| 2025.11.27 | ₩8,230 | ₩8,340 | ₩8,170 | ₩8,300 | +0.85% | 25.2만 |
|---|
| 2025.11.26 | ₩8,610 | ₩8,640 | ₩8,320 | ₩8,430 | -2.09% | 67.8만 |
|---|
| 2025.11.25 | ₩8,310 | ₩8,380 | ₩8,040 | ₩8,210 | -1.20% | 56.5만 |
|---|
| 2025.11.24 | ₩8,160 | ₩8,940 | ₩7,930 | ₩8,500 | +4.17% | 281.6만 |
|---|
| 2025.11.21 | ₩7,750 | ₩7,820 | ₩7,500 | ₩7,700 | -0.65% | 28.7만 |
|---|
| 2025.11.20 | ₩7,150 | ₩7,360 | ₩7,120 | ₩7,260 | +1.54% | 7.2만 |
|---|
| 2025.11.19 | ₩6,990 | ₩7,120 | ₩6,880 | ₩6,990 | 0.00% | 2.7만 |
|---|
| 2025.11.18 | ₩7,060 | ₩7,220 | ₩6,950 | ₩6,990 | -0.99% | 6.6만 |
|---|
| 2025.11.17 | ₩7,250 | ₩7,270 | ₩7,150 | ₩7,220 | -0.41% | 3.2만 |
|---|
| 2025.11.14 | ₩7,280 | ₩7,370 | ₩7,250 | ₩7,260 | -0.27% | 5.6만 |
|---|
| 2025.11.13 | ₩7,400 | ₩7,460 | ₩7,340 | ₩7,430 | +0.41% | 3.3만 |
|---|
| 2025.11.12 | ₩7,290 | ₩7,410 | ₩7,290 | ₩7,400 | +1.51% | 4.5만 |
|---|
| 2025.11.11 | ₩7,300 | ₩7,390 | ₩7,200 | ₩7,320 | +0.27% | 4.2만 |
|---|
| 2025.11.10 | ₩7,250 | ₩7,360 | ₩7,250 | ₩7,310 | +0.83% | 5.2만 |
|---|
| 2025.11.07 | ₩7,220 | ₩7,350 | ₩7,150 | ₩7,250 | +0.42% | 8만 |
|---|
| 2025.11.06 | ₩7,310 | ₩7,450 | ₩7,260 | ₩7,310 | 0.00% | 4.9만 |
|---|
| 2025.11.05 | ₩7,510 | ₩7,530 | ₩7,130 | ₩7,300 | -2.80% | 11.1만 |
|---|
| 2025.11.04 | ₩7,690 | ₩7,720 | ₩7,560 | ₩7,580 | -1.43% | 8.4만 |
|---|
| 2025.11.03 | ₩7,700 | ₩7,750 | ₩7,640 | ₩7,700 | 0.00% | 5.7만 |
|---|
| 2025.10.31 | ₩7,730 | ₩7,750 | ₩7,630 | ₩7,750 | +0.26% | 3.1만 |
|---|
| 2025.10.30 | ₩7,870 | ₩7,870 | ₩7,630 | ₩7,690 | -2.29% | 6.8만 |
|---|
| 2025.10.29 | ₩7,860 | ₩7,940 | ₩7,800 | ₩7,860 | 0.00% | 5.2만 |
|---|
| 2025.10.28 | ₩7,900 | ₩7,900 | ₩7,810 | ₩7,850 | -0.63% | 3.5만 |
|---|
| 2025.10.27 | ₩7,850 | ₩7,940 | ₩7,830 | ₩7,880 | +0.38% | 8.6만 |
|---|
| 2025.10.24 | ₩7,920 | ₩7,920 | ₩7,780 | ₩7,850 | -0.88% | 5.6만 |
|---|
| 2025.10.23 | ₩7,800 | ₩7,990 | ₩7,750 | ₩7,860 | +0.77% | 7.3만 |
|---|
| 2025.10.22 | ₩7,780 | ₩7,880 | ₩7,700 | ₩7,870 | +1.16% | 8.7만 |
|---|
| 2025.10.21 | ₩8,000 | ₩8,070 | ₩7,900 | ₩7,900 | -1.25% | 8.8만 |
|---|
| 2025.10.20 | ₩7,910 | ₩8,000 | ₩7,830 | ₩7,980 | +0.88% | 6.1만 |
|---|
| 2025.10.17 | ₩8,290 | ₩8,310 | ₩7,960 | ₩8,030 | -3.14% | 28.7만 |
|---|
| 2025.10.16 | ₩7,700 | ₩7,710 | ₩7,620 | ₩7,680 | -0.26% | 3.9만 |
|---|
| 2025.10.15 | ₩7,500 | ₩7,700 | ₩7,500 | ₩7,700 | +2.67% | 4.8만 |
|---|
| 2025.10.14 | ₩7,580 | ₩7,650 | ₩7,450 | ₩7,490 | -1.19% | 5.6만 |
|---|
| 2025.10.13 | ₩7,390 | ₩7,590 | ₩7,390 | ₩7,480 | +1.22% | 3.8만 |
|---|
| 2025.10.10 | ₩7,470 | ₩7,570 | ₩7,470 | ₩7,550 | +1.07% | 3.4만 |
|---|