시장 데이터를 불러오는 중
전체 종목
상신브레이크 과거 주가
041650.KS · KOSPI
주요 제품·사업: 자동차 브레이크 슈 어셈블리,브레이크패드 제조/군납업,무역/부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
041650.KS · KOSPI
주요 제품·사업: 자동차 브레이크 슈 어셈블리,브레이크패드 제조/군납업,무역/부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,210 | ₩2,210 | ₩2,140 | ₩2,140 | -3.17% | 9.4천 |
| 2026.10.07 | ₩2,215 | ₩2,215 | ₩2,160 | ₩2,160 | -2.48% | 7.7천 |
| 2026.10.06 | ₩2,185 | ₩2,200 | ₩2,165 | ₩2,190 | +0.23% | 2.8천 |
| 2026.10.02 | ₩2,210 | ₩2,210 | ₩2,140 | ₩2,180 | -1.36% | 2.5천 |
| 2026.10.01 | ₩2,200 | ₩2,200 | ₩2,170 | ₩2,180 | -0.91% | 5.3천 |
| 2026.09.30 | ₩2,175 | ₩2,185 | ₩2,155 | ₩2,180 | +0.23% | 6.9천 |
| 2026.09.29 | ₩2,150 | ₩2,180 | ₩2,150 | ₩2,175 | +1.16% | 2.9천 |
| 2026.09.28 | ₩2,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,140 |
| ₩2,150 |
| -1.60% |
| 3천 |
| 2026.09.23 | ₩2,210 | ₩2,210 | ₩2,150 | ₩2,150 | -2.71% | 4.8천 |
|---|
| 2026.09.22 | ₩2,185 | ₩2,190 | ₩2,150 | ₩2,160 | -1.14% | 5.7천 |
|---|
| 2026.09.21 | ₩2,210 | ₩2,210 | ₩2,155 | ₩2,160 | -2.26% | 8.5천 |
|---|
| 2026.09.18 | ₩2,250 | ₩2,250 | ₩2,170 | ₩2,170 | -3.56% | 5.6천 |
|---|
| 2026.09.17 | ₩2,195 | ₩2,195 | ₩2,130 | ₩2,150 | -2.05% | 2.3만 |
|---|
| 2026.09.16 | ₩2,210 | ₩2,210 | ₩2,150 | ₩2,170 | -1.81% | 4.7천 |
|---|
| 2026.09.15 | ₩2,170 | ₩2,255 | ₩2,155 | ₩2,165 | -0.23% | 1.5만 |
|---|
| 2026.09.14 | ₩2,195 | ₩2,200 | ₩2,160 | ₩2,170 | -1.14% | 1.1만 |
|---|
| 2026.09.11 | ₩2,175 | ₩2,225 | ₩2,175 | ₩2,195 | +0.92% | 3.2천 |
|---|
| 2026.09.10 | ₩2,205 | ₩2,205 | ₩2,180 | ₩2,180 | -1.13% | 3.7천 |
|---|
| 2026.09.09 | ₩2,220 | ₩2,225 | ₩2,190 | ₩2,205 | -0.68% | 1.3만 |
|---|
| 2026.09.08 | ₩2,205 | ₩2,225 | ₩2,195 | ₩2,220 | +0.68% | 4.7천 |
|---|
| 2026.09.07 | ₩2,200 | ₩2,230 | ₩2,190 | ₩2,205 | +0.23% | 9.2천 |
|---|
| 2026.09.04 | ₩2,200 | ₩2,230 | ₩2,190 | ₩2,205 | +0.23% | 7.7천 |
|---|
| 2026.09.03 | ₩2,225 | ₩2,230 | ₩2,200 | ₩2,200 | -1.12% | 6.2천 |
|---|
| 2026.09.02 | ₩2,240 | ₩2,240 | ₩2,220 | ₩2,225 | -0.67% | 7.8천 |
|---|
| 2026.09.01 | ₩2,270 | ₩2,275 | ₩2,235 | ₩2,250 | -0.88% | 5천 |
|---|
| 2026.08.31 | ₩2,245 | ₩2,285 | ₩2,245 | ₩2,270 | +1.11% | 4.3천 |
|---|
| 2026.08.28 | ₩2,230 | ₩2,290 | ₩2,230 | ₩2,245 | +0.67% | 6.5천 |
|---|
| 2026.08.27 | ₩2,270 | ₩2,290 | ₩2,245 | ₩2,245 | -1.10% | 8.3천 |
|---|
| 2026.08.26 | ₩2,235 | ₩2,290 | ₩2,235 | ₩2,270 | +1.57% | 4.9천 |
|---|
| 2026.08.25 | ₩2,195 | ₩2,255 | ₩2,140 | ₩2,235 | +1.82% | 5.2천 |
|---|
| 2026.08.24 | ₩2,200 | ₩2,200 | ₩2,160 | ₩2,195 | -0.23% | 4.6천 |
|---|
| 2026.08.21 | ₩2,165 | ₩2,245 | ₩2,125 | ₩2,245 | +3.70% | 2천 |
|---|
| 2026.08.20 | ₩2,180 | ₩2,255 | ₩2,145 | ₩2,165 | -0.69% | 9.3천 |
|---|
| 2026.08.19 | ₩2,125 | ₩2,250 | ₩2,125 | ₩2,180 | +2.59% | 1.1만 |
|---|
| 2026.08.18 | ₩2,235 | ₩2,235 | ₩2,180 | ₩2,195 | -1.79% | 7.8천 |
|---|
| 2026.08.14 | ₩2,210 | ₩2,250 | ₩2,175 | ₩2,250 | +1.81% | 9천 |
|---|
| 2026.08.13 | ₩2,245 | ₩2,245 | ₩2,190 | ₩2,225 | -0.89% | 8.3천 |
|---|
| 2026.08.12 | ₩2,200 | ₩2,225 | ₩2,190 | ₩2,215 | +0.68% | 7.2천 |
|---|
| 2026.08.11 | ₩2,195 | ₩2,205 | ₩2,155 | ₩2,200 | +0.23% | 1.7만 |
|---|
| 2026.08.10 | ₩2,195 | ₩2,210 | ₩2,160 | ₩2,195 | 0.00% | 1.4만 |
|---|
| 2026.08.07 | ₩2,225 | ₩2,250 | ₩2,185 | ₩2,195 | -1.35% | 1.2만 |
|---|
| 2026.08.06 | ₩2,250 | ₩2,315 | ₩2,210 | ₩2,240 | -0.44% | 2.4만 |
|---|
| 2026.08.05 | ₩2,210 | ₩2,260 | ₩2,185 | ₩2,250 | +1.81% | 2.9만 |
|---|
| 2026.08.04 | ₩2,270 | ₩2,275 | ₩2,160 | ₩2,200 | -3.08% | 3.6만 |
|---|
| 2026.08.03 | ₩2,020 | ₩2,115 | ₩2,005 | ₩2,110 | +4.46% | 2.4만 |
|---|
| 2026.07.31 | ₩2,100 | ₩2,100 | ₩1,976 | ₩2,030 | -3.33% | 9.9천 |
|---|
| 2026.07.30 | ₩1,936 | ₩1,972 | ₩1,900 | ₩1,972 | +1.86% | 2만 |
|---|
| 2026.07.29 | ₩2,090 | ₩2,090 | ₩1,901 | ₩1,936 | -7.37% | 8.8만 |
|---|
| 2026.07.28 | ₩2,100 | ₩2,100 | ₩2,000 | ₩2,040 | -2.86% | 3.5만 |
|---|
| 2026.07.27 | ₩2,130 | ₩2,130 | ₩2,080 | ₩2,115 | -0.70% | 1.4만 |
|---|
| 2026.07.24 | ₩2,175 | ₩2,195 | ₩2,095 | ₩2,125 | -2.30% | 4.7만 |
|---|
| 2026.07.23 | ₩2,170 | ₩2,240 | ₩2,150 | ₩2,195 | +1.15% | 1.2만 |
|---|
| 2026.07.22 | ₩2,170 | ₩2,190 | ₩2,095 | ₩2,185 | +0.69% | 2.3만 |
|---|
| 2026.07.21 | ₩2,110 | ₩2,130 | ₩2,100 | ₩2,130 | +0.95% | 4.7천 |
|---|
| 2026.07.20 | ₩2,100 | ₩2,155 | ₩2,075 | ₩2,125 | +1.19% | 7.5천 |
|---|
| 2026.07.16 | ₩2,100 | ₩2,150 | ₩2,095 | ₩2,120 | +0.95% | 5.6천 |
|---|
| 2026.07.15 | ₩2,100 | ₩2,155 | ₩2,100 | ₩2,115 | +0.71% | 7.9천 |
|---|
| 2026.07.14 | ₩2,130 | ₩2,145 | ₩2,065 | ₩2,105 | -1.17% | 1.1만 |
|---|
| 2026.07.13 | ₩2,175 | ₩2,185 | ₩2,060 | ₩2,145 | -1.38% | 1.7만 |
|---|
| 2026.07.10 | ₩2,095 | ₩2,175 | ₩2,095 | ₩2,175 | +3.82% | 7천 |
|---|
| 2026.07.09 | ₩2,190 | ₩2,190 | ₩2,100 | ₩2,105 | -3.88% | 1.3만 |
|---|
| 2026.07.08 | ₩2,165 | ₩2,165 | ₩2,120 | ₩2,140 | -1.15% | 1.2만 |
|---|
| 2026.07.07 | ₩2,185 | ₩2,210 | ₩2,135 | ₩2,165 | -0.92% | 1.3만 |
|---|
| 2026.07.06 | ₩2,165 | ₩2,230 | ₩2,115 | ₩2,185 | +0.92% | 2.2만 |
|---|
| 2026.07.03 | ₩2,110 | ₩2,215 | ₩2,100 | ₩2,160 | +2.37% | 2.4만 |
|---|
| 2026.07.02 | ₩2,140 | ₩2,145 | ₩2,100 | ₩2,130 | -0.47% | 2만 |
|---|
| 2026.07.01 | ₩2,105 | ₩2,155 | ₩2,100 | ₩2,135 | +1.43% | 2.2만 |
|---|
| 2026.06.30 | ₩2,190 | ₩2,190 | ₩2,090 | ₩2,110 | -3.65% | 1.3만 |
|---|
| 2026.06.29 | ₩2,045 | ₩2,150 | ₩2,010 | ₩2,150 | +5.13% | 4.3만 |
|---|
| 2026.06.26 | ₩2,010 | ₩2,055 | ₩1,997 | ₩2,045 | +1.74% | 1.6만 |
|---|
| 2026.06.25 | ₩2,100 | ₩2,100 | ₩2,020 | ₩2,025 | -3.57% | 3만 |
|---|
| 2026.06.24 | ₩2,090 | ₩2,110 | ₩2,055 | ₩2,075 | -0.72% | 4.1만 |
|---|
| 2026.06.23 | ₩2,180 | ₩2,200 | ₩2,085 | ₩2,095 | -3.90% | 4.2만 |
|---|
| 2026.06.22 | ₩2,215 | ₩2,240 | ₩2,185 | ₩2,195 | -0.90% | 2.5만 |
|---|
| 2026.06.19 | ₩2,265 | ₩2,300 | ₩2,190 | ₩2,215 | -2.21% | 2.9만 |
|---|
| 2026.06.18 | ₩2,345 | ₩2,360 | ₩2,250 | ₩2,280 | -2.77% | 2.4만 |
|---|
| 2026.06.17 | ₩2,350 | ₩2,375 | ₩2,330 | ₩2,335 | -0.64% | 1.1만 |
|---|
| 2026.06.16 | ₩2,335 | ₩2,400 | ₩2,335 | ₩2,350 | +0.64% | 2.1만 |
|---|
| 2026.06.15 | ₩2,340 | ₩2,420 | ₩2,340 | ₩2,340 | 0.00% | 3.1만 |
|---|
| 2026.06.12 | ₩2,350 | ₩2,400 | ₩2,330 | ₩2,335 | -0.64% | 5.3만 |
|---|
| 2026.06.11 | ₩2,290 | ₩2,295 | ₩2,235 | ₩2,290 | 0.00% | 1.6만 |
|---|
| 2026.06.10 | ₩2,315 | ₩2,340 | ₩2,250 | ₩2,290 | -1.08% | 3.9만 |
|---|
| 2026.06.09 | ₩2,195 | ₩2,355 | ₩2,195 | ₩2,315 | +5.47% | 2.2만 |
|---|
| 2026.06.08 | ₩2,295 | ₩2,305 | ₩2,190 | ₩2,200 | -4.14% | 4.7만 |
|---|
| 2026.06.05 | ₩2,335 | ₩2,360 | ₩2,280 | ₩2,295 | -1.71% | 5.8만 |
|---|
| 2026.06.04 | ₩2,305 | ₩2,375 | ₩2,275 | ₩2,350 | +1.95% | 3.2만 |
|---|
| 2026.06.02 | ₩2,350 | ₩2,355 | ₩2,280 | ₩2,305 | -1.91% | 3.7만 |
|---|
| 2026.06.01 | ₩2,480 | ₩2,480 | ₩2,315 | ₩2,330 | -6.05% | 5.5만 |
|---|
| 2026.05.29 | ₩2,520 | ₩2,530 | ₩2,440 | ₩2,440 | -3.17% | 5만 |
|---|
| 2026.05.28 | ₩2,520 | ₩2,555 | ₩2,485 | ₩2,520 | 0.00% | 3.8만 |
|---|
| 2026.05.27 | ₩2,575 | ₩2,615 | ₩2,520 | ₩2,520 | -2.14% | 3.4만 |
|---|
| 2026.05.26 | ₩2,605 | ₩2,615 | ₩2,565 | ₩2,575 | -1.15% | 3.8만 |
|---|
| 2026.05.22 | ₩2,600 | ₩2,615 | ₩2,560 | ₩2,605 | +0.19% | 2.7만 |
|---|
| 2026.05.21 | ₩2,515 | ₩2,600 | ₩2,515 | ₩2,600 | +3.38% | 3.2만 |
|---|
| 2026.05.20 | ₩2,580 | ₩2,580 | ₩2,490 | ₩2,515 | -2.52% | 2.5만 |
|---|
| 2026.05.19 | ₩2,670 | ₩2,670 | ₩2,535 | ₩2,555 | -4.31% | 3.2만 |
|---|
| 2026.05.18 | ₩2,645 | ₩2,645 | ₩2,580 | ₩2,620 | -0.95% | 4.4만 |
|---|
| 2026.05.15 | ₩2,685 | ₩2,695 | ₩2,610 | ₩2,645 | -1.49% | 4.5만 |
|---|
| 2026.05.14 | ₩2,650 | ₩2,815 | ₩2,580 | ₩2,685 | +1.32% | 6.1만 |
|---|
| 2026.05.13 | ₩2,600 | ₩2,695 | ₩2,575 | ₩2,605 | +0.19% | 5.2만 |
|---|
| 2026.05.12 | ₩2,665 | ₩2,700 | ₩2,575 | ₩2,600 | -2.44% | 8.3만 |
|---|
| 2026.05.11 | ₩2,765 | ₩2,765 | ₩2,665 | ₩2,665 | -3.62% | 6.6만 |
|---|
| 2026.05.08 | ₩2,675 | ₩2,780 | ₩2,665 | ₩2,755 | +2.99% | 18만 |
|---|
| 2026.05.07 | ₩2,690 | ₩2,725 | ₩2,670 | ₩2,675 | -0.56% | 4.7만 |
|---|
| 2026.05.06 | ₩2,765 | ₩2,775 | ₩2,690 | ₩2,690 | -2.71% | 6.4만 |
|---|
| 2026.05.04 | ₩2,810 | ₩2,845 | ₩2,775 | ₩2,775 | -1.25% | 3.9만 |
|---|
| 2026.04.30 | ₩2,830 | ₩2,865 | ₩2,800 | ₩2,800 | -1.06% | 3.4만 |
|---|
| 2026.04.29 | ₩2,835 | ₩2,865 | ₩2,785 | ₩2,830 | -0.18% | 5.8만 |
|---|
| 2026.04.28 | ₩2,830 | ₩2,860 | ₩2,800 | ₩2,835 | +0.18% | 3.3만 |
|---|
| 2026.04.27 | ₩2,830 | ₩2,865 | ₩2,780 | ₩2,830 | 0.00% | 5.4만 |
|---|
| 2026.04.24 | ₩2,800 | ₩2,840 | ₩2,760 | ₩2,830 | +1.07% | 7.3만 |
|---|
| 2026.04.23 | ₩2,810 | ₩2,865 | ₩2,760 | ₩2,790 | -0.71% | 3만 |
|---|
| 2026.04.22 | ₩2,860 | ₩2,860 | ₩2,780 | ₩2,805 | -1.92% | 7.3만 |
|---|
| 2026.04.21 | ₩2,835 | ₩2,885 | ₩2,800 | ₩2,840 | +0.18% | 3.7만 |
|---|
| 2026.04.20 | ₩2,880 | ₩2,885 | ₩2,800 | ₩2,840 | -1.39% | 8만 |
|---|
| 2026.04.17 | ₩2,830 | ₩2,920 | ₩2,765 | ₩2,890 | +2.12% | 20.9만 |
|---|
| 2026.04.16 | ₩2,725 | ₩2,825 | ₩2,715 | ₩2,815 | +3.30% | 8.6만 |
|---|
| 2026.04.15 | ₩2,720 | ₩2,755 | ₩2,720 | ₩2,735 | +0.55% | 2.5만 |
|---|
| 2026.04.14 | ₩2,720 | ₩2,770 | ₩2,710 | ₩2,720 | 0.00% | 3만 |
|---|
| 2026.04.13 | ₩2,660 | ₩2,745 | ₩2,655 | ₩2,720 | +2.26% | 3.1만 |
|---|
| 2026.04.10 | ₩2,615 | ₩2,770 | ₩2,615 | ₩2,680 | +2.49% | 14.4만 |
|---|
| 2026.04.09 | ₩2,610 | ₩2,630 | ₩2,595 | ₩2,615 | +0.19% | 2.5만 |
|---|
| 2026.04.08 | ₩2,615 | ₩2,625 | ₩2,605 | ₩2,615 | 0.00% | 2.7만 |
|---|
| 2026.04.07 | ₩2,615 | ₩2,625 | ₩2,560 | ₩2,610 | -0.19% | 1.6만 |
|---|
| 2026.04.06 | ₩2,600 | ₩2,615 | ₩2,585 | ₩2,610 | +0.38% | 1.5만 |
|---|
| 2026.04.03 | ₩2,620 | ₩2,625 | ₩2,580 | ₩2,600 | -0.76% | 1.5만 |
|---|
| 2026.04.02 | ₩2,650 | ₩2,675 | ₩2,550 | ₩2,560 | -3.40% | 1.6만 |
|---|
| 2026.04.01 | ₩2,550 | ₩2,650 | ₩2,550 | ₩2,630 | +3.14% | 4.7만 |
|---|
| 2026.03.31 | ₩2,580 | ₩2,580 | ₩2,525 | ₩2,530 | -1.94% | 1.5만 |
|---|
| 2026.03.30 | ₩2,565 | ₩2,580 | ₩2,510 | ₩2,560 | -0.19% | 1.8만 |
|---|
| 2026.03.27 | ₩2,605 | ₩2,640 | ₩2,565 | ₩2,640 | +1.34% | 3만 |
|---|
| 2026.03.26 | ₩2,615 | ₩2,660 | ₩2,605 | ₩2,620 | +0.19% | 1.4만 |
|---|
| 2026.03.25 | ₩2,655 | ₩2,660 | ₩2,615 | ₩2,615 | -1.51% | 1.7만 |
|---|
| 2026.03.24 | ₩2,645 | ₩2,680 | ₩2,605 | ₩2,675 | +1.13% | 2.2만 |
|---|
| 2026.03.23 | ₩2,700 | ₩2,700 | ₩2,620 | ₩2,630 | -2.59% | 6.6만 |
|---|
| 2026.03.20 | ₩2,600 | ₩2,670 | ₩2,600 | ₩2,670 | +2.69% | 3.8만 |
|---|
| 2026.03.19 | ₩2,660 | ₩2,690 | ₩2,615 | ₩2,620 | -1.50% | 5.4만 |
|---|
| 2026.03.18 | ₩2,610 | ₩2,680 | ₩2,595 | ₩2,680 | +2.68% | 4.6만 |
|---|
| 2026.03.17 | ₩2,650 | ₩2,680 | ₩2,590 | ₩2,590 | -2.26% | 3.5만 |
|---|
| 2026.03.16 | ₩2,600 | ₩2,620 | ₩2,575 | ₩2,600 | 0.00% | 1.7만 |
|---|
| 2026.03.13 | ₩2,570 | ₩2,605 | ₩2,550 | ₩2,580 | +0.39% | 1.5만 |
|---|
| 2026.03.12 | ₩2,620 | ₩2,620 | ₩2,570 | ₩2,590 | -1.15% | 1.6만 |
|---|
| 2026.03.11 | ₩2,595 | ₩2,640 | ₩2,565 | ₩2,585 | -0.39% | 4만 |
|---|
| 2026.03.10 | ₩2,495 | ₩2,590 | ₩2,495 | ₩2,540 | +1.80% | 4.1만 |
|---|
| 2026.03.09 | ₩2,510 | ₩2,555 | ₩2,420 | ₩2,470 | -1.59% | 5.1만 |
|---|
| 2026.03.06 | ₩2,650 | ₩2,650 | ₩2,510 | ₩2,575 | -2.83% | 3.6만 |
|---|
| 2026.03.05 | ₩2,595 | ₩2,600 | ₩2,515 | ₩2,580 | -0.58% | 4.8만 |
|---|
| 2026.03.04 | ₩2,650 | ₩2,650 | ₩2,400 | ₩2,455 | -7.36% | 13.2만 |
|---|
| 2026.03.03 | ₩2,730 | ₩2,730 | ₩2,645 | ₩2,650 | -2.93% | 8.4만 |
|---|
| 2026.02.27 | ₩2,775 | ₩2,795 | ₩2,725 | ₩2,750 | -0.90% | 6.2만 |
|---|
| 2026.02.26 | ₩2,800 | ₩2,830 | ₩2,770 | ₩2,775 | -0.89% | 7.2만 |
|---|
| 2026.02.25 | ₩2,790 | ₩2,840 | ₩2,780 | ₩2,800 | +0.36% | 10.5만 |
|---|
| 2026.02.24 | ₩2,740 | ₩2,820 | ₩2,730 | ₩2,790 | +1.82% | 16.5만 |
|---|
| 2026.02.23 | ₩2,735 | ₩2,775 | ₩2,735 | ₩2,750 | +0.55% | 4.8만 |
|---|
| 2026.02.20 | ₩2,740 | ₩2,750 | ₩2,715 | ₩2,745 | +0.18% | 6.4만 |
|---|
| 2026.02.19 | ₩2,740 | ₩2,750 | ₩2,695 | ₩2,745 | +0.18% | 6.7만 |
|---|
| 2026.02.13 | ₩2,730 | ₩2,735 | ₩2,685 | ₩2,720 | -0.37% | 4.1만 |
|---|
| 2026.02.12 | ₩2,750 | ₩2,760 | ₩2,725 | ₩2,730 | -0.73% | 1.8만 |
|---|
| 2026.02.11 | ₩2,735 | ₩2,750 | ₩2,705 | ₩2,745 | +0.37% | 4.6만 |
|---|
| 2026.02.10 | ₩2,710 | ₩2,855 | ₩2,665 | ₩2,735 | +0.92% | 14.2만 |
|---|
| 2026.02.09 | ₩2,670 | ₩2,670 | ₩2,650 | ₩2,665 | -0.19% | 4.4만 |
|---|
| 2026.02.06 | ₩2,670 | ₩2,670 | ₩2,640 | ₩2,650 | -0.75% | 4.1만 |
|---|
| 2026.02.05 | ₩2,645 | ₩2,740 | ₩2,645 | ₩2,670 | +0.95% | 3.6만 |
|---|
| 2026.02.04 | ₩2,655 | ₩2,710 | ₩2,655 | ₩2,690 | +1.32% | 5.1만 |
|---|
| 2026.02.03 | ₩2,670 | ₩2,730 | ₩2,640 | ₩2,670 | 0.00% | 7.2만 |
|---|
| 2026.02.02 | ₩2,745 | ₩2,745 | ₩2,645 | ₩2,670 | -2.73% | 8.2만 |
|---|
| 2026.01.30 | ₩2,780 | ₩2,780 | ₩2,740 | ₩2,745 | -1.26% | 4.9만 |
|---|
| 2026.01.29 | ₩2,770 | ₩2,840 | ₩2,755 | ₩2,780 | +0.36% | 5.1만 |
|---|
| 2026.01.28 | ₩2,780 | ₩2,800 | ₩2,770 | ₩2,770 | -0.36% | 4.8만 |
|---|
| 2026.01.27 | ₩2,830 | ₩2,830 | ₩2,775 | ₩2,790 | -1.41% | 6.1만 |
|---|
| 2026.01.26 | ₩2,820 | ₩2,840 | ₩2,760 | ₩2,840 | +0.71% | 7.8만 |
|---|
| 2026.01.23 | ₩2,850 | ₩2,850 | ₩2,780 | ₩2,800 | -1.75% | 4.9만 |
|---|
| 2026.01.22 | ₩2,800 | ₩2,920 | ₩2,800 | ₩2,820 | +0.71% | 8.5만 |
|---|
| 2026.01.21 | ₩2,840 | ₩2,840 | ₩2,775 | ₩2,810 | -1.06% | 8.3만 |
|---|
| 2026.01.20 | ₩2,885 | ₩2,885 | ₩2,660 | ₩2,875 | -0.35% | 11만 |
|---|
| 2026.01.19 | ₩2,830 | ₩2,935 | ₩2,830 | ₩2,885 | +1.94% | 13.6만 |
|---|
| 2026.01.16 | ₩2,815 | ₩2,930 | ₩2,810 | ₩2,825 | +0.36% | 24.4만 |
|---|
| 2026.01.15 | ₩2,790 | ₩2,830 | ₩2,790 | ₩2,815 | +0.90% | 5.9만 |
|---|
| 2026.01.14 | ₩2,800 | ₩2,890 | ₩2,785 | ₩2,785 | -0.54% | 22.3만 |
|---|
| 2026.01.13 | ₩2,710 | ₩2,975 | ₩2,710 | ₩2,775 | +2.40% | 103.9만 |
|---|
| 2026.01.12 | ₩2,720 | ₩2,740 | ₩2,675 | ₩2,710 | -0.37% | 3.6만 |
|---|
| 2026.01.09 | ₩2,665 | ₩2,720 | ₩2,635 | ₩2,720 | +2.06% | 2만 |
|---|
| 2026.01.08 | ₩2,700 | ₩2,725 | ₩2,660 | ₩2,665 | -1.30% | 1.5만 |
|---|
| 2026.01.07 | ₩2,710 | ₩2,725 | ₩2,680 | ₩2,720 | +0.37% | 2.7만 |
|---|
| 2026.01.06 | ₩2,700 | ₩2,730 | ₩2,695 | ₩2,700 | 0.00% | 4.4만 |
|---|
| 2026.01.05 | ₩2,685 | ₩2,690 | ₩2,650 | ₩2,685 | 0.00% | 2.1만 |
|---|
| 2026.01.02 | ₩2,705 | ₩2,705 | ₩2,635 | ₩2,650 | -2.03% | 2.3만 |
|---|
| 2025.12.30 | ₩2,725 | ₩2,725 | ₩2,640 | ₩2,705 | -0.73% | 4만 |
|---|
| 2025.12.29 | ₩2,655 | ₩2,740 | ₩2,655 | ₩2,725 | +2.64% | 2.5만 |
|---|
| 2025.12.26 | ₩2,715 | ₩2,730 | ₩2,690 | ₩2,710 | -0.18% | 1.4만 |
|---|
| 2025.12.24 | ₩2,730 | ₩2,750 | ₩2,700 | ₩2,735 | +0.18% | 1.4만 |
|---|
| 2025.12.23 | ₩2,780 | ₩2,800 | ₩2,695 | ₩2,740 | -1.44% | 2.3만 |
|---|
| 2025.12.22 | ₩2,780 | ₩2,800 | ₩2,770 | ₩2,770 | -0.36% | 1.8만 |
|---|
| 2025.12.19 | ₩2,775 | ₩2,785 | ₩2,740 | ₩2,780 | +0.18% | 1.8만 |
|---|
| 2025.12.18 | ₩2,775 | ₩2,805 | ₩2,720 | ₩2,790 | +0.54% | 5만 |
|---|
| 2025.12.17 | ₩2,690 | ₩2,785 | ₩2,690 | ₩2,785 | +3.53% | 2.6만 |
|---|
| 2025.12.16 | ₩2,730 | ₩2,760 | ₩2,700 | ₩2,705 | -0.92% | 3.4만 |
|---|
| 2025.12.15 | ₩2,715 | ₩2,770 | ₩2,715 | ₩2,765 | +1.84% | 1.3만 |
|---|
| 2025.12.12 | ₩2,745 | ₩2,795 | ₩2,730 | ₩2,780 | +1.28% | 2.5만 |
|---|
| 2025.12.11 | ₩2,745 | ₩2,750 | ₩2,725 | ₩2,750 | +0.18% | 1.7만 |
|---|
| 2025.12.10 | ₩2,730 | ₩2,740 | ₩2,720 | ₩2,725 | -0.18% | 1.2만 |
|---|
| 2025.12.09 | ₩2,750 | ₩2,755 | ₩2,720 | ₩2,730 | -0.73% | 5.3만 |
|---|
| 2025.12.08 | ₩2,720 | ₩2,780 | ₩2,690 | ₩2,750 | +1.10% | 6만 |
|---|
| 2025.12.05 | ₩2,650 | ₩2,740 | ₩2,650 | ₩2,720 | +2.64% | 3.8만 |
|---|
| 2025.12.04 | ₩2,670 | ₩2,730 | ₩2,635 | ₩2,650 | -0.75% | 5.4만 |
|---|
| 2025.12.03 | ₩2,670 | ₩2,730 | ₩2,635 | ₩2,695 | +0.94% | 4만 |
|---|
| 2025.12.02 | ₩2,630 | ₩2,695 | ₩2,630 | ₩2,635 | +0.19% | 1.6만 |
|---|
| 2025.12.01 | ₩2,655 | ₩2,670 | ₩2,630 | ₩2,630 | -0.94% | 1.2만 |
|---|
| 2025.11.28 | ₩2,605 | ₩2,650 | ₩2,605 | ₩2,635 | +1.15% | 2.3만 |
|---|
| 2025.11.27 | ₩2,605 | ₩2,635 | ₩2,600 | ₩2,605 | 0.00% | 1.9만 |
|---|
| 2025.11.26 | ₩2,600 | ₩2,655 | ₩2,590 | ₩2,630 | +1.15% | 1.9만 |
|---|
| 2025.11.25 | ₩2,610 | ₩2,650 | ₩2,605 | ₩2,605 | -0.19% | 9.1천 |
|---|
| 2025.11.24 | ₩2,625 | ₩2,640 | ₩2,600 | ₩2,630 | +0.19% | 6.5천 |
|---|
| 2025.11.21 | ₩2,635 | ₩2,635 | ₩2,610 | ₩2,625 | -0.38% | 8.8천 |
|---|
| 2025.11.20 | ₩2,615 | ₩2,660 | ₩2,610 | ₩2,635 | +0.76% | 1.6만 |
|---|
| 2025.11.19 | ₩2,620 | ₩2,640 | ₩2,575 | ₩2,615 | -0.19% | 8.3천 |
|---|
| 2025.11.18 | ₩2,695 | ₩2,695 | ₩2,600 | ₩2,620 | -2.78% | 2.2만 |
|---|
| 2025.11.17 | ₩2,670 | ₩2,685 | ₩2,630 | ₩2,660 | -0.37% | 2만 |
|---|
| 2025.11.14 | ₩2,710 | ₩2,715 | ₩2,680 | ₩2,685 | -0.92% | 1.8만 |
|---|
| 2025.11.13 | ₩2,710 | ₩2,720 | ₩2,685 | ₩2,720 | +0.37% | 1.3만 |
|---|
| 2025.11.12 | ₩2,630 | ₩2,710 | ₩2,630 | ₩2,710 | +3.04% | 2.7만 |
|---|
| 2025.11.11 | ₩2,670 | ₩2,670 | ₩2,630 | ₩2,630 | -1.50% | 2.2만 |
|---|
| 2025.11.10 | ₩2,600 | ₩2,670 | ₩2,600 | ₩2,635 | +1.35% | 2.1만 |
|---|
| 2025.11.07 | ₩2,590 | ₩2,615 | ₩2,550 | ₩2,615 | +0.97% | 2.2만 |
|---|
| 2025.11.06 | ₩2,600 | ₩2,635 | ₩2,575 | ₩2,590 | -0.38% | 3만 |
|---|
| 2025.11.05 | ₩2,630 | ₩2,630 | ₩2,555 | ₩2,600 | -1.14% | 7만 |
|---|
| 2025.11.04 | ₩2,685 | ₩2,700 | ₩2,620 | ₩2,630 | -2.05% | 8.8만 |
|---|
| 2025.11.03 | ₩2,730 | ₩2,745 | ₩2,680 | ₩2,685 | -1.65% | 9만 |
|---|
| 2025.10.31 | ₩2,740 | ₩2,775 | ₩2,730 | ₩2,750 | +0.36% | 3만 |
|---|
| 2025.10.30 | ₩2,865 | ₩2,875 | ₩2,710 | ₩2,740 | -4.36% | 11.3만 |
|---|
| 2025.10.29 | ₩2,730 | ₩2,755 | ₩2,710 | ₩2,735 | +0.18% | 2.4만 |
|---|
| 2025.10.28 | ₩2,725 | ₩2,740 | ₩2,710 | ₩2,725 | 0.00% | 4.3만 |
|---|
| 2025.10.27 | ₩2,740 | ₩2,775 | ₩2,725 | ₩2,745 | +0.18% | 3.6만 |
|---|
| 2025.10.24 | ₩2,745 | ₩2,775 | ₩2,720 | ₩2,740 | -0.18% | 4만 |
|---|
| 2025.10.23 | ₩2,780 | ₩2,870 | ₩2,730 | ₩2,735 | -1.62% | 16.1만 |
|---|
| 2025.10.22 | ₩2,750 | ₩2,785 | ₩2,705 | ₩2,780 | +1.09% | 11.7만 |
|---|
| 2025.10.21 | ₩2,715 | ₩2,760 | ₩2,710 | ₩2,710 | -0.18% | 4.3만 |
|---|
| 2025.10.20 | ₩2,745 | ₩2,760 | ₩2,675 | ₩2,710 | -1.28% | 4.4만 |
|---|
| 2025.10.17 | ₩2,740 | ₩2,740 | ₩2,695 | ₩2,715 | -0.91% | 9.3만 |
|---|
| 2025.10.16 | ₩2,690 | ₩2,965 | ₩2,675 | ₩2,750 | +2.23% | 144.1만 |
|---|
| 2025.10.15 | ₩2,650 | ₩2,685 | ₩2,640 | ₩2,675 | +0.94% | 1.4만 |
|---|
| 2025.10.14 | ₩2,625 | ₩2,655 | ₩2,625 | ₩2,645 | +0.76% | 2.1만 |
|---|
| 2025.10.13 | ₩2,650 | ₩2,660 | ₩2,620 | ₩2,645 | -0.19% | 3.3만 |
|---|
| 2025.10.10 | ₩2,655 | ₩2,665 | ₩2,645 | ₩2,650 | -0.19% | 3.3만 |
|---|