시장 데이터를 불러오는 중
전체 종목
SY동아 과거 주가
041930.KQ · KOSDAQ
주요 제품·사업: 자동차용 고무부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
041930.KQ · KOSDAQ
주요 제품·사업: 자동차용 고무부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,000 | ₩5,000 | ₩4,910 | ₩4,965 | -0.70% | 1.1만 |
| 2026.10.07 | ₩5,050 | ₩5,050 | ₩4,940 | ₩4,965 | -1.68% | 1.2만 |
| 2026.10.06 | ₩5,020 | ₩5,030 | ₩4,950 | ₩4,980 | -0.80% | 2.3만 |
| 2026.10.02 | ₩5,020 | ₩5,040 | ₩4,980 | ₩4,985 | -0.70% | 9.2천 |
| 2026.10.01 | ₩4,920 | ₩5,020 | ₩4,820 | ₩5,020 | +2.03% | 2.2만 |
| 2026.09.30 | ₩4,990 | ₩5,020 | ₩4,940 | ₩4,960 | -0.60% | 9.8천 |
| 2026.09.29 | ₩4,975 | ₩5,000 | ₩4,910 | ₩4,990 | +0.30% | 2.6만 |
| 2026.09.28 | ₩5,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,980 |
| ₩5,000 |
| -0.20% |
| 1.5만 |
| 2026.09.23 | ₩5,010 | ₩5,040 | ₩4,960 | ₩5,030 | +0.40% | 1.7만 |
|---|
| 2026.09.22 | ₩5,030 | ₩5,050 | ₩4,970 | ₩4,985 | -0.89% | 3만 |
|---|
| 2026.09.21 | ₩5,020 | ₩5,100 | ₩4,960 | ₩5,030 | +0.20% | 3.3만 |
|---|
| 2026.09.18 | ₩5,030 | ₩5,070 | ₩4,960 | ₩4,975 | -1.09% | 3.1만 |
|---|
| 2026.09.17 | ₩5,000 | ₩5,050 | ₩4,915 | ₩4,975 | -0.50% | 3.6만 |
|---|
| 2026.09.16 | ₩5,040 | ₩5,050 | ₩4,940 | ₩5,000 | -0.79% | 2.8만 |
|---|
| 2026.09.15 | ₩5,070 | ₩5,070 | ₩4,940 | ₩4,990 | -1.58% | 6.8만 |
|---|
| 2026.09.14 | ₩5,110 | ₩5,120 | ₩4,970 | ₩5,050 | -1.17% | 6.6만 |
|---|
| 2026.09.11 | ₩5,090 | ₩5,180 | ₩5,040 | ₩5,050 | -0.79% | 11.2만 |
|---|
| 2026.09.10 | ₩5,210 | ₩5,240 | ₩5,070 | ₩5,160 | -0.96% | 10.3만 |
|---|
| 2026.09.09 | ₩5,190 | ₩5,380 | ₩5,160 | ₩5,220 | +0.58% | 32.7만 |
|---|
| 2026.09.08 | ₩5,140 | ₩5,180 | ₩5,040 | ₩5,080 | -1.17% | 25.4만 |
|---|
| 2026.09.07 | ₩5,000 | ₩6,260 | ₩4,950 | ₩5,170 | +3.40% | 590.8만 |
|---|
| 2026.09.04 | ₩5,000 | ₩5,060 | ₩4,880 | ₩4,975 | -0.50% | 10.9만 |
|---|
| 2026.09.03 | ₩4,940 | ₩5,110 | ₩4,800 | ₩5,000 | +1.21% | 15.2만 |
|---|
| 2026.09.02 | ₩4,960 | ₩6,100 | ₩4,900 | ₩4,940 | -0.40% | 271만 |
|---|
| 2026.09.01 | ₩4,800 | ₩4,990 | ₩4,800 | ₩4,960 | +3.33% | 2.3만 |
|---|
| 2026.08.31 | ₩4,860 | ₩4,920 | ₩4,700 | ₩4,855 | -0.10% | 2.3만 |
|---|
| 2026.08.28 | ₩4,870 | ₩4,930 | ₩4,810 | ₩4,895 | +0.51% | 2.9만 |
|---|
| 2026.08.27 | ₩4,845 | ₩4,910 | ₩4,790 | ₩4,855 | +0.21% | 1.6만 |
|---|
| 2026.08.26 | ₩4,860 | ₩4,865 | ₩4,775 | ₩4,840 | -0.41% | 1.7만 |
|---|
| 2026.08.25 | ₩4,750 | ₩4,865 | ₩4,620 | ₩4,855 | +2.21% | 2만 |
|---|
| 2026.08.24 | ₩4,805 | ₩4,805 | ₩4,705 | ₩4,715 | -1.87% | 9.2천 |
|---|
| 2026.08.21 | ₩4,810 | ₩4,850 | ₩4,705 | ₩4,735 | -1.56% | 2.5만 |
|---|
| 2026.08.20 | ₩4,800 | ₩4,825 | ₩4,695 | ₩4,810 | +0.21% | 2.2만 |
|---|
| 2026.08.19 | ₩4,800 | ₩4,835 | ₩4,690 | ₩4,740 | -1.25% | 2.2만 |
|---|
| 2026.08.18 | ₩4,995 | ₩4,995 | ₩4,775 | ₩4,775 | -4.40% | 3.2만 |
|---|
| 2026.08.14 | ₩4,875 | ₩4,975 | ₩4,800 | ₩4,975 | +2.05% | 3.7만 |
|---|
| 2026.08.13 | ₩4,920 | ₩5,020 | ₩4,845 | ₩4,875 | -0.91% | 5.5만 |
|---|
| 2026.08.12 | ₩4,905 | ₩4,975 | ₩4,825 | ₩4,875 | -0.61% | 3.8만 |
|---|
| 2026.08.11 | ₩4,770 | ₩4,940 | ₩4,740 | ₩4,875 | +2.20% | 4.4만 |
|---|
| 2026.08.10 | ₩4,575 | ₩4,795 | ₩4,575 | ₩4,775 | +4.37% | 2.4만 |
|---|
| 2026.08.07 | ₩4,580 | ₩4,635 | ₩4,520 | ₩4,600 | +0.44% | 1.1만 |
|---|
| 2026.08.06 | ₩4,600 | ₩4,615 | ₩4,510 | ₩4,570 | -0.65% | 1.7만 |
|---|
| 2026.08.05 | ₩4,530 | ₩4,640 | ₩4,530 | ₩4,595 | +1.43% | 1.8만 |
|---|
| 2026.08.04 | ₩4,405 | ₩4,525 | ₩4,405 | ₩4,515 | +2.50% | 2.2만 |
|---|
| 2026.08.03 | ₩4,380 | ₩4,490 | ₩4,305 | ₩4,445 | +1.48% | 7.5천 |
|---|
| 2026.07.31 | ₩4,320 | ₩4,430 | ₩4,260 | ₩4,395 | +1.74% | 3.7만 |
|---|
| 2026.07.30 | ₩4,015 | ₩4,415 | ₩4,015 | ₩4,300 | +7.10% | 2.4만 |
|---|
| 2026.07.29 | ₩4,320 | ₩4,415 | ₩4,130 | ₩4,200 | -2.78% | 5.5만 |
|---|
| 2026.07.28 | ₩4,470 | ₩4,470 | ₩4,300 | ₩4,320 | -3.36% | 3.7만 |
|---|
| 2026.07.27 | ₩4,460 | ₩4,565 | ₩4,435 | ₩4,470 | +0.22% | 9.6천 |
|---|
| 2026.07.24 | ₩4,550 | ₩4,630 | ₩4,425 | ₩4,460 | -1.98% | 1.8만 |
|---|
| 2026.07.23 | ₩4,480 | ₩4,660 | ₩4,470 | ₩4,625 | +3.24% | 2.9만 |
|---|
| 2026.07.22 | ₩4,395 | ₩4,545 | ₩4,390 | ₩4,480 | +1.93% | 1.6만 |
|---|
| 2026.07.21 | ₩4,335 | ₩4,435 | ₩4,325 | ₩4,370 | +0.81% | 2.3만 |
|---|
| 2026.07.20 | ₩4,615 | ₩4,615 | ₩4,410 | ₩4,420 | -4.23% | 1.8만 |
|---|
| 2026.07.16 | ₩4,600 | ₩4,655 | ₩4,525 | ₩4,625 | +0.54% | 1.5만 |
|---|
| 2026.07.15 | ₩4,470 | ₩4,625 | ₩4,470 | ₩4,620 | +3.36% | 2만 |
|---|
| 2026.07.14 | ₩4,470 | ₩4,535 | ₩4,355 | ₩4,470 | 0.00% | 9.1만 |
|---|
| 2026.07.13 | ₩4,600 | ₩4,700 | ₩4,405 | ₩4,480 | -2.61% | 3.4만 |
|---|
| 2026.07.10 | ₩4,475 | ₩4,670 | ₩4,400 | ₩4,560 | +1.90% | 2.2만 |
|---|
| 2026.07.09 | ₩4,400 | ₩4,525 | ₩4,345 | ₩4,475 | +1.70% | 5.5만 |
|---|
| 2026.07.08 | ₩4,420 | ₩4,560 | ₩4,345 | ₩4,400 | -0.45% | 3.3만 |
|---|
| 2026.07.07 | ₩4,575 | ₩4,625 | ₩4,405 | ₩4,485 | -1.97% | 3.4만 |
|---|
| 2026.07.06 | ₩4,610 | ₩4,675 | ₩4,515 | ₩4,605 | -0.11% | 2만 |
|---|
| 2026.07.03 | ₩4,430 | ₩4,590 | ₩4,350 | ₩4,560 | +2.93% | 3.1만 |
|---|
| 2026.07.02 | ₩4,725 | ₩4,775 | ₩4,455 | ₩4,460 | -5.61% | 5.8만 |
|---|
| 2026.07.01 | ₩4,720 | ₩4,825 | ₩4,695 | ₩4,770 | +1.06% | 2.6만 |
|---|
| 2026.06.30 | ₩4,720 | ₩4,860 | ₩4,690 | ₩4,720 | 0.00% | 3.5만 |
|---|
| 2026.06.29 | ₩4,580 | ₩4,865 | ₩4,580 | ₩4,850 | +5.90% | 2.4만 |
|---|
| 2026.06.26 | ₩4,685 | ₩4,770 | ₩4,450 | ₩4,580 | -2.24% | 6만 |
|---|
| 2026.06.25 | ₩4,745 | ₩4,845 | ₩4,655 | ₩4,685 | -1.26% | 4.8만 |
|---|
| 2026.06.24 | ₩4,700 | ₩4,800 | ₩4,650 | ₩4,770 | +1.49% | 3.3만 |
|---|
| 2026.06.23 | ₩4,850 | ₩5,070 | ₩4,680 | ₩4,695 | -3.20% | 11.1만 |
|---|
| 2026.06.22 | ₩5,160 | ₩5,160 | ₩4,965 | ₩5,000 | -3.10% | 4.3만 |
|---|
| 2026.06.19 | ₩5,290 | ₩5,330 | ₩5,030 | ₩5,160 | -2.46% | 5.8만 |
|---|
| 2026.06.18 | ₩5,530 | ₩5,540 | ₩5,310 | ₩5,330 | -3.62% | 5.6만 |
|---|
| 2026.06.17 | ₩5,550 | ₩5,600 | ₩5,460 | ₩5,530 | -0.36% | 4.4만 |
|---|
| 2026.06.16 | ₩5,500 | ₩5,590 | ₩5,440 | ₩5,570 | +1.27% | 3.9만 |
|---|
| 2026.06.15 | ₩5,460 | ₩5,540 | ₩5,390 | ₩5,440 | -0.37% | 4만 |
|---|
| 2026.06.12 | ₩5,290 | ₩5,460 | ₩5,290 | ₩5,340 | +0.95% | 5.4만 |
|---|
| 2026.06.11 | ₩5,280 | ₩5,280 | ₩5,100 | ₩5,260 | -0.38% | 6.4만 |
|---|
| 2026.06.10 | ₩5,350 | ₩5,450 | ₩5,100 | ₩5,200 | -2.80% | 1 |
|---|
| 2026.06.09 | ₩5,220 | ₩5,440 | ₩5,190 | ₩5,350 | +2.49% | 4만 |
|---|
| 2026.06.08 | ₩5,230 | ₩5,360 | ₩5,100 | ₩5,100 | -2.49% | 6만 |
|---|
| 2026.06.05 | ₩5,630 | ₩5,630 | ₩5,400 | ₩5,510 | -2.13% | 6.9만 |
|---|
| 2026.06.04 | ₩5,690 | ₩5,810 | ₩5,540 | ₩5,570 | -2.11% | 9.7만 |
|---|
| 2026.06.02 | ₩5,820 | ₩5,940 | ₩5,550 | ₩5,680 | -2.41% | 10.1만 |
|---|
| 2026.06.01 | ₩6,110 | ₩6,180 | ₩5,770 | ₩5,820 | -4.75% | 9.8만 |
|---|
| 2026.05.29 | ₩6,420 | ₩6,430 | ₩5,960 | ₩5,960 | -7.17% | 16.3만 |
|---|
| 2026.05.28 | ₩6,730 | ₩6,730 | ₩6,200 | ₩6,400 | -4.90% | 13.8만 |
|---|
| 2026.05.27 | ₩7,160 | ₩7,160 | ₩6,660 | ₩6,730 | -6.01% | 14.8만 |
|---|
| 2026.05.26 | ₩7,490 | ₩7,570 | ₩7,010 | ₩7,080 | -5.47% | 19.1만 |
|---|
| 2026.05.22 | ₩7,490 | ₩7,610 | ₩7,240 | ₩7,400 | -1.20% | 36.7만 |
|---|
| 2026.05.21 | ₩6,950 | ₩7,500 | ₩6,810 | ₩7,330 | +5.47% | 49.1만 |
|---|
| 2026.05.20 | ₩6,780 | ₩6,950 | ₩6,440 | ₩6,810 | +0.44% | 28.4만 |
|---|
| 2026.05.19 | ₩6,900 | ₩7,190 | ₩6,700 | ₩6,800 | -1.45% | 44만 |
|---|
| 2026.05.18 | ₩6,430 | ₩7,500 | ₩6,150 | ₩7,200 | +11.98% | 310.6만 |
|---|
| 2026.05.15 | ₩6,480 | ₩6,500 | ₩6,200 | ₩6,250 | -3.55% | 5.6만 |
|---|
| 2026.05.14 | ₩6,500 | ₩6,580 | ₩6,380 | ₩6,430 | -1.08% | 3.1만 |
|---|
| 2026.05.13 | ₩6,430 | ₩6,650 | ₩6,350 | ₩6,500 | +1.09% | 3.8만 |
|---|
| 2026.05.12 | ₩6,670 | ₩6,680 | ₩6,370 | ₩6,430 | -3.60% | 9만 |
|---|
| 2026.05.11 | ₩6,700 | ₩6,980 | ₩6,500 | ₩6,650 | -0.75% | 13.9만 |
|---|
| 2026.05.08 | ₩6,550 | ₩6,760 | ₩6,540 | ₩6,700 | +2.29% | 4.2만 |
|---|
| 2026.05.07 | ₩6,670 | ₩6,700 | ₩6,560 | ₩6,600 | -1.05% | 4.7만 |
|---|
| 2026.05.06 | ₩6,800 | ₩6,800 | ₩6,580 | ₩6,670 | -1.91% | 7.4만 |
|---|
| 2026.05.04 | ₩6,850 | ₩6,980 | ₩6,720 | ₩6,800 | -0.73% | 5.9만 |
|---|
| 2026.04.30 | ₩6,970 | ₩7,110 | ₩6,790 | ₩6,850 | -1.72% | 8.9만 |
|---|
| 2026.04.29 | ₩6,840 | ₩6,960 | ₩6,740 | ₩6,920 | +1.17% | 6.5만 |
|---|
| 2026.04.28 | ₩6,770 | ₩6,860 | ₩6,700 | ₩6,830 | +0.89% | 6.7만 |
|---|
| 2026.04.27 | ₩6,730 | ₩6,750 | ₩6,660 | ₩6,690 | -0.59% | 3.5만 |
|---|
| 2026.04.24 | ₩6,680 | ₩6,730 | ₩6,610 | ₩6,660 | -0.30% | 3.2만 |
|---|
| 2026.04.23 | ₩6,760 | ₩6,780 | ₩6,570 | ₩6,660 | -1.48% | 4.1만 |
|---|
| 2026.04.22 | ₩6,720 | ₩6,720 | ₩6,600 | ₩6,700 | -0.30% | 3.4만 |
|---|
| 2026.04.21 | ₩6,620 | ₩6,730 | ₩6,550 | ₩6,730 | +1.66% | 4.9만 |
|---|
| 2026.04.20 | ₩6,600 | ₩6,620 | ₩6,500 | ₩6,580 | -0.30% | 2.6만 |
|---|
| 2026.04.17 | ₩6,570 | ₩6,610 | ₩6,500 | ₩6,580 | +0.15% | 4만 |
|---|
| 2026.04.16 | ₩6,450 | ₩6,610 | ₩6,420 | ₩6,600 | +2.33% | 5.6만 |
|---|
| 2026.04.15 | ₩6,400 | ₩6,460 | ₩6,350 | ₩6,450 | +0.78% | 6.9만 |
|---|
| 2026.04.14 | ₩6,250 | ₩6,380 | ₩6,250 | ₩6,330 | +1.28% | 2.5만 |
|---|
| 2026.04.13 | ₩6,210 | ₩6,250 | ₩6,140 | ₩6,230 | +0.32% | 2.4만 |
|---|
| 2026.04.10 | ₩6,130 | ₩6,250 | ₩6,110 | ₩6,230 | +1.63% | 3.8만 |
|---|
| 2026.04.09 | ₩6,100 | ₩6,130 | ₩6,020 | ₩6,100 | 0.00% | 2.5만 |
|---|
| 2026.04.08 | ₩6,020 | ₩6,180 | ₩6,020 | ₩6,160 | +2.33% | 1.9만 |
|---|
| 2026.04.07 | ₩5,990 | ₩6,050 | ₩5,900 | ₩5,940 | -0.83% | 3.4만 |
|---|
| 2026.04.06 | ₩6,000 | ₩6,020 | ₩5,900 | ₩5,970 | -0.50% | 1.9만 |
|---|
| 2026.04.03 | ₩6,080 | ₩6,080 | ₩5,940 | ₩5,990 | -1.48% | 1.5만 |
|---|
| 2026.04.02 | ₩6,260 | ₩6,260 | ₩5,870 | ₩5,910 | -5.59% | 4만 |
|---|
| 2026.04.01 | ₩6,050 | ₩6,220 | ₩6,040 | ₩6,210 | +2.64% | 3만 |
|---|
| 2026.03.31 | ₩6,030 | ₩6,250 | ₩5,900 | ₩5,910 | -1.99% | 5.8만 |
|---|
| 2026.03.30 | ₩6,140 | ₩6,140 | ₩5,900 | ₩6,050 | -1.47% | 2.4만 |
|---|
| 2026.03.27 | ₩6,080 | ₩6,180 | ₩5,960 | ₩6,150 | +1.15% | 2.1만 |
|---|
| 2026.03.26 | ₩6,280 | ₩6,280 | ₩6,050 | ₩6,150 | -2.07% | 2.4만 |
|---|
| 2026.03.25 | ₩6,250 | ₩6,290 | ₩6,190 | ₩6,250 | 0.00% | 2.4만 |
|---|
| 2026.03.24 | ₩6,110 | ₩6,250 | ₩6,080 | ₩6,250 | +2.29% | 3.1만 |
|---|
| 2026.03.23 | ₩6,170 | ₩6,220 | ₩6,020 | ₩6,050 | -1.94% | 3.9만 |
|---|
| 2026.03.20 | ₩6,150 | ₩6,380 | ₩6,080 | ₩6,330 | +2.93% | 4.1만 |
|---|
| 2026.03.19 | ₩6,210 | ₩6,290 | ₩5,910 | ₩6,120 | -1.45% | 5.5만 |
|---|
| 2026.03.18 | ₩6,340 | ₩6,400 | ₩6,250 | ₩6,340 | 0.00% | 4.6만 |
|---|
| 2026.03.17 | ₩6,310 | ₩6,340 | ₩6,260 | ₩6,330 | +0.32% | 2.6만 |
|---|
| 2026.03.16 | ₩6,300 | ₩6,350 | ₩6,240 | ₩6,260 | -0.63% | 2만 |
|---|
| 2026.03.13 | ₩6,490 | ₩6,500 | ₩6,330 | ₩6,350 | -2.16% | 2만 |
|---|
| 2026.03.12 | ₩6,570 | ₩6,570 | ₩6,410 | ₩6,490 | -1.22% | 2만 |
|---|
| 2026.03.11 | ₩6,390 | ₩6,550 | ₩6,330 | ₩6,490 | +1.56% | 5만 |
|---|
| 2026.03.10 | ₩6,230 | ₩6,340 | ₩6,200 | ₩6,300 | +1.12% | 2.2만 |
|---|
| 2026.03.09 | ₩6,210 | ₩6,210 | ₩5,960 | ₩6,060 | -2.42% | 6.7만 |
|---|
| 2026.03.06 | ₩6,360 | ₩6,440 | ₩6,200 | ₩6,430 | +1.10% | 6.9만 |
|---|
| 2026.03.05 | ₩6,070 | ₩6,360 | ₩6,020 | ₩6,360 | +4.78% | 4.4만 |
|---|
| 2026.03.04 | ₩6,320 | ₩6,490 | ₩5,710 | ₩5,770 | -8.70% | 20.9만 |
|---|
| 2026.03.03 | ₩6,840 | ₩6,840 | ₩6,510 | ₩6,510 | -4.82% | 9.9만 |
|---|
| 2026.02.27 | ₩6,940 | ₩6,940 | ₩6,710 | ₩6,860 | -1.15% | 8.3만 |
|---|
| 2026.02.26 | ₩7,010 | ₩7,130 | ₩6,810 | ₩6,940 | -1.00% | 11.6만 |
|---|
| 2026.02.25 | ₩6,970 | ₩7,110 | ₩6,920 | ₩6,940 | -0.43% | 9.9만 |
|---|
| 2026.02.24 | ₩7,030 | ₩7,030 | ₩6,830 | ₩6,960 | -1.00% | 4.1만 |
|---|
| 2026.02.23 | ₩7,000 | ₩7,170 | ₩6,940 | ₩7,030 | +0.43% | 8.7만 |
|---|
| 2026.02.20 | ₩7,070 | ₩7,090 | ₩6,940 | ₩7,000 | -0.99% | 6.3만 |
|---|
| 2026.02.19 | ₩6,760 | ₩7,080 | ₩6,760 | ₩7,070 | +4.59% | 12.2만 |
|---|
| 2026.02.13 | ₩6,880 | ₩6,890 | ₩6,710 | ₩6,750 | -1.89% | 3.6만 |
|---|
| 2026.02.12 | ₩6,840 | ₩6,900 | ₩6,720 | ₩6,890 | +0.73% | 3.8만 |
|---|
| 2026.02.11 | ₩6,710 | ₩6,840 | ₩6,670 | ₩6,840 | +1.94% | 4.2만 |
|---|
| 2026.02.10 | ₩6,700 | ₩6,790 | ₩6,670 | ₩6,710 | +0.15% | 4.3만 |
|---|
| 2026.02.09 | ₩6,530 | ₩6,720 | ₩6,530 | ₩6,710 | +2.76% | 4.3만 |
|---|
| 2026.02.06 | ₩6,630 | ₩6,700 | ₩6,230 | ₩6,480 | -2.26% | 8만 |
|---|
| 2026.02.05 | ₩6,880 | ₩6,920 | ₩6,640 | ₩6,640 | -3.49% | 5.7만 |
|---|
| 2026.02.04 | ₩6,630 | ₩6,900 | ₩6,570 | ₩6,880 | +3.77% | 7.8만 |
|---|
| 2026.02.03 | ₩6,550 | ₩6,660 | ₩6,490 | ₩6,630 | +1.22% | 6.8만 |
|---|
| 2026.02.02 | ₩6,570 | ₩6,720 | ₩6,400 | ₩6,490 | -1.22% | 9.3만 |
|---|
| 2026.01.30 | ₩6,810 | ₩6,860 | ₩6,580 | ₩6,660 | -2.20% | 9.1만 |
|---|
| 2026.01.29 | ₩6,870 | ₩6,900 | ₩6,700 | ₩6,830 | -0.58% | 9.1만 |
|---|
| 2026.01.28 | ₩6,950 | ₩7,010 | ₩6,820 | ₩6,870 | -1.15% | 10.2만 |
|---|
| 2026.01.27 | ₩7,090 | ₩7,090 | ₩6,850 | ₩6,950 | -1.97% | 8.6만 |
|---|
| 2026.01.26 | ₩6,990 | ₩7,130 | ₩6,930 | ₩7,090 | +1.43% | 7.1만 |
|---|
| 2026.01.23 | ₩7,090 | ₩7,100 | ₩6,850 | ₩6,990 | -1.41% | 10.1만 |
|---|
| 2026.01.22 | ₩6,960 | ₩7,110 | ₩6,820 | ₩7,050 | +1.29% | 13.8만 |
|---|
| 2026.01.21 | ₩6,880 | ₩7,060 | ₩6,780 | ₩6,950 | +1.02% | 7.7만 |
|---|
| 2026.01.20 | ₩6,780 | ₩7,110 | ₩6,550 | ₩6,970 | +2.80% | 16.1만 |
|---|
| 2026.01.19 | ₩6,730 | ₩6,860 | ₩6,680 | ₩6,780 | +0.74% | 8.5만 |
|---|
| 2026.01.16 | ₩6,700 | ₩6,910 | ₩6,670 | ₩6,710 | +0.15% | 9.1만 |
|---|
| 2026.01.15 | ₩6,730 | ₩6,850 | ₩6,620 | ₩6,700 | -0.45% | 3.6만 |
|---|
| 2026.01.14 | ₩6,830 | ₩6,930 | ₩6,460 | ₩6,650 | -2.64% | 5.3만 |
|---|
| 2026.01.13 | ₩6,760 | ₩6,820 | ₩6,710 | ₩6,780 | +0.30% | 3.9만 |
|---|
| 2026.01.12 | ₩6,860 | ₩7,110 | ₩6,650 | ₩6,720 | -2.04% | 11.8만 |
|---|
| 2026.01.09 | ₩6,400 | ₩6,860 | ₩6,370 | ₩6,860 | +7.19% | 7.9만 |
|---|
| 2026.01.08 | ₩6,530 | ₩6,530 | ₩6,350 | ₩6,350 | -2.76% | 7.2만 |
|---|
| 2026.01.07 | ₩6,630 | ₩6,720 | ₩6,500 | ₩6,530 | -1.51% | 7.9만 |
|---|
| 2026.01.06 | ₩6,800 | ₩6,920 | ₩6,630 | ₩6,680 | -1.76% | 3.1만 |
|---|
| 2026.01.05 | ₩6,880 | ₩6,880 | ₩6,720 | ₩6,730 | -2.18% | 8.3만 |
|---|
| 2026.01.02 | ₩6,880 | ₩7,080 | ₩6,870 | ₩6,880 | 0.00% | 7.9만 |
|---|
| 2025.12.30 | ₩6,910 | ₩6,930 | ₩6,750 | ₩6,880 | -0.43% | 4.3만 |
|---|
| 2025.12.29 | ₩6,800 | ₩7,000 | ₩6,800 | ₩6,900 | +1.47% | 11.5만 |
|---|
| 2025.12.26 | ₩6,710 | ₩7,030 | ₩6,700 | ₩6,830 | +1.79% | 17.9만 |
|---|
| 2025.12.24 | ₩6,500 | ₩6,790 | ₩6,310 | ₩6,700 | +3.08% | 12.1만 |
|---|
| 2025.12.23 | ₩6,570 | ₩6,610 | ₩6,300 | ₩6,480 | -1.37% | 3.3만 |
|---|
| 2025.12.22 | ₩6,390 | ₩6,610 | ₩6,350 | ₩6,570 | +2.82% | 3.8만 |
|---|
| 2025.12.19 | ₩6,340 | ₩6,420 | ₩6,260 | ₩6,330 | -0.16% | 2.7만 |
|---|
| 2025.12.18 | ₩6,420 | ₩6,450 | ₩6,300 | ₩6,330 | -1.40% | 2.3만 |
|---|
| 2025.12.17 | ₩6,520 | ₩6,540 | ₩6,360 | ₩6,420 | -1.53% | 4.7만 |
|---|
| 2025.12.16 | ₩6,630 | ₩6,630 | ₩6,300 | ₩6,520 | -1.66% | 5.7만 |
|---|
| 2025.12.15 | ₩6,550 | ₩6,700 | ₩6,530 | ₩6,580 | +0.46% | 3.7만 |
|---|
| 2025.12.12 | ₩6,520 | ₩6,690 | ₩6,480 | ₩6,650 | +1.99% | 6.1만 |
|---|
| 2025.12.11 | ₩6,480 | ₩6,580 | ₩6,460 | ₩6,500 | +0.31% | 4.3만 |
|---|
| 2025.12.10 | ₩6,570 | ₩6,580 | ₩6,480 | ₩6,510 | -0.91% | 3.3만 |
|---|
| 2025.12.09 | ₩6,630 | ₩6,650 | ₩6,450 | ₩6,610 | -0.30% | 6.2만 |
|---|
| 2025.12.08 | ₩6,740 | ₩6,740 | ₩6,590 | ₩6,630 | -1.63% | 8.2만 |
|---|
| 2025.12.05 | ₩6,680 | ₩6,760 | ₩6,570 | ₩6,740 | +0.90% | 9만 |
|---|
| 2025.12.04 | ₩6,730 | ₩6,750 | ₩6,590 | ₩6,690 | -0.59% | 7.4만 |
|---|
| 2025.12.03 | ₩6,600 | ₩6,700 | ₩6,590 | ₩6,680 | +1.21% | 6.7만 |
|---|
| 2025.12.02 | ₩6,600 | ₩6,700 | ₩6,500 | ₩6,650 | +0.76% | 12만 |
|---|
| 2025.12.01 | ₩6,400 | ₩6,640 | ₩6,400 | ₩6,540 | +2.19% | 16.6만 |
|---|
| 2025.11.28 | ₩6,230 | ₩6,480 | ₩6,200 | ₩6,370 | +2.25% | 18.8만 |
|---|
| 2025.11.27 | ₩6,240 | ₩6,410 | ₩6,190 | ₩6,260 | +0.32% | 22.9만 |
|---|
| 2025.11.26 | ₩6,280 | ₩6,470 | ₩6,200 | ₩6,260 | -0.32% | 38.5만 |
|---|
| 2025.11.25 | ₩5,730 | ₩7,200 | ₩5,730 | ₩6,350 | +10.82% | 570.7만 |
|---|
| 2025.11.24 | ₩5,820 | ₩5,820 | ₩5,650 | ₩5,680 | -2.41% | 5.9만 |
|---|
| 2025.11.21 | ₩5,820 | ₩5,850 | ₩5,700 | ₩5,780 | -0.69% | 5.7만 |
|---|
| 2025.11.20 | ₩5,920 | ₩6,030 | ₩5,850 | ₩5,920 | 0.00% | 4.8만 |
|---|
| 2025.11.19 | ₩5,840 | ₩5,870 | ₩5,610 | ₩5,820 | -0.34% | 3만 |
|---|
| 2025.11.18 | ₩5,930 | ₩6,010 | ₩5,750 | ₩5,780 | -2.53% | 3만 |
|---|
| 2025.11.17 | ₩6,060 | ₩6,090 | ₩5,920 | ₩5,980 | -1.32% | 4.4만 |
|---|
| 2025.11.14 | ₩5,870 | ₩6,100 | ₩5,800 | ₩6,050 | +3.07% | 7.1만 |
|---|
| 2025.11.13 | ₩5,870 | ₩5,960 | ₩5,760 | ₩5,960 | +1.53% | 3.4만 |
|---|
| 2025.11.12 | ₩5,800 | ₩5,890 | ₩5,730 | ₩5,830 | +0.52% | 2.9만 |
|---|
| 2025.11.11 | ₩5,820 | ₩5,880 | ₩5,720 | ₩5,720 | -1.72% | 4.8만 |
|---|
| 2025.11.10 | ₩5,700 | ₩5,800 | ₩5,640 | ₩5,800 | +1.75% | 3.6만 |
|---|
| 2025.11.07 | ₩5,870 | ₩5,870 | ₩5,650 | ₩5,660 | -3.58% | 10.6만 |
|---|
| 2025.11.06 | ₩5,980 | ₩6,050 | ₩5,800 | ₩5,890 | -1.51% | 5만 |
|---|
| 2025.11.05 | ₩6,140 | ₩6,140 | ₩5,780 | ₩5,890 | -4.07% | 11.2만 |
|---|
| 2025.11.04 | ₩6,190 | ₩6,260 | ₩6,060 | ₩6,130 | -0.97% | 8.1만 |
|---|
| 2025.11.03 | ₩6,340 | ₩6,420 | ₩6,190 | ₩6,200 | -2.21% | 10.9만 |
|---|
| 2025.10.31 | ₩6,530 | ₩6,530 | ₩6,310 | ₩6,340 | -2.91% | 5.6만 |
|---|
| 2025.10.30 | ₩6,800 | ₩6,940 | ₩6,410 | ₩6,410 | -5.74% | 13.8만 |
|---|
| 2025.10.29 | ₩6,810 | ₩6,820 | ₩6,630 | ₩6,670 | -2.06% | 11.1만 |
|---|
| 2025.10.28 | ₩6,530 | ₩6,900 | ₩6,480 | ₩6,890 | +5.51% | 17.6만 |
|---|
| 2025.10.27 | ₩6,530 | ₩6,610 | ₩6,430 | ₩6,560 | +0.46% | 13.4만 |
|---|
| 2025.10.24 | ₩6,690 | ₩6,700 | ₩6,440 | ₩6,480 | -3.14% | 14만 |
|---|
| 2025.10.23 | ₩6,700 | ₩6,730 | ₩6,550 | ₩6,660 | -0.60% | 13만 |
|---|
| 2025.10.22 | ₩6,880 | ₩6,880 | ₩6,630 | ₩6,700 | -2.62% | 12.1만 |
|---|
| 2025.10.21 | ₩6,590 | ₩7,080 | ₩6,590 | ₩6,880 | +4.40% | 32.5만 |
|---|
| 2025.10.20 | ₩6,700 | ₩6,790 | ₩6,510 | ₩6,590 | -1.64% | 20.2만 |
|---|
| 2025.10.17 | ₩6,800 | ₩7,220 | ₩6,640 | ₩6,690 | -1.62% | 58.4만 |
|---|
| 2025.10.16 | ₩8,600 | ₩8,640 | ₩6,600 | ₩6,620 | -23.02% | 217만 |
|---|
| 2025.10.15 | ₩7,310 | ₩7,550 | ₩7,180 | ₩7,550 | +3.28% | 33.8만 |
|---|
| 2025.10.14 | ₩6,730 | ₩7,400 | ₩6,660 | ₩7,270 | +8.02% | 63.7만 |
|---|
| 2025.10.13 | ₩6,280 | ₩6,690 | ₩6,250 | ₩6,660 | +6.05% | 10.9만 |
|---|
| 2025.10.10 | ₩6,550 | ₩6,570 | ₩6,370 | ₩6,450 | -1.53% | 5.3만 |
|---|