시장 데이터를 불러오는 중
전체 종목
에스씨디 과거 주가
042110.KQ · KOSDAQ
주요 제품·사업: 전자렌지용 MOTOR 및 냉장고용 TIMER
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
042110.KQ · KOSDAQ
주요 제품·사업: 전자렌지용 MOTOR 및 냉장고용 TIMER
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,072 | ₩1,074 | ₩1,029 | ₩1,046 | -2.43% | 22.9만 |
| 2026.10.07 | ₩1,029 | ₩1,088 | ₩1,029 | ₩1,081 | +5.05% | 26.9만 |
| 2026.10.06 | ₩1,038 | ₩1,045 | ₩1,022 | ₩1,039 | +0.10% | 7.1만 |
| 2026.10.02 | ₩980 | ₩1,029 | ₩974 | ₩1,022 | +4.29% | 32.2만 |
| 2026.10.01 | ₩990 | ₩996 | ₩976 | ₩980 | -1.01% | 14.3만 |
| 2026.09.30 | ₩991 | ₩1,003 | ₩989 | ₩989 | -0.20% | 5.3만 |
| 2026.09.29 | ₩1,009 | ₩1,009 | ₩990 | ₩993 | -1.59% | 11.2만 |
| 2026.09.28 | ₩999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩994 |
| ₩1,007 |
| +0.80% |
| 13.2만 |
| 2026.09.23 | ₩1,001 | ₩1,002 | ₩981 | ₩995 | -0.60% | 19.8만 |
|---|
| 2026.09.22 | ₩1,003 | ₩1,010 | ₩991 | ₩991 | -1.20% | 19.5만 |
|---|
| 2026.09.21 | ₩1,014 | ₩1,016 | ₩994 | ₩1,001 | -1.28% | 18.4만 |
|---|
| 2026.09.18 | ₩1,030 | ₩1,030 | ₩1,004 | ₩1,011 | -1.84% | 7.4만 |
|---|
| 2026.09.17 | ₩1,018 | ₩1,024 | ₩1,003 | ₩1,005 | -1.28% | 9.8만 |
|---|
| 2026.09.16 | ₩997 | ₩1,020 | ₩995 | ₩1,018 | +2.11% | 15.4만 |
|---|
| 2026.09.15 | ₩1,005 | ₩1,015 | ₩997 | ₩999 | -0.60% | 18.5만 |
|---|
| 2026.09.14 | ₩1,011 | ₩1,023 | ₩999 | ₩1,010 | -0.10% | 18.2만 |
|---|
| 2026.09.11 | ₩1,015 | ₩1,045 | ₩1,008 | ₩1,013 | -0.20% | 23.8만 |
|---|
| 2026.09.10 | ₩1,037 | ₩1,039 | ₩1,012 | ₩1,025 | -1.16% | 15만 |
|---|
| 2026.09.09 | ₩1,040 | ₩1,051 | ₩1,028 | ₩1,031 | -0.87% | 11.4만 |
|---|
| 2026.09.08 | ₩1,045 | ₩1,059 | ₩1,036 | ₩1,038 | -0.67% | 11.5만 |
|---|
| 2026.09.07 | ₩1,071 | ₩1,075 | ₩1,046 | ₩1,051 | -1.87% | 18.4만 |
|---|
| 2026.09.04 | ₩1,064 | ₩1,086 | ₩1,064 | ₩1,071 | +0.66% | 7.1만 |
|---|
| 2026.09.03 | ₩1,070 | ₩1,085 | ₩1,060 | ₩1,069 | -0.09% | 7.7만 |
|---|
| 2026.09.02 | ₩1,106 | ₩1,120 | ₩1,067 | ₩1,070 | -3.25% | 18만 |
|---|
| 2026.09.01 | ₩1,108 | ₩1,113 | ₩1,063 | ₩1,109 | +0.09% | 23.9만 |
|---|
| 2026.08.31 | ₩1,170 | ₩1,170 | ₩1,106 | ₩1,108 | -5.30% | 35.5만 |
|---|
| 2026.08.28 | ₩1,125 | ₩1,210 | ₩1,107 | ₩1,172 | +4.18% | 74.2만 |
|---|
| 2026.08.27 | ₩1,062 | ₩1,120 | ₩1,061 | ₩1,118 | +5.27% | 30.8만 |
|---|
| 2026.08.26 | ₩1,064 | ₩1,069 | ₩1,043 | ₩1,067 | +0.28% | 8.4만 |
|---|
| 2026.08.25 | ₩1,016 | ₩1,061 | ₩1,011 | ₩1,061 | +4.43% | 9.1만 |
|---|
| 2026.08.24 | ₩1,015 | ₩1,031 | ₩1,004 | ₩1,028 | +1.28% | 25.5만 |
|---|
| 2026.08.21 | ₩1,058 | ₩1,058 | ₩1,000 | ₩1,015 | -4.06% | 27만 |
|---|
| 2026.08.20 | ₩1,077 | ₩1,098 | ₩1,054 | ₩1,061 | -1.49% | 27.4만 |
|---|
| 2026.08.19 | ₩1,108 | ₩1,127 | ₩1,072 | ₩1,075 | -2.98% | 44.1만 |
|---|
| 2026.08.18 | ₩1,131 | ₩1,180 | ₩1,109 | ₩1,127 | -0.35% | 51.3만 |
|---|
| 2026.08.14 | ₩1,116 | ₩1,136 | ₩1,113 | ₩1,132 | +1.43% | 22.5만 |
|---|
| 2026.08.13 | ₩1,151 | ₩1,158 | ₩1,111 | ₩1,118 | -2.87% | 35.4만 |
|---|
| 2026.08.12 | ₩1,165 | ₩1,173 | ₩1,149 | ₩1,150 | -1.29% | 25.7만 |
|---|
| 2026.08.11 | ₩1,157 | ₩1,175 | ₩1,145 | ₩1,163 | +0.52% | 17.4만 |
|---|
| 2026.08.10 | ₩1,131 | ₩1,158 | ₩1,125 | ₩1,157 | +2.30% | 21.6만 |
|---|
| 2026.08.07 | ₩1,138 | ₩1,159 | ₩1,115 | ₩1,131 | -0.62% | 24.5만 |
|---|
| 2026.08.06 | ₩1,174 | ₩1,179 | ₩1,137 | ₩1,139 | -2.98% | 31.5만 |
|---|
| 2026.08.05 | ₩1,175 | ₩1,181 | ₩1,154 | ₩1,174 | -0.09% | 33.8만 |
|---|
| 2026.08.04 | ₩1,137 | ₩1,170 | ₩1,130 | ₩1,154 | +1.50% | 53.2만 |
|---|
| 2026.08.03 | ₩1,130 | ₩1,256 | ₩1,124 | ₩1,125 | -0.44% | 188만 |
|---|
| 2026.07.31 | ₩1,063 | ₩1,131 | ₩1,063 | ₩1,109 | +4.33% | 60.3만 |
|---|
| 2026.07.30 | ₩1,018 | ₩1,097 | ₩1,018 | ₩1,053 | +3.44% | 80만 |
|---|
| 2026.07.29 | ₩1,150 | ₩1,175 | ₩1,006 | ₩1,034 | -10.09% | 101.8만 |
|---|
| 2026.07.28 | ₩1,230 | ₩1,268 | ₩1,139 | ₩1,139 | -7.40% | 101.8만 |
|---|
| 2026.07.27 | ₩1,225 | ₩1,315 | ₩1,185 | ₩1,224 | -0.08% | 264.2만 |
|---|
| 2026.07.24 | ₩1,170 | ₩1,286 | ₩1,158 | ₩1,209 | +3.33% | 386.3만 |
|---|
| 2026.07.23 | ₩1,148 | ₩1,160 | ₩1,111 | ₩1,149 | +0.09% | 108.2만 |
|---|
| 2026.07.22 | ₩1,155 | ₩1,188 | ₩1,141 | ₩1,147 | -0.69% | 91.5만 |
|---|
| 2026.07.21 | ₩1,226 | ₩1,298 | ₩1,144 | ₩1,164 | -5.06% | 192.5만 |
|---|
| 2026.07.20 | ₩1,306 | ₩1,388 | ₩1,205 | ₩1,232 | -5.67% | 423.9만 |
|---|
| 2026.07.16 | ₩1,232 | ₩1,485 | ₩1,191 | ₩1,306 | +6.01% | 2465.2만 |
|---|
| 2026.07.15 | ₩1,206 | ₩1,355 | ₩1,199 | ₩1,232 | +2.16% | 669.6만 |
|---|
| 2026.07.14 | ₩1,210 | ₩1,440 | ₩1,141 | ₩1,204 | -0.50% | 1627.2만 |
|---|
| 2026.07.13 | ₩1,104 | ₩1,423 | ₩1,104 | ₩1,249 | +13.13% | 1944.4만 |
|---|
| 2026.07.10 | ₩1,058 | ₩1,108 | ₩1,058 | ₩1,104 | +4.35% | 21.7만 |
|---|
| 2026.07.09 | ₩1,073 | ₩1,090 | ₩1,050 | ₩1,080 | +0.65% | 33.1만 |
|---|
| 2026.07.08 | ₩1,097 | ₩1,105 | ₩1,067 | ₩1,074 | -2.10% | 41.8만 |
|---|
| 2026.07.07 | ₩1,194 | ₩1,197 | ₩1,099 | ₩1,120 | -6.20% | 84.1만 |
|---|
| 2026.07.06 | ₩1,197 | ₩1,360 | ₩1,171 | ₩1,194 | -0.25% | 703.7만 |
|---|
| 2026.07.03 | ₩1,140 | ₩1,228 | ₩1,104 | ₩1,165 | +2.19% | 66.5만 |
|---|
| 2026.07.02 | ₩1,097 | ₩1,151 | ₩1,085 | ₩1,126 | +2.64% | 31.4만 |
|---|
| 2026.07.01 | ₩1,091 | ₩1,121 | ₩1,060 | ₩1,096 | +0.46% | 14.3만 |
|---|
| 2026.06.30 | ₩1,070 | ₩1,132 | ₩1,063 | ₩1,081 | +1.03% | 28만 |
|---|
| 2026.06.29 | ₩1,024 | ₩1,086 | ₩1,014 | ₩1,068 | +4.30% | 14.5만 |
|---|
| 2026.06.26 | ₩1,048 | ₩1,048 | ₩998 | ₩1,024 | -2.29% | 27.5만 |
|---|
| 2026.06.25 | ₩1,051 | ₩1,090 | ₩1,019 | ₩1,026 | -2.38% | 49만 |
|---|
| 2026.06.24 | ₩1,011 | ₩1,120 | ₩1,011 | ₩1,069 | +5.74% | 52.2만 |
|---|
| 2026.06.23 | ₩1,163 | ₩1,163 | ₩1,070 | ₩1,085 | -6.71% | 45만 |
|---|
| 2026.06.22 | ₩1,175 | ₩1,189 | ₩1,144 | ₩1,163 | -1.02% | 12.9만 |
|---|
| 2026.06.19 | ₩1,230 | ₩1,230 | ₩1,160 | ₩1,175 | -4.47% | 38.3만 |
|---|
| 2026.06.18 | ₩1,254 | ₩1,254 | ₩1,214 | ₩1,230 | -1.91% | 8.9만 |
|---|
| 2026.06.17 | ₩1,221 | ₩1,267 | ₩1,215 | ₩1,242 | +1.72% | 8.4만 |
|---|
| 2026.06.16 | ₩1,223 | ₩1,230 | ₩1,205 | ₩1,221 | -0.16% | 9.9만 |
|---|
| 2026.06.15 | ₩1,222 | ₩1,245 | ₩1,211 | ₩1,223 | +0.08% | 9만 |
|---|
| 2026.06.12 | ₩1,207 | ₩1,244 | ₩1,207 | ₩1,219 | +0.99% | 10.6만 |
|---|
| 2026.06.11 | ₩1,193 | ₩1,218 | ₩1,190 | ₩1,207 | +1.17% | 7.9만 |
|---|
| 2026.06.10 | ₩1,218 | ₩1,240 | ₩1,181 | ₩1,196 | -1.81% | 231 |
|---|
| 2026.06.09 | ₩1,229 | ₩1,294 | ₩1,228 | ₩1,229 | 0.00% | 16.2만 |
|---|
| 2026.06.08 | ₩1,295 | ₩1,295 | ₩1,224 | ₩1,227 | -5.25% | 11.7만 |
|---|
| 2026.06.05 | ₩1,282 | ₩1,332 | ₩1,278 | ₩1,299 | +1.33% | 15.7만 |
|---|
| 2026.06.04 | ₩1,269 | ₩1,309 | ₩1,245 | ₩1,282 | +1.02% | 21.8만 |
|---|
| 2026.06.02 | ₩1,252 | ₩1,296 | ₩1,210 | ₩1,270 | +1.44% | 20.4만 |
|---|
| 2026.06.01 | ₩1,269 | ₩1,318 | ₩1,211 | ₩1,252 | -1.34% | 29.5만 |
|---|
| 2026.05.29 | ₩1,333 | ₩1,354 | ₩1,251 | ₩1,269 | -4.80% | 30.2만 |
|---|
| 2026.05.28 | ₩1,355 | ₩1,358 | ₩1,278 | ₩1,320 | -2.58% | 47.9만 |
|---|
| 2026.05.27 | ₩1,433 | ₩1,439 | ₩1,343 | ₩1,358 | -5.23% | 64.3만 |
|---|
| 2026.05.26 | ₩1,469 | ₩1,504 | ₩1,424 | ₩1,430 | -2.65% | 24.3만 |
|---|
| 2026.05.22 | ₩1,420 | ₩1,472 | ₩1,381 | ₩1,467 | +3.31% | 22.6만 |
|---|
| 2026.05.21 | ₩1,515 | ₩1,529 | ₩1,420 | ₩1,420 | -6.27% | 42.8만 |
|---|
| 2026.05.20 | ₩1,535 | ₩1,535 | ₩1,447 | ₩1,505 | -1.95% | 25.5만 |
|---|
| 2026.05.19 | ₩1,475 | ₩1,541 | ₩1,470 | ₩1,519 | +2.98% | 48.6만 |
|---|
| 2026.05.18 | ₩1,500 | ₩1,500 | ₩1,435 | ₩1,477 | -1.53% | 23.7만 |
|---|
| 2026.05.15 | ₩1,474 | ₩1,516 | ₩1,443 | ₩1,485 | +0.75% | 46.2만 |
|---|
| 2026.05.14 | ₩1,488 | ₩1,500 | ₩1,455 | ₩1,468 | -1.34% | 32.7만 |
|---|
| 2026.05.13 | ₩1,506 | ₩1,524 | ₩1,450 | ₩1,475 | -2.06% | 45.1만 |
|---|
| 2026.05.12 | ₩1,515 | ₩1,554 | ₩1,485 | ₩1,507 | -0.53% | 71.7만 |
|---|
| 2026.05.11 | ₩1,567 | ₩1,581 | ₩1,491 | ₩1,515 | -3.32% | 37.9만 |
|---|
| 2026.05.08 | ₩1,540 | ₩1,585 | ₩1,516 | ₩1,567 | +1.75% | 27.9만 |
|---|
| 2026.05.07 | ₩1,578 | ₩1,586 | ₩1,525 | ₩1,541 | -2.34% | 42.7만 |
|---|
| 2026.05.06 | ₩1,595 | ₩1,614 | ₩1,577 | ₩1,586 | -0.56% | 42.1만 |
|---|
| 2026.05.04 | ₩1,603 | ₩1,616 | ₩1,578 | ₩1,594 | -0.56% | 40만 |
|---|
| 2026.04.30 | ₩1,555 | ₩1,672 | ₩1,536 | ₩1,601 | +2.96% | 234.2만 |
|---|
| 2026.04.29 | ₩1,539 | ₩1,563 | ₩1,512 | ₩1,555 | +1.04% | 42.5만 |
|---|
| 2026.04.28 | ₩1,518 | ₩1,538 | ₩1,495 | ₩1,535 | +1.12% | 28.1만 |
|---|
| 2026.04.27 | ₩1,530 | ₩1,540 | ₩1,496 | ₩1,517 | -0.85% | 32.8만 |
|---|
| 2026.04.24 | ₩1,532 | ₩1,593 | ₩1,500 | ₩1,530 | -0.13% | 115만 |
|---|
| 2026.04.23 | ₩1,499 | ₩1,499 | ₩1,458 | ₩1,488 | -0.73% | 42.2만 |
|---|
| 2026.04.22 | ₩1,491 | ₩1,506 | ₩1,476 | ₩1,499 | +0.54% | 23.7만 |
|---|
| 2026.04.21 | ₩1,492 | ₩1,529 | ₩1,488 | ₩1,490 | -0.13% | 38.1만 |
|---|
| 2026.04.20 | ₩1,499 | ₩1,515 | ₩1,484 | ₩1,496 | -0.20% | 24.6만 |
|---|
| 2026.04.17 | ₩1,517 | ₩1,520 | ₩1,480 | ₩1,500 | -1.12% | 32.5만 |
|---|
| 2026.04.16 | ₩1,529 | ₩1,566 | ₩1,512 | ₩1,517 | -0.78% | 44.5만 |
|---|
| 2026.04.15 | ₩1,546 | ₩1,548 | ₩1,512 | ₩1,523 | -1.49% | 43.8만 |
|---|
| 2026.04.14 | ₩1,518 | ₩1,551 | ₩1,509 | ₩1,546 | +1.84% | 45.6만 |
|---|
| 2026.04.13 | ₩1,503 | ₩1,523 | ₩1,472 | ₩1,517 | +0.93% | 52.8만 |
|---|
| 2026.04.10 | ₩1,473 | ₩1,510 | ₩1,462 | ₩1,508 | +2.38% | 59.1만 |
|---|
| 2026.04.09 | ₩1,479 | ₩1,492 | ₩1,462 | ₩1,471 | -0.54% | 28.6만 |
|---|
| 2026.04.08 | ₩1,455 | ₩1,480 | ₩1,445 | ₩1,476 | +1.44% | 38.5만 |
|---|
| 2026.04.07 | ₩1,453 | ₩1,472 | ₩1,423 | ₩1,442 | -0.76% | 34.1만 |
|---|
| 2026.04.06 | ₩1,465 | ₩1,473 | ₩1,380 | ₩1,451 | -0.96% | 44.2만 |
|---|
| 2026.04.03 | ₩1,433 | ₩1,480 | ₩1,433 | ₩1,461 | +1.95% | 27.9만 |
|---|
| 2026.04.02 | ₩1,482 | ₩1,500 | ₩1,420 | ₩1,433 | -3.31% | 41.7만 |
|---|
| 2026.04.01 | ₩1,451 | ₩1,489 | ₩1,440 | ₩1,473 | +1.52% | 47.6만 |
|---|
| 2026.03.31 | ₩1,491 | ₩1,491 | ₩1,428 | ₩1,431 | -4.02% | 70.5만 |
|---|
| 2026.03.30 | ₩1,439 | ₩1,536 | ₩1,412 | ₩1,497 | +4.03% | 164.2만 |
|---|
| 2026.03.27 | ₩1,442 | ₩1,465 | ₩1,400 | ₩1,454 | +0.83% | 29.5만 |
|---|
| 2026.03.26 | ₩1,468 | ₩1,468 | ₩1,422 | ₩1,443 | -1.70% | 42.7만 |
|---|
| 2026.03.25 | ₩1,442 | ₩1,472 | ₩1,431 | ₩1,468 | +1.80% | 54만 |
|---|
| 2026.03.24 | ₩1,465 | ₩1,466 | ₩1,421 | ₩1,442 | -1.57% | 49.5만 |
|---|
| 2026.03.23 | ₩1,446 | ₩1,470 | ₩1,409 | ₩1,455 | +0.62% | 97.7만 |
|---|
| 2026.03.20 | ₩1,433 | ₩1,490 | ₩1,411 | ₩1,451 | +1.26% | 127만 |
|---|
| 2026.03.19 | ₩1,401 | ₩1,462 | ₩1,380 | ₩1,430 | +2.07% | 103.7만 |
|---|
| 2026.03.18 | ₩1,344 | ₩1,475 | ₩1,344 | ₩1,401 | +4.24% | 172.7만 |
|---|
| 2026.03.17 | ₩1,342 | ₩1,350 | ₩1,316 | ₩1,345 | +0.22% | 12.7만 |
|---|
| 2026.03.16 | ₩1,348 | ₩1,353 | ₩1,317 | ₩1,330 | -1.34% | 23.5만 |
|---|
| 2026.03.13 | ₩1,340 | ₩1,355 | ₩1,301 | ₩1,348 | +0.60% | 21.7만 |
|---|
| 2026.03.12 | ₩1,328 | ₩1,350 | ₩1,314 | ₩1,350 | +1.66% | 30.3만 |
|---|
| 2026.03.11 | ₩1,319 | ₩1,329 | ₩1,304 | ₩1,328 | +0.68% | 21.4만 |
|---|
| 2026.03.10 | ₩1,330 | ₩1,343 | ₩1,296 | ₩1,318 | -0.90% | 41.6만 |
|---|
| 2026.03.09 | ₩1,285 | ₩1,319 | ₩1,249 | ₩1,319 | +2.65% | 27.4만 |
|---|
| 2026.03.06 | ₩1,294 | ₩1,309 | ₩1,275 | ₩1,305 | +0.85% | 14.7만 |
|---|
| 2026.03.05 | ₩1,251 | ₩1,317 | ₩1,251 | ₩1,295 | +3.52% | 10.9만 |
|---|
| 2026.03.04 | ₩1,313 | ₩1,313 | ₩1,212 | ₩1,240 | -5.56% | 73.4만 |
|---|
| 2026.03.03 | ₩1,346 | ₩1,346 | ₩1,312 | ₩1,313 | -2.45% | 17.9만 |
|---|
| 2026.02.27 | ₩1,364 | ₩1,364 | ₩1,336 | ₩1,357 | -0.51% | 29만 |
|---|
| 2026.02.26 | ₩1,375 | ₩1,376 | ₩1,351 | ₩1,375 | 0.00% | 17.1만 |
|---|
| 2026.02.25 | ₩1,382 | ₩1,383 | ₩1,363 | ₩1,375 | -0.51% | 29.5만 |
|---|
| 2026.02.24 | ₩1,383 | ₩1,385 | ₩1,361 | ₩1,382 | -0.07% | 14.6만 |
|---|
| 2026.02.23 | ₩1,337 | ₩1,386 | ₩1,337 | ₩1,384 | +3.52% | 54.2만 |
|---|
| 2026.02.20 | ₩1,340 | ₩1,340 | ₩1,316 | ₩1,323 | -1.27% | 21.4만 |
|---|
| 2026.02.19 | ₩1,349 | ₩1,349 | ₩1,327 | ₩1,337 | -0.89% | 18.1만 |
|---|
| 2026.02.13 | ₩1,350 | ₩1,360 | ₩1,324 | ₩1,349 | -0.07% | 14.4만 |
|---|
| 2026.02.12 | ₩1,352 | ₩1,355 | ₩1,338 | ₩1,354 | +0.15% | 12.1만 |
|---|
| 2026.02.11 | ₩1,344 | ₩1,365 | ₩1,332 | ₩1,352 | +0.60% | 19.8만 |
|---|
| 2026.02.10 | ₩1,346 | ₩1,349 | ₩1,332 | ₩1,343 | -0.22% | 14.1만 |
|---|
| 2026.02.09 | ₩1,365 | ₩1,375 | ₩1,333 | ₩1,346 | -1.39% | 27.4만 |
|---|
| 2026.02.06 | ₩1,348 | ₩1,389 | ₩1,322 | ₩1,360 | +0.89% | 97.6만 |
|---|
| 2026.02.05 | ₩1,316 | ₩1,350 | ₩1,311 | ₩1,348 | +2.43% | 55.6만 |
|---|
| 2026.02.04 | ₩1,305 | ₩1,321 | ₩1,290 | ₩1,312 | +0.54% | 26.5만 |
|---|
| 2026.02.03 | ₩1,270 | ₩1,450 | ₩1,248 | ₩1,305 | +2.76% | 345만 |
|---|
| 2026.02.02 | ₩1,275 | ₩1,275 | ₩1,247 | ₩1,259 | -1.25% | 11.7만 |
|---|
| 2026.01.30 | ₩1,286 | ₩1,296 | ₩1,266 | ₩1,283 | -0.23% | 9.8만 |
|---|
| 2026.01.29 | ₩1,283 | ₩1,300 | ₩1,265 | ₩1,297 | +1.09% | 11.6만 |
|---|
| 2026.01.28 | ₩1,305 | ₩1,305 | ₩1,281 | ₩1,291 | -1.07% | 8.5만 |
|---|
| 2026.01.27 | ₩1,295 | ₩1,306 | ₩1,287 | ₩1,306 | +0.85% | 10.9만 |
|---|
| 2026.01.26 | ₩1,274 | ₩1,297 | ₩1,262 | ₩1,294 | +1.57% | 20.5만 |
|---|
| 2026.01.23 | ₩1,250 | ₩1,275 | ₩1,245 | ₩1,275 | +2.00% | 11.3만 |
|---|
| 2026.01.22 | ₩1,239 | ₩1,254 | ₩1,220 | ₩1,250 | +0.89% | 21만 |
|---|
| 2026.01.21 | ₩1,236 | ₩1,241 | ₩1,227 | ₩1,236 | 0.00% | 9.3만 |
|---|
| 2026.01.20 | ₩1,226 | ₩1,243 | ₩1,226 | ₩1,240 | +1.14% | 7만 |
|---|
| 2026.01.19 | ₩1,231 | ₩1,240 | ₩1,221 | ₩1,232 | +0.08% | 11.6만 |
|---|
| 2026.01.16 | ₩1,232 | ₩1,245 | ₩1,232 | ₩1,235 | +0.24% | 10.3만 |
|---|
| 2026.01.15 | ₩1,243 | ₩1,243 | ₩1,232 | ₩1,239 | -0.32% | 6.6만 |
|---|
| 2026.01.14 | ₩1,240 | ₩1,246 | ₩1,238 | ₩1,243 | +0.24% | 3.3만 |
|---|
| 2026.01.13 | ₩1,255 | ₩1,255 | ₩1,230 | ₩1,240 | -1.20% | 4.4만 |
|---|
| 2026.01.12 | ₩1,255 | ₩1,256 | ₩1,235 | ₩1,253 | -0.16% | 3.2만 |
|---|
| 2026.01.09 | ₩1,213 | ₩1,267 | ₩1,213 | ₩1,252 | +3.22% | 13.2만 |
|---|
| 2026.01.08 | ₩1,249 | ₩1,249 | ₩1,200 | ₩1,212 | -2.96% | 20.4만 |
|---|
| 2026.01.07 | ₩1,267 | ₩1,280 | ₩1,235 | ₩1,252 | -1.18% | 13.2만 |
|---|
| 2026.01.06 | ₩1,254 | ₩1,281 | ₩1,248 | ₩1,267 | +1.04% | 13만 |
|---|
| 2026.01.05 | ₩1,263 | ₩1,266 | ₩1,251 | ₩1,263 | 0.00% | 10.8만 |
|---|
| 2026.01.02 | ₩1,271 | ₩1,280 | ₩1,262 | ₩1,265 | -0.47% | 7.6만 |
|---|
| 2025.12.30 | ₩1,265 | ₩1,278 | ₩1,265 | ₩1,271 | +0.47% | 9.7만 |
|---|
| 2025.12.29 | ₩1,289 | ₩1,289 | ₩1,266 | ₩1,270 | -1.47% | 5.8만 |
|---|
| 2025.12.26 | ₩1,307 | ₩1,317 | ₩1,294 | ₩1,300 | -0.54% | 6.1만 |
|---|
| 2025.12.24 | ₩1,315 | ₩1,315 | ₩1,293 | ₩1,307 | -0.61% | 7.3만 |
|---|
| 2025.12.23 | ₩1,314 | ₩1,335 | ₩1,305 | ₩1,315 | +0.08% | 6.6만 |
|---|
| 2025.12.22 | ₩1,323 | ₩1,323 | ₩1,311 | ₩1,322 | -0.08% | 11.2만 |
|---|
| 2025.12.19 | ₩1,314 | ₩1,333 | ₩1,307 | ₩1,323 | +0.68% | 15.6만 |
|---|
| 2025.12.18 | ₩1,318 | ₩1,318 | ₩1,308 | ₩1,313 | -0.38% | 3.6만 |
|---|
| 2025.12.17 | ₩1,315 | ₩1,325 | ₩1,310 | ₩1,320 | +0.38% | 3.8만 |
|---|
| 2025.12.16 | ₩1,327 | ₩1,327 | ₩1,310 | ₩1,316 | -0.83% | 2.7만 |
|---|
| 2025.12.15 | ₩1,325 | ₩1,335 | ₩1,315 | ₩1,326 | +0.08% | 10만 |
|---|
| 2025.12.12 | ₩1,325 | ₩1,341 | ₩1,310 | ₩1,330 | +0.38% | 12만 |
|---|
| 2025.12.11 | ₩1,340 | ₩1,349 | ₩1,329 | ₩1,340 | 0.00% | 17.2만 |
|---|
| 2025.12.10 | ₩1,336 | ₩1,364 | ₩1,330 | ₩1,340 | +0.30% | 12.2만 |
|---|
| 2025.12.09 | ₩1,337 | ₩1,337 | ₩1,312 | ₩1,336 | -0.07% | 11.8만 |
|---|
| 2025.12.08 | ₩1,340 | ₩1,363 | ₩1,332 | ₩1,340 | 0.00% | 14.8만 |
|---|
| 2025.12.05 | ₩1,327 | ₩1,352 | ₩1,316 | ₩1,348 | +1.58% | 23.3만 |
|---|
| 2025.12.04 | ₩1,326 | ₩1,330 | ₩1,311 | ₩1,327 | +0.08% | 8.9만 |
|---|
| 2025.12.03 | ₩1,312 | ₩1,339 | ₩1,300 | ₩1,325 | +0.99% | 19.8만 |
|---|
| 2025.12.02 | ₩1,311 | ₩1,313 | ₩1,292 | ₩1,311 | 0.00% | 8만 |
|---|
| 2025.12.01 | ₩1,276 | ₩1,300 | ₩1,275 | ₩1,300 | +1.88% | 9.8만 |
|---|
| 2025.11.28 | ₩1,265 | ₩1,290 | ₩1,264 | ₩1,288 | +1.82% | 3.3만 |
|---|
| 2025.11.27 | ₩1,245 | ₩1,265 | ₩1,238 | ₩1,263 | +1.45% | 7.8만 |
|---|
| 2025.11.26 | ₩1,228 | ₩1,240 | ₩1,224 | ₩1,240 | +0.98% | 5.4만 |
|---|
| 2025.11.25 | ₩1,225 | ₩1,239 | ₩1,221 | ₩1,227 | +0.16% | 6.6만 |
|---|
| 2025.11.24 | ₩1,245 | ₩1,245 | ₩1,220 | ₩1,222 | -1.85% | 8.4만 |
|---|
| 2025.11.21 | ₩1,235 | ₩1,253 | ₩1,224 | ₩1,235 | 0.00% | 11.9만 |
|---|
| 2025.11.20 | ₩1,236 | ₩1,257 | ₩1,236 | ₩1,255 | +1.54% | 3.5만 |
|---|
| 2025.11.19 | ₩1,250 | ₩1,288 | ₩1,230 | ₩1,236 | -1.12% | 5.2만 |
|---|
| 2025.11.18 | ₩1,266 | ₩1,274 | ₩1,240 | ₩1,250 | -1.26% | 9.4만 |
|---|
| 2025.11.17 | ₩1,290 | ₩1,290 | ₩1,265 | ₩1,266 | -1.86% | 7.8만 |
|---|
| 2025.11.14 | ₩1,268 | ₩1,338 | ₩1,257 | ₩1,282 | +1.10% | 13.9만 |
|---|
| 2025.11.13 | ₩1,268 | ₩1,275 | ₩1,262 | ₩1,273 | +0.39% | 5.5만 |
|---|
| 2025.11.12 | ₩1,239 | ₩1,275 | ₩1,223 | ₩1,267 | +2.26% | 12.8만 |
|---|
| 2025.11.11 | ₩1,243 | ₩1,255 | ₩1,226 | ₩1,232 | -0.88% | 4.6만 |
|---|
| 2025.11.10 | ₩1,210 | ₩1,245 | ₩1,210 | ₩1,237 | +2.23% | 10.2만 |
|---|
| 2025.11.07 | ₩1,228 | ₩1,229 | ₩1,218 | ₩1,223 | -0.41% | 11.5만 |
|---|
| 2025.11.06 | ₩1,246 | ₩1,246 | ₩1,221 | ₩1,237 | -0.72% | 11.6만 |
|---|
| 2025.11.05 | ₩1,256 | ₩1,263 | ₩1,227 | ₩1,248 | -0.64% | 13.5만 |
|---|
| 2025.11.04 | ₩1,275 | ₩1,275 | ₩1,257 | ₩1,266 | -0.71% | 8.2만 |
|---|
| 2025.11.03 | ₩1,276 | ₩1,295 | ₩1,260 | ₩1,270 | -0.47% | 8만 |
|---|
| 2025.10.31 | ₩1,296 | ₩1,300 | ₩1,254 | ₩1,279 | -1.31% | 13.2만 |
|---|
| 2025.10.30 | ₩1,300 | ₩1,300 | ₩1,281 | ₩1,285 | -1.15% | 4.9만 |
|---|
| 2025.10.29 | ₩1,300 | ₩1,300 | ₩1,289 | ₩1,299 | -0.08% | 8.2만 |
|---|
| 2025.10.28 | ₩1,322 | ₩1,323 | ₩1,296 | ₩1,300 | -1.66% | 9.7만 |
|---|
| 2025.10.27 | ₩1,321 | ₩1,342 | ₩1,310 | ₩1,322 | +0.08% | 19.6만 |
|---|
| 2025.10.24 | ₩1,291 | ₩1,323 | ₩1,289 | ₩1,310 | +1.47% | 14.6만 |
|---|
| 2025.10.23 | ₩1,300 | ₩1,301 | ₩1,288 | ₩1,292 | -0.62% | 4.6만 |
|---|
| 2025.10.22 | ₩1,285 | ₩1,300 | ₩1,272 | ₩1,300 | +1.17% | 9.9만 |
|---|
| 2025.10.21 | ₩1,287 | ₩1,300 | ₩1,272 | ₩1,284 | -0.23% | 22.3만 |
|---|
| 2025.10.20 | ₩1,307 | ₩1,307 | ₩1,296 | ₩1,300 | -0.54% | 9.7만 |
|---|
| 2025.10.17 | ₩1,325 | ₩1,330 | ₩1,299 | ₩1,309 | -1.21% | 25.2만 |
|---|
| 2025.10.16 | ₩1,335 | ₩1,342 | ₩1,326 | ₩1,332 | -0.22% | 9.7만 |
|---|
| 2025.10.15 | ₩1,330 | ₩1,334 | ₩1,320 | ₩1,329 | -0.08% | 4.8만 |
|---|
| 2025.10.14 | ₩1,322 | ₩1,334 | ₩1,318 | ₩1,330 | +0.61% | 13.5만 |
|---|
| 2025.10.13 | ₩1,318 | ₩1,329 | ₩1,312 | ₩1,327 | +0.68% | 5.5만 |
|---|
| 2025.10.10 | ₩1,331 | ₩1,340 | ₩1,324 | ₩1,330 | -0.08% | 16.7만 |
|---|