시장 데이터를 불러오는 중
전체 종목
재영솔루텍 과거 주가
재영솔루텍 · 049630.KQ · KOSDAQ
주요 제품·사업: 플라스틱 사출금형
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
재영솔루텍 · 049630.KQ · KOSDAQ
주요 제품·사업: 플라스틱 사출금형
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,040 | ₩7,400 | ₩6,880 | ₩6,910 | -1.85% | 16.6만 |
| 2026.10.07 | ₩7,480 | ₩7,480 | ₩7,050 | ₩7,050 | -5.75% | 17.9만 |
| 2026.10.06 | ₩7,320 | ₩7,440 | ₩7,310 | ₩7,410 | +1.23% | 17.6만 |
| 2026.10.02 | ₩7,260 | ₩7,450 | ₩7,150 | ₩7,270 | +0.14% | 19.9만 |
| 2026.10.01 | ₩6,850 | ₩7,260 | ₩6,800 | ₩7,260 | +5.99% | 19.3만 |
| 2026.09.30 | ₩6,970 | ₩7,100 | ₩6,860 | ₩6,860 | -1.58% | 13.6만 |
| 2026.09.29 | ₩7,100 | ₩7,100 | ₩6,830 | ₩6,950 | -2.11% | 16.3만 |
| 2026.09.28 | ₩7,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,100 |
| ₩7,140 |
| -0.83% |
| 20.1만 |
| 2026.09.23 | ₩7,140 | ₩7,180 | ₩6,950 | ₩6,960 | -2.52% | 15.6만 |
|---|
| 2026.09.22 | ₩7,350 | ₩7,350 | ₩7,030 | ₩7,030 | -4.35% | 20.4만 |
|---|
| 2026.09.21 | ₩7,400 | ₩7,440 | ₩7,170 | ₩7,220 | -2.43% | 17.3만 |
|---|
| 2026.09.18 | ₩7,330 | ₩7,490 | ₩7,260 | ₩7,350 | +0.27% | 23.8만 |
|---|
| 2026.09.17 | ₩7,040 | ₩7,380 | ₩7,020 | ₩7,270 | +3.27% | 32.2만 |
|---|
| 2026.09.16 | ₩6,930 | ₩7,130 | ₩6,910 | ₩7,000 | +1.01% | 19.2만 |
|---|
| 2026.09.15 | ₩6,920 | ₩7,110 | ₩6,840 | ₩6,880 | -0.58% | 19.6만 |
|---|
| 2026.09.14 | ₩7,000 | ₩7,030 | ₩6,800 | ₩6,930 | -1.00% | 14.7만 |
|---|
| 2026.09.11 | ₩6,920 | ₩7,110 | ₩6,870 | ₩6,990 | +1.01% | 16.9만 |
|---|
| 2026.09.10 | ₩7,030 | ₩7,100 | ₩6,860 | ₩7,030 | 0.00% | 17.1만 |
|---|
| 2026.09.09 | ₩6,940 | ₩7,100 | ₩6,800 | ₩7,030 | +1.30% | 19.5만 |
|---|
| 2026.09.08 | ₩7,070 | ₩7,140 | ₩6,910 | ₩6,940 | -1.84% | 27.6만 |
|---|
| 2026.09.07 | ₩7,180 | ₩7,260 | ₩7,000 | ₩7,060 | -1.67% | 31.3만 |
|---|
| 2026.09.04 | ₩6,870 | ₩7,180 | ₩6,800 | ₩7,140 | +3.93% | 22.2만 |
|---|
| 2026.09.03 | ₩7,150 | ₩7,230 | ₩6,750 | ₩6,770 | -5.31% | 34.8만 |
|---|
| 2026.09.02 | ₩7,090 | ₩7,480 | ₩7,050 | ₩7,140 | +0.71% | 40.3만 |
|---|
| 2026.09.01 | ₩7,120 | ₩7,650 | ₩6,940 | ₩7,210 | +1.26% | 47.4만 |
|---|
| 2026.08.31 | ₩7,010 | ₩7,150 | ₩6,900 | ₩7,150 | +2.00% | 23.5만 |
|---|
| 2026.08.28 | ₩7,040 | ₩7,070 | ₩6,900 | ₩7,050 | +0.14% | 21.6만 |
|---|
| 2026.08.27 | ₩7,370 | ₩7,370 | ₩7,000 | ₩7,050 | -4.34% | 28.5만 |
|---|
| 2026.08.26 | ₩7,170 | ₩7,830 | ₩7,060 | ₩7,240 | +0.98% | 80.1만 |
|---|
| 2026.08.25 | ₩6,910 | ₩7,170 | ₩6,560 | ₩7,130 | +3.18% | 39.4만 |
|---|
| 2026.08.24 | ₩7,360 | ₩7,450 | ₩6,800 | ₩6,910 | -6.11% | 47.5만 |
|---|
| 2026.08.21 | ₩7,550 | ₩8,130 | ₩7,260 | ₩7,360 | -2.52% | 105.8만 |
|---|
| 2026.08.20 | ₩8,090 | ₩8,110 | ₩7,510 | ₩7,600 | -6.06% | 66.6만 |
|---|
| 2026.08.19 | ₩8,310 | ₩8,820 | ₩7,910 | ₩7,970 | -4.09% | 154.5만 |
|---|
| 2026.08.18 | ₩9,960 | ₩10,180 | ₩8,150 | ₩8,390 | -15.76% | 339.8만 |
|---|
| 2026.08.14 | ₩9,030 | ₩9,030 | ₩7,800 | ₩9,030 | 0.00% | 296.1만 |
|---|
| 2026.08.13 | ₩6,850 | ₩7,000 | ₩6,670 | ₩6,950 | +1.46% | 20.5만 |
|---|
| 2026.08.12 | ₩6,700 | ₩6,750 | ₩6,460 | ₩6,710 | +0.15% | 11.5만 |
|---|
| 2026.08.11 | ₩6,570 | ₩6,740 | ₩6,060 | ₩6,650 | +1.22% | 16.3만 |
|---|
| 2026.08.10 | ₩6,200 | ₩6,580 | ₩6,160 | ₩6,570 | +5.97% | 16.2만 |
|---|
| 2026.08.07 | ₩6,220 | ₩6,320 | ₩5,980 | ₩6,120 | -1.61% | 10.8만 |
|---|
| 2026.08.06 | ₩6,340 | ₩6,420 | ₩6,090 | ₩6,220 | -1.89% | 14.2만 |
|---|
| 2026.08.05 | ₩6,260 | ₩6,500 | ₩6,120 | ₩6,340 | +1.28% | 18.3만 |
|---|
| 2026.08.04 | ₩5,700 | ₩6,150 | ₩5,660 | ₩6,120 | +7.37% | 16.3만 |
|---|
| 2026.08.03 | ₩5,250 | ₩5,920 | ₩5,200 | ₩5,660 | +7.81% | 21.2만 |
|---|
| 2026.07.31 | ₩5,040 | ₩5,400 | ₩4,980 | ₩5,340 | +5.95% | 26.6만 |
|---|
| 2026.07.30 | ₩4,600 | ₩5,200 | ₩4,600 | ₩4,805 | +4.46% | 20.7만 |
|---|
| 2026.07.29 | ₩5,570 | ₩6,000 | ₩4,850 | ₩4,995 | -10.32% | 36.8만 |
|---|
| 2026.07.28 | ₩5,850 | ₩6,050 | ₩5,500 | ₩5,580 | -4.62% | 17.8만 |
|---|
| 2026.07.27 | ₩6,050 | ₩6,280 | ₩5,990 | ₩6,060 | +0.17% | 13만 |
|---|
| 2026.07.24 | ₩6,240 | ₩6,250 | ₩6,000 | ₩6,020 | -3.53% | 20.5만 |
|---|
| 2026.07.23 | ₩6,010 | ₩6,380 | ₩6,010 | ₩6,330 | +5.32% | 22.5만 |
|---|
| 2026.07.22 | ₩5,850 | ₩6,270 | ₩5,850 | ₩5,970 | +2.05% | 25만 |
|---|
| 2026.07.21 | ₩5,550 | ₩5,850 | ₩5,450 | ₩5,750 | +3.60% | 16.8만 |
|---|
| 2026.07.20 | ₩5,700 | ₩5,900 | ₩5,500 | ₩5,690 | -0.18% | 12.9만 |
|---|
| 2026.07.16 | ₩6,240 | ₩6,240 | ₩5,860 | ₩5,940 | -4.81% | 18만 |
|---|
| 2026.07.15 | ₩5,960 | ₩6,360 | ₩5,960 | ₩6,300 | +5.70% | 18.1만 |
|---|
| 2026.07.14 | ₩6,170 | ₩6,180 | ₩5,710 | ₩5,930 | -3.89% | 20.9만 |
|---|
| 2026.07.13 | ₩6,740 | ₩6,830 | ₩6,070 | ₩6,150 | -8.75% | 26.9만 |
|---|
| 2026.07.10 | ₩6,260 | ₩6,850 | ₩6,260 | ₩6,730 | +7.51% | 23.9만 |
|---|
| 2026.07.09 | ₩6,240 | ₩6,400 | ₩6,000 | ₩6,190 | -0.80% | 25.7만 |
|---|
| 2026.07.08 | ₩6,700 | ₩6,730 | ₩6,110 | ₩6,120 | -8.66% | 26.1만 |
|---|
| 2026.07.07 | ₩6,940 | ₩7,150 | ₩6,590 | ₩6,810 | -1.87% | 18.8만 |
|---|
| 2026.07.06 | ₩7,250 | ₩7,250 | ₩6,650 | ₩6,940 | -4.28% | 23만 |
|---|
| 2026.07.03 | ₩6,740 | ₩7,530 | ₩6,410 | ₩7,240 | +7.42% | 29.2만 |
|---|
| 2026.07.02 | ₩7,000 | ₩7,130 | ₩6,640 | ₩6,730 | -3.86% | 16.9만 |
|---|
| 2026.07.01 | ₩7,230 | ₩7,420 | ₩7,070 | ₩7,180 | -0.69% | 15만 |
|---|
| 2026.06.30 | ₩7,360 | ₩7,500 | ₩7,170 | ₩7,290 | -0.95% | 15.6만 |
|---|
| 2026.06.29 | ₩6,830 | ₩7,350 | ₩6,790 | ₩7,310 | +7.03% | 28.6만 |
|---|
| 2026.06.26 | ₩7,200 | ₩7,200 | ₩6,540 | ₩6,850 | -4.86% | 38.9만 |
|---|
| 2026.06.25 | ₩7,600 | ₩7,780 | ₩7,160 | ₩7,210 | -5.13% | 25.2만 |
|---|
| 2026.06.24 | ₩7,480 | ₩7,640 | ₩7,220 | ₩7,550 | +0.94% | 29만 |
|---|
| 2026.06.23 | ₩7,950 | ₩8,000 | ₩7,430 | ₩7,480 | -5.91% | 45.1만 |
|---|
| 2026.06.22 | ₩8,550 | ₩8,640 | ₩7,910 | ₩7,950 | -7.02% | 39.8만 |
|---|
| 2026.06.19 | ₩8,980 | ₩9,080 | ₩8,350 | ₩8,560 | -4.68% | 33.3만 |
|---|
| 2026.06.18 | ₩9,310 | ₩9,490 | ₩8,950 | ₩8,970 | -3.65% | 22.5만 |
|---|
| 2026.06.17 | ₩9,250 | ₩9,540 | ₩9,000 | ₩9,310 | +0.65% | 19.3만 |
|---|
| 2026.06.16 | ₩9,740 | ₩9,740 | ₩9,200 | ₩9,240 | -5.13% | 23.4만 |
|---|
| 2026.06.15 | ₩9,350 | ₩9,730 | ₩9,220 | ₩9,530 | +1.93% | 28만 |
|---|
| 2026.06.12 | ₩9,260 | ₩9,350 | ₩8,900 | ₩9,100 | -1.73% | 34.9만 |
|---|
| 2026.06.11 | ₩8,550 | ₩9,460 | ₩8,380 | ₩9,160 | +7.13% | 44.7만 |
|---|
| 2026.06.10 | ₩8,560 | ₩8,780 | ₩8,380 | ₩8,680 | +1.40% | 352 |
|---|
| 2026.06.09 | ₩8,730 | ₩8,990 | ₩8,600 | ₩8,660 | -0.80% | 42.1만 |
|---|
| 2026.06.08 | ₩8,390 | ₩9,050 | ₩8,390 | ₩8,720 | +3.93% | 38.5만 |
|---|
| 2026.06.05 | ₩9,750 | ₩9,760 | ₩9,000 | ₩9,450 | -3.08% | 36.8만 |
|---|
| 2026.06.04 | ₩9,590 | ₩9,950 | ₩9,530 | ₩9,750 | +1.67% | 29.3만 |
|---|
| 2026.06.02 | ₩10,250 | ₩10,500 | ₩9,560 | ₩9,840 | -4.00% | 50.8만 |
|---|
| 2026.06.01 | ₩10,680 | ₩10,900 | ₩10,070 | ₩10,260 | -3.93% | 42.5만 |
|---|
| 2026.05.29 | ₩10,940 | ₩11,160 | ₩10,000 | ₩10,650 | -2.65% | 43.7만 |
|---|
| 2026.05.28 | ₩11,280 | ₩11,800 | ₩10,300 | ₩10,990 | -2.57% | 47.3만 |
|---|
| 2026.05.27 | ₩12,250 | ₩12,260 | ₩11,190 | ₩11,250 | -8.16% | 49.7만 |
|---|
| 2026.05.26 | ₩12,500 | ₩13,290 | ₩12,260 | ₩12,280 | -1.76% | 56.1만 |
|---|
| 2026.05.22 | ₩11,810 | ₩12,800 | ₩11,650 | ₩12,480 | +5.67% | 41.4만 |
|---|
| 2026.05.21 | ₩11,750 | ₩12,160 | ₩11,620 | ₩11,800 | +0.43% | 38.5만 |
|---|
| 2026.05.20 | ₩11,530 | ₩11,800 | ₩11,100 | ₩11,620 | +0.78% | 33.9만 |
|---|
| 2026.05.19 | ₩11,800 | ₩12,400 | ₩11,420 | ₩11,530 | -2.29% | 35.9만 |
|---|
| 2026.05.18 | ₩12,310 | ₩12,440 | ₩11,370 | ₩12,150 | -1.30% | 35.9만 |
|---|
| 2026.05.15 | ₩12,790 | ₩13,300 | ₩12,100 | ₩12,300 | -3.83% | 51.8만 |
|---|
| 2026.05.14 | ₩12,630 | ₩13,430 | ₩12,580 | ₩12,770 | +1.11% | 30.7만 |
|---|
| 2026.05.13 | ₩12,980 | ₩13,040 | ₩12,400 | ₩12,630 | -2.70% | 33만 |
|---|
| 2026.05.12 | ₩14,060 | ₩14,480 | ₩12,600 | ₩13,000 | -7.54% | 88.4만 |
|---|
| 2026.05.11 | ₩13,090 | ₩14,490 | ₩12,040 | ₩13,880 | +6.04% | 152.9만 |
|---|
| 2026.05.08 | ₩12,570 | ₩13,370 | ₩12,300 | ₩13,090 | +4.14% | 87.5만 |
|---|
| 2026.05.07 | ₩13,440 | ₩13,820 | ₩12,400 | ₩12,420 | -7.59% | 109.5만 |
|---|
| 2026.05.06 | ₩14,930 | ₩14,950 | ₩13,100 | ₩13,440 | -9.98% | 146.9만 |
|---|
| 2026.05.04 | ₩17,900 | ₩17,900 | ₩14,820 | ₩14,850 | -17.04% | 170.5만 |
|---|
| 2026.04.30 | ₩18,890 | ₩18,890 | ₩16,670 | ₩17,100 | -9.48% | 246.5만 |
|---|
| 2026.04.29 | ₩14,650 | ₩14,650 | ₩14,650 | ₩14,650 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩14,650 | ₩14,650 | ₩14,650 | ₩14,650 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩14,650 | ₩14,650 | ₩14,650 | ₩14,650 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩14,650 | ₩14,650 | ₩14,650 | ₩14,650 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩14,650 | ₩14,650 | ₩14,650 | ₩14,650 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩14,650 | ₩14,650 | ₩14,650 | ₩14,650 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩14,650 | ₩14,650 | ₩14,650 | ₩14,650 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩14,650 | ₩14,650 | ₩14,650 | ₩14,650 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩14,650 | ₩14,650 | ₩14,650 | ₩14,650 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩14,650 | ₩14,650 | ₩14,650 | ₩14,650 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩14,650 | ₩14,650 | ₩14,650 | ₩14,650 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩14,650 | ₩14,650 | ₩14,650 | ₩14,650 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩14,650 | ₩14,650 | ₩14,650 | ₩14,650 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩14,650 | ₩14,650 | ₩14,650 | ₩14,650 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩14,650 | ₩14,650 | ₩14,650 | ₩14,650 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩14,000 | ₩14,875 | ₩13,900 | ₩14,650 | +4.64% | 76.9만 |
|---|
| 2026.04.07 | ₩14,000 | ₩14,150 | ₩13,450 | ₩13,525 | -3.39% | 40.8만 |
|---|
| 2026.04.06 | ₩13,825 | ₩14,200 | ₩13,425 | ₩13,775 | -0.36% | 37.1만 |
|---|
| 2026.04.03 | ₩13,900 | ₩14,150 | ₩13,625 | ₩13,875 | -0.18% | 30.4만 |
|---|
| 2026.04.02 | ₩15,150 | ₩15,250 | ₩13,500 | ₩13,675 | -9.74% | 54.9만 |
|---|
| 2026.04.01 | ₩14,000 | ₩14,850 | ₩14,000 | ₩14,825 | +5.89% | 43.2만 |
|---|
| 2026.03.31 | ₩14,100 | ₩14,250 | ₩13,600 | ₩13,700 | -2.84% | 39.2만 |
|---|
| 2026.03.30 | ₩14,100 | ₩14,425 | ₩13,600 | ₩14,300 | +1.42% | 44.7만 |
|---|
| 2026.03.27 | ₩13,900 | ₩14,575 | ₩13,500 | ₩14,350 | +3.24% | 41.2만 |
|---|
| 2026.03.26 | ₩14,750 | ₩14,750 | ₩14,150 | ₩14,350 | -2.71% | 35.9만 |
|---|
| 2026.03.25 | ₩15,275 | ₩15,400 | ₩14,675 | ₩14,750 | -3.44% | 45.6만 |
|---|
| 2026.03.24 | ₩14,925 | ₩15,350 | ₩14,725 | ₩15,175 | +1.68% | 52.2만 |
|---|
| 2026.03.23 | ₩15,350 | ₩15,350 | ₩14,200 | ₩14,275 | -7.00% | 62.8만 |
|---|
| 2026.03.20 | ₩15,375 | ₩15,700 | ₩15,075 | ₩15,400 | +0.16% | 47.5만 |
|---|
| 2026.03.19 | ₩15,225 | ₩15,450 | ₩15,000 | ₩15,325 | +0.66% | 47.4만 |
|---|
| 2026.03.18 | ₩15,850 | ₩16,500 | ₩15,500 | ₩15,550 | -1.89% | 73.7만 |
|---|
| 2026.03.17 | ₩15,275 | ₩16,175 | ₩15,225 | ₩15,500 | +1.47% | 75.2만 |
|---|
| 2026.03.16 | ₩15,225 | ₩15,675 | ₩14,925 | ₩15,100 | -0.82% | 58.6만 |
|---|
| 2026.03.13 | ₩14,550 | ₩15,350 | ₩14,500 | ₩15,225 | +4.64% | 64.7만 |
|---|
| 2026.03.12 | ₩16,100 | ₩16,100 | ₩15,175 | ₩15,400 | -4.35% | 73.1만 |
|---|
| 2026.03.11 | ₩16,375 | ₩16,925 | ₩15,850 | ₩16,125 | -1.53% | 97.7만 |
|---|
| 2026.03.10 | ₩15,650 | ₩16,100 | ₩15,050 | ₩16,100 | +2.88% | 88.7만 |
|---|
| 2026.03.09 | ₩14,425 | ₩15,125 | ₩14,250 | ₩14,900 | +3.29% | 76.4만 |
|---|
| 2026.03.06 | ₩15,850 | ₩16,650 | ₩14,550 | ₩15,475 | -2.37% | 108.6만 |
|---|
| 2026.03.05 | ₩16,200 | ₩17,000 | ₩15,700 | ₩16,200 | 0.00% | 163.1만 |
|---|
| 2026.03.04 | ₩16,000 | ₩16,850 | ₩14,050 | ₩14,775 | -7.66% | 239.8만 |
|---|
| 2026.03.03 | ₩18,950 | ₩19,500 | ₩17,125 | ₩17,275 | -8.84% | 247.5만 |
|---|
| 2026.02.27 | ₩21,750 | ₩21,925 | ₩20,250 | ₩20,300 | -6.67% | 239.2만 |
|---|
| 2026.02.26 | ₩23,500 | ₩25,900 | ₩21,725 | ₩21,825 | -7.13% | 821만 |
|---|
| 2026.02.25 | ₩20,875 | ₩22,350 | ₩20,400 | ₩21,725 | +4.07% | 216.7만 |
|---|
| 2026.02.24 | ₩20,800 | ₩20,850 | ₩20,150 | ₩20,400 | -1.92% | 87.2만 |
|---|
| 2026.02.23 | ₩21,400 | ₩21,650 | ₩20,625 | ₩20,775 | -2.92% | 100.5만 |
|---|
| 2026.02.20 | ₩22,425 | ₩22,450 | ₩20,800 | ₩20,975 | -6.47% | 151.4만 |
|---|
| 2026.02.19 | ₩20,350 | ₩23,100 | ₩20,225 | ₩22,350 | +9.83% | 388.3만 |
|---|
| 2026.02.13 | ₩20,850 | ₩20,850 | ₩19,350 | ₩20,000 | -4.08% | 128.8만 |
|---|
| 2026.02.12 | ₩21,500 | ₩21,725 | ₩20,750 | ₩20,850 | -3.02% | 92.3만 |
|---|
| 2026.02.11 | ₩22,075 | ₩22,775 | ₩20,800 | ₩21,500 | -2.60% | 128.2만 |
|---|
| 2026.02.10 | ₩21,525 | ₩22,200 | ₩20,475 | ₩21,600 | +0.35% | 187.4만 |
|---|
| 2026.02.09 | ₩22,750 | ₩23,100 | ₩21,000 | ₩21,300 | -6.37% | 159만 |
|---|
| 2026.02.06 | ₩22,050 | ₩23,375 | ₩20,775 | ₩21,675 | -1.70% | 262.1만 |
|---|
| 2026.02.05 | ₩23,425 | ₩24,500 | ₩22,250 | ₩22,250 | -5.02% | 156.2만 |
|---|
| 2026.02.04 | ₩24,650 | ₩24,800 | ₩23,275 | ₩23,550 | -4.46% | 139.9만 |
|---|
| 2026.02.03 | ₩24,400 | ₩25,200 | ₩23,500 | ₩24,600 | +0.82% | 180.1만 |
|---|
| 2026.02.02 | ₩23,400 | ₩25,350 | ₩22,900 | ₩23,625 | +0.96% | 367.4만 |
|---|
| 2026.01.30 | ₩24,925 | ₩26,400 | ₩22,775 | ₩23,475 | -5.82% | 393만 |
|---|
| 2026.01.29 | ₩25,850 | ₩26,100 | ₩24,250 | ₩24,650 | -4.64% | 322.1만 |
|---|
| 2026.01.28 | ₩26,150 | ₩27,750 | ₩25,250 | ₩25,350 | -3.06% | 277.8만 |
|---|
| 2026.01.27 | ₩29,400 | ₩29,450 | ₩25,400 | ₩26,350 | -10.37% | 362만 |
|---|
| 2026.01.26 | ₩28,500 | ₩31,500 | ₩28,100 | ₩28,300 | -0.70% | 243.6만 |
|---|
| 2026.01.23 | ₩35,950 | ₩36,050 | ₩28,900 | ₩29,200 | -18.78% | 327.2만 |
|---|
| 2026.01.22 | ₩37,300 | ₩37,700 | ₩34,100 | ₩35,500 | -4.83% | 133.2만 |
|---|
| 2026.01.21 | ₩33,550 | ₩37,000 | ₩32,700 | ₩36,000 | +7.30% | 201.1만 |
|---|
| 2026.01.20 | ₩36,800 | ₩40,500 | ₩31,500 | ₩35,300 | -4.08% | 317.2만 |
|---|
| 2026.01.19 | ₩29,850 | ₩34,900 | ₩29,800 | ₩34,700 | +16.25% | 303.7만 |
|---|
| 2026.01.16 | ₩27,150 | ₩30,950 | ₩25,800 | ₩29,350 | +8.10% | 327.3만 |
|---|
| 2026.01.15 | ₩24,000 | ₩27,150 | ₩23,525 | ₩26,850 | +11.88% | 313.3만 |
|---|
| 2026.01.14 | ₩23,600 | ₩24,200 | ₩22,775 | ₩23,950 | +1.48% | 106.1만 |
|---|
| 2026.01.13 | ₩22,475 | ₩23,950 | ₩21,550 | ₩23,050 | +2.56% | 158.9만 |
|---|
| 2026.01.12 | ₩24,200 | ₩24,375 | ₩22,000 | ₩22,850 | -5.58% | 168.1만 |
|---|
| 2026.01.09 | ₩24,725 | ₩24,875 | ₩23,700 | ₩24,200 | -2.12% | 97.4만 |
|---|
| 2026.01.08 | ₩24,725 | ₩25,250 | ₩24,275 | ₩24,725 | 0.00% | 98.2만 |
|---|
| 2026.01.07 | ₩24,625 | ₩24,900 | ₩23,775 | ₩24,725 | +0.41% | 114.5만 |
|---|
| 2026.01.06 | ₩24,425 | ₩25,250 | ₩23,450 | ₩24,575 | +0.61% | 140.6만 |
|---|
| 2026.01.05 | ₩23,650 | ₩25,500 | ₩22,800 | ₩24,275 | +2.64% | 275.7만 |
|---|
| 2026.01.02 | ₩22,775 | ₩25,500 | ₩22,775 | ₩24,850 | +9.11% | 490.3만 |
|---|
| 2025.12.30 | ₩23,350 | ₩23,375 | ₩21,025 | ₩22,550 | -3.43% | 307.8만 |
|---|
| 2025.12.29 | ₩21,650 | ₩23,775 | ₩21,400 | ₩23,350 | +7.85% | 827.1만 |
|---|
| 2025.12.26 | ₩17,275 | ₩21,625 | ₩17,100 | ₩20,800 | +20.41% | 1136.1만 |
|---|
| 2025.12.24 | ₩15,475 | ₩17,850 | ₩15,250 | ₩17,050 | +10.18% | 522.6만 |
|---|
| 2025.12.23 | ₩15,800 | ₩15,825 | ₩15,000 | ₩15,425 | -2.37% | 171.3만 |
|---|
| 2025.12.22 | ₩14,275 | ₩15,875 | ₩14,150 | ₩15,500 | +8.58% | 362.2만 |
|---|
| 2025.12.19 | ₩14,100 | ₩14,475 | ₩13,200 | ₩13,875 | -1.60% | 222.9만 |
|---|
| 2025.12.18 | ₩13,600 | ₩14,700 | ₩13,550 | ₩13,875 | +2.02% | 192.1만 |
|---|
| 2025.12.17 | ₩15,375 | ₩15,700 | ₩14,350 | ₩14,350 | -6.67% | 220.3만 |
|---|
| 2025.12.16 | ₩15,575 | ₩16,000 | ₩14,250 | ₩15,350 | -1.44% | 400.7만 |
|---|
| 2025.12.15 | ₩13,200 | ₩15,475 | ₩12,875 | ₩15,225 | +15.34% | 623.5만 |
|---|
| 2025.12.12 | ₩16,975 | ₩17,025 | ₩13,100 | ₩13,650 | -19.59% | 777.9만 |
|---|
| 2025.12.11 | ₩14,625 | ₩16,625 | ₩14,625 | ₩16,325 | +11.62% | 548.3만 |
|---|
| 2025.12.10 | ₩12,525 | ₩14,900 | ₩12,400 | ₩14,425 | +15.17% | 667.8만 |
|---|
| 2025.12.09 | ₩12,400 | ₩12,525 | ₩12,025 | ₩12,400 | 0.00% | 100.4만 |
|---|
| 2025.12.08 | ₩12,200 | ₩12,725 | ₩11,625 | ₩12,400 | +1.64% | 181.3만 |
|---|
| 2025.12.05 | ₩12,275 | ₩12,600 | ₩11,525 | ₩12,200 | -0.61% | 218.8만 |
|---|
| 2025.12.04 | ₩11,025 | ₩12,725 | ₩10,800 | ₩11,875 | +7.71% | 301.3만 |
|---|
| 2025.12.03 | ₩10,750 | ₩11,250 | ₩10,400 | ₩11,100 | +3.26% | 172.1만 |
|---|
| 2025.12.02 | ₩10,400 | ₩10,750 | ₩9,785 | ₩10,750 | +3.37% | 173.7만 |
|---|
| 2025.12.01 | ₩9,390 | ₩10,950 | ₩9,385 | ₩10,200 | +8.63% | 321.8만 |
|---|
| 2025.11.28 | ₩8,865 | ₩9,210 | ₩8,640 | ₩9,210 | +3.89% | 187.6만 |
|---|
| 2025.11.27 | ₩8,770 | ₩9,190 | ₩8,435 | ₩8,750 | -0.23% | 205.6만 |
|---|
| 2025.11.26 | ₩8,395 | ₩8,700 | ₩8,050 | ₩8,690 | +3.51% | 264.6만 |
|---|
| 2025.11.25 | ₩8,620 | ₩9,000 | ₩8,250 | ₩8,285 | -3.89% | 217.1만 |
|---|
| 2025.11.24 | ₩9,550 | ₩10,000 | ₩8,650 | ₩8,700 | -8.90% | 344.6만 |
|---|
| 2025.11.21 | ₩10,600 | ₩10,900 | ₩10,025 | ₩10,100 | -4.72% | 227.8만 |
|---|
| 2025.11.20 | ₩10,725 | ₩11,175 | ₩10,325 | ₩11,050 | +3.03% | 529.2만 |
|---|
| 2025.11.19 | ₩11,100 | ₩11,425 | ₩10,225 | ₩10,300 | -7.21% | 616.9만 |
|---|
| 2025.11.18 | ₩9,400 | ₩11,225 | ₩9,305 | ₩10,575 | +12.50% | 1528.9만 |
|---|
| 2025.11.17 | ₩9,180 | ₩9,555 | ₩9,085 | ₩9,450 | +2.94% | 440.6만 |
|---|
| 2025.11.14 | ₩8,645 | ₩9,585 | ₩8,610 | ₩9,045 | +4.63% | 892.1만 |
|---|
| 2025.11.13 | ₩9,175 | ₩9,645 | ₩8,750 | ₩8,775 | -4.36% | 626만 |
|---|
| 2025.11.12 | ₩7,620 | ₩9,610 | ₩7,580 | ₩9,175 | +20.41% | 2942만 |
|---|
| 2025.11.11 | ₩7,050 | ₩8,140 | ₩6,880 | ₩7,450 | +5.67% | 1489만 |
|---|
| 2025.11.10 | ₩6,750 | ₩7,210 | ₩6,550 | ₩6,845 | +1.41% | 420.2만 |
|---|
| 2025.11.07 | ₩6,780 | ₩7,100 | ₩6,460 | ₩6,505 | -4.06% | 234.9만 |
|---|
| 2025.11.06 | ₩7,245 | ₩7,615 | ₩6,830 | ₩6,915 | -4.55% | 582만 |
|---|
| 2025.11.05 | ₩6,745 | ₩7,375 | ₩6,450 | ₩7,025 | +4.15% | 718.6만 |
|---|
| 2025.11.04 | ₩6,685 | ₩7,750 | ₩6,415 | ₩7,000 | +4.71% | 1316.5만 |
|---|
| 2025.11.03 | ₩5,385 | ₩6,595 | ₩5,385 | ₩6,400 | +18.85% | 1091만 |
|---|
| 2025.10.31 | ₩5,055 | ₩5,965 | ₩5,055 | ₩5,340 | +5.64% | 794.1만 |
|---|
| 2025.10.30 | ₩5,400 | ₩5,400 | ₩5,040 | ₩5,105 | -5.46% | 155.7만 |
|---|
| 2025.10.29 | ₩6,380 | ₩6,380 | ₩5,725 | ₩5,725 | -10.27% | 130만 |
|---|
| 2025.10.28 | ₩6,525 | ₩6,525 | ₩6,235 | ₩6,250 | -4.21% | 163.5만 |
|---|
| 2025.10.27 | ₩5,975 | ₩7,030 | ₩5,700 | ₩6,525 | +9.21% | 1861.3만 |
|---|
| 2025.10.24 | ₩5,725 | ₩6,075 | ₩5,580 | ₩5,725 | 0.00% | 745.3만 |
|---|
| 2025.10.23 | ₩4,590 | ₩5,925 | ₩4,560 | ₩5,660 | +23.31% | 2252.4만 |
|---|
| 2025.10.22 | ₩4,510 | ₩4,680 | ₩4,475 | ₩4,560 | +1.11% | 143.4만 |
|---|
| 2025.10.21 | ₩4,645 | ₩4,685 | ₩4,460 | ₩4,480 | -3.55% | 140.7만 |
|---|
| 2025.10.20 | ₩4,475 | ₩4,850 | ₩4,375 | ₩4,595 | +2.68% | 318.5만 |
|---|
| 2025.10.17 | ₩4,375 | ₩4,380 | ₩4,265 | ₩4,305 | -1.60% | 26.9만 |
|---|
| 2025.10.16 | ₩4,350 | ₩4,495 | ₩4,285 | ₩4,380 | +0.69% | 41.4만 |
|---|
| 2025.10.15 | ₩4,235 | ₩4,355 | ₩4,225 | ₩4,325 | +2.13% | 30.7만 |
|---|
| 2025.10.14 | ₩4,390 | ₩4,420 | ₩4,155 | ₩4,190 | -4.56% | 69.6만 |
|---|
| 2025.10.13 | ₩4,405 | ₩4,535 | ₩4,300 | ₩4,365 | -0.91% | 72.4만 |
|---|
| 2025.10.10 | ₩4,350 | ₩4,610 | ₩4,310 | ₩4,500 | +3.45% | 167.1만 |
|---|