시장 데이터를 불러오는 중
전체 종목
세동 과거 주가
053060.KQ · KOSDAQ
주요 제품·사업: 도어벨트, 몰딩
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
053060.KQ · KOSDAQ
주요 제품·사업: 도어벨트, 몰딩
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,235 | ₩1,249 | ₩1,223 | ₩1,240 | +0.40% | 4.7만 |
| 2026.10.07 | ₩1,234 | ₩1,238 | ₩1,228 | ₩1,230 | -0.32% | 3.8만 |
| 2026.10.06 | ₩1,226 | ₩1,238 | ₩1,218 | ₩1,230 | +0.33% | 1.8만 |
| 2026.10.02 | ₩1,223 | ₩1,229 | ₩1,210 | ₩1,223 | 0.00% | 1.3만 |
| 2026.10.01 | ₩1,210 | ₩1,227 | ₩1,180 | ₩1,223 | +1.07% | 6.7만 |
| 2026.09.30 | ₩1,235 | ₩1,249 | ₩1,205 | ₩1,216 | -1.54% | 4.7만 |
| 2026.09.29 | ₩1,224 | ₩1,265 | ₩1,224 | ₩1,230 | +0.49% | 7.8만 |
| 2026.09.28 | ₩1,213 | ₩1,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,208 |
| ₩1,229 |
| +1.32% |
| 1.3만 |
| 2026.09.23 | ₩1,219 | ₩1,238 | ₩1,205 | ₩1,211 | -0.66% | 3.6만 |
|---|
| 2026.09.22 | ₩1,238 | ₩1,239 | ₩1,212 | ₩1,218 | -1.62% | 2.3만 |
|---|
| 2026.09.21 | ₩1,241 | ₩1,241 | ₩1,229 | ₩1,232 | -0.73% | 1만 |
|---|
| 2026.09.18 | ₩1,254 | ₩1,257 | ₩1,230 | ₩1,240 | -1.12% | 1.1만 |
|---|
| 2026.09.17 | ₩1,249 | ₩1,260 | ₩1,240 | ₩1,254 | +0.40% | 6.8천 |
|---|
| 2026.09.16 | ₩1,235 | ₩1,249 | ₩1,230 | ₩1,249 | +1.13% | 2.8만 |
|---|
| 2026.09.15 | ₩1,248 | ₩1,260 | ₩1,233 | ₩1,249 | +0.08% | 2.5만 |
|---|
| 2026.09.14 | ₩1,264 | ₩1,264 | ₩1,242 | ₩1,248 | -1.27% | 3천 |
|---|
| 2026.09.11 | ₩1,253 | ₩1,264 | ₩1,248 | ₩1,261 | +0.64% | 7.2천 |
|---|
| 2026.09.10 | ₩1,260 | ₩1,270 | ₩1,239 | ₩1,257 | -0.24% | 3.5만 |
|---|
| 2026.09.09 | ₩1,244 | ₩1,280 | ₩1,235 | ₩1,255 | +0.88% | 2.4만 |
|---|
| 2026.09.08 | ₩1,241 | ₩1,261 | ₩1,233 | ₩1,244 | +0.24% | 4.1만 |
|---|
| 2026.09.07 | ₩1,259 | ₩1,264 | ₩1,241 | ₩1,248 | -0.87% | 1.6만 |
|---|
| 2026.09.04 | ₩1,245 | ₩1,270 | ₩1,245 | ₩1,259 | +1.12% | 3.7만 |
|---|
| 2026.09.03 | ₩1,254 | ₩1,265 | ₩1,241 | ₩1,254 | 0.00% | 2.2만 |
|---|
| 2026.09.02 | ₩1,255 | ₩1,279 | ₩1,240 | ₩1,263 | +0.64% | 4.1만 |
|---|
| 2026.09.01 | ₩1,257 | ₩1,269 | ₩1,228 | ₩1,255 | -0.16% | 10.5만 |
|---|
| 2026.08.31 | ₩1,329 | ₩1,329 | ₩1,233 | ₩1,257 | -5.42% | 25.8만 |
|---|
| 2026.08.28 | ₩1,342 | ₩1,342 | ₩1,319 | ₩1,329 | -0.97% | 3만 |
|---|
| 2026.08.27 | ₩1,347 | ₩1,347 | ₩1,322 | ₩1,342 | -0.37% | 1.5만 |
|---|
| 2026.08.26 | ₩1,340 | ₩1,352 | ₩1,323 | ₩1,333 | -0.52% | 2.5만 |
|---|
| 2026.08.25 | ₩1,342 | ₩1,354 | ₩1,340 | ₩1,347 | +0.37% | 3.4만 |
|---|
| 2026.08.24 | ₩1,352 | ₩1,363 | ₩1,339 | ₩1,355 | +0.22% | 4.7만 |
|---|
| 2026.08.21 | ₩1,359 | ₩1,365 | ₩1,329 | ₩1,352 | -0.52% | 4.8만 |
|---|
| 2026.08.20 | ₩1,360 | ₩1,388 | ₩1,340 | ₩1,358 | -0.15% | 8.9만 |
|---|
| 2026.08.19 | ₩1,373 | ₩1,387 | ₩1,357 | ₩1,363 | -0.73% | 6.5만 |
|---|
| 2026.08.18 | ₩1,444 | ₩1,458 | ₩1,374 | ₩1,374 | -4.85% | 17.8만 |
|---|
| 2026.08.14 | ₩1,444 | ₩1,464 | ₩1,438 | ₩1,458 | +0.97% | 5.7만 |
|---|
| 2026.08.13 | ₩1,444 | ₩1,455 | ₩1,400 | ₩1,443 | -0.07% | 5.5만 |
|---|
| 2026.08.12 | ₩1,442 | ₩1,450 | ₩1,413 | ₩1,444 | +0.14% | 4만 |
|---|
| 2026.08.11 | ₩1,404 | ₩1,434 | ₩1,404 | ₩1,427 | +1.64% | 6.2만 |
|---|
| 2026.08.10 | ₩1,368 | ₩1,416 | ₩1,365 | ₩1,416 | +3.51% | 7.6만 |
|---|
| 2026.08.07 | ₩1,371 | ₩1,389 | ₩1,359 | ₩1,368 | -0.22% | 3.3만 |
|---|
| 2026.08.06 | ₩1,398 | ₩1,398 | ₩1,371 | ₩1,383 | -1.07% | 8.1천 |
|---|
| 2026.08.05 | ₩1,371 | ₩1,394 | ₩1,371 | ₩1,381 | +0.73% | 1.9만 |
|---|
| 2026.08.04 | ₩1,354 | ₩1,393 | ₩1,354 | ₩1,381 | +1.99% | 4.6만 |
|---|
| 2026.08.03 | ₩1,400 | ₩1,400 | ₩1,373 | ₩1,373 | -1.93% | 3만 |
|---|
| 2026.07.31 | ₩1,340 | ₩1,400 | ₩1,340 | ₩1,400 | +4.48% | 3.8만 |
|---|
| 2026.07.30 | ₩1,341 | ₩1,377 | ₩1,341 | ₩1,342 | +0.07% | 4.3만 |
|---|
| 2026.07.29 | ₩1,358 | ₩1,385 | ₩1,337 | ₩1,349 | -0.66% | 8.3만 |
|---|
| 2026.07.28 | ₩1,381 | ₩1,395 | ₩1,358 | ₩1,358 | -1.67% | 5.7만 |
|---|
| 2026.07.27 | ₩1,363 | ₩1,399 | ₩1,363 | ₩1,383 | +1.47% | 1.6만 |
|---|
| 2026.07.24 | ₩1,368 | ₩1,395 | ₩1,364 | ₩1,369 | +0.07% | 5.1만 |
|---|
| 2026.07.23 | ₩1,363 | ₩1,404 | ₩1,359 | ₩1,364 | +0.07% | 13.5만 |
|---|
| 2026.07.22 | ₩1,416 | ₩1,422 | ₩1,363 | ₩1,363 | -3.74% | 11.4만 |
|---|
| 2026.07.21 | ₩1,400 | ₩1,436 | ₩1,400 | ₩1,411 | +0.79% | 6.3만 |
|---|
| 2026.07.20 | ₩1,440 | ₩1,448 | ₩1,412 | ₩1,413 | -1.88% | 5.3만 |
|---|
| 2026.07.16 | ₩1,440 | ₩1,469 | ₩1,432 | ₩1,444 | +0.28% | 6만 |
|---|
| 2026.07.15 | ₩1,423 | ₩1,440 | ₩1,422 | ₩1,440 | +1.19% | 6.3만 |
|---|
| 2026.07.14 | ₩1,448 | ₩1,457 | ₩1,404 | ₩1,424 | -1.66% | 13.8만 |
|---|
| 2026.07.13 | ₩1,553 | ₩1,568 | ₩1,405 | ₩1,457 | -6.18% | 20.4만 |
|---|
| 2026.07.10 | ₩1,549 | ₩1,576 | ₩1,543 | ₩1,553 | +0.26% | 18.2만 |
|---|
| 2026.07.09 | ₩1,533 | ₩1,585 | ₩1,500 | ₩1,548 | +0.98% | 29.1만 |
|---|
| 2026.07.08 | ₩1,487 | ₩1,539 | ₩1,473 | ₩1,535 | +3.23% | 28.4만 |
|---|
| 2026.07.07 | ₩1,450 | ₩1,507 | ₩1,448 | ₩1,485 | +2.41% | 23.1만 |
|---|
| 2026.07.06 | ₩1,390 | ₩1,464 | ₩1,384 | ₩1,444 | +3.88% | 29만 |
|---|
| 2026.07.03 | ₩1,388 | ₩1,400 | ₩1,364 | ₩1,390 | +0.14% | 16.7만 |
|---|
| 2026.07.02 | ₩1,360 | ₩1,397 | ₩1,347 | ₩1,388 | +2.06% | 16.2만 |
|---|
| 2026.07.01 | ₩1,350 | ₩1,370 | ₩1,345 | ₩1,361 | +0.81% | 14만 |
|---|
| 2026.06.30 | ₩1,350 | ₩1,360 | ₩1,335 | ₩1,350 | 0.00% | 16.1만 |
|---|
| 2026.06.29 | ₩1,315 | ₩1,350 | ₩1,292 | ₩1,348 | +2.51% | 14.9만 |
|---|
| 2026.06.26 | ₩1,318 | ₩1,333 | ₩1,303 | ₩1,315 | -0.23% | 10.8만 |
|---|
| 2026.06.25 | ₩1,268 | ₩1,320 | ₩1,268 | ₩1,310 | +3.31% | 8.1만 |
|---|
| 2026.06.24 | ₩1,265 | ₩1,297 | ₩1,253 | ₩1,281 | +1.26% | 8.9만 |
|---|
| 2026.06.23 | ₩1,338 | ₩1,340 | ₩1,254 | ₩1,265 | -5.46% | 9.9만 |
|---|
| 2026.06.22 | ₩1,350 | ₩1,377 | ₩1,311 | ₩1,340 | -0.74% | 9.2만 |
|---|
| 2026.06.19 | ₩1,383 | ₩1,386 | ₩1,326 | ₩1,350 | -2.39% | 10만 |
|---|
| 2026.06.18 | ₩1,393 | ₩1,393 | ₩1,344 | ₩1,387 | -0.43% | 6.2만 |
|---|
| 2026.06.17 | ₩1,415 | ₩1,415 | ₩1,376 | ₩1,393 | -1.55% | 6.7만 |
|---|
| 2026.06.16 | ₩1,330 | ₩1,412 | ₩1,330 | ₩1,407 | +5.79% | 17.7만 |
|---|
| 2026.06.15 | ₩1,385 | ₩1,385 | ₩1,330 | ₩1,330 | -3.97% | 8.1만 |
|---|
| 2026.06.12 | ₩1,351 | ₩1,380 | ₩1,350 | ₩1,368 | +1.26% | 15.1만 |
|---|
| 2026.06.11 | ₩1,296 | ₩1,346 | ₩1,288 | ₩1,343 | +3.63% | 9.6만 |
|---|
| 2026.06.10 | ₩1,283 | ₩1,303 | ₩1,254 | ₩1,296 | +1.01% | 6.9만 |
|---|
| 2026.06.09 | ₩1,262 | ₩1,290 | ₩1,262 | ₩1,283 | +1.66% | 9.7만 |
|---|
| 2026.06.08 | ₩1,255 | ₩1,271 | ₩1,225 | ₩1,262 | +0.56% | 13.5만 |
|---|
| 2026.06.05 | ₩1,290 | ₩1,290 | ₩1,255 | ₩1,276 | -1.09% | 4.6만 |
|---|
| 2026.06.04 | ₩1,305 | ₩1,307 | ₩1,263 | ₩1,277 | -2.15% | 9.7만 |
|---|
| 2026.06.02 | ₩1,326 | ₩1,332 | ₩1,250 | ₩1,302 | -1.81% | 11만 |
|---|
| 2026.06.01 | ₩1,392 | ₩1,392 | ₩1,263 | ₩1,327 | -4.67% | 40.2만 |
|---|
| 2026.05.29 | ₩1,395 | ₩1,413 | ₩1,375 | ₩1,394 | -0.07% | 22.3만 |
|---|
| 2026.05.28 | ₩1,439 | ₩1,449 | ₩1,394 | ₩1,398 | -2.85% | 9.5만 |
|---|
| 2026.05.27 | ₩1,438 | ₩1,453 | ₩1,394 | ₩1,439 | +0.07% | 24.4만 |
|---|
| 2026.05.26 | ₩1,455 | ₩1,517 | ₩1,433 | ₩1,438 | -1.17% | 32.5만 |
|---|
| 2026.05.22 | ₩1,404 | ₩1,488 | ₩1,402 | ₩1,454 | +3.56% | 23.7만 |
|---|
| 2026.05.21 | ₩1,409 | ₩1,422 | ₩1,382 | ₩1,401 | -0.57% | 19.9만 |
|---|
| 2026.05.20 | ₩1,404 | ₩1,435 | ₩1,370 | ₩1,404 | 0.00% | 11.7만 |
|---|
| 2026.05.19 | ₩1,423 | ₩1,448 | ₩1,383 | ₩1,404 | -1.34% | 18.1만 |
|---|
| 2026.05.18 | ₩1,400 | ₩1,448 | ₩1,394 | ₩1,422 | +1.57% | 28.4만 |
|---|
| 2026.05.15 | ₩1,392 | ₩1,417 | ₩1,355 | ₩1,383 | -0.65% | 22.4만 |
|---|
| 2026.05.14 | ₩1,420 | ₩1,420 | ₩1,358 | ₩1,405 | -1.06% | 17.5만 |
|---|
| 2026.05.13 | ₩1,401 | ₩1,490 | ₩1,373 | ₩1,410 | +0.64% | 54.5만 |
|---|
| 2026.05.12 | ₩1,422 | ₩1,437 | ₩1,348 | ₩1,359 | -4.43% | 33.6만 |
|---|
| 2026.05.11 | ₩1,389 | ₩1,472 | ₩1,378 | ₩1,429 | +2.88% | 48.7만 |
|---|
| 2026.05.08 | ₩1,463 | ₩1,513 | ₩1,370 | ₩1,378 | -5.81% | 90.2만 |
|---|
| 2026.05.07 | ₩1,303 | ₩1,643 | ₩1,303 | ₩1,463 | +12.28% | 680.8만 |
|---|
| 2026.05.06 | ₩1,333 | ₩1,335 | ₩1,298 | ₩1,303 | -2.25% | 14.9만 |
|---|
| 2026.05.04 | ₩1,258 | ₩1,354 | ₩1,255 | ₩1,329 | +5.64% | 43.2만 |
|---|
| 2026.04.30 | ₩1,268 | ₩1,268 | ₩1,249 | ₩1,252 | -1.26% | 5.6만 |
|---|
| 2026.04.29 | ₩1,250 | ₩1,268 | ₩1,243 | ₩1,268 | +1.44% | 6.1만 |
|---|
| 2026.04.28 | ₩1,251 | ₩1,260 | ₩1,240 | ₩1,253 | +0.16% | 7만 |
|---|
| 2026.04.27 | ₩1,246 | ₩1,270 | ₩1,240 | ₩1,251 | +0.40% | 8.3만 |
|---|
| 2026.04.24 | ₩1,227 | ₩1,251 | ₩1,224 | ₩1,247 | +1.63% | 6.8만 |
|---|
| 2026.04.23 | ₩1,239 | ₩1,239 | ₩1,223 | ₩1,227 | -0.97% | 7.6만 |
|---|
| 2026.04.22 | ₩1,248 | ₩1,248 | ₩1,229 | ₩1,240 | -0.64% | 13.2만 |
|---|
| 2026.04.21 | ₩1,267 | ₩1,277 | ₩1,237 | ₩1,249 | -1.42% | 8.3만 |
|---|
| 2026.04.20 | ₩1,279 | ₩1,281 | ₩1,250 | ₩1,267 | -0.94% | 8.7만 |
|---|
| 2026.04.17 | ₩1,265 | ₩1,289 | ₩1,256 | ₩1,285 | +1.58% | 6.2만 |
|---|
| 2026.04.16 | ₩1,259 | ₩1,267 | ₩1,250 | ₩1,265 | +0.48% | 7.6만 |
|---|
| 2026.04.15 | ₩1,251 | ₩1,269 | ₩1,244 | ₩1,263 | +0.96% | 6.9만 |
|---|
| 2026.04.14 | ₩1,238 | ₩1,254 | ₩1,238 | ₩1,249 | +0.89% | 4.9만 |
|---|
| 2026.04.13 | ₩1,255 | ₩1,262 | ₩1,230 | ₩1,238 | -1.35% | 7.5만 |
|---|
| 2026.04.10 | ₩1,200 | ₩1,269 | ₩1,200 | ₩1,267 | +5.58% | 14.1만 |
|---|
| 2026.04.09 | ₩1,216 | ₩1,216 | ₩1,190 | ₩1,200 | -1.32% | 5.8만 |
|---|
| 2026.04.08 | ₩1,203 | ₩1,221 | ₩1,203 | ₩1,216 | +1.08% | 6.5만 |
|---|
| 2026.04.07 | ₩1,213 | ₩1,213 | ₩1,190 | ₩1,199 | -1.15% | 4.6만 |
|---|
| 2026.04.06 | ₩1,219 | ₩1,226 | ₩1,205 | ₩1,213 | -0.49% | 4.8만 |
|---|
| 2026.04.03 | ₩1,196 | ₩1,227 | ₩1,196 | ₩1,219 | +1.92% | 6.8만 |
|---|
| 2026.04.02 | ₩1,198 | ₩1,207 | ₩1,190 | ₩1,196 | -0.17% | 11.5만 |
|---|
| 2026.04.01 | ₩1,180 | ₩1,204 | ₩1,177 | ₩1,198 | +1.53% | 7.8만 |
|---|
| 2026.03.31 | ₩1,180 | ₩1,184 | ₩1,168 | ₩1,175 | -0.42% | 8.4만 |
|---|
| 2026.03.30 | ₩1,210 | ₩1,221 | ₩1,176 | ₩1,180 | -2.48% | 18.4만 |
|---|
| 2026.03.27 | ₩1,232 | ₩1,232 | ₩1,207 | ₩1,229 | -0.24% | 3.3만 |
|---|
| 2026.03.26 | ₩1,250 | ₩1,252 | ₩1,232 | ₩1,239 | -0.88% | 5만 |
|---|
| 2026.03.25 | ₩1,248 | ₩1,248 | ₩1,220 | ₩1,243 | -0.40% | 3.6만 |
|---|
| 2026.03.24 | ₩1,224 | ₩1,233 | ₩1,215 | ₩1,220 | -0.33% | 6.9만 |
|---|
| 2026.03.23 | ₩1,224 | ₩1,235 | ₩1,208 | ₩1,223 | -0.08% | 7.9만 |
|---|
| 2026.03.20 | ₩1,220 | ₩1,235 | ₩1,217 | ₩1,224 | +0.33% | 3만 |
|---|
| 2026.03.19 | ₩1,228 | ₩1,240 | ₩1,220 | ₩1,220 | -0.65% | 5.5만 |
|---|
| 2026.03.18 | ₩1,239 | ₩1,240 | ₩1,219 | ₩1,228 | -0.89% | 6.9만 |
|---|
| 2026.03.17 | ₩1,231 | ₩1,242 | ₩1,225 | ₩1,232 | +0.08% | 3.2만 |
|---|
| 2026.03.16 | ₩1,227 | ₩1,250 | ₩1,212 | ₩1,229 | +0.16% | 7.3만 |
|---|
| 2026.03.13 | ₩1,228 | ₩1,240 | ₩1,219 | ₩1,227 | -0.08% | 8.9만 |
|---|
| 2026.03.12 | ₩1,217 | ₩1,244 | ₩1,215 | ₩1,238 | +1.73% | 3.9만 |
|---|
| 2026.03.11 | ₩1,200 | ₩1,222 | ₩1,186 | ₩1,213 | +1.08% | 5만 |
|---|
| 2026.03.10 | ₩1,180 | ₩1,202 | ₩1,169 | ₩1,189 | +0.76% | 7.4만 |
|---|
| 2026.03.09 | ₩1,218 | ₩1,218 | ₩1,143 | ₩1,158 | -4.93% | 11.3만 |
|---|
| 2026.03.06 | ₩1,225 | ₩1,250 | ₩1,220 | ₩1,232 | +0.57% | 5.3만 |
|---|
| 2026.03.05 | ₩1,183 | ₩1,246 | ₩1,183 | ₩1,225 | +3.55% | 10.6만 |
|---|
| 2026.03.04 | ₩1,237 | ₩1,269 | ₩1,159 | ₩1,162 | -6.06% | 19.1만 |
|---|
| 2026.03.03 | ₩1,265 | ₩1,315 | ₩1,265 | ₩1,273 | +0.63% | 16.7만 |
|---|
| 2026.02.27 | ₩1,317 | ₩1,349 | ₩1,305 | ₩1,315 | -0.15% | 22.6만 |
|---|
| 2026.02.26 | ₩1,347 | ₩1,351 | ₩1,311 | ₩1,317 | -2.23% | 19.7만 |
|---|
| 2026.02.25 | ₩1,350 | ₩1,369 | ₩1,341 | ₩1,346 | -0.30% | 10.8만 |
|---|
| 2026.02.24 | ₩1,350 | ₩1,358 | ₩1,334 | ₩1,350 | 0.00% | 6.6만 |
|---|
| 2026.02.23 | ₩1,330 | ₩1,355 | ₩1,309 | ₩1,352 | +1.65% | 8.9만 |
|---|
| 2026.02.20 | ₩1,348 | ₩1,348 | ₩1,309 | ₩1,317 | -2.30% | 9.6만 |
|---|
| 2026.02.19 | ₩1,309 | ₩1,331 | ₩1,300 | ₩1,326 | +1.30% | 19.4만 |
|---|
| 2026.02.13 | ₩1,360 | ₩1,360 | ₩1,306 | ₩1,309 | -3.75% | 17.7만 |
|---|
| 2026.02.12 | ₩1,372 | ₩1,379 | ₩1,340 | ₩1,360 | -0.87% | 5.8만 |
|---|
| 2026.02.11 | ₩1,379 | ₩1,398 | ₩1,350 | ₩1,372 | -0.51% | 4.9만 |
|---|
| 2026.02.10 | ₩1,382 | ₩1,407 | ₩1,376 | ₩1,379 | -0.22% | 10만 |
|---|
| 2026.02.09 | ₩1,359 | ₩1,399 | ₩1,359 | ₩1,375 | +1.18% | 10.1만 |
|---|
| 2026.02.06 | ₩1,365 | ₩1,390 | ₩1,314 | ₩1,356 | -0.66% | 29.9만 |
|---|
| 2026.02.05 | ₩1,358 | ₩1,389 | ₩1,350 | ₩1,365 | +0.52% | 7.8만 |
|---|
| 2026.02.04 | ₩1,358 | ₩1,374 | ₩1,323 | ₩1,358 | 0.00% | 10.4만 |
|---|
| 2026.02.03 | ₩1,340 | ₩1,390 | ₩1,310 | ₩1,351 | +0.82% | 29.4만 |
|---|
| 2026.02.02 | ₩1,375 | ₩1,375 | ₩1,319 | ₩1,339 | -2.62% | 15만 |
|---|
| 2026.01.30 | ₩1,414 | ₩1,414 | ₩1,348 | ₩1,360 | -3.82% | 180.8만 |
|---|
| 2026.01.29 | ₩1,433 | ₩1,444 | ₩1,408 | ₩1,417 | -1.12% | 32.4만 |
|---|
| 2026.01.28 | ₩1,459 | ₩1,473 | ₩1,407 | ₩1,433 | -1.78% | 55.6만 |
|---|
| 2026.01.27 | ₩1,452 | ₩1,488 | ₩1,430 | ₩1,468 | +1.10% | 11.6만 |
|---|
| 2026.01.26 | ₩1,470 | ₩1,489 | ₩1,387 | ₩1,467 | -0.20% | 25.6만 |
|---|
| 2026.01.23 | ₩1,420 | ₩1,486 | ₩1,408 | ₩1,466 | +3.24% | 32.5만 |
|---|
| 2026.01.22 | ₩1,533 | ₩1,667 | ₩1,400 | ₩1,420 | -7.37% | 91.8만 |
|---|
| 2026.01.21 | ₩1,538 | ₩1,538 | ₩1,489 | ₩1,519 | -1.24% | 31.7만 |
|---|
| 2026.01.20 | ₩1,531 | ₩1,660 | ₩1,505 | ₩1,567 | +2.35% | 67.9만 |
|---|
| 2026.01.19 | ₩1,588 | ₩1,642 | ₩1,500 | ₩1,531 | -3.59% | 69.9만 |
|---|
| 2026.01.16 | ₩1,509 | ₩1,678 | ₩1,473 | ₩1,583 | +4.90% | 194.3만 |
|---|
| 2026.01.15 | ₩1,346 | ₩1,671 | ₩1,320 | ₩1,484 | +10.25% | 504.2만 |
|---|
| 2026.01.14 | ₩1,327 | ₩1,450 | ₩1,311 | ₩1,346 | +1.43% | 42.7만 |
|---|
| 2026.01.13 | ₩1,272 | ₩1,334 | ₩1,272 | ₩1,327 | +4.32% | 14만 |
|---|
| 2026.01.12 | ₩1,284 | ₩1,290 | ₩1,271 | ₩1,272 | -0.93% | 4.7만 |
|---|
| 2026.01.09 | ₩1,266 | ₩1,297 | ₩1,259 | ₩1,277 | +0.87% | 5.6만 |
|---|
| 2026.01.08 | ₩1,284 | ₩1,286 | ₩1,259 | ₩1,270 | -1.09% | 6.3만 |
|---|
| 2026.01.07 | ₩1,307 | ₩1,308 | ₩1,279 | ₩1,284 | -1.76% | 6.7만 |
|---|
| 2026.01.06 | ₩1,323 | ₩1,323 | ₩1,303 | ₩1,310 | -0.98% | 2.8만 |
|---|
| 2026.01.05 | ₩1,333 | ₩1,340 | ₩1,309 | ₩1,323 | -0.75% | 7만 |
|---|
| 2026.01.02 | ₩1,281 | ₩1,341 | ₩1,255 | ₩1,333 | +4.06% | 11.8만 |
|---|
| 2025.12.30 | ₩1,274 | ₩1,289 | ₩1,270 | ₩1,281 | +0.55% | 2.9만 |
|---|
| 2025.12.29 | ₩1,275 | ₩1,285 | ₩1,254 | ₩1,281 | +0.47% | 6.7만 |
|---|
| 2025.12.26 | ₩1,268 | ₩1,288 | ₩1,264 | ₩1,280 | +0.95% | 4.2만 |
|---|
| 2025.12.24 | ₩1,259 | ₩1,289 | ₩1,259 | ₩1,279 | +1.59% | 8.7만 |
|---|
| 2025.12.23 | ₩1,266 | ₩1,273 | ₩1,247 | ₩1,262 | -0.32% | 4.3만 |
|---|
| 2025.12.22 | ₩1,264 | ₩1,274 | ₩1,256 | ₩1,266 | +0.16% | 5만 |
|---|
| 2025.12.19 | ₩1,259 | ₩1,267 | ₩1,250 | ₩1,264 | +0.40% | 2.8만 |
|---|
| 2025.12.18 | ₩1,250 | ₩1,270 | ₩1,250 | ₩1,267 | +1.36% | 2.9만 |
|---|
| 2025.12.17 | ₩1,257 | ₩1,280 | ₩1,250 | ₩1,266 | +0.72% | 3.5만 |
|---|
| 2025.12.16 | ₩1,283 | ₩1,292 | ₩1,260 | ₩1,267 | -1.25% | 4.7만 |
|---|
| 2025.12.15 | ₩1,280 | ₩1,298 | ₩1,270 | ₩1,289 | +0.70% | 2.7만 |
|---|
| 2025.12.12 | ₩1,287 | ₩1,300 | ₩1,277 | ₩1,290 | +0.23% | 3.7만 |
|---|
| 2025.12.11 | ₩1,284 | ₩1,298 | ₩1,275 | ₩1,287 | +0.23% | 1.6만 |
|---|
| 2025.12.10 | ₩1,301 | ₩1,301 | ₩1,269 | ₩1,284 | -1.31% | 7.4만 |
|---|
| 2025.12.09 | ₩1,311 | ₩1,322 | ₩1,295 | ₩1,301 | -0.76% | 6.1만 |
|---|
| 2025.12.08 | ₩1,292 | ₩1,330 | ₩1,291 | ₩1,324 | +2.48% | 8.3만 |
|---|
| 2025.12.05 | ₩1,271 | ₩1,320 | ₩1,270 | ₩1,305 | +2.68% | 6.9만 |
|---|
| 2025.12.04 | ₩1,279 | ₩1,308 | ₩1,270 | ₩1,276 | -0.23% | 8.6만 |
|---|
| 2025.12.03 | ₩1,252 | ₩1,298 | ₩1,252 | ₩1,286 | +2.72% | 10.4만 |
|---|
| 2025.12.02 | ₩1,255 | ₩1,270 | ₩1,231 | ₩1,252 | -0.24% | 3.1만 |
|---|
| 2025.12.01 | ₩1,235 | ₩1,255 | ₩1,233 | ₩1,255 | +1.62% | 7.1만 |
|---|
| 2025.11.28 | ₩1,230 | ₩1,253 | ₩1,225 | ₩1,235 | +0.41% | 4.3만 |
|---|
| 2025.11.27 | ₩1,262 | ₩1,263 | ₩1,220 | ₩1,230 | -2.54% | 5.5만 |
|---|
| 2025.11.26 | ₩1,255 | ₩1,264 | ₩1,248 | ₩1,254 | -0.08% | 3.7만 |
|---|
| 2025.11.25 | ₩1,244 | ₩1,259 | ₩1,241 | ₩1,255 | +0.88% | 6.7만 |
|---|
| 2025.11.24 | ₩1,227 | ₩1,258 | ₩1,221 | ₩1,253 | +2.12% | 6.8만 |
|---|
| 2025.11.21 | ₩1,226 | ₩1,240 | ₩1,214 | ₩1,227 | +0.08% | 5.8만 |
|---|
| 2025.11.20 | ₩1,220 | ₩1,242 | ₩1,220 | ₩1,226 | +0.49% | 5.9만 |
|---|
| 2025.11.19 | ₩1,218 | ₩1,227 | ₩1,210 | ₩1,220 | +0.16% | 7.1만 |
|---|
| 2025.11.18 | ₩1,232 | ₩1,232 | ₩1,213 | ₩1,218 | -1.14% | 15.2만 |
|---|
| 2025.11.17 | ₩1,230 | ₩1,264 | ₩1,228 | ₩1,229 | -0.08% | 14.9만 |
|---|
| 2025.11.14 | ₩1,225 | ₩1,245 | ₩1,188 | ₩1,237 | +0.98% | 13.7만 |
|---|
| 2025.11.13 | ₩1,165 | ₩1,250 | ₩1,155 | ₩1,225 | +5.15% | 21.4만 |
|---|
| 2025.11.12 | ₩1,161 | ₩1,178 | ₩1,148 | ₩1,165 | +0.34% | 4.1만 |
|---|
| 2025.11.11 | ₩1,184 | ₩1,192 | ₩1,157 | ₩1,161 | -1.94% | 10.4만 |
|---|
| 2025.11.10 | ₩1,128 | ₩1,291 | ₩1,128 | ₩1,184 | +4.96% | 85.3만 |
|---|
| 2025.11.07 | ₩1,140 | ₩1,160 | ₩1,125 | ₩1,138 | -0.18% | 6.8만 |
|---|
| 2025.11.06 | ₩1,143 | ₩1,178 | ₩1,143 | ₩1,143 | 0.00% | 5.7만 |
|---|
| 2025.11.05 | ₩1,161 | ₩1,162 | ₩1,122 | ₩1,142 | -1.64% | 12.2만 |
|---|
| 2025.11.04 | ₩1,168 | ₩1,180 | ₩1,151 | ₩1,161 | -0.60% | 14.6만 |
|---|
| 2025.11.03 | ₩1,172 | ₩1,184 | ₩1,160 | ₩1,162 | -0.85% | 23.6만 |
|---|
| 2025.10.31 | ₩1,215 | ₩1,277 | ₩1,166 | ₩1,166 | -4.03% | 91.7만 |
|---|
| 2025.10.30 | ₩1,170 | ₩1,508 | ₩1,170 | ₩1,205 | +2.99% | 1026.5만 |
|---|
| 2025.10.29 | ₩1,172 | ₩1,172 | ₩1,138 | ₩1,160 | -1.02% | 7.5만 |
|---|
| 2025.10.28 | ₩1,172 | ₩1,200 | ₩1,162 | ₩1,168 | -0.34% | 17.3만 |
|---|
| 2025.10.27 | ₩1,223 | ₩1,238 | ₩1,187 | ₩1,195 | -2.29% | 6만 |
|---|
| 2025.10.24 | ₩1,236 | ₩1,236 | ₩1,221 | ₩1,223 | -1.05% | 2.3만 |
|---|
| 2025.10.23 | ₩1,234 | ₩1,246 | ₩1,228 | ₩1,236 | +0.16% | 2.2만 |
|---|
| 2025.10.22 | ₩1,243 | ₩1,244 | ₩1,212 | ₩1,234 | -0.72% | 4.1만 |
|---|
| 2025.10.21 | ₩1,240 | ₩1,259 | ₩1,220 | ₩1,243 | +0.24% | 5.4만 |
|---|
| 2025.10.20 | ₩1,270 | ₩1,274 | ₩1,225 | ₩1,240 | -2.36% | 8.5만 |
|---|
| 2025.10.17 | ₩1,295 | ₩1,300 | ₩1,254 | ₩1,270 | -1.93% | 3.7만 |
|---|
| 2025.10.16 | ₩1,280 | ₩1,310 | ₩1,280 | ₩1,295 | +1.17% | 7.7만 |
|---|
| 2025.10.15 | ₩1,265 | ₩1,291 | ₩1,265 | ₩1,275 | +0.79% | 2.7만 |
|---|
| 2025.10.14 | ₩1,266 | ₩1,288 | ₩1,263 | ₩1,265 | -0.08% | 5.1만 |
|---|
| 2025.10.13 | ₩1,328 | ₩1,328 | ₩1,258 | ₩1,263 | -4.89% | 10.3만 |
|---|
| 2025.10.10 | ₩1,349 | ₩1,351 | ₩1,328 | ₩1,328 | -1.56% | 3.8만 |
|---|