시장 데이터를 불러오는 중
전체 종목
구영테크 과거 주가
053270.KQ · KOSDAQ
주요 제품·사업: 엔진 브라켓(Engine Bracket) 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
053270.KQ · KOSDAQ
주요 제품·사업: 엔진 브라켓(Engine Bracket) 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,978 | ₩1,978 | ₩1,920 | ₩1,936 | -2.12% | 4.4만 |
| 2026.10.07 | ₩1,983 | ₩1,983 | ₩1,923 | ₩1,928 | -2.77% | 1.4만 |
| 2026.10.06 | ₩1,984 | ₩1,984 | ₩1,943 | ₩1,951 | -1.66% | 4.1천 |
| 2026.10.02 | ₩1,940 | ₩1,969 | ₩1,932 | ₩1,942 | +0.10% | 2.1만 |
| 2026.10.01 | ₩1,975 | ₩1,975 | ₩1,925 | ₩1,950 | -1.27% | 4.4만 |
| 2026.09.30 | ₩1,950 | ₩1,960 | ₩1,928 | ₩1,936 | -0.72% | 1.4만 |
| 2026.09.29 | ₩1,934 | ₩1,951 | ₩1,912 | ₩1,950 | +0.83% | 2.6만 |
| 2026.09.28 | ₩1,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,912 |
| ₩1,938 |
| +0.78% |
| 4.4만 |
| 2026.09.23 | ₩1,923 | ₩1,943 | ₩1,911 | ₩1,916 | -0.36% | 10.4만 |
|---|
| 2026.09.22 | ₩1,982 | ₩1,982 | ₩1,922 | ₩1,922 | -3.03% | 1.8만 |
|---|
| 2026.09.21 | ₩1,973 | ₩1,995 | ₩1,947 | ₩1,956 | -0.86% | 2.5만 |
|---|
| 2026.09.18 | ₩1,997 | ₩1,999 | ₩1,972 | ₩1,980 | -0.85% | 2.6만 |
|---|
| 2026.09.17 | ₩1,997 | ₩1,997 | ₩1,945 | ₩1,970 | -1.35% | 6.6만 |
|---|
| 2026.09.16 | ₩1,957 | ₩1,980 | ₩1,914 | ₩1,980 | +1.18% | 4.4만 |
|---|
| 2026.09.15 | ₩2,005 | ₩2,030 | ₩1,930 | ₩1,957 | -2.39% | 5.8만 |
|---|
| 2026.09.14 | ₩1,999 | ₩2,010 | ₩1,985 | ₩2,005 | +0.30% | 1.7만 |
|---|
| 2026.09.11 | ₩2,030 | ₩2,030 | ₩1,997 | ₩1,999 | -1.53% | 1.6만 |
|---|
| 2026.09.10 | ₩2,015 | ₩2,030 | ₩2,000 | ₩2,030 | +0.74% | 1.2만 |
|---|
| 2026.09.09 | ₩2,020 | ₩2,040 | ₩2,010 | ₩2,015 | -0.25% | 2.1만 |
|---|
| 2026.09.08 | ₩2,030 | ₩2,050 | ₩2,015 | ₩2,040 | +0.49% | 2만 |
|---|
| 2026.09.07 | ₩2,060 | ₩2,060 | ₩2,020 | ₩2,030 | -1.46% | 1.2만 |
|---|
| 2026.09.04 | ₩2,055 | ₩2,055 | ₩2,015 | ₩2,040 | -0.73% | 1.6만 |
|---|
| 2026.09.03 | ₩2,050 | ₩2,055 | ₩2,000 | ₩2,025 | -1.22% | 2.3만 |
|---|
| 2026.09.02 | ₩2,055 | ₩2,055 | ₩2,010 | ₩2,030 | -1.22% | 2.3만 |
|---|
| 2026.09.01 | ₩2,090 | ₩2,090 | ₩2,025 | ₩2,055 | -1.67% | 2.1만 |
|---|
| 2026.08.31 | ₩2,070 | ₩2,070 | ₩2,020 | ₩2,055 | -0.72% | 9.9천 |
|---|
| 2026.08.28 | ₩2,065 | ₩2,065 | ₩2,015 | ₩2,060 | -0.24% | 3.5만 |
|---|
| 2026.08.27 | ₩2,070 | ₩2,095 | ₩2,000 | ₩2,065 | -0.24% | 3.6만 |
|---|
| 2026.08.26 | ₩2,015 | ₩2,090 | ₩2,010 | ₩2,090 | +3.72% | 4.6만 |
|---|
| 2026.08.25 | ₩2,030 | ₩2,030 | ₩1,967 | ₩2,015 | -0.74% | 3만 |
|---|
| 2026.08.24 | ₩1,983 | ₩1,995 | ₩1,945 | ₩1,966 | -0.86% | 5.7만 |
|---|
| 2026.08.21 | ₩2,005 | ₩2,005 | ₩1,957 | ₩1,999 | -0.30% | 7.4만 |
|---|
| 2026.08.20 | ₩2,030 | ₩2,030 | ₩1,980 | ₩2,005 | -1.23% | 5.3만 |
|---|
| 2026.08.19 | ₩2,010 | ₩2,040 | ₩1,973 | ₩2,000 | -0.50% | 8.5만 |
|---|
| 2026.08.18 | ₩2,030 | ₩2,070 | ₩1,988 | ₩2,010 | -0.99% | 5.8만 |
|---|
| 2026.08.14 | ₩2,030 | ₩2,040 | ₩1,998 | ₩2,020 | -0.49% | 3.3만 |
|---|
| 2026.08.13 | ₩1,990 | ₩2,030 | ₩1,972 | ₩2,020 | +1.51% | 18만 |
|---|
| 2026.08.12 | ₩1,972 | ₩1,995 | ₩1,972 | ₩1,985 | +0.66% | 5.3만 |
|---|
| 2026.08.11 | ₩1,980 | ₩2,000 | ₩1,972 | ₩1,981 | +0.05% | 4.5만 |
|---|
| 2026.08.10 | ₩1,970 | ₩1,987 | ₩1,962 | ₩1,975 | +0.25% | 6.2만 |
|---|
| 2026.08.07 | ₩1,900 | ₩2,000 | ₩1,900 | ₩1,970 | +3.68% | 21.1만 |
|---|
| 2026.08.06 | ₩1,918 | ₩1,919 | ₩1,842 | ₩1,910 | -0.42% | 2.3만 |
|---|
| 2026.08.05 | ₩1,868 | ₩1,925 | ₩1,868 | ₩1,918 | +2.68% | 6.3만 |
|---|
| 2026.08.04 | ₩1,845 | ₩1,875 | ₩1,835 | ₩1,868 | +1.25% | 4.4만 |
|---|
| 2026.08.03 | ₩1,818 | ₩1,858 | ₩1,800 | ₩1,840 | +1.21% | 4.8만 |
|---|
| 2026.07.31 | ₩1,673 | ₩1,818 | ₩1,673 | ₩1,818 | +8.67% | 13.9만 |
|---|
| 2026.07.30 | ₩1,664 | ₩1,750 | ₩1,653 | ₩1,653 | -0.66% | 13.8만 |
|---|
| 2026.07.29 | ₩1,775 | ₩1,803 | ₩1,656 | ₩1,678 | -5.46% | 16.1만 |
|---|
| 2026.07.28 | ₩1,841 | ₩1,852 | ₩1,785 | ₩1,790 | -2.77% | 6.4만 |
|---|
| 2026.07.27 | ₩1,870 | ₩1,923 | ₩1,841 | ₩1,841 | -1.55% | 6.3만 |
|---|
| 2026.07.24 | ₩1,880 | ₩1,900 | ₩1,879 | ₩1,886 | +0.32% | 2.7만 |
|---|
| 2026.07.23 | ₩1,880 | ₩1,918 | ₩1,880 | ₩1,900 | +1.06% | 4.8만 |
|---|
| 2026.07.22 | ₩1,904 | ₩1,942 | ₩1,886 | ₩1,910 | +0.32% | 4.3만 |
|---|
| 2026.07.21 | ₩1,909 | ₩1,914 | ₩1,855 | ₩1,902 | -0.37% | 9.4만 |
|---|
| 2026.07.20 | ₩1,865 | ₩1,942 | ₩1,826 | ₩1,909 | +2.36% | 14만 |
|---|
| 2026.07.16 | ₩1,809 | ₩1,869 | ₩1,809 | ₩1,865 | +3.10% | 5.2만 |
|---|
| 2026.07.15 | ₩1,807 | ₩1,868 | ₩1,805 | ₩1,860 | +2.93% | 5.2만 |
|---|
| 2026.07.14 | ₩1,845 | ₩1,857 | ₩1,767 | ₩1,806 | -2.11% | 15.3만 |
|---|
| 2026.07.13 | ₩1,878 | ₩1,925 | ₩1,840 | ₩1,857 | -1.12% | 9.6만 |
|---|
| 2026.07.10 | ₩1,791 | ₩1,903 | ₩1,791 | ₩1,878 | +4.86% | 10.6만 |
|---|
| 2026.07.09 | ₩1,835 | ₩1,846 | ₩1,722 | ₩1,809 | -1.42% | 10.8만 |
|---|
| 2026.07.08 | ₩1,837 | ₩1,854 | ₩1,798 | ₩1,831 | -0.33% | 11.1만 |
|---|
| 2026.07.07 | ₩1,815 | ₩1,860 | ₩1,805 | ₩1,837 | +1.21% | 7.8만 |
|---|
| 2026.07.06 | ₩1,880 | ₩1,880 | ₩1,824 | ₩1,845 | -1.86% | 6만 |
|---|
| 2026.07.03 | ₩1,825 | ₩1,845 | ₩1,793 | ₩1,845 | +1.10% | 6.9만 |
|---|
| 2026.07.02 | ₩1,821 | ₩1,879 | ₩1,795 | ₩1,822 | +0.05% | 7.2만 |
|---|
| 2026.07.01 | ₩1,842 | ₩1,878 | ₩1,812 | ₩1,860 | +0.98% | 5.3만 |
|---|
| 2026.06.30 | ₩1,844 | ₩1,855 | ₩1,788 | ₩1,843 | -0.05% | 11.6만 |
|---|
| 2026.06.29 | ₩1,670 | ₩1,850 | ₩1,670 | ₩1,844 | +10.42% | 19.2만 |
|---|
| 2026.06.26 | ₩1,755 | ₩1,765 | ₩1,680 | ₩1,685 | -3.99% | 17.7만 |
|---|
| 2026.06.25 | ₩1,806 | ₩1,840 | ₩1,753 | ₩1,754 | -2.88% | 16.1만 |
|---|
| 2026.06.24 | ₩1,810 | ₩1,874 | ₩1,785 | ₩1,803 | -0.39% | 9.4만 |
|---|
| 2026.06.23 | ₩1,880 | ₩1,898 | ₩1,809 | ₩1,809 | -3.78% | 15.3만 |
|---|
| 2026.06.22 | ₩1,969 | ₩1,969 | ₩1,900 | ₩1,901 | -3.45% | 9.3만 |
|---|
| 2026.06.19 | ₩1,935 | ₩1,969 | ₩1,860 | ₩1,969 | +1.76% | 14.4만 |
|---|
| 2026.06.18 | ₩2,000 | ₩2,005 | ₩1,937 | ₩1,941 | -2.95% | 7.9만 |
|---|
| 2026.06.17 | ₩2,030 | ₩2,040 | ₩2,000 | ₩2,005 | -1.23% | 2.5만 |
|---|
| 2026.06.16 | ₩2,015 | ₩2,050 | ₩1,984 | ₩2,030 | +0.74% | 8.3만 |
|---|
| 2026.06.15 | ₩2,015 | ₩2,045 | ₩1,978 | ₩1,991 | -1.19% | 14.1만 |
|---|
| 2026.06.12 | ₩1,900 | ₩2,050 | ₩1,900 | ₩2,000 | +5.26% | 9.4만 |
|---|
| 2026.06.11 | ₩1,865 | ₩1,920 | ₩1,854 | ₩1,896 | +1.66% | 11.2만 |
|---|
| 2026.06.10 | ₩1,892 | ₩1,950 | ₩1,858 | ₩1,890 | -0.11% | 91 |
|---|
| 2026.06.09 | ₩1,820 | ₩1,926 | ₩1,820 | ₩1,874 | +2.97% | 20.1만 |
|---|
| 2026.06.08 | ₩1,811 | ₩1,876 | ₩1,811 | ₩1,826 | +0.83% | 14.2만 |
|---|
| 2026.06.05 | ₩1,935 | ₩1,977 | ₩1,891 | ₩1,922 | -0.67% | 16.7만 |
|---|
| 2026.06.04 | ₩1,902 | ₩1,980 | ₩1,902 | ₩1,976 | +3.89% | 9.8만 |
|---|
| 2026.06.02 | ₩1,979 | ₩1,979 | ₩1,906 | ₩1,946 | -1.67% | 18.4만 |
|---|
| 2026.06.01 | ₩2,085 | ₩2,090 | ₩1,994 | ₩1,994 | -4.36% | 17.6만 |
|---|
| 2026.05.29 | ₩2,130 | ₩2,145 | ₩2,070 | ₩2,085 | -2.11% | 13.2만 |
|---|
| 2026.05.28 | ₩2,190 | ₩2,190 | ₩2,075 | ₩2,130 | -2.74% | 11.1만 |
|---|
| 2026.05.27 | ₩2,260 | ₩2,270 | ₩2,150 | ₩2,160 | -4.42% | 24.4만 |
|---|
| 2026.05.26 | ₩2,285 | ₩2,340 | ₩2,240 | ₩2,260 | -1.09% | 15.9만 |
|---|
| 2026.05.22 | ₩2,285 | ₩2,300 | ₩2,230 | ₩2,280 | -0.22% | 7.6만 |
|---|
| 2026.05.21 | ₩2,150 | ₩2,255 | ₩2,150 | ₩2,235 | +3.95% | 13만 |
|---|
| 2026.05.20 | ₩2,180 | ₩2,185 | ₩2,115 | ₩2,130 | -2.29% | 16.6만 |
|---|
| 2026.05.19 | ₩2,285 | ₩2,285 | ₩2,185 | ₩2,185 | -4.38% | 17.1만 |
|---|
| 2026.05.18 | ₩2,300 | ₩2,300 | ₩2,175 | ₩2,285 | -0.65% | 18.6만 |
|---|
| 2026.05.15 | ₩2,335 | ₩2,395 | ₩2,260 | ₩2,280 | -2.36% | 42.4만 |
|---|
| 2026.05.14 | ₩2,310 | ₩2,350 | ₩2,265 | ₩2,335 | +1.08% | 8.4만 |
|---|
| 2026.05.13 | ₩2,255 | ₩2,350 | ₩2,195 | ₩2,305 | +2.22% | 19.1만 |
|---|
| 2026.05.12 | ₩2,355 | ₩2,355 | ₩2,205 | ₩2,240 | -4.88% | 34만 |
|---|
| 2026.05.11 | ₩2,410 | ₩2,415 | ₩2,300 | ₩2,320 | -3.73% | 19.8만 |
|---|
| 2026.05.08 | ₩2,325 | ₩2,465 | ₩2,310 | ₩2,410 | +3.66% | 29.5만 |
|---|
| 2026.05.07 | ₩2,330 | ₩2,370 | ₩2,320 | ₩2,325 | -0.21% | 10.4만 |
|---|
| 2026.05.06 | ₩2,365 | ₩2,375 | ₩2,310 | ₩2,315 | -2.11% | 14.2만 |
|---|
| 2026.05.04 | ₩2,380 | ₩2,415 | ₩2,350 | ₩2,360 | -0.84% | 11.8만 |
|---|
| 2026.04.30 | ₩2,390 | ₩2,400 | ₩2,345 | ₩2,360 | -1.26% | 10.2만 |
|---|
| 2026.04.29 | ₩2,395 | ₩2,420 | ₩2,350 | ₩2,390 | -0.21% | 11.2만 |
|---|
| 2026.04.28 | ₩2,355 | ₩2,415 | ₩2,350 | ₩2,390 | +1.49% | 19.8만 |
|---|
| 2026.04.27 | ₩2,350 | ₩2,390 | ₩2,345 | ₩2,350 | 0.00% | 9.8만 |
|---|
| 2026.04.24 | ₩2,370 | ₩2,370 | ₩2,335 | ₩2,345 | -1.05% | 6.5만 |
|---|
| 2026.04.23 | ₩2,390 | ₩2,405 | ₩2,330 | ₩2,365 | -1.05% | 9.9만 |
|---|
| 2026.04.22 | ₩2,370 | ₩2,390 | ₩2,340 | ₩2,390 | +0.84% | 9.4만 |
|---|
| 2026.04.21 | ₩2,410 | ₩2,430 | ₩2,380 | ₩2,380 | -1.24% | 9.6만 |
|---|
| 2026.04.20 | ₩2,460 | ₩2,465 | ₩2,415 | ₩2,415 | -1.83% | 10.6만 |
|---|
| 2026.04.17 | ₩2,415 | ₩2,460 | ₩2,375 | ₩2,460 | +1.86% | 14만 |
|---|
| 2026.04.16 | ₩2,390 | ₩2,445 | ₩2,390 | ₩2,415 | +1.05% | 13.8만 |
|---|
| 2026.04.15 | ₩2,370 | ₩2,415 | ₩2,365 | ₩2,395 | +1.05% | 10.7만 |
|---|
| 2026.04.14 | ₩2,355 | ₩2,375 | ₩2,315 | ₩2,370 | +0.64% | 21만 |
|---|
| 2026.04.13 | ₩2,370 | ₩2,385 | ₩2,335 | ₩2,380 | +0.42% | 9.1만 |
|---|
| 2026.04.10 | ₩2,320 | ₩2,380 | ₩2,315 | ₩2,365 | +1.94% | 8.5만 |
|---|
| 2026.04.09 | ₩2,305 | ₩2,355 | ₩2,300 | ₩2,335 | +1.30% | 6.7만 |
|---|
| 2026.04.08 | ₩2,265 | ₩2,330 | ₩2,255 | ₩2,320 | +2.43% | 18.3만 |
|---|
| 2026.04.07 | ₩2,235 | ₩2,280 | ₩2,205 | ₩2,220 | -0.67% | 8.2만 |
|---|
| 2026.04.06 | ₩2,265 | ₩2,265 | ₩2,225 | ₩2,235 | -1.32% | 4.7만 |
|---|
| 2026.04.03 | ₩2,265 | ₩2,270 | ₩2,225 | ₩2,245 | -0.88% | 3.9만 |
|---|
| 2026.04.02 | ₩2,325 | ₩2,340 | ₩2,215 | ₩2,220 | -4.52% | 9.2만 |
|---|
| 2026.04.01 | ₩2,245 | ₩2,325 | ₩2,245 | ₩2,325 | +3.56% | 5.2만 |
|---|
| 2026.03.31 | ₩2,270 | ₩2,285 | ₩2,205 | ₩2,205 | -2.86% | 9만 |
|---|
| 2026.03.30 | ₩2,280 | ₩2,290 | ₩2,210 | ₩2,285 | +0.22% | 7.3만 |
|---|
| 2026.03.27 | ₩2,270 | ₩2,315 | ₩2,245 | ₩2,300 | +1.32% | 7.8만 |
|---|
| 2026.03.26 | ₩2,345 | ₩2,345 | ₩2,290 | ₩2,290 | -2.35% | 7.5만 |
|---|
| 2026.03.25 | ₩2,335 | ₩2,360 | ₩2,300 | ₩2,330 | -0.21% | 12.8만 |
|---|
| 2026.03.24 | ₩2,300 | ₩2,355 | ₩2,295 | ₩2,335 | +1.52% | 9.4만 |
|---|
| 2026.03.23 | ₩2,275 | ₩2,330 | ₩2,255 | ₩2,280 | +0.22% | 6.8만 |
|---|
| 2026.03.20 | ₩2,270 | ₩2,345 | ₩2,270 | ₩2,340 | +3.08% | 7.8만 |
|---|
| 2026.03.19 | ₩2,280 | ₩2,295 | ₩2,235 | ₩2,255 | -1.10% | 5.9만 |
|---|
| 2026.03.18 | ₩2,320 | ₩2,340 | ₩2,280 | ₩2,305 | -0.65% | 5.7만 |
|---|
| 2026.03.17 | ₩2,265 | ₩2,330 | ₩2,265 | ₩2,305 | +1.77% | 9만 |
|---|
| 2026.03.16 | ₩2,275 | ₩2,275 | ₩2,235 | ₩2,255 | -0.88% | 9.4만 |
|---|
| 2026.03.13 | ₩2,295 | ₩2,335 | ₩2,220 | ₩2,275 | -0.87% | 21.8만 |
|---|
| 2026.03.12 | ₩2,295 | ₩2,375 | ₩2,265 | ₩2,305 | +0.44% | 14.5만 |
|---|
| 2026.03.11 | ₩2,245 | ₩2,310 | ₩2,240 | ₩2,275 | +1.34% | 13.3만 |
|---|
| 2026.03.10 | ₩2,215 | ₩2,250 | ₩2,190 | ₩2,220 | +0.23% | 18.3만 |
|---|
| 2026.03.09 | ₩2,155 | ₩2,235 | ₩2,100 | ₩2,155 | 0.00% | 13.6만 |
|---|
| 2026.03.06 | ₩2,270 | ₩2,320 | ₩2,205 | ₩2,270 | 0.00% | 15.8만 |
|---|
| 2026.03.05 | ₩2,200 | ₩2,310 | ₩2,200 | ₩2,280 | +3.64% | 22.2만 |
|---|
| 2026.03.04 | ₩2,315 | ₩2,320 | ₩2,060 | ₩2,110 | -8.86% | 55.2만 |
|---|
| 2026.03.03 | ₩2,400 | ₩2,480 | ₩2,370 | ₩2,370 | -1.25% | 34.2만 |
|---|
| 2026.02.27 | ₩2,480 | ₩2,525 | ₩2,415 | ₩2,500 | +0.81% | 26.1만 |
|---|
| 2026.02.26 | ₩2,570 | ₩2,575 | ₩2,490 | ₩2,525 | -1.75% | 31.6만 |
|---|
| 2026.02.25 | ₩2,520 | ₩2,655 | ₩2,510 | ₩2,570 | +1.98% | 105.4만 |
|---|
| 2026.02.24 | ₩2,510 | ₩2,515 | ₩2,460 | ₩2,505 | -0.20% | 16.8만 |
|---|
| 2026.02.23 | ₩2,500 | ₩2,555 | ₩2,475 | ₩2,510 | +0.40% | 28.3만 |
|---|
| 2026.02.20 | ₩2,475 | ₩2,500 | ₩2,450 | ₩2,480 | +0.20% | 33.8만 |
|---|
| 2026.02.19 | ₩2,440 | ₩2,510 | ₩2,420 | ₩2,480 | +1.64% | 21.5만 |
|---|
| 2026.02.13 | ₩2,510 | ₩2,510 | ₩2,425 | ₩2,435 | -2.99% | 20.1만 |
|---|
| 2026.02.12 | ₩2,470 | ₩2,540 | ₩2,465 | ₩2,515 | +1.82% | 34만 |
|---|
| 2026.02.11 | ₩2,500 | ₩2,500 | ₩2,425 | ₩2,470 | -1.20% | 14.3만 |
|---|
| 2026.02.10 | ₩2,460 | ₩2,500 | ₩2,440 | ₩2,470 | +0.41% | 18만 |
|---|
| 2026.02.09 | ₩2,440 | ₩2,470 | ₩2,420 | ₩2,450 | +0.41% | 14.8만 |
|---|
| 2026.02.06 | ₩2,400 | ₩2,435 | ₩2,320 | ₩2,435 | +1.46% | 25.2만 |
|---|
| 2026.02.05 | ₩2,490 | ₩2,490 | ₩2,415 | ₩2,435 | -2.21% | 29.5만 |
|---|
| 2026.02.04 | ₩2,510 | ₩2,560 | ₩2,470 | ₩2,500 | -0.40% | 29.4만 |
|---|
| 2026.02.03 | ₩2,470 | ₩2,505 | ₩2,435 | ₩2,485 | +0.61% | 20.4만 |
|---|
| 2026.02.02 | ₩2,475 | ₩2,525 | ₩2,430 | ₩2,455 | -0.81% | 29.8만 |
|---|
| 2026.01.30 | ₩2,530 | ₩2,535 | ₩2,460 | ₩2,475 | -2.17% | 29.9만 |
|---|
| 2026.01.29 | ₩2,520 | ₩2,555 | ₩2,395 | ₩2,530 | +0.40% | 35.5만 |
|---|
| 2026.01.28 | ₩2,570 | ₩2,570 | ₩2,515 | ₩2,520 | -1.95% | 30.4만 |
|---|
| 2026.01.27 | ₩2,535 | ₩2,560 | ₩2,510 | ₩2,550 | +0.59% | 32만 |
|---|
| 2026.01.26 | ₩2,625 | ₩2,630 | ₩2,515 | ₩2,540 | -3.24% | 52.1만 |
|---|
| 2026.01.23 | ₩2,640 | ₩2,655 | ₩2,595 | ₩2,625 | -0.57% | 59.7만 |
|---|
| 2026.01.22 | ₩2,630 | ₩2,700 | ₩2,550 | ₩2,640 | +0.38% | 83.7만 |
|---|
| 2026.01.21 | ₩2,535 | ₩2,690 | ₩2,515 | ₩2,630 | +3.75% | 109.7만 |
|---|
| 2026.01.20 | ₩2,700 | ₩2,795 | ₩2,550 | ₩2,620 | -2.96% | 199.5만 |
|---|
| 2026.01.19 | ₩2,650 | ₩2,855 | ₩2,635 | ₩2,680 | +1.13% | 313.2만 |
|---|
| 2026.01.16 | ₩2,695 | ₩2,825 | ₩2,585 | ₩2,670 | -0.93% | 446.8만 |
|---|
| 2026.01.15 | ₩2,835 | ₩2,835 | ₩2,650 | ₩2,710 | -4.41% | 408.1만 |
|---|
| 2026.01.14 | ₩2,350 | ₩3,005 | ₩2,335 | ₩2,865 | +21.91% | 2658.6만 |
|---|
| 2026.01.13 | ₩2,220 | ₩2,650 | ₩2,215 | ₩2,315 | +4.28% | 405.5만 |
|---|
| 2026.01.12 | ₩2,255 | ₩2,350 | ₩2,190 | ₩2,220 | -1.55% | 33.3만 |
|---|
| 2026.01.09 | ₩2,120 | ₩2,255 | ₩2,120 | ₩2,245 | +5.90% | 39.1만 |
|---|
| 2026.01.08 | ₩2,215 | ₩2,220 | ₩2,120 | ₩2,120 | -4.29% | 27.9만 |
|---|
| 2026.01.07 | ₩2,055 | ₩2,450 | ₩2,045 | ₩2,205 | +7.30% | 225.4만 |
|---|
| 2026.01.06 | ₩2,100 | ₩2,150 | ₩2,045 | ₩2,050 | -2.38% | 7.8만 |
|---|
| 2026.01.05 | ₩2,065 | ₩2,110 | ₩2,055 | ₩2,085 | +0.97% | 12.6만 |
|---|
| 2026.01.02 | ₩2,070 | ₩2,075 | ₩2,045 | ₩2,065 | -0.24% | 8.6만 |
|---|
| 2025.12.30 | ₩2,035 | ₩2,065 | ₩2,030 | ₩2,060 | +1.23% | 4.8만 |
|---|
| 2025.12.29 | ₩2,105 | ₩2,105 | ₩2,035 | ₩2,035 | -3.33% | 11만 |
|---|
| 2025.12.26 | ₩2,125 | ₩2,130 | ₩2,075 | ₩2,115 | -0.47% | 14.5만 |
|---|
| 2025.12.24 | ₩2,130 | ₩2,130 | ₩2,105 | ₩2,115 | -0.70% | 4.4만 |
|---|
| 2025.12.23 | ₩2,140 | ₩2,165 | ₩2,110 | ₩2,130 | -0.47% | 2.3만 |
|---|
| 2025.12.22 | ₩2,150 | ₩2,170 | ₩2,125 | ₩2,150 | 0.00% | 4.9만 |
|---|
| 2025.12.19 | ₩2,115 | ₩2,155 | ₩2,065 | ₩2,150 | +1.65% | 5.8만 |
|---|
| 2025.12.18 | ₩2,130 | ₩2,130 | ₩2,100 | ₩2,115 | -0.70% | 1.8만 |
|---|
| 2025.12.17 | ₩2,125 | ₩2,150 | ₩2,115 | ₩2,120 | -0.24% | 3만 |
|---|
| 2025.12.16 | ₩2,140 | ₩2,155 | ₩2,105 | ₩2,115 | -1.17% | 2.9만 |
|---|
| 2025.12.15 | ₩2,155 | ₩2,165 | ₩2,130 | ₩2,140 | -0.70% | 1.9만 |
|---|
| 2025.12.12 | ₩2,130 | ₩2,160 | ₩2,125 | ₩2,155 | +1.17% | 2.9만 |
|---|
| 2025.12.11 | ₩2,110 | ₩2,130 | ₩2,100 | ₩2,130 | +0.95% | 6.1만 |
|---|
| 2025.12.10 | ₩2,110 | ₩2,130 | ₩2,097 | ₩2,100 | -0.47% | 2.6만 |
|---|
| 2025.12.09 | ₩2,150 | ₩2,150 | ₩2,115 | ₩2,125 | -1.16% | 2.1만 |
|---|
| 2025.12.08 | ₩2,175 | ₩2,175 | ₩2,130 | ₩2,150 | -1.15% | 5.5만 |
|---|
| 2025.12.05 | ₩2,115 | ₩2,175 | ₩2,090 | ₩2,175 | +2.84% | 8.8만 |
|---|
| 2025.12.04 | ₩2,100 | ₩2,135 | ₩2,100 | ₩2,115 | +0.71% | 5.5만 |
|---|
| 2025.12.03 | ₩2,085 | ₩2,110 | ₩2,085 | ₩2,100 | +0.72% | 2.2만 |
|---|
| 2025.12.02 | ₩2,100 | ₩2,130 | ₩2,070 | ₩2,090 | -0.48% | 6.9만 |
|---|
| 2025.12.01 | ₩2,060 | ₩2,090 | ₩2,050 | ₩2,070 | +0.49% | 1.9만 |
|---|
| 2025.11.28 | ₩2,050 | ₩2,100 | ₩2,045 | ₩2,065 | +0.73% | 3.8만 |
|---|
| 2025.11.27 | ₩2,045 | ₩2,070 | ₩2,035 | ₩2,040 | -0.24% | 1만 |
|---|
| 2025.11.26 | ₩2,035 | ₩2,045 | ₩2,000 | ₩2,040 | +0.25% | 3만 |
|---|
| 2025.11.25 | ₩2,030 | ₩2,035 | ₩2,005 | ₩2,025 | -0.25% | 4만 |
|---|
| 2025.11.24 | ₩2,020 | ₩2,035 | ₩2,010 | ₩2,020 | 0.00% | 2.9만 |
|---|
| 2025.11.21 | ₩2,030 | ₩2,045 | ₩2,010 | ₩2,020 | -0.49% | 3만 |
|---|
| 2025.11.20 | ₩2,030 | ₩2,070 | ₩2,030 | ₩2,045 | +0.74% | 2.1만 |
|---|
| 2025.11.19 | ₩2,060 | ₩2,060 | ₩1,990 | ₩2,035 | -1.21% | 5.6만 |
|---|
| 2025.11.18 | ₩2,070 | ₩2,080 | ₩2,005 | ₩2,005 | -3.14% | 10.3만 |
|---|
| 2025.11.17 | ₩2,110 | ₩2,120 | ₩2,085 | ₩2,085 | -1.18% | 3.3만 |
|---|
| 2025.11.14 | ₩2,125 | ₩2,125 | ₩2,090 | ₩2,095 | -1.41% | 6만 |
|---|
| 2025.11.13 | ₩2,140 | ₩2,140 | ₩2,120 | ₩2,140 | 0.00% | 1.3만 |
|---|
| 2025.11.12 | ₩2,125 | ₩2,145 | ₩2,120 | ₩2,140 | +0.71% | 5.5만 |
|---|
| 2025.11.11 | ₩2,120 | ₩2,145 | ₩2,105 | ₩2,125 | +0.24% | 3.7만 |
|---|
| 2025.11.10 | ₩2,075 | ₩2,145 | ₩2,075 | ₩2,115 | +1.93% | 4.3만 |
|---|
| 2025.11.07 | ₩2,065 | ₩2,105 | ₩2,065 | ₩2,095 | +1.45% | 9.1만 |
|---|
| 2025.11.06 | ₩2,115 | ₩2,140 | ₩2,095 | ₩2,130 | +0.71% | 4.4만 |
|---|
| 2025.11.05 | ₩2,135 | ₩2,135 | ₩2,050 | ₩2,115 | -0.94% | 10.9만 |
|---|
| 2025.11.04 | ₩2,145 | ₩2,155 | ₩2,120 | ₩2,130 | -0.70% | 6.8만 |
|---|
| 2025.11.03 | ₩2,235 | ₩2,235 | ₩2,155 | ₩2,155 | -3.58% | 17.4만 |
|---|
| 2025.10.31 | ₩2,165 | ₩2,230 | ₩2,155 | ₩2,230 | +3.00% | 15만 |
|---|
| 2025.10.30 | ₩2,250 | ₩2,470 | ₩2,165 | ₩2,165 | -3.78% | 115.8만 |
|---|
| 2025.10.29 | ₩2,155 | ₩2,190 | ₩2,150 | ₩2,160 | +0.23% | 6.4만 |
|---|
| 2025.10.28 | ₩2,155 | ₩2,185 | ₩2,150 | ₩2,170 | +0.70% | 5.1만 |
|---|
| 2025.10.27 | ₩2,205 | ₩2,205 | ₩2,165 | ₩2,165 | -1.81% | 10.2만 |
|---|
| 2025.10.24 | ₩2,200 | ₩2,205 | ₩2,165 | ₩2,190 | -0.45% | 8만 |
|---|
| 2025.10.23 | ₩2,240 | ₩2,240 | ₩2,195 | ₩2,195 | -2.01% | 4.3만 |
|---|
| 2025.10.22 | ₩2,240 | ₩2,260 | ₩2,195 | ₩2,245 | +0.22% | 5.4만 |
|---|
| 2025.10.21 | ₩2,205 | ₩2,265 | ₩2,205 | ₩2,225 | +0.91% | 12.7만 |
|---|
| 2025.10.20 | ₩2,220 | ₩2,225 | ₩2,185 | ₩2,205 | -0.68% | 5.8만 |
|---|
| 2025.10.17 | ₩2,185 | ₩2,230 | ₩2,150 | ₩2,210 | +1.14% | 6.1만 |
|---|
| 2025.10.16 | ₩2,300 | ₩2,300 | ₩2,200 | ₩2,210 | -3.91% | 21.1만 |
|---|
| 2025.10.15 | ₩2,095 | ₩2,140 | ₩2,095 | ₩2,140 | +2.15% | 4.7만 |
|---|
| 2025.10.14 | ₩2,080 | ₩2,100 | ₩2,070 | ₩2,095 | +0.72% | 2.6만 |
|---|
| 2025.10.13 | ₩2,040 | ₩2,100 | ₩2,035 | ₩2,090 | +2.45% | 6만 |
|---|
| 2025.10.10 | ₩2,125 | ₩2,125 | ₩1,979 | ₩2,090 | -1.65% | 8.9만 |
|---|