시장 데이터를 불러오는 중
전체 종목
웹케시 과거 주가
053580.KQ · KOSDAQ
주요 제품·사업: 에스이알피, 브랜치, 인하우스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
053580.KQ · KOSDAQ
주요 제품·사업: 에스이알피, 브랜치, 인하우스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,220 | ₩7,220 | ₩6,910 | ₩7,050 | -2.35% | 9.8천 |
| 2026.10.07 | ₩7,200 | ₩7,280 | ₩7,100 | ₩7,150 | -0.69% | 9.1천 |
| 2026.10.06 | ₩7,140 | ₩7,300 | ₩7,110 | ₩7,120 | -0.28% | 8.9천 |
| 2026.10.02 | ₩6,980 | ₩7,070 | ₩6,950 | ₩7,010 | +0.43% | 1.6만 |
| 2026.10.01 | ₩6,970 | ₩7,100 | ₩6,970 | ₩7,000 | +0.43% | 8.7천 |
| 2026.09.30 | ₩7,130 | ₩7,130 | ₩7,010 | ₩7,020 | -1.54% | 1.1만 |
| 2026.09.29 | ₩7,130 | ₩7,160 | ₩7,000 | ₩7,130 | 0.00% | 1.2만 |
| 2026.09.28 | ₩7,000 | ₩7,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,900 |
| ₩7,080 |
| +1.14% |
| 1.2만 |
| 2026.09.23 | ₩6,900 | ₩6,970 | ₩6,850 | ₩6,920 | +0.29% | 8.7천 |
|---|
| 2026.09.22 | ₩6,890 | ₩7,070 | ₩6,890 | ₩6,900 | +0.15% | 7.5천 |
|---|
| 2026.09.21 | ₩7,040 | ₩7,040 | ₩6,870 | ₩6,880 | -2.27% | 1.1만 |
|---|
| 2026.09.18 | ₩6,980 | ₩7,000 | ₩6,880 | ₩6,970 | -0.14% | 4.9천 |
|---|
| 2026.09.17 | ₩6,800 | ₩6,940 | ₩6,800 | ₩6,940 | +2.06% | 2.3천 |
|---|
| 2026.09.16 | ₩6,960 | ₩7,010 | ₩6,760 | ₩6,800 | -2.30% | 2.1만 |
|---|
| 2026.09.15 | ₩7,070 | ₩7,110 | ₩6,970 | ₩7,050 | -0.28% | 7.7천 |
|---|
| 2026.09.14 | ₩6,990 | ₩7,490 | ₩6,990 | ₩7,130 | +2.00% | 1.7만 |
|---|
| 2026.09.11 | ₩7,000 | ₩7,140 | ₩7,000 | ₩7,050 | +0.71% | 2.1천 |
|---|
| 2026.09.10 | ₩7,110 | ₩7,110 | ₩7,000 | ₩7,000 | -1.55% | 7.6천 |
|---|
| 2026.09.09 | ₩7,130 | ₩7,190 | ₩7,050 | ₩7,090 | -0.56% | 4.3천 |
|---|
| 2026.09.08 | ₩7,270 | ₩7,270 | ₩7,130 | ₩7,130 | -1.93% | 6.1천 |
|---|
| 2026.09.07 | ₩7,230 | ₩7,320 | ₩7,110 | ₩7,280 | +0.69% | 1.5만 |
|---|
| 2026.09.04 | ₩7,000 | ₩7,340 | ₩7,000 | ₩7,230 | +3.29% | 3.6만 |
|---|
| 2026.09.03 | ₩7,040 | ₩7,120 | ₩7,000 | ₩7,010 | -0.43% | 9.2천 |
|---|
| 2026.09.02 | ₩7,000 | ₩7,090 | ₩6,900 | ₩7,020 | +0.29% | 1.3만 |
|---|
| 2026.09.01 | ₩7,000 | ₩7,040 | ₩6,910 | ₩7,030 | +0.43% | 8.1천 |
|---|
| 2026.08.31 | ₩7,140 | ₩7,140 | ₩6,920 | ₩7,000 | -1.96% | 1만 |
|---|
| 2026.08.28 | ₩7,080 | ₩7,450 | ₩7,000 | ₩7,140 | +0.85% | 3.2만 |
|---|
| 2026.08.27 | ₩7,130 | ₩7,140 | ₩6,970 | ₩7,080 | -0.70% | 7.4천 |
|---|
| 2026.08.26 | ₩7,020 | ₩7,220 | ₩6,980 | ₩7,130 | +1.57% | 1.2만 |
|---|
| 2026.08.25 | ₩6,870 | ₩7,050 | ₩6,770 | ₩7,030 | +2.33% | 8.9천 |
|---|
| 2026.08.24 | ₩7,000 | ₩7,060 | ₩6,850 | ₩6,900 | -1.43% | 1.9만 |
|---|
| 2026.08.21 | ₩7,260 | ₩7,420 | ₩6,820 | ₩6,980 | -3.86% | 26.4만 |
|---|
| 2026.08.20 | ₩7,110 | ₩7,400 | ₩7,040 | ₩7,120 | +0.14% | 1.7만 |
|---|
| 2026.08.19 | ₩7,070 | ₩7,210 | ₩6,960 | ₩7,160 | +1.27% | 2.6만 |
|---|
| 2026.08.18 | ₩7,240 | ₩7,240 | ₩6,920 | ₩7,010 | -3.18% | 3.5만 |
|---|
| 2026.08.14 | ₩7,170 | ₩7,300 | ₩7,170 | ₩7,290 | +1.67% | 2.8만 |
|---|
| 2026.08.13 | ₩7,110 | ₩7,230 | ₩7,000 | ₩7,180 | +0.98% | 1.7만 |
|---|
| 2026.08.12 | ₩7,190 | ₩7,260 | ₩6,910 | ₩7,150 | -0.56% | 1.7만 |
|---|
| 2026.08.11 | ₩7,130 | ₩7,210 | ₩7,060 | ₩7,190 | +0.84% | 2.1만 |
|---|
| 2026.08.10 | ₩6,920 | ₩7,150 | ₩6,900 | ₩7,150 | +3.32% | 3.2만 |
|---|
| 2026.08.07 | ₩6,920 | ₩6,960 | ₩6,820 | ₩6,910 | -0.14% | 2.2만 |
|---|
| 2026.08.06 | ₩6,890 | ₩7,070 | ₩6,810 | ₩6,900 | +0.15% | 5.7만 |
|---|
| 2026.08.05 | ₩6,690 | ₩6,900 | ₩6,690 | ₩6,790 | +1.49% | 3.1만 |
|---|
| 2026.08.04 | ₩6,480 | ₩6,780 | ₩6,480 | ₩6,730 | +3.86% | 2만 |
|---|
| 2026.08.03 | ₩6,290 | ₩6,600 | ₩6,290 | ₩6,550 | +4.13% | 2.9만 |
|---|
| 2026.07.31 | ₩6,100 | ₩6,450 | ₩6,100 | ₩6,340 | +3.93% | 2.5만 |
|---|
| 2026.07.30 | ₩5,810 | ₩6,200 | ₩5,810 | ₩6,090 | +4.82% | 4.9만 |
|---|
| 2026.07.29 | ₩6,300 | ₩6,420 | ₩5,890 | ₩5,920 | -6.03% | 6.1만 |
|---|
| 2026.07.28 | ₩6,590 | ₩6,610 | ₩6,240 | ₩6,250 | -5.16% | 3.9만 |
|---|
| 2026.07.27 | ₩6,560 | ₩6,700 | ₩6,430 | ₩6,600 | +0.61% | 1.5만 |
|---|
| 2026.07.24 | ₩6,630 | ₩6,690 | ₩6,410 | ₩6,570 | -0.90% | 2.8만 |
|---|
| 2026.07.23 | ₩6,300 | ₩6,900 | ₩6,250 | ₩6,630 | +5.24% | 5.2만 |
|---|
| 2026.07.22 | ₩6,110 | ₩6,340 | ₩6,110 | ₩6,290 | +2.95% | 4.9만 |
|---|
| 2026.07.21 | ₩6,050 | ₩6,180 | ₩6,020 | ₩6,100 | +0.83% | 3만 |
|---|
| 2026.07.20 | ₩6,100 | ₩6,390 | ₩6,100 | ₩6,160 | +0.98% | 3만 |
|---|
| 2026.07.16 | ₩6,200 | ₩6,440 | ₩6,100 | ₩6,190 | -0.16% | 3.1만 |
|---|
| 2026.07.15 | ₩6,000 | ₩6,310 | ₩6,000 | ₩6,270 | +4.50% | 8.9천 |
|---|
| 2026.07.14 | ₩6,040 | ₩6,170 | ₩5,980 | ₩6,040 | 0.00% | 2.9만 |
|---|
| 2026.07.13 | ₩6,300 | ₩6,450 | ₩6,090 | ₩6,100 | -3.17% | 2.1만 |
|---|
| 2026.07.10 | ₩5,870 | ₩6,330 | ₩5,870 | ₩6,270 | +6.81% | 1.6만 |
|---|
| 2026.07.09 | ₩5,860 | ₩6,190 | ₩5,860 | ₩6,000 | +2.39% | 2.6만 |
|---|
| 2026.07.08 | ₩6,070 | ₩6,350 | ₩6,030 | ₩6,050 | -0.33% | 4만 |
|---|
| 2026.07.07 | ₩6,240 | ₩6,450 | ₩6,160 | ₩6,210 | -0.48% | 2.8만 |
|---|
| 2026.07.06 | ₩6,500 | ₩6,500 | ₩6,250 | ₩6,290 | -3.23% | 1.9만 |
|---|
| 2026.07.03 | ₩6,300 | ₩6,400 | ₩6,100 | ₩6,400 | +1.59% | 1.8만 |
|---|
| 2026.07.02 | ₩6,520 | ₩6,520 | ₩6,170 | ₩6,170 | -5.37% | 4만 |
|---|
| 2026.07.01 | ₩6,360 | ₩6,530 | ₩6,320 | ₩6,440 | +1.26% | 1.7만 |
|---|
| 2026.06.30 | ₩6,230 | ₩6,560 | ₩6,230 | ₩6,370 | +2.25% | 3.3만 |
|---|
| 2026.06.29 | ₩5,860 | ₩6,440 | ₩5,860 | ₩6,380 | +8.87% | 2.7만 |
|---|
| 2026.06.26 | ₩6,020 | ₩6,090 | ₩5,800 | ₩5,900 | -1.99% | 5.8만 |
|---|
| 2026.06.25 | ₩5,850 | ₩6,640 | ₩5,780 | ₩6,080 | +3.93% | 8.6만 |
|---|
| 2026.06.24 | ₩5,810 | ₩6,200 | ₩5,700 | ₩5,840 | +0.52% | 3.2만 |
|---|
| 2026.06.23 | ₩5,900 | ₩6,140 | ₩5,850 | ₩5,850 | -0.85% | 7.8만 |
|---|
| 2026.06.22 | ₩6,170 | ₩6,340 | ₩6,100 | ₩6,160 | -0.16% | 4만 |
|---|
| 2026.06.19 | ₩6,490 | ₩6,490 | ₩6,170 | ₩6,330 | -2.47% | 3.6만 |
|---|
| 2026.06.18 | ₩6,690 | ₩6,700 | ₩6,470 | ₩6,480 | -3.14% | 2.2만 |
|---|
| 2026.06.17 | ₩6,780 | ₩6,850 | ₩6,550 | ₩6,730 | -0.74% | 2.1만 |
|---|
| 2026.06.16 | ₩6,700 | ₩6,770 | ₩6,580 | ₩6,630 | -1.04% | 2.2만 |
|---|
| 2026.06.15 | ₩6,910 | ₩6,910 | ₩6,650 | ₩6,750 | -2.32% | 2.5만 |
|---|
| 2026.06.12 | ₩6,710 | ₩6,820 | ₩6,570 | ₩6,600 | -1.64% | 1.6만 |
|---|
| 2026.06.11 | ₩6,490 | ₩6,650 | ₩6,360 | ₩6,640 | +2.31% | 1.1만 |
|---|
| 2026.06.10 | ₩6,640 | ₩6,900 | ₩6,450 | ₩6,550 | -1.36% | 31 |
|---|
| 2026.06.09 | ₩6,270 | ₩6,700 | ₩6,270 | ₩6,650 | +6.06% | 2.9만 |
|---|
| 2026.06.08 | ₩6,660 | ₩6,800 | ₩6,300 | ₩6,310 | -5.26% | 6.1만 |
|---|
| 2026.06.05 | ₩6,850 | ₩6,920 | ₩6,660 | ₩6,840 | -0.15% | 4.8만 |
|---|
| 2026.06.04 | ₩6,800 | ₩7,040 | ₩6,800 | ₩6,850 | +0.74% | 3.6만 |
|---|
| 2026.06.02 | ₩6,810 | ₩7,030 | ₩6,800 | ₩7,030 | +3.23% | 10만 |
|---|
| 2026.06.01 | ₩7,800 | ₩7,800 | ₩6,820 | ₩7,040 | -9.74% | 6.2만 |
|---|
| 2026.05.29 | ₩7,450 | ₩7,500 | ₩7,120 | ₩7,170 | -3.76% | 1.5만 |
|---|
| 2026.05.28 | ₩7,440 | ₩7,580 | ₩7,120 | ₩7,440 | 0.00% | 3.2만 |
|---|
| 2026.05.27 | ₩7,820 | ₩7,820 | ₩7,410 | ₩7,430 | -4.99% | 10.5만 |
|---|
| 2026.05.26 | ₩8,180 | ₩8,190 | ₩7,770 | ₩7,810 | -4.52% | 4.2만 |
|---|
| 2026.05.22 | ₩7,990 | ₩8,190 | ₩7,960 | ₩8,170 | +2.25% | 1.4만 |
|---|
| 2026.05.21 | ₩7,710 | ₩8,030 | ₩7,710 | ₩7,990 | +3.63% | 2.1만 |
|---|
| 2026.05.20 | ₩7,900 | ₩7,900 | ₩7,660 | ₩7,700 | -2.53% | 7만 |
|---|
| 2026.05.19 | ₩8,180 | ₩8,180 | ₩7,800 | ₩7,900 | -3.42% | 5.8만 |
|---|
| 2026.05.18 | ₩8,160 | ₩8,290 | ₩7,730 | ₩7,940 | -2.70% | 5.7만 |
|---|
| 2026.05.15 | ₩8,220 | ₩8,700 | ₩8,020 | ₩8,160 | -0.73% | 17.5만 |
|---|
| 2026.05.14 | ₩8,040 | ₩8,210 | ₩8,000 | ₩8,120 | +1.00% | 3.8만 |
|---|
| 2026.05.13 | ₩8,240 | ₩8,240 | ₩8,040 | ₩8,060 | -2.18% | 3.5만 |
|---|
| 2026.05.12 | ₩8,470 | ₩8,680 | ₩8,080 | ₩8,240 | -2.72% | 7.7만 |
|---|
| 2026.05.11 | ₩8,560 | ₩8,570 | ₩8,320 | ₩8,440 | -1.40% | 7.2만 |
|---|
| 2026.05.08 | ₩8,870 | ₩8,880 | ₩8,330 | ₩8,590 | -3.16% | 5.2만 |
|---|
| 2026.05.07 | ₩8,790 | ₩8,870 | ₩8,560 | ₩8,620 | -1.93% | 6.6만 |
|---|
| 2026.05.06 | ₩9,110 | ₩9,110 | ₩8,700 | ₩8,790 | -3.51% | 7.6만 |
|---|
| 2026.05.04 | ₩9,090 | ₩9,340 | ₩9,040 | ₩9,110 | +0.22% | 4.3만 |
|---|
| 2026.04.30 | ₩9,330 | ₩9,400 | ₩9,120 | ₩9,160 | -1.82% | 5.1만 |
|---|
| 2026.04.29 | ₩9,360 | ₩9,480 | ₩9,330 | ₩9,400 | +0.43% | 2.7만 |
|---|
| 2026.04.28 | ₩9,610 | ₩9,610 | ₩9,370 | ₩9,380 | -2.39% | 5.3만 |
|---|
| 2026.04.27 | ₩9,620 | ₩9,840 | ₩9,550 | ₩9,610 | -0.10% | 6.7만 |
|---|
| 2026.04.24 | ₩9,700 | ₩9,710 | ₩9,490 | ₩9,530 | -1.75% | 5.2만 |
|---|
| 2026.04.23 | ₩9,920 | ₩9,920 | ₩9,490 | ₩9,670 | -2.52% | 9.9만 |
|---|
| 2026.04.22 | ₩9,640 | ₩9,890 | ₩9,570 | ₩9,760 | +1.24% | 12.7만 |
|---|
| 2026.04.21 | ₩9,330 | ₩9,930 | ₩9,210 | ₩9,560 | +2.47% | 30.5만 |
|---|
| 2026.04.20 | ₩9,240 | ₩9,470 | ₩9,170 | ₩9,330 | +0.97% | 3.7만 |
|---|
| 2026.04.17 | ₩9,500 | ₩9,500 | ₩9,200 | ₩9,230 | -2.84% | 5.9만 |
|---|
| 2026.04.16 | ₩9,040 | ₩9,700 | ₩8,980 | ₩9,500 | +5.09% | 16.8만 |
|---|
| 2026.04.15 | ₩8,640 | ₩8,990 | ₩8,640 | ₩8,880 | +2.78% | 4.3만 |
|---|
| 2026.04.14 | ₩8,770 | ₩8,950 | ₩8,570 | ₩8,610 | -1.82% | 4.6만 |
|---|
| 2026.04.13 | ₩8,580 | ₩8,760 | ₩8,450 | ₩8,750 | +1.98% | 2만 |
|---|
| 2026.04.10 | ₩8,300 | ₩9,000 | ₩8,290 | ₩8,580 | +3.37% | 4.2만 |
|---|
| 2026.04.09 | ₩8,440 | ₩8,470 | ₩8,280 | ₩8,300 | -1.66% | 1.1만 |
|---|
| 2026.04.08 | ₩8,210 | ₩8,650 | ₩7,980 | ₩8,440 | +2.80% | 3.7만 |
|---|
| 2026.04.07 | ₩8,480 | ₩8,480 | ₩8,100 | ₩8,130 | -4.13% | 2.4만 |
|---|
| 2026.04.06 | ₩8,310 | ₩8,650 | ₩8,310 | ₩8,410 | +1.20% | 2.1만 |
|---|
| 2026.04.03 | ₩8,320 | ₩8,500 | ₩8,300 | ₩8,330 | +0.12% | 1.1만 |
|---|
| 2026.04.02 | ₩8,680 | ₩8,840 | ₩8,230 | ₩8,250 | -4.95% | 3만 |
|---|
| 2026.04.01 | ₩8,380 | ₩8,680 | ₩8,380 | ₩8,680 | +3.58% | 2.2만 |
|---|
| 2026.03.31 | ₩8,400 | ₩8,700 | ₩8,250 | ₩8,330 | -0.83% | 5.7만 |
|---|
| 2026.03.30 | ₩8,500 | ₩8,590 | ₩8,360 | ₩8,420 | -0.94% | 1.8만 |
|---|
| 2026.03.27 | ₩8,700 | ₩8,740 | ₩8,100 | ₩8,690 | -0.11% | 1.9만 |
|---|
| 2026.03.26 | ₩8,990 | ₩8,990 | ₩8,500 | ₩8,600 | -4.34% | 2.5만 |
|---|
| 2026.03.25 | ₩8,800 | ₩8,950 | ₩8,690 | ₩8,920 | +1.36% | 2.9만 |
|---|
| 2026.03.24 | ₩8,440 | ₩8,750 | ₩8,360 | ₩8,750 | +3.67% | 4만 |
|---|
| 2026.03.23 | ₩8,880 | ₩8,880 | ₩8,360 | ₩8,410 | -5.29% | 4.2만 |
|---|
| 2026.03.20 | ₩8,700 | ₩9,010 | ₩8,700 | ₩8,950 | +2.87% | 2.9만 |
|---|
| 2026.03.19 | ₩8,920 | ₩8,940 | ₩8,700 | ₩8,700 | -2.47% | 2.2만 |
|---|
| 2026.03.18 | ₩8,780 | ₩8,940 | ₩8,750 | ₩8,920 | +1.59% | 2.6만 |
|---|
| 2026.03.17 | ₩8,910 | ₩8,980 | ₩8,650 | ₩8,740 | -1.91% | 2.8만 |
|---|
| 2026.03.16 | ₩8,780 | ₩9,010 | ₩8,610 | ₩8,750 | -0.34% | 4.4만 |
|---|
| 2026.03.13 | ₩8,300 | ₩8,940 | ₩8,210 | ₩8,850 | +6.63% | 4.5만 |
|---|
| 2026.03.12 | ₩8,530 | ₩8,640 | ₩8,450 | ₩8,530 | 0.00% | 1.4만 |
|---|
| 2026.03.11 | ₩8,410 | ₩8,710 | ₩8,300 | ₩8,580 | +2.02% | 2.5만 |
|---|
| 2026.03.10 | ₩8,260 | ₩8,450 | ₩8,190 | ₩8,430 | +2.06% | 2만 |
|---|
| 2026.03.09 | ₩8,100 | ₩8,160 | ₩7,840 | ₩8,100 | 0.00% | 4.2만 |
|---|
| 2026.03.06 | ₩8,480 | ₩8,640 | ₩8,200 | ₩8,440 | -0.47% | 3.2만 |
|---|
| 2026.03.05 | ₩8,000 | ₩8,520 | ₩7,720 | ₩8,480 | +6.00% | 9.9만 |
|---|
| 2026.03.04 | ₩8,730 | ₩8,790 | ₩7,700 | ₩7,700 | -11.80% | 13.3만 |
|---|
| 2026.03.03 | ₩9,110 | ₩9,250 | ₩8,800 | ₩8,800 | -3.40% | 8.1만 |
|---|
| 2026.02.27 | ₩9,500 | ₩9,500 | ₩9,110 | ₩9,140 | -3.79% | 9.4만 |
|---|
| 2026.02.26 | ₩9,870 | ₩10,130 | ₩9,400 | ₩9,410 | -4.66% | 15만 |
|---|
| 2026.02.25 | ₩9,870 | ₩9,930 | ₩9,650 | ₩9,670 | -2.03% | 7.2만 |
|---|
| 2026.02.24 | ₩9,930 | ₩10,090 | ₩9,780 | ₩9,860 | -0.70% | 4.9만 |
|---|
| 2026.02.23 | ₩10,030 | ₩10,220 | ₩9,890 | ₩9,980 | -0.50% | 8.6만 |
|---|
| 2026.02.20 | ₩9,840 | ₩10,040 | ₩9,820 | ₩9,880 | +0.41% | 3.8만 |
|---|
| 2026.02.19 | ₩9,720 | ₩9,970 | ₩9,670 | ₩9,960 | +2.47% | 5.7만 |
|---|
| 2026.02.13 | ₩9,920 | ₩9,980 | ₩9,640 | ₩9,720 | -2.02% | 5.8만 |
|---|
| 2026.02.12 | ₩10,040 | ₩10,040 | ₩9,890 | ₩9,990 | -0.50% | 4.2만 |
|---|
| 2026.02.11 | ₩10,000 | ₩10,070 | ₩9,800 | ₩9,980 | -0.20% | 4.1만 |
|---|
| 2026.02.10 | ₩9,870 | ₩10,020 | ₩9,810 | ₩9,900 | +0.30% | 6.5만 |
|---|
| 2026.02.09 | ₩9,770 | ₩10,070 | ₩9,700 | ₩9,910 | +1.43% | 6.5만 |
|---|
| 2026.02.06 | ₩9,800 | ₩9,800 | ₩9,230 | ₩9,630 | -1.73% | 10.5만 |
|---|
| 2026.02.05 | ₩10,210 | ₩10,250 | ₩9,880 | ₩9,890 | -3.13% | 5.1만 |
|---|
| 2026.02.04 | ₩10,070 | ₩10,300 | ₩9,880 | ₩10,290 | +2.18% | 5.6만 |
|---|
| 2026.02.03 | ₩9,840 | ₩10,100 | ₩9,770 | ₩10,070 | +2.34% | 3.7만 |
|---|
| 2026.02.02 | ₩10,050 | ₩10,140 | ₩9,780 | ₩9,830 | -2.19% | 3.8만 |
|---|
| 2026.01.30 | ₩10,400 | ₩10,400 | ₩10,130 | ₩10,150 | -2.40% | 4.9만 |
|---|
| 2026.01.29 | ₩10,360 | ₩10,430 | ₩10,000 | ₩10,380 | +0.19% | 6.6만 |
|---|
| 2026.01.28 | ₩10,440 | ₩10,600 | ₩10,200 | ₩10,360 | -0.77% | 9.8만 |
|---|
| 2026.01.27 | ₩10,450 | ₩10,560 | ₩10,220 | ₩10,440 | -0.10% | 7.6만 |
|---|
| 2026.01.26 | ₩10,100 | ₩10,460 | ₩9,950 | ₩10,390 | +2.87% | 20.1만 |
|---|
| 2026.01.23 | ₩9,200 | ₩10,290 | ₩9,200 | ₩10,070 | +9.46% | 44만 |
|---|
| 2026.01.22 | ₩9,160 | ₩9,380 | ₩9,120 | ₩9,300 | +1.53% | 3.1만 |
|---|
| 2026.01.21 | ₩9,680 | ₩9,680 | ₩9,140 | ₩9,250 | -4.44% | 6.5만 |
|---|
| 2026.01.20 | ₩9,320 | ₩9,700 | ₩9,110 | ₩9,680 | +3.86% | 8.1만 |
|---|
| 2026.01.19 | ₩9,500 | ₩9,500 | ₩9,300 | ₩9,320 | -1.89% | 4.3만 |
|---|
| 2026.01.16 | ₩9,610 | ₩9,900 | ₩9,500 | ₩9,500 | -1.14% | 5.6만 |
|---|
| 2026.01.15 | ₩9,750 | ₩9,750 | ₩9,420 | ₩9,610 | -1.44% | 5.7만 |
|---|
| 2026.01.14 | ₩9,820 | ₩9,980 | ₩9,630 | ₩9,750 | -0.71% | 2.5만 |
|---|
| 2026.01.13 | ₩9,910 | ₩10,120 | ₩9,800 | ₩9,820 | -0.91% | 2.5만 |
|---|
| 2026.01.12 | ₩9,890 | ₩10,140 | ₩9,790 | ₩10,000 | +1.11% | 2.5만 |
|---|
| 2026.01.09 | ₩9,700 | ₩9,940 | ₩9,630 | ₩9,890 | +1.96% | 3.9만 |
|---|
| 2026.01.08 | ₩10,000 | ₩10,250 | ₩9,690 | ₩9,700 | -3.00% | 3.4만 |
|---|
| 2026.01.07 | ₩10,580 | ₩10,580 | ₩10,010 | ₩10,070 | -4.82% | 3.3만 |
|---|
| 2026.01.06 | ₩10,400 | ₩10,580 | ₩10,300 | ₩10,500 | +0.96% | 2.9만 |
|---|
| 2026.01.05 | ₩10,180 | ₩10,430 | ₩10,180 | ₩10,400 | +2.16% | 2.5만 |
|---|
| 2026.01.02 | ₩9,850 | ₩10,140 | ₩9,760 | ₩10,140 | +2.94% | 3.7만 |
|---|
| 2025.12.30 | ₩9,820 | ₩10,030 | ₩9,680 | ₩9,750 | -0.71% | 4.9만 |
|---|
| 2025.12.29 | ₩9,900 | ₩9,990 | ₩9,820 | ₩9,990 | +0.91% | 1.5만 |
|---|
| 2025.12.26 | ₩10,010 | ₩10,250 | ₩9,900 | ₩9,920 | -0.90% | 2.6만 |
|---|
| 2025.12.24 | ₩10,200 | ₩10,200 | ₩10,000 | ₩10,020 | -1.76% | 2.9만 |
|---|
| 2025.12.23 | ₩10,380 | ₩10,530 | ₩10,100 | ₩10,100 | -2.70% | 3만 |
|---|
| 2025.12.22 | ₩10,200 | ₩10,510 | ₩10,200 | ₩10,470 | +2.65% | 5.3만 |
|---|
| 2025.12.19 | ₩10,230 | ₩10,350 | ₩10,100 | ₩10,110 | -1.17% | 8.3만 |
|---|
| 2025.12.18 | ₩10,230 | ₩10,400 | ₩10,090 | ₩10,200 | -0.29% | 2.5만 |
|---|
| 2025.12.17 | ₩10,310 | ₩10,460 | ₩10,270 | ₩10,270 | -0.39% | 3.3만 |
|---|
| 2025.12.16 | ₩10,410 | ₩10,600 | ₩10,250 | ₩10,280 | -1.25% | 2.5만 |
|---|
| 2025.12.15 | ₩10,820 | ₩10,830 | ₩10,490 | ₩10,490 | -3.05% | 7.2만 |
|---|
| 2025.12.12 | ₩11,270 | ₩11,270 | ₩10,780 | ₩10,930 | -3.02% | 5.7만 |
|---|
| 2025.12.11 | ₩11,230 | ₩11,230 | ₩10,960 | ₩11,070 | -1.42% | 6.7천 |
|---|
| 2025.12.10 | ₩10,900 | ₩11,140 | ₩10,800 | ₩11,030 | +1.19% | 2.7만 |
|---|
| 2025.12.09 | ₩10,760 | ₩11,010 | ₩10,730 | ₩10,870 | +1.02% | 1.4만 |
|---|
| 2025.12.08 | ₩11,040 | ₩11,070 | ₩10,840 | ₩10,870 | -1.54% | 1.1만 |
|---|
| 2025.12.05 | ₩11,010 | ₩11,180 | ₩10,930 | ₩11,020 | +0.09% | 1.7만 |
|---|
| 2025.12.04 | ₩11,220 | ₩11,280 | ₩11,000 | ₩11,110 | -0.98% | 1.6만 |
|---|
| 2025.12.03 | ₩11,220 | ₩11,330 | ₩11,190 | ₩11,200 | -0.18% | 1.1만 |
|---|
| 2025.12.02 | ₩11,050 | ₩11,290 | ₩11,000 | ₩11,260 | +1.90% | 1.5만 |
|---|
| 2025.12.01 | ₩11,400 | ₩11,400 | ₩10,980 | ₩11,070 | -2.89% | 3.2만 |
|---|
| 2025.11.28 | ₩10,720 | ₩11,440 | ₩10,720 | ₩11,200 | +4.48% | 3.2만 |
|---|
| 2025.11.27 | ₩10,790 | ₩10,960 | ₩10,650 | ₩10,750 | -0.37% | 3.3만 |
|---|
| 2025.11.26 | ₩10,450 | ₩10,640 | ₩10,450 | ₩10,640 | +1.82% | 7.9천 |
|---|
| 2025.11.25 | ₩10,410 | ₩10,690 | ₩10,330 | ₩10,450 | +0.38% | 1.4만 |
|---|
| 2025.11.24 | ₩10,390 | ₩10,590 | ₩10,230 | ₩10,300 | -0.87% | 1.7만 |
|---|
| 2025.11.21 | ₩10,630 | ₩10,640 | ₩10,260 | ₩10,350 | -2.63% | 2.7만 |
|---|
| 2025.11.20 | ₩10,640 | ₩10,840 | ₩10,540 | ₩10,710 | +0.66% | 1.4만 |
|---|
| 2025.11.19 | ₩10,330 | ₩10,590 | ₩10,210 | ₩10,510 | +1.74% | 3.7만 |
|---|
| 2025.11.18 | ₩10,570 | ₩10,750 | ₩10,290 | ₩10,360 | -1.99% | 2.7만 |
|---|
| 2025.11.17 | ₩10,760 | ₩10,970 | ₩10,580 | ₩10,610 | -1.39% | 1.6만 |
|---|
| 2025.11.14 | ₩10,990 | ₩11,100 | ₩10,780 | ₩10,790 | -1.82% | 2만 |
|---|
| 2025.11.13 | ₩11,170 | ₩11,270 | ₩11,020 | ₩11,160 | -0.09% | 1.8만 |
|---|
| 2025.11.12 | ₩10,790 | ₩11,260 | ₩10,790 | ₩11,260 | +4.36% | 3만 |
|---|
| 2025.11.11 | ₩11,000 | ₩11,200 | ₩10,730 | ₩10,790 | -1.91% | 2.5만 |
|---|
| 2025.11.10 | ₩10,810 | ₩11,190 | ₩10,810 | ₩11,040 | +2.13% | 1.6만 |
|---|
| 2025.11.07 | ₩10,770 | ₩11,130 | ₩10,590 | ₩10,900 | +1.21% | 3만 |
|---|
| 2025.11.06 | ₩11,160 | ₩11,350 | ₩10,920 | ₩11,030 | -1.16% | 2.6만 |
|---|
| 2025.11.05 | ₩11,270 | ₩11,280 | ₩10,690 | ₩11,050 | -1.95% | 5.1만 |
|---|
| 2025.11.04 | ₩11,450 | ₩11,600 | ₩11,250 | ₩11,370 | -0.70% | 3.6만 |
|---|
| 2025.11.03 | ₩11,150 | ₩11,460 | ₩11,150 | ₩11,330 | +1.61% | 4.1만 |
|---|
| 2025.10.31 | ₩11,140 | ₩11,350 | ₩11,140 | ₩11,150 | +0.09% | 2.6만 |
|---|
| 2025.10.30 | ₩11,480 | ₩11,510 | ₩11,130 | ₩11,250 | -2.00% | 5.5만 |
|---|
| 2025.10.29 | ₩11,730 | ₩11,820 | ₩11,460 | ₩11,480 | -2.13% | 4.3만 |
|---|
| 2025.10.28 | ₩12,110 | ₩12,110 | ₩11,700 | ₩11,750 | -2.97% | 3.5만 |
|---|
| 2025.10.27 | ₩11,750 | ₩12,050 | ₩11,670 | ₩11,890 | +1.19% | 5.7만 |
|---|
| 2025.10.24 | ₩11,890 | ₩11,890 | ₩11,510 | ₩11,750 | -1.18% | 3.2만 |
|---|
| 2025.10.23 | ₩11,800 | ₩12,080 | ₩11,640 | ₩11,790 | -0.08% | 2.9만 |
|---|
| 2025.10.22 | ₩11,620 | ₩11,860 | ₩11,510 | ₩11,820 | +1.72% | 3.9만 |
|---|
| 2025.10.21 | ₩11,700 | ₩11,920 | ₩11,620 | ₩11,690 | -0.09% | 3.3만 |
|---|
| 2025.10.20 | ₩11,670 | ₩11,840 | ₩11,640 | ₩11,810 | +1.20% | 2.9만 |
|---|
| 2025.10.17 | ₩11,980 | ₩12,000 | ₩11,690 | ₩11,700 | -2.34% | 6.5만 |
|---|
| 2025.10.16 | ₩12,110 | ₩12,420 | ₩12,050 | ₩12,120 | +0.08% | 3.9만 |
|---|
| 2025.10.15 | ₩12,380 | ₩12,500 | ₩12,250 | ₩12,410 | +0.24% | 2.2만 |
|---|
| 2025.10.14 | ₩12,390 | ₩12,630 | ₩11,960 | ₩12,380 | -0.08% | 6.1만 |
|---|
| 2025.10.13 | ₩12,360 | ₩12,970 | ₩12,120 | ₩12,500 | +1.13% | 5.2만 |
|---|
| 2025.10.10 | ₩12,440 | ₩12,970 | ₩12,010 | ₩12,970 | +4.26% | 8.4만 |
|---|