시장 데이터를 불러오는 중
전체 종목
삼보모터스 과거 주가
053700.KQ · KOSDAQ
주요 제품·사업: 증명서 자동발급기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
053700.KQ · KOSDAQ
주요 제품·사업: 증명서 자동발급기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩4,000 | ₩4,005 | ₩3,855 | ₩3,870 | -3.25% | 2.9만 |
| 2026.10.08 | ₩3,975 | ₩4,000 | ₩3,905 | ₩3,970 | -0.13% | 7.2만 |
| 2026.10.07 | ₩4,040 | ₩4,050 | ₩3,930 | ₩3,940 | -2.48% | 7.2만 |
| 2026.10.06 | ₩4,020 | ₩4,070 | ₩4,005 | ₩4,015 | -0.12% | 10만 |
| 2026.10.02 | ₩3,925 | ₩4,010 | ₩3,920 | ₩4,000 | +1.91% | 13.2만 |
| 2026.10.01 | ₩3,890 | ₩3,940 | ₩3,800 | ₩3,940 | +1.29% | 8.7만 |
| 2026.09.30 | ₩3,850 | ₩3,900 | ₩3,840 | ₩3,850 | 0.00% | 6.5만 |
| 2026.09.29 | ₩3,890 | ₩3,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,825 |
| ₩3,860 |
| -0.77% |
| 6.7만 |
| 2026.09.28 | ₩3,850 | ₩3,945 | ₩3,825 | ₩3,920 | +1.82% | 9.1만 |
|---|
| 2026.09.23 | ₩3,870 | ₩3,890 | ₩3,820 | ₩3,840 | -0.78% | 8.5만 |
|---|
| 2026.09.22 | ₩3,855 | ₩3,945 | ₩3,835 | ₩3,855 | 0.00% | 14.4만 |
|---|
| 2026.09.21 | ₩3,890 | ₩3,910 | ₩3,820 | ₩3,840 | -1.29% | 15.2만 |
|---|
| 2026.09.18 | ₩3,925 | ₩3,960 | ₩3,890 | ₩3,905 | -0.51% | 3.8만 |
|---|
| 2026.09.17 | ₩3,895 | ₩3,945 | ₩3,845 | ₩3,895 | 0.00% | 9.1만 |
|---|
| 2026.09.16 | ₩3,900 | ₩3,945 | ₩3,845 | ₩3,890 | -0.26% | 11.2만 |
|---|
| 2026.09.15 | ₩3,945 | ₩3,970 | ₩3,870 | ₩3,910 | -0.89% | 7.6만 |
|---|
| 2026.09.14 | ₩3,965 | ₩3,995 | ₩3,915 | ₩3,945 | -0.50% | 9.3만 |
|---|
| 2026.09.11 | ₩4,010 | ₩4,025 | ₩3,970 | ₩4,000 | -0.25% | 5.9만 |
|---|
| 2026.09.10 | ₩3,955 | ₩4,025 | ₩3,895 | ₩4,010 | +1.39% | 12.8만 |
|---|
| 2026.09.09 | ₩3,950 | ₩3,995 | ₩3,920 | ₩3,955 | +0.13% | 9.7만 |
|---|
| 2026.09.08 | ₩4,020 | ₩4,040 | ₩3,945 | ₩3,970 | -1.24% | 8.3만 |
|---|
| 2026.09.07 | ₩4,060 | ₩4,075 | ₩3,990 | ₩4,010 | -1.23% | 10.8만 |
|---|
| 2026.09.04 | ₩3,965 | ₩4,055 | ₩3,965 | ₩4,040 | +1.89% | 11.5만 |
|---|
| 2026.09.03 | ₩3,930 | ₩3,987 | ₩3,900 | ₩3,960 | +0.76% | 10.5만 |
|---|
| 2026.09.02 | ₩4,000 | ₩4,000 | ₩3,915 | ₩3,920 | -2.00% | 9.6만 |
|---|
| 2026.09.01 | ₩4,030 | ₩4,030 | ₩3,905 | ₩4,025 | -0.12% | 14.7만 |
|---|
| 2026.08.31 | ₩4,000 | ₩4,045 | ₩3,870 | ₩4,045 | +1.13% | 11.8만 |
|---|
| 2026.08.28 | ₩3,990 | ₩4,005 | ₩3,920 | ₩4,000 | +0.25% | 12.4만 |
|---|
| 2026.08.27 | ₩4,060 | ₩4,125 | ₩3,980 | ₩3,990 | -1.72% | 23.5만 |
|---|
| 2026.08.26 | ₩4,125 | ₩4,160 | ₩4,020 | ₩4,050 | -1.82% | 12.4만 |
|---|
| 2026.08.25 | ₩4,095 | ₩4,135 | ₩3,930 | ₩4,130 | +0.85% | 16.9만 |
|---|
| 2026.08.24 | ₩4,015 | ₩4,060 | ₩3,970 | ₩4,060 | +1.12% | 11.6만 |
|---|
| 2026.08.21 | ₩4,170 | ₩4,170 | ₩3,990 | ₩4,015 | -3.72% | 24만 |
|---|
| 2026.08.20 | ₩4,150 | ₩4,225 | ₩4,145 | ₩4,205 | +1.33% | 22.2만 |
|---|
| 2026.08.19 | ₩4,150 | ₩4,400 | ₩4,070 | ₩4,110 | -0.96% | 34.5만 |
|---|
| 2026.08.18 | ₩4,525 | ₩4,570 | ₩4,115 | ₩4,260 | -5.86% | 57.4만 |
|---|
| 2026.08.14 | ₩4,130 | ₩4,950 | ₩4,105 | ₩4,570 | +10.65% | 402.8만 |
|---|
| 2026.08.13 | ₩4,190 | ₩4,255 | ₩4,000 | ₩4,080 | -2.63% | 22만 |
|---|
| 2026.08.12 | ₩4,235 | ₩4,260 | ₩4,150 | ₩4,190 | -1.06% | 10.3만 |
|---|
| 2026.08.11 | ₩4,190 | ₩4,265 | ₩4,140 | ₩4,235 | +1.07% | 14.8만 |
|---|
| 2026.08.10 | ₩4,120 | ₩4,190 | ₩4,000 | ₩4,190 | +1.70% | 17.1만 |
|---|
| 2026.08.07 | ₩4,140 | ₩4,185 | ₩4,000 | ₩4,090 | -1.21% | 10.2만 |
|---|
| 2026.08.06 | ₩4,165 | ₩4,250 | ₩4,090 | ₩4,160 | -0.12% | 12.5만 |
|---|
| 2026.08.05 | ₩4,110 | ₩4,240 | ₩4,105 | ₩4,165 | +1.34% | 13.2만 |
|---|
| 2026.08.04 | ₩3,995 | ₩4,125 | ₩3,995 | ₩4,095 | +2.50% | 16.7만 |
|---|
| 2026.08.03 | ₩3,915 | ₩4,070 | ₩3,880 | ₩3,965 | +1.28% | 22.2만 |
|---|
| 2026.07.31 | ₩3,675 | ₩3,930 | ₩3,675 | ₩3,915 | +6.53% | 20.7만 |
|---|
| 2026.07.30 | ₩3,560 | ₩3,780 | ₩3,560 | ₩3,645 | +2.39% | 20.4만 |
|---|
| 2026.07.29 | ₩3,840 | ₩3,920 | ₩3,520 | ₩3,600 | -6.25% | 37.2만 |
|---|
| 2026.07.28 | ₩3,865 | ₩3,870 | ₩3,720 | ₩3,840 | -0.65% | 25.1만 |
|---|
| 2026.07.27 | ₩3,930 | ₩4,035 | ₩3,870 | ₩3,900 | -0.76% | 19만 |
|---|
| 2026.07.24 | ₩3,980 | ₩4,010 | ₩3,865 | ₩3,920 | -1.51% | 17.2만 |
|---|
| 2026.07.23 | ₩3,900 | ₩4,025 | ₩3,885 | ₩4,000 | +2.56% | 21.3만 |
|---|
| 2026.07.22 | ₩3,950 | ₩4,025 | ₩3,860 | ₩3,860 | -2.28% | 19.3만 |
|---|
| 2026.07.21 | ₩3,800 | ₩3,930 | ₩3,530 | ₩3,885 | +2.24% | 28.9만 |
|---|
| 2026.07.20 | ₩4,000 | ₩4,190 | ₩3,700 | ₩3,745 | -6.38% | 40.6만 |
|---|
| 2026.07.16 | ₩4,045 | ₩4,125 | ₩3,960 | ₩4,000 | -1.11% | 34.6만 |
|---|
| 2026.07.15 | ₩3,905 | ₩4,085 | ₩3,900 | ₩4,000 | +2.43% | 27.5만 |
|---|
| 2026.07.14 | ₩3,810 | ₩3,815 | ₩3,665 | ₩3,765 | -1.18% | 21.7만 |
|---|
| 2026.07.13 | ₩3,910 | ₩4,000 | ₩3,730 | ₩3,800 | -2.81% | 20.6만 |
|---|
| 2026.07.10 | ₩3,750 | ₩3,940 | ₩3,595 | ₩3,910 | +4.27% | 19.9만 |
|---|
| 2026.07.09 | ₩3,635 | ₩3,780 | ₩3,635 | ₩3,700 | +1.79% | 20.3만 |
|---|
| 2026.07.08 | ₩3,870 | ₩3,870 | ₩3,655 | ₩3,680 | -4.91% | 23.3만 |
|---|
| 2026.07.07 | ₩3,865 | ₩4,035 | ₩3,745 | ₩3,840 | -0.65% | 32.2만 |
|---|
| 2026.07.06 | ₩3,865 | ₩3,945 | ₩3,780 | ₩3,865 | 0.00% | 18.9만 |
|---|
| 2026.07.03 | ₩3,750 | ₩3,865 | ₩3,630 | ₩3,865 | +3.07% | 18.9만 |
|---|
| 2026.07.02 | ₩3,905 | ₩3,905 | ₩3,715 | ₩3,750 | -3.97% | 21만 |
|---|
| 2026.07.01 | ₩3,905 | ₩3,995 | ₩3,865 | ₩3,915 | +0.26% | 17.1만 |
|---|
| 2026.06.30 | ₩3,970 | ₩4,120 | ₩3,735 | ₩3,875 | -2.39% | 21.8만 |
|---|
| 2026.06.29 | ₩3,555 | ₩4,230 | ₩3,555 | ₩4,025 | +13.22% | 53.3만 |
|---|
| 2026.06.26 | ₩3,755 | ₩3,790 | ₩3,570 | ₩3,650 | -2.80% | 33.2만 |
|---|
| 2026.06.25 | ₩3,905 | ₩4,005 | ₩3,790 | ₩3,800 | -2.69% | 22.4만 |
|---|
| 2026.06.24 | ₩3,850 | ₩4,025 | ₩3,755 | ₩3,920 | +1.82% | 24.6만 |
|---|
| 2026.06.23 | ₩4,050 | ₩4,120 | ₩3,935 | ₩3,955 | -2.35% | 29.1만 |
|---|
| 2026.06.22 | ₩4,070 | ₩4,195 | ₩4,010 | ₩4,075 | +0.12% | 18.1만 |
|---|
| 2026.06.19 | ₩4,185 | ₩4,190 | ₩4,030 | ₩4,170 | -0.36% | 29.9만 |
|---|
| 2026.06.18 | ₩4,290 | ₩4,290 | ₩4,165 | ₩4,180 | -2.56% | 24.4만 |
|---|
| 2026.06.17 | ₩4,500 | ₩4,505 | ₩4,200 | ₩4,340 | -3.56% | 51.6만 |
|---|
| 2026.06.16 | ₩4,550 | ₩4,610 | ₩4,405 | ₩4,505 | -0.99% | 21.8만 |
|---|
| 2026.06.15 | ₩4,550 | ₩4,740 | ₩4,475 | ₩4,485 | -1.43% | 28만 |
|---|
| 2026.06.12 | ₩4,550 | ₩4,665 | ₩4,445 | ₩4,510 | -0.88% | 32.9만 |
|---|
| 2026.06.11 | ₩4,400 | ₩4,495 | ₩4,285 | ₩4,440 | +0.91% | 26.4만 |
|---|
| 2026.06.10 | ₩4,690 | ₩4,850 | ₩4,300 | ₩4,490 | -4.26% | 29 |
|---|
| 2026.06.09 | ₩4,560 | ₩4,790 | ₩4,560 | ₩4,715 | +3.40% | 24.1만 |
|---|
| 2026.06.08 | ₩4,635 | ₩4,765 | ₩4,525 | ₩4,560 | -1.62% | 31.5만 |
|---|
| 2026.06.05 | ₩5,010 | ₩5,060 | ₩4,550 | ₩4,930 | -1.60% | 28.9만 |
|---|
| 2026.06.04 | ₩4,930 | ₩5,190 | ₩4,860 | ₩5,010 | +1.62% | 22.1만 |
|---|
| 2026.06.02 | ₩5,120 | ₩5,210 | ₩4,855 | ₩4,930 | -3.71% | 42.6만 |
|---|
| 2026.06.01 | ₩5,600 | ₩5,620 | ₩5,080 | ₩5,120 | -8.57% | 74.2만 |
|---|
| 2026.05.29 | ₩5,590 | ₩5,930 | ₩5,300 | ₩5,650 | +1.07% | 57.2만 |
|---|
| 2026.05.28 | ₩6,100 | ₩6,110 | ₩5,390 | ₩5,490 | -10.00% | 59.1만 |
|---|
| 2026.05.27 | ₩6,700 | ₩6,710 | ₩5,880 | ₩5,960 | -11.04% | 138.3만 |
|---|
| 2026.05.26 | ₩5,660 | ₩6,910 | ₩5,620 | ₩6,660 | +17.67% | 346.9만 |
|---|
| 2026.05.22 | ₩5,300 | ₩5,450 | ₩5,200 | ₩5,450 | +2.83% | 15.4만 |
|---|
| 2026.05.21 | ₩5,180 | ₩5,360 | ₩5,110 | ₩5,330 | +2.90% | 24.1만 |
|---|
| 2026.05.20 | ₩5,170 | ₩5,270 | ₩4,937 | ₩5,080 | -1.74% | 25.4만 |
|---|
| 2026.05.19 | ₩5,240 | ₩5,640 | ₩5,090 | ₩5,170 | -1.34% | 26.9만 |
|---|
| 2026.05.18 | ₩5,460 | ₩5,460 | ₩5,050 | ₩5,410 | -0.92% | 30만 |
|---|
| 2026.05.15 | ₩5,740 | ₩5,900 | ₩5,370 | ₩5,460 | -4.88% | 36.4만 |
|---|
| 2026.05.14 | ₩5,930 | ₩5,930 | ₩5,500 | ₩5,670 | -4.38% | 28.8만 |
|---|
| 2026.05.13 | ₩5,520 | ₩5,790 | ₩5,400 | ₩5,770 | +4.53% | 41.8만 |
|---|
| 2026.05.12 | ₩5,590 | ₩5,950 | ₩5,390 | ₩5,520 | -1.25% | 55.5만 |
|---|
| 2026.05.11 | ₩5,770 | ₩5,790 | ₩5,540 | ₩5,570 | -3.47% | 35.6만 |
|---|
| 2026.05.08 | ₩5,500 | ₩6,070 | ₩5,500 | ₩5,760 | +4.73% | 71.1만 |
|---|
| 2026.05.07 | ₩5,680 | ₩5,880 | ₩5,560 | ₩5,560 | -2.11% | 31.2만 |
|---|
| 2026.05.06 | ₩5,900 | ₩5,900 | ₩5,680 | ₩5,680 | -3.73% | 38.7만 |
|---|
| 2026.05.04 | ₩6,030 | ₩6,100 | ₩5,830 | ₩5,850 | -2.99% | 41.4만 |
|---|
| 2026.04.30 | ₩6,270 | ₩6,350 | ₩6,000 | ₩6,020 | -3.99% | 31.3만 |
|---|
| 2026.04.29 | ₩6,120 | ₩6,200 | ₩6,020 | ₩6,200 | +1.31% | 17.4만 |
|---|
| 2026.04.28 | ₩6,210 | ₩6,220 | ₩6,100 | ₩6,120 | -1.45% | 27.5만 |
|---|
| 2026.04.27 | ₩6,220 | ₩6,270 | ₩6,100 | ₩6,190 | -0.48% | 27.9만 |
|---|
| 2026.04.24 | ₩6,060 | ₩6,150 | ₩5,970 | ₩6,150 | +1.49% | 24.2만 |
|---|
| 2026.04.23 | ₩6,170 | ₩6,220 | ₩5,960 | ₩6,060 | -1.78% | 28.6만 |
|---|
| 2026.04.22 | ₩6,070 | ₩6,120 | ₩5,950 | ₩6,100 | +0.49% | 28만 |
|---|
| 2026.04.21 | ₩6,120 | ₩6,200 | ₩6,040 | ₩6,090 | -0.49% | 22.3만 |
|---|
| 2026.04.20 | ₩6,150 | ₩6,250 | ₩6,060 | ₩6,120 | -0.49% | 24.7만 |
|---|
| 2026.04.17 | ₩6,140 | ₩6,200 | ₩6,000 | ₩6,150 | +0.16% | 20만 |
|---|
| 2026.04.16 | ₩6,050 | ₩6,320 | ₩6,020 | ₩6,130 | +1.32% | 45.9만 |
|---|
| 2026.04.15 | ₩6,020 | ₩6,090 | ₩5,900 | ₩5,970 | -0.83% | 32.1만 |
|---|
| 2026.04.14 | ₩5,840 | ₩5,970 | ₩5,830 | ₩5,900 | +1.03% | 15.7만 |
|---|
| 2026.04.13 | ₩5,860 | ₩5,860 | ₩5,690 | ₩5,810 | -0.85% | 14.6만 |
|---|
| 2026.04.10 | ₩5,850 | ₩5,950 | ₩5,800 | ₩5,910 | +1.03% | 15.5만 |
|---|
| 2026.04.09 | ₩5,940 | ₩5,940 | ₩5,730 | ₩5,780 | -2.69% | 14.7만 |
|---|
| 2026.04.08 | ₩5,680 | ₩5,950 | ₩5,640 | ₩5,940 | +4.58% | 25.3만 |
|---|
| 2026.04.07 | ₩5,620 | ₩5,740 | ₩5,420 | ₩5,510 | -1.96% | 15.4만 |
|---|
| 2026.04.06 | ₩5,660 | ₩5,740 | ₩5,600 | ₩5,620 | -0.71% | 17.3만 |
|---|
| 2026.04.03 | ₩5,700 | ₩5,760 | ₩5,580 | ₩5,660 | -0.70% | 19.3만 |
|---|
| 2026.04.02 | ₩6,160 | ₩6,160 | ₩5,490 | ₩5,610 | -8.93% | 36.4만 |
|---|
| 2026.04.01 | ₩6,060 | ₩6,070 | ₩5,930 | ₩5,990 | -1.16% | 21.1만 |
|---|
| 2026.03.31 | ₩5,920 | ₩5,980 | ₩5,730 | ₩5,820 | -1.69% | 20.1만 |
|---|
| 2026.03.30 | ₩5,870 | ₩5,940 | ₩5,710 | ₩5,910 | +0.68% | 18.9만 |
|---|
| 2026.03.27 | ₩5,950 | ₩6,100 | ₩5,790 | ₩6,020 | +1.18% | 28.3만 |
|---|
| 2026.03.26 | ₩6,250 | ₩6,250 | ₩5,940 | ₩6,020 | -3.68% | 26.7만 |
|---|
| 2026.03.25 | ₩6,230 | ₩6,330 | ₩6,200 | ₩6,220 | -0.16% | 23.4만 |
|---|
| 2026.03.24 | ₩6,250 | ₩6,280 | ₩6,090 | ₩6,210 | -0.64% | 21만 |
|---|
| 2026.03.23 | ₩6,180 | ₩6,230 | ₩6,030 | ₩6,040 | -2.27% | 39.2만 |
|---|
| 2026.03.20 | ₩6,330 | ₩6,430 | ₩6,180 | ₩6,340 | +0.16% | 36.9만 |
|---|
| 2026.03.19 | ₩6,580 | ₩6,580 | ₩6,180 | ₩6,250 | -5.02% | 104.8만 |
|---|
| 2026.03.18 | ₩6,700 | ₩6,800 | ₩6,560 | ₩6,590 | -1.64% | 46.9만 |
|---|
| 2026.03.17 | ₩6,700 | ₩6,870 | ₩6,610 | ₩6,690 | -0.15% | 27.4만 |
|---|
| 2026.03.16 | ₩6,700 | ₩6,850 | ₩6,400 | ₩6,560 | -2.09% | 27.2만 |
|---|
| 2026.03.13 | ₩6,790 | ₩6,890 | ₩6,660 | ₩6,720 | -1.03% | 29.3만 |
|---|
| 2026.03.12 | ₩7,080 | ₩7,150 | ₩6,860 | ₩6,950 | -1.84% | 28.7만 |
|---|
| 2026.03.11 | ₩7,060 | ₩7,320 | ₩6,900 | ₩7,040 | -0.28% | 47.9만 |
|---|
| 2026.03.10 | ₩6,890 | ₩7,020 | ₩6,770 | ₩6,900 | +0.15% | 44.3만 |
|---|
| 2026.03.09 | ₩6,630 | ₩6,710 | ₩6,200 | ₩6,620 | -0.15% | 53.5만 |
|---|
| 2026.03.06 | ₩6,830 | ₩7,050 | ₩6,510 | ₩6,930 | +1.46% | 57.5만 |
|---|
| 2026.03.05 | ₩6,720 | ₩6,920 | ₩6,610 | ₩6,830 | +1.64% | 67.1만 |
|---|
| 2026.03.04 | ₩6,800 | ₩7,010 | ₩5,990 | ₩6,050 | -11.03% | 135.4만 |
|---|
| 2026.03.03 | ₩7,780 | ₩7,870 | ₩7,210 | ₩7,210 | -7.33% | 112.9만 |
|---|
| 2026.02.27 | ₩8,200 | ₩8,200 | ₩7,900 | ₩7,920 | -3.41% | 80.4만 |
|---|
| 2026.02.26 | ₩8,450 | ₩8,650 | ₩8,090 | ₩8,240 | -2.49% | 125.6만 |
|---|
| 2026.02.25 | ₩8,180 | ₩8,930 | ₩8,140 | ₩8,320 | +1.71% | 192.8만 |
|---|
| 2026.02.24 | ₩8,400 | ₩8,480 | ₩7,910 | ₩8,010 | -4.64% | 74만 |
|---|
| 2026.02.23 | ₩8,300 | ₩9,340 | ₩8,100 | ₩8,350 | +0.60% | 257.5만 |
|---|
| 2026.02.20 | ₩8,110 | ₩8,450 | ₩7,780 | ₩8,180 | +0.86% | 142.7만 |
|---|
| 2026.02.19 | ₩7,360 | ₩8,440 | ₩7,310 | ₩8,060 | +9.51% | 247.3만 |
|---|
| 2026.02.13 | ₩7,170 | ₩7,490 | ₩7,050 | ₩7,190 | +0.28% | 64.7만 |
|---|
| 2026.02.12 | ₩7,270 | ₩7,270 | ₩7,050 | ₩7,160 | -1.51% | 37.4만 |
|---|
| 2026.02.11 | ₩7,220 | ₩7,420 | ₩7,050 | ₩7,190 | -0.42% | 48.8만 |
|---|
| 2026.02.10 | ₩7,400 | ₩7,580 | ₩7,080 | ₩7,220 | -2.43% | 65.3만 |
|---|
| 2026.02.09 | ₩7,420 | ₩7,480 | ₩7,220 | ₩7,360 | -0.81% | 54.1만 |
|---|
| 2026.02.06 | ₩7,350 | ₩7,400 | ₩7,070 | ₩7,180 | -2.31% | 80.1만 |
|---|
| 2026.02.05 | ₩7,930 | ₩8,020 | ₩7,500 | ₩7,540 | -4.92% | 85.8만 |
|---|
| 2026.02.04 | ₩8,350 | ₩8,470 | ₩7,950 | ₩8,030 | -3.83% | 97만 |
|---|
| 2026.02.03 | ₩8,430 | ₩8,850 | ₩8,190 | ₩8,300 | -1.54% | 145.4만 |
|---|
| 2026.02.02 | ₩8,260 | ₩8,630 | ₩7,850 | ₩8,110 | -1.82% | 143.5만 |
|---|
| 2026.01.30 | ₩7,940 | ₩8,400 | ₩7,860 | ₩8,260 | +4.03% | 187.9만 |
|---|
| 2026.01.29 | ₩7,240 | ₩7,920 | ₩7,220 | ₩7,770 | +7.32% | 301.1만 |
|---|
| 2026.01.28 | ₩7,430 | ₩7,480 | ₩6,990 | ₩7,010 | -5.65% | 134.4만 |
|---|
| 2026.01.27 | ₩7,090 | ₩7,380 | ₩6,800 | ₩7,380 | +4.09% | 118.6만 |
|---|
| 2026.01.26 | ₩7,190 | ₩7,270 | ₩6,760 | ₩7,090 | -1.39% | 111.4만 |
|---|
| 2026.01.23 | ₩7,700 | ₩7,700 | ₩7,260 | ₩7,300 | -5.19% | 90.6만 |
|---|
| 2026.01.22 | ₩8,200 | ₩8,540 | ₩7,420 | ₩7,700 | -6.10% | 132.6만 |
|---|
| 2026.01.21 | ₩8,050 | ₩8,300 | ₩7,790 | ₩8,200 | +1.86% | 157.5만 |
|---|
| 2026.01.20 | ₩9,230 | ₩9,230 | ₩8,300 | ₩8,520 | -7.69% | 204.1만 |
|---|
| 2026.01.19 | ₩8,470 | ₩9,990 | ₩8,460 | ₩9,230 | +8.97% | 838.3만 |
|---|
| 2026.01.16 | ₩8,160 | ₩8,850 | ₩7,970 | ₩8,270 | +1.35% | 494.1만 |
|---|
| 2026.01.15 | ₩8,070 | ₩8,250 | ₩7,720 | ₩8,140 | +0.87% | 246.2만 |
|---|
| 2026.01.14 | ₩8,400 | ₩8,540 | ₩7,800 | ₩8,090 | -3.69% | 331.3만 |
|---|
| 2026.01.13 | ₩7,220 | ₩9,040 | ₩7,110 | ₩8,400 | +16.34% | 1866.6만 |
|---|
| 2026.01.12 | ₩6,930 | ₩7,540 | ₩6,670 | ₩7,050 | +1.73% | 336.6만 |
|---|
| 2026.01.09 | ₩7,200 | ₩7,500 | ₩6,670 | ₩6,820 | -5.28% | 242.4만 |
|---|
| 2026.01.08 | ₩7,200 | ₩7,580 | ₩7,090 | ₩7,540 | +4.72% | 105.1만 |
|---|
| 2026.01.07 | ₩7,220 | ₩7,220 | ₩6,840 | ₩7,030 | -2.63% | 83.5만 |
|---|
| 2026.01.06 | ₩7,370 | ₩7,370 | ₩6,910 | ₩7,050 | -4.34% | 134.8만 |
|---|
| 2026.01.05 | ₩7,000 | ₩8,340 | ₩6,970 | ₩7,810 | +11.57% | 1311.2만 |
|---|
| 2026.01.02 | ₩6,350 | ₩6,560 | ₩6,060 | ₩6,420 | +1.10% | 456만 |
|---|
| 2025.12.30 | ₩5,400 | ₩6,700 | ₩5,330 | ₩6,420 | +18.89% | 1854만 |
|---|
| 2025.12.29 | ₩4,850 | ₩5,220 | ₩4,700 | ₩5,220 | +7.63% | 876.8만 |
|---|
| 2025.12.26 | ₩3,955 | ₩4,045 | ₩3,955 | ₩4,020 | +1.64% | 11.9만 |
|---|
| 2025.12.24 | ₩4,030 | ₩4,030 | ₩3,940 | ₩3,955 | -1.86% | 4.4만 |
|---|
| 2025.12.23 | ₩4,035 | ₩4,055 | ₩3,985 | ₩4,000 | -0.87% | 3.5만 |
|---|
| 2025.12.22 | ₩4,035 | ₩4,050 | ₩4,005 | ₩4,030 | -0.12% | 9.4만 |
|---|
| 2025.12.19 | ₩3,980 | ₩4,035 | ₩3,925 | ₩4,030 | +1.26% | 5.1만 |
|---|
| 2025.12.18 | ₩3,985 | ₩3,985 | ₩3,930 | ₩3,980 | -0.13% | 4.6만 |
|---|
| 2025.12.17 | ₩3,980 | ₩3,995 | ₩3,930 | ₩3,985 | +0.13% | 7.1만 |
|---|
| 2025.12.16 | ₩4,000 | ₩4,020 | ₩3,935 | ₩3,965 | -0.88% | 6.2만 |
|---|
| 2025.12.15 | ₩4,000 | ₩4,025 | ₩3,885 | ₩4,000 | 0.00% | 4.1만 |
|---|
| 2025.12.12 | ₩3,990 | ₩4,045 | ₩3,950 | ₩4,020 | +0.75% | 5.8만 |
|---|
| 2025.12.11 | ₩4,000 | ₩4,025 | ₩3,955 | ₩4,005 | +0.13% | 5.6만 |
|---|
| 2025.12.10 | ₩4,020 | ₩4,030 | ₩3,930 | ₩3,980 | -1.00% | 8.1만 |
|---|
| 2025.12.09 | ₩4,050 | ₩4,065 | ₩3,980 | ₩4,015 | -0.86% | 3.7만 |
|---|
| 2025.12.08 | ₩4,065 | ₩4,115 | ₩4,005 | ₩4,070 | +0.12% | 10.6만 |
|---|
| 2025.12.05 | ₩4,080 | ₩4,095 | ₩4,000 | ₩4,080 | 0.00% | 11.2만 |
|---|
| 2025.12.04 | ₩3,985 | ₩4,080 | ₩3,970 | ₩4,040 | +1.38% | 11.1만 |
|---|
| 2025.12.03 | ₩3,970 | ₩4,010 | ₩3,960 | ₩3,985 | +0.38% | 5만 |
|---|
| 2025.12.02 | ₩3,960 | ₩4,010 | ₩3,910 | ₩3,970 | +0.25% | 5.3만 |
|---|
| 2025.12.01 | ₩3,960 | ₩4,000 | ₩3,915 | ₩3,950 | -0.25% | 4만 |
|---|
| 2025.11.28 | ₩3,910 | ₩3,965 | ₩3,865 | ₩3,960 | +1.28% | 3.8만 |
|---|
| 2025.11.27 | ₩3,920 | ₩3,935 | ₩3,895 | ₩3,900 | -0.51% | 3.7만 |
|---|
| 2025.11.26 | ₩3,875 | ₩3,910 | ₩3,860 | ₩3,905 | +0.77% | 4만 |
|---|
| 2025.11.25 | ₩3,870 | ₩3,900 | ₩3,855 | ₩3,890 | +0.52% | 1.7만 |
|---|
| 2025.11.24 | ₩3,865 | ₩3,900 | ₩3,850 | ₩3,870 | +0.13% | 2.1만 |
|---|
| 2025.11.21 | ₩3,900 | ₩3,900 | ₩3,855 | ₩3,860 | -1.03% | 3.1만 |
|---|
| 2025.11.20 | ₩3,955 | ₩3,960 | ₩3,895 | ₩3,930 | -0.63% | 4.2만 |
|---|
| 2025.11.19 | ₩3,870 | ₩3,980 | ₩3,845 | ₩3,920 | +1.29% | 3.8만 |
|---|
| 2025.11.18 | ₩3,935 | ₩3,945 | ₩3,850 | ₩3,870 | -1.65% | 3.7만 |
|---|
| 2025.11.17 | ₩3,925 | ₩3,955 | ₩3,890 | ₩3,935 | +0.25% | 3.9만 |
|---|
| 2025.11.14 | ₩3,945 | ₩3,970 | ₩3,885 | ₩3,970 | +0.63% | 4.1만 |
|---|
| 2025.11.13 | ₩3,955 | ₩3,985 | ₩3,945 | ₩3,975 | +0.51% | 3.6만 |
|---|
| 2025.11.12 | ₩3,940 | ₩3,985 | ₩3,905 | ₩3,955 | +0.38% | 3.8만 |
|---|
| 2025.11.11 | ₩3,945 | ₩3,980 | ₩3,910 | ₩3,910 | -0.89% | 3.9만 |
|---|
| 2025.11.10 | ₩3,890 | ₩3,965 | ₩3,870 | ₩3,945 | +1.41% | 4.2만 |
|---|
| 2025.11.07 | ₩3,875 | ₩3,910 | ₩3,845 | ₩3,890 | +0.39% | 4.1만 |
|---|
| 2025.11.06 | ₩3,925 | ₩3,955 | ₩3,890 | ₩3,910 | -0.38% | 3만 |
|---|
| 2025.11.05 | ₩3,940 | ₩3,945 | ₩3,835 | ₩3,925 | -0.38% | 8.4만 |
|---|
| 2025.11.04 | ₩3,965 | ₩3,980 | ₩3,930 | ₩3,940 | -0.63% | 4.6만 |
|---|
| 2025.11.03 | ₩4,075 | ₩4,075 | ₩3,955 | ₩3,965 | -2.70% | 11.4만 |
|---|
| 2025.10.31 | ₩4,000 | ₩4,085 | ₩4,000 | ₩4,075 | +1.88% | 7.8만 |
|---|
| 2025.10.30 | ₩4,155 | ₩4,160 | ₩4,000 | ₩4,000 | -3.73% | 14.1만 |
|---|
| 2025.10.29 | ₩3,995 | ₩4,010 | ₩3,960 | ₩3,980 | -0.38% | 7.2만 |
|---|
| 2025.10.28 | ₩4,010 | ₩4,010 | ₩3,975 | ₩3,995 | -0.37% | 6.3만 |
|---|
| 2025.10.27 | ₩4,070 | ₩4,070 | ₩4,005 | ₩4,010 | -1.47% | 9.4만 |
|---|
| 2025.10.24 | ₩4,080 | ₩4,080 | ₩4,010 | ₩4,050 | -0.74% | 6.7만 |
|---|
| 2025.10.23 | ₩4,100 | ₩4,160 | ₩4,020 | ₩4,055 | -1.10% | 11.2만 |
|---|
| 2025.10.22 | ₩4,075 | ₩4,150 | ₩4,015 | ₩4,100 | +0.61% | 7.3만 |
|---|
| 2025.10.21 | ₩4,045 | ₩4,125 | ₩4,015 | ₩4,035 | -0.25% | 11.4만 |
|---|
| 2025.10.20 | ₩4,050 | ₩4,120 | ₩4,035 | ₩4,085 | +0.86% | 6.9만 |
|---|
| 2025.10.17 | ₩4,110 | ₩4,140 | ₩4,045 | ₩4,045 | -1.58% | 10.2만 |
|---|
| 2025.10.16 | ₩4,120 | ₩4,165 | ₩4,070 | ₩4,110 | -0.24% | 13.6만 |
|---|
| 2025.10.15 | ₩3,935 | ₩4,080 | ₩3,935 | ₩4,065 | +3.30% | 12.4만 |
|---|
| 2025.10.14 | ₩3,860 | ₩3,975 | ₩3,855 | ₩3,900 | +1.04% | 6.8만 |
|---|
| 2025.10.13 | ₩3,880 | ₩3,880 | ₩3,805 | ₩3,835 | -1.16% | 10.1만 |
|---|