시장 데이터를 불러오는 중
전체 종목
에스피지 과거 주가
SPG · 058610.KQ · KOSDAQ
주요 제품·사업: 소형 Geared Motor
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SPG · 058610.KQ · KOSDAQ
주요 제품·사업: 소형 Geared Motor
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩100,500 | ₩101,700 | ₩97,300 | ₩97,400 | -3.08% | 22.1만 |
| 2026.10.07 | ₩105,200 | ₩107,200 | ₩99,800 | ₩99,900 | -5.04% | 20.2만 |
| 2026.10.06 | ₩102,500 | ₩109,700 | ₩101,600 | ₩106,300 | +3.71% | 46.2만 |
| 2026.10.02 | ₩99,600 | ₩104,300 | ₩99,000 | ₩102,800 | +3.21% | 25.8만 |
| 2026.10.01 | ₩98,100 | ₩100,500 | ₩96,500 | ₩100,100 | +2.04% | 16.3만 |
| 2026.09.30 | ₩97,000 | ₩98,600 | ₩96,400 | ₩96,700 | -0.31% | 9.4만 |
| 2026.09.29 | ₩99,200 | ₩99,500 | ₩96,200 | ₩97,300 | -1.92% | 12.3만 |
| 2026.09.28 | ₩99,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,000 |
| ₩97,000 |
| -2.61% |
| 15.4만 |
| 2026.09.23 | ₩103,300 | ₩105,400 | ₩99,600 | ₩100,700 | -2.52% | 35.9만 |
|---|
| 2026.09.22 | ₩100,700 | ₩100,800 | ₩98,800 | ₩98,800 | -1.89% | 20.1만 |
|---|
| 2026.09.21 | ₩98,900 | ₩100,900 | ₩97,500 | ₩99,800 | +0.91% | 23만 |
|---|
| 2026.09.18 | ₩100,200 | ₩100,500 | ₩98,400 | ₩99,400 | -0.80% | 18.4만 |
|---|
| 2026.09.17 | ₩98,400 | ₩99,700 | ₩96,200 | ₩98,500 | +0.10% | 23.1만 |
|---|
| 2026.09.16 | ₩101,000 | ₩101,000 | ₩96,600 | ₩98,200 | -2.77% | 37.2만 |
|---|
| 2026.09.15 | ₩91,600 | ₩107,600 | ₩91,200 | ₩102,800 | +12.23% | 166.3만 |
|---|
| 2026.09.14 | ₩92,700 | ₩94,300 | ₩90,500 | ₩90,700 | -2.16% | 24.9만 |
|---|
| 2026.09.11 | ₩93,600 | ₩96,800 | ₩93,100 | ₩96,800 | +3.42% | 40.7만 |
|---|
| 2026.09.10 | ₩97,100 | ₩101,000 | ₩95,000 | ₩97,400 | +0.31% | 82만 |
|---|
| 2026.09.09 | ₩91,000 | ₩95,400 | ₩90,800 | ₩93,300 | +2.53% | 23.2만 |
|---|
| 2026.09.08 | ₩92,800 | ₩95,400 | ₩91,300 | ₩91,300 | -1.62% | 23.7만 |
|---|
| 2026.09.07 | ₩95,500 | ₩98,500 | ₩92,600 | ₩92,700 | -2.93% | 45.5만 |
|---|
| 2026.09.04 | ₩86,500 | ₩97,200 | ₩86,500 | ₩94,200 | +8.90% | 110.9만 |
|---|
| 2026.09.03 | ₩85,900 | ₩87,400 | ₩82,400 | ₩83,800 | -2.44% | 15만 |
|---|
| 2026.09.02 | ₩87,100 | ₩89,300 | ₩85,300 | ₩85,300 | -2.07% | 16.5만 |
|---|
| 2026.09.01 | ₩94,300 | ₩94,400 | ₩89,700 | ₩90,300 | -4.24% | 15.6만 |
|---|
| 2026.08.31 | ₩90,600 | ₩93,300 | ₩88,200 | ₩93,300 | +2.98% | 18만 |
|---|
| 2026.08.28 | ₩93,700 | ₩94,100 | ₩91,700 | ₩92,700 | -1.07% | 15.3만 |
|---|
| 2026.08.27 | ₩94,100 | ₩94,800 | ₩91,400 | ₩94,200 | +0.11% | 34만 |
|---|
| 2026.08.26 | ₩96,400 | ₩97,300 | ₩92,400 | ₩94,100 | -2.39% | 25.8만 |
|---|
| 2026.08.25 | ₩97,200 | ₩98,000 | ₩92,100 | ₩96,500 | -0.72% | 40.1만 |
|---|
| 2026.08.24 | ₩96,500 | ₩97,600 | ₩93,300 | ₩94,000 | -2.59% | 24.4만 |
|---|
| 2026.08.21 | ₩100,300 | ₩100,400 | ₩93,800 | ₩95,500 | -4.79% | 45.7만 |
|---|
| 2026.08.20 | ₩103,600 | ₩105,400 | ₩101,300 | ₩103,400 | -0.19% | 24.8만 |
|---|
| 2026.08.19 | ₩105,400 | ₩110,400 | ₩101,000 | ₩101,500 | -3.70% | 55.8만 |
|---|
| 2026.08.18 | ₩122,000 | ₩122,000 | ₩106,500 | ₩108,000 | -11.48% | 71만 |
|---|
| 2026.08.14 | ₩113,500 | ₩123,800 | ₩112,100 | ₩118,600 | +4.49% | 136.2만 |
|---|
| 2026.08.13 | ₩112,700 | ₩113,900 | ₩109,500 | ₩112,200 | -0.44% | 39.7만 |
|---|
| 2026.08.12 | ₩113,200 | ₩113,400 | ₩108,600 | ₩112,200 | -0.88% | 43.6만 |
|---|
| 2026.08.11 | ₩112,300 | ₩121,900 | ₩108,500 | ₩114,000 | +1.51% | 176.1만 |
|---|
| 2026.08.10 | ₩100,600 | ₩108,400 | ₩98,800 | ₩107,400 | +6.76% | 53.7만 |
|---|
| 2026.08.07 | ₩109,100 | ₩109,700 | ₩98,400 | ₩101,700 | -6.78% | 48.1만 |
|---|
| 2026.08.06 | ₩113,300 | ₩118,300 | ₩106,900 | ₩108,400 | -4.32% | 84만 |
|---|
| 2026.08.05 | ₩106,000 | ₩109,600 | ₩102,200 | ₩108,900 | +2.74% | 63.1만 |
|---|
| 2026.08.04 | ₩105,300 | ₩112,500 | ₩100,600 | ₩108,800 | +3.32% | 135.9만 |
|---|
| 2026.08.03 | ₩100,600 | ₩115,000 | ₩97,900 | ₩108,700 | +8.05% | 280.8만 |
|---|
| 2026.07.31 | ₩80,200 | ₩97,900 | ₩77,400 | ₩94,600 | +17.96% | 209.7만 |
|---|
| 2026.07.30 | ₩85,400 | ₩88,500 | ₩74,000 | ₩76,800 | -10.07% | 129.6만 |
|---|
| 2026.07.29 | ₩75,900 | ₩82,800 | ₩68,700 | ₩81,800 | +7.77% | 202.2만 |
|---|
| 2026.07.28 | ₩73,500 | ₩76,300 | ₩66,500 | ₩68,000 | -7.48% | 31.9만 |
|---|
| 2026.07.27 | ₩74,400 | ₩78,700 | ₩72,500 | ₩75,000 | +0.81% | 42.1만 |
|---|
| 2026.07.24 | ₩82,700 | ₩82,700 | ₩71,300 | ₩71,600 | -13.42% | 43.3만 |
|---|
| 2026.07.23 | ₩90,300 | ₩90,500 | ₩81,200 | ₩83,700 | -7.31% | 97.2만 |
|---|
| 2026.07.22 | ₩82,100 | ₩85,800 | ₩78,600 | ₩82,600 | +0.61% | 153.5만 |
|---|
| 2026.07.21 | ₩61,600 | ₩69,600 | ₩61,000 | ₩66,000 | +7.14% | 27.6만 |
|---|
| 2026.07.20 | ₩62,300 | ₩65,800 | ₩61,400 | ₩62,600 | +0.48% | 7만 |
|---|
| 2026.07.16 | ₩69,000 | ₩69,100 | ₩64,300 | ₩66,000 | -4.35% | 8.2만 |
|---|
| 2026.07.15 | ₩68,300 | ₩71,400 | ₩67,800 | ₩70,600 | +3.37% | 11.1만 |
|---|
| 2026.07.14 | ₩67,800 | ₩68,200 | ₩62,000 | ₩66,200 | -2.36% | 11.7만 |
|---|
| 2026.07.13 | ₩74,000 | ₩77,000 | ₩68,100 | ₩68,900 | -6.89% | 14만 |
|---|
| 2026.07.10 | ₩71,500 | ₩76,800 | ₩70,500 | ₩74,000 | +3.50% | 15만 |
|---|
| 2026.07.09 | ₩66,200 | ₩78,700 | ₩64,500 | ₩72,000 | +8.76% | 48.2만 |
|---|
| 2026.07.08 | ₩67,600 | ₩70,800 | ₩65,000 | ₩66,200 | -2.07% | 13만 |
|---|
| 2026.07.07 | ₩74,100 | ₩76,600 | ₩69,100 | ₩71,600 | -3.37% | 10.4만 |
|---|
| 2026.07.06 | ₩75,500 | ₩77,900 | ₩73,000 | ₩75,900 | +0.53% | 12.3만 |
|---|
| 2026.07.03 | ₩74,100 | ₩77,200 | ₩68,700 | ₩76,700 | +3.51% | 18.6만 |
|---|
| 2026.07.02 | ₩79,000 | ₩79,000 | ₩73,200 | ₩74,000 | -6.33% | 16만 |
|---|
| 2026.07.01 | ₩80,400 | ₩84,900 | ₩78,000 | ₩81,400 | +1.24% | 13.9만 |
|---|
| 2026.06.30 | ₩82,800 | ₩82,800 | ₩77,700 | ₩80,300 | -3.02% | 15.4만 |
|---|
| 2026.06.29 | ₩72,300 | ₩80,100 | ₩71,500 | ₩79,800 | +10.37% | 16.4만 |
|---|
| 2026.06.26 | ₩76,600 | ₩77,100 | ₩70,700 | ₩72,400 | -5.48% | 21.3만 |
|---|
| 2026.06.25 | ₩81,000 | ₩82,400 | ₩77,200 | ₩78,200 | -3.46% | 14.1만 |
|---|
| 2026.06.24 | ₩77,000 | ₩81,900 | ₩75,700 | ₩80,200 | +4.16% | 23.5만 |
|---|
| 2026.06.23 | ₩85,000 | ₩86,800 | ₩76,400 | ₩77,000 | -9.41% | 26.4만 |
|---|
| 2026.06.22 | ₩86,700 | ₩88,600 | ₩83,700 | ₩86,400 | -0.35% | 13.8만 |
|---|
| 2026.06.19 | ₩91,800 | ₩91,800 | ₩85,100 | ₩87,600 | -4.58% | 23.8만 |
|---|
| 2026.06.18 | ₩98,300 | ₩98,400 | ₩91,100 | ₩92,200 | -6.21% | 14.4만 |
|---|
| 2026.06.17 | ₩97,300 | ₩97,800 | ₩93,900 | ₩96,600 | -0.72% | 11.6만 |
|---|
| 2026.06.16 | ₩100,800 | ₩101,000 | ₩95,600 | ₩97,800 | -2.98% | 14.9만 |
|---|
| 2026.06.15 | ₩97,800 | ₩99,400 | ₩95,800 | ₩98,500 | +0.72% | 13.4만 |
|---|
| 2026.06.12 | ₩95,600 | ₩100,300 | ₩93,100 | ₩94,700 | -0.94% | 32.7만 |
|---|
| 2026.06.11 | ₩85,000 | ₩91,400 | ₩82,200 | ₩91,400 | +7.53% | 33.2만 |
|---|
| 2026.06.10 | ₩94,500 | ₩97,100 | ₩85,500 | ₩88,500 | -6.35% | 20 |
|---|
| 2026.06.09 | ₩97,800 | ₩102,300 | ₩92,400 | ₩95,700 | -2.15% | 26.4만 |
|---|
| 2026.06.08 | ₩91,000 | ₩101,300 | ₩91,000 | ₩95,800 | +5.27% | 22.9만 |
|---|
| 2026.06.05 | ₩110,400 | ₩110,400 | ₩101,600 | ₩103,700 | -6.07% | 26.8만 |
|---|
| 2026.06.04 | ₩118,500 | ₩120,300 | ₩111,300 | ₩111,500 | -5.91% | 31.3만 |
|---|
| 2026.06.02 | ₩132,400 | ₩134,100 | ₩118,000 | ₩123,700 | -6.57% | 53.1만 |
|---|
| 2026.06.01 | ₩119,700 | ₩134,400 | ₩117,600 | ₩127,900 | +6.85% | 101.7만 |
|---|
| 2026.05.29 | ₩119,000 | ₩119,400 | ₩113,100 | ₩116,600 | -2.02% | 54만 |
|---|
| 2026.05.28 | ₩125,300 | ₩127,200 | ₩111,200 | ₩116,400 | -7.10% | 28.6만 |
|---|
| 2026.05.27 | ₩127,900 | ₩128,700 | ₩121,200 | ₩121,900 | -4.69% | 25.2만 |
|---|
| 2026.05.26 | ₩131,000 | ₩133,400 | ₩127,600 | ₩127,700 | -2.52% | 23.9만 |
|---|
| 2026.05.22 | ₩126,400 | ₩135,500 | ₩123,400 | ₩128,500 | +1.66% | 42.7만 |
|---|
| 2026.05.21 | ₩105,700 | ₩129,800 | ₩105,300 | ₩125,900 | +19.11% | 53.4만 |
|---|
| 2026.05.20 | ₩108,400 | ₩108,500 | ₩99,000 | ₩101,700 | -6.18% | 36.2만 |
|---|
| 2026.05.19 | ₩120,700 | ₩120,800 | ₩105,600 | ₩109,800 | -9.03% | 43.3만 |
|---|
| 2026.05.18 | ₩129,600 | ₩133,100 | ₩119,300 | ₩122,300 | -5.63% | 43.2만 |
|---|
| 2026.05.15 | ₩131,500 | ₩140,300 | ₩121,400 | ₩126,600 | -3.73% | 72.4만 |
|---|
| 2026.05.14 | ₩136,900 | ₩139,400 | ₩127,100 | ₩130,700 | -4.53% | 34.4만 |
|---|
| 2026.05.13 | ₩136,500 | ₩139,000 | ₩130,100 | ₩132,300 | -3.08% | 43.8만 |
|---|
| 2026.05.12 | ₩145,200 | ₩152,400 | ₩127,100 | ₩135,100 | -6.96% | 110.9만 |
|---|
| 2026.05.11 | ₩134,500 | ₩147,300 | ₩129,000 | ₩142,200 | +5.72% | 115만 |
|---|
| 2026.05.08 | ₩129,100 | ₩142,300 | ₩128,900 | ₩135,300 | +4.80% | 149.4만 |
|---|
| 2026.05.07 | ₩128,300 | ₩132,600 | ₩123,400 | ₩124,200 | -3.20% | 36만 |
|---|
| 2026.05.06 | ₩130,000 | ₩130,500 | ₩125,000 | ₩127,900 | -1.62% | 30.4만 |
|---|
| 2026.05.04 | ₩133,000 | ₩133,100 | ₩128,100 | ₩129,200 | -2.86% | 25.8만 |
|---|
| 2026.04.30 | ₩137,600 | ₩138,900 | ₩126,900 | ₩127,600 | -7.27% | 47.4만 |
|---|
| 2026.04.29 | ₩136,100 | ₩137,400 | ₩128,700 | ₩130,100 | -4.41% | 35.8만 |
|---|
| 2026.04.28 | ₩139,900 | ₩140,800 | ₩132,100 | ₩135,100 | -3.43% | 62.6만 |
|---|
| 2026.04.27 | ₩122,200 | ₩134,900 | ₩121,100 | ₩132,900 | +8.76% | 101.8만 |
|---|
| 2026.04.24 | ₩113,700 | ₩121,300 | ₩112,700 | ₩118,900 | +4.57% | 40만 |
|---|
| 2026.04.23 | ₩117,800 | ₩119,200 | ₩112,000 | ₩113,800 | -3.40% | 20.1만 |
|---|
| 2026.04.22 | ₩116,600 | ₩116,700 | ₩112,800 | ₩116,100 | -0.43% | 20.9만 |
|---|
| 2026.04.21 | ₩119,200 | ₩119,200 | ₩114,200 | ₩116,800 | -2.01% | 20.6만 |
|---|
| 2026.04.20 | ₩114,100 | ₩122,400 | ₩112,700 | ₩116,500 | +2.10% | 36만 |
|---|
| 2026.04.17 | ₩117,600 | ₩117,600 | ₩113,000 | ₩114,600 | -2.55% | 19.2만 |
|---|
| 2026.04.16 | ₩116,800 | ₩119,300 | ₩113,500 | ₩114,000 | -2.40% | 25.4만 |
|---|
| 2026.04.15 | ₩116,300 | ₩116,300 | ₩112,500 | ₩113,500 | -2.41% | 21.8만 |
|---|
| 2026.04.14 | ₩107,800 | ₩112,600 | ₩105,700 | ₩110,200 | +2.23% | 25.4만 |
|---|
| 2026.04.13 | ₩104,500 | ₩105,400 | ₩103,000 | ₩104,600 | +0.10% | 10.4만 |
|---|
| 2026.04.10 | ₩111,200 | ₩111,300 | ₩107,300 | ₩107,400 | -3.42% | 14.9만 |
|---|
| 2026.04.09 | ₩115,700 | ₩116,300 | ₩107,300 | ₩108,000 | -6.66% | 35만 |
|---|
| 2026.04.08 | ₩109,900 | ₩114,800 | ₩108,700 | ₩113,800 | +3.55% | 23.3만 |
|---|
| 2026.04.07 | ₩104,900 | ₩109,700 | ₩102,100 | ₩103,900 | -0.95% | 16.6만 |
|---|
| 2026.04.06 | ₩108,000 | ₩108,000 | ₩101,300 | ₩103,500 | -4.17% | 21만 |
|---|
| 2026.04.03 | ₩112,100 | ₩112,100 | ₩105,500 | ₩105,800 | -5.62% | 16.8만 |
|---|
| 2026.04.02 | ₩121,000 | ₩121,100 | ₩106,000 | ₩107,800 | -10.91% | 47.7만 |
|---|
| 2026.04.01 | ₩110,300 | ₩113,600 | ₩108,500 | ₩111,700 | +1.27% | 16.9만 |
|---|
| 2026.03.31 | ₩109,100 | ₩111,500 | ₩103,700 | ₩104,600 | -4.12% | 24만 |
|---|
| 2026.03.30 | ₩103,900 | ₩107,600 | ₩103,900 | ₩106,800 | +2.79% | 13.2만 |
|---|
| 2026.03.27 | ₩102,900 | ₩112,200 | ₩101,500 | ₩111,300 | +8.16% | 31.6만 |
|---|
| 2026.03.26 | ₩113,700 | ₩114,300 | ₩107,400 | ₩108,000 | -5.01% | 24.4만 |
|---|
| 2026.03.25 | ₩115,200 | ₩117,700 | ₩111,600 | ₩114,800 | -0.35% | 33.7만 |
|---|
| 2026.03.24 | ₩115,200 | ₩115,700 | ₩109,100 | ₩113,800 | -1.22% | 26.1만 |
|---|
| 2026.03.23 | ₩115,300 | ₩115,700 | ₩109,100 | ₩110,100 | -4.51% | 32.1만 |
|---|
| 2026.03.20 | ₩123,500 | ₩124,000 | ₩118,900 | ₩120,500 | -2.43% | 66.8만 |
|---|
| 2026.03.19 | ₩124,800 | ₩126,600 | ₩123,000 | ₩123,200 | -1.28% | 20.7만 |
|---|
| 2026.03.18 | ₩127,500 | ₩128,700 | ₩124,500 | ₩127,500 | 0.00% | 19.5만 |
|---|
| 2026.03.17 | ₩130,700 | ₩132,200 | ₩125,000 | ₩125,000 | -4.36% | 20.9만 |
|---|
| 2026.03.16 | ₩128,700 | ₩134,000 | ₩123,500 | ₩126,800 | -1.48% | 20.2만 |
|---|
| 2026.03.13 | ₩127,500 | ₩134,300 | ₩126,400 | ₩130,300 | +2.20% | 26.4만 |
|---|
| 2026.03.12 | ₩131,500 | ₩134,200 | ₩129,300 | ₩131,200 | -0.23% | 20만 |
|---|
| 2026.03.11 | ₩144,600 | ₩144,600 | ₩128,400 | ₩131,200 | -9.27% | 45.6만 |
|---|
| 2026.03.10 | ₩137,100 | ₩142,800 | ₩132,700 | ₩135,000 | -1.53% | 49.2만 |
|---|
| 2026.03.09 | ₩123,300 | ₩129,400 | ₩120,800 | ₩128,100 | +3.89% | 28.7만 |
|---|
| 2026.03.06 | ₩126,000 | ₩135,100 | ₩122,100 | ₩131,400 | +4.29% | 35.6만 |
|---|
| 2026.03.05 | ₩120,500 | ₩131,900 | ₩119,500 | ₩126,900 | +5.31% | 53.6만 |
|---|
| 2026.03.04 | ₩124,700 | ₩131,200 | ₩106,100 | ₩108,400 | -13.07% | 75.2만 |
|---|
| 2026.03.03 | ₩138,700 | ₩152,500 | ₩134,500 | ₩134,800 | -2.81% | 69.5만 |
|---|
| 2026.02.27 | ₩147,100 | ₩149,500 | ₩142,100 | ₩144,600 | -1.70% | 51.5만 |
|---|
| 2026.02.26 | ₩147,300 | ₩155,000 | ₩143,900 | ₩151,700 | +2.99% | 77.5만 |
|---|
| 2026.02.25 | ₩135,200 | ₩152,000 | ₩133,000 | ₩147,300 | +8.95% | 128.6만 |
|---|
| 2026.02.24 | ₩131,800 | ₩134,400 | ₩129,600 | ₩132,600 | +0.61% | 29.2만 |
|---|
| 2026.02.23 | ₩134,100 | ₩134,500 | ₩126,800 | ₩129,100 | -3.73% | 42.1만 |
|---|
| 2026.02.20 | ₩139,300 | ₩140,000 | ₩132,200 | ₩132,700 | -4.74% | 37.8만 |
|---|
| 2026.02.19 | ₩134,500 | ₩140,500 | ₩126,000 | ₩139,200 | +3.49% | 64.4만 |
|---|
| 2026.02.13 | ₩135,000 | ₩137,000 | ₩131,800 | ₩133,700 | -0.96% | 32.3만 |
|---|
| 2026.02.12 | ₩139,800 | ₩140,200 | ₩135,800 | ₩137,300 | -1.79% | 29.6만 |
|---|
| 2026.02.11 | ₩133,500 | ₩143,600 | ₩129,000 | ₩137,100 | +2.70% | 66.8만 |
|---|
| 2026.02.10 | ₩144,000 | ₩147,800 | ₩132,100 | ₩133,200 | -7.50% | 65.8만 |
|---|
| 2026.02.09 | ₩143,000 | ₩148,000 | ₩134,100 | ₩138,000 | -3.50% | 49.7만 |
|---|
| 2026.02.06 | ₩139,700 | ₩142,900 | ₩133,100 | ₩136,100 | -2.58% | 72.9만 |
|---|
| 2026.02.05 | ₩151,400 | ₩155,900 | ₩144,500 | ₩148,600 | -1.85% | 49.9만 |
|---|
| 2026.02.04 | ₩156,700 | ₩159,500 | ₩152,300 | ₩155,600 | -0.70% | 40.8만 |
|---|
| 2026.02.03 | ₩154,000 | ₩159,200 | ₩152,400 | ₩156,300 | +1.49% | 50.9만 |
|---|
| 2026.02.02 | ₩150,000 | ₩162,800 | ₩146,300 | ₩148,500 | -1.00% | 93.1만 |
|---|
| 2026.01.30 | ₩157,200 | ₩161,100 | ₩153,000 | ₩153,700 | -2.23% | 68.8만 |
|---|
| 2026.01.29 | ₩154,200 | ₩165,700 | ₩147,700 | ₩158,100 | +2.53% | 203.8만 |
|---|
| 2026.01.28 | ₩124,000 | ₩157,500 | ₩122,800 | ₩151,500 | +22.18% | 341만 |
|---|
| 2026.01.27 | ₩117,000 | ₩126,300 | ₩115,100 | ₩121,900 | +4.19% | 110만 |
|---|
| 2026.01.26 | ₩100,600 | ₩127,300 | ₩100,500 | ₩120,000 | +19.28% | 352.4만 |
|---|
| 2026.01.23 | ₩103,900 | ₩110,500 | ₩102,200 | ₩103,900 | 0.00% | 97.7만 |
|---|
| 2026.01.22 | ₩112,900 | ₩112,900 | ₩104,900 | ₩105,700 | -6.38% | 107.9만 |
|---|
| 2026.01.21 | ₩100,700 | ₩114,300 | ₩100,700 | ₩110,800 | +10.03% | 196.1만 |
|---|
| 2026.01.20 | ₩112,900 | ₩114,400 | ₩103,200 | ₩106,400 | -5.76% | 178.6만 |
|---|
| 2026.01.19 | ₩93,900 | ₩117,600 | ₩91,500 | ₩112,600 | +19.91% | 478.7만 |
|---|
| 2026.01.16 | ₩98,000 | ₩98,700 | ₩89,900 | ₩92,400 | -5.71% | 144.5만 |
|---|
| 2026.01.15 | ₩86,100 | ₩99,900 | ₩85,800 | ₩96,900 | +12.54% | 314.4만 |
|---|
| 2026.01.14 | ₩94,300 | ₩94,700 | ₩85,600 | ₩87,100 | -7.64% | 160.9만 |
|---|
| 2026.01.13 | ₩84,200 | ₩92,500 | ₩82,800 | ₩91,000 | +8.08% | 262.7만 |
|---|
| 2026.01.12 | ₩78,900 | ₩85,800 | ₩77,800 | ₩82,600 | +4.69% | 123.3만 |
|---|
| 2026.01.09 | ₩78,100 | ₩81,100 | ₩75,400 | ₩79,000 | +1.15% | 86.3만 |
|---|
| 2026.01.08 | ₩81,100 | ₩81,100 | ₩76,000 | ₩76,000 | -6.29% | 82.2만 |
|---|
| 2026.01.07 | ₩75,200 | ₩83,300 | ₩74,000 | ₩80,000 | +6.38% | 191만 |
|---|
| 2026.01.06 | ₩81,600 | ₩82,400 | ₩73,600 | ₩75,200 | -7.84% | 133.5만 |
|---|
| 2026.01.05 | ₩81,400 | ₩81,500 | ₩77,100 | ₩80,000 | -1.72% | 95만 |
|---|
| 2026.01.02 | ₩80,800 | ₩88,300 | ₩80,600 | ₩82,700 | +2.35% | 162.4만 |
|---|
| 2025.12.30 | ₩87,900 | ₩87,900 | ₩80,000 | ₩81,300 | -7.51% | 113.1만 |
|---|
| 2025.12.29 | ₩84,700 | ₩88,600 | ₩82,800 | ₩85,900 | +1.42% | 125.9만 |
|---|
| 2025.12.26 | ₩86,400 | ₩89,600 | ₩81,600 | ₩84,600 | -2.08% | 134.7만 |
|---|
| 2025.12.24 | ₩86,900 | ₩88,100 | ₩83,500 | ₩84,000 | -3.34% | 84.2만 |
|---|
| 2025.12.23 | ₩90,000 | ₩92,000 | ₩85,300 | ₩86,200 | -4.22% | 137.1만 |
|---|
| 2025.12.22 | ₩86,300 | ₩94,200 | ₩82,600 | ₩91,300 | +5.79% | 360.8만 |
|---|
| 2025.12.19 | ₩72,500 | ₩90,700 | ₩68,900 | ₩89,800 | +23.86% | 490.7만 |
|---|
| 2025.12.18 | ₩69,000 | ₩75,500 | ₩67,500 | ₩70,000 | +1.45% | 132.7만 |
|---|
| 2025.12.17 | ₩82,300 | ₩84,900 | ₩68,500 | ₩71,600 | -13.00% | 232.2만 |
|---|
| 2025.12.16 | ₩78,100 | ₩83,500 | ₩76,100 | ₩81,900 | +4.87% | 127.4만 |
|---|
| 2025.12.15 | ₩74,500 | ₩81,900 | ₩73,500 | ₩78,800 | +5.77% | 135만 |
|---|
| 2025.12.12 | ₩73,100 | ₩75,400 | ₩71,600 | ₩75,000 | +2.60% | 80.3만 |
|---|
| 2025.12.11 | ₩71,500 | ₩74,900 | ₩69,700 | ₩73,100 | +2.24% | 104.3만 |
|---|
| 2025.12.10 | ₩74,900 | ₩75,400 | ₩71,400 | ₩72,900 | -2.67% | 100만 |
|---|
| 2025.12.09 | ₩72,500 | ₩77,850 | ₩70,800 | ₩75,100 | +3.59% | 129.9만 |
|---|
| 2025.12.08 | ₩67,300 | ₩75,100 | ₩66,300 | ₩75,000 | +11.44% | 257.8만 |
|---|
| 2025.12.05 | ₩66,100 | ₩70,800 | ₩63,400 | ₩66,600 | +0.76% | 189.4만 |
|---|
| 2025.12.04 | ₩64,700 | ₩73,900 | ₩62,500 | ₩64,800 | +0.15% | 409만 |
|---|
| 2025.12.03 | ₩62,300 | ₩64,500 | ₩60,600 | ₩62,700 | +0.64% | 126.7만 |
|---|
| 2025.12.02 | ₩66,400 | ₩68,100 | ₩63,200 | ₩64,600 | -2.71% | 156.3만 |
|---|
| 2025.12.01 | ₩60,800 | ₩64,900 | ₩60,600 | ₩62,700 | +3.13% | 183만 |
|---|
| 2025.11.28 | ₩51,700 | ₩64,400 | ₩51,700 | ₩63,000 | +21.86% | 579만 |
|---|
| 2025.11.27 | ₩44,200 | ₩50,500 | ₩43,500 | ₩49,950 | +13.01% | 387.9만 |
|---|
| 2025.11.26 | ₩47,950 | ₩48,600 | ₩44,200 | ₩44,700 | -6.78% | 144만 |
|---|
| 2025.11.25 | ₩46,450 | ₩49,200 | ₩45,750 | ₩47,250 | +1.72% | 188.6만 |
|---|
| 2025.11.24 | ₩47,550 | ₩47,700 | ₩45,050 | ₩46,100 | -3.05% | 154만 |
|---|
| 2025.11.21 | ₩40,950 | ₩49,800 | ₩40,800 | ₩46,100 | +12.58% | 775.6만 |
|---|
| 2025.11.20 | ₩37,900 | ₩44,150 | ₩37,650 | ₩42,500 | +12.14% | 697만 |
|---|
| 2025.11.19 | ₩32,400 | ₩38,800 | ₩31,500 | ₩38,350 | +18.36% | 732.5만 |
|---|
| 2025.11.18 | ₩30,350 | ₩30,850 | ₩29,350 | ₩30,250 | -0.33% | 20.3만 |
|---|
| 2025.11.17 | ₩30,150 | ₩30,950 | ₩29,200 | ₩30,900 | +2.49% | 19.9만 |
|---|
| 2025.11.14 | ₩30,500 | ₩30,800 | ₩29,650 | ₩29,700 | -2.62% | 22.1만 |
|---|
| 2025.11.13 | ₩31,350 | ₩31,750 | ₩30,550 | ₩31,500 | +0.48% | 19.7만 |
|---|
| 2025.11.12 | ₩32,000 | ₩32,100 | ₩30,850 | ₩31,200 | -2.50% | 20.9만 |
|---|
| 2025.11.11 | ₩32,150 | ₩33,350 | ₩31,050 | ₩31,650 | -1.56% | 35.8만 |
|---|
| 2025.11.10 | ₩31,550 | ₩31,750 | ₩30,200 | ₩31,550 | 0.00% | 19.3만 |
|---|
| 2025.11.07 | ₩30,750 | ₩32,250 | ₩30,550 | ₩31,000 | +0.81% | 35.7만 |
|---|
| 2025.11.06 | ₩34,250 | ₩34,300 | ₩31,900 | ₩32,250 | -5.84% | 40.7만 |
|---|
| 2025.11.05 | ₩34,500 | ₩34,750 | ₩32,200 | ₩33,250 | -3.62% | 61.8만 |
|---|
| 2025.11.04 | ₩34,700 | ₩36,200 | ₩33,900 | ₩35,650 | +2.74% | 91.7만 |
|---|
| 2025.11.03 | ₩35,050 | ₩37,250 | ₩34,450 | ₩35,700 | +1.85% | 167.7만 |
|---|
| 2025.10.31 | ₩32,650 | ₩34,900 | ₩31,700 | ₩33,800 | +3.52% | 194.2만 |
|---|
| 2025.10.30 | ₩31,300 | ₩31,300 | ₩30,100 | ₩31,100 | -0.64% | 26만 |
|---|
| 2025.10.29 | ₩31,950 | ₩32,350 | ₩31,150 | ₩31,500 | -1.41% | 31만 |
|---|
| 2025.10.28 | ₩31,950 | ₩32,200 | ₩31,300 | ₩31,550 | -1.25% | 27.3만 |
|---|
| 2025.10.27 | ₩31,550 | ₩31,650 | ₩30,800 | ₩31,400 | -0.48% | 33.8만 |
|---|
| 2025.10.24 | ₩31,900 | ₩32,300 | ₩31,350 | ₩31,400 | -1.57% | 40.2만 |
|---|
| 2025.10.23 | ₩31,550 | ₩32,400 | ₩31,400 | ₩31,700 | +0.48% | 31.1만 |
|---|
| 2025.10.22 | ₩33,400 | ₩33,400 | ₩31,750 | ₩32,350 | -3.14% | 37.8만 |
|---|
| 2025.10.21 | ₩33,950 | ₩34,000 | ₩32,350 | ₩33,200 | -2.21% | 71.4만 |
|---|
| 2025.10.20 | ₩31,600 | ₩34,425 | ₩31,200 | ₩34,300 | +8.54% | 113.5만 |
|---|
| 2025.10.17 | ₩31,400 | ₩32,450 | ₩30,850 | ₩30,850 | -1.75% | 73.1만 |
|---|
| 2025.10.16 | ₩34,250 | ₩34,300 | ₩31,650 | ₩32,550 | -4.96% | 106.6만 |
|---|
| 2025.10.15 | ₩30,450 | ₩32,450 | ₩30,000 | ₩31,950 | +4.93% | 118.2만 |
|---|
| 2025.10.14 | ₩30,700 | ₩33,000 | ₩29,000 | ₩29,450 | -4.07% | 140.1만 |
|---|
| 2025.10.13 | ₩30,750 | ₩31,000 | ₩29,950 | ₩30,650 | -0.33% | 76.7만 |
|---|
| 2025.10.10 | ₩27,150 | ₩31,100 | ₩26,850 | ₩30,500 | +12.34% | 132.6만 |
|---|