시장 데이터를 불러오는 중
전체 종목
SNT모티브 과거 주가
064960.KS · KOSPI
주요 제품·사업: 자동차부품(서스펜션모듈,전장품,속옵서버,에어백,트로틀바디,너클),방산품(총포) 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
064960.KS · KOSPI
주요 제품·사업: 자동차부품(서스펜션모듈,전장품,속옵서버,에어백,트로틀바디,너클),방산품(총포) 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩26,100 | ₩26,500 | ₩25,400 | ₩25,450 | -2.49% | 4.4만 |
| 2026.10.08 | ₩26,700 | ₩26,700 | ₩26,100 | ₩26,350 | -1.31% | 4.3만 |
| 2026.10.07 | ₩26,800 | ₩26,850 | ₩26,550 | ₩26,650 | -0.56% | 3.1만 |
| 2026.10.06 | ₩27,200 | ₩27,400 | ₩26,550 | ₩26,800 | -1.47% | 6.2만 |
| 2026.10.02 | ₩26,900 | ₩27,150 | ₩26,650 | ₩26,950 | +0.19% | 3.9만 |
| 2026.10.01 | ₩26,450 | ₩26,850 | ₩26,350 | ₩26,650 | +0.76% | 4.7만 |
| 2026.09.30 | ₩27,000 | ₩27,050 | ₩26,200 | ₩26,400 | -2.22% | 5.8만 |
| 2026.09.29 | ₩26,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,150 |
| ₩26,850 |
| -0.37% |
| 8.2만 |
| 2026.09.28 | ₩25,650 | ₩28,450 | ₩25,600 | ₩27,400 | +6.82% | 26.4만 |
|---|
| 2026.09.23 | ₩25,550 | ₩25,700 | ₩25,350 | ₩25,500 | -0.20% | 2.3만 |
|---|
| 2026.09.22 | ₩25,700 | ₩25,850 | ₩25,150 | ₩25,450 | -0.97% | 7.3만 |
|---|
| 2026.09.21 | ₩26,000 | ₩26,000 | ₩25,500 | ₩25,550 | -1.73% | 4.7만 |
|---|
| 2026.09.18 | ₩26,400 | ₩26,500 | ₩25,800 | ₩25,800 | -2.27% | 3.7만 |
|---|
| 2026.09.17 | ₩26,150 | ₩26,400 | ₩25,850 | ₩26,200 | +0.19% | 2.7만 |
|---|
| 2026.09.16 | ₩26,350 | ₩26,350 | ₩25,800 | ₩26,100 | -0.95% | 3.6만 |
|---|
| 2026.09.15 | ₩26,600 | ₩26,750 | ₩26,050 | ₩26,100 | -1.88% | 2.9만 |
|---|
| 2026.09.14 | ₩26,450 | ₩26,700 | ₩26,350 | ₩26,450 | 0.00% | 2.6만 |
|---|
| 2026.09.11 | ₩26,200 | ₩27,050 | ₩26,200 | ₩26,850 | +2.48% | 3.6만 |
|---|
| 2026.09.10 | ₩26,100 | ₩26,850 | ₩25,850 | ₩26,850 | +2.87% | 7.7만 |
|---|
| 2026.09.09 | ₩26,150 | ₩26,350 | ₩25,900 | ₩26,150 | 0.00% | 6.2만 |
|---|
| 2026.09.08 | ₩26,900 | ₩26,950 | ₩26,050 | ₩26,050 | -3.16% | 4.1만 |
|---|
| 2026.09.07 | ₩26,450 | ₩27,100 | ₩26,200 | ₩26,800 | +1.32% | 3.6만 |
|---|
| 2026.09.04 | ₩27,100 | ₩27,100 | ₩26,250 | ₩26,250 | -3.14% | 4.2만 |
|---|
| 2026.09.03 | ₩25,900 | ₩27,200 | ₩25,900 | ₩26,800 | +3.47% | 9.4만 |
|---|
| 2026.09.02 | ₩26,350 | ₩26,350 | ₩25,650 | ₩25,700 | -2.47% | 6.1만 |
|---|
| 2026.09.01 | ₩26,550 | ₩28,650 | ₩26,300 | ₩26,600 | +0.19% | 6.7만 |
|---|
| 2026.08.31 | ₩25,800 | ₩26,350 | ₩25,400 | ₩26,050 | +0.97% | 40.2만 |
|---|
| 2026.08.28 | ₩25,700 | ₩25,950 | ₩25,150 | ₩25,850 | +0.58% | 6.8만 |
|---|
| 2026.08.27 | ₩26,600 | ₩26,600 | ₩25,550 | ₩25,700 | -3.38% | 6.9만 |
|---|
| 2026.08.26 | ₩26,450 | ₩26,950 | ₩26,100 | ₩26,300 | -0.57% | 4.2만 |
|---|
| 2026.08.25 | ₩26,450 | ₩26,850 | ₩25,950 | ₩26,500 | +0.19% | 6.7만 |
|---|
| 2026.08.24 | ₩26,450 | ₩26,700 | ₩26,000 | ₩26,450 | 0.00% | 5.7만 |
|---|
| 2026.08.21 | ₩26,750 | ₩26,750 | ₩26,100 | ₩26,100 | -2.43% | 4.9만 |
|---|
| 2026.08.20 | ₩27,100 | ₩27,400 | ₩26,750 | ₩27,000 | -0.37% | 7.6만 |
|---|
| 2026.08.19 | ₩27,700 | ₩27,800 | ₩26,950 | ₩27,000 | -2.53% | 7만 |
|---|
| 2026.08.18 | ₩28,550 | ₩28,650 | ₩27,750 | ₩28,050 | -1.75% | 13만 |
|---|
| 2026.08.14 | ₩27,550 | ₩29,000 | ₩27,550 | ₩28,450 | +3.27% | 8.6만 |
|---|
| 2026.08.13 | ₩28,050 | ₩28,200 | ₩27,300 | ₩27,600 | -1.60% | 6.6만 |
|---|
| 2026.08.12 | ₩27,950 | ₩28,200 | ₩27,550 | ₩27,750 | -0.72% | 6.4만 |
|---|
| 2026.08.11 | ₩27,600 | ₩28,450 | ₩27,600 | ₩27,900 | +1.09% | 4.3만 |
|---|
| 2026.08.10 | ₩27,350 | ₩28,000 | ₩26,850 | ₩27,900 | +2.01% | 4.7만 |
|---|
| 2026.08.07 | ₩27,300 | ₩27,750 | ₩26,750 | ₩27,350 | +0.18% | 5.3만 |
|---|
| 2026.08.06 | ₩27,300 | ₩27,750 | ₩26,900 | ₩27,250 | -0.18% | 4.1만 |
|---|
| 2026.08.05 | ₩27,450 | ₩27,850 | ₩27,050 | ₩27,200 | -0.91% | 7.2만 |
|---|
| 2026.08.04 | ₩26,500 | ₩27,500 | ₩26,450 | ₩27,300 | +3.02% | 4.1만 |
|---|
| 2026.08.03 | ₩26,650 | ₩27,300 | ₩26,300 | ₩26,650 | 0.00% | 5.4만 |
|---|
| 2026.07.31 | ₩25,850 | ₩26,750 | ₩25,300 | ₩26,500 | +2.51% | 8.2만 |
|---|
| 2026.07.30 | ₩24,100 | ₩25,950 | ₩24,100 | ₩25,350 | +5.19% | 10만 |
|---|
| 2026.07.29 | ₩25,550 | ₩26,100 | ₩24,150 | ₩24,650 | -3.52% | 14.4만 |
|---|
| 2026.07.28 | ₩26,700 | ₩27,050 | ₩25,350 | ₩25,500 | -4.49% | 8.5만 |
|---|
| 2026.07.27 | ₩27,050 | ₩27,550 | ₩26,600 | ₩27,000 | -0.18% | 7.8만 |
|---|
| 2026.07.24 | ₩26,850 | ₩27,200 | ₩26,350 | ₩26,350 | -1.86% | 6.4만 |
|---|
| 2026.07.23 | ₩26,050 | ₩27,400 | ₩25,900 | ₩27,300 | +4.80% | 5.7만 |
|---|
| 2026.07.22 | ₩25,950 | ₩26,850 | ₩25,550 | ₩25,800 | -0.58% | 4.6만 |
|---|
| 2026.07.21 | ₩24,700 | ₩25,600 | ₩24,550 | ₩25,450 | +3.04% | 4.7만 |
|---|
| 2026.07.20 | ₩25,350 | ₩25,700 | ₩24,750 | ₩24,800 | -2.17% | 4.7만 |
|---|
| 2026.07.16 | ₩26,200 | ₩26,400 | ₩25,400 | ₩25,750 | -1.72% | 10.5만 |
|---|
| 2026.07.15 | ₩26,300 | ₩26,550 | ₩25,900 | ₩26,400 | +0.38% | 5.2만 |
|---|
| 2026.07.14 | ₩25,700 | ₩26,300 | ₩25,400 | ₩25,900 | +0.78% | 5.8만 |
|---|
| 2026.07.13 | ₩26,650 | ₩27,100 | ₩25,900 | ₩26,100 | -2.06% | 5.7만 |
|---|
| 2026.07.10 | ₩25,350 | ₩27,000 | ₩25,350 | ₩26,400 | +4.14% | 6.4만 |
|---|
| 2026.07.09 | ₩26,100 | ₩26,950 | ₩25,050 | ₩25,300 | -3.07% | 6.2만 |
|---|
| 2026.07.08 | ₩25,950 | ₩27,300 | ₩25,950 | ₩26,150 | +0.77% | 5.7만 |
|---|
| 2026.07.07 | ₩26,350 | ₩27,000 | ₩25,600 | ₩26,200 | -0.57% | 6.1만 |
|---|
| 2026.07.06 | ₩26,550 | ₩27,400 | ₩26,400 | ₩27,050 | +1.88% | 6.6만 |
|---|
| 2026.07.03 | ₩26,700 | ₩26,750 | ₩25,650 | ₩26,500 | -0.75% | 4.4만 |
|---|
| 2026.07.02 | ₩26,500 | ₩27,050 | ₩26,100 | ₩26,250 | -0.94% | 4.7만 |
|---|
| 2026.07.01 | ₩26,100 | ₩27,050 | ₩26,100 | ₩26,950 | +3.26% | 4.7만 |
|---|
| 2026.06.30 | ₩26,900 | ₩26,900 | ₩25,850 | ₩25,900 | -3.72% | 4.9만 |
|---|
| 2026.06.29 | ₩25,550 | ₩27,000 | ₩25,250 | ₩26,850 | +5.09% | 4만 |
|---|
| 2026.06.26 | ₩26,800 | ₩26,800 | ₩25,200 | ₩25,950 | -3.17% | 7.3만 |
|---|
| 2026.06.25 | ₩26,850 | ₩27,500 | ₩26,700 | ₩27,150 | +1.12% | 7.5만 |
|---|
| 2026.06.24 | ₩26,300 | ₩27,000 | ₩26,200 | ₩26,850 | +2.09% | 7.1만 |
|---|
| 2026.06.23 | ₩28,300 | ₩28,400 | ₩26,450 | ₩26,450 | -6.54% | 6.7만 |
|---|
| 2026.06.22 | ₩28,100 | ₩28,800 | ₩27,700 | ₩28,150 | +0.18% | 5.4만 |
|---|
| 2026.06.19 | ₩30,050 | ₩30,400 | ₩28,150 | ₩28,800 | -4.16% | 7.3만 |
|---|
| 2026.06.18 | ₩31,100 | ₩31,100 | ₩29,800 | ₩29,850 | -4.02% | 4만 |
|---|
| 2026.06.17 | ₩30,850 | ₩31,800 | ₩30,550 | ₩30,850 | 0.00% | 3.1만 |
|---|
| 2026.06.16 | ₩31,700 | ₩31,850 | ₩30,500 | ₩30,700 | -3.15% | 5.6만 |
|---|
| 2026.06.15 | ₩31,350 | ₩31,950 | ₩30,750 | ₩31,100 | -0.80% | 6.9만 |
|---|
| 2026.06.12 | ₩29,900 | ₩30,850 | ₩29,500 | ₩29,900 | 0.00% | 8.6만 |
|---|
| 2026.06.11 | ₩27,700 | ₩30,000 | ₩27,300 | ₩28,900 | +4.33% | 14.3만 |
|---|
| 2026.06.10 | ₩27,550 | ₩28,700 | ₩27,250 | ₩27,800 | +0.91% | 10 |
|---|
| 2026.06.09 | ₩27,200 | ₩28,750 | ₩27,200 | ₩28,100 | +3.31% | 5.6만 |
|---|
| 2026.06.08 | ₩27,200 | ₩27,900 | ₩26,650 | ₩26,950 | -0.92% | 10.9만 |
|---|
| 2026.06.05 | ₩28,800 | ₩28,900 | ₩27,800 | ₩28,650 | -0.52% | 7.4만 |
|---|
| 2026.06.04 | ₩29,250 | ₩29,250 | ₩28,550 | ₩28,750 | -1.71% | 5.7만 |
|---|
| 2026.06.02 | ₩29,300 | ₩29,600 | ₩28,350 | ₩29,300 | 0.00% | 7.4만 |
|---|
| 2026.06.01 | ₩29,700 | ₩30,500 | ₩29,500 | ₩29,500 | -0.67% | 7.6만 |
|---|
| 2026.05.29 | ₩31,100 | ₩31,100 | ₩29,850 | ₩29,900 | -3.86% | 8.4만 |
|---|
| 2026.05.28 | ₩31,750 | ₩31,950 | ₩29,550 | ₩30,800 | -2.99% | 11.2만 |
|---|
| 2026.05.27 | ₩32,600 | ₩32,700 | ₩31,150 | ₩31,750 | -2.61% | 11.1만 |
|---|
| 2026.05.26 | ₩33,400 | ₩33,650 | ₩32,400 | ₩32,450 | -2.84% | 7.6만 |
|---|
| 2026.05.22 | ₩32,900 | ₩33,650 | ₩32,250 | ₩33,400 | +1.52% | 11.3만 |
|---|
| 2026.05.21 | ₩30,500 | ₩33,400 | ₩30,300 | ₩33,100 | +8.52% | 18.9만 |
|---|
| 2026.05.20 | ₩30,250 | ₩30,900 | ₩29,550 | ₩29,750 | -1.65% | 7.3만 |
|---|
| 2026.05.19 | ₩31,750 | ₩31,800 | ₩30,400 | ₩30,450 | -4.09% | 11.2만 |
|---|
| 2026.05.18 | ₩33,000 | ₩33,000 | ₩31,600 | ₩31,800 | -3.64% | 10.1만 |
|---|
| 2026.05.15 | ₩33,150 | ₩34,300 | ₩32,500 | ₩33,150 | 0.00% | 22.4만 |
|---|
| 2026.05.14 | ₩33,550 | ₩33,650 | ₩32,100 | ₩32,850 | -2.09% | 12.8만 |
|---|
| 2026.05.13 | ₩32,800 | ₩33,700 | ₩32,350 | ₩33,150 | +1.07% | 5.4만 |
|---|
| 2026.05.12 | ₩33,850 | ₩33,950 | ₩32,150 | ₩32,700 | -3.40% | 12.5만 |
|---|
| 2026.05.11 | ₩34,300 | ₩34,800 | ₩33,100 | ₩33,200 | -3.21% | 10.5만 |
|---|
| 2026.05.08 | ₩33,850 | ₩35,200 | ₩33,550 | ₩34,150 | +0.89% | 12.8만 |
|---|
| 2026.05.07 | ₩34,500 | ₩34,500 | ₩33,400 | ₩33,400 | -3.19% | 7.6만 |
|---|
| 2026.05.06 | ₩35,550 | ₩35,550 | ₩34,000 | ₩34,100 | -4.08% | 8.2만 |
|---|
| 2026.05.04 | ₩35,500 | ₩35,650 | ₩34,350 | ₩34,500 | -2.82% | 11만 |
|---|
| 2026.04.30 | ₩37,300 | ₩37,300 | ₩35,000 | ₩35,000 | -6.17% | 11.9만 |
|---|
| 2026.04.29 | ₩36,500 | ₩37,650 | ₩35,950 | ₩37,250 | +2.05% | 10.3만 |
|---|
| 2026.04.28 | ₩36,750 | ₩36,850 | ₩35,600 | ₩36,300 | -1.22% | 9.7만 |
|---|
| 2026.04.27 | ₩35,950 | ₩36,600 | ₩35,700 | ₩36,150 | +0.56% | 8.5만 |
|---|
| 2026.04.24 | ₩35,800 | ₩36,050 | ₩34,800 | ₩35,550 | -0.70% | 8.7만 |
|---|
| 2026.04.23 | ₩35,600 | ₩36,400 | ₩34,900 | ₩35,500 | -0.28% | 12만 |
|---|
| 2026.04.22 | ₩34,600 | ₩34,950 | ₩34,050 | ₩34,850 | +0.72% | 6.3만 |
|---|
| 2026.04.21 | ₩33,900 | ₩35,100 | ₩33,800 | ₩34,850 | +2.80% | 9.8만 |
|---|
| 2026.04.20 | ₩34,050 | ₩34,050 | ₩33,450 | ₩33,500 | -1.62% | 6만 |
|---|
| 2026.04.17 | ₩33,950 | ₩34,050 | ₩33,700 | ₩34,000 | +0.15% | 3.2만 |
|---|
| 2026.04.16 | ₩34,400 | ₩34,450 | ₩33,650 | ₩33,850 | -1.60% | 10.3만 |
|---|
| 2026.04.15 | ₩34,750 | ₩35,100 | ₩33,800 | ₩33,950 | -2.30% | 7.6만 |
|---|
| 2026.04.14 | ₩34,600 | ₩34,950 | ₩34,300 | ₩34,550 | -0.14% | 3.5만 |
|---|
| 2026.04.13 | ₩33,700 | ₩34,350 | ₩33,400 | ₩34,150 | +1.34% | 4.6만 |
|---|
| 2026.04.10 | ₩34,300 | ₩34,700 | ₩34,050 | ₩34,500 | +0.58% | 4.2만 |
|---|
| 2026.04.09 | ₩34,200 | ₩34,800 | ₩33,900 | ₩33,950 | -0.73% | 3.2만 |
|---|
| 2026.04.08 | ₩33,750 | ₩34,450 | ₩33,700 | ₩34,300 | +1.63% | 4.2만 |
|---|
| 2026.04.07 | ₩33,550 | ₩33,550 | ₩32,850 | ₩33,150 | -1.19% | 2.8만 |
|---|
| 2026.04.06 | ₩33,100 | ₩33,500 | ₩32,750 | ₩33,400 | +0.91% | 4.9만 |
|---|
| 2026.04.03 | ₩33,550 | ₩34,000 | ₩33,000 | ₩33,450 | -0.30% | 4.5만 |
|---|
| 2026.04.02 | ₩34,100 | ₩34,450 | ₩32,700 | ₩32,900 | -3.52% | 5.6만 |
|---|
| 2026.04.01 | ₩32,850 | ₩33,700 | ₩32,250 | ₩33,350 | +1.52% | 3.3만 |
|---|
| 2026.03.31 | ₩32,750 | ₩33,000 | ₩31,650 | ₩32,000 | -2.29% | 4.6만 |
|---|
| 2026.03.30 | ₩33,000 | ₩33,350 | ₩32,450 | ₩33,000 | 0.00% | 2.7만 |
|---|
| 2026.03.27 | ₩33,650 | ₩34,050 | ₩32,700 | ₩33,800 | +0.45% | 4.8만 |
|---|
| 2026.03.26 | ₩34,750 | ₩34,750 | ₩33,750 | ₩34,450 | -0.86% | 5.2만 |
|---|
| 2026.03.25 | ₩34,500 | ₩35,000 | ₩33,650 | ₩34,750 | +0.72% | 10.6만 |
|---|
| 2026.03.24 | ₩32,700 | ₩35,700 | ₩32,600 | ₩33,650 | +2.91% | 17만 |
|---|
| 2026.03.23 | ₩32,200 | ₩32,200 | ₩31,300 | ₩31,300 | -2.80% | 5.5만 |
|---|
| 2026.03.20 | ₩32,350 | ₩32,950 | ₩32,100 | ₩32,600 | +0.77% | 4.3만 |
|---|
| 2026.03.19 | ₩32,950 | ₩32,950 | ₩32,100 | ₩32,250 | -2.12% | 5.8만 |
|---|
| 2026.03.18 | ₩33,450 | ₩33,600 | ₩32,900 | ₩33,150 | -0.90% | 7만 |
|---|
| 2026.03.17 | ₩33,400 | ₩33,650 | ₩33,050 | ₩33,100 | -0.90% | 3.5만 |
|---|
| 2026.03.16 | ₩33,100 | ₩33,600 | ₩32,450 | ₩32,700 | -1.21% | 5.8만 |
|---|
| 2026.03.13 | ₩32,550 | ₩33,900 | ₩32,300 | ₩33,450 | +2.76% | 5.9만 |
|---|
| 2026.03.12 | ₩33,500 | ₩34,150 | ₩32,800 | ₩33,300 | -0.60% | 8.7만 |
|---|
| 2026.03.11 | ₩33,550 | ₩34,250 | ₩33,150 | ₩33,400 | -0.45% | 7.5만 |
|---|
| 2026.03.10 | ₩33,650 | ₩33,650 | ₩32,800 | ₩33,250 | -1.19% | 4.8만 |
|---|
| 2026.03.09 | ₩32,200 | ₩32,600 | ₩31,200 | ₩32,350 | +0.47% | 10.2만 |
|---|
| 2026.03.06 | ₩32,800 | ₩33,800 | ₩32,700 | ₩33,750 | +2.90% | 5만 |
|---|
| 2026.03.05 | ₩32,500 | ₩33,500 | ₩32,500 | ₩33,200 | +2.15% | 7.4만 |
|---|
| 2026.03.04 | ₩34,550 | ₩34,700 | ₩30,300 | ₩31,200 | -9.70% | 24.1만 |
|---|
| 2026.03.03 | ₩36,650 | ₩37,200 | ₩35,750 | ₩35,800 | -2.32% | 21.2만 |
|---|
| 2026.02.27 | ₩36,850 | ₩37,750 | ₩36,050 | ₩37,250 | +1.09% | 15.6만 |
|---|
| 2026.02.26 | ₩37,350 | ₩37,650 | ₩36,650 | ₩37,050 | -0.80% | 12.5만 |
|---|
| 2026.02.25 | ₩36,650 | ₩37,800 | ₩36,450 | ₩36,950 | +0.82% | 19.6만 |
|---|
| 2026.02.24 | ₩36,450 | ₩36,450 | ₩35,800 | ₩36,050 | -1.10% | 7.4만 |
|---|
| 2026.02.23 | ₩37,350 | ₩37,700 | ₩36,400 | ₩36,700 | -1.74% | 16.7만 |
|---|
| 2026.02.20 | ₩36,800 | ₩36,850 | ₩35,850 | ₩36,150 | -1.77% | 11.8만 |
|---|
| 2026.02.19 | ₩35,550 | ₩35,800 | ₩35,150 | ₩35,500 | -0.14% | 6.3만 |
|---|
| 2026.02.13 | ₩34,500 | ₩35,350 | ₩34,100 | ₩34,950 | +1.30% | 8.4만 |
|---|
| 2026.02.12 | ₩35,150 | ₩35,150 | ₩34,300 | ₩34,750 | -1.14% | 7.8만 |
|---|
| 2026.02.11 | ₩35,000 | ₩35,000 | ₩34,200 | ₩34,950 | -0.14% | 6.1만 |
|---|
| 2026.02.10 | ₩34,450 | ₩35,000 | ₩34,300 | ₩34,800 | +1.02% | 9.1만 |
|---|
| 2026.02.09 | ₩33,900 | ₩34,350 | ₩33,450 | ₩33,950 | +0.15% | 5.3만 |
|---|
| 2026.02.06 | ₩33,100 | ₩33,300 | ₩32,050 | ₩33,200 | +0.30% | 11.2만 |
|---|
| 2026.02.05 | ₩35,100 | ₩35,300 | ₩33,950 | ₩34,050 | -2.99% | 12.4만 |
|---|
| 2026.02.04 | ₩35,200 | ₩35,700 | ₩34,800 | ₩35,450 | +0.71% | 9.3만 |
|---|
| 2026.02.03 | ₩35,300 | ₩35,300 | ₩34,200 | ₩35,100 | -0.57% | 9.1만 |
|---|
| 2026.02.02 | ₩34,900 | ₩35,550 | ₩34,050 | ₩34,500 | -1.15% | 9.8만 |
|---|
| 2026.01.30 | ₩36,750 | ₩36,750 | ₩35,000 | ₩35,050 | -4.63% | 18.7만 |
|---|
| 2026.01.29 | ₩36,750 | ₩36,850 | ₩35,700 | ₩36,450 | -0.82% | 15.9만 |
|---|
| 2026.01.28 | ₩36,900 | ₩36,950 | ₩36,150 | ₩36,650 | -0.68% | 8.9만 |
|---|
| 2026.01.27 | ₩36,050 | ₩36,150 | ₩35,400 | ₩35,950 | -0.28% | 16.1만 |
|---|
| 2026.01.26 | ₩37,550 | ₩37,600 | ₩36,400 | ₩36,550 | -2.66% | 20.3만 |
|---|
| 2026.01.23 | ₩39,500 | ₩39,800 | ₩37,450 | ₩38,000 | -3.80% | 23.4만 |
|---|
| 2026.01.22 | ₩40,400 | ₩40,450 | ₩36,850 | ₩38,000 | -5.94% | 33.6만 |
|---|
| 2026.01.21 | ₩37,750 | ₩40,450 | ₩37,100 | ₩39,450 | +4.50% | 32.4만 |
|---|
| 2026.01.20 | ₩39,200 | ₩39,300 | ₩37,000 | ₩37,800 | -3.57% | 19만 |
|---|
| 2026.01.19 | ₩36,150 | ₩39,000 | ₩35,900 | ₩37,950 | +4.98% | 26.4만 |
|---|
| 2026.01.16 | ₩37,200 | ₩37,900 | ₩36,100 | ₩36,200 | -2.69% | 14.5만 |
|---|
| 2026.01.15 | ₩36,500 | ₩37,900 | ₩35,900 | ₩37,650 | +3.15% | 15.1만 |
|---|
| 2026.01.14 | ₩37,950 | ₩38,650 | ₩36,500 | ₩36,900 | -2.77% | 30.4만 |
|---|
| 2026.01.13 | ₩34,850 | ₩35,600 | ₩34,350 | ₩35,450 | +1.72% | 10.2만 |
|---|
| 2026.01.12 | ₩36,000 | ₩36,150 | ₩34,050 | ₩34,450 | -4.31% | 9.8만 |
|---|
| 2026.01.09 | ₩32,350 | ₩35,100 | ₩32,000 | ₩35,000 | +8.19% | 9.8만 |
|---|
| 2026.01.08 | ₩32,800 | ₩32,900 | ₩31,900 | ₩32,000 | -2.44% | 11.9만 |
|---|
| 2026.01.07 | ₩33,600 | ₩34,600 | ₩32,800 | ₩33,050 | -1.64% | 8.3만 |
|---|
| 2026.01.06 | ₩34,000 | ₩35,000 | ₩33,100 | ₩33,550 | -1.32% | 9.3만 |
|---|
| 2026.01.05 | ₩34,050 | ₩34,300 | ₩33,450 | ₩33,450 | -1.76% | 6.9만 |
|---|
| 2026.01.02 | ₩34,650 | ₩34,850 | ₩33,800 | ₩34,200 | -1.30% | 6만 |
|---|
| 2025.12.30 | ₩34,300 | ₩34,700 | ₩33,750 | ₩34,500 | +0.58% | 5.3만 |
|---|
| 2025.12.29 | ₩34,700 | ₩34,700 | ₩33,550 | ₩34,250 | -1.30% | 4.9만 |
|---|
| 2025.12.26 | ₩35,650 | ₩35,650 | ₩34,100 | ₩34,450 | -3.37% | 6.8만 |
|---|
| 2025.12.24 | ₩34,850 | ₩35,500 | ₩34,450 | ₩34,550 | -0.86% | 5.7만 |
|---|
| 2025.12.23 | ₩34,950 | ₩35,750 | ₩34,500 | ₩34,800 | -0.43% | 4.4만 |
|---|
| 2025.12.22 | ₩35,500 | ₩35,500 | ₩34,550 | ₩34,800 | -1.97% | 6.9만 |
|---|
| 2025.12.19 | ₩35,200 | ₩35,200 | ₩33,700 | ₩35,000 | -0.57% | 7.1만 |
|---|
| 2025.12.18 | ₩33,500 | ₩34,400 | ₩33,250 | ₩34,200 | +2.09% | 4.9만 |
|---|
| 2025.12.17 | ₩34,100 | ₩35,000 | ₩33,750 | ₩34,100 | 0.00% | 4.5만 |
|---|
| 2025.12.16 | ₩34,950 | ₩34,950 | ₩33,500 | ₩33,750 | -3.43% | 9.5만 |
|---|
| 2025.12.15 | ₩34,350 | ₩35,100 | ₩34,200 | ₩34,700 | +1.02% | 4.6만 |
|---|
| 2025.12.12 | ₩34,200 | ₩35,300 | ₩34,100 | ₩35,300 | +3.22% | 6.5만 |
|---|
| 2025.12.11 | ₩35,200 | ₩35,525 | ₩33,950 | ₩34,200 | -2.84% | 14.1만 |
|---|
| 2025.12.10 | ₩35,500 | ₩35,800 | ₩34,550 | ₩35,000 | -1.41% | 6.9만 |
|---|
| 2025.12.09 | ₩36,900 | ₩37,650 | ₩35,200 | ₩35,500 | -3.79% | 23.6만 |
|---|
| 2025.12.08 | ₩40,300 | ₩40,800 | ₩36,950 | ₩37,450 | -7.07% | 26.7만 |
|---|
| 2025.12.05 | ₩36,400 | ₩37,250 | ₩35,250 | ₩36,900 | +1.37% | 25.1만 |
|---|
| 2025.12.04 | ₩35,450 | ₩36,850 | ₩35,000 | ₩35,600 | +0.42% | 23.6만 |
|---|
| 2025.12.03 | ₩32,850 | ₩36,050 | ₩32,300 | ₩35,950 | +9.44% | 27.8만 |
|---|
| 2025.12.02 | ₩30,700 | ₩32,450 | ₩30,550 | ₩32,300 | +5.21% | 10만 |
|---|
| 2025.12.01 | ₩30,950 | ₩31,200 | ₩30,000 | ₩30,600 | -1.13% | 7.7만 |
|---|
| 2025.11.28 | ₩30,400 | ₩31,850 | ₩30,400 | ₩31,100 | +2.30% | 5.1만 |
|---|
| 2025.11.27 | ₩30,800 | ₩30,950 | ₩30,250 | ₩30,300 | -1.62% | 2.7만 |
|---|
| 2025.11.26 | ₩30,050 | ₩30,750 | ₩29,900 | ₩30,750 | +2.33% | 2.6만 |
|---|
| 2025.11.25 | ₩29,700 | ₩30,500 | ₩29,550 | ₩29,800 | +0.34% | 7.2만 |
|---|
| 2025.11.24 | ₩30,100 | ₩30,100 | ₩29,300 | ₩29,800 | -1.00% | 3.1만 |
|---|
| 2025.11.21 | ₩29,800 | ₩30,200 | ₩29,450 | ₩29,650 | -0.50% | 3.9만 |
|---|
| 2025.11.20 | ₩30,250 | ₩30,650 | ₩30,200 | ₩30,650 | +1.32% | 2.5만 |
|---|
| 2025.11.19 | ₩30,100 | ₩30,450 | ₩29,550 | ₩30,250 | +0.50% | 5.3만 |
|---|
| 2025.11.18 | ₩30,700 | ₩30,700 | ₩29,900 | ₩30,050 | -2.12% | 5.9만 |
|---|
| 2025.11.17 | ₩31,650 | ₩31,650 | ₩30,500 | ₩30,750 | -2.84% | 5.2만 |
|---|
| 2025.11.14 | ₩31,900 | ₩32,100 | ₩31,250 | ₩31,400 | -1.57% | 4.8만 |
|---|
| 2025.11.13 | ₩32,350 | ₩32,400 | ₩31,900 | ₩31,900 | -1.39% | 3.7만 |
|---|
| 2025.11.12 | ₩32,050 | ₩32,500 | ₩32,000 | ₩32,350 | +0.94% | 3.8만 |
|---|
| 2025.11.11 | ₩33,050 | ₩33,150 | ₩32,050 | ₩32,050 | -3.03% | 4.4만 |
|---|
| 2025.11.10 | ₩32,050 | ₩33,200 | ₩31,850 | ₩33,000 | +2.96% | 4.6만 |
|---|
| 2025.11.07 | ₩32,100 | ₩32,400 | ₩31,200 | ₩31,700 | -1.25% | 6.9만 |
|---|
| 2025.11.06 | ₩32,500 | ₩33,200 | ₩31,850 | ₩32,500 | 0.00% | 9만 |
|---|
| 2025.11.05 | ₩31,650 | ₩32,350 | ₩31,400 | ₩31,900 | +0.79% | 7.5만 |
|---|
| 2025.11.04 | ₩32,800 | ₩32,900 | ₩32,250 | ₩32,300 | -1.52% | 8.8만 |
|---|
| 2025.11.03 | ₩34,900 | ₩34,950 | ₩32,300 | ₩32,500 | -6.88% | 16.2만 |
|---|
| 2025.10.31 | ₩33,850 | ₩34,250 | ₩33,400 | ₩34,250 | +1.18% | 8.7만 |
|---|
| 2025.10.30 | ₩35,400 | ₩35,600 | ₩33,250 | ₩33,700 | -4.80% | 12.7만 |
|---|
| 2025.10.29 | ₩33,400 | ₩34,700 | ₩33,200 | ₩34,600 | +3.59% | 5.3만 |
|---|
| 2025.10.28 | ₩34,150 | ₩34,350 | ₩33,100 | ₩33,650 | -1.46% | 10.1만 |
|---|
| 2025.10.27 | ₩34,400 | ₩34,900 | ₩33,650 | ₩34,150 | -0.73% | 6.4만 |
|---|
| 2025.10.24 | ₩34,250 | ₩34,500 | ₩33,600 | ₩33,900 | -1.02% | 6.7만 |
|---|
| 2025.10.23 | ₩35,350 | ₩35,350 | ₩33,500 | ₩33,750 | -4.53% | 13.5만 |
|---|
| 2025.10.22 | ₩35,650 | ₩35,650 | ₩34,650 | ₩35,500 | -0.42% | 4만 |
|---|
| 2025.10.21 | ₩36,000 | ₩36,250 | ₩34,850 | ₩35,350 | -1.81% | 5.2만 |
|---|
| 2025.10.20 | ₩35,050 | ₩35,650 | ₩34,700 | ₩35,500 | +1.28% | 4.4만 |
|---|
| 2025.10.17 | ₩34,750 | ₩35,250 | ₩34,300 | ₩34,800 | +0.14% | 4.2만 |
|---|
| 2025.10.16 | ₩34,750 | ₩35,900 | ₩34,600 | ₩35,400 | +1.87% | 11.6만 |
|---|
| 2025.10.15 | ₩32,750 | ₩33,850 | ₩32,750 | ₩33,850 | +3.36% | 11.2만 |
|---|
| 2025.10.14 | ₩32,750 | ₩33,150 | ₩32,550 | ₩32,600 | -0.46% | 5.6만 |
|---|
| 2025.10.13 | ₩33,050 | ₩33,350 | ₩32,600 | ₩33,050 | 0.00% | 5.2만 |
|---|