시장 데이터를 불러오는 중
전체 종목
스모트로닉 과거 주가
066590.KQ · KOSDAQ
주요 제품·사업: 엔진, 조향 및 기아변속기 부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
066590.KQ · KOSDAQ
주요 제품·사업: 엔진, 조향 및 기아변속기 부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,275 | ₩2,275 | ₩2,200 | ₩2,230 | -1.98% | 13만 |
| 2026.10.07 | ₩2,285 | ₩2,290 | ₩2,240 | ₩2,275 | -0.44% | 6.4만 |
| 2026.10.06 | ₩2,310 | ₩2,345 | ₩2,235 | ₩2,285 | -1.08% | 13.1만 |
| 2026.10.02 | ₩2,300 | ₩2,335 | ₩2,295 | ₩2,315 | +0.65% | 5.1만 |
| 2026.10.01 | ₩2,295 | ₩2,320 | ₩2,245 | ₩2,320 | +1.09% | 5.3만 |
| 2026.09.30 | ₩2,275 | ₩2,310 | ₩2,250 | ₩2,295 | +0.88% | 4.3만 |
| 2026.09.29 | ₩2,310 | ₩2,310 | ₩2,280 | ₩2,295 | -0.65% | 3.2만 |
| 2026.09.28 | ₩2,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,270 |
| ₩2,310 |
| +0.65% |
| 2.9만 |
| 2026.09.23 | ₩2,300 | ₩2,310 | ₩2,265 | ₩2,305 | +0.22% | 6.1만 |
|---|
| 2026.09.22 | ₩2,305 | ₩2,315 | ₩2,260 | ₩2,285 | -0.87% | 7.1만 |
|---|
| 2026.09.21 | ₩2,405 | ₩2,405 | ₩2,285 | ₩2,285 | -4.99% | 7.7만 |
|---|
| 2026.09.18 | ₩2,395 | ₩2,420 | ₩2,360 | ₩2,390 | -0.21% | 6만 |
|---|
| 2026.09.17 | ₩2,390 | ₩2,405 | ₩2,375 | ₩2,395 | +0.21% | 2.2만 |
|---|
| 2026.09.16 | ₩2,420 | ₩2,460 | ₩2,380 | ₩2,395 | -1.03% | 6.7만 |
|---|
| 2026.09.15 | ₩2,395 | ₩2,470 | ₩2,345 | ₩2,420 | +1.04% | 8.8만 |
|---|
| 2026.09.14 | ₩2,355 | ₩2,405 | ₩2,310 | ₩2,370 | +0.64% | 7.1만 |
|---|
| 2026.09.11 | ₩2,315 | ₩2,395 | ₩2,315 | ₩2,355 | +1.73% | 10.8만 |
|---|
| 2026.09.10 | ₩2,350 | ₩2,400 | ₩2,305 | ₩2,370 | +0.85% | 9만 |
|---|
| 2026.09.09 | ₩2,320 | ₩2,365 | ₩2,300 | ₩2,365 | +1.94% | 7.6만 |
|---|
| 2026.09.08 | ₩2,385 | ₩2,385 | ₩2,300 | ₩2,315 | -2.94% | 17.2만 |
|---|
| 2026.09.07 | ₩2,450 | ₩2,485 | ₩2,365 | ₩2,395 | -2.24% | 12.8만 |
|---|
| 2026.09.04 | ₩2,510 | ₩2,510 | ₩2,415 | ₩2,450 | -2.39% | 6.3만 |
|---|
| 2026.09.03 | ₩2,470 | ₩2,525 | ₩2,410 | ₩2,450 | -0.81% | 7.4만 |
|---|
| 2026.09.02 | ₩2,510 | ₩2,545 | ₩2,465 | ₩2,470 | -1.59% | 5.4만 |
|---|
| 2026.09.01 | ₩2,605 | ₩2,605 | ₩2,495 | ₩2,560 | -1.73% | 8.9만 |
|---|
| 2026.08.31 | ₩2,695 | ₩2,695 | ₩2,580 | ₩2,605 | -3.34% | 6.6만 |
|---|
| 2026.08.28 | ₩2,740 | ₩2,745 | ₩2,660 | ₩2,695 | -1.64% | 6.6만 |
|---|
| 2026.08.27 | ₩2,750 | ₩2,830 | ₩2,685 | ₩2,695 | -2.00% | 13.1만 |
|---|
| 2026.08.26 | ₩2,645 | ₩2,765 | ₩2,620 | ₩2,750 | +3.97% | 12.5만 |
|---|
| 2026.08.25 | ₩2,625 | ₩2,670 | ₩2,505 | ₩2,645 | +0.76% | 10.1만 |
|---|
| 2026.08.24 | ₩2,625 | ₩2,625 | ₩2,575 | ₩2,625 | 0.00% | 8.4만 |
|---|
| 2026.08.21 | ₩2,650 | ₩2,675 | ₩2,580 | ₩2,625 | -0.94% | 12.8만 |
|---|
| 2026.08.20 | ₩2,700 | ₩2,715 | ₩2,610 | ₩2,680 | -0.74% | 16.8만 |
|---|
| 2026.08.19 | ₩2,725 | ₩2,730 | ₩2,630 | ₩2,650 | -2.75% | 9.4만 |
|---|
| 2026.08.18 | ₩2,765 | ₩2,790 | ₩2,705 | ₩2,730 | -1.27% | 13만 |
|---|
| 2026.08.14 | ₩2,710 | ₩2,815 | ₩2,695 | ₩2,765 | +2.03% | 17.5만 |
|---|
| 2026.08.13 | ₩2,755 | ₩2,785 | ₩2,690 | ₩2,705 | -1.81% | 11.6만 |
|---|
| 2026.08.12 | ₩2,720 | ₩2,787 | ₩2,675 | ₩2,755 | +1.29% | 10.5만 |
|---|
| 2026.08.11 | ₩2,680 | ₩2,770 | ₩2,680 | ₩2,715 | +1.31% | 14.6만 |
|---|
| 2026.08.10 | ₩2,640 | ₩2,735 | ₩2,615 | ₩2,720 | +3.03% | 18만 |
|---|
| 2026.08.07 | ₩2,590 | ₩2,715 | ₩2,565 | ₩2,615 | +0.97% | 16.7만 |
|---|
| 2026.08.06 | ₩2,625 | ₩2,700 | ₩2,525 | ₩2,605 | -0.76% | 16.2만 |
|---|
| 2026.08.05 | ₩2,545 | ₩2,720 | ₩2,505 | ₩2,650 | +4.13% | 41.1만 |
|---|
| 2026.08.04 | ₩2,400 | ₩2,770 | ₩2,400 | ₩2,495 | +3.96% | 182.9만 |
|---|
| 2026.08.03 | ₩2,410 | ₩2,510 | ₩2,360 | ₩2,390 | -0.83% | 37.1만 |
|---|
| 2026.07.31 | ₩2,230 | ₩2,430 | ₩2,170 | ₩2,410 | +8.07% | 81.5만 |
|---|
| 2026.07.30 | ₩2,215 | ₩2,385 | ₩2,100 | ₩2,180 | -1.58% | 64.3만 |
|---|
| 2026.07.29 | ₩2,470 | ₩2,520 | ₩2,205 | ₩2,320 | -6.07% | 92.8만 |
|---|
| 2026.07.28 | ₩2,660 | ₩2,770 | ₩2,405 | ₩2,470 | -7.14% | 92.6만 |
|---|
| 2026.07.27 | ₩2,565 | ₩2,950 | ₩2,565 | ₩2,750 | +7.21% | 578.3만 |
|---|
| 2026.07.24 | ₩2,715 | ₩2,715 | ₩2,460 | ₩2,545 | -6.26% | 130.7만 |
|---|
| 2026.07.23 | ₩3,070 | ₩3,115 | ₩2,745 | ₩2,760 | -10.10% | 314.2만 |
|---|
| 2026.07.22 | ₩3,635 | ₩3,705 | ₩2,930 | ₩3,015 | -17.06% | 1422.5만 |
|---|
| 2026.07.21 | ₩2,350 | ₩3,185 | ₩2,325 | ₩3,185 | +35.53% | 1524.8만 |
|---|
| 2026.07.20 | ₩2,475 | ₩3,280 | ₩2,385 | ₩2,450 | -1.01% | 1228.9만 |
|---|
| 2026.07.16 | ₩2,515 | ₩2,602 | ₩2,475 | ₩2,525 | +0.40% | 7.3만 |
|---|
| 2026.07.15 | ₩2,345 | ₩2,565 | ₩2,325 | ₩2,560 | +9.17% | 24.1만 |
|---|
| 2026.07.14 | ₩2,360 | ₩2,360 | ₩2,240 | ₩2,320 | -1.69% | 15.9만 |
|---|
| 2026.07.13 | ₩2,390 | ₩2,465 | ₩2,350 | ₩2,380 | -0.42% | 11.5만 |
|---|
| 2026.07.10 | ₩2,335 | ₩2,395 | ₩2,335 | ₩2,390 | +2.36% | 4.4만 |
|---|
| 2026.07.09 | ₩2,345 | ₩2,400 | ₩2,280 | ₩2,365 | +0.85% | 7.5만 |
|---|
| 2026.07.08 | ₩2,215 | ₩2,385 | ₩2,170 | ₩2,345 | +5.87% | 26.4만 |
|---|
| 2026.07.07 | ₩2,165 | ₩2,350 | ₩2,120 | ₩2,215 | +2.31% | 23.5만 |
|---|
| 2026.07.06 | ₩2,175 | ₩2,285 | ₩2,150 | ₩2,230 | +2.53% | 5.8만 |
|---|
| 2026.07.03 | ₩2,100 | ₩2,180 | ₩2,015 | ₩2,180 | +3.81% | 9.5만 |
|---|
| 2026.07.02 | ₩2,065 | ₩2,160 | ₩1,992 | ₩2,090 | +1.21% | 14.3만 |
|---|
| 2026.07.01 | ₩2,000 | ₩2,125 | ₩1,929 | ₩2,100 | +5.00% | 14.1만 |
|---|
| 2026.06.30 | ₩1,952 | ₩2,035 | ₩1,952 | ₩1,989 | +1.90% | 5.3만 |
|---|
| 2026.06.29 | ₩1,810 | ₩2,035 | ₩1,797 | ₩2,005 | +10.77% | 12.8만 |
|---|
| 2026.06.26 | ₩1,936 | ₩1,936 | ₩1,777 | ₩1,825 | -5.73% | 19.6만 |
|---|
| 2026.06.25 | ₩1,941 | ₩1,970 | ₩1,866 | ₩1,940 | -0.05% | 12.3만 |
|---|
| 2026.06.24 | ₩1,970 | ₩1,970 | ₩1,900 | ₩1,940 | -1.52% | 9.8만 |
|---|
| 2026.06.23 | ₩2,080 | ₩2,080 | ₩1,940 | ₩1,995 | -4.09% | 13.5만 |
|---|
| 2026.06.22 | ₩2,100 | ₩2,120 | ₩2,015 | ₩2,085 | -0.71% | 9.5만 |
|---|
| 2026.06.19 | ₩2,195 | ₩2,195 | ₩2,050 | ₩2,100 | -4.33% | 14.1만 |
|---|
| 2026.06.18 | ₩2,240 | ₩2,250 | ₩2,140 | ₩2,200 | -1.79% | 11.4만 |
|---|
| 2026.06.17 | ₩2,165 | ₩2,265 | ₩2,155 | ₩2,255 | +4.16% | 6.4만 |
|---|
| 2026.06.16 | ₩2,175 | ₩2,210 | ₩2,135 | ₩2,165 | -0.46% | 4.5만 |
|---|
| 2026.06.15 | ₩2,160 | ₩2,200 | ₩2,140 | ₩2,175 | +0.69% | 8.9만 |
|---|
| 2026.06.12 | ₩2,105 | ₩2,210 | ₩2,105 | ₩2,160 | +2.61% | 6.5만 |
|---|
| 2026.06.11 | ₩2,040 | ₩2,130 | ₩1,982 | ₩2,125 | +4.17% | 8.8만 |
|---|
| 2026.06.10 | ₩2,085 | ₩2,090 | ₩1,988 | ₩2,045 | -1.92% | 10.6만 |
|---|
| 2026.06.09 | ₩2,000 | ₩2,115 | ₩2,000 | ₩2,100 | +5.00% | 10.2만 |
|---|
| 2026.06.08 | ₩2,000 | ₩2,050 | ₩1,959 | ₩2,020 | +1.00% | 14.4만 |
|---|
| 2026.06.05 | ₩2,105 | ₩2,145 | ₩2,070 | ₩2,140 | +1.66% | 10.1만 |
|---|
| 2026.06.04 | ₩2,155 | ₩2,215 | ₩2,100 | ₩2,150 | -0.23% | 9.2만 |
|---|
| 2026.06.02 | ₩2,210 | ₩2,210 | ₩2,050 | ₩2,170 | -1.81% | 21.6만 |
|---|
| 2026.06.01 | ₩2,220 | ₩2,275 | ₩2,100 | ₩2,220 | 0.00% | 25.4만 |
|---|
| 2026.05.29 | ₩2,340 | ₩2,365 | ₩2,200 | ₩2,220 | -5.13% | 19.7만 |
|---|
| 2026.05.28 | ₩2,365 | ₩2,365 | ₩2,280 | ₩2,360 | -0.21% | 20.1만 |
|---|
| 2026.05.27 | ₩2,410 | ₩2,450 | ₩2,320 | ₩2,365 | -1.87% | 17.6만 |
|---|
| 2026.05.26 | ₩2,535 | ₩2,560 | ₩2,430 | ₩2,450 | -3.35% | 9.9만 |
|---|
| 2026.05.22 | ₩2,455 | ₩2,530 | ₩2,445 | ₩2,530 | +3.05% | 6.3만 |
|---|
| 2026.05.21 | ₩2,400 | ₩2,480 | ₩2,400 | ₩2,445 | +1.88% | 7.4만 |
|---|
| 2026.05.20 | ₩2,400 | ₩2,420 | ₩2,325 | ₩2,395 | -0.21% | 9.9만 |
|---|
| 2026.05.19 | ₩2,450 | ₩2,530 | ₩2,370 | ₩2,435 | -0.61% | 18.6만 |
|---|
| 2026.05.18 | ₩2,440 | ₩2,480 | ₩2,330 | ₩2,470 | +1.23% | 14.9만 |
|---|
| 2026.05.15 | ₩2,480 | ₩2,590 | ₩2,385 | ₩2,440 | -1.61% | 23.6만 |
|---|
| 2026.05.14 | ₩2,510 | ₩2,510 | ₩2,430 | ₩2,480 | -1.20% | 12.3만 |
|---|
| 2026.05.13 | ₩2,440 | ₩2,535 | ₩2,400 | ₩2,510 | +2.87% | 11.4만 |
|---|
| 2026.05.12 | ₩2,585 | ₩2,585 | ₩2,425 | ₩2,440 | -5.61% | 30.5만 |
|---|
| 2026.05.11 | ₩2,635 | ₩2,635 | ₩2,505 | ₩2,585 | -1.90% | 18.2만 |
|---|
| 2026.05.08 | ₩2,620 | ₩2,645 | ₩2,580 | ₩2,635 | +0.57% | 18.4만 |
|---|
| 2026.05.07 | ₩2,620 | ₩2,650 | ₩2,580 | ₩2,600 | -0.76% | 23.7만 |
|---|
| 2026.05.06 | ₩2,770 | ₩2,770 | ₩2,640 | ₩2,650 | -4.33% | 26.8만 |
|---|
| 2026.05.04 | ₩2,770 | ₩2,800 | ₩2,690 | ₩2,770 | 0.00% | 14.9만 |
|---|
| 2026.04.30 | ₩2,910 | ₩2,920 | ₩2,760 | ₩2,760 | -5.15% | 25.5만 |
|---|
| 2026.04.29 | ₩2,740 | ₩2,920 | ₩2,735 | ₩2,910 | +6.20% | 27.3만 |
|---|
| 2026.04.28 | ₩2,645 | ₩2,770 | ₩2,645 | ₩2,765 | +4.54% | 29.6만 |
|---|
| 2026.04.27 | ₩2,650 | ₩2,680 | ₩2,590 | ₩2,670 | +0.75% | 26만 |
|---|
| 2026.04.24 | ₩2,640 | ₩2,640 | ₩2,550 | ₩2,635 | -0.19% | 25.5만 |
|---|
| 2026.04.23 | ₩2,650 | ₩2,665 | ₩2,580 | ₩2,615 | -1.32% | 13.5만 |
|---|
| 2026.04.22 | ₩2,655 | ₩2,655 | ₩2,600 | ₩2,645 | -0.38% | 9.1만 |
|---|
| 2026.04.21 | ₩2,605 | ₩2,650 | ₩2,605 | ₩2,650 | +1.73% | 9.8만 |
|---|
| 2026.04.20 | ₩2,655 | ₩2,655 | ₩2,600 | ₩2,605 | -1.88% | 12만 |
|---|
| 2026.04.17 | ₩2,620 | ₩2,655 | ₩2,590 | ₩2,655 | +1.34% | 11만 |
|---|
| 2026.04.16 | ₩2,650 | ₩2,675 | ₩2,570 | ₩2,615 | -1.32% | 20.7만 |
|---|
| 2026.04.15 | ₩2,610 | ₩2,645 | ₩2,590 | ₩2,615 | +0.19% | 9.4만 |
|---|
| 2026.04.14 | ₩2,595 | ₩2,640 | ₩2,585 | ₩2,610 | +0.58% | 6.7만 |
|---|
| 2026.04.13 | ₩2,570 | ₩2,590 | ₩2,520 | ₩2,575 | +0.19% | 5.7만 |
|---|
| 2026.04.10 | ₩2,555 | ₩2,575 | ₩2,505 | ₩2,570 | +0.59% | 10.6만 |
|---|
| 2026.04.09 | ₩2,600 | ₩2,600 | ₩2,500 | ₩2,555 | -1.73% | 7.1만 |
|---|
| 2026.04.08 | ₩2,510 | ₩2,620 | ₩2,510 | ₩2,605 | +3.78% | 9.3만 |
|---|
| 2026.04.07 | ₩2,575 | ₩2,605 | ₩2,475 | ₩2,480 | -3.69% | 17.5만 |
|---|
| 2026.04.06 | ₩2,580 | ₩2,620 | ₩2,520 | ₩2,575 | -0.19% | 13.9만 |
|---|
| 2026.04.03 | ₩2,690 | ₩2,690 | ₩2,600 | ₩2,605 | -3.16% | 12.1만 |
|---|
| 2026.04.02 | ₩2,775 | ₩2,820 | ₩2,580 | ₩2,605 | -6.13% | 17.1만 |
|---|
| 2026.04.01 | ₩2,690 | ₩2,790 | ₩2,690 | ₩2,780 | +3.35% | 7.8만 |
|---|
| 2026.03.31 | ₩2,705 | ₩2,755 | ₩2,655 | ₩2,675 | -1.11% | 13만 |
|---|
| 2026.03.30 | ₩2,800 | ₩2,800 | ₩2,690 | ₩2,735 | -2.32% | 9.1만 |
|---|
| 2026.03.27 | ₩2,785 | ₩2,815 | ₩2,710 | ₩2,805 | +0.72% | 13.9만 |
|---|
| 2026.03.26 | ₩2,885 | ₩2,905 | ₩2,805 | ₩2,805 | -2.77% | 8.3만 |
|---|
| 2026.03.25 | ₩2,930 | ₩2,995 | ₩2,870 | ₩2,890 | -1.37% | 19.3만 |
|---|
| 2026.03.24 | ₩2,870 | ₩3,000 | ₩2,870 | ₩2,930 | +2.09% | 16.1만 |
|---|
| 2026.03.23 | ₩2,895 | ₩2,990 | ₩2,775 | ₩2,860 | -1.21% | 21.2만 |
|---|
| 2026.03.20 | ₩2,745 | ₩2,960 | ₩2,740 | ₩2,900 | +5.65% | 24.2만 |
|---|
| 2026.03.19 | ₩2,750 | ₩2,750 | ₩2,685 | ₩2,745 | -0.18% | 11.4만 |
|---|
| 2026.03.18 | ₩2,735 | ₩2,780 | ₩2,710 | ₩2,745 | +0.37% | 8.7만 |
|---|
| 2026.03.17 | ₩2,845 | ₩2,845 | ₩2,725 | ₩2,730 | -4.04% | 13.2만 |
|---|
| 2026.03.16 | ₩2,750 | ₩2,775 | ₩2,680 | ₩2,750 | 0.00% | 10만 |
|---|
| 2026.03.13 | ₩2,800 | ₩2,800 | ₩2,710 | ₩2,750 | -1.79% | 11.2만 |
|---|
| 2026.03.12 | ₩2,780 | ₩2,885 | ₩2,775 | ₩2,800 | +0.72% | 8.8만 |
|---|
| 2026.03.11 | ₩2,755 | ₩2,870 | ₩2,750 | ₩2,815 | +2.18% | 11.9만 |
|---|
| 2026.03.10 | ₩2,715 | ₩2,970 | ₩2,715 | ₩2,755 | +1.47% | 20.6만 |
|---|
| 2026.03.09 | ₩2,670 | ₩2,745 | ₩2,605 | ₩2,690 | +0.75% | 17.1만 |
|---|
| 2026.03.06 | ₩2,700 | ₩2,870 | ₩2,680 | ₩2,830 | +4.81% | 18.7만 |
|---|
| 2026.03.05 | ₩2,685 | ₩2,800 | ₩2,685 | ₩2,770 | +3.17% | 30.1만 |
|---|
| 2026.03.04 | ₩2,840 | ₩2,945 | ₩2,550 | ₩2,550 | -10.21% | 63.9만 |
|---|
| 2026.03.03 | ₩3,060 | ₩3,095 | ₩2,905 | ₩2,960 | -3.27% | 31.9만 |
|---|
| 2026.02.27 | ₩3,095 | ₩3,200 | ₩3,015 | ₩3,115 | +0.65% | 33.3만 |
|---|
| 2026.02.26 | ₩3,250 | ₩3,275 | ₩3,100 | ₩3,120 | -4.00% | 43만 |
|---|
| 2026.02.25 | ₩3,170 | ₩3,450 | ₩3,150 | ₩3,245 | +2.37% | 88.7만 |
|---|
| 2026.02.24 | ₩3,120 | ₩3,185 | ₩3,050 | ₩3,165 | +1.44% | 23.2만 |
|---|
| 2026.02.23 | ₩3,110 | ₩3,195 | ₩3,110 | ₩3,130 | +0.64% | 24.9만 |
|---|
| 2026.02.20 | ₩3,150 | ₩3,175 | ₩3,055 | ₩3,080 | -2.22% | 25.8만 |
|---|
| 2026.02.19 | ₩3,010 | ₩3,205 | ₩3,010 | ₩3,150 | +4.65% | 34.2만 |
|---|
| 2026.02.13 | ₩3,070 | ₩3,080 | ₩3,000 | ₩3,010 | -1.95% | 19만 |
|---|
| 2026.02.12 | ₩3,190 | ₩3,190 | ₩2,925 | ₩3,095 | -2.98% | 34.2만 |
|---|
| 2026.02.11 | ₩3,225 | ₩3,225 | ₩3,115 | ₩3,160 | -2.02% | 16.5만 |
|---|
| 2026.02.10 | ₩3,220 | ₩3,245 | ₩3,140 | ₩3,160 | -1.86% | 23.9만 |
|---|
| 2026.02.09 | ₩3,110 | ₩3,145 | ₩3,070 | ₩3,120 | +0.32% | 26.8만 |
|---|
| 2026.02.06 | ₩3,090 | ₩3,090 | ₩2,915 | ₩3,020 | -2.27% | 32.3만 |
|---|
| 2026.02.05 | ₩3,265 | ₩3,265 | ₩3,070 | ₩3,105 | -4.90% | 61.6만 |
|---|
| 2026.02.04 | ₩3,325 | ₩3,345 | ₩3,205 | ₩3,270 | -1.65% | 37.3만 |
|---|
| 2026.02.03 | ₩3,300 | ₩3,580 | ₩3,177 | ₩3,325 | +0.76% | 204.2만 |
|---|
| 2026.02.02 | ₩3,140 | ₩3,220 | ₩3,040 | ₩3,040 | -3.18% | 46.7만 |
|---|
| 2026.01.30 | ₩3,330 | ₩3,355 | ₩3,155 | ₩3,155 | -5.26% | 65만 |
|---|
| 2026.01.29 | ₩3,300 | ₩3,400 | ₩3,240 | ₩3,305 | +0.15% | 77.9만 |
|---|
| 2026.01.28 | ₩3,355 | ₩3,400 | ₩3,220 | ₩3,265 | -2.68% | 79.7만 |
|---|
| 2026.01.27 | ₩3,350 | ₩3,415 | ₩3,285 | ₩3,310 | -1.19% | 69.6만 |
|---|
| 2026.01.26 | ₩3,570 | ₩3,570 | ₩3,350 | ₩3,400 | -4.76% | 114.1만 |
|---|
| 2026.01.23 | ₩3,740 | ₩3,740 | ₩3,580 | ₩3,595 | -3.88% | 51.6만 |
|---|
| 2026.01.22 | ₩3,950 | ₩3,950 | ₩3,770 | ₩3,780 | -4.30% | 60.2만 |
|---|
| 2026.01.21 | ₩3,800 | ₩3,900 | ₩3,775 | ₩3,900 | +2.63% | 79.7만 |
|---|
| 2026.01.20 | ₩4,000 | ₩4,180 | ₩3,730 | ₩3,880 | -3.00% | 390.9만 |
|---|
| 2026.01.19 | ₩3,530 | ₩4,200 | ₩3,435 | ₩3,760 | +6.52% | 1182.8만 |
|---|
| 2026.01.16 | ₩3,710 | ₩3,765 | ₩3,350 | ₩3,500 | -5.66% | 243.9만 |
|---|
| 2026.01.15 | ₩3,880 | ₩4,135 | ₩3,550 | ₩3,670 | -5.41% | 717.9만 |
|---|
| 2026.01.14 | ₩3,670 | ₩3,675 | ₩3,310 | ₩3,675 | +0.14% | 1053만 |
|---|
| 2026.01.13 | ₩2,810 | ₩3,145 | ₩2,765 | ₩2,830 | +0.71% | 390.3만 |
|---|
| 2026.01.12 | ₩2,930 | ₩2,960 | ₩2,785 | ₩2,805 | -4.27% | 109.7만 |
|---|
| 2026.01.09 | ₩2,500 | ₩3,245 | ₩2,475 | ₩2,905 | +16.20% | 653.8만 |
|---|
| 2026.01.08 | ₩2,555 | ₩2,555 | ₩2,330 | ₩2,500 | -2.15% | 16.6만 |
|---|
| 2026.01.07 | ₩2,460 | ₩2,520 | ₩2,430 | ₩2,520 | +2.44% | 13.6만 |
|---|
| 2026.01.06 | ₩2,530 | ₩2,600 | ₩2,455 | ₩2,460 | -2.77% | 18.6만 |
|---|
| 2026.01.05 | ₩2,515 | ₩2,570 | ₩2,400 | ₩2,550 | +1.39% | 26.2만 |
|---|
| 2026.01.02 | ₩2,405 | ₩2,475 | ₩2,400 | ₩2,465 | +2.49% | 5.3만 |
|---|
| 2025.12.30 | ₩2,405 | ₩2,420 | ₩2,345 | ₩2,400 | -0.21% | 6.7만 |
|---|
| 2025.12.29 | ₩2,340 | ₩2,390 | ₩2,305 | ₩2,375 | +1.50% | 6.9만 |
|---|
| 2025.12.26 | ₩2,420 | ₩2,420 | ₩2,305 | ₩2,340 | -3.31% | 11.7만 |
|---|
| 2025.12.24 | ₩2,390 | ₩2,410 | ₩2,360 | ₩2,375 | -0.63% | 10.9만 |
|---|
| 2025.12.23 | ₩2,500 | ₩2,525 | ₩2,405 | ₩2,405 | -3.80% | 13.5만 |
|---|
| 2025.12.22 | ₩2,505 | ₩2,545 | ₩2,490 | ₩2,490 | -0.60% | 6만 |
|---|
| 2025.12.19 | ₩2,510 | ₩2,520 | ₩2,460 | ₩2,505 | -0.20% | 5.9만 |
|---|
| 2025.12.18 | ₩2,495 | ₩2,550 | ₩2,440 | ₩2,510 | +0.60% | 11.7만 |
|---|
| 2025.12.17 | ₩2,415 | ₩2,485 | ₩2,400 | ₩2,485 | +2.90% | 9만 |
|---|
| 2025.12.16 | ₩2,490 | ₩2,500 | ₩2,400 | ₩2,415 | -3.01% | 8.2만 |
|---|
| 2025.12.15 | ₩2,515 | ₩2,545 | ₩2,480 | ₩2,490 | -0.99% | 3.1만 |
|---|
| 2025.12.12 | ₩2,490 | ₩2,535 | ₩2,475 | ₩2,515 | +1.00% | 5.1만 |
|---|
| 2025.12.11 | ₩2,525 | ₩2,530 | ₩2,480 | ₩2,485 | -1.58% | 6.3만 |
|---|
| 2025.12.10 | ₩2,550 | ₩2,550 | ₩2,470 | ₩2,525 | -0.98% | 7.1만 |
|---|
| 2025.12.09 | ₩2,590 | ₩2,590 | ₩2,500 | ₩2,550 | -1.54% | 10.7만 |
|---|
| 2025.12.08 | ₩2,560 | ₩2,600 | ₩2,525 | ₩2,550 | -0.39% | 13.3만 |
|---|
| 2025.12.05 | ₩2,475 | ₩2,565 | ₩2,440 | ₩2,555 | +3.23% | 9.5만 |
|---|
| 2025.12.04 | ₩2,475 | ₩2,515 | ₩2,440 | ₩2,470 | -0.20% | 9.1만 |
|---|
| 2025.12.03 | ₩2,415 | ₩2,480 | ₩2,415 | ₩2,475 | +2.48% | 10.4만 |
|---|
| 2025.12.02 | ₩2,490 | ₩2,515 | ₩2,415 | ₩2,415 | -3.01% | 10.6만 |
|---|
| 2025.12.01 | ₩2,565 | ₩2,565 | ₩2,485 | ₩2,510 | -2.14% | 6.2만 |
|---|
| 2025.11.28 | ₩2,565 | ₩2,575 | ₩2,510 | ₩2,520 | -1.75% | 9.3만 |
|---|
| 2025.11.27 | ₩2,520 | ₩2,545 | ₩2,495 | ₩2,510 | -0.40% | 3.7만 |
|---|
| 2025.11.26 | ₩2,505 | ₩2,545 | ₩2,505 | ₩2,525 | +0.80% | 5.8만 |
|---|
| 2025.11.25 | ₩2,525 | ₩2,565 | ₩2,492 | ₩2,505 | -0.79% | 7만 |
|---|
| 2025.11.24 | ₩2,560 | ₩2,595 | ₩2,490 | ₩2,510 | -1.95% | 7.2만 |
|---|
| 2025.11.21 | ₩2,610 | ₩2,615 | ₩2,535 | ₩2,555 | -2.11% | 5.8만 |
|---|
| 2025.11.20 | ₩2,600 | ₩2,640 | ₩2,565 | ₩2,600 | 0.00% | 8.5만 |
|---|
| 2025.11.19 | ₩2,565 | ₩2,650 | ₩2,530 | ₩2,540 | -0.97% | 8.9만 |
|---|
| 2025.11.18 | ₩2,585 | ₩2,690 | ₩2,550 | ₩2,560 | -0.97% | 14.2만 |
|---|
| 2025.11.17 | ₩2,680 | ₩2,690 | ₩2,630 | ₩2,640 | -1.49% | 8만 |
|---|
| 2025.11.14 | ₩2,700 | ₩2,705 | ₩2,610 | ₩2,680 | -0.74% | 7.8만 |
|---|
| 2025.11.13 | ₩2,710 | ₩2,720 | ₩2,690 | ₩2,705 | -0.18% | 6.1만 |
|---|
| 2025.11.12 | ₩2,730 | ₩2,770 | ₩2,690 | ₩2,710 | -0.73% | 11만 |
|---|
| 2025.11.11 | ₩2,745 | ₩2,775 | ₩2,690 | ₩2,730 | -0.55% | 6.5만 |
|---|
| 2025.11.10 | ₩2,710 | ₩2,765 | ₩2,710 | ₩2,745 | +1.29% | 4.4만 |
|---|
| 2025.11.07 | ₩2,745 | ₩2,780 | ₩2,700 | ₩2,710 | -1.28% | 9.4만 |
|---|
| 2025.11.06 | ₩2,805 | ₩2,845 | ₩2,750 | ₩2,750 | -1.96% | 7만 |
|---|
| 2025.11.05 | ₩2,815 | ₩2,820 | ₩2,725 | ₩2,805 | -0.36% | 18.5만 |
|---|
| 2025.11.04 | ₩2,825 | ₩2,845 | ₩2,795 | ₩2,805 | -0.71% | 6.9만 |
|---|
| 2025.11.03 | ₩2,905 | ₩2,945 | ₩2,820 | ₩2,825 | -2.75% | 10.3만 |
|---|
| 2025.10.31 | ₩2,835 | ₩2,935 | ₩2,835 | ₩2,905 | +2.47% | 9.5만 |
|---|
| 2025.10.30 | ₩2,900 | ₩3,020 | ₩2,810 | ₩2,835 | -2.24% | 16.8만 |
|---|
| 2025.10.29 | ₩2,890 | ₩2,900 | ₩2,830 | ₩2,850 | -1.38% | 9.9만 |
|---|
| 2025.10.28 | ₩2,895 | ₩2,920 | ₩2,850 | ₩2,900 | +0.17% | 10.4만 |
|---|
| 2025.10.27 | ₩2,910 | ₩2,920 | ₩2,880 | ₩2,895 | -0.52% | 5.2만 |
|---|
| 2025.10.24 | ₩2,925 | ₩2,945 | ₩2,870 | ₩2,910 | -0.51% | 5.6만 |
|---|
| 2025.10.23 | ₩2,930 | ₩2,940 | ₩2,890 | ₩2,925 | -0.17% | 7.2만 |
|---|
| 2025.10.22 | ₩2,880 | ₩2,940 | ₩2,880 | ₩2,935 | +1.91% | 6.1만 |
|---|
| 2025.10.21 | ₩2,825 | ₩2,940 | ₩2,825 | ₩2,885 | +2.12% | 13.5만 |
|---|
| 2025.10.20 | ₩2,810 | ₩2,850 | ₩2,790 | ₩2,825 | +0.53% | 9.7만 |
|---|
| 2025.10.17 | ₩2,855 | ₩2,870 | ₩2,795 | ₩2,810 | -1.58% | 7.2만 |
|---|
| 2025.10.16 | ₩2,910 | ₩2,945 | ₩2,845 | ₩2,855 | -1.89% | 5.8만 |
|---|
| 2025.10.15 | ₩2,785 | ₩2,860 | ₩2,780 | ₩2,840 | +1.97% | 10.4만 |
|---|
| 2025.10.14 | ₩2,805 | ₩2,835 | ₩2,770 | ₩2,785 | -0.71% | 5.7만 |
|---|
| 2025.10.13 | ₩2,815 | ₩2,850 | ₩2,800 | ₩2,805 | -0.36% | 9.5만 |
|---|
| 2025.10.10 | ₩2,840 | ₩2,875 | ₩2,805 | ₩2,860 | +0.70% | 8.5만 |
|---|