시장 데이터를 불러오는 중
전체 종목
세이브존I&C 과거 주가
067830.KS · KOSPI
주요 제품·사업: 대형할인점(백화점)/부동산 임대/주차장,문화센터 운영
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
067830.KS · KOSPI
주요 제품·사업: 대형할인점(백화점)/부동산 임대/주차장,문화센터 운영
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,370 | ₩2,415 | ₩2,340 | ₩2,350 | -0.84% | 3.8만 |
| 2026.10.07 | ₩2,390 | ₩2,420 | ₩2,360 | ₩2,360 | -1.26% | 1.8만 |
| 2026.10.06 | ₩2,310 | ₩2,390 | ₩2,285 | ₩2,360 | +2.16% | 3.2만 |
| 2026.10.02 | ₩2,280 | ₩2,310 | ₩2,270 | ₩2,285 | +0.22% | 4.1만 |
| 2026.10.01 | ₩2,280 | ₩2,285 | ₩2,240 | ₩2,275 | -0.22% | 1.3만 |
| 2026.09.30 | ₩2,290 | ₩2,325 | ₩2,260 | ₩2,285 | -0.22% | 9천 |
| 2026.09.29 | ₩2,285 | ₩2,285 | ₩2,230 | ₩2,285 | 0.00% | 1.8만 |
| 2026.09.28 | ₩2,295 | ₩2,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,270 |
| ₩2,285 |
| -0.44% |
| 7.2천 |
| 2026.09.23 | ₩2,300 | ₩2,300 | ₩2,250 | ₩2,285 | -0.65% | 3.1만 |
|---|
| 2026.09.22 | ₩2,280 | ₩2,320 | ₩2,280 | ₩2,295 | +0.66% | 9.6만 |
|---|
| 2026.09.21 | ₩2,385 | ₩2,385 | ₩2,295 | ₩2,305 | -3.35% | 4.1만 |
|---|
| 2026.09.18 | ₩2,390 | ₩2,390 | ₩2,365 | ₩2,385 | -0.21% | 1만 |
|---|
| 2026.09.17 | ₩2,365 | ₩2,395 | ₩2,350 | ₩2,395 | +1.27% | 1.1만 |
|---|
| 2026.09.16 | ₩2,390 | ₩2,390 | ₩2,330 | ₩2,390 | 0.00% | 2.7만 |
|---|
| 2026.09.15 | ₩2,400 | ₩2,430 | ₩2,355 | ₩2,380 | -0.83% | 1.9만 |
|---|
| 2026.09.14 | ₩2,400 | ₩2,405 | ₩2,380 | ₩2,400 | 0.00% | 7.8천 |
|---|
| 2026.09.11 | ₩2,390 | ₩2,405 | ₩2,380 | ₩2,400 | +0.42% | 8.4천 |
|---|
| 2026.09.10 | ₩2,360 | ₩2,405 | ₩2,350 | ₩2,400 | +1.69% | 2.3만 |
|---|
| 2026.09.09 | ₩2,400 | ₩2,400 | ₩2,320 | ₩2,380 | -0.83% | 4.5만 |
|---|
| 2026.09.08 | ₩2,415 | ₩2,415 | ₩2,380 | ₩2,405 | -0.41% | 1.1만 |
|---|
| 2026.09.07 | ₩2,400 | ₩2,420 | ₩2,375 | ₩2,400 | 0.00% | 1.5만 |
|---|
| 2026.09.04 | ₩2,365 | ₩2,425 | ₩2,355 | ₩2,400 | +1.48% | 7.7만 |
|---|
| 2026.09.03 | ₩2,400 | ₩2,405 | ₩2,350 | ₩2,385 | -0.63% | 2.6만 |
|---|
| 2026.09.02 | ₩2,420 | ₩2,440 | ₩2,360 | ₩2,365 | -2.27% | 6.9만 |
|---|
| 2026.09.01 | ₩2,435 | ₩2,445 | ₩2,405 | ₩2,445 | +0.41% | 2.6만 |
|---|
| 2026.08.31 | ₩2,405 | ₩2,475 | ₩2,405 | ₩2,475 | +2.91% | 1.2만 |
|---|
| 2026.08.28 | ₩2,435 | ₩2,460 | ₩2,400 | ₩2,460 | +1.03% | 1.1만 |
|---|
| 2026.08.27 | ₩2,440 | ₩2,455 | ₩2,420 | ₩2,450 | +0.41% | 9.7천 |
|---|
| 2026.08.26 | ₩2,450 | ₩2,470 | ₩2,410 | ₩2,460 | +0.41% | 8.7천 |
|---|
| 2026.08.25 | ₩2,440 | ₩2,460 | ₩2,355 | ₩2,450 | +0.41% | 2.6만 |
|---|
| 2026.08.24 | ₩2,375 | ₩2,440 | ₩2,350 | ₩2,440 | +2.74% | 2.2만 |
|---|
| 2026.08.21 | ₩2,390 | ₩2,400 | ₩2,310 | ₩2,395 | +0.21% | 7.9만 |
|---|
| 2026.08.20 | ₩2,430 | ₩2,460 | ₩2,365 | ₩2,410 | -0.82% | 7.2만 |
|---|
| 2026.08.19 | ₩2,490 | ₩2,490 | ₩2,375 | ₩2,435 | -2.21% | 9.2만 |
|---|
| 2026.08.18 | ₩2,495 | ₩2,525 | ₩2,455 | ₩2,510 | +0.60% | 4.2만 |
|---|
| 2026.08.14 | ₩2,385 | ₩2,495 | ₩2,385 | ₩2,495 | +4.61% | 6.3만 |
|---|
| 2026.08.13 | ₩2,395 | ₩2,475 | ₩2,365 | ₩2,405 | +0.42% | 7.7만 |
|---|
| 2026.08.12 | ₩2,345 | ₩2,400 | ₩2,345 | ₩2,365 | +0.85% | 5.7만 |
|---|
| 2026.08.11 | ₩2,290 | ₩2,345 | ₩2,285 | ₩2,345 | +2.40% | 2만 |
|---|
| 2026.08.10 | ₩2,265 | ₩2,310 | ₩2,255 | ₩2,305 | +1.77% | 1.2만 |
|---|
| 2026.08.07 | ₩2,260 | ₩2,270 | ₩2,230 | ₩2,265 | +0.22% | 4.7만 |
|---|
| 2026.08.06 | ₩2,305 | ₩2,305 | ₩2,225 | ₩2,265 | -1.74% | 4.3만 |
|---|
| 2026.08.05 | ₩2,295 | ₩2,320 | ₩2,270 | ₩2,300 | +0.22% | 9.7만 |
|---|
| 2026.08.04 | ₩2,235 | ₩2,295 | ₩2,235 | ₩2,295 | +2.68% | 2만 |
|---|
| 2026.08.03 | ₩2,195 | ₩2,320 | ₩2,190 | ₩2,260 | +2.96% | 1.9만 |
|---|
| 2026.07.31 | ₩2,250 | ₩2,310 | ₩2,180 | ₩2,240 | -0.44% | 2.1만 |
|---|
| 2026.07.30 | ₩2,050 | ₩2,205 | ₩2,050 | ₩2,200 | +7.32% | 6.8만 |
|---|
| 2026.07.29 | ₩2,200 | ₩2,200 | ₩2,065 | ₩2,090 | -5.00% | 9.8만 |
|---|
| 2026.07.28 | ₩2,215 | ₩2,220 | ₩2,130 | ₩2,185 | -1.35% | 5.6만 |
|---|
| 2026.07.27 | ₩2,300 | ₩2,315 | ₩2,225 | ₩2,225 | -3.26% | 3.8만 |
|---|
| 2026.07.24 | ₩2,280 | ₩2,290 | ₩2,230 | ₩2,280 | 0.00% | 4.1만 |
|---|
| 2026.07.23 | ₩2,300 | ₩2,305 | ₩2,255 | ₩2,295 | -0.22% | 5.3만 |
|---|
| 2026.07.22 | ₩2,305 | ₩2,325 | ₩2,275 | ₩2,295 | -0.43% | 1.4만 |
|---|
| 2026.07.21 | ₩2,275 | ₩2,300 | ₩2,240 | ₩2,300 | +1.10% | 1.6만 |
|---|
| 2026.07.20 | ₩2,315 | ₩2,335 | ₩2,250 | ₩2,295 | -0.86% | 2.3만 |
|---|
| 2026.07.16 | ₩2,310 | ₩2,365 | ₩2,265 | ₩2,310 | 0.00% | 3.4만 |
|---|
| 2026.07.15 | ₩2,245 | ₩2,310 | ₩2,225 | ₩2,310 | +2.90% | 2.7만 |
|---|
| 2026.07.14 | ₩2,255 | ₩2,255 | ₩2,170 | ₩2,230 | -1.11% | 9.4만 |
|---|
| 2026.07.13 | ₩2,300 | ₩2,320 | ₩2,215 | ₩2,240 | -2.61% | 5만 |
|---|
| 2026.07.10 | ₩2,310 | ₩2,335 | ₩2,265 | ₩2,295 | -0.65% | 5.4만 |
|---|
| 2026.07.09 | ₩2,335 | ₩2,345 | ₩2,230 | ₩2,300 | -1.50% | 5만 |
|---|
| 2026.07.08 | ₩2,325 | ₩2,425 | ₩2,290 | ₩2,330 | +0.22% | 7.2만 |
|---|
| 2026.07.07 | ₩2,330 | ₩2,365 | ₩2,295 | ₩2,330 | 0.00% | 4.4만 |
|---|
| 2026.07.06 | ₩2,300 | ₩2,350 | ₩2,300 | ₩2,325 | +1.09% | 2.5만 |
|---|
| 2026.07.03 | ₩2,275 | ₩2,305 | ₩2,250 | ₩2,305 | +1.32% | 2.1만 |
|---|
| 2026.07.02 | ₩2,315 | ₩2,330 | ₩2,250 | ₩2,275 | -1.73% | 4.1만 |
|---|
| 2026.07.01 | ₩2,290 | ₩2,350 | ₩2,245 | ₩2,320 | +1.31% | 4.1만 |
|---|
| 2026.06.30 | ₩2,285 | ₩2,290 | ₩2,230 | ₩2,260 | -1.09% | 2.7만 |
|---|
| 2026.06.29 | ₩2,185 | ₩2,295 | ₩2,155 | ₩2,280 | +4.35% | 3.4만 |
|---|
| 2026.06.26 | ₩2,180 | ₩2,200 | ₩2,100 | ₩2,185 | +0.23% | 11.7만 |
|---|
| 2026.06.25 | ₩2,195 | ₩2,215 | ₩2,155 | ₩2,180 | -0.68% | 3.3만 |
|---|
| 2026.06.24 | ₩2,125 | ₩2,220 | ₩2,120 | ₩2,195 | +3.29% | 7.5만 |
|---|
| 2026.06.23 | ₩2,245 | ₩2,250 | ₩2,150 | ₩2,150 | -4.23% | 7만 |
|---|
| 2026.06.22 | ₩2,300 | ₩2,300 | ₩2,220 | ₩2,250 | -2.17% | 8.2만 |
|---|
| 2026.06.19 | ₩2,390 | ₩2,395 | ₩2,230 | ₩2,290 | -4.18% | 23.2만 |
|---|
| 2026.06.18 | ₩2,465 | ₩2,475 | ₩2,360 | ₩2,365 | -4.06% | 11.6만 |
|---|
| 2026.06.17 | ₩2,485 | ₩2,500 | ₩2,440 | ₩2,500 | +0.60% | 5.4만 |
|---|
| 2026.06.16 | ₩2,445 | ₩2,485 | ₩2,435 | ₩2,485 | +1.64% | 3.1만 |
|---|
| 2026.06.15 | ₩2,465 | ₩2,475 | ₩2,425 | ₩2,440 | -1.01% | 9.5만 |
|---|
| 2026.06.12 | ₩2,390 | ₩2,465 | ₩2,390 | ₩2,455 | +2.72% | 6.7만 |
|---|
| 2026.06.11 | ₩2,380 | ₩2,385 | ₩2,330 | ₩2,375 | -0.21% | 7.3만 |
|---|
| 2026.06.10 | ₩2,370 | ₩2,385 | ₩2,310 | ₩2,380 | +0.42% | 8.2만 |
|---|
| 2026.06.09 | ₩2,300 | ₩2,420 | ₩2,290 | ₩2,340 | +1.74% | 35.7만 |
|---|
| 2026.06.08 | ₩2,365 | ₩2,420 | ₩2,255 | ₩2,275 | -3.81% | 29.2만 |
|---|
| 2026.06.05 | ₩2,500 | ₩2,525 | ₩2,365 | ₩2,425 | -3.00% | 19.6만 |
|---|
| 2026.06.04 | ₩2,440 | ₩2,525 | ₩2,440 | ₩2,500 | +2.46% | 3.4만 |
|---|
| 2026.06.02 | ₩2,425 | ₩2,465 | ₩2,355 | ₩2,450 | +1.03% | 3.9만 |
|---|
| 2026.06.01 | ₩2,600 | ₩2,600 | ₩2,425 | ₩2,445 | -5.96% | 21.5만 |
|---|
| 2026.05.29 | ₩2,590 | ₩2,620 | ₩2,520 | ₩2,600 | +0.39% | 10.8만 |
|---|
| 2026.05.28 | ₩2,685 | ₩2,685 | ₩2,530 | ₩2,585 | -3.72% | 18.5만 |
|---|
| 2026.05.27 | ₩2,705 | ₩2,705 | ₩2,635 | ₩2,655 | -1.85% | 5.5만 |
|---|
| 2026.05.26 | ₩2,855 | ₩2,855 | ₩2,685 | ₩2,705 | -5.25% | 6.4만 |
|---|
| 2026.05.22 | ₩2,770 | ₩2,830 | ₩2,770 | ₩2,800 | +1.08% | 3.4만 |
|---|
| 2026.05.21 | ₩2,740 | ₩2,830 | ₩2,730 | ₩2,730 | -0.36% | 5.4만 |
|---|
| 2026.05.20 | ₩2,805 | ₩2,865 | ₩2,665 | ₩2,700 | -3.74% | 6.4만 |
|---|
| 2026.05.19 | ₩2,925 | ₩2,925 | ₩2,745 | ₩2,790 | -4.62% | 26.4만 |
|---|
| 2026.05.18 | ₩2,940 | ₩2,955 | ₩2,855 | ₩2,930 | -0.34% | 4.4만 |
|---|
| 2026.05.15 | ₩3,020 | ₩3,040 | ₩2,910 | ₩2,920 | -3.31% | 14.2만 |
|---|
| 2026.05.14 | ₩2,860 | ₩3,120 | ₩2,855 | ₩3,065 | +7.17% | 15.2만 |
|---|
| 2026.05.13 | ₩2,910 | ₩2,925 | ₩2,830 | ₩2,875 | -1.20% | 7.5만 |
|---|
| 2026.05.12 | ₩2,935 | ₩2,970 | ₩2,850 | ₩2,915 | -0.68% | 10.1만 |
|---|
| 2026.05.11 | ₩3,235 | ₩3,235 | ₩2,960 | ₩2,980 | -7.88% | 26.3만 |
|---|
| 2026.05.08 | ₩3,135 | ₩3,190 | ₩3,125 | ₩3,190 | +1.75% | 7.2만 |
|---|
| 2026.05.07 | ₩3,150 | ₩3,185 | ₩3,115 | ₩3,185 | +1.11% | 2.8만 |
|---|
| 2026.05.06 | ₩3,215 | ₩3,215 | ₩3,130 | ₩3,155 | -1.87% | 10.1만 |
|---|
| 2026.05.04 | ₩3,175 | ₩3,235 | ₩3,160 | ₩3,215 | +1.26% | 8.4만 |
|---|
| 2026.04.30 | ₩3,180 | ₩3,195 | ₩3,145 | ₩3,175 | -0.16% | 4.4만 |
|---|
| 2026.04.29 | ₩3,230 | ₩3,230 | ₩3,155 | ₩3,185 | -1.39% | 4.6만 |
|---|
| 2026.04.28 | ₩3,220 | ₩3,240 | ₩3,150 | ₩3,220 | 0.00% | 4.8만 |
|---|
| 2026.04.27 | ₩3,210 | ₩3,265 | ₩3,195 | ₩3,220 | +0.31% | 6.8만 |
|---|
| 2026.04.24 | ₩3,145 | ₩3,235 | ₩3,145 | ₩3,220 | +2.38% | 8.2만 |
|---|
| 2026.04.23 | ₩3,230 | ₩3,230 | ₩3,110 | ₩3,170 | -1.86% | 3.4만 |
|---|
| 2026.04.22 | ₩3,220 | ₩3,220 | ₩3,095 | ₩3,170 | -1.55% | 7.8만 |
|---|
| 2026.04.21 | ₩3,215 | ₩3,250 | ₩3,155 | ₩3,230 | +0.47% | 5.8만 |
|---|
| 2026.04.20 | ₩3,220 | ₩3,245 | ₩3,185 | ₩3,220 | 0.00% | 3.7만 |
|---|
| 2026.04.17 | ₩3,200 | ₩3,220 | ₩3,135 | ₩3,220 | +0.63% | 5.8만 |
|---|
| 2026.04.16 | ₩3,170 | ₩3,200 | ₩3,105 | ₩3,180 | +0.32% | 7만 |
|---|
| 2026.04.15 | ₩3,095 | ₩3,140 | ₩3,040 | ₩3,140 | +1.45% | 6.8만 |
|---|
| 2026.04.14 | ₩2,995 | ₩3,070 | ₩2,975 | ₩3,070 | +2.50% | 16.4만 |
|---|
| 2026.04.13 | ₩3,045 | ₩3,045 | ₩2,960 | ₩2,995 | -1.64% | 7.1만 |
|---|
| 2026.04.10 | ₩3,025 | ₩3,095 | ₩3,005 | ₩3,060 | +1.16% | 4.1만 |
|---|
| 2026.04.09 | ₩3,050 | ₩3,050 | ₩2,960 | ₩2,990 | -1.97% | 2.3만 |
|---|
| 2026.04.08 | ₩2,915 | ₩3,050 | ₩2,915 | ₩3,050 | +4.63% | 6.4만 |
|---|
| 2026.04.07 | ₩2,945 | ₩2,950 | ₩2,855 | ₩2,855 | -3.06% | 5.7만 |
|---|
| 2026.04.06 | ₩3,000 | ₩3,005 | ₩2,895 | ₩2,920 | -2.67% | 12.9만 |
|---|
| 2026.04.03 | ₩3,010 | ₩3,035 | ₩2,960 | ₩3,000 | -0.33% | 4.1만 |
|---|
| 2026.04.02 | ₩3,095 | ₩3,150 | ₩2,940 | ₩3,005 | -2.91% | 11.3만 |
|---|
| 2026.04.01 | ₩3,000 | ₩3,090 | ₩2,965 | ₩3,090 | +3.00% | 6.1만 |
|---|
| 2026.03.31 | ₩2,995 | ₩3,030 | ₩2,930 | ₩2,930 | -2.17% | 5.4만 |
|---|
| 2026.03.30 | ₩3,085 | ₩3,085 | ₩2,975 | ₩3,005 | -2.59% | 5.3만 |
|---|
| 2026.03.27 | ₩3,050 | ₩3,135 | ₩3,005 | ₩3,120 | +2.30% | 9.8만 |
|---|
| 2026.03.26 | ₩3,110 | ₩3,140 | ₩3,060 | ₩3,080 | -0.96% | 5.3만 |
|---|
| 2026.03.25 | ₩3,145 | ₩3,245 | ₩3,115 | ₩3,120 | -0.79% | 5.3만 |
|---|
| 2026.03.24 | ₩3,090 | ₩3,190 | ₩3,090 | ₩3,100 | +0.32% | 5만 |
|---|
| 2026.03.23 | ₩3,200 | ₩3,200 | ₩3,070 | ₩3,070 | -4.06% | 15.1만 |
|---|
| 2026.03.20 | ₩2,985 | ₩3,275 | ₩2,970 | ₩3,250 | +8.88% | 30.7만 |
|---|
| 2026.03.19 | ₩3,010 | ₩3,010 | ₩2,950 | ₩2,985 | -0.83% | 6.1만 |
|---|
| 2026.03.18 | ₩3,000 | ₩3,030 | ₩2,985 | ₩3,030 | +1.00% | 3.6만 |
|---|
| 2026.03.17 | ₩2,970 | ₩3,000 | ₩2,950 | ₩3,000 | +1.01% | 3.5만 |
|---|
| 2026.03.16 | ₩2,965 | ₩3,000 | ₩2,945 | ₩2,975 | +0.34% | 3.2만 |
|---|
| 2026.03.13 | ₩2,950 | ₩2,990 | ₩2,895 | ₩2,965 | +0.51% | 2.5만 |
|---|
| 2026.03.12 | ₩2,960 | ₩2,985 | ₩2,915 | ₩2,965 | +0.17% | 4.6만 |
|---|
| 2026.03.11 | ₩2,875 | ₩3,010 | ₩2,830 | ₩2,995 | +4.17% | 9.9만 |
|---|
| 2026.03.10 | ₩2,890 | ₩2,890 | ₩2,820 | ₩2,830 | -2.08% | 5.8만 |
|---|
| 2026.03.09 | ₩2,950 | ₩2,950 | ₩2,735 | ₩2,790 | -5.42% | 10.5만 |
|---|
| 2026.03.06 | ₩2,970 | ₩3,020 | ₩2,900 | ₩2,965 | -0.17% | 6.1만 |
|---|
| 2026.03.05 | ₩2,840 | ₩3,030 | ₩2,840 | ₩2,990 | +5.28% | 16만 |
|---|
| 2026.03.04 | ₩3,035 | ₩3,035 | ₩2,695 | ₩2,800 | -7.74% | 45.5만 |
|---|
| 2026.03.03 | ₩3,200 | ₩3,200 | ₩3,060 | ₩3,060 | -4.38% | 22.7만 |
|---|
| 2026.02.27 | ₩3,240 | ₩3,270 | ₩3,180 | ₩3,230 | -0.31% | 19.2만 |
|---|
| 2026.02.26 | ₩3,360 | ₩3,365 | ₩3,240 | ₩3,265 | -2.83% | 20.1만 |
|---|
| 2026.02.25 | ₩3,365 | ₩3,395 | ₩3,315 | ₩3,360 | -0.15% | 14.7만 |
|---|
| 2026.02.24 | ₩3,430 | ₩3,435 | ₩3,295 | ₩3,395 | -1.02% | 23.8만 |
|---|
| 2026.02.23 | ₩3,390 | ₩3,490 | ₩3,310 | ₩3,435 | +1.33% | 35.7만 |
|---|
| 2026.02.20 | ₩3,340 | ₩3,470 | ₩3,310 | ₩3,360 | +0.60% | 29만 |
|---|
| 2026.02.19 | ₩3,255 | ₩3,380 | ₩3,230 | ₩3,370 | +3.53% | 37.1만 |
|---|
| 2026.02.13 | ₩3,285 | ₩3,285 | ₩3,185 | ₩3,225 | -1.83% | 23만 |
|---|
| 2026.02.12 | ₩3,360 | ₩3,365 | ₩3,250 | ₩3,315 | -1.34% | 22.7만 |
|---|
| 2026.02.11 | ₩3,375 | ₩3,380 | ₩3,275 | ₩3,340 | -1.04% | 26.9만 |
|---|
| 2026.02.10 | ₩3,275 | ₩3,435 | ₩3,200 | ₩3,375 | +3.05% | 47.4만 |
|---|
| 2026.02.09 | ₩3,315 | ₩3,415 | ₩3,200 | ₩3,240 | -2.26% | 50.4만 |
|---|
| 2026.02.06 | ₩3,360 | ₩3,490 | ₩3,150 | ₩3,300 | -1.79% | 64.5만 |
|---|
| 2026.02.05 | ₩3,650 | ₩3,820 | ₩3,300 | ₩3,360 | -7.95% | 252.9만 |
|---|
| 2026.02.04 | ₩3,320 | ₩3,620 | ₩3,225 | ₩3,475 | +4.67% | 201.8만 |
|---|
| 2026.02.03 | ₩3,045 | ₩3,370 | ₩3,040 | ₩3,295 | +8.21% | 136만 |
|---|
| 2026.02.02 | ₩3,145 | ₩3,665 | ₩2,950 | ₩3,040 | -3.34% | 494.3만 |
|---|
| 2026.01.30 | ₩3,010 | ₩3,250 | ₩2,955 | ₩3,095 | +2.82% | 66.8만 |
|---|
| 2026.01.29 | ₩2,955 | ₩3,025 | ₩2,880 | ₩3,000 | +1.52% | 22.2만 |
|---|
| 2026.01.28 | ₩2,925 | ₩3,000 | ₩2,900 | ₩2,955 | +1.03% | 29.2만 |
|---|
| 2026.01.27 | ₩2,915 | ₩2,965 | ₩2,860 | ₩2,935 | +0.69% | 30.3만 |
|---|
| 2026.01.26 | ₩2,920 | ₩2,960 | ₩2,905 | ₩2,920 | 0.00% | 17.6만 |
|---|
| 2026.01.23 | ₩2,850 | ₩2,935 | ₩2,845 | ₩2,920 | +2.46% | 22.4만 |
|---|
| 2026.01.22 | ₩2,830 | ₩2,910 | ₩2,795 | ₩2,865 | +1.24% | 31.4만 |
|---|
| 2026.01.21 | ₩2,910 | ₩2,910 | ₩2,770 | ₩2,845 | -2.23% | 22.3만 |
|---|
| 2026.01.20 | ₩2,865 | ₩2,970 | ₩2,845 | ₩2,930 | +2.27% | 16.4만 |
|---|
| 2026.01.19 | ₩2,895 | ₩2,925 | ₩2,825 | ₩2,865 | -1.04% | 17만 |
|---|
| 2026.01.16 | ₩2,995 | ₩2,995 | ₩2,840 | ₩2,850 | -4.84% | 38.8만 |
|---|
| 2026.01.15 | ₩2,975 | ₩3,040 | ₩2,895 | ₩2,940 | -1.18% | 32.4만 |
|---|
| 2026.01.14 | ₩2,945 | ₩3,190 | ₩2,900 | ₩2,975 | +1.02% | 104.5만 |
|---|
| 2026.01.13 | ₩3,010 | ₩3,020 | ₩2,900 | ₩2,955 | -1.83% | 17.1만 |
|---|
| 2026.01.12 | ₩2,955 | ₩3,020 | ₩2,925 | ₩2,980 | +0.85% | 19.8만 |
|---|
| 2026.01.09 | ₩2,940 | ₩2,995 | ₩2,910 | ₩2,965 | +0.85% | 19.2만 |
|---|
| 2026.01.08 | ₩3,000 | ₩3,000 | ₩2,880 | ₩2,930 | -2.33% | 29.4만 |
|---|
| 2026.01.07 | ₩3,145 | ₩3,145 | ₩2,950 | ₩2,970 | -5.56% | 45.7만 |
|---|
| 2026.01.06 | ₩3,230 | ₩3,275 | ₩3,055 | ₩3,075 | -4.80% | 40만 |
|---|
| 2026.01.05 | ₩3,315 | ₩3,330 | ₩3,205 | ₩3,215 | -3.02% | 32.8만 |
|---|
| 2026.01.02 | ₩3,205 | ₩3,315 | ₩3,185 | ₩3,305 | +3.12% | 27.3만 |
|---|
| 2025.12.30 | ₩3,245 | ₩3,395 | ₩3,205 | ₩3,220 | -0.77% | 45.4만 |
|---|
| 2025.12.29 | ₩3,285 | ₩3,350 | ₩3,230 | ₩3,240 | -1.37% | 25만 |
|---|
| 2025.12.26 | ₩3,385 | ₩3,500 | ₩3,275 | ₩3,285 | -2.95% | 54.2만 |
|---|
| 2025.12.24 | ₩3,520 | ₩3,555 | ₩3,265 | ₩3,360 | -4.55% | 90.7만 |
|---|
| 2025.12.23 | ₩3,500 | ₩3,670 | ₩3,455 | ₩3,550 | +1.43% | 211.7만 |
|---|
| 2025.12.22 | ₩3,685 | ₩3,735 | ₩3,450 | ₩3,560 | -3.39% | 237.2만 |
|---|
| 2025.12.19 | ₩4,060 | ₩4,135 | ₩3,445 | ₩3,545 | -12.68% | 692.5만 |
|---|
| 2025.12.18 | ₩3,040 | ₩4,060 | ₩3,020 | ₩4,060 | +33.55% | 1750.1만 |
|---|
| 2025.12.17 | ₩3,185 | ₩3,300 | ₩3,060 | ₩3,125 | -1.88% | 67.1만 |
|---|
| 2025.12.16 | ₩3,435 | ₩3,465 | ₩3,110 | ₩3,185 | -7.28% | 85.4만 |
|---|
| 2025.12.15 | ₩3,605 | ₩3,830 | ₩3,395 | ₩3,395 | -5.83% | 256.5만 |
|---|
| 2025.12.12 | ₩3,455 | ₩4,030 | ₩3,065 | ₩3,625 | +4.92% | 1134.2만 |
|---|
| 2025.12.11 | ₩2,605 | ₩3,230 | ₩2,605 | ₩3,100 | +19.00% | 341.9만 |
|---|
| 2025.12.10 | ₩2,645 | ₩2,650 | ₩2,590 | ₩2,605 | -1.51% | 5.2만 |
|---|
| 2025.12.09 | ₩2,560 | ₩2,660 | ₩2,510 | ₩2,650 | +3.52% | 13.2만 |
|---|
| 2025.12.08 | ₩2,565 | ₩2,600 | ₩2,500 | ₩2,560 | -0.19% | 14.6만 |
|---|
| 2025.12.05 | ₩2,640 | ₩2,685 | ₩2,575 | ₩2,590 | -1.89% | 16.9만 |
|---|
| 2025.12.04 | ₩2,740 | ₩2,740 | ₩2,625 | ₩2,650 | -3.28% | 22.3만 |
|---|
| 2025.12.03 | ₩2,590 | ₩3,070 | ₩2,525 | ₩2,700 | +4.25% | 236.1만 |
|---|
| 2025.12.02 | ₩2,445 | ₩2,550 | ₩2,445 | ₩2,550 | +4.29% | 7.6만 |
|---|
| 2025.12.01 | ₩2,500 | ₩2,515 | ₩2,425 | ₩2,445 | -2.20% | 8만 |
|---|
| 2025.11.28 | ₩2,425 | ₩2,520 | ₩2,410 | ₩2,500 | +3.09% | 25.2만 |
|---|
| 2025.11.27 | ₩2,340 | ₩2,740 | ₩2,335 | ₩2,410 | +2.99% | 89만 |
|---|
| 2025.11.26 | ₩2,360 | ₩2,360 | ₩2,325 | ₩2,340 | -0.85% | 2.7만 |
|---|
| 2025.11.25 | ₩2,320 | ₩2,345 | ₩2,300 | ₩2,310 | -0.43% | 4.4만 |
|---|
| 2025.11.24 | ₩2,355 | ₩2,355 | ₩2,295 | ₩2,320 | -1.49% | 5.6만 |
|---|
| 2025.11.21 | ₩2,350 | ₩2,370 | ₩2,300 | ₩2,330 | -0.85% | 8.7만 |
|---|
| 2025.11.20 | ₩2,315 | ₩2,375 | ₩2,315 | ₩2,350 | +1.51% | 3.1만 |
|---|
| 2025.11.19 | ₩2,340 | ₩2,360 | ₩2,310 | ₩2,330 | -0.43% | 2.9만 |
|---|
| 2025.11.18 | ₩2,365 | ₩2,380 | ₩2,275 | ₩2,340 | -1.06% | 5.5만 |
|---|
| 2025.11.17 | ₩2,390 | ₩2,390 | ₩2,340 | ₩2,365 | -1.05% | 2.1만 |
|---|
| 2025.11.14 | ₩2,400 | ₩2,445 | ₩2,355 | ₩2,380 | -0.83% | 3.8만 |
|---|
| 2025.11.13 | ₩2,400 | ₩2,435 | ₩2,400 | ₩2,405 | +0.21% | 9.1천 |
|---|
| 2025.11.12 | ₩2,370 | ₩2,430 | ₩2,370 | ₩2,410 | +1.69% | 3.5만 |
|---|
| 2025.11.11 | ₩2,450 | ₩2,505 | ₩2,365 | ₩2,380 | -2.86% | 6.3만 |
|---|
| 2025.11.10 | ₩2,390 | ₩2,440 | ₩2,390 | ₩2,440 | +2.09% | 2.4만 |
|---|
| 2025.11.07 | ₩2,405 | ₩2,415 | ₩2,325 | ₩2,395 | -0.42% | 4.5만 |
|---|
| 2025.11.06 | ₩2,315 | ₩2,395 | ₩2,310 | ₩2,375 | +2.59% | 1.7만 |
|---|
| 2025.11.05 | ₩2,350 | ₩2,360 | ₩2,275 | ₩2,315 | -1.49% | 3.4만 |
|---|
| 2025.11.04 | ₩2,330 | ₩2,405 | ₩2,325 | ₩2,350 | +0.86% | 3.5만 |
|---|
| 2025.11.03 | ₩2,445 | ₩2,465 | ₩2,370 | ₩2,370 | -3.07% | 3.7만 |
|---|
| 2025.10.31 | ₩2,470 | ₩2,495 | ₩2,425 | ₩2,445 | -1.01% | 4.8만 |
|---|
| 2025.10.30 | ₩2,495 | ₩2,515 | ₩2,415 | ₩2,475 | -0.80% | 6.7만 |
|---|
| 2025.10.29 | ₩2,515 | ₩2,520 | ₩2,490 | ₩2,495 | -0.80% | 2.6만 |
|---|
| 2025.10.28 | ₩2,525 | ₩2,525 | ₩2,490 | ₩2,515 | -0.40% | 2.3만 |
|---|
| 2025.10.27 | ₩2,535 | ₩2,540 | ₩2,500 | ₩2,525 | -0.39% | 1.8만 |
|---|
| 2025.10.24 | ₩2,525 | ₩2,530 | ₩2,500 | ₩2,515 | -0.40% | 9.6천 |
|---|
| 2025.10.23 | ₩2,570 | ₩2,585 | ₩2,500 | ₩2,500 | -2.72% | 1.1만 |
|---|
| 2025.10.22 | ₩2,515 | ₩2,595 | ₩2,475 | ₩2,560 | +1.79% | 1.5만 |
|---|
| 2025.10.21 | ₩2,530 | ₩2,530 | ₩2,490 | ₩2,520 | -0.40% | 3.6만 |
|---|
| 2025.10.20 | ₩2,540 | ₩2,555 | ₩2,500 | ₩2,530 | -0.39% | 2.4만 |
|---|
| 2025.10.17 | ₩2,575 | ₩2,575 | ₩2,520 | ₩2,560 | -0.58% | 2.6만 |
|---|
| 2025.10.16 | ₩2,560 | ₩2,610 | ₩2,560 | ₩2,580 | +0.78% | 2.4만 |
|---|
| 2025.10.15 | ₩2,540 | ₩2,570 | ₩2,495 | ₩2,570 | +1.18% | 3만 |
|---|
| 2025.10.14 | ₩2,550 | ₩2,565 | ₩2,500 | ₩2,530 | -0.78% | 2.2만 |
|---|
| 2025.10.13 | ₩2,560 | ₩2,585 | ₩2,515 | ₩2,550 | -0.39% | 2.3만 |
|---|
| 2025.10.10 | ₩2,575 | ₩2,640 | ₩2,570 | ₩2,575 | 0.00% | 2만 |
|---|