시장 데이터를 불러오는 중
전체 종목
캐스텍코리아 과거 주가
071850.KQ · KOSDAQ
주요 제품·사업: 자동차용 터보차저 부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
071850.KQ · KOSDAQ
주요 제품·사업: 자동차용 터보차저 부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,205 | ₩1,229 | ₩1,190 | ₩1,210 | +0.41% | 1.2만 |
| 2026.10.07 | ₩1,230 | ₩1,230 | ₩1,205 | ₩1,218 | -0.98% | 426 |
| 2026.10.06 | ₩1,260 | ₩1,260 | ₩1,186 | ₩1,224 | -2.86% | 1.7만 |
| 2026.10.02 | ₩1,217 | ₩1,245 | ₩1,201 | ₩1,242 | +2.05% | 3만 |
| 2026.10.01 | ₩1,227 | ₩1,253 | ₩1,184 | ₩1,215 | -0.98% | 7.9천 |
| 2026.09.30 | ₩1,239 | ₩1,240 | ₩1,182 | ₩1,239 | 0.00% | 1.3만 |
| 2026.09.29 | ₩1,260 | ₩1,265 | ₩1,200 | ₩1,239 | -1.67% | 2.2만 |
| 2026.09.28 | ₩1,245 | ₩1,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,241 |
| ₩1,242 |
| -0.24% |
| 257 |
| 2026.09.23 | ₩1,200 | ₩1,233 | ₩1,173 | ₩1,227 | +2.25% | 708 |
|---|
| 2026.09.22 | ₩1,240 | ₩1,240 | ₩1,161 | ₩1,225 | -1.21% | 5천 |
|---|
| 2026.09.21 | ₩1,355 | ₩1,355 | ₩1,195 | ₩1,225 | -9.59% | 1.4만 |
|---|
| 2026.09.18 | ₩1,228 | ₩1,360 | ₩1,206 | ₩1,230 | +0.16% | 1.8천 |
|---|
| 2026.09.17 | ₩1,213 | ₩1,250 | ₩1,195 | ₩1,239 | +2.14% | 8.1천 |
|---|
| 2026.09.16 | ₩1,251 | ₩1,253 | ₩1,213 | ₩1,213 | -3.04% | 3.8천 |
|---|
| 2026.09.15 | ₩1,344 | ₩1,344 | ₩1,251 | ₩1,257 | -6.47% | 3.5천 |
|---|
| 2026.09.14 | ₩1,270 | ₩1,345 | ₩1,235 | ₩1,345 | +5.91% | 2.4천 |
|---|
| 2026.09.11 | ₩1,249 | ₩1,290 | ₩1,238 | ₩1,283 | +2.72% | 2.9천 |
|---|
| 2026.09.10 | ₩1,254 | ₩1,254 | ₩1,231 | ₩1,249 | -0.40% | 4.4천 |
|---|
| 2026.09.09 | ₩1,266 | ₩1,275 | ₩1,227 | ₩1,254 | -0.95% | 6천 |
|---|
| 2026.09.08 | ₩1,260 | ₩1,281 | ₩1,260 | ₩1,278 | +1.43% | 7 |
|---|
| 2026.09.07 | ₩1,292 | ₩1,292 | ₩1,252 | ₩1,283 | -0.70% | 2.5천 |
|---|
| 2026.09.04 | ₩1,276 | ₩1,298 | ₩1,248 | ₩1,293 | +1.33% | 1.3천 |
|---|
| 2026.09.03 | ₩1,307 | ₩1,307 | ₩1,275 | ₩1,276 | -2.37% | 1.1천 |
|---|
| 2026.09.02 | ₩1,307 | ₩1,363 | ₩1,281 | ₩1,309 | +0.15% | 5.1천 |
|---|
| 2026.09.01 | ₩1,315 | ₩1,315 | ₩1,287 | ₩1,307 | -0.61% | 796 |
|---|
| 2026.08.31 | ₩1,335 | ₩1,335 | ₩1,275 | ₩1,324 | -0.82% | 1.3천 |
|---|
| 2026.08.28 | ₩1,308 | ₩1,340 | ₩1,308 | ₩1,335 | +2.06% | 809 |
|---|
| 2026.08.27 | ₩1,320 | ₩1,320 | ₩1,280 | ₩1,315 | -0.38% | 1.9천 |
|---|
| 2026.08.26 | ₩1,309 | ₩1,330 | ₩1,272 | ₩1,320 | +0.84% | 1만 |
|---|
| 2026.08.25 | ₩1,320 | ₩1,334 | ₩1,297 | ₩1,309 | -0.83% | 7.6천 |
|---|
| 2026.08.24 | ₩1,337 | ₩1,337 | ₩1,306 | ₩1,335 | -0.15% | 1천 |
|---|
| 2026.08.21 | ₩1,336 | ₩1,337 | ₩1,336 | ₩1,337 | +0.07% | 582 |
|---|
| 2026.08.20 | ₩1,337 | ₩1,337 | ₩1,328 | ₩1,337 | 0.00% | 309 |
|---|
| 2026.08.19 | ₩1,341 | ₩1,341 | ₩1,300 | ₩1,337 | -0.30% | 1.2천 |
|---|
| 2026.08.18 | ₩1,360 | ₩1,380 | ₩1,305 | ₩1,341 | -1.40% | 9.9천 |
|---|
| 2026.08.14 | ₩1,399 | ₩1,399 | ₩1,361 | ₩1,382 | -1.22% | 573 |
|---|
| 2026.08.13 | ₩1,381 | ₩1,381 | ₩1,330 | ₩1,373 | -0.58% | 1.9천 |
|---|
| 2026.08.12 | ₩1,399 | ₩1,399 | ₩1,359 | ₩1,381 | -1.29% | 584 |
|---|
| 2026.08.11 | ₩1,389 | ₩1,389 | ₩1,354 | ₩1,379 | -0.72% | 587 |
|---|
| 2026.08.10 | ₩1,399 | ₩1,399 | ₩1,352 | ₩1,357 | -3.00% | 3.8만 |
|---|
| 2026.08.07 | ₩1,388 | ₩1,400 | ₩1,341 | ₩1,399 | +0.79% | 1.4천 |
|---|
| 2026.08.06 | ₩1,406 | ₩1,406 | ₩1,334 | ₩1,400 | -0.43% | 2만 |
|---|
| 2026.08.05 | ₩1,320 | ₩1,389 | ₩1,320 | ₩1,380 | +4.55% | 6.9천 |
|---|
| 2026.08.04 | ₩1,399 | ₩1,399 | ₩1,320 | ₩1,320 | -5.65% | 1.1만 |
|---|
| 2026.08.03 | ₩1,340 | ₩1,376 | ₩1,299 | ₩1,370 | +2.24% | 963 |
|---|
| 2026.07.31 | ₩1,334 | ₩1,369 | ₩1,287 | ₩1,349 | +1.12% | 4.6천 |
|---|
| 2026.07.30 | ₩1,311 | ₩1,344 | ₩1,308 | ₩1,335 | +1.83% | 3.3천 |
|---|
| 2026.07.29 | ₩1,355 | ₩1,389 | ₩1,324 | ₩1,345 | -0.74% | 6.2천 |
|---|
| 2026.07.28 | ₩1,482 | ₩1,482 | ₩1,344 | ₩1,372 | -7.42% | 2.6천 |
|---|
| 2026.07.27 | ₩1,370 | ₩1,430 | ₩1,364 | ₩1,430 | +4.38% | 972 |
|---|
| 2026.07.24 | ₩1,387 | ₩1,416 | ₩1,387 | ₩1,407 | +1.44% | 101 |
|---|
| 2026.07.23 | ₩1,415 | ₩1,426 | ₩1,385 | ₩1,423 | +0.57% | 929 |
|---|
| 2026.07.22 | ₩1,482 | ₩1,482 | ₩1,391 | ₩1,427 | -3.71% | 740 |
|---|
| 2026.07.21 | ₩1,408 | ₩1,427 | ₩1,385 | ₩1,427 | +1.35% | 245 |
|---|
| 2026.07.20 | ₩1,383 | ₩1,420 | ₩1,383 | ₩1,418 | +2.53% | 5.4천 |
|---|
| 2026.07.16 | ₩1,427 | ₩1,427 | ₩1,394 | ₩1,421 | -0.42% | 4.4천 |
|---|
| 2026.07.15 | ₩1,409 | ₩1,436 | ₩1,381 | ₩1,428 | +1.35% | 7.2천 |
|---|
| 2026.07.14 | ₩1,400 | ₩1,420 | ₩1,371 | ₩1,409 | +0.64% | 31.6만 |
|---|
| 2026.07.13 | ₩1,479 | ₩1,479 | ₩1,400 | ₩1,423 | -3.79% | 8.4천 |
|---|
| 2026.07.10 | ₩1,450 | ₩1,480 | ₩1,405 | ₩1,480 | +2.07% | 3.3천 |
|---|
| 2026.07.09 | ₩1,460 | ₩1,460 | ₩1,393 | ₩1,443 | -1.16% | 2.9천 |
|---|
| 2026.07.08 | ₩1,437 | ₩1,437 | ₩1,401 | ₩1,436 | -0.07% | 361 |
|---|
| 2026.07.07 | ₩1,446 | ₩1,446 | ₩1,402 | ₩1,439 | -0.48% | 1.6만 |
|---|
| 2026.07.06 | ₩1,418 | ₩1,472 | ₩1,368 | ₩1,446 | +1.97% | 9.8천 |
|---|
| 2026.07.03 | ₩1,395 | ₩1,418 | ₩1,340 | ₩1,418 | +1.65% | 1.6만 |
|---|
| 2026.07.02 | ₩1,449 | ₩1,449 | ₩1,351 | ₩1,395 | -3.73% | 2.8만 |
|---|
| 2026.07.01 | ₩1,451 | ₩1,497 | ₩1,401 | ₩1,449 | -0.14% | 9.2천 |
|---|
| 2026.06.30 | ₩1,429 | ₩1,485 | ₩1,366 | ₩1,458 | +2.03% | 8.5천 |
|---|
| 2026.06.29 | ₩1,407 | ₩1,470 | ₩1,400 | ₩1,429 | +1.56% | 2.1만 |
|---|
| 2026.06.26 | ₩1,452 | ₩1,495 | ₩1,400 | ₩1,471 | +1.31% | 2.2천 |
|---|
| 2026.06.25 | ₩1,436 | ₩1,468 | ₩1,428 | ₩1,466 | +2.09% | 3.3천 |
|---|
| 2026.06.24 | ₩1,436 | ₩1,490 | ₩1,403 | ₩1,436 | 0.00% | 7.3천 |
|---|
| 2026.06.23 | ₩1,498 | ₩1,498 | ₩1,414 | ₩1,436 | -4.14% | 1.3천 |
|---|
| 2026.06.22 | ₩1,438 | ₩1,495 | ₩1,415 | ₩1,464 | +1.81% | 1.9만 |
|---|
| 2026.06.19 | ₩1,463 | ₩1,496 | ₩1,436 | ₩1,438 | -1.71% | 5천 |
|---|
| 2026.06.18 | ₩1,496 | ₩1,502 | ₩1,461 | ₩1,502 | +0.40% | 1.8만 |
|---|
| 2026.06.17 | ₩1,501 | ₩1,502 | ₩1,459 | ₩1,497 | -0.27% | 2.6천 |
|---|
| 2026.06.16 | ₩1,455 | ₩1,497 | ₩1,438 | ₩1,497 | +2.89% | 2.1만 |
|---|
| 2026.06.15 | ₩1,475 | ₩1,502 | ₩1,440 | ₩1,440 | -2.37% | 7.5천 |
|---|
| 2026.06.12 | ₩1,466 | ₩1,475 | ₩1,385 | ₩1,475 | +0.61% | 1.9만 |
|---|
| 2026.06.11 | ₩1,458 | ₩1,458 | ₩1,370 | ₩1,457 | -0.07% | 1.4만 |
|---|
| 2026.06.10 | ₩1,415 | ₩1,437 | ₩1,367 | ₩1,420 | +0.35% | 2.1천 |
|---|
| 2026.06.09 | ₩1,415 | ₩1,440 | ₩1,405 | ₩1,437 | +1.55% | 539 |
|---|
| 2026.06.08 | ₩1,453 | ₩1,462 | ₩1,403 | ₩1,416 | -2.55% | 4.6천 |
|---|
| 2026.06.05 | ₩1,494 | ₩1,494 | ₩1,430 | ₩1,467 | -1.81% | 1.9만 |
|---|
| 2026.06.04 | ₩1,450 | ₩1,494 | ₩1,447 | ₩1,494 | +3.03% | 1.9천 |
|---|
| 2026.06.02 | ₩1,481 | ₩1,495 | ₩1,440 | ₩1,494 | +0.88% | 2.6천 |
|---|
| 2026.06.01 | ₩1,507 | ₩1,507 | ₩1,472 | ₩1,495 | -0.80% | 1.2만 |
|---|
| 2026.05.29 | ₩1,457 | ₩1,507 | ₩1,455 | ₩1,507 | +3.43% | 7.7천 |
|---|
| 2026.05.28 | ₩1,521 | ₩1,540 | ₩1,453 | ₩1,494 | -1.78% | 1.2만 |
|---|
| 2026.05.27 | ₩1,523 | ₩1,523 | ₩1,500 | ₩1,521 | -0.13% | 9.5천 |
|---|
| 2026.05.26 | ₩1,527 | ₩1,540 | ₩1,503 | ₩1,523 | -0.26% | 5.2천 |
|---|
| 2026.05.22 | ₩1,541 | ₩1,541 | ₩1,500 | ₩1,527 | -0.91% | 1.5천 |
|---|
| 2026.05.21 | ₩1,522 | ₩1,535 | ₩1,480 | ₩1,529 | +0.46% | 1.4만 |
|---|
| 2026.05.20 | ₩1,522 | ₩1,522 | ₩1,465 | ₩1,505 | -1.12% | 4.7천 |
|---|
| 2026.05.19 | ₩1,492 | ₩1,505 | ₩1,470 | ₩1,481 | -0.74% | 5.4천 |
|---|
| 2026.05.18 | ₩1,454 | ₩1,508 | ₩1,448 | ₩1,505 | +3.51% | 7.8천 |
|---|
| 2026.05.15 | ₩1,499 | ₩1,499 | ₩1,448 | ₩1,450 | -3.27% | 1.1만 |
|---|
| 2026.05.14 | ₩1,476 | ₩1,501 | ₩1,457 | ₩1,487 | +0.75% | 944 |
|---|
| 2026.05.13 | ₩1,510 | ₩1,510 | ₩1,436 | ₩1,482 | -1.85% | 3.7천 |
|---|
| 2026.05.12 | ₩1,494 | ₩1,539 | ₩1,450 | ₩1,487 | -0.47% | 3천 |
|---|
| 2026.05.11 | ₩1,466 | ₩1,519 | ₩1,450 | ₩1,494 | +1.91% | 1.2만 |
|---|
| 2026.05.08 | ₩1,489 | ₩1,502 | ₩1,457 | ₩1,466 | -1.54% | 7.8천 |
|---|
| 2026.05.07 | ₩1,517 | ₩1,536 | ₩1,485 | ₩1,487 | -1.98% | 4.6천 |
|---|
| 2026.05.06 | ₩1,501 | ₩1,541 | ₩1,455 | ₩1,517 | +1.07% | 2.7만 |
|---|
| 2026.05.04 | ₩1,504 | ₩1,508 | ₩1,484 | ₩1,500 | -0.27% | 3.8천 |
|---|
| 2026.04.30 | ₩1,487 | ₩1,505 | ₩1,480 | ₩1,503 | +1.08% | 3.2만 |
|---|
| 2026.04.29 | ₩1,531 | ₩1,531 | ₩1,456 | ₩1,480 | -3.33% | 2.4만 |
|---|
| 2026.04.28 | ₩1,492 | ₩1,538 | ₩1,490 | ₩1,531 | +2.61% | 2.2만 |
|---|
| 2026.04.27 | ₩1,486 | ₩1,530 | ₩1,481 | ₩1,492 | +0.40% | 6.9천 |
|---|
| 2026.04.24 | ₩1,513 | ₩1,513 | ₩1,470 | ₩1,495 | -1.19% | 1.1만 |
|---|
| 2026.04.23 | ₩1,528 | ₩1,528 | ₩1,512 | ₩1,527 | -0.07% | 2.6천 |
|---|
| 2026.04.22 | ₩1,507 | ₩1,534 | ₩1,507 | ₩1,527 | +1.33% | 9.6천 |
|---|
| 2026.04.21 | ₩1,540 | ₩1,540 | ₩1,503 | ₩1,522 | -1.17% | 6.8천 |
|---|
| 2026.04.20 | ₩1,540 | ₩1,540 | ₩1,499 | ₩1,505 | -2.27% | 1.6만 |
|---|
| 2026.04.17 | ₩1,542 | ₩1,542 | ₩1,496 | ₩1,520 | -1.43% | 2.5만 |
|---|
| 2026.04.16 | ₩1,524 | ₩1,525 | ₩1,490 | ₩1,525 | +0.07% | 2.6만 |
|---|
| 2026.04.15 | ₩1,494 | ₩1,516 | ₩1,462 | ₩1,514 | +1.34% | 5.4천 |
|---|
| 2026.04.14 | ₩1,490 | ₩1,511 | ₩1,474 | ₩1,510 | +1.34% | 3.6천 |
|---|
| 2026.04.13 | ₩1,499 | ₩1,500 | ₩1,481 | ₩1,490 | -0.60% | 4.6천 |
|---|
| 2026.04.10 | ₩1,514 | ₩1,540 | ₩1,499 | ₩1,500 | -0.92% | 2.1만 |
|---|
| 2026.04.09 | ₩1,522 | ₩1,539 | ₩1,475 | ₩1,538 | +1.05% | 1.4만 |
|---|
| 2026.04.08 | ₩1,504 | ₩1,540 | ₩1,451 | ₩1,511 | +0.47% | 9.1천 |
|---|
| 2026.04.07 | ₩1,528 | ₩1,528 | ₩1,473 | ₩1,512 | -1.05% | 4천 |
|---|
| 2026.04.06 | ₩1,488 | ₩1,529 | ₩1,467 | ₩1,518 | +2.02% | 3.2천 |
|---|
| 2026.04.03 | ₩1,519 | ₩1,519 | ₩1,495 | ₩1,519 | 0.00% | 1.2만 |
|---|
| 2026.04.02 | ₩1,509 | ₩1,534 | ₩1,500 | ₩1,519 | +0.66% | 1.2만 |
|---|
| 2026.04.01 | ₩1,496 | ₩1,528 | ₩1,490 | ₩1,528 | +2.14% | 2.1만 |
|---|
| 2026.03.31 | ₩1,527 | ₩1,527 | ₩1,480 | ₩1,495 | -2.10% | 1.3만 |
|---|
| 2026.03.30 | ₩1,562 | ₩1,562 | ₩1,487 | ₩1,527 | -2.24% | 2.1만 |
|---|
| 2026.03.27 | ₩1,531 | ₩1,561 | ₩1,507 | ₩1,560 | +1.89% | 1.9천 |
|---|
| 2026.03.26 | ₩1,541 | ₩1,544 | ₩1,507 | ₩1,544 | +0.19% | 4.1천 |
|---|
| 2026.03.25 | ₩1,525 | ₩1,554 | ₩1,500 | ₩1,554 | +1.90% | 1.4만 |
|---|
| 2026.03.24 | ₩1,571 | ₩1,592 | ₩1,513 | ₩1,523 | -3.06% | 1.3만 |
|---|
| 2026.03.23 | ₩1,572 | ₩1,574 | ₩1,509 | ₩1,574 | +0.13% | 1.3만 |
|---|
| 2026.03.20 | ₩1,542 | ₩1,576 | ₩1,490 | ₩1,572 | +1.95% | 4.8만 |
|---|
| 2026.03.19 | ₩1,505 | ₩1,775 | ₩1,431 | ₩1,563 | +3.85% | 20.6만 |
|---|
| 2026.03.18 | ₩1,482 | ₩1,522 | ₩1,440 | ₩1,499 | +1.15% | 5.2만 |
|---|
| 2026.03.17 | ₩1,482 | ₩1,482 | ₩1,421 | ₩1,453 | -1.96% | 8.3천 |
|---|
| 2026.03.16 | ₩1,460 | ₩1,460 | ₩1,427 | ₩1,445 | -1.03% | 3.1천 |
|---|
| 2026.03.13 | ₩1,479 | ₩1,492 | ₩1,410 | ₩1,460 | -1.28% | 35.8만 |
|---|
| 2026.03.12 | ₩1,492 | ₩1,492 | ₩1,427 | ₩1,479 | -0.87% | 4.7천 |
|---|
| 2026.03.11 | ₩1,479 | ₩1,492 | ₩1,429 | ₩1,479 | 0.00% | 4.1천 |
|---|
| 2026.03.10 | ₩1,450 | ₩1,480 | ₩1,395 | ₩1,479 | +2.00% | 2.8만 |
|---|
| 2026.03.09 | ₩1,491 | ₩1,491 | ₩1,400 | ₩1,450 | -2.75% | 3.1천 |
|---|
| 2026.03.06 | ₩1,450 | ₩1,492 | ₩1,407 | ₩1,455 | +0.34% | 1.3만 |
|---|
| 2026.03.05 | ₩1,473 | ₩1,473 | ₩1,406 | ₩1,450 | -1.56% | 8.2천 |
|---|
| 2026.03.04 | ₩1,490 | ₩1,490 | ₩1,401 | ₩1,473 | -1.14% | 1.1만 |
|---|
| 2026.03.03 | ₩1,502 | ₩1,502 | ₩1,430 | ₩1,484 | -1.20% | 5천 |
|---|
| 2026.02.27 | ₩1,481 | ₩1,486 | ₩1,447 | ₩1,481 | 0.00% | 2.4만 |
|---|
| 2026.02.26 | ₩1,490 | ₩1,490 | ₩1,442 | ₩1,467 | -1.54% | 1.6만 |
|---|
| 2026.02.25 | ₩1,515 | ₩1,515 | ₩1,457 | ₩1,490 | -1.65% | 3.6천 |
|---|
| 2026.02.24 | ₩1,520 | ₩1,520 | ₩1,442 | ₩1,501 | -1.25% | 1.7만 |
|---|
| 2026.02.23 | ₩1,520 | ₩1,520 | ₩1,479 | ₩1,506 | -0.92% | 7.9천 |
|---|
| 2026.02.20 | ₩1,500 | ₩1,513 | ₩1,471 | ₩1,509 | +0.60% | 9.7천 |
|---|
| 2026.02.19 | ₩1,540 | ₩1,540 | ₩1,490 | ₩1,513 | -1.75% | 1.2만 |
|---|
| 2026.02.13 | ₩1,519 | ₩1,539 | ₩1,473 | ₩1,539 | +1.32% | 1.8만 |
|---|
| 2026.02.12 | ₩1,541 | ₩1,541 | ₩1,514 | ₩1,539 | -0.13% | 3.4천 |
|---|
| 2026.02.11 | ₩1,540 | ₩1,540 | ₩1,524 | ₩1,538 | -0.13% | 4.3천 |
|---|
| 2026.02.10 | ₩1,530 | ₩1,541 | ₩1,512 | ₩1,537 | +0.46% | 3.1천 |
|---|
| 2026.02.09 | ₩1,528 | ₩1,532 | ₩1,469 | ₩1,529 | +0.07% | 3.6천 |
|---|
| 2026.02.06 | ₩1,530 | ₩1,530 | ₩1,492 | ₩1,528 | -0.13% | 5.9천 |
|---|
| 2026.02.05 | ₩1,520 | ₩1,520 | ₩1,423 | ₩1,517 | -0.20% | 9.2천 |
|---|
| 2026.02.04 | ₩1,529 | ₩1,529 | ₩1,468 | ₩1,500 | -1.90% | 1.1만 |
|---|
| 2026.02.03 | ₩1,530 | ₩1,530 | ₩1,493 | ₩1,499 | -2.03% | 2.4천 |
|---|
| 2026.02.02 | ₩1,508 | ₩1,529 | ₩1,487 | ₩1,512 | +0.27% | 1.6천 |
|---|
| 2026.01.30 | ₩1,532 | ₩1,535 | ₩1,487 | ₩1,531 | -0.07% | 2.7만 |
|---|
| 2026.01.29 | ₩1,542 | ₩1,542 | ₩1,467 | ₩1,527 | -0.97% | 1.1만 |
|---|
| 2026.01.28 | ₩1,535 | ₩1,535 | ₩1,506 | ₩1,510 | -1.63% | 8.8천 |
|---|
| 2026.01.27 | ₩1,533 | ₩1,533 | ₩1,505 | ₩1,530 | -0.20% | 4.5천 |
|---|
| 2026.01.26 | ₩1,532 | ₩1,532 | ₩1,505 | ₩1,527 | -0.33% | 5.1천 |
|---|
| 2026.01.23 | ₩1,510 | ₩1,529 | ₩1,501 | ₩1,523 | +0.86% | 8.7천 |
|---|
| 2026.01.22 | ₩1,443 | ₩1,522 | ₩1,385 | ₩1,510 | +4.64% | 6.4만 |
|---|
| 2026.01.21 | ₩1,480 | ₩1,480 | ₩1,426 | ₩1,444 | -2.43% | 2.8만 |
|---|
| 2026.01.20 | ₩1,499 | ₩1,499 | ₩1,416 | ₩1,444 | -3.67% | 4.4만 |
|---|
| 2026.01.19 | ₩1,503 | ₩1,900 | ₩1,427 | ₩1,450 | -3.53% | 83.4만 |
|---|
| 2026.01.16 | ₩1,502 | ₩1,503 | ₩1,483 | ₩1,503 | +0.07% | 1.5천 |
|---|
| 2026.01.15 | ₩1,517 | ₩1,517 | ₩1,490 | ₩1,502 | -0.99% | 2.4천 |
|---|
| 2026.01.14 | ₩1,513 | ₩1,513 | ₩1,491 | ₩1,510 | -0.20% | 3천 |
|---|
| 2026.01.13 | ₩1,513 | ₩1,513 | ₩1,492 | ₩1,513 | 0.00% | 2.1천 |
|---|
| 2026.01.12 | ₩1,508 | ₩1,516 | ₩1,482 | ₩1,506 | -0.13% | 6.4천 |
|---|
| 2026.01.09 | ₩1,491 | ₩1,502 | ₩1,488 | ₩1,501 | +0.67% | 2.5천 |
|---|
| 2026.01.08 | ₩1,507 | ₩1,507 | ₩1,494 | ₩1,507 | 0.00% | 4.8천 |
|---|
| 2026.01.07 | ₩1,510 | ₩1,510 | ₩1,503 | ₩1,510 | 0.00% | 6.5천 |
|---|
| 2026.01.06 | ₩1,520 | ₩1,526 | ₩1,509 | ₩1,525 | +0.33% | 1.4만 |
|---|
| 2026.01.05 | ₩1,528 | ₩1,550 | ₩1,510 | ₩1,520 | -0.52% | 1.7만 |
|---|
| 2026.01.02 | ₩1,528 | ₩1,543 | ₩1,507 | ₩1,543 | +0.98% | 6.3천 |
|---|
| 2025.12.30 | ₩1,543 | ₩1,543 | ₩1,490 | ₩1,543 | 0.00% | 1.2만 |
|---|
| 2025.12.29 | ₩1,533 | ₩1,560 | ₩1,512 | ₩1,543 | +0.65% | 4.9천 |
|---|
| 2025.12.26 | ₩1,514 | ₩1,533 | ₩1,507 | ₩1,533 | +1.25% | 4.2천 |
|---|
| 2025.12.24 | ₩1,511 | ₩1,533 | ₩1,510 | ₩1,533 | +1.46% | 6.7천 |
|---|
| 2025.12.23 | ₩1,509 | ₩1,540 | ₩1,508 | ₩1,533 | +1.59% | 2.9천 |
|---|
| 2025.12.22 | ₩1,533 | ₩1,542 | ₩1,522 | ₩1,534 | +0.07% | 1.3만 |
|---|
| 2025.12.19 | ₩1,512 | ₩1,530 | ₩1,500 | ₩1,521 | +0.60% | 4.2만 |
|---|
| 2025.12.18 | ₩1,491 | ₩1,531 | ₩1,491 | ₩1,515 | +1.61% | 1.7만 |
|---|
| 2025.12.17 | ₩1,511 | ₩1,529 | ₩1,439 | ₩1,508 | -0.20% | 4.9만 |
|---|
| 2025.12.16 | ₩1,508 | ₩1,907 | ₩1,481 | ₩1,505 | -0.20% | 68.7만 |
|---|
| 2025.12.15 | ₩1,530 | ₩1,530 | ₩1,506 | ₩1,525 | -0.33% | 2.2천 |
|---|
| 2025.12.12 | ₩1,527 | ₩1,527 | ₩1,500 | ₩1,525 | -0.13% | 8.4천 |
|---|
| 2025.12.11 | ₩1,533 | ₩1,533 | ₩1,515 | ₩1,527 | -0.39% | 3.2천 |
|---|
| 2025.12.10 | ₩1,527 | ₩1,548 | ₩1,510 | ₩1,546 | +1.24% | 9.1천 |
|---|
| 2025.12.09 | ₩1,529 | ₩1,540 | ₩1,467 | ₩1,533 | +0.26% | 2.5만 |
|---|
| 2025.12.08 | ₩1,560 | ₩1,560 | ₩1,530 | ₩1,545 | -0.96% | 6.1천 |
|---|
| 2025.12.05 | ₩1,549 | ₩1,553 | ₩1,544 | ₩1,545 | -0.26% | 1.1만 |
|---|
| 2025.12.04 | ₩1,566 | ₩1,566 | ₩1,533 | ₩1,553 | -0.83% | 9.5천 |
|---|
| 2025.12.03 | ₩1,569 | ₩1,583 | ₩1,564 | ₩1,566 | -0.19% | 3.1천 |
|---|
| 2025.12.02 | ₩1,587 | ₩1,587 | ₩1,562 | ₩1,569 | -1.13% | 1.1만 |
|---|
| 2025.12.01 | ₩1,604 | ₩1,604 | ₩1,585 | ₩1,602 | -0.12% | 1.8천 |
|---|
| 2025.11.28 | ₩1,622 | ₩1,622 | ₩1,589 | ₩1,604 | -1.11% | 4천 |
|---|
| 2025.11.27 | ₩1,610 | ₩1,615 | ₩1,578 | ₩1,608 | -0.12% | 3.2천 |
|---|
| 2025.11.26 | ₩1,604 | ₩1,620 | ₩1,507 | ₩1,610 | +0.37% | 3.8만 |
|---|
| 2025.11.25 | ₩1,630 | ₩1,630 | ₩1,587 | ₩1,620 | -0.61% | 2.3천 |
|---|
| 2025.11.24 | ₩1,631 | ₩1,631 | ₩1,595 | ₩1,621 | -0.61% | 720 |
|---|
| 2025.11.21 | ₩1,606 | ₩1,618 | ₩1,531 | ₩1,615 | +0.56% | 1.5만 |
|---|
| 2025.11.20 | ₩1,627 | ₩1,640 | ₩1,592 | ₩1,625 | -0.12% | 7.3천 |
|---|
| 2025.11.19 | ₩1,611 | ₩1,626 | ₩1,600 | ₩1,625 | +0.87% | 1.2만 |
|---|
| 2025.11.18 | ₩1,604 | ₩1,631 | ₩1,601 | ₩1,626 | +1.37% | 7.4천 |
|---|
| 2025.11.17 | ₩1,625 | ₩1,625 | ₩1,599 | ₩1,625 | 0.00% | 5.1천 |
|---|
| 2025.11.14 | ₩1,631 | ₩1,631 | ₩1,567 | ₩1,625 | -0.37% | 7.8천 |
|---|
| 2025.11.13 | ₩1,613 | ₩1,620 | ₩1,587 | ₩1,615 | +0.12% | 9.1천 |
|---|
| 2025.11.12 | ₩1,616 | ₩1,616 | ₩1,606 | ₩1,613 | -0.19% | 4.9천 |
|---|
| 2025.11.11 | ₩1,630 | ₩1,630 | ₩1,588 | ₩1,625 | -0.31% | 7.8천 |
|---|
| 2025.11.10 | ₩1,617 | ₩1,626 | ₩1,617 | ₩1,625 | +0.49% | 1만 |
|---|
| 2025.11.07 | ₩1,607 | ₩1,628 | ₩1,542 | ₩1,626 | +1.18% | 1.2만 |
|---|
| 2025.11.06 | ₩1,641 | ₩1,641 | ₩1,586 | ₩1,628 | -0.79% | 8.1천 |
|---|
| 2025.11.05 | ₩1,641 | ₩1,641 | ₩1,587 | ₩1,625 | -0.98% | 8.5천 |
|---|
| 2025.11.04 | ₩1,615 | ₩1,628 | ₩1,590 | ₩1,625 | +0.62% | 5.7천 |
|---|
| 2025.11.03 | ₩1,615 | ₩1,625 | ₩1,551 | ₩1,625 | +0.62% | 3만 |
|---|
| 2025.10.31 | ₩1,606 | ₩1,627 | ₩1,567 | ₩1,625 | +1.18% | 7.9천 |
|---|
| 2025.10.30 | ₩1,639 | ₩1,639 | ₩1,612 | ₩1,630 | -0.55% | 2.4천 |
|---|
| 2025.10.29 | ₩1,621 | ₩1,639 | ₩1,613 | ₩1,639 | +1.11% | 3.4천 |
|---|
| 2025.10.28 | ₩1,625 | ₩1,639 | ₩1,607 | ₩1,639 | +0.86% | 5천 |
|---|
| 2025.10.27 | ₩1,644 | ₩1,644 | ₩1,612 | ₩1,644 | 0.00% | 1.1만 |
|---|
| 2025.10.24 | ₩1,646 | ₩1,650 | ₩1,622 | ₩1,644 | -0.12% | 1.5만 |
|---|
| 2025.10.23 | ₩1,672 | ₩1,672 | ₩1,610 | ₩1,660 | -0.72% | 1.1만 |
|---|
| 2025.10.22 | ₩1,652 | ₩1,673 | ₩1,590 | ₩1,672 | +1.21% | 1.1만 |
|---|
| 2025.10.21 | ₩1,673 | ₩1,673 | ₩1,567 | ₩1,673 | 0.00% | 1.3만 |
|---|
| 2025.10.20 | ₩1,675 | ₩1,675 | ₩1,610 | ₩1,657 | -1.07% | 1만 |
|---|
| 2025.10.17 | ₩1,678 | ₩1,678 | ₩1,586 | ₩1,675 | -0.18% | 6.8천 |
|---|
| 2025.10.16 | ₩1,672 | ₩1,678 | ₩1,638 | ₩1,678 | +0.36% | 2.9만 |
|---|
| 2025.10.15 | ₩1,655 | ₩1,672 | ₩1,654 | ₩1,672 | +1.03% | 1.7만 |
|---|
| 2025.10.14 | ₩1,680 | ₩1,680 | ₩1,652 | ₩1,672 | -0.48% | 681 |
|---|
| 2025.10.13 | ₩1,648 | ₩1,681 | ₩1,648 | ₩1,680 | +1.94% | 3.1천 |
|---|
| 2025.10.10 | ₩1,654 | ₩1,674 | ₩1,647 | ₩1,648 | -0.36% | 5.4천 |
|---|