시장 데이터를 불러오는 중
전체 종목
세진중공업 과거 주가
075580.KS · KOSPI
주요 제품·사업: 선박 Deck House, LPG Tank, Upper Deck Unit, 해양플랜트 Living Quarter
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
075580.KS · KOSPI
주요 제품·사업: 선박 Deck House, LPG Tank, Upper Deck Unit, 해양플랜트 Living Quarter
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,850 | ₩9,850 | ₩9,290 | ₩9,300 | -5.58% | 13.9만 |
| 2026.10.07 | ₩10,030 | ₩10,060 | ₩9,810 | ₩9,810 | -2.19% | 8.8만 |
| 2026.10.06 | ₩10,050 | ₩10,080 | ₩9,930 | ₩10,010 | -0.40% | 12.5만 |
| 2026.10.02 | ₩9,980 | ₩10,060 | ₩9,910 | ₩10,020 | +0.40% | 11.1만 |
| 2026.10.01 | ₩9,750 | ₩9,970 | ₩9,610 | ₩9,970 | +2.26% | 8.9만 |
| 2026.09.30 | ₩9,690 | ₩9,940 | ₩9,660 | ₩9,700 | +0.10% | 9.6만 |
| 2026.09.29 | ₩9,930 | ₩9,990 | ₩9,420 | ₩9,600 | -3.32% | 37만 |
| 2026.09.28 | ₩10,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,910 |
| ₩9,990 |
| -0.70% |
| 4.9만 |
| 2026.09.23 | ₩10,110 | ₩10,150 | ₩9,950 | ₩9,960 | -1.48% | 11.1만 |
|---|
| 2026.09.22 | ₩10,280 | ₩10,280 | ₩10,060 | ₩10,060 | -2.14% | 8.4만 |
|---|
| 2026.09.21 | ₩10,370 | ₩10,450 | ₩10,140 | ₩10,160 | -2.03% | 6.4만 |
|---|
| 2026.09.18 | ₩10,470 | ₩10,520 | ₩10,310 | ₩10,360 | -1.05% | 5.5만 |
|---|
| 2026.09.17 | ₩10,080 | ₩10,550 | ₩10,050 | ₩10,390 | +3.08% | 12.1만 |
|---|
| 2026.09.16 | ₩10,010 | ₩10,100 | ₩9,970 | ₩10,000 | -0.10% | 5.7만 |
|---|
| 2026.09.15 | ₩10,290 | ₩10,400 | ₩9,980 | ₩10,110 | -1.75% | 13.3만 |
|---|
| 2026.09.14 | ₩10,380 | ₩10,590 | ₩10,260 | ₩10,400 | +0.19% | 11.1만 |
|---|
| 2026.09.11 | ₩10,100 | ₩10,580 | ₩10,100 | ₩10,390 | +2.87% | 9.1만 |
|---|
| 2026.09.10 | ₩10,210 | ₩10,500 | ₩10,000 | ₩10,380 | +1.67% | 10.2만 |
|---|
| 2026.09.09 | ₩10,380 | ₩10,670 | ₩10,370 | ₩10,450 | +0.67% | 6.8만 |
|---|
| 2026.09.08 | ₩10,480 | ₩10,650 | ₩10,310 | ₩10,310 | -1.62% | 7.8만 |
|---|
| 2026.09.07 | ₩10,270 | ₩10,440 | ₩10,150 | ₩10,360 | +0.88% | 8.7만 |
|---|
| 2026.09.04 | ₩10,170 | ₩10,400 | ₩10,140 | ₩10,280 | +1.08% | 4.7만 |
|---|
| 2026.09.03 | ₩10,050 | ₩10,490 | ₩9,580 | ₩10,190 | +1.39% | 14.3만 |
|---|
| 2026.09.02 | ₩10,150 | ₩10,260 | ₩9,880 | ₩9,880 | -2.66% | 12.7만 |
|---|
| 2026.09.01 | ₩10,460 | ₩10,560 | ₩10,160 | ₩10,440 | -0.19% | 8.8만 |
|---|
| 2026.08.31 | ₩10,500 | ₩10,500 | ₩10,100 | ₩10,380 | -1.14% | 52.9만 |
|---|
| 2026.08.28 | ₩10,750 | ₩10,940 | ₩10,410 | ₩10,660 | -0.84% | 7.9만 |
|---|
| 2026.08.27 | ₩10,720 | ₩10,950 | ₩10,590 | ₩10,710 | -0.09% | 7.9만 |
|---|
| 2026.08.26 | ₩10,600 | ₩10,720 | ₩10,340 | ₩10,680 | +0.75% | 9.5만 |
|---|
| 2026.08.25 | ₩10,130 | ₩10,570 | ₩9,830 | ₩10,550 | +4.15% | 9.9만 |
|---|
| 2026.08.24 | ₩10,150 | ₩10,300 | ₩10,010 | ₩10,110 | -0.39% | 7.7만 |
|---|
| 2026.08.21 | ₩10,460 | ₩10,600 | ₩10,070 | ₩10,110 | -3.35% | 11.2만 |
|---|
| 2026.08.20 | ₩10,960 | ₩11,250 | ₩10,660 | ₩10,720 | -2.19% | 13.2만 |
|---|
| 2026.08.19 | ₩11,000 | ₩11,090 | ₩10,520 | ₩10,770 | -2.09% | 9.7만 |
|---|
| 2026.08.18 | ₩11,810 | ₩12,190 | ₩10,980 | ₩11,090 | -6.10% | 23.1만 |
|---|
| 2026.08.14 | ₩11,910 | ₩12,090 | ₩11,730 | ₩11,960 | +0.42% | 23.1만 |
|---|
| 2026.08.13 | ₩11,730 | ₩11,890 | ₩11,440 | ₩11,500 | -1.96% | 13.3만 |
|---|
| 2026.08.12 | ₩11,320 | ₩11,640 | ₩11,080 | ₩11,510 | +1.68% | 12.2만 |
|---|
| 2026.08.11 | ₩11,340 | ₩11,550 | ₩11,180 | ₩11,290 | -0.44% | 13.5만 |
|---|
| 2026.08.10 | ₩11,030 | ₩11,590 | ₩10,870 | ₩11,580 | +4.99% | 17.5만 |
|---|
| 2026.08.07 | ₩11,100 | ₩11,120 | ₩10,590 | ₩10,860 | -2.16% | 13만 |
|---|
| 2026.08.06 | ₩11,220 | ₩11,500 | ₩10,790 | ₩11,000 | -1.96% | 21.9만 |
|---|
| 2026.08.05 | ₩10,750 | ₩11,210 | ₩10,550 | ₩11,210 | +4.28% | 22.3만 |
|---|
| 2026.08.04 | ₩9,940 | ₩10,480 | ₩9,900 | ₩10,480 | +5.43% | 20.1만 |
|---|
| 2026.08.03 | ₩9,900 | ₩10,190 | ₩9,630 | ₩9,930 | +0.30% | 14.1만 |
|---|
| 2026.07.31 | ₩9,520 | ₩10,120 | ₩9,300 | ₩10,120 | +6.30% | 30.9만 |
|---|
| 2026.07.30 | ₩8,610 | ₩9,820 | ₩8,500 | ₩9,270 | +7.67% | 24.9만 |
|---|
| 2026.07.29 | ₩10,350 | ₩10,550 | ₩8,710 | ₩9,210 | -11.01% | 40.3만 |
|---|
| 2026.07.28 | ₩11,270 | ₩11,350 | ₩10,360 | ₩10,360 | -8.07% | 21.6만 |
|---|
| 2026.07.27 | ₩12,130 | ₩12,140 | ₩11,520 | ₩11,770 | -2.97% | 29.1만 |
|---|
| 2026.07.24 | ₩12,970 | ₩13,740 | ₩12,060 | ₩12,230 | -5.71% | 174.6만 |
|---|
| 2026.07.23 | ₩11,400 | ₩12,300 | ₩11,250 | ₩12,300 | +7.89% | 36.4만 |
|---|
| 2026.07.22 | ₩11,610 | ₩11,840 | ₩11,450 | ₩11,540 | -0.60% | 32.7만 |
|---|
| 2026.07.21 | ₩11,620 | ₩12,000 | ₩11,220 | ₩11,520 | -0.86% | 30.9만 |
|---|
| 2026.07.20 | ₩13,800 | ₩13,860 | ₩12,000 | ₩12,060 | -12.61% | 57.4만 |
|---|
| 2026.07.16 | ₩12,460 | ₩12,500 | ₩11,500 | ₩12,170 | -2.33% | 38.8만 |
|---|
| 2026.07.15 | ₩10,860 | ₩11,600 | ₩10,860 | ₩11,460 | +5.52% | 14.7만 |
|---|
| 2026.07.14 | ₩11,180 | ₩11,280 | ₩10,290 | ₩10,750 | -3.85% | 22.7만 |
|---|
| 2026.07.13 | ₩12,110 | ₩12,490 | ₩11,280 | ₩11,350 | -6.28% | 7.9만 |
|---|
| 2026.07.10 | ₩11,470 | ₩12,170 | ₩11,470 | ₩12,000 | +4.62% | 8.3만 |
|---|
| 2026.07.09 | ₩11,360 | ₩11,900 | ₩11,190 | ₩11,330 | -0.26% | 12만 |
|---|
| 2026.07.08 | ₩12,010 | ₩12,230 | ₩11,250 | ₩11,390 | -5.16% | 19.6만 |
|---|
| 2026.07.07 | ₩12,910 | ₩12,910 | ₩11,980 | ₩12,310 | -4.65% | 19.3만 |
|---|
| 2026.07.06 | ₩13,420 | ₩13,900 | ₩12,880 | ₩13,320 | -0.75% | 9.6만 |
|---|
| 2026.07.03 | ₩13,310 | ₩13,500 | ₩12,650 | ₩13,430 | +0.90% | 10.6만 |
|---|
| 2026.07.02 | ₩14,550 | ₩14,570 | ₩13,100 | ₩13,160 | -9.55% | 11.6만 |
|---|
| 2026.07.01 | ₩13,500 | ₩13,850 | ₩13,300 | ₩13,780 | +2.07% | 9.8만 |
|---|
| 2026.06.30 | ₩14,030 | ₩14,040 | ₩13,120 | ₩13,210 | -5.84% | 15.4만 |
|---|
| 2026.06.29 | ₩12,950 | ₩13,940 | ₩12,950 | ₩13,940 | +7.64% | 10.9만 |
|---|
| 2026.06.26 | ₩13,600 | ₩13,700 | ₩12,700 | ₩13,100 | -3.68% | 16.8만 |
|---|
| 2026.06.25 | ₩14,240 | ₩14,530 | ₩13,690 | ₩13,730 | -3.58% | 9.7만 |
|---|
| 2026.06.24 | ₩13,000 | ₩14,410 | ₩13,000 | ₩14,240 | +9.54% | 17.3만 |
|---|
| 2026.06.23 | ₩14,160 | ₩14,600 | ₩13,100 | ₩13,100 | -7.49% | 19.7만 |
|---|
| 2026.06.22 | ₩15,100 | ₩15,550 | ₩14,200 | ₩14,310 | -5.23% | 15.2만 |
|---|
| 2026.06.19 | ₩15,300 | ₩15,680 | ₩14,170 | ₩14,630 | -4.38% | 17.8만 |
|---|
| 2026.06.18 | ₩16,330 | ₩16,540 | ₩15,300 | ₩15,350 | -6.00% | 17만 |
|---|
| 2026.06.17 | ₩16,330 | ₩16,980 | ₩16,110 | ₩16,400 | +0.43% | 22.2만 |
|---|
| 2026.06.16 | ₩16,180 | ₩16,640 | ₩15,620 | ₩16,160 | -0.12% | 19.1만 |
|---|
| 2026.06.15 | ₩15,420 | ₩15,990 | ₩15,310 | ₩15,920 | +3.24% | 17.3만 |
|---|
| 2026.06.12 | ₩15,360 | ₩15,670 | ₩14,650 | ₩14,690 | -4.36% | 19.8만 |
|---|
| 2026.06.11 | ₩13,580 | ₩15,160 | ₩13,330 | ₩14,890 | +9.65% | 55.4만 |
|---|
| 2026.06.10 | ₩13,220 | ₩14,180 | ₩13,220 | ₩13,930 | +5.37% | 14.6만 |
|---|
| 2026.06.09 | ₩12,670 | ₩13,455 | ₩12,670 | ₩13,240 | +4.50% | 16.1만 |
|---|
| 2026.06.08 | ₩13,070 | ₩13,600 | ₩12,600 | ₩12,600 | -3.60% | 20.1만 |
|---|
| 2026.06.05 | ₩14,130 | ₩14,620 | ₩13,720 | ₩14,330 | +1.42% | 18.3만 |
|---|
| 2026.06.04 | ₩14,150 | ₩14,520 | ₩13,910 | ₩14,290 | +0.99% | 20.6만 |
|---|
| 2026.06.02 | ₩14,000 | ₩14,350 | ₩13,520 | ₩14,150 | +1.07% | 27.3만 |
|---|
| 2026.06.01 | ₩14,770 | ₩15,250 | ₩14,090 | ₩14,400 | -2.51% | 35.7만 |
|---|
| 2026.05.29 | ₩15,870 | ₩15,960 | ₩14,810 | ₩14,930 | -5.92% | 23.3만 |
|---|
| 2026.05.28 | ₩16,310 | ₩16,310 | ₩15,000 | ₩15,490 | -5.03% | 17.8만 |
|---|
| 2026.05.27 | ₩17,040 | ₩17,160 | ₩16,300 | ₩16,310 | -4.28% | 16.9만 |
|---|
| 2026.05.26 | ₩17,100 | ₩17,630 | ₩16,790 | ₩17,170 | +0.41% | 18.1만 |
|---|
| 2026.05.22 | ₩16,070 | ₩16,520 | ₩15,940 | ₩16,520 | +2.80% | 13.9만 |
|---|
| 2026.05.21 | ₩15,660 | ₩15,900 | ₩15,480 | ₩15,740 | +0.51% | 16.1만 |
|---|
| 2026.05.20 | ₩16,100 | ₩16,250 | ₩14,900 | ₩15,210 | -5.53% | 24만 |
|---|
| 2026.05.19 | ₩16,020 | ₩16,700 | ₩15,500 | ₩15,580 | -2.75% | 21.2만 |
|---|
| 2026.05.18 | ₩16,190 | ₩16,450 | ₩15,570 | ₩15,950 | -1.48% | 17.7만 |
|---|
| 2026.05.15 | ₩17,740 | ₩17,740 | ₩16,290 | ₩16,600 | -6.43% | 35.9만 |
|---|
| 2026.05.14 | ₩18,160 | ₩18,180 | ₩17,200 | ₩17,480 | -3.74% | 20만 |
|---|
| 2026.05.13 | ₩18,550 | ₩18,690 | ₩17,680 | ₩17,800 | -4.04% | 18.2만 |
|---|
| 2026.05.12 | ₩19,080 | ₩19,090 | ₩17,030 | ₩18,170 | -4.77% | 42.4만 |
|---|
| 2026.05.11 | ₩19,410 | ₩20,300 | ₩18,960 | ₩19,070 | -1.75% | 37만 |
|---|
| 2026.05.08 | ₩19,940 | ₩19,940 | ₩18,730 | ₩19,140 | -4.01% | 37.8만 |
|---|
| 2026.05.07 | ₩19,790 | ₩20,175 | ₩19,310 | ₩19,950 | +0.81% | 25.4만 |
|---|
| 2026.05.06 | ₩20,400 | ₩20,400 | ₩19,400 | ₩19,520 | -4.31% | 43.6만 |
|---|
| 2026.05.04 | ₩20,800 | ₩20,850 | ₩20,000 | ₩20,300 | -2.40% | 28.1만 |
|---|
| 2026.04.30 | ₩20,950 | ₩20,950 | ₩20,350 | ₩20,550 | -1.91% | 23.4만 |
|---|
| 2026.04.29 | ₩20,450 | ₩21,350 | ₩20,250 | ₩21,200 | +3.67% | 29.5만 |
|---|
| 2026.04.28 | ₩21,200 | ₩21,300 | ₩20,450 | ₩20,900 | -1.42% | 33.7만 |
|---|
| 2026.04.27 | ₩22,100 | ₩22,100 | ₩20,850 | ₩21,500 | -2.71% | 40.7만 |
|---|
| 2026.04.24 | ₩21,650 | ₩21,950 | ₩20,850 | ₩21,550 | -0.46% | 92만 |
|---|
| 2026.04.23 | ₩20,250 | ₩21,300 | ₩19,740 | ₩20,600 | +1.73% | 92.8만 |
|---|
| 2026.04.22 | ₩19,840 | ₩20,350 | ₩19,550 | ₩20,250 | +2.07% | 64.2만 |
|---|
| 2026.04.21 | ₩19,460 | ₩19,920 | ₩18,910 | ₩19,800 | +1.75% | 49.2만 |
|---|
| 2026.04.20 | ₩19,800 | ₩19,810 | ₩18,890 | ₩19,080 | -3.64% | 49만 |
|---|
| 2026.04.17 | ₩17,780 | ₩19,370 | ₩17,480 | ₩18,860 | +6.07% | 68.7만 |
|---|
| 2026.04.16 | ₩17,730 | ₩17,950 | ₩17,520 | ₩17,690 | -0.23% | 14.5만 |
|---|
| 2026.04.15 | ₩17,980 | ₩18,080 | ₩17,520 | ₩17,660 | -1.78% | 14.4만 |
|---|
| 2026.04.14 | ₩17,860 | ₩17,860 | ₩17,500 | ₩17,650 | -1.18% | 15.5만 |
|---|
| 2026.04.13 | ₩17,270 | ₩17,430 | ₩17,080 | ₩17,350 | +0.46% | 15.5만 |
|---|
| 2026.04.10 | ₩18,070 | ₩18,220 | ₩17,740 | ₩17,830 | -1.33% | 12.7만 |
|---|
| 2026.04.09 | ₩18,230 | ₩18,230 | ₩17,350 | ₩17,710 | -2.85% | 14.9만 |
|---|
| 2026.04.08 | ₩17,270 | ₩18,180 | ₩17,130 | ₩18,100 | +4.81% | 27.2만 |
|---|
| 2026.04.07 | ₩17,230 | ₩17,290 | ₩16,430 | ₩16,640 | -3.42% | 11.4만 |
|---|
| 2026.04.06 | ₩17,570 | ₩17,980 | ₩16,870 | ₩16,900 | -3.81% | 20.1만 |
|---|
| 2026.04.03 | ₩16,300 | ₩17,860 | ₩16,270 | ₩17,340 | +6.38% | 38.1만 |
|---|
| 2026.04.02 | ₩17,300 | ₩17,340 | ₩15,810 | ₩15,900 | -8.09% | 27.2만 |
|---|
| 2026.04.01 | ₩16,150 | ₩16,950 | ₩16,030 | ₩16,870 | +4.46% | 21.7만 |
|---|
| 2026.03.31 | ₩16,660 | ₩16,770 | ₩15,500 | ₩15,520 | -6.84% | 29.6만 |
|---|
| 2026.03.30 | ₩16,490 | ₩16,600 | ₩15,050 | ₩16,390 | -0.61% | 16.8만 |
|---|
| 2026.03.27 | ₩17,130 | ₩17,240 | ₩16,670 | ₩17,100 | -0.18% | 18.1만 |
|---|
| 2026.03.26 | ₩17,900 | ₩19,280 | ₩17,570 | ₩17,620 | -1.56% | 56.8만 |
|---|
| 2026.03.25 | ₩17,370 | ₩17,530 | ₩16,830 | ₩17,530 | +0.92% | 21.9만 |
|---|
| 2026.03.24 | ₩17,660 | ₩17,750 | ₩16,670 | ₩17,210 | -2.55% | 16.2만 |
|---|
| 2026.03.23 | ₩17,930 | ₩17,940 | ₩16,950 | ₩16,960 | -5.41% | 24.2만 |
|---|
| 2026.03.20 | ₩17,240 | ₩18,280 | ₩17,090 | ₩17,880 | +3.71% | 33.6만 |
|---|
| 2026.03.19 | ₩17,000 | ₩17,090 | ₩16,800 | ₩16,940 | -0.35% | 11.6만 |
|---|
| 2026.03.18 | ₩17,410 | ₩17,510 | ₩17,210 | ₩17,310 | -0.57% | 11.7만 |
|---|
| 2026.03.17 | ₩17,510 | ₩17,710 | ₩17,200 | ₩17,240 | -1.54% | 12.9만 |
|---|
| 2026.03.16 | ₩17,880 | ₩17,950 | ₩16,980 | ₩17,150 | -4.08% | 24.8만 |
|---|
| 2026.03.13 | ₩18,300 | ₩18,300 | ₩17,510 | ₩18,040 | -1.42% | 30.9만 |
|---|
| 2026.03.12 | ₩17,370 | ₩17,970 | ₩17,270 | ₩17,770 | +2.30% | 27.3만 |
|---|
| 2026.03.11 | ₩17,050 | ₩17,820 | ₩17,020 | ₩17,480 | +2.52% | 35.1만 |
|---|
| 2026.03.10 | ₩16,840 | ₩16,840 | ₩16,100 | ₩16,670 | -1.01% | 19.4만 |
|---|
| 2026.03.09 | ₩15,580 | ₩16,700 | ₩15,310 | ₩16,180 | +3.85% | 23만 |
|---|
| 2026.03.06 | ₩16,200 | ₩16,440 | ₩15,610 | ₩16,160 | -0.25% | 25.7만 |
|---|
| 2026.03.05 | ₩16,010 | ₩16,600 | ₩16,010 | ₩16,440 | +2.69% | 34.3만 |
|---|
| 2026.03.04 | ₩17,300 | ₩17,320 | ₩14,710 | ₩14,800 | -14.45% | 49.1만 |
|---|
| 2026.03.03 | ₩19,500 | ₩20,100 | ₩17,950 | ₩17,960 | -7.90% | 74.6만 |
|---|
| 2026.02.27 | ₩19,200 | ₩20,900 | ₩18,720 | ₩19,730 | +2.76% | 110.3만 |
|---|
| 2026.02.26 | ₩19,390 | ₩19,420 | ₩18,780 | ₩19,000 | -2.01% | 36.5만 |
|---|
| 2026.02.25 | ₩19,520 | ₩19,600 | ₩19,160 | ₩19,380 | -0.72% | 19.5만 |
|---|
| 2026.02.24 | ₩19,460 | ₩19,500 | ₩18,950 | ₩19,190 | -1.39% | 28.5만 |
|---|
| 2026.02.23 | ₩20,250 | ₩20,300 | ₩19,500 | ₩19,720 | -2.62% | 34만 |
|---|
| 2026.02.20 | ₩19,490 | ₩20,250 | ₩19,170 | ₩20,000 | +2.62% | 70.5만 |
|---|
| 2026.02.19 | ₩18,380 | ₩19,040 | ₩18,380 | ₩18,960 | +3.16% | 26.9만 |
|---|
| 2026.02.13 | ₩17,730 | ₩18,400 | ₩17,570 | ₩18,030 | +1.69% | 23.9만 |
|---|
| 2026.02.12 | ₩18,050 | ₩18,140 | ₩17,860 | ₩17,890 | -0.89% | 12.2만 |
|---|
| 2026.02.11 | ₩18,180 | ₩18,660 | ₩17,630 | ₩17,930 | -1.38% | 15.4만 |
|---|
| 2026.02.10 | ₩18,240 | ₩18,420 | ₩17,870 | ₩18,070 | -0.93% | 13.4만 |
|---|
| 2026.02.09 | ₩18,240 | ₩18,380 | ₩17,880 | ₩18,050 | -1.04% | 18.2만 |
|---|
| 2026.02.06 | ₩17,880 | ₩17,930 | ₩17,140 | ₩17,770 | -0.62% | 27.1만 |
|---|
| 2026.02.05 | ₩19,200 | ₩19,200 | ₩18,490 | ₩18,520 | -3.54% | 25.3만 |
|---|
| 2026.02.04 | ₩19,360 | ₩19,440 | ₩19,060 | ₩19,320 | -0.21% | 18.4만 |
|---|
| 2026.02.03 | ₩18,800 | ₩19,300 | ₩18,600 | ₩19,270 | +2.50% | 19.7만 |
|---|
| 2026.02.02 | ₩19,140 | ₩19,750 | ₩18,410 | ₩18,480 | -3.45% | 31.1만 |
|---|
| 2026.01.30 | ₩19,660 | ₩20,300 | ₩19,190 | ₩19,380 | -1.42% | 50.3만 |
|---|
| 2026.01.29 | ₩19,410 | ₩19,750 | ₩18,980 | ₩19,660 | +1.29% | 30.7만 |
|---|
| 2026.01.28 | ₩19,680 | ₩19,930 | ₩19,330 | ₩19,570 | -0.56% | 30.1만 |
|---|
| 2026.01.27 | ₩19,760 | ₩20,000 | ₩19,140 | ₩19,680 | -0.40% | 44.7만 |
|---|
| 2026.01.26 | ₩19,820 | ₩19,830 | ₩19,080 | ₩19,440 | -1.92% | 32.9만 |
|---|
| 2026.01.23 | ₩19,110 | ₩19,660 | ₩19,100 | ₩19,440 | +1.73% | 41.6만 |
|---|
| 2026.01.22 | ₩19,470 | ₩19,500 | ₩18,640 | ₩18,880 | -3.03% | 36.7만 |
|---|
| 2026.01.21 | ₩19,400 | ₩19,540 | ₩18,900 | ₩19,240 | -0.82% | 51.1만 |
|---|
| 2026.01.20 | ₩20,800 | ₩20,850 | ₩19,750 | ₩20,050 | -3.61% | 44만 |
|---|
| 2026.01.19 | ₩20,300 | ₩20,850 | ₩20,200 | ₩20,750 | +2.22% | 53.1만 |
|---|
| 2026.01.16 | ₩20,300 | ₩20,350 | ₩19,650 | ₩19,910 | -1.92% | 31.5만 |
|---|
| 2026.01.15 | ₩19,820 | ₩20,700 | ₩19,820 | ₩20,350 | +2.67% | 57.4만 |
|---|
| 2026.01.14 | ₩20,400 | ₩20,400 | ₩19,540 | ₩19,610 | -3.87% | 40.5만 |
|---|
| 2026.01.13 | ₩20,550 | ₩20,600 | ₩19,990 | ₩20,350 | -0.97% | 35.8만 |
|---|
| 2026.01.12 | ₩20,550 | ₩20,650 | ₩19,900 | ₩20,200 | -1.70% | 65.8만 |
|---|
| 2026.01.09 | ₩19,380 | ₩20,800 | ₩19,230 | ₩20,400 | +5.26% | 152.8만 |
|---|
| 2026.01.08 | ₩18,930 | ₩19,600 | ₩18,930 | ₩18,990 | +0.32% | 50.5만 |
|---|
| 2026.01.07 | ₩18,500 | ₩19,560 | ₩18,290 | ₩18,800 | +1.62% | 79.4만 |
|---|
| 2026.01.06 | ₩17,840 | ₩18,260 | ₩17,620 | ₩18,240 | +2.24% | 29.7만 |
|---|
| 2026.01.05 | ₩17,190 | ₩17,840 | ₩17,110 | ₩17,700 | +2.97% | 23.4만 |
|---|
| 2026.01.02 | ₩17,400 | ₩17,480 | ₩17,080 | ₩17,260 | -0.80% | 22.7만 |
|---|
| 2025.12.30 | ₩17,730 | ₩17,730 | ₩17,240 | ₩17,400 | -1.86% | 21.6만 |
|---|
| 2025.12.29 | ₩17,450 | ₩17,890 | ₩17,350 | ₩17,730 | +1.60% | 25.6만 |
|---|
| 2025.12.26 | ₩18,200 | ₩18,260 | ₩17,440 | ₩17,640 | -3.08% | 47.1만 |
|---|
| 2025.12.24 | ₩18,770 | ₩19,530 | ₩18,110 | ₩18,200 | -3.04% | 78.3만 |
|---|
| 2025.12.23 | ₩18,920 | ₩19,340 | ₩18,300 | ₩18,510 | -2.17% | 104.3만 |
|---|
| 2025.12.22 | ₩17,800 | ₩18,490 | ₩17,790 | ₩18,240 | +2.47% | 38.6만 |
|---|
| 2025.12.19 | ₩17,060 | ₩17,880 | ₩16,750 | ₩17,800 | +4.34% | 40.3만 |
|---|
| 2025.12.18 | ₩17,020 | ₩17,180 | ₩16,830 | ₩17,030 | +0.06% | 25.2만 |
|---|
| 2025.12.17 | ₩17,580 | ₩17,650 | ₩17,160 | ₩17,260 | -1.82% | 31.1만 |
|---|
| 2025.12.16 | ₩18,390 | ₩18,440 | ₩17,360 | ₩17,560 | -4.51% | 48.7만 |
|---|
| 2025.12.15 | ₩18,200 | ₩18,590 | ₩17,760 | ₩18,380 | +0.99% | 36.4만 |
|---|
| 2025.12.12 | ₩17,840 | ₩18,660 | ₩17,830 | ₩18,300 | +2.58% | 59.6만 |
|---|
| 2025.12.11 | ₩18,130 | ₩18,370 | ₩17,750 | ₩17,830 | -1.65% | 43.6만 |
|---|
| 2025.12.10 | ₩18,590 | ₩18,700 | ₩18,060 | ₩18,080 | -2.74% | 42.9만 |
|---|
| 2025.12.09 | ₩17,700 | ₩19,250 | ₩17,600 | ₩18,690 | +5.59% | 118.4만 |
|---|
| 2025.12.08 | ₩18,100 | ₩18,350 | ₩17,610 | ₩17,880 | -1.22% | 29.4만 |
|---|
| 2025.12.05 | ₩17,180 | ₩17,940 | ₩16,990 | ₩17,910 | +4.25% | 44.1만 |
|---|
| 2025.12.04 | ₩17,800 | ₩17,810 | ₩17,100 | ₩17,180 | -3.48% | 47.9만 |
|---|
| 2025.12.03 | ₩17,980 | ₩18,150 | ₩17,700 | ₩17,730 | -1.39% | 37.4만 |
|---|
| 2025.12.02 | ₩17,500 | ₩18,070 | ₩17,490 | ₩17,800 | +1.71% | 55.7만 |
|---|
| 2025.12.01 | ₩17,620 | ₩17,890 | ₩17,250 | ₩17,380 | -1.36% | 41.9만 |
|---|
| 2025.11.28 | ₩17,970 | ₩18,300 | ₩17,470 | ₩17,610 | -2.00% | 50.8만 |
|---|
| 2025.11.27 | ₩18,500 | ₩18,650 | ₩17,860 | ₩17,860 | -3.46% | 30.6만 |
|---|
| 2025.11.26 | ₩18,090 | ₩18,400 | ₩17,680 | ₩18,330 | +1.33% | 28.8만 |
|---|
| 2025.11.25 | ₩17,870 | ₩18,470 | ₩17,560 | ₩18,070 | +1.12% | 45.4만 |
|---|
| 2025.11.24 | ₩18,330 | ₩18,480 | ₩17,650 | ₩17,770 | -3.06% | 104.2만 |
|---|
| 2025.11.21 | ₩18,320 | ₩18,790 | ₩18,080 | ₩18,250 | -0.38% | 40.6만 |
|---|
| 2025.11.20 | ₩18,800 | ₩19,420 | ₩18,800 | ₩18,960 | +0.85% | 47.1만 |
|---|
| 2025.11.19 | ₩19,560 | ₩19,800 | ₩18,300 | ₩18,770 | -4.04% | 63.4만 |
|---|
| 2025.11.18 | ₩20,450 | ₩21,100 | ₩19,120 | ₩19,560 | -4.35% | 98.5만 |
|---|
| 2025.11.17 | ₩21,400 | ₩21,500 | ₩20,450 | ₩20,600 | -3.74% | 136.8만 |
|---|
| 2025.11.14 | ₩19,010 | ₩22,800 | ₩18,820 | ₩21,700 | +14.15% | 678.8만 |
|---|
| 2025.11.13 | ₩19,310 | ₩19,640 | ₩18,980 | ₩19,560 | +1.29% | 32.8만 |
|---|
| 2025.11.12 | ₩19,150 | ₩19,700 | ₩19,040 | ₩19,310 | +0.84% | 36.9만 |
|---|
| 2025.11.11 | ₩20,300 | ₩20,550 | ₩19,040 | ₩19,140 | -5.71% | 64.9만 |
|---|
| 2025.11.10 | ₩19,200 | ₩20,500 | ₩19,040 | ₩20,300 | +5.73% | 74.1만 |
|---|
| 2025.11.07 | ₩18,920 | ₩19,650 | ₩18,440 | ₩19,190 | +1.43% | 80만 |
|---|
| 2025.11.06 | ₩20,700 | ₩21,000 | ₩19,510 | ₩19,510 | -5.75% | 72.5만 |
|---|
| 2025.11.05 | ₩20,800 | ₩21,000 | ₩19,760 | ₩20,450 | -1.68% | 90.2만 |
|---|
| 2025.11.04 | ₩22,000 | ₩22,250 | ₩20,950 | ₩21,250 | -3.41% | 83.2만 |
|---|
| 2025.11.03 | ₩22,100 | ₩22,750 | ₩21,850 | ₩22,000 | -0.45% | 102.2만 |
|---|
| 2025.10.31 | ₩21,750 | ₩22,350 | ₩21,500 | ₩22,050 | +1.38% | 69.4만 |
|---|
| 2025.10.30 | ₩24,250 | ₩24,600 | ₩22,050 | ₩22,100 | -8.87% | 183.9만 |
|---|
| 2025.10.29 | ₩23,100 | ₩23,600 | ₩22,050 | ₩22,800 | -1.30% | 168.8만 |
|---|
| 2025.10.28 | ₩24,450 | ₩24,450 | ₩22,500 | ₩23,000 | -5.93% | 147.7만 |
|---|
| 2025.10.27 | ₩23,250 | ₩25,350 | ₩23,100 | ₩24,000 | +3.23% | 593.4만 |
|---|
| 2025.10.24 | ₩22,550 | ₩23,350 | ₩21,850 | ₩22,650 | +0.44% | 151.3만 |
|---|
| 2025.10.23 | ₩23,150 | ₩24,075 | ₩22,500 | ₩22,500 | -2.81% | 308.3만 |
|---|
| 2025.10.22 | ₩24,250 | ₩24,450 | ₩22,300 | ₩24,000 | -1.03% | 509.9만 |
|---|
| 2025.10.21 | ₩20,900 | ₩24,600 | ₩20,700 | ₩23,800 | +13.88% | 1227.8만 |
|---|
| 2025.10.20 | ₩20,200 | ₩21,100 | ₩20,100 | ₩20,600 | +1.98% | 76.6만 |
|---|
| 2025.10.17 | ₩21,700 | ₩22,200 | ₩20,050 | ₩20,100 | -7.37% | 160.5만 |
|---|
| 2025.10.16 | ₩20,900 | ₩22,200 | ₩20,550 | ₩21,150 | +1.20% | 259.7만 |
|---|
| 2025.10.15 | ₩19,660 | ₩20,500 | ₩19,620 | ₩20,450 | +4.02% | 74.9만 |
|---|
| 2025.10.14 | ₩20,400 | ₩20,550 | ₩19,390 | ₩19,640 | -3.73% | 147.6만 |
|---|
| 2025.10.13 | ₩20,150 | ₩21,250 | ₩20,100 | ₩20,400 | +1.24% | 113.7만 |
|---|
| 2025.10.10 | ₩20,700 | ₩21,050 | ₩19,995 | ₩20,700 | 0.00% | 122.8만 |
|---|