시장 데이터를 불러오는 중
전체 종목
서산 과거 주가
079650.KQ · KOSDAQ
주요 제품·사업: 레미콘,전주,고강도파일,흄관
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
079650.KQ · KOSDAQ
주요 제품·사업: 레미콘,전주,고강도파일,흄관
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩5,910 | ₩6,760 | ₩5,790 | ₩6,760 | +14.38% | 305.7만 |
| 2026.10.08 | ₩5,430 | ₩5,430 | ₩5,130 | ₩5,200 | -4.24% | 42.5만 |
| 2026.10.07 | ₩5,640 | ₩5,650 | ₩5,310 | ₩5,400 | -4.26% | 55만 |
| 2026.10.06 | ₩5,640 | ₩5,730 | ₩5,410 | ₩5,610 | -0.53% | 54.8만 |
| 2026.10.02 | ₩5,680 | ₩6,080 | ₩5,540 | ₩5,600 | -1.41% | 95.2만 |
| 2026.10.01 | ₩5,760 | ₩5,760 | ₩5,470 | ₩5,610 | -2.60% | 68.1만 |
| 2026.09.30 | ₩6,030 | ₩6,180 | ₩5,700 | ₩5,760 | -4.48% | 86.3만 |
| 2026.09.29 | ₩6,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,010 |
| ₩6,010 |
| -7.54% |
| 86.8만 |
| 2026.09.28 | ₩6,330 | ₩6,710 | ₩6,060 | ₩6,550 | +3.48% | 98.5만 |
|---|
| 2026.09.23 | ₩6,000 | ₩6,300 | ₩5,850 | ₩6,240 | +4.00% | 104만 |
|---|
| 2026.09.22 | ₩6,160 | ₩6,180 | ₩5,850 | ₩5,850 | -5.03% | 61.8만 |
|---|
| 2026.09.21 | ₩6,400 | ₩6,430 | ₩5,970 | ₩6,010 | -6.09% | 85.1만 |
|---|
| 2026.09.18 | ₩6,550 | ₩6,990 | ₩6,320 | ₩6,370 | -2.75% | 158.9만 |
|---|
| 2026.09.17 | ₩6,580 | ₩6,680 | ₩6,350 | ₩6,440 | -2.13% | 63.7만 |
|---|
| 2026.09.16 | ₩6,730 | ₩6,880 | ₩6,240 | ₩6,570 | -2.38% | 132.6만 |
|---|
| 2026.09.15 | ₩6,490 | ₩7,100 | ₩6,370 | ₩6,470 | -0.31% | 161.2만 |
|---|
| 2026.09.14 | ₩6,970 | ₩7,030 | ₩6,500 | ₩6,510 | -6.60% | 184.4만 |
|---|
| 2026.09.11 | ₩7,840 | ₩8,030 | ₩7,160 | ₩7,160 | -8.67% | 258만 |
|---|
| 2026.09.10 | ₩7,830 | ₩8,460 | ₩7,490 | ₩8,040 | +2.68% | 707.8만 |
|---|
| 2026.09.09 | ₩7,780 | ₩9,000 | ₩7,690 | ₩7,830 | +0.64% | 1470만 |
|---|
| 2026.09.08 | ₩6,710 | ₩8,450 | ₩6,200 | ₩7,680 | +14.46% | 2052.7만 |
|---|
| 2026.09.07 | ₩6,660 | ₩7,250 | ₩6,520 | ₩6,710 | +0.75% | 520.4만 |
|---|
| 2026.09.04 | ₩7,400 | ₩7,750 | ₩6,550 | ₩6,730 | -9.05% | 682.5만 |
|---|
| 2026.09.03 | ₩7,190 | ₩8,600 | ₩6,600 | ₩7,570 | +5.29% | 2237.3만 |
|---|
| 2026.09.02 | ₩5,360 | ₩6,790 | ₩5,200 | ₩6,790 | +26.68% | 879만 |
|---|
| 2026.09.01 | ₩5,190 | ₩5,720 | ₩5,030 | ₩5,230 | +0.77% | 364.5만 |
|---|
| 2026.08.31 | ₩5,180 | ₩5,750 | ₩4,970 | ₩5,210 | +0.58% | 486.5만 |
|---|
| 2026.08.28 | ₩4,750 | ₩5,710 | ₩4,620 | ₩5,070 | +6.74% | 718.1만 |
|---|
| 2026.08.27 | ₩4,800 | ₩4,955 | ₩4,615 | ₩4,750 | -1.04% | 90.9만 |
|---|
| 2026.08.26 | ₩4,795 | ₩4,980 | ₩4,530 | ₩4,670 | -2.61% | 108.1만 |
|---|
| 2026.08.25 | ₩4,760 | ₩4,810 | ₩4,445 | ₩4,740 | -0.42% | 113.3만 |
|---|
| 2026.08.24 | ₩4,900 | ₩5,260 | ₩4,710 | ₩4,755 | -2.96% | 118.8만 |
|---|
| 2026.08.21 | ₩5,390 | ₩5,920 | ₩4,895 | ₩4,900 | -9.09% | 573.6만 |
|---|
| 2026.08.20 | ₩4,705 | ₩5,950 | ₩4,585 | ₩5,380 | +14.35% | 1194.6만 |
|---|
| 2026.08.19 | ₩4,830 | ₩4,830 | ₩4,580 | ₩4,630 | -4.14% | 85.6만 |
|---|
| 2026.08.18 | ₩5,100 | ₩5,290 | ₩4,800 | ₩4,920 | -3.53% | 180.8만 |
|---|
| 2026.08.14 | ₩5,330 | ₩5,400 | ₩4,845 | ₩4,945 | -7.22% | 262.2만 |
|---|
| 2026.08.13 | ₩6,100 | ₩6,760 | ₩5,200 | ₩5,240 | -14.10% | 775만 |
|---|
| 2026.08.12 | ₩5,180 | ₩6,700 | ₩5,060 | ₩6,280 | +21.24% | 1483.4만 |
|---|
| 2026.08.11 | ₩4,100 | ₩5,240 | ₩3,920 | ₩5,240 | +27.80% | 1110.6만 |
|---|
| 2026.08.10 | ₩4,160 | ₩4,400 | ₩3,775 | ₩4,035 | -3.00% | 187.9만 |
|---|
| 2026.08.07 | ₩4,260 | ₩4,295 | ₩3,860 | ₩4,040 | -5.16% | 114.7만 |
|---|
| 2026.08.06 | ₩4,410 | ₩4,570 | ₩4,135 | ₩4,175 | -5.33% | 165.8만 |
|---|
| 2026.08.05 | ₩4,435 | ₩4,750 | ₩4,355 | ₩4,410 | -0.56% | 262.2만 |
|---|
| 2026.08.04 | ₩4,360 | ₩4,425 | ₩4,205 | ₩4,300 | -1.38% | 162.4만 |
|---|
| 2026.08.03 | ₩4,220 | ₩4,700 | ₩4,215 | ₩4,250 | +0.71% | 539.6만 |
|---|
| 2026.07.31 | ₩4,240 | ₩4,875 | ₩3,945 | ₩4,250 | +0.24% | 1042.4만 |
|---|
| 2026.07.30 | ₩3,630 | ₩4,205 | ₩3,395 | ₩4,205 | +15.84% | 787.8만 |
|---|
| 2026.07.29 | ₩3,530 | ₩3,625 | ₩3,120 | ₩3,235 | -8.36% | 146.7만 |
|---|
| 2026.07.28 | ₩3,800 | ₩3,980 | ₩3,420 | ₩3,490 | -8.16% | 149.3만 |
|---|
| 2026.07.27 | ₩3,850 | ₩4,345 | ₩3,685 | ₩3,910 | +1.56% | 393.3만 |
|---|
| 2026.07.24 | ₩4,200 | ₩4,200 | ₩3,725 | ₩3,800 | -9.52% | 137.8만 |
|---|
| 2026.07.23 | ₩4,490 | ₩4,490 | ₩4,045 | ₩4,235 | -5.68% | 148.5만 |
|---|
| 2026.07.22 | ₩4,380 | ₩4,575 | ₩4,050 | ₩4,190 | -4.34% | 209.3만 |
|---|
| 2026.07.21 | ₩4,195 | ₩4,710 | ₩4,050 | ₩4,255 | +1.43% | 613.2만 |
|---|
| 2026.07.20 | ₩3,900 | ₩4,890 | ₩3,740 | ₩4,100 | +5.13% | 759.3만 |
|---|
| 2026.07.16 | ₩5,290 | ₩5,550 | ₩3,900 | ₩4,090 | -22.68% | 519.9만 |
|---|
| 2026.07.15 | ₩5,700 | ₩5,810 | ₩5,230 | ₩5,290 | -7.19% | 487.6만 |
|---|
| 2026.07.14 | ₩5,640 | ₩6,250 | ₩5,410 | ₩5,530 | -1.95% | 616.8만 |
|---|
| 2026.07.13 | ₩5,550 | ₩6,600 | ₩5,250 | ₩5,610 | +1.08% | 1443.5만 |
|---|
| 2026.07.10 | ₩5,200 | ₩6,580 | ₩4,945 | ₩5,580 | +7.31% | 1621.7만 |
|---|
| 2026.07.09 | ₩5,250 | ₩5,830 | ₩4,865 | ₩5,150 | -1.90% | 1111.5만 |
|---|
| 2026.07.08 | ₩5,160 | ₩6,090 | ₩4,700 | ₩5,380 | +4.26% | 2722.3만 |
|---|
| 2026.07.07 | ₩3,455 | ₩4,775 | ₩3,370 | ₩4,775 | +38.21% | 389만 |
|---|
| 2026.07.06 | ₩3,335 | ₩3,980 | ₩3,120 | ₩3,675 | +10.19% | 630.3만 |
|---|
| 2026.07.03 | ₩3,535 | ₩4,045 | ₩3,110 | ₩3,235 | -8.49% | 828만 |
|---|
| 2026.07.02 | ₩4,715 | ₩4,715 | ₩3,340 | ₩3,575 | -24.18% | 611.3만 |
|---|
| 2026.07.01 | ₩4,350 | ₩5,310 | ₩4,140 | ₩4,765 | +9.54% | 1576.2만 |
|---|
| 2026.06.30 | ₩4,220 | ₩4,640 | ₩3,780 | ₩4,265 | +1.07% | 1480.8만 |
|---|
| 2026.06.29 | ₩5,570 | ₩6,500 | ₩4,145 | ₩4,255 | -23.61% | 2006.6만 |
|---|
| 2026.06.26 | ₩5,960 | ₩7,160 | ₩4,730 | ₩5,570 | -6.54% | 4579.2만 |
|---|
| 2026.06.25 | ₩9,740 | ₩10,300 | ₩5,690 | ₩5,690 | -41.58% | 2322.2만 |
|---|
| 2026.06.24 | ₩8,120 | ₩8,120 | ₩8,120 | ₩8,120 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩7,430 | ₩8,120 | ₩7,230 | ₩8,120 | +9.29% | 79.6만 |
|---|
| 2026.06.22 | ₩5,430 | ₩6,250 | ₩4,970 | ₩6,250 | +15.10% | 493.3만 |
|---|
| 2026.06.19 | ₩4,815 | ₩4,815 | ₩4,815 | ₩4,815 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩4,140 | ₩4,815 | ₩3,475 | ₩4,815 | +16.30% | 1204.1만 |
|---|
| 2026.06.17 | ₩3,600 | ₩3,705 | ₩3,010 | ₩3,705 | +2.92% | 1125.3만 |
|---|
| 2026.06.16 | ₩2,850 | ₩2,850 | ₩2,475 | ₩2,850 | 0.00% | 320.5만 |
|---|
| 2026.06.15 | ₩2,195 | ₩2,195 | ₩2,195 | ₩2,195 | 0.00% | 41.5만 |
|---|
| 2026.06.12 | ₩1,500 | ₩1,690 | ₩1,407 | ₩1,690 | +12.67% | 760.9만 |
|---|
| 2026.06.11 | ₩1,599 | ₩1,653 | ₩1,273 | ₩1,300 | -18.70% | 1074만 |
|---|
| 2026.06.10 | ₩979 | ₩1,272 | ₩974 | ₩1,272 | +29.93% | 20 |
|---|
| 2026.06.09 | ₩1,055 | ₩1,056 | ₩952 | ₩979 | -7.20% | 5.5만 |
|---|
| 2026.06.08 | ₩1,074 | ₩1,080 | ₩1,015 | ₩1,055 | -1.77% | 2.4만 |
|---|
| 2026.06.05 | ₩1,095 | ₩1,126 | ₩1,016 | ₩1,074 | -1.92% | 2.4만 |
|---|
| 2026.06.04 | ₩1,025 | ₩1,127 | ₩1,025 | ₩1,095 | +6.83% | 1.9만 |
|---|
| 2026.06.02 | ₩1,025 | ₩1,026 | ₩971 | ₩1,025 | 0.00% | 5.1만 |
|---|
| 2026.06.01 | ₩1,040 | ₩1,071 | ₩980 | ₩1,025 | -1.44% | 4.8만 |
|---|
| 2026.05.29 | ₩1,136 | ₩1,146 | ₩1,020 | ₩1,045 | -8.01% | 2.4만 |
|---|
| 2026.05.28 | ₩1,183 | ₩1,250 | ₩1,100 | ₩1,149 | -2.87% | 9만 |
|---|
| 2026.05.27 | ₩1,217 | ₩1,218 | ₩1,171 | ₩1,183 | -2.79% | 4.4천 |
|---|
| 2026.05.26 | ₩1,201 | ₩1,245 | ₩1,187 | ₩1,227 | +2.16% | 1.6만 |
|---|
| 2026.05.22 | ₩1,209 | ₩1,229 | ₩1,174 | ₩1,201 | -0.66% | 1.6만 |
|---|
| 2026.05.21 | ₩1,194 | ₩1,229 | ₩1,190 | ₩1,229 | +2.93% | 2.2만 |
|---|
| 2026.05.20 | ₩1,171 | ₩1,215 | ₩1,145 | ₩1,194 | +1.96% | 3.5만 |
|---|
| 2026.05.19 | ₩1,255 | ₩1,255 | ₩1,170 | ₩1,171 | -6.69% | 7.9천 |
|---|
| 2026.05.18 | ₩1,211 | ₩1,259 | ₩1,170 | ₩1,214 | +0.25% | 2.3만 |
|---|
| 2026.05.15 | ₩1,270 | ₩1,270 | ₩1,181 | ₩1,211 | -4.65% | 3.6만 |
|---|
| 2026.05.14 | ₩1,180 | ₩1,236 | ₩1,158 | ₩1,235 | +4.66% | 2.5만 |
|---|
| 2026.05.13 | ₩1,217 | ₩1,222 | ₩1,184 | ₩1,194 | -1.89% | 2.3만 |
|---|
| 2026.05.12 | ₩1,255 | ₩1,255 | ₩1,177 | ₩1,216 | -3.11% | 6.9만 |
|---|
| 2026.05.11 | ₩1,378 | ₩1,378 | ₩1,242 | ₩1,255 | -8.93% | 9만 |
|---|
| 2026.05.08 | ₩1,474 | ₩1,474 | ₩1,355 | ₩1,357 | -7.94% | 9.7만 |
|---|
| 2026.05.07 | ₩1,360 | ₩1,550 | ₩1,360 | ₩1,474 | +8.38% | 45.4만 |
|---|
| 2026.05.06 | ₩1,323 | ₩1,385 | ₩1,287 | ₩1,321 | -0.15% | 14.8만 |
|---|
| 2026.05.04 | ₩1,289 | ₩1,319 | ₩1,260 | ₩1,285 | -0.31% | 4.4만 |
|---|
| 2026.04.30 | ₩1,337 | ₩1,337 | ₩1,267 | ₩1,300 | -2.77% | 3.8만 |
|---|
| 2026.04.29 | ₩1,329 | ₩1,351 | ₩1,326 | ₩1,337 | +0.60% | 1.5만 |
|---|
| 2026.04.28 | ₩1,341 | ₩1,352 | ₩1,295 | ₩1,340 | -0.07% | 3.9만 |
|---|
| 2026.04.27 | ₩1,349 | ₩1,375 | ₩1,340 | ₩1,340 | -0.67% | 3.4만 |
|---|
| 2026.04.24 | ₩1,320 | ₩1,362 | ₩1,318 | ₩1,354 | +2.58% | 1.7만 |
|---|
| 2026.04.23 | ₩1,326 | ₩1,338 | ₩1,305 | ₩1,332 | +0.45% | 4.2만 |
|---|
| 2026.04.22 | ₩1,347 | ₩1,348 | ₩1,279 | ₩1,325 | -1.63% | 5만 |
|---|
| 2026.04.21 | ₩1,407 | ₩1,424 | ₩1,298 | ₩1,347 | -4.26% | 16.4만 |
|---|
| 2026.04.20 | ₩1,353 | ₩1,413 | ₩1,325 | ₩1,407 | +3.99% | 18.5만 |
|---|
| 2026.04.17 | ₩1,422 | ₩1,457 | ₩1,347 | ₩1,350 | -5.06% | 12.7만 |
|---|
| 2026.04.16 | ₩1,447 | ₩1,478 | ₩1,414 | ₩1,414 | -2.28% | 5.5만 |
|---|
| 2026.04.15 | ₩1,451 | ₩1,517 | ₩1,414 | ₩1,447 | -0.28% | 1.7만 |
|---|
| 2026.04.14 | ₩1,440 | ₩1,480 | ₩1,440 | ₩1,451 | +0.76% | 1만 |
|---|
| 2026.04.13 | ₩1,446 | ₩1,480 | ₩1,446 | ₩1,457 | +0.76% | 3.2천 |
|---|
| 2026.04.10 | ₩1,545 | ₩1,545 | ₩1,445 | ₩1,446 | -6.41% | 2.5만 |
|---|
| 2026.04.09 | ₩1,433 | ₩1,491 | ₩1,433 | ₩1,491 | +4.05% | 2만 |
|---|
| 2026.04.08 | ₩1,441 | ₩1,478 | ₩1,434 | ₩1,445 | +0.28% | 1.6만 |
|---|
| 2026.04.07 | ₩1,410 | ₩1,482 | ₩1,410 | ₩1,445 | +2.48% | 8.3천 |
|---|
| 2026.04.06 | ₩1,438 | ₩1,495 | ₩1,431 | ₩1,441 | +0.21% | 2.9천 |
|---|
| 2026.04.03 | ₩1,537 | ₩1,537 | ₩1,432 | ₩1,438 | -6.44% | 1.4만 |
|---|
| 2026.04.02 | ₩1,495 | ₩1,495 | ₩1,442 | ₩1,444 | -3.41% | 1.9만 |
|---|
| 2026.04.01 | ₩1,494 | ₩1,549 | ₩1,475 | ₩1,496 | +0.13% | 1.3만 |
|---|
| 2026.03.31 | ₩1,511 | ₩1,527 | ₩1,494 | ₩1,494 | -1.13% | 6.2천 |
|---|
| 2026.03.30 | ₩1,505 | ₩1,579 | ₩1,480 | ₩1,511 | +0.40% | 8.3천 |
|---|
| 2026.03.27 | ₩1,488 | ₩1,528 | ₩1,482 | ₩1,509 | +1.41% | 7.8천 |
|---|
| 2026.03.26 | ₩1,480 | ₩1,516 | ₩1,480 | ₩1,502 | +1.49% | 5.7천 |
|---|
| 2026.03.25 | ₩1,472 | ₩1,515 | ₩1,460 | ₩1,490 | +1.22% | 2.2만 |
|---|
| 2026.03.24 | ₩1,499 | ₩1,500 | ₩1,458 | ₩1,495 | -0.27% | 1.1만 |
|---|
| 2026.03.23 | ₩1,522 | ₩1,522 | ₩1,481 | ₩1,496 | -1.71% | 2.5만 |
|---|
| 2026.03.20 | ₩1,563 | ₩1,567 | ₩1,525 | ₩1,535 | -1.79% | 2.6만 |
|---|
| 2026.03.19 | ₩1,533 | ₩1,649 | ₩1,478 | ₩1,563 | +1.96% | 8.5만 |
|---|
| 2026.03.18 | ₩1,557 | ₩1,558 | ₩1,525 | ₩1,533 | -1.54% | 2.4만 |
|---|
| 2026.03.17 | ₩1,512 | ₩1,599 | ₩1,450 | ₩1,570 | +3.84% | 14.3만 |
|---|
| 2026.03.16 | ₩1,462 | ₩1,623 | ₩1,425 | ₩1,512 | +3.42% | 19.3만 |
|---|
| 2026.03.13 | ₩1,487 | ₩1,487 | ₩1,410 | ₩1,462 | -1.68% | 2.1만 |
|---|
| 2026.03.12 | ₩1,470 | ₩1,470 | ₩1,421 | ₩1,439 | -2.11% | 1만 |
|---|
| 2026.03.11 | ₩1,404 | ₩1,487 | ₩1,404 | ₩1,472 | +4.84% | 2.8만 |
|---|
| 2026.03.10 | ₩1,394 | ₩1,422 | ₩1,386 | ₩1,414 | +1.43% | 5천 |
|---|
| 2026.03.09 | ₩1,406 | ₩1,406 | ₩1,380 | ₩1,397 | -0.64% | 1.1만 |
|---|
| 2026.03.06 | ₩1,433 | ₩1,443 | ₩1,393 | ₩1,417 | -1.12% | 2.2만 |
|---|
| 2026.03.05 | ₩1,426 | ₩1,456 | ₩1,400 | ₩1,433 | +0.49% | 4.5만 |
|---|
| 2026.03.04 | ₩1,530 | ₩1,534 | ₩1,426 | ₩1,426 | -6.80% | 4.3만 |
|---|
| 2026.03.03 | ₩1,574 | ₩1,731 | ₩1,502 | ₩1,534 | -2.54% | 21.6만 |
|---|
| 2026.02.27 | ₩1,521 | ₩1,595 | ₩1,500 | ₩1,574 | +3.48% | 4.7만 |
|---|
| 2026.02.26 | ₩1,582 | ₩1,649 | ₩1,521 | ₩1,521 | -3.86% | 4.6만 |
|---|
| 2026.02.25 | ₩1,623 | ₩1,623 | ₩1,561 | ₩1,582 | -2.53% | 1.1만 |
|---|
| 2026.02.24 | ₩1,653 | ₩1,654 | ₩1,586 | ₩1,623 | -1.81% | 4.3만 |
|---|
| 2026.02.23 | ₩1,652 | ₩1,688 | ₩1,555 | ₩1,653 | +0.06% | 5.1만 |
|---|
| 2026.02.20 | ₩1,501 | ₩1,652 | ₩1,472 | ₩1,652 | +10.06% | 19.7만 |
|---|
| 2026.02.19 | ₩1,436 | ₩1,537 | ₩1,412 | ₩1,501 | +4.53% | 11.6만 |
|---|
| 2026.02.13 | ₩1,423 | ₩1,650 | ₩1,418 | ₩1,436 | +0.91% | 65.1만 |
|---|
| 2026.02.12 | ₩1,425 | ₩1,435 | ₩1,422 | ₩1,422 | -0.21% | 8.9천 |
|---|
| 2026.02.11 | ₩1,435 | ₩1,495 | ₩1,418 | ₩1,439 | +0.28% | 3.1만 |
|---|
| 2026.02.10 | ₩1,470 | ₩1,470 | ₩1,418 | ₩1,418 | -3.54% | 6.2만 |
|---|
| 2026.02.09 | ₩1,383 | ₩1,674 | ₩1,355 | ₩1,490 | +7.74% | 78.7만 |
|---|
| 2026.02.06 | ₩1,372 | ₩1,384 | ₩1,348 | ₩1,383 | +0.80% | 2.6만 |
|---|
| 2026.02.05 | ₩1,402 | ₩1,402 | ₩1,362 | ₩1,372 | -2.14% | 1.2만 |
|---|
| 2026.02.04 | ₩1,381 | ₩1,389 | ₩1,370 | ₩1,389 | +0.58% | 1.6만 |
|---|
| 2026.02.03 | ₩1,388 | ₩1,409 | ₩1,364 | ₩1,368 | -1.44% | 1.3만 |
|---|
| 2026.02.02 | ₩1,383 | ₩1,399 | ₩1,368 | ₩1,397 | +1.01% | 6.9천 |
|---|
| 2026.01.30 | ₩1,480 | ₩1,480 | ₩1,376 | ₩1,395 | -5.74% | 2.4만 |
|---|
| 2026.01.29 | ₩1,360 | ₩1,386 | ₩1,360 | ₩1,376 | +1.18% | 1.8만 |
|---|
| 2026.01.28 | ₩1,395 | ₩1,399 | ₩1,357 | ₩1,358 | -2.65% | 1.9만 |
|---|
| 2026.01.27 | ₩1,412 | ₩1,412 | ₩1,384 | ₩1,395 | -1.20% | 6.1천 |
|---|
| 2026.01.26 | ₩1,355 | ₩1,393 | ₩1,355 | ₩1,388 | +2.44% | 8천 |
|---|
| 2026.01.23 | ₩1,357 | ₩1,357 | ₩1,352 | ₩1,355 | -0.15% | 5.6천 |
|---|
| 2026.01.22 | ₩1,371 | ₩1,371 | ₩1,363 | ₩1,364 | -0.51% | 4.2천 |
|---|
| 2026.01.21 | ₩1,360 | ₩1,381 | ₩1,358 | ₩1,378 | +1.32% | 1.1만 |
|---|
| 2026.01.20 | ₩1,360 | ₩1,363 | ₩1,355 | ₩1,363 | +0.22% | 5천 |
|---|
| 2026.01.19 | ₩1,387 | ₩1,387 | ₩1,350 | ₩1,360 | -1.95% | 1만 |
|---|
| 2026.01.16 | ₩1,388 | ₩1,388 | ₩1,370 | ₩1,370 | -1.30% | 3.8천 |
|---|
| 2026.01.15 | ₩1,362 | ₩1,387 | ₩1,358 | ₩1,369 | +0.51% | 8.9천 |
|---|
| 2026.01.14 | ₩1,383 | ₩1,429 | ₩1,355 | ₩1,371 | -0.87% | 2.2만 |
|---|
| 2026.01.13 | ₩1,397 | ₩1,536 | ₩1,383 | ₩1,383 | -1.00% | 11.1만 |
|---|
| 2026.01.12 | ₩1,454 | ₩1,454 | ₩1,391 | ₩1,392 | -4.26% | 5.9천 |
|---|
| 2026.01.09 | ₩1,395 | ₩1,419 | ₩1,394 | ₩1,409 | +1.00% | 614 |
|---|
| 2026.01.08 | ₩1,406 | ₩1,465 | ₩1,374 | ₩1,394 | -0.85% | 2.1만 |
|---|
| 2026.01.07 | ₩1,437 | ₩1,437 | ₩1,389 | ₩1,404 | -2.30% | 1.1만 |
|---|
| 2026.01.06 | ₩1,440 | ₩1,440 | ₩1,416 | ₩1,440 | 0.00% | 3.9천 |
|---|
| 2026.01.05 | ₩1,420 | ₩1,455 | ₩1,402 | ₩1,440 | +1.41% | 2.5만 |
|---|
| 2026.01.02 | ₩1,488 | ₩1,492 | ₩1,410 | ₩1,430 | -3.90% | 4.8천 |
|---|
| 2025.12.30 | ₩1,460 | ₩1,460 | ₩1,387 | ₩1,425 | -2.40% | 3.1천 |
|---|
| 2025.12.29 | ₩1,391 | ₩1,419 | ₩1,391 | ₩1,396 | +0.36% | 2천 |
|---|
| 2025.12.26 | ₩1,423 | ₩1,423 | ₩1,384 | ₩1,391 | -2.25% | 2.3만 |
|---|
| 2025.12.24 | ₩1,437 | ₩1,437 | ₩1,362 | ₩1,400 | -2.57% | 3.9만 |
|---|
| 2025.12.23 | ₩1,458 | ₩1,458 | ₩1,422 | ₩1,437 | -1.44% | 2.8천 |
|---|
| 2025.12.22 | ₩1,446 | ₩1,446 | ₩1,426 | ₩1,439 | -0.48% | 5.2천 |
|---|
| 2025.12.19 | ₩1,428 | ₩1,440 | ₩1,400 | ₩1,438 | +0.70% | 1.4만 |
|---|
| 2025.12.18 | ₩1,424 | ₩1,459 | ₩1,407 | ₩1,441 | +1.19% | 1.2만 |
|---|
| 2025.12.17 | ₩1,415 | ₩1,449 | ₩1,408 | ₩1,447 | +2.26% | 1.4만 |
|---|
| 2025.12.16 | ₩1,448 | ₩1,448 | ₩1,408 | ₩1,415 | -2.28% | 1.2만 |
|---|
| 2025.12.15 | ₩1,397 | ₩1,436 | ₩1,386 | ₩1,420 | +1.65% | 8.4천 |
|---|
| 2025.12.12 | ₩1,427 | ₩1,485 | ₩1,395 | ₩1,397 | -2.10% | 2.5만 |
|---|
| 2025.12.11 | ₩1,414 | ₩1,421 | ₩1,406 | ₩1,420 | +0.42% | 2.9만 |
|---|
| 2025.12.10 | ₩1,428 | ₩1,428 | ₩1,390 | ₩1,407 | -1.47% | 2만 |
|---|
| 2025.12.09 | ₩1,427 | ₩1,428 | ₩1,376 | ₩1,428 | +0.07% | 4.3만 |
|---|
| 2025.12.08 | ₩1,429 | ₩1,440 | ₩1,409 | ₩1,433 | +0.28% | 2.2만 |
|---|
| 2025.12.05 | ₩1,446 | ₩1,488 | ₩1,411 | ₩1,445 | -0.07% | 4.5만 |
|---|
| 2025.12.04 | ₩1,457 | ₩1,457 | ₩1,451 | ₩1,456 | -0.07% | 5.2천 |
|---|
| 2025.12.03 | ₩1,484 | ₩1,484 | ₩1,461 | ₩1,464 | -1.35% | 1.5만 |
|---|
| 2025.12.02 | ₩1,447 | ₩1,489 | ₩1,447 | ₩1,485 | +2.63% | 5.8천 |
|---|
| 2025.12.01 | ₩1,470 | ₩1,470 | ₩1,451 | ₩1,461 | -0.61% | 1만 |
|---|
| 2025.11.28 | ₩1,509 | ₩1,517 | ₩1,430 | ₩1,465 | -2.92% | 3.8만 |
|---|
| 2025.11.27 | ₩1,470 | ₩1,560 | ₩1,467 | ₩1,480 | +0.68% | 2.6만 |
|---|
| 2025.11.26 | ₩1,488 | ₩1,529 | ₩1,412 | ₩1,467 | -1.41% | 4.4만 |
|---|
| 2025.11.25 | ₩1,510 | ₩1,809 | ₩1,439 | ₩1,489 | -1.39% | 126.8만 |
|---|
| 2025.11.24 | ₩1,535 | ₩1,594 | ₩1,512 | ₩1,527 | -0.52% | 1만 |
|---|
| 2025.11.21 | ₩1,567 | ₩1,592 | ₩1,470 | ₩1,537 | -1.91% | 8.5천 |
|---|
| 2025.11.20 | ₩1,531 | ₩1,598 | ₩1,521 | ₩1,567 | +2.35% | 6.5천 |
|---|
| 2025.11.19 | ₩1,537 | ₩1,537 | ₩1,520 | ₩1,536 | -0.07% | 9.4천 |
|---|
| 2025.11.18 | ₩1,547 | ₩1,547 | ₩1,531 | ₩1,542 | -0.32% | 7.6천 |
|---|
| 2025.11.17 | ₩1,555 | ₩1,561 | ₩1,541 | ₩1,547 | -0.51% | 1.9만 |
|---|
| 2025.11.14 | ₩1,622 | ₩1,622 | ₩1,550 | ₩1,555 | -4.13% | 2.1만 |
|---|
| 2025.11.13 | ₩1,654 | ₩1,654 | ₩1,620 | ₩1,622 | -1.93% | 1.1만 |
|---|
| 2025.11.12 | ₩1,632 | ₩1,670 | ₩1,613 | ₩1,633 | +0.06% | 2.6만 |
|---|
| 2025.11.11 | ₩1,689 | ₩1,728 | ₩1,615 | ₩1,624 | -3.85% | 3.6만 |
|---|
| 2025.11.10 | ₩1,751 | ₩1,793 | ₩1,664 | ₩1,683 | -3.88% | 7.2만 |
|---|
| 2025.11.07 | ₩1,748 | ₩1,850 | ₩1,741 | ₩1,766 | +1.03% | 3.8만 |
|---|
| 2025.11.06 | ₩1,832 | ₩1,832 | ₩1,750 | ₩1,750 | -4.48% | 2.1만 |
|---|
| 2025.11.05 | ₩1,900 | ₩1,900 | ₩1,781 | ₩1,815 | -4.47% | 1.5만 |
|---|
| 2025.11.04 | ₩1,832 | ₩1,912 | ₩1,779 | ₩1,900 | +3.71% | 4.6만 |
|---|
| 2025.11.03 | ₩1,930 | ₩1,930 | ₩1,730 | ₩1,838 | -4.77% | 12.3만 |
|---|
| 2025.10.31 | ₩1,848 | ₩1,904 | ₩1,817 | ₩1,840 | -0.43% | 5.9만 |
|---|
| 2025.10.30 | ₩1,910 | ₩1,910 | ₩1,821 | ₩1,854 | -2.93% | 5만 |
|---|
| 2025.10.29 | ₩1,797 | ₩1,948 | ₩1,797 | ₩1,910 | +6.29% | 11.8만 |
|---|
| 2025.10.28 | ₩1,800 | ₩1,824 | ₩1,754 | ₩1,796 | -0.22% | 5.4만 |
|---|
| 2025.10.27 | ₩1,692 | ₩1,936 | ₩1,692 | ₩1,796 | +6.15% | 47.8만 |
|---|
| 2025.10.24 | ₩1,678 | ₩1,705 | ₩1,676 | ₩1,695 | +1.01% | 4.2만 |
|---|
| 2025.10.23 | ₩1,703 | ₩1,819 | ₩1,670 | ₩1,692 | -0.65% | 1.5만 |
|---|
| 2025.10.22 | ₩1,763 | ₩1,767 | ₩1,623 | ₩1,716 | -2.67% | 2.1만 |
|---|
| 2025.10.21 | ₩1,791 | ₩1,818 | ₩1,720 | ₩1,763 | -1.56% | 11.8만 |
|---|
| 2025.10.20 | ₩1,623 | ₩1,809 | ₩1,623 | ₩1,771 | +9.12% | 11만 |
|---|
| 2025.10.17 | ₩1,608 | ₩1,695 | ₩1,608 | ₩1,623 | +0.93% | 1.2만 |
|---|
| 2025.10.16 | ₩1,621 | ₩1,640 | ₩1,613 | ₩1,617 | -0.25% | 1.6만 |
|---|
| 2025.10.15 | ₩1,630 | ₩1,630 | ₩1,591 | ₩1,616 | -0.86% | 1.9만 |
|---|
| 2025.10.14 | ₩1,576 | ₩1,666 | ₩1,576 | ₩1,614 | +2.41% | 3.6만 |
|---|
| 2025.10.13 | ₩1,576 | ₩1,594 | ₩1,511 | ₩1,593 | +1.08% | 1.6만 |
|---|