시장 데이터를 불러오는 중
전체 종목
전진건설로봇 과거 주가
079900.KS · KOSPI
주요 제품·사업: 콘크리트 펌프카
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
079900.KS · KOSPI
주요 제품·사업: 콘크리트 펌프카
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩37,800 | ₩38,450 | ₩36,500 | ₩36,800 | -2.65% | 2.4만 |
| 2026.10.08 | ₩38,950 | ₩38,950 | ₩37,500 | ₩37,800 | -2.95% | 2.9만 |
| 2026.10.07 | ₩40,200 | ₩40,300 | ₩39,050 | ₩39,050 | -2.86% | 2.8만 |
| 2026.10.06 | ₩40,200 | ₩40,350 | ₩39,750 | ₩39,900 | -0.75% | 3.3만 |
| 2026.10.02 | ₩40,100 | ₩40,700 | ₩39,950 | ₩40,200 | +0.25% | 2.5만 |
| 2026.10.01 | ₩40,000 | ₩40,550 | ₩39,850 | ₩40,550 | +1.38% | 2.3만 |
| 2026.09.30 | ₩40,600 | ₩40,900 | ₩39,900 | ₩40,000 | -1.48% | 3.5만 |
| 2026.09.29 | ₩40,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,500 |
| ₩40,700 |
| +0.37% |
| 4만 |
| 2026.09.28 | ₩40,950 | ₩41,500 | ₩40,550 | ₩40,750 | -0.49% | 5.3만 |
|---|
| 2026.09.23 | ₩42,600 | ₩42,600 | ₩41,550 | ₩42,300 | -0.70% | 5.7만 |
|---|
| 2026.09.22 | ₩42,050 | ₩42,775 | ₩41,650 | ₩42,000 | -0.12% | 10.5만 |
|---|
| 2026.09.21 | ₩41,900 | ₩41,900 | ₩40,800 | ₩40,950 | -2.27% | 4만 |
|---|
| 2026.09.18 | ₩41,100 | ₩41,700 | ₩40,550 | ₩41,350 | +0.61% | 7.3만 |
|---|
| 2026.09.17 | ₩40,050 | ₩41,400 | ₩39,950 | ₩40,950 | +2.25% | 8.8만 |
|---|
| 2026.09.16 | ₩39,800 | ₩39,950 | ₩38,800 | ₩39,100 | -1.76% | 2.4만 |
|---|
| 2026.09.15 | ₩40,000 | ₩40,650 | ₩39,350 | ₩39,750 | -0.63% | 3.6만 |
|---|
| 2026.09.14 | ₩39,950 | ₩41,200 | ₩39,500 | ₩40,100 | +0.38% | 5.3만 |
|---|
| 2026.09.11 | ₩40,450 | ₩41,350 | ₩40,200 | ₩41,100 | +1.61% | 4.9만 |
|---|
| 2026.09.10 | ₩42,150 | ₩42,250 | ₩41,000 | ₩42,000 | -0.36% | 8.8만 |
|---|
| 2026.09.09 | ₩42,500 | ₩44,650 | ₩41,750 | ₩43,100 | +1.41% | 33만 |
|---|
| 2026.09.08 | ₩42,300 | ₩42,750 | ₩41,000 | ₩41,000 | -3.07% | 13.4만 |
|---|
| 2026.09.07 | ₩41,150 | ₩42,100 | ₩40,200 | ₩41,500 | +0.85% | 15.8만 |
|---|
| 2026.09.04 | ₩41,550 | ₩41,650 | ₩40,500 | ₩41,500 | -0.12% | 15만 |
|---|
| 2026.09.03 | ₩38,750 | ₩44,400 | ₩38,150 | ₩41,750 | +7.74% | 96.4만 |
|---|
| 2026.09.02 | ₩36,600 | ₩38,650 | ₩36,600 | ₩37,350 | +2.05% | 5.6만 |
|---|
| 2026.09.01 | ₩39,250 | ₩39,250 | ₩37,650 | ₩38,400 | -2.17% | 6.7만 |
|---|
| 2026.08.31 | ₩39,400 | ₩39,800 | ₩38,500 | ₩39,600 | +0.51% | 7.2만 |
|---|
| 2026.08.28 | ₩42,350 | ₩43,150 | ₩40,300 | ₩41,350 | -2.36% | 21.6만 |
|---|
| 2026.08.27 | ₩39,700 | ₩41,000 | ₩38,700 | ₩40,100 | +1.01% | 23만 |
|---|
| 2026.08.26 | ₩39,900 | ₩43,800 | ₩38,600 | ₩42,050 | +5.39% | 119.5만 |
|---|
| 2026.08.25 | ₩32,600 | ₩33,950 | ₩31,950 | ₩33,950 | +4.14% | 2.8만 |
|---|
| 2026.08.24 | ₩32,150 | ₩33,200 | ₩32,150 | ₩33,050 | +2.80% | 1.9만 |
|---|
| 2026.08.21 | ₩33,200 | ₩33,200 | ₩31,850 | ₩32,050 | -3.46% | 1.9만 |
|---|
| 2026.08.20 | ₩33,150 | ₩34,100 | ₩33,150 | ₩33,500 | +1.06% | 1.5만 |
|---|
| 2026.08.19 | ₩32,650 | ₩33,650 | ₩31,400 | ₩33,050 | +1.23% | 1.7만 |
|---|
| 2026.08.18 | ₩35,850 | ₩35,850 | ₩33,350 | ₩33,800 | -5.72% | 3만 |
|---|
| 2026.08.14 | ₩35,400 | ₩35,900 | ₩34,550 | ₩35,400 | 0.00% | 3.5만 |
|---|
| 2026.08.13 | ₩35,100 | ₩35,300 | ₩34,600 | ₩34,800 | -0.85% | 3.2만 |
|---|
| 2026.08.12 | ₩34,650 | ₩35,100 | ₩34,200 | ₩34,600 | -0.14% | 2.6만 |
|---|
| 2026.08.11 | ₩34,100 | ₩35,200 | ₩33,750 | ₩34,400 | +0.88% | 2.7만 |
|---|
| 2026.08.10 | ₩32,800 | ₩34,650 | ₩32,800 | ₩34,550 | +5.34% | 2.8만 |
|---|
| 2026.08.07 | ₩33,500 | ₩34,000 | ₩32,350 | ₩32,900 | -1.79% | 3.1만 |
|---|
| 2026.08.06 | ₩35,400 | ₩35,450 | ₩33,350 | ₩33,500 | -5.37% | 6.3만 |
|---|
| 2026.08.05 | ₩34,400 | ₩35,000 | ₩33,400 | ₩34,700 | +0.87% | 5.1만 |
|---|
| 2026.08.04 | ₩31,800 | ₩32,500 | ₩31,550 | ₩32,500 | +2.20% | 3.8만 |
|---|
| 2026.08.03 | ₩31,700 | ₩32,550 | ₩30,650 | ₩31,650 | -0.16% | 5.1만 |
|---|
| 2026.07.31 | ₩27,700 | ₩30,350 | ₩27,700 | ₩30,300 | +9.39% | 6.4만 |
|---|
| 2026.07.30 | ₩25,600 | ₩28,150 | ₩25,600 | ₩26,600 | +3.91% | 5.4만 |
|---|
| 2026.07.29 | ₩29,450 | ₩30,050 | ₩25,750 | ₩26,800 | -9.00% | 6만 |
|---|
| 2026.07.28 | ₩30,850 | ₩31,400 | ₩28,900 | ₩29,250 | -5.19% | 3.8만 |
|---|
| 2026.07.27 | ₩32,200 | ₩33,100 | ₩31,700 | ₩32,000 | -0.62% | 2.7만 |
|---|
| 2026.07.24 | ₩32,700 | ₩33,050 | ₩31,350 | ₩31,500 | -3.67% | 2.6만 |
|---|
| 2026.07.23 | ₩31,550 | ₩33,550 | ₩31,050 | ₩33,500 | +6.18% | 5.3만 |
|---|
| 2026.07.22 | ₩31,400 | ₩32,450 | ₩31,100 | ₩31,150 | -0.80% | 4.8만 |
|---|
| 2026.07.21 | ₩29,700 | ₩30,350 | ₩28,900 | ₩29,950 | +0.84% | 4.7만 |
|---|
| 2026.07.20 | ₩30,600 | ₩31,400 | ₩29,650 | ₩30,300 | -0.98% | 2.8만 |
|---|
| 2026.07.16 | ₩32,500 | ₩33,500 | ₩31,400 | ₩31,950 | -1.69% | 3.1만 |
|---|
| 2026.07.15 | ₩31,900 | ₩33,600 | ₩31,900 | ₩32,950 | +3.29% | 4.4만 |
|---|
| 2026.07.14 | ₩32,650 | ₩33,450 | ₩30,450 | ₩31,500 | -3.52% | 7.3만 |
|---|
| 2026.07.13 | ₩34,700 | ₩36,300 | ₩33,300 | ₩33,400 | -3.75% | 4.5만 |
|---|
| 2026.07.10 | ₩34,050 | ₩36,000 | ₩34,050 | ₩35,500 | +4.26% | 4.5만 |
|---|
| 2026.07.09 | ₩33,700 | ₩35,450 | ₩33,300 | ₩33,950 | +0.74% | 3.7만 |
|---|
| 2026.07.08 | ₩36,050 | ₩36,950 | ₩34,000 | ₩34,500 | -4.30% | 5.6만 |
|---|
| 2026.07.07 | ₩38,050 | ₩39,300 | ₩36,600 | ₩37,550 | -1.31% | 8.1만 |
|---|
| 2026.07.06 | ₩37,800 | ₩38,250 | ₩36,800 | ₩37,600 | -0.53% | 2.8만 |
|---|
| 2026.07.03 | ₩37,500 | ₩38,350 | ₩35,400 | ₩37,600 | +0.27% | 3.4만 |
|---|
| 2026.07.02 | ₩38,800 | ₩38,850 | ₩37,350 | ₩37,700 | -2.84% | 3.3만 |
|---|
| 2026.07.01 | ₩39,850 | ₩40,800 | ₩39,200 | ₩39,550 | -0.75% | 4.1만 |
|---|
| 2026.06.30 | ₩39,700 | ₩40,150 | ₩38,550 | ₩39,200 | -1.26% | 4만 |
|---|
| 2026.06.29 | ₩36,300 | ₩40,000 | ₩36,300 | ₩39,650 | +9.23% | 8.1만 |
|---|
| 2026.06.26 | ₩39,500 | ₩39,950 | ₩35,950 | ₩36,750 | -6.96% | 9만 |
|---|
| 2026.06.25 | ₩41,600 | ₩42,700 | ₩39,450 | ₩39,700 | -4.57% | 8.3만 |
|---|
| 2026.06.24 | ₩41,000 | ₩42,300 | ₩40,500 | ₩41,400 | +0.98% | 7.6만 |
|---|
| 2026.06.23 | ₩46,600 | ₩47,750 | ₩41,700 | ₩41,800 | -10.30% | 10.2만 |
|---|
| 2026.06.22 | ₩47,650 | ₩50,100 | ₩47,050 | ₩47,500 | -0.31% | 8만 |
|---|
| 2026.06.19 | ₩53,300 | ₩53,900 | ₩47,000 | ₩49,450 | -7.22% | 13.6만 |
|---|
| 2026.06.18 | ₩58,100 | ₩58,100 | ₩54,000 | ₩54,000 | -7.06% | 7.5만 |
|---|
| 2026.06.17 | ₩60,600 | ₩60,800 | ₩57,500 | ₩58,500 | -3.47% | 6.7만 |
|---|
| 2026.06.16 | ₩58,800 | ₩61,600 | ₩57,000 | ₩58,300 | -0.85% | 18.1만 |
|---|
| 2026.06.15 | ₩62,100 | ₩62,100 | ₩58,100 | ₩59,100 | -4.83% | 13.5만 |
|---|
| 2026.06.12 | ₩59,300 | ₩59,300 | ₩55,300 | ₩57,200 | -3.54% | 12.2만 |
|---|
| 2026.06.11 | ₩48,500 | ₩50,700 | ₩47,900 | ₩50,700 | +4.54% | 5.2만 |
|---|
| 2026.06.10 | ₩50,400 | ₩52,000 | ₩48,400 | ₩50,900 | +0.99% | 10 |
|---|
| 2026.06.09 | ₩49,350 | ₩52,100 | ₩49,300 | ₩51,800 | +4.96% | 5.1만 |
|---|
| 2026.06.08 | ₩48,650 | ₩51,700 | ₩48,650 | ₩48,750 | +0.21% | 5.8만 |
|---|
| 2026.06.05 | ₩54,200 | ₩55,500 | ₩52,800 | ₩54,000 | -0.37% | 4.5만 |
|---|
| 2026.06.04 | ₩55,000 | ₩56,700 | ₩55,000 | ₩55,300 | +0.55% | 3만 |
|---|
| 2026.06.02 | ₩56,900 | ₩57,000 | ₩53,900 | ₩55,900 | -1.76% | 4.8만 |
|---|
| 2026.06.01 | ₩57,300 | ₩57,900 | ₩55,800 | ₩56,600 | -1.22% | 7만 |
|---|
| 2026.05.29 | ₩58,000 | ₩60,800 | ₩56,000 | ₩60,200 | +3.79% | 10.3만 |
|---|
| 2026.05.28 | ₩58,200 | ₩58,600 | ₩53,600 | ₩55,300 | -4.98% | 7.4만 |
|---|
| 2026.05.27 | ₩60,800 | ₩61,300 | ₩58,400 | ₩58,800 | -3.29% | 5.8만 |
|---|
| 2026.05.26 | ₩64,000 | ₩64,000 | ₩61,200 | ₩61,500 | -3.91% | 7.3만 |
|---|
| 2026.05.22 | ₩62,200 | ₩62,200 | ₩60,200 | ₩61,600 | -0.96% | 6.9만 |
|---|
| 2026.05.21 | ₩57,300 | ₩60,000 | ₩57,100 | ₩59,100 | +3.14% | 6.4만 |
|---|
| 2026.05.20 | ₩53,900 | ₩55,300 | ₩51,900 | ₩54,600 | +1.30% | 6만 |
|---|
| 2026.05.19 | ₩56,300 | ₩56,900 | ₩53,200 | ₩55,100 | -2.13% | 6.3만 |
|---|
| 2026.05.18 | ₩57,000 | ₩57,700 | ₩55,200 | ₩56,500 | -0.88% | 6.6만 |
|---|
| 2026.05.15 | ₩64,200 | ₩64,500 | ₩58,000 | ₩59,200 | -7.79% | 13만 |
|---|
| 2026.05.14 | ₩63,300 | ₩64,000 | ₩62,600 | ₩63,700 | +0.63% | 5.5만 |
|---|
| 2026.05.13 | ₩62,100 | ₩64,300 | ₩61,700 | ₩62,700 | +0.97% | 5.9만 |
|---|
| 2026.05.12 | ₩66,900 | ₩67,500 | ₩61,000 | ₩63,400 | -5.23% | 17.1만 |
|---|
| 2026.05.11 | ₩65,800 | ₩66,600 | ₩64,100 | ₩65,900 | +0.15% | 10만 |
|---|
| 2026.05.08 | ₩65,700 | ₩67,500 | ₩64,600 | ₩67,300 | +2.44% | 14.1만 |
|---|
| 2026.05.07 | ₩68,600 | ₩73,500 | ₩65,300 | ₩68,400 | -0.29% | 114.9만 |
|---|
| 2026.05.06 | ₩64,100 | ₩64,400 | ₩61,800 | ₩62,700 | -2.18% | 9만 |
|---|
| 2026.05.04 | ₩64,800 | ₩65,300 | ₩63,500 | ₩63,900 | -1.39% | 8.1만 |
|---|
| 2026.04.30 | ₩67,800 | ₩67,800 | ₩64,000 | ₩64,100 | -5.46% | 10.5만 |
|---|
| 2026.04.29 | ₩66,500 | ₩66,500 | ₩65,200 | ₩66,000 | -0.75% | 5.5만 |
|---|
| 2026.04.28 | ₩67,800 | ₩68,400 | ₩66,100 | ₩66,500 | -1.92% | 9.7만 |
|---|
| 2026.04.27 | ₩66,900 | ₩67,300 | ₩65,900 | ₩66,900 | 0.00% | 7.9만 |
|---|
| 2026.04.24 | ₩65,800 | ₩67,000 | ₩65,500 | ₩66,800 | +1.52% | 8.4만 |
|---|
| 2026.04.23 | ₩68,000 | ₩68,000 | ₩65,000 | ₩66,100 | -2.79% | 10.2만 |
|---|
| 2026.04.22 | ₩67,000 | ₩68,000 | ₩66,000 | ₩67,700 | +1.04% | 12.7만 |
|---|
| 2026.04.21 | ₩67,400 | ₩69,800 | ₩67,000 | ₩68,800 | +2.08% | 27.3만 |
|---|
| 2026.04.20 | ₩67,100 | ₩68,000 | ₩66,400 | ₩66,600 | -0.75% | 11만 |
|---|
| 2026.04.17 | ₩67,600 | ₩69,300 | ₩66,200 | ₩68,700 | +1.63% | 21.8만 |
|---|
| 2026.04.16 | ₩67,900 | ₩67,900 | ₩65,800 | ₩67,300 | -0.88% | 16.8만 |
|---|
| 2026.04.15 | ₩68,900 | ₩70,600 | ₩67,600 | ₩68,200 | -1.02% | 34.5만 |
|---|
| 2026.04.14 | ₩68,200 | ₩69,100 | ₩66,500 | ₩67,800 | -0.59% | 20.7만 |
|---|
| 2026.04.13 | ₩64,700 | ₩67,400 | ₩63,500 | ₩66,800 | +3.25% | 22만 |
|---|
| 2026.04.10 | ₩71,800 | ₩72,300 | ₩67,500 | ₩67,800 | -5.57% | 45.9만 |
|---|
| 2026.04.09 | ₩68,400 | ₩70,400 | ₩66,600 | ₩68,000 | -0.58% | 55.3만 |
|---|
| 2026.04.08 | ₩64,200 | ₩74,350 | ₩61,550 | ₩73,000 | +13.71% | 261.3만 |
|---|
| 2026.04.07 | ₩57,300 | ₩58,400 | ₩55,700 | ₩58,000 | +1.22% | 19.9만 |
|---|
| 2026.04.06 | ₩55,600 | ₩56,100 | ₩54,700 | ₩55,200 | -0.72% | 6만 |
|---|
| 2026.04.03 | ₩55,100 | ₩55,500 | ₩53,500 | ₩54,700 | -0.73% | 5.4만 |
|---|
| 2026.04.02 | ₩59,500 | ₩59,500 | ₩53,300 | ₩53,700 | -9.75% | 21.6만 |
|---|
| 2026.04.01 | ₩55,200 | ₩58,500 | ₩54,200 | ₩58,000 | +5.07% | 17.5만 |
|---|
| 2026.03.31 | ₩53,200 | ₩55,600 | ₩52,500 | ₩52,700 | -0.94% | 7.9만 |
|---|
| 2026.03.30 | ₩51,000 | ₩54,000 | ₩51,000 | ₩53,500 | +4.90% | 3.9만 |
|---|
| 2026.03.27 | ₩51,900 | ₩54,100 | ₩51,300 | ₩53,600 | +3.28% | 4.6만 |
|---|
| 2026.03.26 | ₩55,000 | ₩55,500 | ₩51,800 | ₩52,600 | -4.36% | 11.4만 |
|---|
| 2026.03.25 | ₩56,100 | ₩57,400 | ₩55,100 | ₩55,700 | -0.71% | 6.1만 |
|---|
| 2026.03.24 | ₩55,300 | ₩55,400 | ₩52,400 | ₩53,700 | -2.89% | 6.8만 |
|---|
| 2026.03.23 | ₩56,100 | ₩56,100 | ₩53,100 | ₩53,200 | -5.17% | 9.6만 |
|---|
| 2026.03.20 | ₩54,600 | ₩57,800 | ₩54,300 | ₩57,600 | +5.49% | 16.3만 |
|---|
| 2026.03.19 | ₩53,000 | ₩53,900 | ₩52,500 | ₩52,800 | -0.38% | 3.9만 |
|---|
| 2026.03.18 | ₩54,100 | ₩54,600 | ₩53,800 | ₩54,500 | +0.74% | 4.5만 |
|---|
| 2026.03.17 | ₩55,200 | ₩55,300 | ₩53,800 | ₩53,800 | -2.54% | 3.8만 |
|---|
| 2026.03.16 | ₩55,700 | ₩55,700 | ₩53,300 | ₩54,400 | -2.33% | 6.2만 |
|---|
| 2026.03.13 | ₩54,200 | ₩57,500 | ₩54,200 | ₩56,500 | +4.24% | 6.6만 |
|---|
| 2026.03.12 | ₩53,700 | ₩56,400 | ₩53,700 | ₩56,400 | +5.03% | 7.4만 |
|---|
| 2026.03.11 | ₩55,300 | ₩56,400 | ₩53,500 | ₩54,800 | -0.90% | 9.5만 |
|---|
| 2026.03.10 | ₩54,100 | ₩55,700 | ₩52,600 | ₩54,600 | +0.92% | 10.4만 |
|---|
| 2026.03.09 | ₩49,750 | ₩50,800 | ₩47,550 | ₩49,800 | +0.10% | 7.9만 |
|---|
| 2026.03.06 | ₩51,500 | ₩53,300 | ₩50,500 | ₩53,000 | +2.91% | 6.9만 |
|---|
| 2026.03.05 | ₩50,000 | ₩53,700 | ₩50,000 | ₩52,900 | +5.80% | 10.1만 |
|---|
| 2026.03.04 | ₩53,400 | ₩54,100 | ₩46,650 | ₩46,850 | -12.27% | 19.5만 |
|---|
| 2026.03.03 | ₩58,800 | ₩60,900 | ₩56,400 | ₩56,500 | -3.91% | 19.6만 |
|---|
| 2026.02.27 | ₩58,500 | ₩60,600 | ₩58,200 | ₩59,900 | +2.39% | 12.1만 |
|---|
| 2026.02.26 | ₩58,600 | ₩60,900 | ₩57,800 | ₩59,000 | +0.68% | 16.7만 |
|---|
| 2026.02.25 | ₩59,600 | ₩59,700 | ₩58,100 | ₩58,200 | -2.35% | 9.2만 |
|---|
| 2026.02.24 | ₩57,500 | ₩59,500 | ₩57,000 | ₩59,300 | +3.13% | 9.8만 |
|---|
| 2026.02.23 | ₩59,000 | ₩59,400 | ₩57,800 | ₩58,100 | -1.53% | 9.3만 |
|---|
| 2026.02.20 | ₩59,800 | ₩60,400 | ₩58,500 | ₩58,600 | -2.01% | 13만 |
|---|
| 2026.02.19 | ₩60,200 | ₩61,600 | ₩58,300 | ₩60,400 | +0.33% | 22.5만 |
|---|
| 2026.02.13 | ₩59,600 | ₩63,200 | ₩59,600 | ₩61,900 | +3.86% | 29.3만 |
|---|
| 2026.02.12 | ₩65,400 | ₩66,600 | ₩61,100 | ₩61,200 | -6.42% | 88.4만 |
|---|
| 2026.02.11 | ₩58,800 | ₩61,400 | ₩57,500 | ₩59,000 | +0.34% | 38.9만 |
|---|
| 2026.02.10 | ₩56,700 | ₩61,300 | ₩55,900 | ₩57,800 | +1.94% | 69.6만 |
|---|
| 2026.02.09 | ₩56,700 | ₩57,300 | ₩54,600 | ₩56,100 | -1.06% | 28.5만 |
|---|
| 2026.02.06 | ₩57,300 | ₩58,600 | ₩53,300 | ₩56,800 | -0.87% | 72.4만 |
|---|
| 2026.02.05 | ₩63,800 | ₩70,100 | ₩60,300 | ₩61,600 | -3.45% | 222.3만 |
|---|
| 2026.02.04 | ₩63,000 | ₩68,400 | ₩61,600 | ₩64,500 | +2.38% | 263.9만 |
|---|
| 2026.02.03 | ₩52,100 | ₩65,500 | ₩51,500 | ₩65,500 | +25.72% | 109.2만 |
|---|
| 2026.02.02 | ₩49,850 | ₩51,800 | ₩49,500 | ₩50,400 | +1.10% | 14만 |
|---|
| 2026.01.30 | ₩52,400 | ₩52,400 | ₩49,800 | ₩50,600 | -3.44% | 13.6만 |
|---|
| 2026.01.29 | ₩51,500 | ₩52,800 | ₩50,200 | ₩52,500 | +1.94% | 14.9만 |
|---|
| 2026.01.28 | ₩51,400 | ₩52,000 | ₩50,700 | ₩51,800 | +0.78% | 11.8만 |
|---|
| 2026.01.27 | ₩52,000 | ₩52,000 | ₩50,600 | ₩51,200 | -1.54% | 7.6만 |
|---|
| 2026.01.26 | ₩51,000 | ₩52,200 | ₩50,700 | ₩51,800 | +1.57% | 13만 |
|---|
| 2026.01.23 | ₩54,000 | ₩57,500 | ₩51,000 | ₩52,800 | -2.22% | 68.8만 |
|---|
| 2026.01.22 | ₩49,000 | ₩49,800 | ₩47,700 | ₩49,600 | +1.22% | 10.6만 |
|---|
| 2026.01.21 | ₩48,250 | ₩48,300 | ₩47,350 | ₩47,800 | -0.93% | 7.1만 |
|---|
| 2026.01.20 | ₩50,300 | ₩50,500 | ₩48,500 | ₩49,350 | -1.89% | 9.2만 |
|---|
| 2026.01.19 | ₩49,750 | ₩50,500 | ₩49,400 | ₩50,100 | +0.70% | 12.9만 |
|---|
| 2026.01.16 | ₩49,100 | ₩49,800 | ₩48,400 | ₩49,000 | -0.20% | 6.7만 |
|---|
| 2026.01.15 | ₩47,850 | ₩49,700 | ₩47,500 | ₩49,300 | +3.03% | 8.9만 |
|---|
| 2026.01.14 | ₩48,500 | ₩48,500 | ₩47,600 | ₩47,850 | -1.34% | 3.7만 |
|---|
| 2026.01.13 | ₩50,000 | ₩50,000 | ₩48,200 | ₩48,500 | -3.00% | 6.9만 |
|---|
| 2026.01.12 | ₩48,650 | ₩49,800 | ₩47,900 | ₩49,500 | +1.75% | 13.3만 |
|---|
| 2026.01.09 | ₩46,750 | ₩48,000 | ₩46,300 | ₩47,700 | +2.03% | 6만 |
|---|
| 2026.01.08 | ₩47,500 | ₩47,500 | ₩46,350 | ₩46,550 | -2.00% | 6.1만 |
|---|
| 2026.01.07 | ₩48,650 | ₩48,650 | ₩47,150 | ₩48,000 | -1.34% | 5.9만 |
|---|
| 2026.01.06 | ₩49,200 | ₩49,550 | ₩47,700 | ₩48,500 | -1.42% | 6.8만 |
|---|
| 2026.01.05 | ₩48,300 | ₩49,450 | ₩47,650 | ₩49,200 | +1.86% | 7.9만 |
|---|
| 2026.01.02 | ₩47,650 | ₩48,550 | ₩46,500 | ₩48,250 | +1.26% | 7.5만 |
|---|
| 2025.12.30 | ₩49,000 | ₩49,050 | ₩47,600 | ₩47,950 | -2.14% | 9.2만 |
|---|
| 2025.12.29 | ₩49,750 | ₩50,600 | ₩48,750 | ₩50,200 | +0.90% | 20.3만 |
|---|
| 2025.12.26 | ₩46,700 | ₩46,950 | ₩46,300 | ₩46,650 | -0.11% | 2.9만 |
|---|
| 2025.12.24 | ₩46,850 | ₩47,200 | ₩46,650 | ₩46,700 | -0.32% | 3.2만 |
|---|
| 2025.12.23 | ₩47,700 | ₩47,750 | ₩46,500 | ₩46,750 | -1.99% | 6.7만 |
|---|
| 2025.12.22 | ₩48,300 | ₩48,700 | ₩47,200 | ₩47,700 | -1.24% | 8.4만 |
|---|
| 2025.12.19 | ₩47,800 | ₩48,600 | ₩47,000 | ₩48,350 | +1.15% | 6.5만 |
|---|
| 2025.12.18 | ₩47,950 | ₩50,200 | ₩47,050 | ₩47,300 | -1.36% | 8.2만 |
|---|
| 2025.12.17 | ₩50,200 | ₩50,400 | ₩48,450 | ₩49,350 | -1.69% | 7.1만 |
|---|
| 2025.12.16 | ₩52,500 | ₩52,900 | ₩49,200 | ₩49,600 | -5.52% | 16만 |
|---|
| 2025.12.15 | ₩50,000 | ₩52,800 | ₩49,650 | ₩51,600 | +3.20% | 24.8만 |
|---|
| 2025.12.12 | ₩49,600 | ₩50,800 | ₩49,000 | ₩50,800 | +2.42% | 21.7만 |
|---|
| 2025.12.11 | ₩47,600 | ₩48,550 | ₩47,350 | ₩48,000 | +0.84% | 8.4만 |
|---|
| 2025.12.10 | ₩46,000 | ₩47,800 | ₩45,700 | ₩47,600 | +3.48% | 7.2만 |
|---|
| 2025.12.09 | ₩46,000 | ₩46,200 | ₩45,700 | ₩45,950 | -0.11% | 2.4만 |
|---|
| 2025.12.08 | ₩46,250 | ₩46,450 | ₩45,500 | ₩46,050 | -0.43% | 3.1만 |
|---|
| 2025.12.05 | ₩46,600 | ₩46,600 | ₩45,650 | ₩46,050 | -1.18% | 3.3만 |
|---|
| 2025.12.04 | ₩46,750 | ₩47,250 | ₩46,200 | ₩46,350 | -0.86% | 7.3만 |
|---|
| 2025.12.03 | ₩48,150 | ₩48,150 | ₩47,150 | ₩47,250 | -1.87% | 5.1만 |
|---|
| 2025.12.02 | ₩47,950 | ₩48,500 | ₩47,150 | ₩48,250 | +0.63% | 7.7만 |
|---|
| 2025.12.01 | ₩48,400 | ₩48,450 | ₩47,400 | ₩47,900 | -1.03% | 6.6만 |
|---|
| 2025.11.28 | ₩47,600 | ₩48,300 | ₩47,200 | ₩47,650 | +0.11% | 6.2만 |
|---|
| 2025.11.27 | ₩47,550 | ₩47,900 | ₩46,900 | ₩47,550 | 0.00% | 8.9만 |
|---|
| 2025.11.26 | ₩49,250 | ₩49,550 | ₩48,050 | ₩48,850 | -0.81% | 11.5만 |
|---|
| 2025.11.25 | ₩49,100 | ₩49,150 | ₩46,100 | ₩47,400 | -3.46% | 16.8만 |
|---|
| 2025.11.24 | ₩49,950 | ₩52,300 | ₩48,100 | ₩49,050 | -1.80% | 46.6만 |
|---|
| 2025.11.21 | ₩47,500 | ₩48,350 | ₩45,550 | ₩48,100 | +1.26% | 26.4만 |
|---|
| 2025.11.20 | ₩44,000 | ₩45,350 | ₩43,300 | ₩44,350 | +0.80% | 5.5만 |
|---|
| 2025.11.19 | ₩41,400 | ₩42,200 | ₩40,200 | ₩41,600 | +0.48% | 3.2만 |
|---|
| 2025.11.18 | ₩42,000 | ₩43,900 | ₩41,200 | ₩41,600 | -0.95% | 2.8만 |
|---|
| 2025.11.17 | ₩43,800 | ₩44,150 | ₩42,400 | ₩42,850 | -2.17% | 3만 |
|---|
| 2025.11.14 | ₩43,500 | ₩44,225 | ₩43,150 | ₩43,800 | +0.69% | 2.4만 |
|---|
| 2025.11.13 | ₩43,800 | ₩45,100 | ₩43,600 | ₩44,550 | +1.71% | 3.8만 |
|---|
| 2025.11.12 | ₩42,500 | ₩43,650 | ₩42,400 | ₩43,400 | +2.12% | 2.3만 |
|---|
| 2025.11.11 | ₩42,750 | ₩43,350 | ₩41,550 | ₩41,900 | -1.99% | 2.4만 |
|---|
| 2025.11.10 | ₩42,450 | ₩42,950 | ₩41,900 | ₩42,700 | +0.59% | 1.4만 |
|---|
| 2025.11.07 | ₩42,500 | ₩43,300 | ₩41,350 | ₩42,350 | -0.35% | 3.3만 |
|---|
| 2025.11.06 | ₩44,850 | ₩45,400 | ₩43,400 | ₩43,750 | -2.45% | 2.4만 |
|---|
| 2025.11.05 | ₩45,650 | ₩46,050 | ₩43,700 | ₩44,450 | -2.63% | 5.1만 |
|---|
| 2025.11.04 | ₩46,800 | ₩46,850 | ₩45,950 | ₩46,100 | -1.50% | 5.3만 |
|---|
| 2025.11.03 | ₩46,750 | ₩47,900 | ₩46,500 | ₩47,250 | +1.07% | 5만 |
|---|
| 2025.10.31 | ₩47,000 | ₩47,150 | ₩46,350 | ₩46,900 | -0.21% | 2.6만 |
|---|
| 2025.10.30 | ₩47,400 | ₩47,600 | ₩46,250 | ₩46,250 | -2.43% | 4.7만 |
|---|
| 2025.10.29 | ₩47,950 | ₩48,250 | ₩47,200 | ₩47,550 | -0.83% | 5만 |
|---|
| 2025.10.28 | ₩48,400 | ₩48,400 | ₩47,500 | ₩47,600 | -1.65% | 3.7만 |
|---|
| 2025.10.27 | ₩48,600 | ₩48,700 | ₩47,950 | ₩48,250 | -0.72% | 5만 |
|---|
| 2025.10.24 | ₩48,200 | ₩48,700 | ₩47,550 | ₩48,350 | +0.31% | 6만 |
|---|
| 2025.10.23 | ₩47,100 | ₩49,000 | ₩46,600 | ₩48,100 | +2.12% | 7.5만 |
|---|
| 2025.10.22 | ₩47,600 | ₩47,900 | ₩47,000 | ₩47,800 | +0.42% | 6만 |
|---|
| 2025.10.21 | ₩49,850 | ₩50,200 | ₩48,400 | ₩48,900 | -1.91% | 9.6만 |
|---|
| 2025.10.20 | ₩50,600 | ₩50,600 | ₩49,150 | ₩49,500 | -2.17% | 13.9만 |
|---|
| 2025.10.17 | ₩53,400 | ₩53,500 | ₩50,500 | ₩51,900 | -2.81% | 38.4만 |
|---|
| 2025.10.16 | ₩48,100 | ₩48,200 | ₩46,850 | ₩47,050 | -2.18% | 4.3만 |
|---|
| 2025.10.15 | ₩45,350 | ₩47,000 | ₩45,350 | ₩46,950 | +3.53% | 3.5만 |
|---|
| 2025.10.14 | ₩46,900 | ₩47,450 | ₩44,800 | ₩45,300 | -3.41% | 4.4만 |
|---|
| 2025.10.13 | ₩45,600 | ₩46,800 | ₩45,100 | ₩46,550 | +2.08% | 3.9만 |
|---|