시장 데이터를 불러오는 중
전체 종목
성창오토텍 과거 주가
080470.KQ · KOSDAQ
주요 제품·사업: 차량용 에어컨필터, 차량용인버터 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
080470.KQ · KOSDAQ
주요 제품·사업: 차량용 에어컨필터, 차량용인버터 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,705 | ₩2,750 | ₩2,705 | ₩2,745 | +1.48% | 3.3천 |
| 2026.10.07 | ₩2,670 | ₩2,887 | ₩2,670 | ₩2,705 | +1.31% | 2.2만 |
| 2026.10.06 | ₩2,695 | ₩2,710 | ₩2,630 | ₩2,700 | +0.19% | 9.8천 |
| 2026.10.02 | ₩2,710 | ₩2,710 | ₩2,680 | ₩2,695 | -0.55% | 791 |
| 2026.10.01 | ₩2,690 | ₩2,715 | ₩2,665 | ₩2,710 | +0.74% | 9.4천 |
| 2026.09.30 | ₩2,700 | ₩2,725 | ₩2,665 | ₩2,680 | -0.74% | 1.3만 |
| 2026.09.29 | ₩2,725 | ₩2,725 | ₩2,690 | ₩2,700 | -0.92% | 6.2천 |
| 2026.09.28 | ₩2,685 | ₩2,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,675 |
| ₩2,685 |
| 0.00% |
| 7.3천 |
| 2026.09.23 | ₩2,735 | ₩2,735 | ₩2,685 | ₩2,685 | -1.83% | 7.8천 |
|---|
| 2026.09.22 | ₩2,735 | ₩2,735 | ₩2,685 | ₩2,700 | -1.28% | 7.4천 |
|---|
| 2026.09.21 | ₩2,710 | ₩2,730 | ₩2,675 | ₩2,730 | +0.74% | 6.1천 |
|---|
| 2026.09.18 | ₩2,675 | ₩2,730 | ₩2,675 | ₩2,725 | +1.87% | 3.8천 |
|---|
| 2026.09.17 | ₩2,680 | ₩2,730 | ₩2,680 | ₩2,710 | +1.12% | 5.7천 |
|---|
| 2026.09.16 | ₩2,815 | ₩2,815 | ₩2,675 | ₩2,680 | -4.80% | 4.9천 |
|---|
| 2026.09.15 | ₩2,785 | ₩2,815 | ₩2,740 | ₩2,765 | -0.72% | 4.1천 |
|---|
| 2026.09.14 | ₩2,760 | ₩2,870 | ₩2,760 | ₩2,785 | +0.91% | 1.6만 |
|---|
| 2026.09.11 | ₩2,875 | ₩2,935 | ₩2,785 | ₩2,875 | 0.00% | 6.6천 |
|---|
| 2026.09.10 | ₩2,875 | ₩2,875 | ₩2,810 | ₩2,840 | -1.22% | 4.3천 |
|---|
| 2026.09.09 | ₩2,875 | ₩2,875 | ₩2,810 | ₩2,825 | -1.74% | 4.9천 |
|---|
| 2026.09.08 | ₩2,905 | ₩2,905 | ₩2,810 | ₩2,865 | -1.38% | 2.6천 |
|---|
| 2026.09.07 | ₩2,835 | ₩2,890 | ₩2,835 | ₩2,870 | +1.23% | 8.3천 |
|---|
| 2026.09.04 | ₩2,865 | ₩2,875 | ₩2,805 | ₩2,820 | -1.57% | 8.4천 |
|---|
| 2026.09.03 | ₩2,935 | ₩2,935 | ₩2,860 | ₩2,865 | -2.39% | 5.5천 |
|---|
| 2026.09.02 | ₩2,810 | ₩2,970 | ₩2,800 | ₩2,970 | +5.69% | 9.5천 |
|---|
| 2026.09.01 | ₩2,840 | ₩2,840 | ₩2,765 | ₩2,815 | -0.88% | 4.7천 |
|---|
| 2026.08.31 | ₩2,860 | ₩2,860 | ₩2,785 | ₩2,800 | -2.10% | 3.5천 |
|---|
| 2026.08.28 | ₩2,905 | ₩2,905 | ₩2,820 | ₩2,845 | -2.07% | 4.2천 |
|---|
| 2026.08.27 | ₩2,840 | ₩2,875 | ₩2,780 | ₩2,875 | +1.23% | 4.2천 |
|---|
| 2026.08.26 | ₩2,815 | ₩2,815 | ₩2,780 | ₩2,780 | -1.24% | 3.6천 |
|---|
| 2026.08.25 | ₩2,875 | ₩2,875 | ₩2,745 | ₩2,805 | -2.43% | 7.4천 |
|---|
| 2026.08.24 | ₩2,850 | ₩2,850 | ₩2,805 | ₩2,805 | -1.58% | 4.3천 |
|---|
| 2026.08.21 | ₩2,765 | ₩2,870 | ₩2,765 | ₩2,870 | +3.80% | 5.1천 |
|---|
| 2026.08.20 | ₩2,815 | ₩2,815 | ₩2,750 | ₩2,765 | -1.78% | 1.3만 |
|---|
| 2026.08.19 | ₩2,830 | ₩2,860 | ₩2,790 | ₩2,795 | -1.24% | 8.9천 |
|---|
| 2026.08.18 | ₩3,010 | ₩3,020 | ₩2,820 | ₩2,825 | -6.15% | 2.7만 |
|---|
| 2026.08.14 | ₩3,085 | ₩3,120 | ₩3,010 | ₩3,040 | -1.46% | 7.3천 |
|---|
| 2026.08.13 | ₩3,090 | ₩3,100 | ₩3,025 | ₩3,035 | -1.78% | 6.7천 |
|---|
| 2026.08.12 | ₩3,080 | ₩3,090 | ₩3,010 | ₩3,065 | -0.49% | 1.1만 |
|---|
| 2026.08.11 | ₩2,955 | ₩3,085 | ₩2,915 | ₩3,085 | +4.40% | 1.6만 |
|---|
| 2026.08.10 | ₩2,965 | ₩2,980 | ₩2,915 | ₩2,950 | -0.51% | 3.9천 |
|---|
| 2026.08.07 | ₩2,940 | ₩2,965 | ₩2,910 | ₩2,965 | +0.85% | 1만 |
|---|
| 2026.08.06 | ₩2,930 | ₩2,940 | ₩2,880 | ₩2,925 | -0.17% | 7.5천 |
|---|
| 2026.08.05 | ₩2,940 | ₩2,985 | ₩2,880 | ₩2,915 | -0.85% | 1.1만 |
|---|
| 2026.08.04 | ₩2,785 | ₩2,965 | ₩2,785 | ₩2,965 | +6.46% | 3.6천 |
|---|
| 2026.08.03 | ₩2,700 | ₩2,780 | ₩2,690 | ₩2,780 | +2.96% | 4.8천 |
|---|
| 2026.07.31 | ₩2,625 | ₩2,700 | ₩2,610 | ₩2,690 | +2.48% | 5.3천 |
|---|
| 2026.07.30 | ₩2,600 | ₩2,705 | ₩2,600 | ₩2,620 | +0.77% | 7.6천 |
|---|
| 2026.07.29 | ₩2,770 | ₩2,800 | ₩2,600 | ₩2,600 | -6.14% | 2.6만 |
|---|
| 2026.07.28 | ₩2,885 | ₩2,885 | ₩2,770 | ₩2,770 | -3.99% | 8.1천 |
|---|
| 2026.07.27 | ₩2,885 | ₩2,890 | ₩2,840 | ₩2,885 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩2,895 | ₩2,900 | ₩2,850 | ₩2,895 | 0.00% | 6.1천 |
|---|
| 2026.07.23 | ₩2,880 | ₩2,905 | ₩2,820 | ₩2,895 | +0.52% | 8.3천 |
|---|
| 2026.07.22 | ₩2,930 | ₩2,935 | ₩2,865 | ₩2,880 | -1.71% | 1.2만 |
|---|
| 2026.07.21 | ₩2,905 | ₩2,930 | ₩2,865 | ₩2,925 | +0.69% | 3.7천 |
|---|
| 2026.07.20 | ₩2,955 | ₩2,965 | ₩2,805 | ₩2,935 | -0.68% | 8.7천 |
|---|
| 2026.07.16 | ₩2,995 | ₩3,025 | ₩2,930 | ₩2,955 | -1.34% | 3천 |
|---|
| 2026.07.15 | ₩2,880 | ₩3,000 | ₩2,880 | ₩2,995 | +3.99% | 6.6천 |
|---|
| 2026.07.14 | ₩2,855 | ₩2,945 | ₩2,845 | ₩2,900 | +1.58% | 1만 |
|---|
| 2026.07.13 | ₩3,080 | ₩3,140 | ₩2,930 | ₩2,945 | -4.38% | 2.5만 |
|---|
| 2026.07.10 | ₩3,000 | ₩3,125 | ₩3,000 | ₩3,080 | +2.67% | 1.1만 |
|---|
| 2026.07.09 | ₩2,920 | ₩3,160 | ₩2,920 | ₩3,000 | +2.74% | 2.9만 |
|---|
| 2026.07.08 | ₩2,990 | ₩3,110 | ₩2,905 | ₩2,920 | -2.34% | 1.2만 |
|---|
| 2026.07.07 | ₩3,045 | ₩3,110 | ₩2,935 | ₩2,990 | -1.81% | 1.4만 |
|---|
| 2026.07.06 | ₩3,060 | ₩3,110 | ₩3,025 | ₩3,045 | -0.49% | 1.6만 |
|---|
| 2026.07.03 | ₩2,845 | ₩3,115 | ₩2,785 | ₩3,060 | +7.56% | 5.6만 |
|---|
| 2026.07.02 | ₩2,780 | ₩2,965 | ₩2,665 | ₩2,870 | +3.24% | 3.5만 |
|---|
| 2026.07.01 | ₩2,785 | ₩2,830 | ₩2,710 | ₩2,780 | -0.18% | 3.4만 |
|---|
| 2026.06.30 | ₩2,755 | ₩2,840 | ₩2,625 | ₩2,820 | +2.36% | 5.4만 |
|---|
| 2026.06.29 | ₩2,740 | ₩2,755 | ₩2,655 | ₩2,750 | +0.36% | 4.5만 |
|---|
| 2026.06.26 | ₩2,700 | ₩2,760 | ₩2,595 | ₩2,730 | +1.11% | 6.5만 |
|---|
| 2026.06.25 | ₩2,735 | ₩2,840 | ₩2,640 | ₩2,700 | -1.28% | 2.4만 |
|---|
| 2026.06.24 | ₩2,785 | ₩2,825 | ₩2,715 | ₩2,735 | -1.80% | 2.1만 |
|---|
| 2026.06.23 | ₩2,905 | ₩2,920 | ₩2,790 | ₩2,805 | -3.44% | 3.1만 |
|---|
| 2026.06.22 | ₩2,990 | ₩3,020 | ₩2,910 | ₩2,930 | -2.01% | 1.2만 |
|---|
| 2026.06.19 | ₩3,085 | ₩3,090 | ₩2,970 | ₩3,030 | -1.78% | 2.3만 |
|---|
| 2026.06.18 | ₩3,180 | ₩3,265 | ₩3,085 | ₩3,090 | -2.83% | 2만 |
|---|
| 2026.06.17 | ₩3,255 | ₩3,260 | ₩3,165 | ₩3,180 | -2.30% | 5.8천 |
|---|
| 2026.06.16 | ₩3,165 | ₩3,255 | ₩3,135 | ₩3,200 | +1.11% | 2.6만 |
|---|
| 2026.06.15 | ₩3,135 | ₩3,200 | ₩3,100 | ₩3,150 | +0.48% | 1.6만 |
|---|
| 2026.06.12 | ₩3,010 | ₩3,185 | ₩3,010 | ₩3,070 | +1.99% | 1.9만 |
|---|
| 2026.06.11 | ₩2,890 | ₩3,185 | ₩2,890 | ₩3,015 | +4.33% | 4.7만 |
|---|
| 2026.06.10 | ₩2,945 | ₩2,985 | ₩2,895 | ₩2,950 | +0.17% | 2만 |
|---|
| 2026.06.09 | ₩2,885 | ₩2,980 | ₩2,885 | ₩2,950 | +2.25% | 8.8천 |
|---|
| 2026.06.08 | ₩2,940 | ₩2,985 | ₩2,870 | ₩2,880 | -2.04% | 2.5만 |
|---|
| 2026.06.05 | ₩3,170 | ₩3,170 | ₩3,005 | ₩3,030 | -4.42% | 2.4만 |
|---|
| 2026.06.04 | ₩3,120 | ₩3,170 | ₩3,045 | ₩3,170 | +1.60% | 2.2만 |
|---|
| 2026.06.02 | ₩3,155 | ₩3,170 | ₩2,995 | ₩3,120 | -1.11% | 10.1만 |
|---|
| 2026.06.01 | ₩3,340 | ₩3,350 | ₩3,140 | ₩3,220 | -3.59% | 3.9만 |
|---|
| 2026.05.29 | ₩3,460 | ₩3,500 | ₩3,245 | ₩3,340 | -3.47% | 8.8만 |
|---|
| 2026.05.28 | ₩3,515 | ₩3,555 | ₩3,360 | ₩3,460 | -1.56% | 5.9만 |
|---|
| 2026.05.27 | ₩3,715 | ₩3,715 | ₩3,400 | ₩3,515 | -5.38% | 5.9만 |
|---|
| 2026.05.26 | ₩3,850 | ₩3,865 | ₩3,680 | ₩3,715 | -3.51% | 2.5만 |
|---|
| 2026.05.22 | ₩3,865 | ₩3,865 | ₩3,800 | ₩3,815 | -1.29% | 1.1만 |
|---|
| 2026.05.21 | ₩3,670 | ₩3,915 | ₩3,670 | ₩3,835 | +4.50% | 2.7만 |
|---|
| 2026.05.20 | ₩3,755 | ₩3,755 | ₩3,660 | ₩3,670 | -2.26% | 1.7만 |
|---|
| 2026.05.19 | ₩3,830 | ₩3,840 | ₩3,720 | ₩3,755 | -1.96% | 2.4만 |
|---|
| 2026.05.18 | ₩3,940 | ₩3,945 | ₩3,800 | ₩3,845 | -2.41% | 3.2만 |
|---|
| 2026.05.15 | ₩4,030 | ₩4,065 | ₩3,980 | ₩3,995 | -0.87% | 2.4만 |
|---|
| 2026.05.14 | ₩4,065 | ₩4,065 | ₩3,990 | ₩4,030 | -0.86% | 1.5만 |
|---|
| 2026.05.13 | ₩4,040 | ₩4,095 | ₩4,000 | ₩4,070 | +0.74% | 9.1천 |
|---|
| 2026.05.12 | ₩4,170 | ₩4,170 | ₩4,005 | ₩4,040 | -3.12% | 2만 |
|---|
| 2026.05.11 | ₩4,170 | ₩4,205 | ₩4,040 | ₩4,090 | -1.92% | 3.2만 |
|---|
| 2026.05.08 | ₩4,055 | ₩4,240 | ₩4,050 | ₩4,170 | +2.84% | 1.7만 |
|---|
| 2026.05.07 | ₩4,110 | ₩4,125 | ₩4,060 | ₩4,075 | -0.85% | 1.8만 |
|---|
| 2026.05.06 | ₩4,305 | ₩4,305 | ₩4,095 | ₩4,110 | -4.53% | 4.2만 |
|---|
| 2026.05.04 | ₩4,320 | ₩4,335 | ₩4,210 | ₩4,290 | -0.69% | 2.9만 |
|---|
| 2026.04.30 | ₩4,260 | ₩4,295 | ₩4,215 | ₩4,295 | +0.82% | 2.8만 |
|---|
| 2026.04.29 | ₩4,120 | ₩4,300 | ₩4,115 | ₩4,260 | +3.40% | 3.2만 |
|---|
| 2026.04.28 | ₩4,090 | ₩4,140 | ₩4,080 | ₩4,120 | +0.73% | 2.9만 |
|---|
| 2026.04.27 | ₩4,120 | ₩4,120 | ₩4,070 | ₩4,090 | -0.73% | 1.6만 |
|---|
| 2026.04.24 | ₩4,050 | ₩4,160 | ₩4,050 | ₩4,120 | +1.73% | 1.2만 |
|---|
| 2026.04.23 | ₩4,100 | ₩4,110 | ₩4,010 | ₩4,035 | -1.59% | 3.6만 |
|---|
| 2026.04.22 | ₩4,150 | ₩4,150 | ₩4,050 | ₩4,100 | -1.20% | 2.6만 |
|---|
| 2026.04.21 | ₩4,290 | ₩4,320 | ₩4,095 | ₩4,150 | -3.26% | 4.5만 |
|---|
| 2026.04.20 | ₩4,175 | ₩4,185 | ₩4,000 | ₩4,160 | -0.36% | 2.8만 |
|---|
| 2026.04.17 | ₩4,185 | ₩4,190 | ₩4,130 | ₩4,175 | -0.24% | 1.3만 |
|---|
| 2026.04.16 | ₩4,115 | ₩4,190 | ₩4,090 | ₩4,185 | +1.70% | 2.1만 |
|---|
| 2026.04.15 | ₩4,165 | ₩4,170 | ₩4,060 | ₩4,095 | -1.68% | 3.9만 |
|---|
| 2026.04.14 | ₩4,055 | ₩4,145 | ₩4,040 | ₩4,145 | +2.22% | 1.7만 |
|---|
| 2026.04.13 | ₩4,025 | ₩4,075 | ₩4,010 | ₩4,050 | +0.62% | 6.3천 |
|---|
| 2026.04.10 | ₩4,010 | ₩4,075 | ₩3,980 | ₩4,050 | +1.00% | 9.8천 |
|---|
| 2026.04.09 | ₩4,030 | ₩4,030 | ₩3,955 | ₩3,970 | -1.49% | 1.4만 |
|---|
| 2026.04.08 | ₩3,910 | ₩4,015 | ₩3,905 | ₩4,000 | +2.30% | 1.4만 |
|---|
| 2026.04.07 | ₩3,880 | ₩3,945 | ₩3,820 | ₩3,905 | +0.64% | 1.5만 |
|---|
| 2026.04.06 | ₩3,880 | ₩3,885 | ₩3,835 | ₩3,880 | 0.00% | 1.2만 |
|---|
| 2026.04.03 | ₩3,915 | ₩3,955 | ₩3,850 | ₩3,880 | -0.89% | 9천 |
|---|
| 2026.04.02 | ₩3,975 | ₩4,025 | ₩3,800 | ₩3,830 | -3.65% | 2.1만 |
|---|
| 2026.04.01 | ₩3,900 | ₩3,980 | ₩3,850 | ₩3,980 | +2.05% | 1.7만 |
|---|
| 2026.03.31 | ₩3,900 | ₩3,900 | ₩3,800 | ₩3,830 | -1.79% | 2.2만 |
|---|
| 2026.03.30 | ₩3,975 | ₩3,975 | ₩3,855 | ₩3,900 | -1.89% | 2만 |
|---|
| 2026.03.27 | ₩4,025 | ₩4,040 | ₩3,985 | ₩4,015 | -0.25% | 5.7천 |
|---|
| 2026.03.26 | ₩4,095 | ₩4,110 | ₩4,005 | ₩4,055 | -0.98% | 9.9천 |
|---|
| 2026.03.25 | ₩4,120 | ₩4,145 | ₩3,920 | ₩4,065 | -1.33% | 1.9만 |
|---|
| 2026.03.24 | ₩4,060 | ₩4,110 | ₩4,020 | ₩4,090 | +0.74% | 1.2만 |
|---|
| 2026.03.23 | ₩4,140 | ₩4,140 | ₩4,010 | ₩4,060 | -1.93% | 1.4만 |
|---|
| 2026.03.20 | ₩4,100 | ₩4,190 | ₩4,095 | ₩4,180 | +1.95% | 2만 |
|---|
| 2026.03.19 | ₩4,140 | ₩4,150 | ₩4,065 | ₩4,105 | -0.85% | 1.3만 |
|---|
| 2026.03.18 | ₩4,115 | ₩4,285 | ₩4,115 | ₩4,175 | +1.46% | 1.9만 |
|---|
| 2026.03.17 | ₩4,115 | ₩4,160 | ₩4,100 | ₩4,115 | 0.00% | 1.2만 |
|---|
| 2026.03.16 | ₩4,080 | ₩4,085 | ₩4,015 | ₩4,085 | +0.12% | 7.9천 |
|---|
| 2026.03.13 | ₩4,050 | ₩4,100 | ₩3,980 | ₩4,085 | +0.86% | 9.9천 |
|---|
| 2026.03.12 | ₩4,150 | ₩4,150 | ₩4,030 | ₩4,050 | -2.41% | 1.5만 |
|---|
| 2026.03.11 | ₩4,115 | ₩4,155 | ₩4,045 | ₩4,085 | -0.73% | 2.2만 |
|---|
| 2026.03.10 | ₩3,955 | ₩4,130 | ₩3,955 | ₩4,115 | +4.05% | 1만 |
|---|
| 2026.03.09 | ₩3,665 | ₩3,955 | ₩3,650 | ₩3,880 | +5.87% | 2만 |
|---|
| 2026.03.06 | ₩4,150 | ₩4,150 | ₩3,960 | ₩4,060 | -2.17% | 2.9만 |
|---|
| 2026.03.05 | ₩3,860 | ₩4,190 | ₩3,860 | ₩4,110 | +6.48% | 3.1만 |
|---|
| 2026.03.04 | ₩4,160 | ₩4,160 | ₩3,750 | ₩3,750 | -9.86% | 6.5만 |
|---|
| 2026.03.03 | ₩4,285 | ₩4,380 | ₩4,210 | ₩4,210 | -1.75% | 6만 |
|---|
| 2026.02.27 | ₩4,585 | ₩4,585 | ₩4,425 | ₩4,430 | -3.38% | 2.8만 |
|---|
| 2026.02.26 | ₩4,700 | ₩4,700 | ₩4,520 | ₩4,595 | -2.23% | 4.6만 |
|---|
| 2026.02.25 | ₩4,650 | ₩4,785 | ₩4,610 | ₩4,695 | +0.97% | 4.6만 |
|---|
| 2026.02.24 | ₩4,660 | ₩4,685 | ₩4,545 | ₩4,660 | 0.00% | 2.9만 |
|---|
| 2026.02.23 | ₩4,580 | ₩4,750 | ₩4,570 | ₩4,655 | +1.64% | 5.6만 |
|---|
| 2026.02.20 | ₩4,595 | ₩4,600 | ₩4,520 | ₩4,570 | -0.54% | 1.8만 |
|---|
| 2026.02.19 | ₩4,475 | ₩4,570 | ₩4,435 | ₩4,535 | +1.34% | 3.5만 |
|---|
| 2026.02.13 | ₩4,580 | ₩4,580 | ₩4,470 | ₩4,475 | -2.29% | 2.2만 |
|---|
| 2026.02.12 | ₩4,530 | ₩4,550 | ₩4,485 | ₩4,510 | -0.44% | 1.7만 |
|---|
| 2026.02.11 | ₩4,525 | ₩4,550 | ₩4,465 | ₩4,510 | -0.33% | 1.8만 |
|---|
| 2026.02.10 | ₩4,470 | ₩4,620 | ₩4,405 | ₩4,535 | +1.45% | 5.5만 |
|---|
| 2026.02.09 | ₩4,360 | ₩4,500 | ₩4,360 | ₩4,370 | +0.23% | 2만 |
|---|
| 2026.02.06 | ₩4,440 | ₩4,445 | ₩4,250 | ₩4,345 | -2.14% | 3.2만 |
|---|
| 2026.02.05 | ₩4,505 | ₩4,550 | ₩4,405 | ₩4,440 | -1.44% | 2만 |
|---|
| 2026.02.04 | ₩4,395 | ₩4,510 | ₩4,355 | ₩4,510 | +2.62% | 2.8만 |
|---|
| 2026.02.03 | ₩4,150 | ₩4,665 | ₩4,150 | ₩4,375 | +5.42% | 3.1만 |
|---|
| 2026.02.02 | ₩4,250 | ₩4,275 | ₩4,125 | ₩4,150 | -2.35% | 4.4만 |
|---|
| 2026.01.30 | ₩4,325 | ₩4,335 | ₩4,250 | ₩4,285 | -0.92% | 2.5만 |
|---|
| 2026.01.29 | ₩4,255 | ₩4,325 | ₩4,240 | ₩4,325 | +1.65% | 37.1만 |
|---|
| 2026.01.28 | ₩4,400 | ₩4,400 | ₩4,280 | ₩4,320 | -1.82% | 4.2만 |
|---|
| 2026.01.27 | ₩4,435 | ₩4,435 | ₩4,310 | ₩4,350 | -1.92% | 1.7만 |
|---|
| 2026.01.26 | ₩4,400 | ₩4,455 | ₩4,350 | ₩4,430 | +0.68% | 2.4만 |
|---|
| 2026.01.23 | ₩4,460 | ₩4,475 | ₩4,360 | ₩4,400 | -1.35% | 3만 |
|---|
| 2026.01.22 | ₩4,490 | ₩4,690 | ₩4,385 | ₩4,460 | -0.67% | 3.9만 |
|---|
| 2026.01.21 | ₩4,305 | ₩4,590 | ₩4,205 | ₩4,490 | +4.30% | 7.1만 |
|---|
| 2026.01.20 | ₩4,505 | ₩4,505 | ₩4,305 | ₩4,340 | -3.66% | 6.5만 |
|---|
| 2026.01.19 | ₩4,480 | ₩4,745 | ₩4,370 | ₩4,510 | +0.67% | 8만 |
|---|
| 2026.01.16 | ₩4,560 | ₩4,605 | ₩4,405 | ₩4,480 | -1.75% | 6.2만 |
|---|
| 2026.01.15 | ₩4,435 | ₩4,740 | ₩4,435 | ₩4,560 | +2.82% | 15.7만 |
|---|
| 2026.01.14 | ₩4,275 | ₩4,690 | ₩4,265 | ₩4,410 | +3.16% | 19.9만 |
|---|
| 2026.01.13 | ₩4,085 | ₩4,340 | ₩4,060 | ₩4,235 | +3.67% | 7.1만 |
|---|
| 2026.01.12 | ₩4,105 | ₩4,185 | ₩4,045 | ₩4,085 | -0.49% | 1.5만 |
|---|
| 2026.01.09 | ₩4,065 | ₩4,085 | ₩4,030 | ₩4,085 | +0.49% | 1.3만 |
|---|
| 2026.01.08 | ₩4,140 | ₩4,190 | ₩4,065 | ₩4,065 | -1.81% | 1.3만 |
|---|
| 2026.01.07 | ₩4,155 | ₩4,205 | ₩4,070 | ₩4,140 | -0.36% | 3만 |
|---|
| 2026.01.06 | ₩4,050 | ₩4,170 | ₩4,050 | ₩4,155 | +2.59% | 2.6만 |
|---|
| 2026.01.05 | ₩4,045 | ₩4,080 | ₩3,985 | ₩4,010 | -0.87% | 1.5만 |
|---|
| 2026.01.02 | ₩3,985 | ₩4,060 | ₩3,985 | ₩4,010 | +0.63% | 1.8만 |
|---|
| 2025.12.30 | ₩4,000 | ₩4,085 | ₩3,970 | ₩4,020 | +0.50% | 4.8만 |
|---|
| 2025.12.29 | ₩4,010 | ₩4,055 | ₩3,965 | ₩3,985 | -0.62% | 1.4만 |
|---|
| 2025.12.26 | ₩4,000 | ₩4,005 | ₩3,970 | ₩3,990 | -0.25% | 1.1만 |
|---|
| 2025.12.24 | ₩4,045 | ₩4,045 | ₩3,985 | ₩4,000 | -1.11% | 2.1만 |
|---|
| 2025.12.23 | ₩4,055 | ₩4,055 | ₩4,020 | ₩4,050 | -0.12% | 4.5천 |
|---|
| 2025.12.22 | ₩4,170 | ₩4,170 | ₩4,030 | ₩4,055 | -2.76% | 1.3만 |
|---|
| 2025.12.19 | ₩4,005 | ₩4,100 | ₩3,975 | ₩4,030 | +0.62% | 7천 |
|---|
| 2025.12.18 | ₩4,045 | ₩4,045 | ₩3,980 | ₩4,005 | -0.99% | 3.5천 |
|---|
| 2025.12.17 | ₩4,030 | ₩4,075 | ₩3,990 | ₩4,045 | +0.37% | 8.6천 |
|---|
| 2025.12.16 | ₩4,040 | ₩4,040 | ₩4,000 | ₩4,030 | -0.25% | 8천 |
|---|
| 2025.12.15 | ₩4,110 | ₩4,110 | ₩4,025 | ₩4,045 | -1.58% | 1만 |
|---|
| 2025.12.12 | ₩4,135 | ₩4,135 | ₩4,040 | ₩4,110 | -0.60% | 6천 |
|---|
| 2025.12.11 | ₩4,040 | ₩4,150 | ₩4,010 | ₩4,135 | +2.35% | 6.9천 |
|---|
| 2025.12.10 | ₩4,065 | ₩4,070 | ₩4,020 | ₩4,040 | -0.62% | 9천 |
|---|
| 2025.12.09 | ₩4,055 | ₩4,270 | ₩4,020 | ₩4,065 | +0.25% | 6.9천 |
|---|
| 2025.12.08 | ₩4,105 | ₩4,105 | ₩4,035 | ₩4,055 | -1.22% | 1.1만 |
|---|
| 2025.12.05 | ₩4,095 | ₩4,175 | ₩4,005 | ₩4,105 | +0.24% | 2만 |
|---|
| 2025.12.04 | ₩4,090 | ₩4,130 | ₩4,040 | ₩4,095 | +0.12% | 1.7만 |
|---|
| 2025.12.03 | ₩3,940 | ₩4,280 | ₩3,940 | ₩4,085 | +3.68% | 9만 |
|---|
| 2025.12.02 | ₩3,985 | ₩3,985 | ₩3,750 | ₩3,940 | -1.13% | 1.4만 |
|---|
| 2025.12.01 | ₩3,900 | ₩4,065 | ₩3,900 | ₩3,965 | +1.67% | 1.6만 |
|---|
| 2025.11.28 | ₩3,920 | ₩4,030 | ₩3,900 | ₩3,900 | -0.51% | 9.3천 |
|---|
| 2025.11.27 | ₩3,900 | ₩3,930 | ₩3,890 | ₩3,920 | +0.51% | 2.8천 |
|---|
| 2025.11.26 | ₩3,865 | ₩3,955 | ₩3,820 | ₩3,870 | +0.13% | 8.6천 |
|---|
| 2025.11.25 | ₩3,860 | ₩3,975 | ₩3,750 | ₩3,865 | +0.13% | 1.3만 |
|---|
| 2025.11.24 | ₩3,855 | ₩3,995 | ₩3,810 | ₩3,860 | +0.13% | 1.3만 |
|---|
| 2025.11.21 | ₩3,910 | ₩4,000 | ₩3,820 | ₩3,865 | -1.15% | 1.5만 |
|---|
| 2025.11.20 | ₩3,915 | ₩4,000 | ₩3,850 | ₩3,910 | -0.13% | 1.9만 |
|---|
| 2025.11.19 | ₩3,740 | ₩3,980 | ₩3,650 | ₩3,915 | +4.68% | 2.7만 |
|---|
| 2025.11.18 | ₩3,915 | ₩3,915 | ₩3,675 | ₩3,740 | -4.47% | 4.8만 |
|---|
| 2025.11.17 | ₩3,920 | ₩3,935 | ₩3,875 | ₩3,915 | -0.13% | 3.3만 |
|---|
| 2025.11.14 | ₩4,000 | ₩4,000 | ₩3,905 | ₩3,920 | -2.00% | 1.4만 |
|---|
| 2025.11.13 | ₩4,155 | ₩4,155 | ₩3,950 | ₩4,000 | -3.73% | 1.7만 |
|---|
| 2025.11.12 | ₩4,175 | ₩4,175 | ₩4,080 | ₩4,130 | -1.08% | 8.2천 |
|---|
| 2025.11.11 | ₩4,070 | ₩4,130 | ₩4,050 | ₩4,080 | +0.25% | 1.4만 |
|---|
| 2025.11.10 | ₩3,875 | ₩4,070 | ₩3,875 | ₩4,050 | +4.52% | 1.4만 |
|---|
| 2025.11.07 | ₩3,980 | ₩4,010 | ₩3,850 | ₩3,930 | -1.26% | 4.2만 |
|---|
| 2025.11.06 | ₩3,985 | ₩4,090 | ₩3,950 | ₩4,010 | +0.63% | 1.8만 |
|---|
| 2025.11.05 | ₩4,065 | ₩4,065 | ₩3,810 | ₩3,985 | -1.97% | 4.5만 |
|---|
| 2025.11.04 | ₩4,310 | ₩4,310 | ₩4,080 | ₩4,100 | -4.87% | 1.4만 |
|---|
| 2025.11.03 | ₩4,255 | ₩4,355 | ₩4,095 | ₩4,145 | -2.59% | 3.5만 |
|---|
| 2025.10.31 | ₩4,325 | ₩4,410 | ₩4,250 | ₩4,255 | -1.62% | 2만 |
|---|
| 2025.10.30 | ₩4,415 | ₩4,625 | ₩4,260 | ₩4,320 | -2.15% | 4.5만 |
|---|
| 2025.10.29 | ₩4,390 | ₩4,390 | ₩4,250 | ₩4,290 | -2.28% | 7.1천 |
|---|
| 2025.10.28 | ₩4,280 | ₩4,350 | ₩4,235 | ₩4,285 | +0.12% | 8.3천 |
|---|
| 2025.10.27 | ₩4,240 | ₩4,395 | ₩4,200 | ₩4,245 | +0.12% | 2만 |
|---|
| 2025.10.24 | ₩4,335 | ₩4,360 | ₩4,225 | ₩4,240 | -2.19% | 1.2만 |
|---|
| 2025.10.23 | ₩4,360 | ₩4,410 | ₩4,310 | ₩4,310 | -1.15% | 5.1천 |
|---|
| 2025.10.22 | ₩4,335 | ₩4,495 | ₩4,280 | ₩4,410 | +1.73% | 9.5천 |
|---|
| 2025.10.21 | ₩4,295 | ₩4,470 | ₩4,295 | ₩4,335 | +0.93% | 1.8만 |
|---|
| 2025.10.20 | ₩4,340 | ₩4,375 | ₩4,260 | ₩4,295 | -1.04% | 1.2만 |
|---|
| 2025.10.17 | ₩4,395 | ₩4,440 | ₩4,265 | ₩4,340 | -1.25% | 1.7만 |
|---|
| 2025.10.16 | ₩4,330 | ₩4,480 | ₩4,330 | ₩4,395 | +1.50% | 1.6만 |
|---|
| 2025.10.15 | ₩4,330 | ₩4,375 | ₩4,295 | ₩4,325 | -0.12% | 7.1천 |
|---|
| 2025.10.14 | ₩4,215 | ₩4,370 | ₩4,215 | ₩4,330 | +2.73% | 1.2만 |
|---|
| 2025.10.13 | ₩4,185 | ₩4,250 | ₩4,140 | ₩4,215 | +0.72% | 1.4만 |
|---|
| 2025.10.10 | ₩4,435 | ₩4,495 | ₩4,250 | ₩4,250 | -4.17% | 1.8만 |
|---|