시장 데이터를 불러오는 중
전체 종목
S&K폴리텍 과거 주가
091340.KQ · KOSDAQ
주요 제품·사업: 고밀도폴리우레탄폼시트
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
091340.KQ · KOSDAQ
주요 제품·사업: 고밀도폴리우레탄폼시트
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,610 | ₩2,760 | ₩2,610 | ₩2,735 | +4.79% | 4.9만 |
| 2026.10.07 | ₩2,730 | ₩2,770 | ₩2,550 | ₩2,610 | -4.40% | 2.5만 |
| 2026.10.06 | ₩2,710 | ₩2,805 | ₩2,620 | ₩2,745 | +1.29% | 7.6만 |
| 2026.10.02 | ₩2,645 | ₩2,695 | ₩2,610 | ₩2,645 | 0.00% | 2.2만 |
| 2026.10.01 | ₩2,675 | ₩2,690 | ₩2,600 | ₩2,645 | -1.12% | 2.8만 |
| 2026.09.30 | ₩2,650 | ₩2,690 | ₩2,615 | ₩2,675 | +0.94% | 2.7만 |
| 2026.09.29 | ₩2,605 | ₩2,685 | ₩2,605 | ₩2,650 | +1.73% | 4.9만 |
| 2026.09.28 | ₩2,525 | ₩2,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,465 |
| ₩2,605 |
| +3.17% |
| 3.6만 |
| 2026.09.23 | ₩2,510 | ₩2,540 | ₩2,475 | ₩2,495 | -0.60% | 1.2만 |
|---|
| 2026.09.22 | ₩2,490 | ₩2,527 | ₩2,490 | ₩2,505 | +0.60% | 1만 |
|---|
| 2026.09.21 | ₩2,535 | ₩2,535 | ₩2,480 | ₩2,485 | -1.97% | 1.1만 |
|---|
| 2026.09.18 | ₩2,475 | ₩2,545 | ₩2,460 | ₩2,490 | +0.61% | 2.8만 |
|---|
| 2026.09.17 | ₩2,565 | ₩2,565 | ₩2,465 | ₩2,475 | -3.51% | 1.1만 |
|---|
| 2026.09.16 | ₩2,485 | ₩2,510 | ₩2,470 | ₩2,480 | -0.20% | 2.2만 |
|---|
| 2026.09.15 | ₩2,485 | ₩2,550 | ₩2,475 | ₩2,515 | +1.21% | 3.1만 |
|---|
| 2026.09.14 | ₩2,545 | ₩2,545 | ₩2,490 | ₩2,505 | -1.57% | 8.8천 |
|---|
| 2026.09.11 | ₩2,530 | ₩2,535 | ₩2,480 | ₩2,505 | -0.99% | 2.7만 |
|---|
| 2026.09.10 | ₩2,525 | ₩2,545 | ₩2,455 | ₩2,545 | +0.79% | 4만 |
|---|
| 2026.09.09 | ₩2,470 | ₩2,545 | ₩2,450 | ₩2,525 | +2.23% | 3.5만 |
|---|
| 2026.09.08 | ₩2,525 | ₩2,525 | ₩2,420 | ₩2,490 | -1.39% | 7.4만 |
|---|
| 2026.09.07 | ₩2,425 | ₩2,745 | ₩2,410 | ₩2,525 | +4.12% | 57.8만 |
|---|
| 2026.09.04 | ₩2,325 | ₩2,360 | ₩2,310 | ₩2,355 | +1.29% | 1.1만 |
|---|
| 2026.09.03 | ₩2,380 | ₩2,380 | ₩2,285 | ₩2,325 | -2.31% | 3.2만 |
|---|
| 2026.09.02 | ₩2,280 | ₩2,390 | ₩2,280 | ₩2,390 | +4.82% | 4.1만 |
|---|
| 2026.09.01 | ₩2,185 | ₩2,335 | ₩2,185 | ₩2,335 | +6.86% | 6.1만 |
|---|
| 2026.08.31 | ₩2,210 | ₩2,275 | ₩2,185 | ₩2,230 | +0.90% | 3.9만 |
|---|
| 2026.08.28 | ₩2,190 | ₩2,220 | ₩2,170 | ₩2,210 | +0.91% | 1.5만 |
|---|
| 2026.08.27 | ₩2,230 | ₩2,235 | ₩2,185 | ₩2,185 | -2.02% | 3.3만 |
|---|
| 2026.08.26 | ₩2,180 | ₩2,240 | ₩2,155 | ₩2,230 | +2.29% | 3만 |
|---|
| 2026.08.25 | ₩2,150 | ₩2,185 | ₩2,115 | ₩2,165 | +0.70% | 1.5만 |
|---|
| 2026.08.24 | ₩2,150 | ₩2,160 | ₩2,125 | ₩2,150 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩2,150 | ₩2,185 | ₩2,100 | ₩2,150 | 0.00% | 3.8만 |
|---|
| 2026.08.20 | ₩2,145 | ₩2,150 | ₩2,080 | ₩2,145 | 0.00% | 2.6만 |
|---|
| 2026.08.19 | ₩2,055 | ₩2,085 | ₩2,015 | ₩2,075 | +0.97% | 4.4만 |
|---|
| 2026.08.18 | ₩2,160 | ₩2,160 | ₩2,050 | ₩2,055 | -4.86% | 6.5만 |
|---|
| 2026.08.14 | ₩2,190 | ₩2,190 | ₩2,140 | ₩2,160 | -1.37% | 1.5만 |
|---|
| 2026.08.13 | ₩2,175 | ₩2,175 | ₩2,140 | ₩2,165 | -0.46% | 3.4만 |
|---|
| 2026.08.12 | ₩2,115 | ₩2,180 | ₩2,095 | ₩2,150 | +1.65% | 1.7만 |
|---|
| 2026.08.11 | ₩2,135 | ₩2,155 | ₩2,100 | ₩2,115 | -0.94% | 1.6만 |
|---|
| 2026.08.10 | ₩2,010 | ₩2,195 | ₩2,010 | ₩2,125 | +5.72% | 3만 |
|---|
| 2026.08.07 | ₩2,060 | ₩2,060 | ₩1,985 | ₩2,015 | -2.18% | 1.1만 |
|---|
| 2026.08.06 | ₩2,020 | ₩2,025 | ₩1,991 | ₩2,005 | -0.74% | 1.1만 |
|---|
| 2026.08.05 | ₩2,000 | ₩2,015 | ₩1,981 | ₩2,015 | +0.75% | 1.7만 |
|---|
| 2026.08.04 | ₩1,955 | ₩1,980 | ₩1,934 | ₩1,979 | +1.23% | 8.8천 |
|---|
| 2026.08.03 | ₩1,926 | ₩1,970 | ₩1,910 | ₩1,955 | +1.51% | 2.4만 |
|---|
| 2026.07.31 | ₩1,874 | ₩1,958 | ₩1,869 | ₩1,926 | +2.77% | 4.7만 |
|---|
| 2026.07.30 | ₩1,877 | ₩1,947 | ₩1,851 | ₩1,874 | -0.16% | 1.5만 |
|---|
| 2026.07.29 | ₩2,005 | ₩2,120 | ₩1,856 | ₩1,877 | -6.38% | 5.6만 |
|---|
| 2026.07.28 | ₩2,110 | ₩2,110 | ₩1,996 | ₩2,005 | -4.98% | 2.1만 |
|---|
| 2026.07.27 | ₩2,135 | ₩2,165 | ₩2,090 | ₩2,110 | -1.17% | 1.7만 |
|---|
| 2026.07.24 | ₩2,135 | ₩2,155 | ₩2,080 | ₩2,135 | 0.00% | 1.8만 |
|---|
| 2026.07.23 | ₩2,155 | ₩2,180 | ₩2,135 | ₩2,135 | -0.93% | 1.7만 |
|---|
| 2026.07.22 | ₩2,175 | ₩2,180 | ₩2,105 | ₩2,125 | -2.30% | 8.6천 |
|---|
| 2026.07.21 | ₩2,075 | ₩2,130 | ₩2,070 | ₩2,130 | +2.65% | 8.3천 |
|---|
| 2026.07.20 | ₩2,100 | ₩2,135 | ₩2,085 | ₩2,105 | +0.24% | 1.6만 |
|---|
| 2026.07.16 | ₩2,140 | ₩2,145 | ₩2,105 | ₩2,135 | -0.23% | 1.3만 |
|---|
| 2026.07.15 | ₩2,080 | ₩2,145 | ₩2,055 | ₩2,130 | +2.40% | 2.2만 |
|---|
| 2026.07.14 | ₩2,030 | ₩2,070 | ₩1,991 | ₩2,045 | +0.74% | 4.4만 |
|---|
| 2026.07.13 | ₩2,170 | ₩2,170 | ₩2,040 | ₩2,050 | -5.53% | 4.2만 |
|---|
| 2026.07.10 | ₩2,110 | ₩2,185 | ₩2,090 | ₩2,145 | +1.66% | 1.9만 |
|---|
| 2026.07.09 | ₩2,185 | ₩2,185 | ₩2,060 | ₩2,075 | -5.03% | 2.9만 |
|---|
| 2026.07.08 | ₩2,110 | ₩2,200 | ₩2,105 | ₩2,125 | +0.71% | 1.9만 |
|---|
| 2026.07.07 | ₩2,160 | ₩2,190 | ₩2,120 | ₩2,160 | 0.00% | 2.1만 |
|---|
| 2026.07.06 | ₩2,210 | ₩2,220 | ₩2,140 | ₩2,175 | -1.58% | 2.5만 |
|---|
| 2026.07.03 | ₩2,155 | ₩2,235 | ₩2,110 | ₩2,220 | +3.02% | 12.7만 |
|---|
| 2026.07.02 | ₩2,225 | ₩2,225 | ₩2,155 | ₩2,155 | -3.15% | 1.7만 |
|---|
| 2026.07.01 | ₩2,170 | ₩2,280 | ₩2,165 | ₩2,225 | +2.53% | 2.5만 |
|---|
| 2026.06.30 | ₩2,240 | ₩2,240 | ₩2,160 | ₩2,180 | -2.68% | 1.4만 |
|---|
| 2026.06.29 | ₩2,095 | ₩2,230 | ₩2,060 | ₩2,180 | +4.06% | 4.9만 |
|---|
| 2026.06.26 | ₩2,160 | ₩2,160 | ₩2,040 | ₩2,090 | -3.24% | 4.3만 |
|---|
| 2026.06.25 | ₩2,200 | ₩2,245 | ₩2,095 | ₩2,160 | -1.82% | 3.1만 |
|---|
| 2026.06.24 | ₩2,190 | ₩2,215 | ₩2,150 | ₩2,200 | +0.46% | 3.9만 |
|---|
| 2026.06.23 | ₩2,265 | ₩2,265 | ₩2,160 | ₩2,190 | -3.31% | 3.1만 |
|---|
| 2026.06.22 | ₩2,350 | ₩2,350 | ₩2,220 | ₩2,260 | -3.83% | 2.6만 |
|---|
| 2026.06.19 | ₩2,400 | ₩2,400 | ₩2,275 | ₩2,295 | -4.38% | 4.8만 |
|---|
| 2026.06.18 | ₩2,410 | ₩2,425 | ₩2,365 | ₩2,420 | +0.41% | 5.5만 |
|---|
| 2026.06.17 | ₩2,450 | ₩2,450 | ₩2,370 | ₩2,430 | -0.82% | 2.1만 |
|---|
| 2026.06.16 | ₩2,390 | ₩2,430 | ₩2,355 | ₩2,410 | +0.84% | 3.3만 |
|---|
| 2026.06.15 | ₩2,400 | ₩2,440 | ₩2,315 | ₩2,390 | -0.42% | 5.7만 |
|---|
| 2026.06.12 | ₩2,610 | ₩2,700 | ₩2,250 | ₩2,260 | -13.41% | 33.8만 |
|---|
| 2026.06.11 | ₩2,180 | ₩2,235 | ₩2,145 | ₩2,175 | -0.23% | 2만 |
|---|
| 2026.06.10 | ₩2,190 | ₩2,250 | ₩2,150 | ₩2,180 | -0.46% | 3.8만 |
|---|
| 2026.06.09 | ₩2,130 | ₩2,205 | ₩2,130 | ₩2,190 | +2.82% | 3.3만 |
|---|
| 2026.06.08 | ₩2,195 | ₩2,195 | ₩2,000 | ₩2,130 | -2.96% | 3.7만 |
|---|
| 2026.06.05 | ₩2,305 | ₩2,335 | ₩2,190 | ₩2,210 | -4.12% | 4만 |
|---|
| 2026.06.04 | ₩2,300 | ₩2,330 | ₩2,255 | ₩2,305 | +0.22% | 2.5만 |
|---|
| 2026.06.02 | ₩2,360 | ₩2,365 | ₩2,160 | ₩2,295 | -2.75% | 11.4만 |
|---|
| 2026.06.01 | ₩2,450 | ₩2,545 | ₩2,325 | ₩2,360 | -3.67% | 7.7만 |
|---|
| 2026.05.29 | ₩2,550 | ₩2,560 | ₩2,475 | ₩2,495 | -2.16% | 8.5만 |
|---|
| 2026.05.28 | ₩2,510 | ₩2,555 | ₩2,460 | ₩2,550 | +1.59% | 4.8만 |
|---|
| 2026.05.27 | ₩2,600 | ₩2,600 | ₩2,480 | ₩2,510 | -3.46% | 6.7만 |
|---|
| 2026.05.26 | ₩2,645 | ₩2,665 | ₩2,575 | ₩2,600 | -1.70% | 4.3만 |
|---|
| 2026.05.22 | ₩2,520 | ₩2,630 | ₩2,515 | ₩2,630 | +4.37% | 4.1만 |
|---|
| 2026.05.21 | ₩2,500 | ₩2,565 | ₩2,500 | ₩2,520 | +0.80% | 4.9만 |
|---|
| 2026.05.20 | ₩2,555 | ₩2,570 | ₩2,485 | ₩2,500 | -2.15% | 5.7만 |
|---|
| 2026.05.19 | ₩2,525 | ₩2,590 | ₩2,515 | ₩2,560 | +1.39% | 3.7만 |
|---|
| 2026.05.18 | ₩2,545 | ₩2,640 | ₩2,480 | ₩2,545 | 0.00% | 14.5만 |
|---|
| 2026.05.15 | ₩2,510 | ₩2,565 | ₩2,470 | ₩2,485 | -1.00% | 7.1만 |
|---|
| 2026.05.14 | ₩2,500 | ₩2,545 | ₩2,455 | ₩2,510 | +0.40% | 4.8만 |
|---|
| 2026.05.13 | ₩2,515 | ₩2,530 | ₩2,445 | ₩2,500 | -0.60% | 5.7만 |
|---|
| 2026.05.12 | ₩2,530 | ₩2,585 | ₩2,470 | ₩2,530 | 0.00% | 6.5만 |
|---|
| 2026.05.11 | ₩2,590 | ₩2,595 | ₩2,510 | ₩2,530 | -2.32% | 4.8만 |
|---|
| 2026.05.08 | ₩2,575 | ₩2,650 | ₩2,540 | ₩2,590 | +0.58% | 6.5만 |
|---|
| 2026.05.07 | ₩2,610 | ₩2,640 | ₩2,505 | ₩2,580 | -1.15% | 9만 |
|---|
| 2026.05.06 | ₩2,695 | ₩2,715 | ₩2,605 | ₩2,610 | -3.15% | 5.9만 |
|---|
| 2026.05.04 | ₩2,635 | ₩2,705 | ₩2,620 | ₩2,695 | +2.28% | 4.2만 |
|---|
| 2026.04.30 | ₩2,680 | ₩2,705 | ₩2,620 | ₩2,630 | -1.87% | 4.3만 |
|---|
| 2026.04.29 | ₩2,695 | ₩2,695 | ₩2,620 | ₩2,680 | -0.56% | 2.3만 |
|---|
| 2026.04.28 | ₩2,645 | ₩2,670 | ₩2,625 | ₩2,640 | -0.19% | 3.8만 |
|---|
| 2026.04.27 | ₩2,675 | ₩2,690 | ₩2,640 | ₩2,670 | -0.19% | 3.4만 |
|---|
| 2026.04.24 | ₩2,650 | ₩2,660 | ₩2,605 | ₩2,660 | +0.38% | 4.3만 |
|---|
| 2026.04.23 | ₩2,670 | ₩2,715 | ₩2,600 | ₩2,650 | -0.75% | 6.8만 |
|---|
| 2026.04.22 | ₩2,635 | ₩2,730 | ₩2,625 | ₩2,670 | +1.33% | 11.8만 |
|---|
| 2026.04.21 | ₩2,645 | ₩2,675 | ₩2,615 | ₩2,630 | -0.57% | 5.1만 |
|---|
| 2026.04.20 | ₩2,665 | ₩2,700 | ₩2,585 | ₩2,630 | -1.31% | 4.6만 |
|---|
| 2026.04.17 | ₩2,650 | ₩2,670 | ₩2,605 | ₩2,665 | +0.57% | 4.1만 |
|---|
| 2026.04.16 | ₩2,640 | ₩2,695 | ₩2,625 | ₩2,650 | +0.38% | 5만 |
|---|
| 2026.04.15 | ₩2,600 | ₩2,680 | ₩2,595 | ₩2,640 | +1.54% | 9.8만 |
|---|
| 2026.04.14 | ₩2,590 | ₩2,625 | ₩2,575 | ₩2,595 | +0.19% | 8.3만 |
|---|
| 2026.04.13 | ₩2,545 | ₩2,605 | ₩2,515 | ₩2,580 | +1.38% | 7.7만 |
|---|
| 2026.04.10 | ₩2,500 | ₩2,605 | ₩2,500 | ₩2,530 | +1.20% | 13.3만 |
|---|
| 2026.04.09 | ₩2,495 | ₩2,520 | ₩2,465 | ₩2,490 | -0.20% | 2.8만 |
|---|
| 2026.04.08 | ₩2,525 | ₩2,525 | ₩2,480 | ₩2,520 | -0.20% | 7.2만 |
|---|
| 2026.04.07 | ₩2,540 | ₩2,545 | ₩2,445 | ₩2,525 | -0.59% | 6.2만 |
|---|
| 2026.04.06 | ₩2,515 | ₩2,535 | ₩2,490 | ₩2,530 | +0.60% | 8.5만 |
|---|
| 2026.04.03 | ₩2,425 | ₩2,495 | ₩2,425 | ₩2,490 | +2.68% | 5만 |
|---|
| 2026.04.02 | ₩2,495 | ₩2,515 | ₩2,390 | ₩2,425 | -2.81% | 10.2만 |
|---|
| 2026.04.01 | ₩2,485 | ₩2,505 | ₩2,440 | ₩2,470 | -0.60% | 6.6만 |
|---|
| 2026.03.31 | ₩2,460 | ₩2,495 | ₩2,400 | ₩2,420 | -1.63% | 8.1만 |
|---|
| 2026.03.30 | ₩2,410 | ₩2,475 | ₩2,360 | ₩2,460 | +2.07% | 21.2만 |
|---|
| 2026.03.27 | ₩2,350 | ₩2,430 | ₩2,325 | ₩2,410 | +2.55% | 9.6만 |
|---|
| 2026.03.26 | ₩2,500 | ₩2,545 | ₩2,390 | ₩2,390 | -4.40% | 28만 |
|---|
| 2026.03.25 | ₩2,250 | ₩2,600 | ₩2,240 | ₩2,505 | +11.33% | 119.4만 |
|---|
| 2026.03.24 | ₩2,180 | ₩2,205 | ₩2,165 | ₩2,200 | +0.92% | 2.8만 |
|---|
| 2026.03.23 | ₩2,225 | ₩2,225 | ₩2,140 | ₩2,160 | -2.92% | 3.8만 |
|---|
| 2026.03.20 | ₩2,195 | ₩2,240 | ₩2,195 | ₩2,225 | +1.37% | 1.7만 |
|---|
| 2026.03.19 | ₩2,200 | ₩2,215 | ₩2,180 | ₩2,195 | -0.23% | 1.4만 |
|---|
| 2026.03.18 | ₩2,230 | ₩2,250 | ₩2,200 | ₩2,225 | -0.22% | 1.7만 |
|---|
| 2026.03.17 | ₩2,220 | ₩2,260 | ₩2,215 | ₩2,230 | +0.45% | 1.3만 |
|---|
| 2026.03.16 | ₩2,270 | ₩2,270 | ₩2,200 | ₩2,220 | -2.20% | 3.4만 |
|---|
| 2026.03.13 | ₩2,270 | ₩2,295 | ₩2,200 | ₩2,280 | +0.44% | 4.3만 |
|---|
| 2026.03.12 | ₩2,215 | ₩2,285 | ₩2,215 | ₩2,275 | +2.71% | 2.8만 |
|---|
| 2026.03.11 | ₩2,185 | ₩2,280 | ₩2,185 | ₩2,215 | +1.37% | 2.9만 |
|---|
| 2026.03.10 | ₩2,185 | ₩2,245 | ₩2,170 | ₩2,185 | 0.00% | 1.9만 |
|---|
| 2026.03.09 | ₩2,215 | ₩2,215 | ₩2,100 | ₩2,150 | -2.93% | 2.9만 |
|---|
| 2026.03.06 | ₩2,205 | ₩2,265 | ₩2,185 | ₩2,225 | +0.91% | 3.1만 |
|---|
| 2026.03.05 | ₩2,120 | ₩2,225 | ₩2,120 | ₩2,205 | +4.01% | 5.7만 |
|---|
| 2026.03.04 | ₩2,250 | ₩2,250 | ₩2,060 | ₩2,065 | -8.22% | 12.4만 |
|---|
| 2026.03.03 | ₩2,305 | ₩2,310 | ₩2,260 | ₩2,260 | -1.95% | 6.4만 |
|---|
| 2026.02.27 | ₩2,410 | ₩2,410 | ₩2,300 | ₩2,320 | -3.73% | 11.4만 |
|---|
| 2026.02.26 | ₩2,350 | ₩2,425 | ₩2,340 | ₩2,370 | +0.85% | 10.4만 |
|---|
| 2026.02.25 | ₩2,310 | ₩2,370 | ₩2,310 | ₩2,340 | +1.30% | 4.5만 |
|---|
| 2026.02.24 | ₩2,340 | ₩2,340 | ₩2,305 | ₩2,330 | -0.43% | 3.2만 |
|---|
| 2026.02.23 | ₩2,295 | ₩2,380 | ₩2,285 | ₩2,340 | +1.96% | 6.2만 |
|---|
| 2026.02.20 | ₩2,295 | ₩2,320 | ₩2,280 | ₩2,295 | 0.00% | 4.6만 |
|---|
| 2026.02.19 | ₩2,320 | ₩2,320 | ₩2,285 | ₩2,300 | -0.86% | 9.5만 |
|---|
| 2026.02.13 | ₩2,315 | ₩2,335 | ₩2,255 | ₩2,325 | +0.43% | 4.5만 |
|---|
| 2026.02.12 | ₩2,315 | ₩2,340 | ₩2,310 | ₩2,330 | +0.65% | 3.9만 |
|---|
| 2026.02.11 | ₩2,330 | ₩2,340 | ₩2,300 | ₩2,315 | -0.64% | 2.9만 |
|---|
| 2026.02.10 | ₩2,315 | ₩2,335 | ₩2,295 | ₩2,320 | +0.22% | 2.7만 |
|---|
| 2026.02.09 | ₩2,310 | ₩2,330 | ₩2,295 | ₩2,310 | 0.00% | 3.1만 |
|---|
| 2026.02.06 | ₩2,300 | ₩2,330 | ₩2,245 | ₩2,310 | +0.43% | 3.4만 |
|---|
| 2026.02.05 | ₩2,320 | ₩2,330 | ₩2,295 | ₩2,310 | -0.43% | 4.3만 |
|---|
| 2026.02.04 | ₩2,310 | ₩2,325 | ₩2,295 | ₩2,320 | +0.43% | 4.2만 |
|---|
| 2026.02.03 | ₩2,300 | ₩2,315 | ₩2,290 | ₩2,310 | +0.43% | 3만 |
|---|
| 2026.02.02 | ₩2,300 | ₩2,320 | ₩2,255 | ₩2,285 | -0.65% | 3.2만 |
|---|
| 2026.01.30 | ₩2,325 | ₩2,335 | ₩2,290 | ₩2,300 | -1.08% | 4.8만 |
|---|
| 2026.01.29 | ₩2,335 | ₩2,350 | ₩2,290 | ₩2,325 | -0.43% | 4.8만 |
|---|
| 2026.01.28 | ₩2,335 | ₩2,350 | ₩2,300 | ₩2,335 | 0.00% | 5.8만 |
|---|
| 2026.01.27 | ₩2,330 | ₩2,350 | ₩2,310 | ₩2,335 | +0.21% | 3.8만 |
|---|
| 2026.01.26 | ₩2,325 | ₩2,350 | ₩2,290 | ₩2,325 | 0.00% | 4.2만 |
|---|
| 2026.01.23 | ₩2,270 | ₩2,315 | ₩2,265 | ₩2,290 | +0.88% | 2.6만 |
|---|
| 2026.01.22 | ₩2,285 | ₩2,300 | ₩2,270 | ₩2,270 | -0.66% | 3.1만 |
|---|
| 2026.01.21 | ₩2,315 | ₩2,325 | ₩2,270 | ₩2,290 | -1.08% | 2.5만 |
|---|
| 2026.01.20 | ₩2,295 | ₩2,325 | ₩2,250 | ₩2,315 | +0.87% | 3.4만 |
|---|
| 2026.01.19 | ₩2,270 | ₩2,300 | ₩2,270 | ₩2,295 | +1.10% | 2만 |
|---|
| 2026.01.16 | ₩2,260 | ₩2,280 | ₩2,260 | ₩2,270 | +0.44% | 1.8만 |
|---|
| 2026.01.15 | ₩2,235 | ₩2,280 | ₩2,235 | ₩2,260 | +1.12% | 5.2만 |
|---|
| 2026.01.14 | ₩2,275 | ₩2,295 | ₩2,270 | ₩2,285 | +0.44% | 2.6만 |
|---|
| 2026.01.13 | ₩2,265 | ₩2,290 | ₩2,255 | ₩2,285 | +0.88% | 2.3만 |
|---|
| 2026.01.12 | ₩2,255 | ₩2,290 | ₩2,250 | ₩2,265 | +0.44% | 4.3만 |
|---|
| 2026.01.09 | ₩2,245 | ₩2,280 | ₩2,220 | ₩2,255 | +0.45% | 2.8만 |
|---|
| 2026.01.08 | ₩2,325 | ₩2,325 | ₩2,220 | ₩2,245 | -3.44% | 5.1만 |
|---|
| 2026.01.07 | ₩2,325 | ₩2,340 | ₩2,295 | ₩2,300 | -1.08% | 3.1만 |
|---|
| 2026.01.06 | ₩2,325 | ₩2,330 | ₩2,300 | ₩2,325 | 0.00% | 2.2만 |
|---|
| 2026.01.05 | ₩2,345 | ₩2,370 | ₩2,325 | ₩2,325 | -0.85% | 5.3만 |
|---|
| 2026.01.02 | ₩2,325 | ₩2,370 | ₩2,315 | ₩2,345 | +0.86% | 4.7만 |
|---|
| 2025.12.30 | ₩2,305 | ₩2,335 | ₩2,285 | ₩2,300 | -0.22% | 3.5만 |
|---|
| 2025.12.29 | ₩2,335 | ₩2,350 | ₩2,285 | ₩2,305 | -1.28% | 3.3만 |
|---|
| 2025.12.26 | ₩2,335 | ₩2,340 | ₩2,320 | ₩2,335 | 0.00% | 2.3만 |
|---|
| 2025.12.24 | ₩2,315 | ₩2,350 | ₩2,315 | ₩2,335 | +0.86% | 1.4만 |
|---|
| 2025.12.23 | ₩2,345 | ₩2,350 | ₩2,310 | ₩2,335 | -0.43% | 1.4만 |
|---|
| 2025.12.22 | ₩2,315 | ₩2,345 | ₩2,290 | ₩2,345 | +1.30% | 3.5만 |
|---|
| 2025.12.19 | ₩2,320 | ₩2,345 | ₩2,280 | ₩2,310 | -0.43% | 3.8만 |
|---|
| 2025.12.18 | ₩2,315 | ₩2,335 | ₩2,300 | ₩2,320 | +0.22% | 6.2천 |
|---|
| 2025.12.17 | ₩2,350 | ₩2,360 | ₩2,315 | ₩2,320 | -1.28% | 7.4천 |
|---|
| 2025.12.16 | ₩2,325 | ₩2,350 | ₩2,300 | ₩2,325 | 0.00% | 1.9만 |
|---|
| 2025.12.15 | ₩2,330 | ₩2,350 | ₩2,310 | ₩2,325 | -0.21% | 1.2만 |
|---|
| 2025.12.12 | ₩2,315 | ₩2,350 | ₩2,310 | ₩2,335 | +0.86% | 1.5만 |
|---|
| 2025.12.11 | ₩2,320 | ₩2,340 | ₩2,255 | ₩2,315 | -0.22% | 4.7만 |
|---|
| 2025.12.10 | ₩2,350 | ₩2,350 | ₩2,310 | ₩2,320 | -1.28% | 8.6천 |
|---|
| 2025.12.09 | ₩2,325 | ₩2,350 | ₩2,310 | ₩2,320 | -0.22% | 7.7천 |
|---|
| 2025.12.08 | ₩2,345 | ₩2,360 | ₩2,310 | ₩2,325 | -0.85% | 1.9만 |
|---|
| 2025.12.05 | ₩2,360 | ₩2,360 | ₩2,310 | ₩2,345 | -0.64% | 1.7만 |
|---|
| 2025.12.04 | ₩2,365 | ₩2,375 | ₩2,300 | ₩2,350 | -0.63% | 4.2만 |
|---|
| 2025.12.03 | ₩2,320 | ₩2,365 | ₩2,315 | ₩2,365 | +1.94% | 1.5만 |
|---|
| 2025.12.02 | ₩2,335 | ₩2,355 | ₩2,290 | ₩2,320 | -0.64% | 2.8만 |
|---|
| 2025.12.01 | ₩2,340 | ₩2,380 | ₩2,295 | ₩2,350 | +0.43% | 4만 |
|---|
| 2025.11.28 | ₩2,365 | ₩2,390 | ₩2,300 | ₩2,340 | -1.06% | 3만 |
|---|
| 2025.11.27 | ₩2,395 | ₩2,395 | ₩2,310 | ₩2,365 | -1.25% | 3.2만 |
|---|
| 2025.11.26 | ₩2,320 | ₩2,390 | ₩2,250 | ₩2,390 | +3.02% | 4.1만 |
|---|
| 2025.11.25 | ₩2,345 | ₩2,365 | ₩2,255 | ₩2,320 | -1.07% | 5.6만 |
|---|
| 2025.11.24 | ₩2,345 | ₩2,370 | ₩2,315 | ₩2,340 | -0.21% | 2.8만 |
|---|
| 2025.11.21 | ₩2,390 | ₩2,390 | ₩2,320 | ₩2,370 | -0.84% | 4.3만 |
|---|
| 2025.11.20 | ₩2,370 | ₩2,410 | ₩2,370 | ₩2,395 | +1.05% | 3.3만 |
|---|
| 2025.11.19 | ₩2,340 | ₩2,440 | ₩2,315 | ₩2,370 | +1.28% | 4.5만 |
|---|
| 2025.11.18 | ₩2,380 | ₩2,440 | ₩2,330 | ₩2,340 | -1.68% | 5.6만 |
|---|
| 2025.11.17 | ₩2,460 | ₩2,460 | ₩2,370 | ₩2,380 | -3.25% | 7만 |
|---|
| 2025.11.14 | ₩2,565 | ₩2,565 | ₩2,425 | ₩2,460 | -4.09% | 7.6만 |
|---|
| 2025.11.13 | ₩2,530 | ₩2,630 | ₩2,505 | ₩2,570 | +1.58% | 11.7만 |
|---|
| 2025.11.12 | ₩2,440 | ₩2,635 | ₩2,440 | ₩2,555 | +4.71% | 13.3만 |
|---|
| 2025.11.11 | ₩2,500 | ₩2,515 | ₩2,400 | ₩2,445 | -2.20% | 8.7만 |
|---|
| 2025.11.10 | ₩2,470 | ₩2,495 | ₩2,435 | ₩2,455 | -0.61% | 6.6만 |
|---|
| 2025.11.07 | ₩2,450 | ₩2,590 | ₩2,370 | ₩2,470 | +0.82% | 20.3만 |
|---|
| 2025.11.06 | ₩2,455 | ₩2,525 | ₩2,390 | ₩2,460 | +0.20% | 12.3만 |
|---|
| 2025.11.05 | ₩2,325 | ₩2,640 | ₩2,210 | ₩2,445 | +5.16% | 73만 |
|---|
| 2025.11.04 | ₩2,295 | ₩2,335 | ₩2,280 | ₩2,325 | +1.31% | 4.1만 |
|---|
| 2025.11.03 | ₩2,315 | ₩2,325 | ₩2,295 | ₩2,305 | -0.43% | 4.6만 |
|---|
| 2025.10.31 | ₩2,330 | ₩2,330 | ₩2,290 | ₩2,315 | -0.64% | 2.2만 |
|---|
| 2025.10.30 | ₩2,355 | ₩2,355 | ₩2,280 | ₩2,335 | -0.85% | 3.9만 |
|---|
| 2025.10.29 | ₩2,385 | ₩2,390 | ₩2,325 | ₩2,355 | -1.26% | 5.7만 |
|---|
| 2025.10.28 | ₩2,375 | ₩2,395 | ₩2,360 | ₩2,380 | +0.21% | 2.5만 |
|---|
| 2025.10.27 | ₩2,395 | ₩2,405 | ₩2,380 | ₩2,395 | 0.00% | 2.3만 |
|---|
| 2025.10.24 | ₩2,410 | ₩2,410 | ₩2,385 | ₩2,410 | 0.00% | 2.5만 |
|---|
| 2025.10.23 | ₩2,410 | ₩2,435 | ₩2,390 | ₩2,410 | 0.00% | 8.2천 |
|---|
| 2025.10.22 | ₩2,395 | ₩2,430 | ₩2,390 | ₩2,410 | +0.63% | 1.9만 |
|---|
| 2025.10.21 | ₩2,415 | ₩2,420 | ₩2,380 | ₩2,415 | 0.00% | 2.3만 |
|---|
| 2025.10.20 | ₩2,430 | ₩2,435 | ₩2,385 | ₩2,415 | -0.62% | 2.6만 |
|---|
| 2025.10.17 | ₩2,410 | ₩2,480 | ₩2,405 | ₩2,430 | +0.83% | 2.8만 |
|---|
| 2025.10.16 | ₩2,440 | ₩2,455 | ₩2,410 | ₩2,435 | -0.20% | 4.4만 |
|---|
| 2025.10.15 | ₩2,405 | ₩2,440 | ₩2,390 | ₩2,440 | +1.46% | 2.5만 |
|---|
| 2025.10.14 | ₩2,400 | ₩2,420 | ₩2,375 | ₩2,410 | +0.42% | 2.3만 |
|---|
| 2025.10.13 | ₩2,380 | ₩2,430 | ₩2,345 | ₩2,420 | +1.68% | 1.7만 |
|---|
| 2025.10.10 | ₩2,405 | ₩2,430 | ₩2,365 | ₩2,430 | +1.04% | 2.1만 |
|---|