시장 데이터를 불러오는 중
전체 종목
신화프리텍 과거 주가
095190.KQ · KOSDAQ
주요 제품·사업: CNC공작기계등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
095190.KQ · KOSDAQ
주요 제품·사업: CNC공작기계등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,866 | ₩1,869 | ₩1,816 | ₩1,825 | -2.20% | 6.8만 |
| 2026.10.07 | ₩1,869 | ₩1,874 | ₩1,841 | ₩1,847 | -1.18% | 3만 |
| 2026.10.06 | ₩1,865 | ₩1,882 | ₩1,830 | ₩1,855 | -0.54% | 4.2만 |
| 2026.10.02 | ₩1,848 | ₩1,874 | ₩1,848 | ₩1,865 | +0.92% | 2.2만 |
| 2026.10.01 | ₩1,828 | ₩1,854 | ₩1,828 | ₩1,848 | +1.09% | 5.7만 |
| 2026.09.30 | ₩1,868 | ₩1,882 | ₩1,825 | ₩1,828 | -2.14% | 3.2만 |
| 2026.09.29 | ₩1,841 | ₩1,859 | ₩1,816 | ₩1,848 | +0.38% | 2.4만 |
| 2026.09.28 | ₩1,830 | ₩1,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,820 |
| ₩1,841 |
| +0.60% |
| 7.1만 |
| 2026.09.23 | ₩1,829 | ₩1,865 | ₩1,800 | ₩1,830 | +0.05% | 7만 |
|---|
| 2026.09.22 | ₩1,834 | ₩1,863 | ₩1,834 | ₩1,846 | +0.65% | 4.1만 |
|---|
| 2026.09.21 | ₩1,870 | ₩1,899 | ₩1,834 | ₩1,834 | -1.93% | 7.3만 |
|---|
| 2026.09.18 | ₩1,893 | ₩1,908 | ₩1,856 | ₩1,886 | -0.37% | 4.7만 |
|---|
| 2026.09.17 | ₩1,892 | ₩1,904 | ₩1,874 | ₩1,893 | +0.05% | 6.4만 |
|---|
| 2026.09.16 | ₩2,000 | ₩2,000 | ₩1,840 | ₩1,892 | -5.40% | 38.2만 |
|---|
| 2026.09.15 | ₩1,835 | ₩1,847 | ₩1,811 | ₩1,823 | -0.65% | 51.8만 |
|---|
| 2026.09.14 | ₩1,847 | ₩1,853 | ₩1,801 | ₩1,817 | -1.62% | 5.5만 |
|---|
| 2026.09.11 | ₩1,885 | ₩1,885 | ₩1,840 | ₩1,847 | -2.02% | 4.3만 |
|---|
| 2026.09.10 | ₩1,871 | ₩1,885 | ₩1,841 | ₩1,885 | +0.75% | 5.2만 |
|---|
| 2026.09.09 | ₩1,904 | ₩1,904 | ₩1,831 | ₩1,871 | -1.73% | 6.8만 |
|---|
| 2026.09.08 | ₩1,863 | ₩1,894 | ₩1,828 | ₩1,883 | +1.07% | 9만 |
|---|
| 2026.09.07 | ₩1,863 | ₩1,866 | ₩1,826 | ₩1,844 | -1.02% | 7.9만 |
|---|
| 2026.09.04 | ₩1,820 | ₩1,863 | ₩1,812 | ₩1,863 | +2.36% | 4.5만 |
|---|
| 2026.09.03 | ₩1,830 | ₩1,850 | ₩1,811 | ₩1,820 | -0.55% | 6.7만 |
|---|
| 2026.09.02 | ₩1,878 | ₩1,878 | ₩1,818 | ₩1,827 | -2.72% | 7.6만 |
|---|
| 2026.09.01 | ₩1,840 | ₩1,901 | ₩1,832 | ₩1,880 | +2.17% | 12.9만 |
|---|
| 2026.08.31 | ₩1,883 | ₩1,883 | ₩1,835 | ₩1,881 | -0.11% | 5만 |
|---|
| 2026.08.28 | ₩1,865 | ₩1,888 | ₩1,836 | ₩1,883 | +0.97% | 6.2만 |
|---|
| 2026.08.27 | ₩1,880 | ₩1,899 | ₩1,861 | ₩1,873 | -0.37% | 3만 |
|---|
| 2026.08.26 | ₩1,859 | ₩1,894 | ₩1,840 | ₩1,880 | +1.13% | 6.2만 |
|---|
| 2026.08.25 | ₩1,800 | ₩1,880 | ₩1,800 | ₩1,860 | +3.33% | 12.3만 |
|---|
| 2026.08.24 | ₩1,890 | ₩1,890 | ₩1,811 | ₩1,831 | -3.12% | 10.1만 |
|---|
| 2026.08.21 | ₩1,879 | ₩1,879 | ₩1,806 | ₩1,828 | -2.71% | 10만 |
|---|
| 2026.08.20 | ₩1,945 | ₩1,950 | ₩1,851 | ₩1,879 | -3.39% | 9.8만 |
|---|
| 2026.08.19 | ₩1,979 | ₩1,979 | ₩1,878 | ₩1,879 | -5.05% | 11.3만 |
|---|
| 2026.08.18 | ₩1,976 | ₩1,979 | ₩1,917 | ₩1,952 | -1.21% | 7.8만 |
|---|
| 2026.08.14 | ₩2,040 | ₩2,040 | ₩1,952 | ₩1,976 | -3.14% | 11.7만 |
|---|
| 2026.08.13 | ₩1,995 | ₩2,040 | ₩1,982 | ₩2,015 | +1.00% | 10.5만 |
|---|
| 2026.08.12 | ₩2,015 | ₩2,050 | ₩1,986 | ₩1,995 | -0.99% | 9.3만 |
|---|
| 2026.08.11 | ₩2,015 | ₩2,030 | ₩1,995 | ₩2,015 | 0.00% | 3.6만 |
|---|
| 2026.08.10 | ₩1,943 | ₩2,025 | ₩1,939 | ₩2,010 | +3.45% | 12.9만 |
|---|
| 2026.08.07 | ₩1,943 | ₩1,954 | ₩1,902 | ₩1,940 | -0.15% | 8.6만 |
|---|
| 2026.08.06 | ₩1,912 | ₩1,931 | ₩1,871 | ₩1,924 | +0.63% | 14.4만 |
|---|
| 2026.08.05 | ₩1,906 | ₩1,950 | ₩1,906 | ₩1,912 | +0.31% | 11.9만 |
|---|
| 2026.08.04 | ₩1,817 | ₩1,943 | ₩1,817 | ₩1,905 | +4.84% | 15.7만 |
|---|
| 2026.08.03 | ₩1,866 | ₩1,906 | ₩1,842 | ₩1,873 | +0.38% | 21.5만 |
|---|
| 2026.07.31 | ₩1,782 | ₩1,900 | ₩1,782 | ₩1,867 | +4.77% | 17.9만 |
|---|
| 2026.07.30 | ₩1,750 | ₩1,865 | ₩1,750 | ₩1,774 | +1.37% | 16.7만 |
|---|
| 2026.07.29 | ₩1,989 | ₩1,989 | ₩1,817 | ₩1,832 | -7.89% | 22.4만 |
|---|
| 2026.07.28 | ₩2,015 | ₩2,085 | ₩1,956 | ₩1,979 | -1.79% | 11.4만 |
|---|
| 2026.07.27 | ₩2,195 | ₩2,195 | ₩2,055 | ₩2,095 | -4.56% | 6.2만 |
|---|
| 2026.07.24 | ₩2,120 | ₩2,220 | ₩2,040 | ₩2,175 | +2.59% | 84.8만 |
|---|
| 2026.07.23 | ₩2,115 | ₩2,150 | ₩2,050 | ₩2,140 | +1.18% | 10.3만 |
|---|
| 2026.07.22 | ₩2,055 | ₩2,120 | ₩2,015 | ₩2,115 | +2.92% | 13.4만 |
|---|
| 2026.07.21 | ₩2,065 | ₩2,190 | ₩1,973 | ₩2,055 | -0.48% | 45.1만 |
|---|
| 2026.07.20 | ₩1,879 | ₩2,205 | ₩1,811 | ₩2,050 | +9.10% | 44만 |
|---|
| 2026.07.16 | ₩1,916 | ₩1,921 | ₩1,875 | ₩1,880 | -1.88% | 6.7만 |
|---|
| 2026.07.15 | ₩1,879 | ₩1,950 | ₩1,851 | ₩1,916 | +1.97% | 11.5만 |
|---|
| 2026.07.14 | ₩2,000 | ₩2,000 | ₩1,859 | ₩1,861 | -6.95% | 16.6만 |
|---|
| 2026.07.13 | ₩2,020 | ₩2,090 | ₩1,951 | ₩2,000 | -0.99% | 10.7만 |
|---|
| 2026.07.10 | ₩2,050 | ₩2,090 | ₩1,996 | ₩2,020 | -1.46% | 5.4만 |
|---|
| 2026.07.09 | ₩2,025 | ₩2,090 | ₩1,989 | ₩1,989 | -1.78% | 10.2만 |
|---|
| 2026.07.08 | ₩2,015 | ₩2,065 | ₩1,911 | ₩2,045 | +1.49% | 8.2만 |
|---|
| 2026.07.07 | ₩2,015 | ₩2,105 | ₩1,981 | ₩2,010 | -0.25% | 15.1만 |
|---|
| 2026.07.06 | ₩2,010 | ₩2,100 | ₩1,972 | ₩2,015 | +0.25% | 11만 |
|---|
| 2026.07.03 | ₩1,994 | ₩2,035 | ₩1,913 | ₩2,010 | +0.80% | 9.4만 |
|---|
| 2026.07.02 | ₩1,900 | ₩2,035 | ₩1,810 | ₩2,000 | +5.26% | 31.1만 |
|---|
| 2026.07.01 | ₩1,807 | ₩1,987 | ₩1,735 | ₩1,900 | +5.15% | 8.5만 |
|---|
| 2026.06.30 | ₩1,778 | ₩1,832 | ₩1,745 | ₩1,822 | +2.47% | 11.7만 |
|---|
| 2026.06.29 | ₩1,692 | ₩1,783 | ₩1,648 | ₩1,778 | +5.08% | 19.3만 |
|---|
| 2026.06.26 | ₩1,749 | ₩1,807 | ₩1,660 | ₩1,700 | -2.80% | 32.6만 |
|---|
| 2026.06.25 | ₩1,785 | ₩1,785 | ₩1,726 | ₩1,749 | -2.02% | 15만 |
|---|
| 2026.06.24 | ₩1,700 | ₩1,800 | ₩1,700 | ₩1,756 | +3.29% | 27.8만 |
|---|
| 2026.06.23 | ₩1,731 | ₩1,869 | ₩1,731 | ₩1,779 | +2.77% | 26.2만 |
|---|
| 2026.06.22 | ₩1,930 | ₩1,945 | ₩1,840 | ₩1,876 | -2.80% | 15.3만 |
|---|
| 2026.06.19 | ₩1,990 | ₩1,997 | ₩1,900 | ₩1,941 | -2.46% | 18만 |
|---|
| 2026.06.18 | ₩2,040 | ₩2,040 | ₩1,981 | ₩1,990 | -2.45% | 8.4만 |
|---|
| 2026.06.17 | ₩2,025 | ₩2,040 | ₩1,971 | ₩2,040 | +0.74% | 4만 |
|---|
| 2026.06.16 | ₩1,986 | ₩2,060 | ₩1,971 | ₩2,040 | +2.72% | 8.1만 |
|---|
| 2026.06.15 | ₩1,932 | ₩2,000 | ₩1,909 | ₩1,987 | +2.85% | 8.1만 |
|---|
| 2026.06.12 | ₩1,875 | ₩1,950 | ₩1,855 | ₩1,932 | +3.04% | 8.5만 |
|---|
| 2026.06.11 | ₩1,848 | ₩1,942 | ₩1,779 | ₩1,875 | +1.46% | 9.2만 |
|---|
| 2026.06.10 | ₩1,815 | ₩1,867 | ₩1,742 | ₩1,849 | +1.87% | 300 |
|---|
| 2026.06.09 | ₩1,770 | ₩1,917 | ₩1,770 | ₩1,830 | +3.39% | 12.8만 |
|---|
| 2026.06.08 | ₩1,725 | ₩1,896 | ₩1,725 | ₩1,770 | +2.61% | 29.4만 |
|---|
| 2026.06.05 | ₩2,000 | ₩2,000 | ₩1,901 | ₩1,931 | -3.45% | 14.3만 |
|---|
| 2026.06.04 | ₩1,947 | ₩2,035 | ₩1,909 | ₩2,000 | +2.72% | 15.6만 |
|---|
| 2026.06.02 | ₩1,990 | ₩1,998 | ₩1,910 | ₩1,957 | -1.66% | 21.8만 |
|---|
| 2026.06.01 | ₩2,075 | ₩2,075 | ₩1,935 | ₩1,999 | -3.66% | 35.8만 |
|---|
| 2026.05.29 | ₩2,205 | ₩2,205 | ₩2,050 | ₩2,075 | -5.90% | 33만 |
|---|
| 2026.05.28 | ₩2,275 | ₩2,285 | ₩2,140 | ₩2,200 | -3.30% | 35.7만 |
|---|
| 2026.05.27 | ₩2,380 | ₩2,415 | ₩2,280 | ₩2,295 | -3.57% | 25.2만 |
|---|
| 2026.05.26 | ₩2,470 | ₩2,470 | ₩2,340 | ₩2,380 | -3.64% | 18.6만 |
|---|
| 2026.05.22 | ₩2,375 | ₩2,500 | ₩2,375 | ₩2,415 | +1.68% | 14.9만 |
|---|
| 2026.05.21 | ₩2,310 | ₩2,440 | ₩2,310 | ₩2,380 | +3.03% | 17.6만 |
|---|
| 2026.05.20 | ₩2,495 | ₩2,495 | ₩2,300 | ₩2,300 | -7.82% | 21.1만 |
|---|
| 2026.05.19 | ₩2,640 | ₩2,685 | ₩2,455 | ₩2,500 | -5.30% | 47.9만 |
|---|
| 2026.05.18 | ₩2,580 | ₩2,715 | ₩2,520 | ₩2,700 | +4.65% | 95.3만 |
|---|
| 2026.05.15 | ₩2,360 | ₩2,640 | ₩2,320 | ₩2,580 | +9.32% | 137.1만 |
|---|
| 2026.05.14 | ₩2,305 | ₩2,380 | ₩2,260 | ₩2,360 | +2.39% | 21.2만 |
|---|
| 2026.05.13 | ₩2,365 | ₩2,425 | ₩2,240 | ₩2,320 | -1.90% | 43.9만 |
|---|
| 2026.05.12 | ₩2,275 | ₩2,400 | ₩2,125 | ₩2,365 | +3.96% | 71.1만 |
|---|
| 2026.05.11 | ₩2,345 | ₩2,350 | ₩2,210 | ₩2,275 | -2.99% | 34.2만 |
|---|
| 2026.05.08 | ₩2,385 | ₩2,390 | ₩2,330 | ₩2,345 | -1.68% | 14.7만 |
|---|
| 2026.05.07 | ₩2,455 | ₩2,455 | ₩2,380 | ₩2,385 | -2.85% | 24만 |
|---|
| 2026.05.06 | ₩2,555 | ₩2,570 | ₩2,430 | ₩2,455 | -3.91% | 29.2만 |
|---|
| 2026.05.04 | ₩2,550 | ₩2,620 | ₩2,485 | ₩2,555 | +0.20% | 27.5만 |
|---|
| 2026.04.30 | ₩2,620 | ₩2,630 | ₩2,530 | ₩2,555 | -2.48% | 13.6만 |
|---|
| 2026.04.29 | ₩2,530 | ₩2,680 | ₩2,420 | ₩2,605 | +2.96% | 39.5만 |
|---|
| 2026.04.28 | ₩2,570 | ₩2,650 | ₩2,510 | ₩2,530 | -1.56% | 16.8만 |
|---|
| 2026.04.27 | ₩2,500 | ₩2,735 | ₩2,485 | ₩2,570 | +2.80% | 51.8만 |
|---|
| 2026.04.24 | ₩2,410 | ₩2,520 | ₩2,380 | ₩2,490 | +3.32% | 21.2만 |
|---|
| 2026.04.23 | ₩2,480 | ₩2,510 | ₩2,370 | ₩2,410 | -2.82% | 26만 |
|---|
| 2026.04.22 | ₩2,525 | ₩2,525 | ₩2,450 | ₩2,470 | -2.18% | 16.7만 |
|---|
| 2026.04.21 | ₩2,530 | ₩2,600 | ₩2,500 | ₩2,525 | -0.20% | 17.6만 |
|---|
| 2026.04.20 | ₩2,580 | ₩2,580 | ₩2,530 | ₩2,530 | -1.94% | 22.2만 |
|---|
| 2026.04.17 | ₩2,600 | ₩2,600 | ₩2,550 | ₩2,580 | -0.77% | 20.7만 |
|---|
| 2026.04.16 | ₩2,650 | ₩2,655 | ₩2,565 | ₩2,610 | -1.51% | 41.8만 |
|---|
| 2026.04.15 | ₩2,510 | ₩2,700 | ₩2,455 | ₩2,610 | +3.98% | 84.5만 |
|---|
| 2026.04.14 | ₩2,420 | ₩2,500 | ₩2,420 | ₩2,490 | +2.89% | 33.9만 |
|---|
| 2026.04.13 | ₩2,380 | ₩2,425 | ₩2,340 | ₩2,410 | +1.26% | 15.7만 |
|---|
| 2026.04.10 | ₩2,325 | ₩2,415 | ₩2,325 | ₩2,395 | +3.01% | 19.5만 |
|---|
| 2026.04.09 | ₩2,385 | ₩2,400 | ₩2,320 | ₩2,340 | -1.89% | 8.6만 |
|---|
| 2026.04.08 | ₩2,385 | ₩2,425 | ₩2,350 | ₩2,380 | -0.21% | 22.4만 |
|---|
| 2026.04.07 | ₩2,350 | ₩2,405 | ₩2,340 | ₩2,375 | +1.06% | 21.6만 |
|---|
| 2026.04.06 | ₩2,485 | ₩2,485 | ₩2,345 | ₩2,385 | -4.02% | 24.1만 |
|---|
| 2026.04.03 | ₩2,205 | ₩2,450 | ₩2,205 | ₩2,415 | +9.52% | 53.7만 |
|---|
| 2026.04.02 | ₩2,300 | ₩2,325 | ₩2,150 | ₩2,195 | -4.57% | 14.2만 |
|---|
| 2026.04.01 | ₩2,220 | ₩2,325 | ₩2,220 | ₩2,290 | +3.15% | 15.4만 |
|---|
| 2026.03.31 | ₩2,175 | ₩2,245 | ₩2,145 | ₩2,185 | +0.46% | 10.3만 |
|---|
| 2026.03.30 | ₩2,215 | ₩2,215 | ₩2,150 | ₩2,175 | -1.81% | 20만 |
|---|
| 2026.03.27 | ₩2,295 | ₩2,295 | ₩2,220 | ₩2,260 | -1.53% | 12.5만 |
|---|
| 2026.03.26 | ₩2,335 | ₩2,375 | ₩2,290 | ₩2,325 | -0.43% | 14.5만 |
|---|
| 2026.03.25 | ₩2,295 | ₩2,360 | ₩2,265 | ₩2,335 | +1.74% | 16.7만 |
|---|
| 2026.03.24 | ₩2,330 | ₩2,335 | ₩2,265 | ₩2,295 | -1.50% | 9.4만 |
|---|
| 2026.03.23 | ₩2,330 | ₩2,355 | ₩2,265 | ₩2,265 | -2.79% | 28.2만 |
|---|
| 2026.03.20 | ₩2,270 | ₩2,365 | ₩2,245 | ₩2,340 | +3.08% | 14.2만 |
|---|
| 2026.03.19 | ₩2,305 | ₩2,305 | ₩2,245 | ₩2,270 | -1.52% | 8.5만 |
|---|
| 2026.03.18 | ₩2,365 | ₩2,365 | ₩2,285 | ₩2,310 | -2.33% | 12.3만 |
|---|
| 2026.03.17 | ₩2,325 | ₩2,355 | ₩2,205 | ₩2,330 | +0.22% | 19.3만 |
|---|
| 2026.03.16 | ₩2,380 | ₩2,380 | ₩2,300 | ₩2,315 | -2.73% | 13.7만 |
|---|
| 2026.03.13 | ₩2,360 | ₩2,450 | ₩2,310 | ₩2,370 | +0.42% | 27.5만 |
|---|
| 2026.03.12 | ₩2,350 | ₩2,415 | ₩2,335 | ₩2,380 | +1.28% | 25.7만 |
|---|
| 2026.03.11 | ₩2,265 | ₩2,390 | ₩2,195 | ₩2,350 | +3.75% | 45.1만 |
|---|
| 2026.03.10 | ₩2,255 | ₩2,260 | ₩2,195 | ₩2,195 | -2.66% | 14.7만 |
|---|
| 2026.03.09 | ₩2,255 | ₩2,255 | ₩2,100 | ₩2,200 | -2.44% | 24.6만 |
|---|
| 2026.03.06 | ₩2,250 | ₩2,295 | ₩2,180 | ₩2,255 | +0.22% | 34.6만 |
|---|
| 2026.03.05 | ₩2,115 | ₩2,300 | ₩2,115 | ₩2,275 | +7.57% | 44.9만 |
|---|
| 2026.03.04 | ₩2,350 | ₩2,350 | ₩2,060 | ₩2,085 | -11.28% | 77만 |
|---|
| 2026.03.03 | ₩2,410 | ₩2,855 | ₩2,340 | ₩2,355 | -2.28% | 410.7만 |
|---|
| 2026.02.27 | ₩2,320 | ₩2,370 | ₩2,290 | ₩2,360 | +1.72% | 32.4만 |
|---|
| 2026.02.26 | ₩2,365 | ₩2,400 | ₩2,305 | ₩2,320 | -1.90% | 21.7만 |
|---|
| 2026.02.25 | ₩2,380 | ₩2,400 | ₩2,360 | ₩2,380 | 0.00% | 23.3만 |
|---|
| 2026.02.24 | ₩2,330 | ₩2,385 | ₩2,305 | ₩2,380 | +2.15% | 16.5만 |
|---|
| 2026.02.23 | ₩2,340 | ₩2,355 | ₩2,295 | ₩2,330 | -0.43% | 28만 |
|---|
| 2026.02.20 | ₩2,310 | ₩2,390 | ₩2,280 | ₩2,335 | +1.08% | 30.8만 |
|---|
| 2026.02.19 | ₩2,295 | ₩2,315 | ₩2,250 | ₩2,310 | +0.65% | 20.9만 |
|---|
| 2026.02.13 | ₩2,340 | ₩2,340 | ₩2,270 | ₩2,295 | -1.92% | 17.8만 |
|---|
| 2026.02.12 | ₩2,335 | ₩2,345 | ₩2,295 | ₩2,340 | +0.21% | 18.5만 |
|---|
| 2026.02.11 | ₩2,395 | ₩2,395 | ₩2,320 | ₩2,340 | -2.30% | 17.3만 |
|---|
| 2026.02.10 | ₩2,360 | ₩2,400 | ₩2,340 | ₩2,380 | +0.85% | 14.4만 |
|---|
| 2026.02.09 | ₩2,345 | ₩2,375 | ₩2,327 | ₩2,360 | +0.64% | 15.8만 |
|---|
| 2026.02.06 | ₩2,335 | ₩2,355 | ₩2,230 | ₩2,340 | +0.21% | 15.6만 |
|---|
| 2026.02.05 | ₩2,440 | ₩2,440 | ₩2,340 | ₩2,360 | -3.28% | 20.1만 |
|---|
| 2026.02.04 | ₩2,440 | ₩2,475 | ₩2,415 | ₩2,440 | 0.00% | 20만 |
|---|
| 2026.02.03 | ₩2,470 | ₩2,470 | ₩2,400 | ₩2,450 | -0.81% | 18.1만 |
|---|
| 2026.02.02 | ₩2,465 | ₩2,515 | ₩2,370 | ₩2,385 | -3.25% | 32.9만 |
|---|
| 2026.01.30 | ₩2,485 | ₩2,505 | ₩2,400 | ₩2,465 | -0.80% | 39.8만 |
|---|
| 2026.01.29 | ₩2,490 | ₩2,515 | ₩2,380 | ₩2,485 | -0.20% | 46만 |
|---|
| 2026.01.28 | ₩2,500 | ₩2,520 | ₩2,415 | ₩2,490 | -0.40% | 35.2만 |
|---|
| 2026.01.27 | ₩2,455 | ₩2,600 | ₩2,425 | ₩2,500 | +1.83% | 53.8만 |
|---|
| 2026.01.26 | ₩2,435 | ₩2,515 | ₩2,420 | ₩2,455 | +0.82% | 48.4만 |
|---|
| 2026.01.23 | ₩2,570 | ₩2,595 | ₩2,415 | ₩2,420 | -5.84% | 79.1만 |
|---|
| 2026.01.22 | ₩2,370 | ₩2,965 | ₩2,355 | ₩2,600 | +9.70% | 675.5만 |
|---|
| 2026.01.21 | ₩2,410 | ₩2,410 | ₩2,310 | ₩2,370 | -1.66% | 45.9만 |
|---|
| 2026.01.20 | ₩2,500 | ₩2,500 | ₩2,310 | ₩2,425 | -3.00% | 95.6만 |
|---|
| 2026.01.19 | ₩2,080 | ₩2,360 | ₩2,060 | ₩2,335 | +12.26% | 190.7만 |
|---|
| 2026.01.16 | ₩2,105 | ₩2,120 | ₩2,080 | ₩2,080 | -1.19% | 15.1만 |
|---|
| 2026.01.15 | ₩2,105 | ₩2,105 | ₩2,075 | ₩2,105 | 0.00% | 17.7만 |
|---|
| 2026.01.14 | ₩2,170 | ₩2,205 | ₩2,080 | ₩2,105 | -3.00% | 27.7만 |
|---|
| 2026.01.13 | ₩2,165 | ₩2,175 | ₩2,130 | ₩2,160 | -0.23% | 16.6만 |
|---|
| 2026.01.12 | ₩2,180 | ₩2,205 | ₩2,145 | ₩2,165 | -0.69% | 14.1만 |
|---|
| 2026.01.09 | ₩2,150 | ₩2,250 | ₩2,150 | ₩2,160 | +0.47% | 24.3만 |
|---|
| 2026.01.08 | ₩2,160 | ₩2,190 | ₩2,130 | ₩2,150 | -0.46% | 12.6만 |
|---|
| 2026.01.07 | ₩2,285 | ₩2,285 | ₩2,150 | ₩2,155 | -5.69% | 23.5만 |
|---|
| 2026.01.06 | ₩2,240 | ₩2,255 | ₩2,190 | ₩2,245 | +0.22% | 17.7만 |
|---|
| 2026.01.05 | ₩2,155 | ₩2,250 | ₩2,150 | ₩2,235 | +3.71% | 41만 |
|---|
| 2026.01.02 | ₩2,065 | ₩2,170 | ₩2,060 | ₩2,150 | +4.12% | 14.8만 |
|---|
| 2025.12.30 | ₩2,070 | ₩2,090 | ₩2,040 | ₩2,065 | -0.24% | 7.3만 |
|---|
| 2025.12.29 | ₩2,105 | ₩2,115 | ₩2,060 | ₩2,070 | -1.66% | 10.6만 |
|---|
| 2025.12.26 | ₩2,180 | ₩2,200 | ₩2,100 | ₩2,105 | -3.44% | 8.2만 |
|---|
| 2025.12.24 | ₩2,150 | ₩2,185 | ₩2,125 | ₩2,180 | +1.40% | 14.8만 |
|---|
| 2025.12.23 | ₩2,110 | ₩2,155 | ₩2,045 | ₩2,150 | +1.90% | 14.2만 |
|---|
| 2025.12.22 | ₩2,120 | ₩2,120 | ₩2,050 | ₩2,085 | -1.65% | 8.2만 |
|---|
| 2025.12.19 | ₩2,045 | ₩2,130 | ₩2,025 | ₩2,085 | +1.96% | 15.4만 |
|---|
| 2025.12.18 | ₩2,045 | ₩2,045 | ₩2,000 | ₩2,010 | -1.71% | 8.5만 |
|---|
| 2025.12.17 | ₩2,050 | ₩2,070 | ₩2,025 | ₩2,045 | -0.24% | 13.3만 |
|---|
| 2025.12.16 | ₩2,080 | ₩2,080 | ₩2,015 | ₩2,050 | -1.44% | 9.2만 |
|---|
| 2025.12.15 | ₩2,115 | ₩2,140 | ₩2,080 | ₩2,080 | -1.65% | 5.4만 |
|---|
| 2025.12.12 | ₩2,170 | ₩2,170 | ₩2,080 | ₩2,115 | -2.53% | 6만 |
|---|
| 2025.12.11 | ₩2,095 | ₩2,130 | ₩2,045 | ₩2,110 | +0.72% | 8만 |
|---|
| 2025.12.10 | ₩2,060 | ₩2,140 | ₩2,060 | ₩2,095 | +1.70% | 5만 |
|---|
| 2025.12.09 | ₩2,160 | ₩2,180 | ₩2,090 | ₩2,105 | -2.55% | 8.4만 |
|---|
| 2025.12.08 | ₩2,145 | ₩2,255 | ₩2,130 | ₩2,180 | +1.63% | 28.6만 |
|---|
| 2025.12.05 | ₩2,040 | ₩2,150 | ₩2,010 | ₩2,130 | +4.41% | 20.7만 |
|---|
| 2025.12.04 | ₩2,050 | ₩2,100 | ₩1,913 | ₩2,025 | -1.22% | 12.2만 |
|---|
| 2025.12.03 | ₩2,055 | ₩2,095 | ₩2,050 | ₩2,070 | +0.73% | 6.9만 |
|---|
| 2025.12.02 | ₩2,050 | ₩2,055 | ₩2,000 | ₩2,050 | 0.00% | 4.7만 |
|---|
| 2025.12.01 | ₩2,030 | ₩2,065 | ₩2,010 | ₩2,025 | -0.25% | 3.8만 |
|---|
| 2025.11.28 | ₩2,005 | ₩2,050 | ₩1,999 | ₩2,030 | +1.25% | 10.3만 |
|---|
| 2025.11.27 | ₩2,000 | ₩2,040 | ₩1,997 | ₩2,005 | +0.25% | 4.1만 |
|---|
| 2025.11.26 | ₩1,969 | ₩2,010 | ₩1,969 | ₩2,000 | +1.57% | 6.5만 |
|---|
| 2025.11.25 | ₩1,976 | ₩2,000 | ₩1,967 | ₩1,969 | -0.35% | 8.7만 |
|---|
| 2025.11.24 | ₩2,020 | ₩2,020 | ₩1,976 | ₩1,976 | -2.18% | 9.9만 |
|---|
| 2025.11.21 | ₩2,010 | ₩2,030 | ₩1,999 | ₩2,000 | -0.50% | 8.1만 |
|---|
| 2025.11.20 | ₩2,050 | ₩2,085 | ₩2,020 | ₩2,040 | -0.49% | 5만 |
|---|
| 2025.11.19 | ₩2,000 | ₩2,055 | ₩1,968 | ₩2,050 | +2.50% | 8.7만 |
|---|
| 2025.11.18 | ₩2,040 | ₩2,040 | ₩1,994 | ₩1,995 | -2.21% | 8.8만 |
|---|
| 2025.11.17 | ₩2,050 | ₩2,050 | ₩2,015 | ₩2,020 | -1.46% | 4.8만 |
|---|
| 2025.11.14 | ₩2,055 | ₩2,060 | ₩2,025 | ₩2,030 | -1.22% | 6.4만 |
|---|
| 2025.11.13 | ₩2,045 | ₩2,075 | ₩2,035 | ₩2,055 | +0.49% | 4.4만 |
|---|
| 2025.11.12 | ₩2,015 | ₩2,055 | ₩2,015 | ₩2,045 | +1.49% | 6.9만 |
|---|
| 2025.11.11 | ₩2,020 | ₩2,065 | ₩2,010 | ₩2,015 | -0.25% | 9만 |
|---|
| 2025.11.10 | ₩2,010 | ₩2,130 | ₩2,010 | ₩2,040 | +1.49% | 7.4만 |
|---|
| 2025.11.07 | ₩2,050 | ₩2,050 | ₩1,999 | ₩2,030 | -0.98% | 15.5만 |
|---|
| 2025.11.06 | ₩2,045 | ₩2,105 | ₩2,045 | ₩2,050 | +0.24% | 9.6만 |
|---|
| 2025.11.05 | ₩2,135 | ₩2,135 | ₩2,025 | ₩2,030 | -4.92% | 15.1만 |
|---|
| 2025.11.04 | ₩2,130 | ₩2,130 | ₩2,100 | ₩2,115 | -0.70% | 11.8만 |
|---|
| 2025.11.03 | ₩2,175 | ₩2,190 | ₩2,125 | ₩2,130 | -2.07% | 15.3만 |
|---|
| 2025.10.31 | ₩2,170 | ₩2,225 | ₩2,150 | ₩2,190 | +0.92% | 9.5만 |
|---|
| 2025.10.30 | ₩2,230 | ₩2,260 | ₩2,165 | ₩2,170 | -2.69% | 16.4만 |
|---|
| 2025.10.29 | ₩2,245 | ₩2,265 | ₩2,205 | ₩2,215 | -1.34% | 15.4만 |
|---|
| 2025.10.28 | ₩2,260 | ₩2,260 | ₩2,220 | ₩2,240 | -0.88% | 14.6만 |
|---|
| 2025.10.27 | ₩2,290 | ₩2,370 | ₩2,250 | ₩2,255 | -1.53% | 21.3만 |
|---|
| 2025.10.24 | ₩2,280 | ₩2,295 | ₩2,250 | ₩2,280 | 0.00% | 14.3만 |
|---|
| 2025.10.23 | ₩2,300 | ₩2,300 | ₩2,235 | ₩2,270 | -1.30% | 10.4만 |
|---|
| 2025.10.22 | ₩2,255 | ₩2,300 | ₩2,220 | ₩2,300 | +2.00% | 11.9만 |
|---|
| 2025.10.21 | ₩2,330 | ₩2,330 | ₩2,230 | ₩2,255 | -3.22% | 18.3만 |
|---|
| 2025.10.20 | ₩2,360 | ₩2,365 | ₩2,295 | ₩2,325 | -1.48% | 13.1만 |
|---|
| 2025.10.17 | ₩2,325 | ₩2,455 | ₩2,300 | ₩2,370 | +1.94% | 45.6만 |
|---|
| 2025.10.16 | ₩2,400 | ₩2,490 | ₩2,320 | ₩2,410 | +0.42% | 46.5만 |
|---|
| 2025.10.15 | ₩2,350 | ₩2,480 | ₩2,265 | ₩2,480 | +5.53% | 83만 |
|---|
| 2025.10.14 | ₩2,205 | ₩2,330 | ₩2,155 | ₩2,285 | +3.63% | 71.6만 |
|---|
| 2025.10.13 | ₩2,215 | ₩2,255 | ₩2,160 | ₩2,205 | -0.45% | 26.3만 |
|---|
| 2025.10.10 | ₩2,180 | ₩2,220 | ₩2,140 | ₩2,220 | +1.83% | 24.1만 |
|---|