시장 데이터를 불러오는 중
전체 종목
서암기계공업 과거 주가
100660.KQ · KOSDAQ
주요 제품·사업: 공작기계부품(정밀기어,척),산업기계 제조부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
100660.KQ · KOSDAQ
주요 제품·사업: 공작기계부품(정밀기어,척),산업기계 제조부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,220 | ₩3,295 | ₩3,200 | ₩3,270 | +1.55% | 1.7만 |
| 2026.10.07 | ₩3,320 | ₩3,320 | ₩3,265 | ₩3,270 | -1.51% | 2.5만 |
| 2026.10.06 | ₩3,300 | ₩3,400 | ₩3,255 | ₩3,295 | -0.15% | 9.6만 |
| 2026.10.02 | ₩3,235 | ₩3,290 | ₩3,135 | ₩3,280 | +1.39% | 2.4만 |
| 2026.10.01 | ₩3,180 | ₩3,255 | ₩3,125 | ₩3,255 | +2.36% | 4.8만 |
| 2026.09.30 | ₩3,100 | ₩3,150 | ₩3,070 | ₩3,145 | +1.45% | 3.7만 |
| 2026.09.29 | ₩3,085 | ₩3,460 | ₩3,065 | ₩3,100 | +0.49% | 35.2만 |
| 2026.09.28 | ₩3,100 | ₩3,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,065 |
| ₩3,115 |
| +0.48% |
| 1.3만 |
| 2026.09.23 | ₩3,080 | ₩3,110 | ₩3,045 | ₩3,100 | +0.65% | 7.8천 |
|---|
| 2026.09.22 | ₩3,115 | ₩3,115 | ₩3,010 | ₩3,080 | -1.12% | 1.2만 |
|---|
| 2026.09.21 | ₩3,065 | ₩3,110 | ₩3,045 | ₩3,050 | -0.49% | 1.6만 |
|---|
| 2026.09.18 | ₩3,060 | ₩3,095 | ₩3,050 | ₩3,095 | +1.14% | 8.9천 |
|---|
| 2026.09.17 | ₩3,035 | ₩3,075 | ₩3,030 | ₩3,050 | +0.49% | 9.9천 |
|---|
| 2026.09.16 | ₩3,070 | ₩3,090 | ₩3,020 | ₩3,060 | -0.33% | 1.2만 |
|---|
| 2026.09.15 | ₩3,045 | ₩3,085 | ₩3,025 | ₩3,070 | +0.82% | 5.8천 |
|---|
| 2026.09.14 | ₩3,045 | ₩3,070 | ₩2,990 | ₩3,065 | +0.66% | 1.1만 |
|---|
| 2026.09.11 | ₩3,105 | ₩3,105 | ₩3,050 | ₩3,065 | -1.29% | 1.3만 |
|---|
| 2026.09.10 | ₩3,110 | ₩3,130 | ₩3,025 | ₩3,130 | +0.64% | 1.7만 |
|---|
| 2026.09.09 | ₩3,070 | ₩3,195 | ₩3,060 | ₩3,110 | +1.30% | 1.6만 |
|---|
| 2026.09.08 | ₩3,140 | ₩3,140 | ₩3,075 | ₩3,110 | -0.96% | 7.9천 |
|---|
| 2026.09.07 | ₩3,195 | ₩3,195 | ₩3,100 | ₩3,140 | -1.72% | 2.5만 |
|---|
| 2026.09.04 | ₩3,130 | ₩3,200 | ₩3,085 | ₩3,140 | +0.32% | 1.5만 |
|---|
| 2026.09.03 | ₩3,030 | ₩3,180 | ₩3,010 | ₩3,080 | +1.65% | 2.9만 |
|---|
| 2026.09.02 | ₩3,005 | ₩3,060 | ₩2,975 | ₩3,030 | +0.83% | 1.1만 |
|---|
| 2026.09.01 | ₩3,050 | ₩3,090 | ₩3,010 | ₩3,080 | +0.98% | 2.8만 |
|---|
| 2026.08.31 | ₩3,090 | ₩3,090 | ₩2,965 | ₩3,070 | -0.65% | 3.9천 |
|---|
| 2026.08.28 | ₩3,025 | ₩3,060 | ₩2,965 | ₩3,050 | +0.83% | 3.2만 |
|---|
| 2026.08.27 | ₩3,045 | ₩3,090 | ₩3,020 | ₩3,050 | +0.16% | 1.5만 |
|---|
| 2026.08.26 | ₩3,050 | ₩3,085 | ₩3,005 | ₩3,085 | +1.15% | 1.5만 |
|---|
| 2026.08.25 | ₩3,085 | ₩3,085 | ₩2,930 | ₩3,005 | -2.59% | 1.6만 |
|---|
| 2026.08.24 | ₩2,975 | ₩3,090 | ₩2,935 | ₩3,085 | +3.70% | 1.5만 |
|---|
| 2026.08.21 | ₩3,075 | ₩3,075 | ₩2,950 | ₩2,985 | -2.93% | 2.4만 |
|---|
| 2026.08.20 | ₩3,090 | ₩3,120 | ₩3,040 | ₩3,090 | 0.00% | 2.1만 |
|---|
| 2026.08.19 | ₩2,960 | ₩3,230 | ₩2,930 | ₩3,090 | +4.39% | 5.3만 |
|---|
| 2026.08.18 | ₩3,080 | ₩3,170 | ₩2,950 | ₩2,990 | -2.92% | 3.4만 |
|---|
| 2026.08.14 | ₩3,075 | ₩3,085 | ₩2,980 | ₩3,080 | +0.16% | 2.4만 |
|---|
| 2026.08.13 | ₩3,105 | ₩3,145 | ₩3,020 | ₩3,075 | -0.97% | 2.6만 |
|---|
| 2026.08.12 | ₩3,005 | ₩3,150 | ₩2,990 | ₩3,125 | +3.99% | 6만 |
|---|
| 2026.08.11 | ₩2,980 | ₩3,080 | ₩2,935 | ₩3,045 | +2.18% | 3.2만 |
|---|
| 2026.08.10 | ₩2,900 | ₩3,035 | ₩2,900 | ₩2,980 | +2.76% | 2.6만 |
|---|
| 2026.08.07 | ₩2,955 | ₩2,955 | ₩2,865 | ₩2,935 | -0.68% | 8.3천 |
|---|
| 2026.08.06 | ₩2,935 | ₩2,955 | ₩2,850 | ₩2,915 | -0.68% | 1.3만 |
|---|
| 2026.08.05 | ₩2,860 | ₩2,950 | ₩2,860 | ₩2,940 | +2.80% | 2.7만 |
|---|
| 2026.08.04 | ₩2,670 | ₩2,850 | ₩2,670 | ₩2,850 | +6.74% | 3.2만 |
|---|
| 2026.08.03 | ₩2,690 | ₩2,830 | ₩2,690 | ₩2,725 | +1.30% | 3.1만 |
|---|
| 2026.07.31 | ₩2,550 | ₩2,800 | ₩2,550 | ₩2,690 | +5.49% | 7.7만 |
|---|
| 2026.07.30 | ₩2,505 | ₩2,695 | ₩2,505 | ₩2,505 | 0.00% | 5.6만 |
|---|
| 2026.07.29 | ₩2,750 | ₩2,830 | ₩2,505 | ₩2,565 | -6.73% | 8만 |
|---|
| 2026.07.28 | ₩2,820 | ₩2,825 | ₩2,705 | ₩2,790 | -1.06% | 4.4만 |
|---|
| 2026.07.27 | ₩2,900 | ₩2,915 | ₩2,825 | ₩2,840 | -2.07% | 3.7만 |
|---|
| 2026.07.24 | ₩2,955 | ₩2,955 | ₩2,850 | ₩2,850 | -3.55% | 5.3만 |
|---|
| 2026.07.23 | ₩2,940 | ₩2,995 | ₩2,925 | ₩2,950 | +0.34% | 4만 |
|---|
| 2026.07.22 | ₩3,000 | ₩3,010 | ₩2,910 | ₩2,925 | -2.50% | 4.7만 |
|---|
| 2026.07.21 | ₩2,945 | ₩2,950 | ₩2,835 | ₩2,885 | -2.04% | 10.5만 |
|---|
| 2026.07.20 | ₩3,010 | ₩3,060 | ₩2,900 | ₩2,945 | -2.16% | 7.5만 |
|---|
| 2026.07.16 | ₩2,985 | ₩3,075 | ₩2,945 | ₩3,010 | +0.84% | 10.8만 |
|---|
| 2026.07.15 | ₩2,990 | ₩3,115 | ₩2,990 | ₩3,050 | +2.01% | 5.9만 |
|---|
| 2026.07.14 | ₩2,985 | ₩3,135 | ₩2,930 | ₩2,975 | -0.34% | 17.9만 |
|---|
| 2026.07.13 | ₩3,250 | ₩3,300 | ₩3,020 | ₩3,020 | -7.08% | 11.8만 |
|---|
| 2026.07.10 | ₩2,950 | ₩3,280 | ₩2,950 | ₩3,240 | +9.83% | 19만 |
|---|
| 2026.07.09 | ₩2,985 | ₩3,060 | ₩2,935 | ₩2,960 | -0.84% | 14.7만 |
|---|
| 2026.07.08 | ₩3,100 | ₩3,155 | ₩2,980 | ₩2,985 | -3.71% | 15.5만 |
|---|
| 2026.07.07 | ₩3,210 | ₩3,440 | ₩3,125 | ₩3,140 | -2.18% | 24만 |
|---|
| 2026.07.06 | ₩3,125 | ₩3,280 | ₩3,080 | ₩3,280 | +4.96% | 19만 |
|---|
| 2026.07.03 | ₩3,260 | ₩3,285 | ₩3,045 | ₩3,150 | -3.37% | 16.1만 |
|---|
| 2026.07.02 | ₩3,430 | ₩3,500 | ₩3,245 | ₩3,255 | -5.10% | 28.3만 |
|---|
| 2026.07.01 | ₩3,360 | ₩3,640 | ₩3,270 | ₩3,460 | +2.98% | 36.6만 |
|---|
| 2026.06.30 | ₩3,615 | ₩3,615 | ₩3,310 | ₩3,345 | -7.47% | 33.3만 |
|---|
| 2026.06.29 | ₩3,500 | ₩3,845 | ₩3,405 | ₩3,615 | +3.29% | 69.3만 |
|---|
| 2026.06.26 | ₩3,465 | ₩3,975 | ₩3,275 | ₩3,350 | -3.32% | 198.8만 |
|---|
| 2026.06.25 | ₩4,860 | ₩5,100 | ₩3,230 | ₩3,230 | -33.54% | 428.2만 |
|---|
| 2026.06.24 | ₩3,565 | ₩4,420 | ₩3,480 | ₩4,420 | +23.98% | 104.6만 |
|---|
| 2026.06.23 | ₩3,895 | ₩4,265 | ₩3,400 | ₩3,400 | -12.71% | 165.9만 |
|---|
| 2026.06.22 | ₩3,300 | ₩4,095 | ₩3,110 | ₩3,710 | +12.42% | 65.1만 |
|---|
| 2026.06.19 | ₩3,415 | ₩3,575 | ₩3,200 | ₩3,300 | -3.37% | 4.2만 |
|---|
| 2026.06.18 | ₩3,575 | ₩3,580 | ₩3,385 | ₩3,415 | -4.48% | 3.7만 |
|---|
| 2026.06.17 | ₩3,500 | ₩3,660 | ₩3,500 | ₩3,575 | +2.14% | 2.1만 |
|---|
| 2026.06.16 | ₩3,420 | ₩3,575 | ₩3,380 | ₩3,500 | +2.34% | 3.2만 |
|---|
| 2026.06.15 | ₩3,460 | ₩3,550 | ₩3,375 | ₩3,415 | -1.30% | 2만 |
|---|
| 2026.06.12 | ₩3,350 | ₩3,490 | ₩3,350 | ₩3,410 | +1.79% | 3만 |
|---|
| 2026.06.11 | ₩3,235 | ₩3,290 | ₩3,110 | ₩3,285 | +1.55% | 2.4만 |
|---|
| 2026.06.10 | ₩3,280 | ₩3,520 | ₩3,215 | ₩3,240 | -1.22% | 5만 |
|---|
| 2026.06.09 | ₩3,175 | ₩3,485 | ₩3,175 | ₩3,320 | +4.57% | 2.7만 |
|---|
| 2026.06.08 | ₩3,165 | ₩3,315 | ₩3,165 | ₩3,230 | +2.05% | 4만 |
|---|
| 2026.06.05 | ₩3,500 | ₩3,500 | ₩3,260 | ₩3,390 | -3.14% | 3.2만 |
|---|
| 2026.06.04 | ₩3,500 | ₩3,585 | ₩3,350 | ₩3,380 | -3.43% | 1.8만 |
|---|
| 2026.06.02 | ₩3,510 | ₩3,565 | ₩3,320 | ₩3,500 | -0.28% | 3.6만 |
|---|
| 2026.06.01 | ₩3,705 | ₩3,710 | ₩3,425 | ₩3,465 | -6.48% | 4.9만 |
|---|
| 2026.05.29 | ₩3,800 | ₩3,885 | ₩3,600 | ₩3,705 | -2.50% | 8.4만 |
|---|
| 2026.05.28 | ₩4,000 | ₩4,070 | ₩3,705 | ₩3,790 | -5.25% | 8.6만 |
|---|
| 2026.05.27 | ₩4,150 | ₩4,195 | ₩3,905 | ₩3,905 | -5.90% | 12.4만 |
|---|
| 2026.05.26 | ₩4,100 | ₩4,210 | ₩4,000 | ₩4,125 | +0.61% | 6.1만 |
|---|
| 2026.05.22 | ₩4,070 | ₩4,140 | ₩4,065 | ₩4,105 | +0.86% | 3만 |
|---|
| 2026.05.21 | ₩3,900 | ₩4,250 | ₩3,900 | ₩4,100 | +5.13% | 3.7만 |
|---|
| 2026.05.20 | ₩3,950 | ₩4,040 | ₩3,830 | ₩3,885 | -1.65% | 5만 |
|---|
| 2026.05.19 | ₩4,075 | ₩4,140 | ₩3,920 | ₩3,950 | -3.07% | 2.6만 |
|---|
| 2026.05.18 | ₩4,170 | ₩4,410 | ₩4,010 | ₩4,105 | -1.56% | 3.8만 |
|---|
| 2026.05.15 | ₩4,210 | ₩4,350 | ₩4,145 | ₩4,175 | -0.83% | 7.8만 |
|---|
| 2026.05.14 | ₩4,275 | ₩4,295 | ₩4,190 | ₩4,210 | -1.52% | 4.7만 |
|---|
| 2026.05.13 | ₩4,295 | ₩4,340 | ₩4,190 | ₩4,285 | -0.23% | 3.2만 |
|---|
| 2026.05.12 | ₩4,240 | ₩4,415 | ₩4,150 | ₩4,295 | +1.30% | 6.2만 |
|---|
| 2026.05.11 | ₩4,540 | ₩4,550 | ₩4,255 | ₩4,260 | -6.17% | 7.9만 |
|---|
| 2026.05.08 | ₩4,545 | ₩4,590 | ₩4,445 | ₩4,540 | -0.11% | 6.8만 |
|---|
| 2026.05.07 | ₩4,430 | ₩4,610 | ₩4,370 | ₩4,545 | +2.60% | 8.3만 |
|---|
| 2026.05.06 | ₩4,520 | ₩4,525 | ₩4,410 | ₩4,430 | -1.99% | 4.9만 |
|---|
| 2026.05.04 | ₩4,545 | ₩4,620 | ₩4,500 | ₩4,520 | -0.55% | 5만 |
|---|
| 2026.04.30 | ₩4,620 | ₩4,685 | ₩4,475 | ₩4,545 | -1.62% | 5.6만 |
|---|
| 2026.04.29 | ₩4,555 | ₩4,615 | ₩4,500 | ₩4,585 | +0.66% | 3.7만 |
|---|
| 2026.04.28 | ₩4,635 | ₩4,655 | ₩4,530 | ₩4,570 | -1.40% | 6.5만 |
|---|
| 2026.04.27 | ₩4,575 | ₩4,615 | ₩4,500 | ₩4,565 | -0.22% | 6.9만 |
|---|
| 2026.04.24 | ₩4,510 | ₩4,515 | ₩4,450 | ₩4,500 | -0.22% | 3만 |
|---|
| 2026.04.23 | ₩4,440 | ₩4,485 | ₩4,390 | ₩4,455 | +0.34% | 3.7만 |
|---|
| 2026.04.22 | ₩4,490 | ₩4,505 | ₩4,425 | ₩4,435 | -1.22% | 1.8만 |
|---|
| 2026.04.21 | ₩4,550 | ₩4,550 | ₩4,455 | ₩4,500 | -1.10% | 3.3만 |
|---|
| 2026.04.20 | ₩4,555 | ₩4,555 | ₩4,475 | ₩4,510 | -0.99% | 3만 |
|---|
| 2026.04.17 | ₩4,590 | ₩4,590 | ₩4,410 | ₩4,555 | -0.76% | 4.1만 |
|---|
| 2026.04.16 | ₩4,600 | ₩4,770 | ₩4,505 | ₩4,545 | -1.20% | 12.7만 |
|---|
| 2026.04.15 | ₩4,425 | ₩4,495 | ₩4,420 | ₩4,480 | +1.24% | 4.9만 |
|---|
| 2026.04.14 | ₩4,405 | ₩4,440 | ₩4,310 | ₩4,425 | +0.45% | 5.2만 |
|---|
| 2026.04.13 | ₩4,370 | ₩4,435 | ₩4,300 | ₩4,335 | -0.80% | 3.3만 |
|---|
| 2026.04.10 | ₩4,485 | ₩4,485 | ₩4,350 | ₩4,445 | -0.89% | 5.7만 |
|---|
| 2026.04.09 | ₩4,450 | ₩4,540 | ₩4,330 | ₩4,370 | -1.80% | 8만 |
|---|
| 2026.04.08 | ₩4,185 | ₩4,590 | ₩4,185 | ₩4,460 | +6.57% | 22.9만 |
|---|
| 2026.04.07 | ₩4,175 | ₩4,245 | ₩4,110 | ₩4,115 | -1.44% | 2.2만 |
|---|
| 2026.04.06 | ₩4,270 | ₩4,270 | ₩4,130 | ₩4,170 | -2.34% | 2만 |
|---|
| 2026.04.03 | ₩4,155 | ₩4,300 | ₩4,155 | ₩4,170 | +0.36% | 2.6만 |
|---|
| 2026.04.02 | ₩4,360 | ₩4,420 | ₩4,125 | ₩4,140 | -5.05% | 3.3만 |
|---|
| 2026.04.01 | ₩4,170 | ₩4,370 | ₩4,170 | ₩4,340 | +4.08% | 3.5만 |
|---|
| 2026.03.31 | ₩4,255 | ₩4,300 | ₩4,070 | ₩4,100 | -3.64% | 3.8만 |
|---|
| 2026.03.30 | ₩4,320 | ₩4,320 | ₩4,150 | ₩4,290 | -0.69% | 1.2만 |
|---|
| 2026.03.27 | ₩4,255 | ₩4,335 | ₩4,185 | ₩4,335 | +1.88% | 4.3만 |
|---|
| 2026.03.26 | ₩4,445 | ₩4,450 | ₩4,255 | ₩4,330 | -2.59% | 3.6만 |
|---|
| 2026.03.25 | ₩4,370 | ₩4,445 | ₩4,330 | ₩4,445 | +1.72% | 3.1만 |
|---|
| 2026.03.24 | ₩4,325 | ₩4,455 | ₩4,255 | ₩4,365 | +0.92% | 1.6만 |
|---|
| 2026.03.23 | ₩4,395 | ₩4,430 | ₩4,250 | ₩4,255 | -3.19% | 3.8만 |
|---|
| 2026.03.20 | ₩4,310 | ₩4,555 | ₩4,285 | ₩4,450 | +3.25% | 5.2만 |
|---|
| 2026.03.19 | ₩4,320 | ₩4,320 | ₩4,250 | ₩4,285 | -0.81% | 3.1만 |
|---|
| 2026.03.18 | ₩4,385 | ₩4,445 | ₩4,335 | ₩4,375 | -0.23% | 3.7만 |
|---|
| 2026.03.17 | ₩4,385 | ₩4,425 | ₩4,340 | ₩4,380 | -0.11% | 2.9만 |
|---|
| 2026.03.16 | ₩4,450 | ₩4,455 | ₩4,325 | ₩4,370 | -1.80% | 1.5만 |
|---|
| 2026.03.13 | ₩4,420 | ₩4,485 | ₩4,235 | ₩4,460 | +0.90% | 4.6만 |
|---|
| 2026.03.12 | ₩4,400 | ₩4,455 | ₩4,345 | ₩4,455 | +1.25% | 3.4만 |
|---|
| 2026.03.11 | ₩4,315 | ₩4,465 | ₩4,310 | ₩4,375 | +1.39% | 4.5만 |
|---|
| 2026.03.10 | ₩4,240 | ₩4,390 | ₩4,230 | ₩4,335 | +2.24% | 3.6만 |
|---|
| 2026.03.09 | ₩4,250 | ₩4,345 | ₩4,055 | ₩4,190 | -1.41% | 9.9만 |
|---|
| 2026.03.06 | ₩4,235 | ₩4,390 | ₩4,200 | ₩4,370 | +3.19% | 8.4만 |
|---|
| 2026.03.05 | ₩4,335 | ₩4,350 | ₩4,117 | ₩4,310 | -0.58% | 6.1만 |
|---|
| 2026.03.04 | ₩4,400 | ₩4,400 | ₩3,810 | ₩3,905 | -11.25% | 20.7만 |
|---|
| 2026.03.03 | ₩4,455 | ₩4,620 | ₩4,410 | ₩4,445 | -0.22% | 8.7만 |
|---|
| 2026.02.27 | ₩4,580 | ₩4,640 | ₩4,495 | ₩4,590 | +0.22% | 11만 |
|---|
| 2026.02.26 | ₩4,915 | ₩4,940 | ₩4,625 | ₩4,625 | -5.90% | 20.4만 |
|---|
| 2026.02.25 | ₩4,885 | ₩4,950 | ₩4,840 | ₩4,880 | -0.10% | 8.9만 |
|---|
| 2026.02.24 | ₩4,880 | ₩4,900 | ₩4,775 | ₩4,865 | -0.31% | 8.3만 |
|---|
| 2026.02.23 | ₩4,880 | ₩4,940 | ₩4,795 | ₩4,880 | 0.00% | 9만 |
|---|
| 2026.02.20 | ₩4,935 | ₩5,000 | ₩4,820 | ₩4,880 | -1.11% | 7.2만 |
|---|
| 2026.02.19 | ₩4,790 | ₩4,970 | ₩4,750 | ₩4,930 | +2.92% | 13.5만 |
|---|
| 2026.02.13 | ₩4,830 | ₩4,865 | ₩4,730 | ₩4,775 | -1.14% | 8만 |
|---|
| 2026.02.12 | ₩4,910 | ₩4,920 | ₩4,825 | ₩4,865 | -0.92% | 6.1만 |
|---|
| 2026.02.11 | ₩4,865 | ₩4,910 | ₩4,785 | ₩4,870 | +0.10% | 9.2만 |
|---|
| 2026.02.10 | ₩4,830 | ₩4,900 | ₩4,777 | ₩4,860 | +0.62% | 8.5만 |
|---|
| 2026.02.09 | ₩4,940 | ₩4,970 | ₩4,740 | ₩4,800 | -2.83% | 16.5만 |
|---|
| 2026.02.06 | ₩4,970 | ₩4,970 | ₩4,665 | ₩4,860 | -2.21% | 15.8만 |
|---|
| 2026.02.05 | ₩5,050 | ₩5,130 | ₩4,935 | ₩4,975 | -1.49% | 17.3만 |
|---|
| 2026.02.04 | ₩5,050 | ₩5,180 | ₩4,985 | ₩5,050 | 0.00% | 17.9만 |
|---|
| 2026.02.03 | ₩4,830 | ₩5,500 | ₩4,830 | ₩5,050 | +4.55% | 75.6만 |
|---|
| 2026.02.02 | ₩4,900 | ₩5,020 | ₩4,800 | ₩4,805 | -1.94% | 18.9만 |
|---|
| 2026.01.30 | ₩5,110 | ₩5,150 | ₩4,900 | ₩4,900 | -4.11% | 22.6만 |
|---|
| 2026.01.29 | ₩5,100 | ₩5,130 | ₩4,885 | ₩5,100 | 0.00% | 22만 |
|---|
| 2026.01.28 | ₩4,920 | ₩5,090 | ₩4,860 | ₩5,040 | +2.44% | 29.2만 |
|---|
| 2026.01.27 | ₩5,090 | ₩5,140 | ₩4,860 | ₩4,920 | -3.34% | 34.1만 |
|---|
| 2026.01.26 | ₩5,190 | ₩5,250 | ₩5,020 | ₩5,090 | -1.93% | 34만 |
|---|
| 2026.01.23 | ₩5,220 | ₩5,250 | ₩5,030 | ₩5,190 | -0.57% | 30.9만 |
|---|
| 2026.01.22 | ₩5,630 | ₩5,630 | ₩5,170 | ₩5,190 | -7.82% | 71.1만 |
|---|
| 2026.01.21 | ₩5,290 | ₩5,710 | ₩5,230 | ₩5,520 | +4.35% | 79.2만 |
|---|
| 2026.01.20 | ₩5,810 | ₩5,920 | ₩5,430 | ₩5,450 | -6.20% | 95.8만 |
|---|
| 2026.01.19 | ₩5,160 | ₩6,180 | ₩5,050 | ₩5,670 | +9.88% | 517.8만 |
|---|
| 2026.01.16 | ₩5,220 | ₩5,220 | ₩5,070 | ₩5,140 | -1.53% | 48.4만 |
|---|
| 2026.01.15 | ₩5,020 | ₩5,230 | ₩4,900 | ₩5,220 | +3.98% | 52.1만 |
|---|
| 2026.01.14 | ₩5,330 | ₩5,330 | ₩4,900 | ₩4,960 | -6.94% | 51.5만 |
|---|
| 2026.01.13 | ₩5,070 | ₩5,300 | ₩4,995 | ₩5,200 | +2.56% | 58.2만 |
|---|
| 2026.01.12 | ₩5,200 | ₩5,370 | ₩4,920 | ₩5,070 | -2.50% | 87.5만 |
|---|
| 2026.01.09 | ₩4,870 | ₩5,550 | ₩4,770 | ₩5,220 | +7.19% | 252.6만 |
|---|
| 2026.01.08 | ₩5,070 | ₩5,950 | ₩4,850 | ₩4,880 | -3.75% | 581.1만 |
|---|
| 2026.01.07 | ₩4,730 | ₩4,785 | ₩4,585 | ₩4,630 | -2.11% | 36.9만 |
|---|
| 2026.01.06 | ₩4,630 | ₩5,080 | ₩4,605 | ₩4,750 | +2.59% | 128.1만 |
|---|
| 2026.01.05 | ₩4,690 | ₩4,700 | ₩4,540 | ₩4,630 | -1.28% | 31.2만 |
|---|
| 2026.01.02 | ₩4,550 | ₩4,760 | ₩4,505 | ₩4,650 | +2.20% | 40.5만 |
|---|
| 2025.12.30 | ₩4,695 | ₩4,695 | ₩4,445 | ₩4,490 | -4.37% | 28.4만 |
|---|
| 2025.12.29 | ₩4,660 | ₩4,740 | ₩4,575 | ₩4,655 | -0.11% | 49.3만 |
|---|
| 2025.12.26 | ₩4,540 | ₩4,710 | ₩4,450 | ₩4,580 | +0.88% | 69.3만 |
|---|
| 2025.12.24 | ₩4,550 | ₩4,655 | ₩4,485 | ₩4,540 | -0.22% | 50.1만 |
|---|
| 2025.12.23 | ₩4,430 | ₩4,765 | ₩4,415 | ₩4,500 | +1.58% | 89.9만 |
|---|
| 2025.12.22 | ₩4,365 | ₩4,520 | ₩4,325 | ₩4,400 | +0.80% | 43만 |
|---|
| 2025.12.19 | ₩4,430 | ₩4,440 | ₩4,270 | ₩4,400 | -0.68% | 34.4만 |
|---|
| 2025.12.18 | ₩4,600 | ₩4,620 | ₩4,270 | ₩4,420 | -3.91% | 47만 |
|---|
| 2025.12.17 | ₩4,635 | ₩4,850 | ₩4,545 | ₩4,675 | +0.86% | 116.5만 |
|---|
| 2025.12.16 | ₩4,720 | ₩4,720 | ₩4,540 | ₩4,585 | -2.86% | 34.8만 |
|---|
| 2025.12.15 | ₩4,670 | ₩4,730 | ₩4,640 | ₩4,725 | +1.18% | 28.3만 |
|---|
| 2025.12.12 | ₩4,945 | ₩4,945 | ₩4,655 | ₩4,735 | -4.25% | 56.9만 |
|---|
| 2025.12.11 | ₩5,100 | ₩5,220 | ₩4,910 | ₩5,030 | -1.37% | 132.1만 |
|---|
| 2025.12.10 | ₩4,955 | ₩5,790 | ₩4,765 | ₩5,020 | +1.31% | 1022.2만 |
|---|
| 2025.12.09 | ₩4,095 | ₩4,955 | ₩4,020 | ₩4,955 | +21.00% | 961.7만 |
|---|
| 2025.12.08 | ₩3,755 | ₩4,095 | ₩3,735 | ₩3,815 | +1.60% | 71.4만 |
|---|
| 2025.12.05 | ₩3,745 | ₩3,870 | ₩3,705 | ₩3,745 | 0.00% | 5.3만 |
|---|
| 2025.12.04 | ₩3,660 | ₩3,860 | ₩3,650 | ₩3,745 | +2.32% | 14.3만 |
|---|
| 2025.12.03 | ₩3,670 | ₩3,700 | ₩3,635 | ₩3,670 | 0.00% | 3.5만 |
|---|
| 2025.12.02 | ₩3,625 | ₩3,740 | ₩3,625 | ₩3,680 | +1.52% | 4.2만 |
|---|
| 2025.12.01 | ₩3,660 | ₩3,750 | ₩3,615 | ₩3,660 | 0.00% | 8.6만 |
|---|
| 2025.11.28 | ₩3,540 | ₩3,680 | ₩3,525 | ₩3,650 | +3.11% | 8.5만 |
|---|
| 2025.11.27 | ₩3,565 | ₩3,625 | ₩3,510 | ₩3,540 | -0.70% | 2.9만 |
|---|
| 2025.11.26 | ₩3,600 | ₩3,605 | ₩3,505 | ₩3,565 | -0.97% | 5.5만 |
|---|
| 2025.11.25 | ₩3,670 | ₩3,670 | ₩3,400 | ₩3,545 | -3.41% | 12.6만 |
|---|
| 2025.11.24 | ₩3,500 | ₩3,810 | ₩3,430 | ₩3,680 | +5.14% | 40.1만 |
|---|
| 2025.11.21 | ₩3,540 | ₩3,540 | ₩3,420 | ₩3,445 | -2.68% | 2.4만 |
|---|
| 2025.11.20 | ₩3,370 | ₩3,680 | ₩3,370 | ₩3,480 | +3.26% | 6.1만 |
|---|
| 2025.11.19 | ₩3,355 | ₩3,430 | ₩3,315 | ₩3,355 | 0.00% | 4.3만 |
|---|
| 2025.11.18 | ₩3,425 | ₩3,445 | ₩3,315 | ₩3,375 | -1.46% | 8만 |
|---|
| 2025.11.17 | ₩3,570 | ₩3,570 | ₩3,410 | ₩3,425 | -4.06% | 7.3만 |
|---|
| 2025.11.14 | ₩3,475 | ₩3,535 | ₩3,470 | ₩3,475 | 0.00% | 4.4만 |
|---|
| 2025.11.13 | ₩3,525 | ₩3,580 | ₩3,525 | ₩3,535 | +0.28% | 2.8만 |
|---|
| 2025.11.12 | ₩3,495 | ₩3,640 | ₩3,470 | ₩3,560 | +1.86% | 7.7만 |
|---|
| 2025.11.11 | ₩3,545 | ₩3,615 | ₩3,455 | ₩3,505 | -1.13% | 4.4만 |
|---|
| 2025.11.10 | ₩3,480 | ₩3,575 | ₩3,470 | ₩3,515 | +1.01% | 2.5만 |
|---|
| 2025.11.07 | ₩3,515 | ₩3,540 | ₩3,470 | ₩3,470 | -1.28% | 9.8만 |
|---|
| 2025.11.06 | ₩3,590 | ₩3,645 | ₩3,500 | ₩3,560 | -0.84% | 5.8만 |
|---|
| 2025.11.05 | ₩3,610 | ₩3,610 | ₩3,490 | ₩3,590 | -0.55% | 11.2만 |
|---|
| 2025.11.04 | ₩3,735 | ₩3,735 | ₩3,630 | ₩3,640 | -2.54% | 6.7만 |
|---|
| 2025.11.03 | ₩3,720 | ₩3,805 | ₩3,680 | ₩3,680 | -1.08% | 9.7만 |
|---|
| 2025.10.31 | ₩3,745 | ₩3,765 | ₩3,710 | ₩3,720 | -0.67% | 6만 |
|---|
| 2025.10.30 | ₩3,860 | ₩3,885 | ₩3,735 | ₩3,745 | -2.98% | 8.3만 |
|---|
| 2025.10.29 | ₩3,990 | ₩3,990 | ₩3,810 | ₩3,855 | -3.38% | 8.7만 |
|---|
| 2025.10.28 | ₩4,000 | ₩4,000 | ₩3,920 | ₩3,925 | -1.88% | 6만 |
|---|
| 2025.10.27 | ₩4,010 | ₩4,085 | ₩3,920 | ₩3,970 | -1.00% | 8.6만 |
|---|
| 2025.10.24 | ₩3,940 | ₩3,980 | ₩3,895 | ₩3,910 | -0.76% | 6.3만 |
|---|
| 2025.10.23 | ₩3,955 | ₩4,010 | ₩3,920 | ₩3,935 | -0.51% | 7.6만 |
|---|
| 2025.10.22 | ₩4,000 | ₩4,030 | ₩3,905 | ₩3,965 | -0.88% | 12.1만 |
|---|
| 2025.10.21 | ₩3,980 | ₩4,050 | ₩3,900 | ₩4,025 | +1.13% | 17.2만 |
|---|
| 2025.10.20 | ₩3,930 | ₩4,025 | ₩3,900 | ₩3,980 | +1.27% | 9만 |
|---|
| 2025.10.17 | ₩4,070 | ₩4,080 | ₩3,920 | ₩3,945 | -3.07% | 18.8만 |
|---|
| 2025.10.16 | ₩4,165 | ₩4,165 | ₩4,000 | ₩4,010 | -3.72% | 21.8만 |
|---|
| 2025.10.15 | ₩3,990 | ₩4,170 | ₩3,950 | ₩4,105 | +2.88% | 42.5만 |
|---|
| 2025.10.14 | ₩3,940 | ₩4,030 | ₩3,845 | ₩3,950 | +0.25% | 23.4만 |
|---|
| 2025.10.13 | ₩3,750 | ₩4,020 | ₩3,730 | ₩3,940 | +5.07% | 32.4만 |
|---|
| 2025.10.10 | ₩3,840 | ₩3,845 | ₩3,765 | ₩3,845 | +0.13% | 9.3만 |
|---|