시장 데이터를 불러오는 중
전체 종목
세운메디칼 과거 주가
100700.KQ · KOSDAQ
주요 제품·사업: 의료용구(체액배출기,도뇨관) 제조,도매,수출입
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
100700.KQ · KOSDAQ
주요 제품·사업: 의료용구(체액배출기,도뇨관) 제조,도매,수출입
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,340 | ₩2,370 | ₩2,315 | ₩2,325 | -0.64% | 3.3만 |
| 2026.10.07 | ₩2,320 | ₩2,395 | ₩2,315 | ₩2,345 | +1.08% | 7.7만 |
| 2026.10.06 | ₩2,315 | ₩2,330 | ₩2,285 | ₩2,330 | +0.65% | 4.4만 |
| 2026.10.02 | ₩2,300 | ₩2,315 | ₩2,285 | ₩2,300 | 0.00% | 5.5만 |
| 2026.10.01 | ₩2,315 | ₩2,315 | ₩2,290 | ₩2,305 | -0.43% | 1.8만 |
| 2026.09.30 | ₩2,305 | ₩2,315 | ₩2,290 | ₩2,310 | +0.22% | 2.7만 |
| 2026.09.29 | ₩2,330 | ₩2,330 | ₩2,285 | ₩2,295 | -1.50% | 4.7만 |
| 2026.09.28 | ₩2,290 | ₩2,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,270 |
| ₩2,320 |
| +1.31% |
| 8.7만 |
| 2026.09.23 | ₩2,315 | ₩2,315 | ₩2,280 | ₩2,290 | -1.08% | 9만 |
|---|
| 2026.09.22 | ₩2,345 | ₩2,345 | ₩2,270 | ₩2,305 | -1.71% | 19.5만 |
|---|
| 2026.09.21 | ₩2,430 | ₩2,430 | ₩2,310 | ₩2,310 | -4.94% | 16.5만 |
|---|
| 2026.09.18 | ₩2,430 | ₩2,440 | ₩2,415 | ₩2,425 | -0.21% | 2.1만 |
|---|
| 2026.09.17 | ₩2,410 | ₩2,440 | ₩2,390 | ₩2,440 | +1.24% | 2.6만 |
|---|
| 2026.09.16 | ₩2,425 | ₩2,425 | ₩2,390 | ₩2,410 | -0.62% | 4만 |
|---|
| 2026.09.15 | ₩2,430 | ₩2,445 | ₩2,405 | ₩2,435 | +0.21% | 2.8만 |
|---|
| 2026.09.14 | ₩2,410 | ₩2,500 | ₩2,380 | ₩2,425 | +0.62% | 18.9만 |
|---|
| 2026.09.11 | ₩2,415 | ₩2,425 | ₩2,400 | ₩2,415 | 0.00% | 3.5만 |
|---|
| 2026.09.10 | ₩2,420 | ₩2,425 | ₩2,380 | ₩2,415 | -0.21% | 3.9만 |
|---|
| 2026.09.09 | ₩2,475 | ₩2,475 | ₩2,400 | ₩2,400 | -3.03% | 9.7만 |
|---|
| 2026.09.08 | ₩2,445 | ₩2,485 | ₩2,435 | ₩2,450 | +0.20% | 6.2만 |
|---|
| 2026.09.07 | ₩2,495 | ₩2,495 | ₩2,435 | ₩2,445 | -2.00% | 6.9만 |
|---|
| 2026.09.04 | ₩2,455 | ₩2,480 | ₩2,435 | ₩2,470 | +0.61% | 6.6만 |
|---|
| 2026.09.03 | ₩2,450 | ₩2,465 | ₩2,415 | ₩2,430 | -0.82% | 14.6만 |
|---|
| 2026.09.02 | ₩2,420 | ₩2,505 | ₩2,400 | ₩2,460 | +1.65% | 24.3만 |
|---|
| 2026.09.01 | ₩2,415 | ₩2,630 | ₩2,390 | ₩2,430 | +0.62% | 110.5만 |
|---|
| 2026.08.31 | ₩2,445 | ₩2,445 | ₩2,380 | ₩2,420 | -1.02% | 5.8만 |
|---|
| 2026.08.28 | ₩2,365 | ₩2,415 | ₩2,360 | ₩2,410 | +1.90% | 5.8만 |
|---|
| 2026.08.27 | ₩2,395 | ₩2,425 | ₩2,360 | ₩2,365 | -1.25% | 13만 |
|---|
| 2026.08.26 | ₩2,380 | ₩2,420 | ₩2,375 | ₩2,405 | +1.05% | 9.8만 |
|---|
| 2026.08.25 | ₩2,340 | ₩2,420 | ₩2,310 | ₩2,400 | +2.56% | 24.8만 |
|---|
| 2026.08.24 | ₩2,370 | ₩2,615 | ₩2,305 | ₩2,335 | -1.48% | 373.6만 |
|---|
| 2026.08.21 | ₩2,385 | ₩2,400 | ₩2,310 | ₩2,325 | -2.52% | 8.8만 |
|---|
| 2026.08.20 | ₩2,385 | ₩2,440 | ₩2,365 | ₩2,385 | 0.00% | 14.6만 |
|---|
| 2026.08.19 | ₩2,370 | ₩2,640 | ₩2,325 | ₩2,405 | +1.48% | 190.8만 |
|---|
| 2026.08.18 | ₩2,390 | ₩2,450 | ₩2,360 | ₩2,360 | -1.26% | 17만 |
|---|
| 2026.08.14 | ₩2,315 | ₩2,385 | ₩2,300 | ₩2,375 | +2.59% | 12.6만 |
|---|
| 2026.08.13 | ₩2,340 | ₩2,350 | ₩2,290 | ₩2,300 | -1.71% | 5.5만 |
|---|
| 2026.08.12 | ₩2,385 | ₩2,385 | ₩2,330 | ₩2,335 | -2.10% | 2.2만 |
|---|
| 2026.08.11 | ₩2,380 | ₩2,385 | ₩2,350 | ₩2,380 | 0.00% | 3.4만 |
|---|
| 2026.08.10 | ₩2,350 | ₩2,390 | ₩2,335 | ₩2,380 | +1.28% | 5.5만 |
|---|
| 2026.08.07 | ₩2,315 | ₩2,355 | ₩2,295 | ₩2,350 | +1.51% | 3.2만 |
|---|
| 2026.08.06 | ₩2,340 | ₩2,350 | ₩2,305 | ₩2,320 | -0.85% | 2.1만 |
|---|
| 2026.08.05 | ₩2,315 | ₩2,345 | ₩2,310 | ₩2,340 | +1.08% | 3.6만 |
|---|
| 2026.08.04 | ₩2,280 | ₩2,340 | ₩2,280 | ₩2,340 | +2.63% | 3.3만 |
|---|
| 2026.08.03 | ₩2,285 | ₩2,335 | ₩2,265 | ₩2,295 | +0.44% | 2.4만 |
|---|
| 2026.07.31 | ₩2,255 | ₩2,320 | ₩2,240 | ₩2,320 | +2.88% | 3.6만 |
|---|
| 2026.07.30 | ₩2,230 | ₩2,285 | ₩2,205 | ₩2,230 | 0.00% | 3.8만 |
|---|
| 2026.07.29 | ₩2,295 | ₩2,335 | ₩2,205 | ₩2,220 | -3.27% | 11.3만 |
|---|
| 2026.07.28 | ₩2,345 | ₩2,350 | ₩2,280 | ₩2,285 | -2.56% | 5.9만 |
|---|
| 2026.07.27 | ₩2,310 | ₩2,380 | ₩2,310 | ₩2,360 | +2.16% | 5.1만 |
|---|
| 2026.07.24 | ₩2,290 | ₩2,345 | ₩2,290 | ₩2,320 | +1.31% | 6.8만 |
|---|
| 2026.07.23 | ₩2,235 | ₩2,320 | ₩2,235 | ₩2,300 | +2.91% | 3.8만 |
|---|
| 2026.07.22 | ₩2,310 | ₩2,335 | ₩2,235 | ₩2,245 | -2.81% | 4.8만 |
|---|
| 2026.07.21 | ₩2,230 | ₩2,310 | ₩2,195 | ₩2,310 | +3.59% | 7.8만 |
|---|
| 2026.07.20 | ₩2,285 | ₩2,285 | ₩2,220 | ₩2,225 | -2.63% | 8.7만 |
|---|
| 2026.07.16 | ₩2,340 | ₩2,350 | ₩2,275 | ₩2,285 | -2.35% | 7.1만 |
|---|
| 2026.07.15 | ₩2,250 | ₩2,350 | ₩2,250 | ₩2,340 | +4.00% | 6만 |
|---|
| 2026.07.14 | ₩2,385 | ₩2,395 | ₩2,225 | ₩2,245 | -5.87% | 25.5만 |
|---|
| 2026.07.13 | ₩2,400 | ₩2,425 | ₩2,360 | ₩2,400 | 0.00% | 11.7만 |
|---|
| 2026.07.10 | ₩2,315 | ₩2,410 | ₩2,310 | ₩2,400 | +3.67% | 12.1만 |
|---|
| 2026.07.09 | ₩2,320 | ₩2,360 | ₩2,280 | ₩2,335 | +0.65% | 15만 |
|---|
| 2026.07.08 | ₩2,285 | ₩2,355 | ₩2,235 | ₩2,340 | +2.41% | 18.9만 |
|---|
| 2026.07.07 | ₩2,220 | ₩2,285 | ₩2,210 | ₩2,285 | +2.93% | 9.5만 |
|---|
| 2026.07.06 | ₩2,260 | ₩2,280 | ₩2,210 | ₩2,235 | -1.11% | 8.4만 |
|---|
| 2026.07.03 | ₩2,185 | ₩2,255 | ₩2,180 | ₩2,255 | +3.20% | 7.1만 |
|---|
| 2026.07.02 | ₩2,250 | ₩2,265 | ₩2,175 | ₩2,185 | -2.89% | 6.3만 |
|---|
| 2026.07.01 | ₩2,235 | ₩2,270 | ₩2,175 | ₩2,250 | +0.67% | 5.2만 |
|---|
| 2026.06.30 | ₩2,175 | ₩2,245 | ₩2,155 | ₩2,235 | +2.76% | 10.9만 |
|---|
| 2026.06.29 | ₩2,075 | ₩2,200 | ₩2,075 | ₩2,190 | +5.54% | 8.4만 |
|---|
| 2026.06.26 | ₩2,110 | ₩2,130 | ₩2,050 | ₩2,075 | -1.66% | 19.4만 |
|---|
| 2026.06.25 | ₩2,145 | ₩2,175 | ₩2,115 | ₩2,135 | -0.47% | 7.6만 |
|---|
| 2026.06.24 | ₩2,100 | ₩2,170 | ₩2,095 | ₩2,160 | +2.86% | 11.2만 |
|---|
| 2026.06.23 | ₩2,185 | ₩2,210 | ₩2,120 | ₩2,120 | -2.97% | 11.2만 |
|---|
| 2026.06.22 | ₩2,240 | ₩2,265 | ₩2,155 | ₩2,225 | -0.67% | 9.2만 |
|---|
| 2026.06.19 | ₩2,285 | ₩2,285 | ₩2,170 | ₩2,240 | -1.97% | 18.5만 |
|---|
| 2026.06.18 | ₩2,310 | ₩2,310 | ₩2,235 | ₩2,300 | -0.43% | 7.1만 |
|---|
| 2026.06.17 | ₩2,310 | ₩2,335 | ₩2,260 | ₩2,310 | 0.00% | 8.7만 |
|---|
| 2026.06.16 | ₩2,235 | ₩2,300 | ₩2,230 | ₩2,290 | +2.46% | 7.9만 |
|---|
| 2026.06.15 | ₩2,220 | ₩2,270 | ₩2,220 | ₩2,255 | +1.58% | 7.5만 |
|---|
| 2026.06.12 | ₩2,180 | ₩2,240 | ₩2,180 | ₩2,220 | +1.83% | 5.2만 |
|---|
| 2026.06.11 | ₩2,155 | ₩2,180 | ₩2,110 | ₩2,175 | +0.93% | 4.5만 |
|---|
| 2026.06.10 | ₩2,140 | ₩2,170 | ₩2,115 | ₩2,170 | +1.40% | 23 |
|---|
| 2026.06.09 | ₩2,085 | ₩2,185 | ₩2,085 | ₩2,155 | +3.36% | 18.6만 |
|---|
| 2026.06.08 | ₩2,175 | ₩2,175 | ₩2,070 | ₩2,085 | -4.14% | 21.7만 |
|---|
| 2026.06.05 | ₩2,200 | ₩2,225 | ₩2,160 | ₩2,205 | +0.23% | 16.1만 |
|---|
| 2026.06.04 | ₩2,205 | ₩2,270 | ₩2,200 | ₩2,210 | +0.23% | 9.8만 |
|---|
| 2026.06.02 | ₩2,230 | ₩2,250 | ₩2,195 | ₩2,230 | 0.00% | 15.6만 |
|---|
| 2026.06.01 | ₩2,305 | ₩2,305 | ₩2,220 | ₩2,250 | -2.39% | 26.5만 |
|---|
| 2026.05.29 | ₩2,350 | ₩2,375 | ₩2,280 | ₩2,305 | -1.91% | 19.7만 |
|---|
| 2026.05.28 | ₩2,380 | ₩2,385 | ₩2,320 | ₩2,360 | -0.84% | 12.1만 |
|---|
| 2026.05.27 | ₩2,440 | ₩2,445 | ₩2,365 | ₩2,370 | -2.87% | 20.3만 |
|---|
| 2026.05.26 | ₩2,530 | ₩2,530 | ₩2,430 | ₩2,440 | -3.56% | 15.1만 |
|---|
| 2026.05.22 | ₩2,435 | ₩2,525 | ₩2,435 | ₩2,510 | +3.08% | 8.9만 |
|---|
| 2026.05.21 | ₩2,480 | ₩2,520 | ₩2,435 | ₩2,435 | -1.81% | 17만 |
|---|
| 2026.05.20 | ₩2,505 | ₩2,540 | ₩2,440 | ₩2,480 | -1.00% | 13.4만 |
|---|
| 2026.05.19 | ₩2,510 | ₩2,560 | ₩2,480 | ₩2,525 | +0.60% | 10.9만 |
|---|
| 2026.05.18 | ₩2,530 | ₩2,570 | ₩2,490 | ₩2,520 | -0.40% | 10.4만 |
|---|
| 2026.05.15 | ₩2,575 | ₩2,625 | ₩2,515 | ₩2,555 | -0.78% | 18.9만 |
|---|
| 2026.05.14 | ₩2,540 | ₩2,570 | ₩2,520 | ₩2,565 | +0.98% | 12.5만 |
|---|
| 2026.05.13 | ₩2,530 | ₩2,610 | ₩2,510 | ₩2,520 | -0.40% | 17.6만 |
|---|
| 2026.05.12 | ₩2,585 | ₩2,600 | ₩2,510 | ₩2,525 | -2.32% | 28.3만 |
|---|
| 2026.05.11 | ₩2,675 | ₩2,680 | ₩2,580 | ₩2,585 | -3.36% | 20.4만 |
|---|
| 2026.05.08 | ₩2,660 | ₩2,685 | ₩2,620 | ₩2,675 | +0.56% | 21.6만 |
|---|
| 2026.05.07 | ₩2,690 | ₩2,715 | ₩2,650 | ₩2,660 | -1.12% | 39.2만 |
|---|
| 2026.05.06 | ₩2,870 | ₩2,870 | ₩2,695 | ₩2,710 | -5.57% | 37.8만 |
|---|
| 2026.05.04 | ₩2,840 | ₩2,880 | ₩2,700 | ₩2,835 | -0.18% | 41.3만 |
|---|
| 2026.04.30 | ₩2,870 | ₩2,905 | ₩2,840 | ₩2,840 | -1.05% | 24.1만 |
|---|
| 2026.04.29 | ₩2,920 | ₩2,925 | ₩2,865 | ₩2,870 | -1.71% | 20만 |
|---|
| 2026.04.28 | ₩2,920 | ₩2,930 | ₩2,880 | ₩2,900 | -0.68% | 24.9만 |
|---|
| 2026.04.27 | ₩2,935 | ₩2,945 | ₩2,890 | ₩2,910 | -0.85% | 38.9만 |
|---|
| 2026.04.24 | ₩2,860 | ₩2,930 | ₩2,860 | ₩2,880 | +0.70% | 29.7만 |
|---|
| 2026.04.23 | ₩2,905 | ₩2,930 | ₩2,840 | ₩2,870 | -1.20% | 48.6만 |
|---|
| 2026.04.22 | ₩2,870 | ₩2,920 | ₩2,840 | ₩2,875 | +0.17% | 38.1만 |
|---|
| 2026.04.21 | ₩2,975 | ₩2,975 | ₩2,880 | ₩2,895 | -2.69% | 67.9만 |
|---|
| 2026.04.20 | ₩3,025 | ₩3,105 | ₩2,940 | ₩2,980 | -1.49% | 101.1만 |
|---|
| 2026.04.17 | ₩2,965 | ₩3,080 | ₩2,935 | ₩2,945 | -0.67% | 171만 |
|---|
| 2026.04.16 | ₩2,940 | ₩3,030 | ₩2,890 | ₩2,900 | -1.36% | 90.2만 |
|---|
| 2026.04.15 | ₩2,995 | ₩2,995 | ₩2,880 | ₩2,935 | -2.00% | 87.2만 |
|---|
| 2026.04.14 | ₩3,035 | ₩3,165 | ₩2,920 | ₩2,990 | -1.48% | 281.5만 |
|---|
| 2026.04.13 | ₩2,930 | ₩3,130 | ₩2,870 | ₩3,035 | +3.58% | 563.1만 |
|---|
| 2026.04.10 | ₩2,815 | ₩2,865 | ₩2,785 | ₩2,820 | +0.18% | 82.4만 |
|---|
| 2026.04.09 | ₩2,875 | ₩3,120 | ₩2,750 | ₩2,810 | -2.26% | 702.7만 |
|---|
| 2026.04.08 | ₩2,700 | ₩2,895 | ₩2,700 | ₩2,775 | +2.78% | 255.7만 |
|---|
| 2026.04.07 | ₩2,855 | ₩3,330 | ₩2,855 | ₩2,970 | +4.03% | 1491.7만 |
|---|
| 2026.04.06 | ₩2,870 | ₩3,430 | ₩2,750 | ₩2,880 | +0.35% | 2673.5만 |
|---|
| 2026.04.03 | ₩2,715 | ₩2,835 | ₩2,640 | ₩2,750 | +1.29% | 178.7만 |
|---|
| 2026.04.02 | ₩2,680 | ₩2,875 | ₩2,565 | ₩2,705 | +0.93% | 265.5만 |
|---|
| 2026.04.01 | ₩2,580 | ₩2,665 | ₩2,550 | ₩2,620 | +1.55% | 79.8만 |
|---|
| 2026.03.31 | ₩2,575 | ₩3,040 | ₩2,525 | ₩2,525 | -1.94% | 1187만 |
|---|
| 2026.03.30 | ₩2,575 | ₩2,620 | ₩2,530 | ₩2,590 | +0.58% | 22.7만 |
|---|
| 2026.03.27 | ₩2,510 | ₩2,705 | ₩2,490 | ₩2,575 | +2.59% | 69.7만 |
|---|
| 2026.03.26 | ₩2,515 | ₩2,625 | ₩2,510 | ₩2,510 | -0.20% | 23만 |
|---|
| 2026.03.25 | ₩2,485 | ₩2,530 | ₩2,475 | ₩2,515 | +1.21% | 6.8만 |
|---|
| 2026.03.24 | ₩2,465 | ₩2,485 | ₩2,440 | ₩2,485 | +0.81% | 10.1만 |
|---|
| 2026.03.23 | ₩2,510 | ₩2,510 | ₩2,435 | ₩2,450 | -2.39% | 6.1만 |
|---|
| 2026.03.20 | ₩2,440 | ₩2,535 | ₩2,435 | ₩2,520 | +3.28% | 9만 |
|---|
| 2026.03.19 | ₩2,470 | ₩2,470 | ₩2,430 | ₩2,440 | -1.21% | 5.6만 |
|---|
| 2026.03.18 | ₩2,485 | ₩2,485 | ₩2,460 | ₩2,470 | -0.60% | 4.9만 |
|---|
| 2026.03.17 | ₩2,480 | ₩2,485 | ₩2,450 | ₩2,480 | 0.00% | 4.3만 |
|---|
| 2026.03.16 | ₩2,490 | ₩2,490 | ₩2,450 | ₩2,460 | -1.20% | 3.4만 |
|---|
| 2026.03.13 | ₩2,475 | ₩2,510 | ₩2,445 | ₩2,490 | +0.61% | 4.1만 |
|---|
| 2026.03.12 | ₩2,445 | ₩2,480 | ₩2,440 | ₩2,475 | +1.23% | 5.4만 |
|---|
| 2026.03.11 | ₩2,425 | ₩2,485 | ₩2,420 | ₩2,435 | +0.41% | 9만 |
|---|
| 2026.03.10 | ₩2,435 | ₩2,450 | ₩2,410 | ₩2,425 | -0.41% | 6.8만 |
|---|
| 2026.03.09 | ₩2,450 | ₩2,460 | ₩2,380 | ₩2,430 | -0.82% | 8.6만 |
|---|
| 2026.03.06 | ₩2,425 | ₩2,490 | ₩2,425 | ₩2,460 | +1.44% | 8.9만 |
|---|
| 2026.03.05 | ₩2,395 | ₩2,505 | ₩2,390 | ₩2,475 | +3.34% | 13.2만 |
|---|
| 2026.03.04 | ₩2,490 | ₩2,510 | ₩2,360 | ₩2,380 | -4.42% | 29.7만 |
|---|
| 2026.03.03 | ₩2,550 | ₩2,570 | ₩2,515 | ₩2,540 | -0.39% | 16.4만 |
|---|
| 2026.02.27 | ₩2,600 | ₩2,610 | ₩2,500 | ₩2,585 | -0.58% | 13.9만 |
|---|
| 2026.02.26 | ₩2,620 | ₩2,750 | ₩2,530 | ₩2,595 | -0.95% | 24.8만 |
|---|
| 2026.02.25 | ₩2,650 | ₩2,665 | ₩2,610 | ₩2,620 | -1.13% | 13.6만 |
|---|
| 2026.02.24 | ₩2,680 | ₩2,680 | ₩2,630 | ₩2,650 | -1.12% | 10.4만 |
|---|
| 2026.02.23 | ₩2,635 | ₩2,760 | ₩2,610 | ₩2,665 | +1.14% | 57만 |
|---|
| 2026.02.20 | ₩2,615 | ₩2,650 | ₩2,595 | ₩2,630 | +0.57% | 17.8만 |
|---|
| 2026.02.19 | ₩2,575 | ₩2,630 | ₩2,570 | ₩2,610 | +1.36% | 24.9만 |
|---|
| 2026.02.13 | ₩2,595 | ₩2,610 | ₩2,570 | ₩2,585 | -0.39% | 17.1만 |
|---|
| 2026.02.12 | ₩2,575 | ₩2,615 | ₩2,570 | ₩2,605 | +1.17% | 14.6만 |
|---|
| 2026.02.11 | ₩2,610 | ₩2,640 | ₩2,560 | ₩2,565 | -1.72% | 28만 |
|---|
| 2026.02.10 | ₩2,605 | ₩2,700 | ₩2,580 | ₩2,585 | -0.77% | 54.5만 |
|---|
| 2026.02.09 | ₩2,590 | ₩2,645 | ₩2,525 | ₩2,605 | +0.58% | 86.5만 |
|---|
| 2026.02.06 | ₩2,340 | ₩2,980 | ₩2,320 | ₩2,575 | +10.04% | 910.6만 |
|---|
| 2026.02.05 | ₩2,350 | ₩2,375 | ₩2,345 | ₩2,350 | 0.00% | 4.3만 |
|---|
| 2026.02.04 | ₩2,340 | ₩2,365 | ₩2,330 | ₩2,360 | +0.85% | 5.4만 |
|---|
| 2026.02.03 | ₩2,340 | ₩2,360 | ₩2,335 | ₩2,345 | +0.21% | 4.7만 |
|---|
| 2026.02.02 | ₩2,375 | ₩2,375 | ₩2,335 | ₩2,335 | -1.68% | 5.2만 |
|---|
| 2026.01.30 | ₩2,370 | ₩2,390 | ₩2,360 | ₩2,375 | +0.21% | 4.1만 |
|---|
| 2026.01.29 | ₩2,380 | ₩2,400 | ₩2,355 | ₩2,385 | +0.21% | 5.6만 |
|---|
| 2026.01.28 | ₩2,390 | ₩2,400 | ₩2,375 | ₩2,380 | -0.42% | 4.4만 |
|---|
| 2026.01.27 | ₩2,400 | ₩2,405 | ₩2,370 | ₩2,390 | -0.42% | 7.4만 |
|---|
| 2026.01.26 | ₩2,360 | ₩2,405 | ₩2,355 | ₩2,395 | +1.48% | 12만 |
|---|
| 2026.01.23 | ₩2,330 | ₩2,360 | ₩2,330 | ₩2,350 | +0.86% | 8.2만 |
|---|
| 2026.01.22 | ₩2,320 | ₩2,340 | ₩2,300 | ₩2,330 | +0.43% | 4.6만 |
|---|
| 2026.01.21 | ₩2,345 | ₩2,345 | ₩2,300 | ₩2,315 | -1.28% | 3만 |
|---|
| 2026.01.20 | ₩2,300 | ₩2,340 | ₩2,300 | ₩2,340 | +1.74% | 4.1만 |
|---|
| 2026.01.19 | ₩2,315 | ₩2,315 | ₩2,280 | ₩2,295 | -0.86% | 7.6만 |
|---|
| 2026.01.16 | ₩2,345 | ₩2,350 | ₩2,300 | ₩2,315 | -1.28% | 13.5만 |
|---|
| 2026.01.15 | ₩2,360 | ₩2,360 | ₩2,320 | ₩2,340 | -0.85% | 4.6만 |
|---|
| 2026.01.14 | ₩2,370 | ₩2,370 | ₩2,345 | ₩2,350 | -0.84% | 2.2만 |
|---|
| 2026.01.13 | ₩2,350 | ₩2,365 | ₩2,330 | ₩2,365 | +0.64% | 5.8만 |
|---|
| 2026.01.12 | ₩2,350 | ₩2,355 | ₩2,330 | ₩2,350 | 0.00% | 5.1만 |
|---|
| 2026.01.09 | ₩2,330 | ₩2,350 | ₩2,320 | ₩2,335 | +0.21% | 3만 |
|---|
| 2026.01.08 | ₩2,370 | ₩2,370 | ₩2,305 | ₩2,330 | -1.69% | 7.1만 |
|---|
| 2026.01.07 | ₩2,395 | ₩2,395 | ₩2,345 | ₩2,360 | -1.46% | 4.1만 |
|---|
| 2026.01.06 | ₩2,395 | ₩2,395 | ₩2,370 | ₩2,380 | -0.63% | 3.7만 |
|---|
| 2026.01.05 | ₩2,410 | ₩2,415 | ₩2,385 | ₩2,395 | -0.62% | 3.8만 |
|---|
| 2026.01.02 | ₩2,435 | ₩2,445 | ₩2,410 | ₩2,410 | -1.03% | 2.1만 |
|---|
| 2025.12.30 | ₩2,440 | ₩2,450 | ₩2,420 | ₩2,435 | -0.20% | 1.8만 |
|---|
| 2025.12.29 | ₩2,475 | ₩2,475 | ₩2,440 | ₩2,440 | -1.41% | 3.4만 |
|---|
| 2025.12.26 | ₩2,470 | ₩2,495 | ₩2,465 | ₩2,480 | +0.40% | 3만 |
|---|
| 2025.12.24 | ₩2,470 | ₩2,480 | ₩2,455 | ₩2,470 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩2,485 | ₩2,490 | ₩2,460 | ₩2,470 | -0.60% | 3.3만 |
|---|
| 2025.12.22 | ₩2,470 | ₩2,490 | ₩2,455 | ₩2,480 | +0.40% | 4.1만 |
|---|
| 2025.12.19 | ₩2,480 | ₩2,495 | ₩2,400 | ₩2,465 | -0.60% | 4만 |
|---|
| 2025.12.18 | ₩2,515 | ₩2,515 | ₩2,470 | ₩2,480 | -1.39% | 5만 |
|---|
| 2025.12.17 | ₩2,490 | ₩2,505 | ₩2,480 | ₩2,500 | +0.40% | 2.2만 |
|---|
| 2025.12.16 | ₩2,510 | ₩2,510 | ₩2,475 | ₩2,485 | -1.00% | 3.4만 |
|---|
| 2025.12.15 | ₩2,495 | ₩2,505 | ₩2,480 | ₩2,505 | +0.40% | 3만 |
|---|
| 2025.12.12 | ₩2,515 | ₩2,520 | ₩2,475 | ₩2,505 | -0.40% | 4만 |
|---|
| 2025.12.11 | ₩2,475 | ₩2,515 | ₩2,460 | ₩2,500 | +1.01% | 8.2만 |
|---|
| 2025.12.10 | ₩2,460 | ₩2,485 | ₩2,460 | ₩2,480 | +0.81% | 2.7만 |
|---|
| 2025.12.09 | ₩2,460 | ₩2,475 | ₩2,445 | ₩2,470 | +0.41% | 3.2만 |
|---|
| 2025.12.08 | ₩2,480 | ₩2,485 | ₩2,450 | ₩2,460 | -0.81% | 3.6만 |
|---|
| 2025.12.05 | ₩2,435 | ₩2,475 | ₩2,435 | ₩2,475 | +1.64% | 3.1만 |
|---|
| 2025.12.04 | ₩2,450 | ₩2,450 | ₩2,430 | ₩2,440 | -0.41% | 3.3만 |
|---|
| 2025.12.03 | ₩2,455 | ₩2,455 | ₩2,435 | ₩2,440 | -0.61% | 2.3만 |
|---|
| 2025.12.02 | ₩2,445 | ₩2,445 | ₩2,420 | ₩2,435 | -0.41% | 2.4만 |
|---|
| 2025.12.01 | ₩2,430 | ₩2,455 | ₩2,425 | ₩2,445 | +0.62% | 3만 |
|---|
| 2025.11.28 | ₩2,425 | ₩2,450 | ₩2,400 | ₩2,435 | +0.41% | 3.6만 |
|---|
| 2025.11.27 | ₩2,430 | ₩2,435 | ₩2,400 | ₩2,425 | -0.21% | 1.7만 |
|---|
| 2025.11.26 | ₩2,405 | ₩2,430 | ₩2,395 | ₩2,420 | +0.62% | 2.6만 |
|---|
| 2025.11.25 | ₩2,385 | ₩2,415 | ₩2,380 | ₩2,400 | +0.63% | 2.1만 |
|---|
| 2025.11.24 | ₩2,445 | ₩2,455 | ₩2,390 | ₩2,410 | -1.43% | 4.1만 |
|---|
| 2025.11.21 | ₩2,420 | ₩2,475 | ₩2,410 | ₩2,445 | +1.03% | 4.1만 |
|---|
| 2025.11.20 | ₩2,420 | ₩2,460 | ₩2,420 | ₩2,440 | +0.83% | 1.6만 |
|---|
| 2025.11.19 | ₩2,405 | ₩2,440 | ₩2,385 | ₩2,430 | +1.04% | 1.7만 |
|---|
| 2025.11.18 | ₩2,440 | ₩2,440 | ₩2,400 | ₩2,435 | -0.20% | 3.9만 |
|---|
| 2025.11.17 | ₩2,430 | ₩2,470 | ₩2,400 | ₩2,440 | +0.41% | 5만 |
|---|
| 2025.11.14 | ₩2,415 | ₩2,455 | ₩2,360 | ₩2,440 | +1.04% | 16.1만 |
|---|
| 2025.11.13 | ₩2,405 | ₩2,435 | ₩2,390 | ₩2,410 | +0.21% | 4.5만 |
|---|
| 2025.11.12 | ₩2,355 | ₩2,440 | ₩2,350 | ₩2,405 | +2.12% | 9.6만 |
|---|
| 2025.11.11 | ₩2,380 | ₩2,390 | ₩2,335 | ₩2,355 | -1.05% | 5만 |
|---|
| 2025.11.10 | ₩2,320 | ₩2,375 | ₩2,315 | ₩2,365 | +1.94% | 2.7만 |
|---|
| 2025.11.07 | ₩2,360 | ₩2,375 | ₩2,300 | ₩2,320 | -1.69% | 4.5만 |
|---|
| 2025.11.06 | ₩2,350 | ₩2,380 | ₩2,340 | ₩2,370 | +0.85% | 5.6만 |
|---|
| 2025.11.05 | ₩2,340 | ₩2,370 | ₩2,290 | ₩2,350 | +0.43% | 9.3만 |
|---|
| 2025.11.04 | ₩2,325 | ₩2,350 | ₩2,320 | ₩2,340 | +0.65% | 4.6만 |
|---|
| 2025.11.03 | ₩2,390 | ₩2,395 | ₩2,320 | ₩2,330 | -2.51% | 12.2만 |
|---|
| 2025.10.31 | ₩2,390 | ₩2,395 | ₩2,365 | ₩2,390 | 0.00% | 4.9만 |
|---|
| 2025.10.30 | ₩2,360 | ₩2,390 | ₩2,340 | ₩2,380 | +0.85% | 9.6만 |
|---|
| 2025.10.29 | ₩2,400 | ₩2,410 | ₩2,370 | ₩2,375 | -1.04% | 7.2만 |
|---|
| 2025.10.28 | ₩2,400 | ₩2,425 | ₩2,400 | ₩2,400 | 0.00% | 4.6만 |
|---|
| 2025.10.27 | ₩2,420 | ₩2,435 | ₩2,405 | ₩2,405 | -0.62% | 7만 |
|---|
| 2025.10.24 | ₩2,425 | ₩2,425 | ₩2,385 | ₩2,420 | -0.21% | 6.9만 |
|---|
| 2025.10.23 | ₩2,435 | ₩2,440 | ₩2,415 | ₩2,420 | -0.62% | 2.4만 |
|---|
| 2025.10.22 | ₩2,415 | ₩2,435 | ₩2,395 | ₩2,420 | +0.21% | 5.5만 |
|---|
| 2025.10.21 | ₩2,445 | ₩2,455 | ₩2,415 | ₩2,420 | -1.02% | 3.5만 |
|---|
| 2025.10.20 | ₩2,440 | ₩2,465 | ₩2,415 | ₩2,445 | +0.20% | 4.2만 |
|---|
| 2025.10.17 | ₩2,490 | ₩2,490 | ₩2,435 | ₩2,440 | -2.01% | 6.2만 |
|---|
| 2025.10.16 | ₩2,450 | ₩2,490 | ₩2,450 | ₩2,490 | +1.63% | 3.6만 |
|---|
| 2025.10.15 | ₩2,400 | ₩2,460 | ₩2,400 | ₩2,460 | +2.50% | 4.6만 |
|---|
| 2025.10.14 | ₩2,430 | ₩2,430 | ₩2,400 | ₩2,410 | -0.82% | 4.9만 |
|---|
| 2025.10.13 | ₩2,415 | ₩2,450 | ₩2,415 | ₩2,435 | +0.83% | 4.9만 |
|---|
| 2025.10.10 | ₩2,485 | ₩2,495 | ₩2,445 | ₩2,460 | -1.01% | 4.1만 |
|---|