시장 데이터를 불러오는 중
전체 종목
한국정밀기계 과거 주가
101680.KQ · KOSDAQ
주요 제품·사업: 금속절삭가공기계(수치제어식 수평보링머신,오면가공기,수직선반,플로우보링머신),산업기계(전용기,공작기계부품) 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
101680.KQ · KOSDAQ
주요 제품·사업: 금속절삭가공기계(수치제어식 수평보링머신,오면가공기,수직선반,플로우보링머신),산업기계(전용기,공작기계부품) 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,755 | ₩2,830 | ₩2,705 | ₩2,820 | +2.36% | 1.1만 |
| 2026.10.07 | ₩2,935 | ₩2,935 | ₩2,770 | ₩2,840 | -3.24% | 7.2천 |
| 2026.10.06 | ₩2,920 | ₩3,000 | ₩2,870 | ₩2,880 | -1.37% | 2.6만 |
| 2026.10.02 | ₩2,935 | ₩3,025 | ₩2,870 | ₩2,980 | +1.53% | 1만 |
| 2026.10.01 | ₩3,045 | ₩3,045 | ₩2,800 | ₩2,950 | -3.12% | 1.2만 |
| 2026.09.30 | ₩2,965 | ₩3,060 | ₩2,905 | ₩3,050 | +2.87% | 1.6만 |
| 2026.09.29 | ₩3,020 | ₩3,055 | ₩2,965 | ₩3,000 | -0.66% | 4.2만 |
| 2026.09.28 | ₩2,990 | ₩3,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,925 |
| ₩3,015 |
| +0.84% |
| 1만 |
| 2026.09.23 | ₩2,960 | ₩3,005 | ₩2,930 | ₩2,975 | +0.51% | 5.9천 |
|---|
| 2026.09.22 | ₩2,975 | ₩3,025 | ₩2,950 | ₩2,955 | -0.67% | 1만 |
|---|
| 2026.09.21 | ₩2,960 | ₩3,010 | ₩2,940 | ₩2,995 | +1.18% | 1.1만 |
|---|
| 2026.09.18 | ₩2,935 | ₩3,035 | ₩2,820 | ₩2,980 | +1.53% | 1.1만 |
|---|
| 2026.09.17 | ₩2,975 | ₩2,975 | ₩2,860 | ₩2,965 | -0.34% | 1만 |
|---|
| 2026.09.16 | ₩3,005 | ₩3,010 | ₩2,940 | ₩2,960 | -1.50% | 2.9만 |
|---|
| 2026.09.15 | ₩3,020 | ₩3,100 | ₩2,880 | ₩3,010 | -0.33% | 2만 |
|---|
| 2026.09.14 | ₩2,820 | ₩3,095 | ₩2,790 | ₩2,990 | +6.03% | 4.2만 |
|---|
| 2026.09.11 | ₩2,750 | ₩2,995 | ₩2,685 | ₩2,880 | +4.73% | 3.9만 |
|---|
| 2026.09.10 | ₩2,760 | ₩2,760 | ₩2,680 | ₩2,725 | -1.27% | 3.2천 |
|---|
| 2026.09.09 | ₩2,735 | ₩2,760 | ₩2,700 | ₩2,730 | -0.18% | 3천 |
|---|
| 2026.09.08 | ₩2,750 | ₩2,750 | ₩2,665 | ₩2,735 | -0.55% | 1.2만 |
|---|
| 2026.09.07 | ₩2,775 | ₩2,780 | ₩2,690 | ₩2,750 | -0.90% | 6.9천 |
|---|
| 2026.09.04 | ₩2,750 | ₩2,835 | ₩2,750 | ₩2,775 | +0.91% | 5천 |
|---|
| 2026.09.03 | ₩2,835 | ₩2,860 | ₩2,740 | ₩2,835 | 0.00% | 7.2천 |
|---|
| 2026.09.02 | ₩2,735 | ₩2,960 | ₩2,665 | ₩2,865 | +4.75% | 2.5만 |
|---|
| 2026.09.01 | ₩2,860 | ₩2,860 | ₩2,740 | ₩2,790 | -2.45% | 9.9천 |
|---|
| 2026.08.31 | ₩2,940 | ₩2,940 | ₩2,785 | ₩2,895 | -1.53% | 8.3천 |
|---|
| 2026.08.28 | ₩2,930 | ₩2,960 | ₩2,850 | ₩2,940 | +0.34% | 1.1만 |
|---|
| 2026.08.27 | ₩2,930 | ₩2,955 | ₩2,825 | ₩2,945 | +0.51% | 1.8만 |
|---|
| 2026.08.26 | ₩2,895 | ₩2,975 | ₩2,760 | ₩2,930 | +1.21% | 7.3만 |
|---|
| 2026.08.25 | ₩2,695 | ₩2,850 | ₩2,640 | ₩2,780 | +3.15% | 2.3만 |
|---|
| 2026.08.24 | ₩2,750 | ₩2,750 | ₩2,660 | ₩2,735 | -0.55% | 1.5만 |
|---|
| 2026.08.21 | ₩2,720 | ₩2,780 | ₩2,660 | ₩2,740 | +0.74% | 1만 |
|---|
| 2026.08.20 | ₩2,745 | ₩2,745 | ₩2,695 | ₩2,725 | -0.73% | 1만 |
|---|
| 2026.08.19 | ₩2,710 | ₩2,780 | ₩2,660 | ₩2,730 | +0.74% | 7.5천 |
|---|
| 2026.08.18 | ₩2,685 | ₩2,750 | ₩2,620 | ₩2,710 | +0.93% | 2만 |
|---|
| 2026.08.14 | ₩2,620 | ₩2,710 | ₩2,620 | ₩2,685 | +2.48% | 6.6천 |
|---|
| 2026.08.13 | ₩2,725 | ₩2,750 | ₩2,515 | ₩2,685 | -1.47% | 2.2만 |
|---|
| 2026.08.12 | ₩2,880 | ₩2,880 | ₩2,655 | ₩2,730 | -5.21% | 1.8만 |
|---|
| 2026.08.11 | ₩2,660 | ₩2,775 | ₩2,615 | ₩2,735 | +2.82% | 2.4만 |
|---|
| 2026.08.10 | ₩2,600 | ₩2,690 | ₩2,570 | ₩2,660 | +2.31% | 1.5만 |
|---|
| 2026.08.07 | ₩2,600 | ₩2,605 | ₩2,520 | ₩2,590 | -0.38% | 5.1천 |
|---|
| 2026.08.06 | ₩2,600 | ₩2,670 | ₩2,485 | ₩2,600 | 0.00% | 1.5만 |
|---|
| 2026.08.05 | ₩2,700 | ₩2,700 | ₩2,550 | ₩2,600 | -3.70% | 7.2천 |
|---|
| 2026.08.04 | ₩2,650 | ₩2,750 | ₩2,605 | ₩2,605 | -1.70% | 3.7만 |
|---|
| 2026.08.03 | ₩2,485 | ₩2,720 | ₩2,480 | ₩2,675 | +7.65% | 4.9만 |
|---|
| 2026.07.31 | ₩2,500 | ₩2,515 | ₩2,390 | ₩2,500 | 0.00% | 3.2만 |
|---|
| 2026.07.30 | ₩2,415 | ₩2,550 | ₩2,360 | ₩2,475 | +2.48% | 4.6만 |
|---|
| 2026.07.29 | ₩2,450 | ₩2,450 | ₩2,325 | ₩2,415 | -1.43% | 4.7만 |
|---|
| 2026.07.28 | ₩2,405 | ₩2,435 | ₩2,300 | ₩2,415 | +0.42% | 7.6만 |
|---|
| 2026.07.27 | ₩2,400 | ₩2,425 | ₩2,225 | ₩2,425 | +1.04% | 3.4만 |
|---|
| 2026.07.24 | ₩2,305 | ₩2,400 | ₩2,230 | ₩2,340 | +1.52% | 3.9만 |
|---|
| 2026.07.23 | ₩2,375 | ₩2,375 | ₩2,250 | ₩2,295 | -3.37% | 1.3만 |
|---|
| 2026.07.22 | ₩2,240 | ₩2,360 | ₩2,230 | ₩2,290 | +2.23% | 2.6만 |
|---|
| 2026.07.21 | ₩2,330 | ₩2,330 | ₩2,205 | ₩2,245 | -3.65% | 3만 |
|---|
| 2026.07.20 | ₩2,385 | ₩2,390 | ₩2,260 | ₩2,370 | -0.63% | 3.6만 |
|---|
| 2026.07.16 | ₩2,175 | ₩2,465 | ₩2,150 | ₩2,385 | +9.66% | 13.6만 |
|---|
| 2026.07.15 | ₩2,110 | ₩2,200 | ₩2,110 | ₩2,190 | +3.79% | 2.3만 |
|---|
| 2026.07.14 | ₩2,100 | ₩2,175 | ₩2,060 | ₩2,115 | +0.71% | 1.8만 |
|---|
| 2026.07.13 | ₩2,120 | ₩2,170 | ₩2,055 | ₩2,115 | -0.24% | 3만 |
|---|
| 2026.07.10 | ₩2,025 | ₩2,125 | ₩1,981 | ₩2,120 | +4.69% | 3만 |
|---|
| 2026.07.09 | ₩2,015 | ₩2,050 | ₩1,982 | ₩2,025 | +0.50% | 1만 |
|---|
| 2026.07.08 | ₩2,130 | ₩2,130 | ₩1,950 | ₩2,030 | -4.69% | 8.5천 |
|---|
| 2026.07.07 | ₩2,095 | ₩2,150 | ₩2,025 | ₩2,095 | 0.00% | 7.9천 |
|---|
| 2026.07.06 | ₩2,160 | ₩2,160 | ₩2,035 | ₩2,095 | -3.01% | 9천 |
|---|
| 2026.07.03 | ₩2,065 | ₩2,110 | ₩1,994 | ₩2,100 | +1.69% | 2.2만 |
|---|
| 2026.07.02 | ₩2,180 | ₩2,180 | ₩2,025 | ₩2,080 | -4.59% | 1.2만 |
|---|
| 2026.07.01 | ₩2,190 | ₩2,190 | ₩2,050 | ₩2,100 | -4.11% | 2만 |
|---|
| 2026.06.30 | ₩2,145 | ₩2,290 | ₩2,050 | ₩2,195 | +2.33% | 3.3만 |
|---|
| 2026.06.29 | ₩1,956 | ₩2,150 | ₩1,930 | ₩2,145 | +9.66% | 4.5만 |
|---|
| 2026.06.26 | ₩2,100 | ₩2,100 | ₩1,900 | ₩1,956 | -6.86% | 5.2만 |
|---|
| 2026.06.25 | ₩2,200 | ₩2,200 | ₩2,000 | ₩2,035 | -7.50% | 9.9천 |
|---|
| 2026.06.24 | ₩2,160 | ₩2,160 | ₩1,970 | ₩2,040 | -5.56% | 1.9만 |
|---|
| 2026.06.23 | ₩2,130 | ₩2,130 | ₩1,977 | ₩2,000 | -6.10% | 3.1만 |
|---|
| 2026.06.22 | ₩2,150 | ₩2,175 | ₩1,995 | ₩2,150 | 0.00% | 3만 |
|---|
| 2026.06.19 | ₩2,230 | ₩2,230 | ₩2,030 | ₩2,190 | -1.79% | 2.3만 |
|---|
| 2026.06.18 | ₩2,310 | ₩2,310 | ₩2,085 | ₩2,200 | -4.76% | 3.6만 |
|---|
| 2026.06.17 | ₩2,190 | ₩2,345 | ₩2,190 | ₩2,200 | +0.46% | 4.3만 |
|---|
| 2026.06.16 | ₩2,120 | ₩2,270 | ₩2,120 | ₩2,190 | +3.30% | 3.1만 |
|---|
| 2026.06.15 | ₩2,200 | ₩2,225 | ₩2,100 | ₩2,120 | -3.64% | 2.5만 |
|---|
| 2026.06.12 | ₩2,125 | ₩2,220 | ₩2,105 | ₩2,160 | +1.65% | 2.1만 |
|---|
| 2026.06.11 | ₩1,995 | ₩2,190 | ₩1,965 | ₩2,125 | +6.52% | 6만 |
|---|
| 2026.06.10 | ₩2,060 | ₩2,140 | ₩1,949 | ₩1,998 | -3.01% | 3 |
|---|
| 2026.06.09 | ₩1,977 | ₩2,155 | ₩1,972 | ₩2,060 | +4.20% | 7.2만 |
|---|
| 2026.06.08 | ₩2,210 | ₩2,210 | ₩1,912 | ₩1,912 | -13.48% | 10.6만 |
|---|
| 2026.06.05 | ₩2,250 | ₩2,310 | ₩2,070 | ₩2,235 | -0.67% | 16.4만 |
|---|
| 2026.06.04 | ₩2,265 | ₩2,580 | ₩2,205 | ₩2,250 | -0.66% | 4.2만 |
|---|
| 2026.06.02 | ₩2,285 | ₩2,330 | ₩2,020 | ₩2,255 | -1.31% | 4.5만 |
|---|
| 2026.06.01 | ₩2,440 | ₩2,475 | ₩2,260 | ₩2,300 | -5.74% | 12.6만 |
|---|
| 2026.05.29 | ₩2,580 | ₩2,615 | ₩2,400 | ₩2,450 | -5.04% | 6.5만 |
|---|
| 2026.05.28 | ₩2,975 | ₩2,975 | ₩2,505 | ₩2,580 | -13.28% | 12.9만 |
|---|
| 2026.05.27 | ₩2,990 | ₩3,010 | ₩2,905 | ₩2,975 | -0.50% | 7.9만 |
|---|
| 2026.05.26 | ₩2,820 | ₩3,015 | ₩2,820 | ₩2,990 | +6.03% | 9.2만 |
|---|
| 2026.05.22 | ₩2,800 | ₩2,850 | ₩2,775 | ₩2,820 | +0.71% | 1.9만 |
|---|
| 2026.05.21 | ₩2,855 | ₩2,940 | ₩2,760 | ₩2,775 | -2.80% | 5.1만 |
|---|
| 2026.05.20 | ₩2,890 | ₩2,920 | ₩2,790 | ₩2,855 | -1.21% | 11.9만 |
|---|
| 2026.05.19 | ₩2,695 | ₩2,935 | ₩2,690 | ₩2,900 | +7.61% | 15.3만 |
|---|
| 2026.05.18 | ₩2,780 | ₩2,780 | ₩2,590 | ₩2,705 | -2.70% | 9.7만 |
|---|
| 2026.05.15 | ₩2,640 | ₩2,890 | ₩2,635 | ₩2,700 | +2.27% | 12.3만 |
|---|
| 2026.05.14 | ₩2,720 | ₩2,720 | ₩2,605 | ₩2,615 | -3.86% | 4.4만 |
|---|
| 2026.05.13 | ₩2,610 | ₩2,710 | ₩2,585 | ₩2,700 | +3.45% | 4.7만 |
|---|
| 2026.05.12 | ₩2,880 | ₩3,055 | ₩2,650 | ₩2,680 | -6.94% | 19.9만 |
|---|
| 2026.05.11 | ₩2,905 | ₩2,980 | ₩2,750 | ₩2,780 | -4.30% | 8.8만 |
|---|
| 2026.05.08 | ₩2,945 | ₩2,990 | ₩2,825 | ₩2,900 | -1.53% | 5.5만 |
|---|
| 2026.05.07 | ₩2,820 | ₩2,970 | ₩2,775 | ₩2,945 | +4.43% | 9.5만 |
|---|
| 2026.05.06 | ₩2,970 | ₩2,970 | ₩2,800 | ₩2,815 | -5.22% | 11.9만 |
|---|
| 2026.05.04 | ₩2,960 | ₩3,020 | ₩2,900 | ₩2,970 | +0.34% | 7만 |
|---|
| 2026.04.30 | ₩3,090 | ₩3,090 | ₩2,935 | ₩2,965 | -4.05% | 7.6만 |
|---|
| 2026.04.29 | ₩3,075 | ₩3,120 | ₩3,010 | ₩3,035 | -1.30% | 3.2만 |
|---|
| 2026.04.28 | ₩3,130 | ₩3,130 | ₩3,030 | ₩3,075 | -1.76% | 8.5만 |
|---|
| 2026.04.27 | ₩3,130 | ₩3,190 | ₩3,115 | ₩3,130 | 0.00% | 9만 |
|---|
| 2026.04.24 | ₩3,065 | ₩3,270 | ₩3,005 | ₩3,160 | +3.10% | 19.7만 |
|---|
| 2026.04.23 | ₩3,080 | ₩3,150 | ₩3,005 | ₩3,050 | -0.97% | 14.2만 |
|---|
| 2026.04.22 | ₩3,130 | ₩3,140 | ₩3,010 | ₩3,090 | -1.28% | 11.6만 |
|---|
| 2026.04.21 | ₩3,180 | ₩3,225 | ₩3,040 | ₩3,140 | -1.26% | 20만 |
|---|
| 2026.04.20 | ₩3,180 | ₩3,390 | ₩3,020 | ₩3,230 | +1.57% | 36.7만 |
|---|
| 2026.04.17 | ₩3,305 | ₩3,305 | ₩3,005 | ₩3,200 | -3.18% | 52.7만 |
|---|
| 2026.04.16 | ₩3,050 | ₩3,820 | ₩3,010 | ₩3,335 | +9.34% | 346만 |
|---|
| 2026.04.15 | ₩2,830 | ₩2,945 | ₩2,825 | ₩2,940 | +3.89% | 7.3만 |
|---|
| 2026.04.14 | ₩2,840 | ₩2,875 | ₩2,815 | ₩2,840 | 0.00% | 4.4만 |
|---|
| 2026.04.13 | ₩2,835 | ₩2,910 | ₩2,800 | ₩2,840 | +0.18% | 5.2만 |
|---|
| 2026.04.10 | ₩2,775 | ₩2,945 | ₩2,775 | ₩2,835 | +2.16% | 5.7만 |
|---|
| 2026.04.09 | ₩2,790 | ₩2,790 | ₩2,720 | ₩2,775 | -0.54% | 4.1만 |
|---|
| 2026.04.08 | ₩2,745 | ₩2,845 | ₩2,690 | ₩2,820 | +2.73% | 13.1만 |
|---|
| 2026.04.07 | ₩2,870 | ₩2,875 | ₩2,725 | ₩2,745 | -4.36% | 6.9만 |
|---|
| 2026.04.06 | ₩2,900 | ₩2,915 | ₩2,770 | ₩2,865 | -1.21% | 10.1만 |
|---|
| 2026.04.03 | ₩2,745 | ₩2,950 | ₩2,745 | ₩2,920 | +6.38% | 22.2만 |
|---|
| 2026.04.02 | ₩2,865 | ₩2,910 | ₩2,675 | ₩2,740 | -4.36% | 9.4만 |
|---|
| 2026.04.01 | ₩2,815 | ₩2,870 | ₩2,780 | ₩2,870 | +1.95% | 8.6만 |
|---|
| 2026.03.31 | ₩2,765 | ₩2,925 | ₩2,700 | ₩2,815 | +1.81% | 12.4만 |
|---|
| 2026.03.30 | ₩2,610 | ₩2,850 | ₩2,610 | ₩2,770 | +6.13% | 6.1만 |
|---|
| 2026.03.27 | ₩2,790 | ₩2,800 | ₩2,630 | ₩2,770 | -0.72% | 9만 |
|---|
| 2026.03.26 | ₩2,850 | ₩2,925 | ₩2,755 | ₩2,800 | -1.75% | 9.6만 |
|---|
| 2026.03.25 | ₩2,850 | ₩2,855 | ₩2,745 | ₩2,815 | -1.23% | 6.1만 |
|---|
| 2026.03.24 | ₩2,770 | ₩2,920 | ₩2,770 | ₩2,840 | +2.53% | 12만 |
|---|
| 2026.03.23 | ₩2,855 | ₩2,855 | ₩2,680 | ₩2,730 | -4.38% | 9.4만 |
|---|
| 2026.03.20 | ₩2,975 | ₩3,000 | ₩2,835 | ₩2,860 | -3.87% | 19.5만 |
|---|
| 2026.03.19 | ₩2,730 | ₩3,185 | ₩2,680 | ₩2,975 | +8.97% | 106.2만 |
|---|
| 2026.03.18 | ₩2,805 | ₩2,870 | ₩2,730 | ₩2,730 | -2.67% | 18.6만 |
|---|
| 2026.03.17 | ₩2,875 | ₩2,900 | ₩2,760 | ₩2,855 | -0.70% | 29.4만 |
|---|
| 2026.03.16 | ₩3,380 | ₩3,880 | ₩2,855 | ₩2,900 | -14.20% | 260.6만 |
|---|
| 2026.03.13 | ₩2,585 | ₩3,085 | ₩2,455 | ₩3,085 | +19.34% | 39.7만 |
|---|
| 2026.03.12 | ₩2,580 | ₩2,580 | ₩2,335 | ₩2,375 | -7.95% | 6.6만 |
|---|
| 2026.03.11 | ₩2,380 | ₩2,480 | ₩2,365 | ₩2,445 | +2.73% | 2.9만 |
|---|
| 2026.03.10 | ₩2,380 | ₩2,450 | ₩2,350 | ₩2,380 | 0.00% | 2만 |
|---|
| 2026.03.09 | ₩2,470 | ₩2,470 | ₩2,305 | ₩2,375 | -3.85% | 2.5만 |
|---|
| 2026.03.06 | ₩2,395 | ₩2,480 | ₩2,350 | ₩2,470 | +3.13% | 4.4만 |
|---|
| 2026.03.05 | ₩2,450 | ₩2,495 | ₩2,320 | ₩2,415 | -1.43% | 6.2만 |
|---|
| 2026.03.04 | ₩2,510 | ₩2,510 | ₩2,255 | ₩2,280 | -9.16% | 10.3만 |
|---|
| 2026.03.03 | ₩2,555 | ₩2,615 | ₩2,500 | ₩2,510 | -1.76% | 7.1만 |
|---|
| 2026.02.27 | ₩2,620 | ₩2,625 | ₩2,575 | ₩2,575 | -1.72% | 5.8만 |
|---|
| 2026.02.26 | ₩2,760 | ₩2,760 | ₩2,615 | ₩2,630 | -4.71% | 9.3만 |
|---|
| 2026.02.25 | ₩2,750 | ₩2,830 | ₩2,710 | ₩2,760 | +0.36% | 6.8만 |
|---|
| 2026.02.24 | ₩2,780 | ₩2,830 | ₩2,720 | ₩2,750 | -1.08% | 8.6만 |
|---|
| 2026.02.23 | ₩2,920 | ₩2,920 | ₩2,780 | ₩2,825 | -3.25% | 3.7만 |
|---|
| 2026.02.20 | ₩2,805 | ₩2,875 | ₩2,770 | ₩2,820 | +0.53% | 7.7만 |
|---|
| 2026.02.19 | ₩2,800 | ₩2,850 | ₩2,720 | ₩2,825 | +0.89% | 4.7만 |
|---|
| 2026.02.13 | ₩2,850 | ₩2,860 | ₩2,730 | ₩2,800 | -1.75% | 4.8만 |
|---|
| 2026.02.12 | ₩2,880 | ₩2,880 | ₩2,800 | ₩2,865 | -0.52% | 6.3만 |
|---|
| 2026.02.11 | ₩2,880 | ₩2,915 | ₩2,830 | ₩2,890 | +0.35% | 3.8만 |
|---|
| 2026.02.10 | ₩2,870 | ₩2,930 | ₩2,810 | ₩2,900 | +1.05% | 5.2만 |
|---|
| 2026.02.09 | ₩2,905 | ₩2,990 | ₩2,900 | ₩2,900 | -0.17% | 5.8만 |
|---|
| 2026.02.06 | ₩2,840 | ₩2,940 | ₩2,690 | ₩2,865 | +0.88% | 11.9만 |
|---|
| 2026.02.05 | ₩3,000 | ₩3,000 | ₩2,855 | ₩2,865 | -4.50% | 12.5만 |
|---|
| 2026.02.04 | ₩3,120 | ₩3,130 | ₩2,960 | ₩3,000 | -3.85% | 17.4만 |
|---|
| 2026.02.03 | ₩3,015 | ₩3,125 | ₩3,000 | ₩3,120 | +3.48% | 8.6만 |
|---|
| 2026.02.02 | ₩3,060 | ₩3,095 | ₩2,930 | ₩3,010 | -1.63% | 10.3만 |
|---|
| 2026.01.30 | ₩3,150 | ₩3,165 | ₩3,050 | ₩3,065 | -2.70% | 11.6만 |
|---|
| 2026.01.29 | ₩3,190 | ₩3,190 | ₩3,075 | ₩3,150 | -1.25% | 11.3만 |
|---|
| 2026.01.28 | ₩3,205 | ₩3,330 | ₩3,150 | ₩3,195 | -0.31% | 21.9만 |
|---|
| 2026.01.27 | ₩3,200 | ₩3,785 | ₩3,165 | ₩3,255 | +1.72% | 95.4만 |
|---|
| 2026.01.26 | ₩3,155 | ₩3,155 | ₩2,955 | ₩3,100 | -1.74% | 19만 |
|---|
| 2026.01.23 | ₩3,260 | ₩3,350 | ₩3,145 | ₩3,155 | -3.22% | 22만 |
|---|
| 2026.01.22 | ₩3,495 | ₩3,755 | ₩3,225 | ₩3,260 | -6.72% | 83.1만 |
|---|
| 2026.01.21 | ₩3,000 | ₩3,770 | ₩2,920 | ₩3,445 | +14.83% | 363만 |
|---|
| 2026.01.20 | ₩3,155 | ₩3,165 | ₩2,895 | ₩3,070 | -2.69% | 64.5만 |
|---|
| 2026.01.19 | ₩3,345 | ₩3,345 | ₩3,085 | ₩3,200 | -4.33% | 65.7만 |
|---|
| 2026.01.16 | ₩4,300 | ₩4,300 | ₩3,125 | ₩3,360 | -21.86% | 317.5만 |
|---|
| 2026.01.15 | ₩3,975 | ₩3,975 | ₩3,790 | ₩3,975 | 0.00% | 85.8만 |
|---|
| 2026.01.14 | ₩2,370 | ₩3,060 | ₩2,290 | ₩3,060 | +29.11% | 140.2만 |
|---|
| 2026.01.13 | ₩2,265 | ₩2,390 | ₩2,245 | ₩2,355 | +3.97% | 15.3만 |
|---|
| 2026.01.12 | ₩2,305 | ₩2,395 | ₩2,240 | ₩2,265 | -1.74% | 10.7만 |
|---|
| 2026.01.09 | ₩2,250 | ₩2,340 | ₩2,215 | ₩2,310 | +2.67% | 9.1만 |
|---|
| 2026.01.08 | ₩2,215 | ₩2,420 | ₩2,210 | ₩2,265 | +2.26% | 30.7만 |
|---|
| 2026.01.07 | ₩2,230 | ₩2,265 | ₩2,140 | ₩2,220 | -0.45% | 10.3만 |
|---|
| 2026.01.06 | ₩2,270 | ₩2,275 | ₩2,220 | ₩2,230 | -1.76% | 8.1만 |
|---|
| 2026.01.05 | ₩2,285 | ₩2,330 | ₩2,235 | ₩2,275 | -0.44% | 8.3만 |
|---|
| 2026.01.02 | ₩2,275 | ₩2,330 | ₩2,220 | ₩2,285 | +0.44% | 11.8만 |
|---|
| 2025.12.30 | ₩2,185 | ₩2,355 | ₩2,185 | ₩2,275 | +4.12% | 26.9만 |
|---|
| 2025.12.29 | ₩2,320 | ₩2,420 | ₩2,120 | ₩2,180 | -6.03% | 39만 |
|---|
| 2025.12.26 | ₩2,285 | ₩2,410 | ₩2,210 | ₩2,320 | +1.53% | 49.5만 |
|---|
| 2025.12.24 | ₩2,675 | ₩2,690 | ₩2,240 | ₩2,290 | -14.39% | 125만 |
|---|
| 2025.12.23 | ₩2,060 | ₩2,675 | ₩2,060 | ₩2,675 | +29.85% | 224.6만 |
|---|
| 2025.12.22 | ₩2,030 | ₩2,110 | ₩2,030 | ₩2,060 | +1.48% | 2만 |
|---|
| 2025.12.19 | ₩2,075 | ₩2,110 | ₩2,070 | ₩2,110 | +1.69% | 4.3천 |
|---|
| 2025.12.18 | ₩2,050 | ₩2,110 | ₩2,040 | ₩2,085 | +1.71% | 1.3만 |
|---|
| 2025.12.17 | ₩2,065 | ₩2,085 | ₩2,045 | ₩2,085 | +0.97% | 1.4만 |
|---|
| 2025.12.16 | ₩2,115 | ₩2,125 | ₩2,055 | ₩2,065 | -2.36% | 1.4만 |
|---|
| 2025.12.15 | ₩2,105 | ₩2,115 | ₩2,045 | ₩2,115 | +0.48% | 1.5만 |
|---|
| 2025.12.12 | ₩2,125 | ₩2,130 | ₩2,075 | ₩2,110 | -0.71% | 1.2만 |
|---|
| 2025.12.11 | ₩2,145 | ₩2,145 | ₩2,075 | ₩2,140 | -0.23% | 1만 |
|---|
| 2025.12.10 | ₩2,175 | ₩2,190 | ₩2,100 | ₩2,150 | -1.15% | 3.3만 |
|---|
| 2025.12.09 | ₩2,180 | ₩2,190 | ₩2,120 | ₩2,190 | +0.46% | 1만 |
|---|
| 2025.12.08 | ₩2,160 | ₩2,160 | ₩2,120 | ₩2,120 | -1.85% | 1.1만 |
|---|
| 2025.12.05 | ₩2,175 | ₩2,175 | ₩2,135 | ₩2,175 | 0.00% | 5.7천 |
|---|
| 2025.12.04 | ₩2,170 | ₩2,180 | ₩2,120 | ₩2,180 | +0.46% | 7.1천 |
|---|
| 2025.12.03 | ₩2,140 | ₩2,200 | ₩2,125 | ₩2,185 | +2.10% | 9.5천 |
|---|
| 2025.12.02 | ₩2,130 | ₩2,145 | ₩2,085 | ₩2,140 | +0.47% | 1.2만 |
|---|
| 2025.12.01 | ₩2,145 | ₩2,160 | ₩2,135 | ₩2,150 | +0.23% | 1.1만 |
|---|
| 2025.11.28 | ₩2,110 | ₩2,165 | ₩2,110 | ₩2,160 | +2.37% | 8.7천 |
|---|
| 2025.11.27 | ₩2,050 | ₩2,210 | ₩2,050 | ₩2,110 | +2.93% | 4.3만 |
|---|
| 2025.11.26 | ₩2,045 | ₩2,075 | ₩2,040 | ₩2,050 | +0.24% | 1.6만 |
|---|
| 2025.11.25 | ₩2,065 | ₩2,125 | ₩2,040 | ₩2,065 | 0.00% | 2.7만 |
|---|
| 2025.11.24 | ₩2,060 | ₩2,095 | ₩2,060 | ₩2,085 | +1.21% | 7.5천 |
|---|
| 2025.11.21 | ₩2,125 | ₩2,125 | ₩2,050 | ₩2,070 | -2.59% | 1.8만 |
|---|
| 2025.11.20 | ₩2,080 | ₩2,125 | ₩2,070 | ₩2,125 | +2.16% | 2.2만 |
|---|
| 2025.11.19 | ₩2,100 | ₩2,125 | ₩2,030 | ₩2,080 | -0.95% | 2.7만 |
|---|
| 2025.11.18 | ₩2,170 | ₩2,185 | ₩2,105 | ₩2,120 | -2.30% | 2.1만 |
|---|
| 2025.11.17 | ₩2,150 | ₩2,190 | ₩2,130 | ₩2,170 | +0.93% | 1.1만 |
|---|
| 2025.11.14 | ₩2,150 | ₩2,190 | ₩2,120 | ₩2,170 | +0.93% | 3.6만 |
|---|
| 2025.11.13 | ₩2,190 | ₩2,190 | ₩2,120 | ₩2,165 | -1.14% | 1.4만 |
|---|
| 2025.11.12 | ₩2,135 | ₩2,195 | ₩2,060 | ₩2,190 | +2.58% | 3만 |
|---|
| 2025.11.11 | ₩2,120 | ₩2,190 | ₩2,120 | ₩2,135 | +0.71% | 2.4만 |
|---|
| 2025.11.10 | ₩2,160 | ₩2,195 | ₩2,115 | ₩2,135 | -1.16% | 4.7만 |
|---|
| 2025.11.07 | ₩2,110 | ₩2,160 | ₩2,080 | ₩2,160 | +2.37% | 6.6만 |
|---|
| 2025.11.06 | ₩2,200 | ₩2,215 | ₩2,140 | ₩2,170 | -1.36% | 3.2만 |
|---|
| 2025.11.05 | ₩2,210 | ₩2,265 | ₩2,110 | ₩2,215 | +0.23% | 7.8만 |
|---|
| 2025.11.04 | ₩2,240 | ₩2,305 | ₩2,210 | ₩2,225 | -0.67% | 3만 |
|---|
| 2025.11.03 | ₩2,330 | ₩2,330 | ₩2,185 | ₩2,235 | -4.08% | 6.8만 |
|---|
| 2025.10.31 | ₩2,325 | ₩2,360 | ₩2,260 | ₩2,330 | +0.22% | 4.5만 |
|---|
| 2025.10.30 | ₩2,390 | ₩2,445 | ₩2,325 | ₩2,325 | -2.72% | 5.9만 |
|---|
| 2025.10.29 | ₩2,360 | ₩2,400 | ₩2,355 | ₩2,380 | +0.85% | 2.4만 |
|---|
| 2025.10.28 | ₩2,345 | ₩2,390 | ₩2,330 | ₩2,360 | +0.64% | 5만 |
|---|
| 2025.10.27 | ₩2,430 | ₩2,445 | ₩2,365 | ₩2,375 | -2.26% | 5.2만 |
|---|
| 2025.10.24 | ₩2,495 | ₩2,495 | ₩2,360 | ₩2,410 | -3.41% | 10만 |
|---|
| 2025.10.23 | ₩2,345 | ₩2,455 | ₩2,345 | ₩2,440 | +4.05% | 9.9만 |
|---|
| 2025.10.22 | ₩2,365 | ₩2,380 | ₩2,300 | ₩2,365 | 0.00% | 3.7만 |
|---|
| 2025.10.21 | ₩2,300 | ₩2,395 | ₩2,300 | ₩2,365 | +2.83% | 3.9만 |
|---|
| 2025.10.20 | ₩2,300 | ₩2,352 | ₩2,270 | ₩2,330 | +1.30% | 2.9만 |
|---|
| 2025.10.17 | ₩2,380 | ₩2,385 | ₩2,300 | ₩2,325 | -2.31% | 6.8만 |
|---|
| 2025.10.16 | ₩2,470 | ₩2,470 | ₩2,370 | ₩2,380 | -3.64% | 5.1만 |
|---|
| 2025.10.15 | ₩2,350 | ₩2,450 | ₩2,330 | ₩2,370 | +0.85% | 3.5만 |
|---|
| 2025.10.14 | ₩2,435 | ₩2,475 | ₩2,350 | ₩2,350 | -3.49% | 13.2만 |
|---|
| 2025.10.13 | ₩2,380 | ₩2,440 | ₩2,310 | ₩2,440 | +2.52% | 7만 |
|---|
| 2025.10.10 | ₩2,380 | ₩2,420 | ₩2,310 | ₩2,415 | +1.47% | 6.7만 |
|---|