시장 데이터를 불러오는 중
전체 종목
동일금속 과거 주가
109860.KQ · KOSDAQ
주요 제품·사업: 크롤러크레인용 트랙슈 어셈블리, 굴삭기용 아이들러 트랙슈 스프링 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
109860.KQ · KOSDAQ
주요 제품·사업: 크롤러크레인용 트랙슈 어셈블리, 굴삭기용 아이들러 트랙슈 스프링 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,350 | ₩7,580 | ₩7,350 | ₩7,540 | +2.59% | 743 |
| 2026.10.07 | ₩7,600 | ₩7,600 | ₩7,410 | ₩7,510 | -1.18% | 5.2천 |
| 2026.10.06 | ₩7,560 | ₩7,560 | ₩7,360 | ₩7,510 | -0.66% | 4.6천 |
| 2026.10.02 | ₩7,610 | ₩7,610 | ₩7,530 | ₩7,560 | -0.66% | 935 |
| 2026.10.01 | ₩7,400 | ₩7,730 | ₩7,340 | ₩7,610 | +2.84% | 1.3만 |
| 2026.09.30 | ₩7,300 | ₩7,520 | ₩7,280 | ₩7,440 | +1.92% | 353 |
| 2026.09.29 | ₩7,240 | ₩7,340 | ₩7,180 | ₩7,300 | +0.83% | 5천 |
| 2026.09.28 | ₩7,300 | ₩7,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,220 |
| ₩7,370 |
| +0.96% |
| 1.7천 |
| 2026.09.23 | ₩7,380 | ₩7,380 | ₩7,300 | ₩7,320 | -0.81% | 863 |
|---|
| 2026.09.22 | ₩7,430 | ₩7,430 | ₩7,350 | ₩7,370 | -0.81% | 416 |
|---|
| 2026.09.21 | ₩7,490 | ₩7,490 | ₩7,400 | ₩7,430 | -0.80% | 349 |
|---|
| 2026.09.18 | ₩7,410 | ₩7,500 | ₩7,410 | ₩7,490 | +1.08% | 538 |
|---|
| 2026.09.17 | ₩7,510 | ₩7,510 | ₩7,390 | ₩7,390 | -1.60% | 1.7천 |
|---|
| 2026.09.16 | ₩7,510 | ₩7,510 | ₩7,370 | ₩7,510 | 0.00% | 225 |
|---|
| 2026.09.15 | ₩7,560 | ₩7,560 | ₩7,490 | ₩7,510 | -0.66% | 198 |
|---|
| 2026.09.14 | ₩7,560 | ₩7,610 | ₩7,510 | ₩7,560 | 0.00% | 4.4천 |
|---|
| 2026.09.11 | ₩7,520 | ₩7,600 | ₩7,500 | ₩7,560 | +0.53% | 2.1천 |
|---|
| 2026.09.10 | ₩7,500 | ₩7,680 | ₩7,420 | ₩7,520 | +0.27% | 1.1천 |
|---|
| 2026.09.09 | ₩7,380 | ₩7,530 | ₩7,330 | ₩7,500 | +1.63% | 1.7천 |
|---|
| 2026.09.08 | ₩7,530 | ₩7,530 | ₩7,410 | ₩7,420 | -1.46% | 3.7천 |
|---|
| 2026.09.07 | ₩7,710 | ₩7,900 | ₩7,400 | ₩7,590 | -1.56% | 5.9천 |
|---|
| 2026.09.04 | ₩7,300 | ₩7,870 | ₩7,270 | ₩7,870 | +7.81% | 1.6천 |
|---|
| 2026.09.03 | ₩7,350 | ₩7,350 | ₩7,250 | ₩7,300 | -0.68% | 671 |
|---|
| 2026.09.02 | ₩7,350 | ₩7,350 | ₩7,280 | ₩7,350 | 0.00% | 1.2천 |
|---|
| 2026.09.01 | ₩7,380 | ₩7,380 | ₩7,310 | ₩7,350 | -0.41% | 1.1천 |
|---|
| 2026.08.31 | ₩7,360 | ₩7,390 | ₩7,300 | ₩7,390 | +0.41% | 3.7천 |
|---|
| 2026.08.28 | ₩7,360 | ₩7,360 | ₩7,290 | ₩7,360 | 0.00% | 765 |
|---|
| 2026.08.27 | ₩7,350 | ₩7,380 | ₩7,290 | ₩7,360 | +0.14% | 2.2천 |
|---|
| 2026.08.26 | ₩7,340 | ₩7,350 | ₩7,270 | ₩7,350 | +0.14% | 464 |
|---|
| 2026.08.25 | ₩7,210 | ₩7,340 | ₩7,210 | ₩7,340 | +1.80% | 381 |
|---|
| 2026.08.24 | ₩7,330 | ₩7,330 | ₩7,260 | ₩7,260 | -0.95% | 895 |
|---|
| 2026.08.21 | ₩7,300 | ₩7,330 | ₩7,230 | ₩7,330 | +0.41% | 1.4천 |
|---|
| 2026.08.20 | ₩7,230 | ₩7,390 | ₩7,230 | ₩7,390 | +2.21% | 1.2천 |
|---|
| 2026.08.19 | ₩7,220 | ₩7,280 | ₩7,170 | ₩7,280 | +0.83% | 770 |
|---|
| 2026.08.18 | ₩7,290 | ₩7,340 | ₩7,190 | ₩7,290 | 0.00% | 3.1천 |
|---|
| 2026.08.14 | ₩7,370 | ₩7,370 | ₩7,250 | ₩7,290 | -1.09% | 4.3천 |
|---|
| 2026.08.13 | ₩7,370 | ₩7,440 | ₩7,280 | ₩7,400 | +0.41% | 1.6천 |
|---|
| 2026.08.12 | ₩7,450 | ₩7,450 | ₩7,200 | ₩7,380 | -0.94% | 4천 |
|---|
| 2026.08.11 | ₩7,450 | ₩7,450 | ₩7,330 | ₩7,450 | 0.00% | 3.5천 |
|---|
| 2026.08.10 | ₩7,470 | ₩7,470 | ₩7,310 | ₩7,370 | -1.34% | 762 |
|---|
| 2026.08.07 | ₩7,310 | ₩7,340 | ₩7,200 | ₩7,340 | +0.41% | 592 |
|---|
| 2026.08.06 | ₩7,290 | ₩7,350 | ₩7,220 | ₩7,350 | +0.82% | 1.8천 |
|---|
| 2026.08.05 | ₩7,400 | ₩7,440 | ₩7,310 | ₩7,350 | -0.68% | 2.1만 |
|---|
| 2026.08.04 | ₩7,320 | ₩7,420 | ₩7,300 | ₩7,420 | +1.37% | 3.9천 |
|---|
| 2026.08.03 | ₩7,130 | ₩7,330 | ₩7,130 | ₩7,320 | +2.66% | 2.1천 |
|---|
| 2026.07.31 | ₩7,130 | ₩7,300 | ₩7,060 | ₩7,130 | 0.00% | 1.5만 |
|---|
| 2026.07.30 | ₩7,300 | ₩7,300 | ₩6,910 | ₩7,130 | -2.33% | 2.9만 |
|---|
| 2026.07.29 | ₩7,430 | ₩7,430 | ₩7,160 | ₩7,310 | -1.62% | 8.5천 |
|---|
| 2026.07.28 | ₩7,320 | ₩7,490 | ₩7,200 | ₩7,430 | +1.50% | 7.8천 |
|---|
| 2026.07.27 | ₩7,390 | ₩7,510 | ₩7,250 | ₩7,420 | +0.41% | 4.6천 |
|---|
| 2026.07.24 | ₩7,400 | ₩7,480 | ₩7,220 | ₩7,470 | +0.95% | 1.2천 |
|---|
| 2026.07.23 | ₩7,310 | ₩7,480 | ₩7,170 | ₩7,400 | +1.23% | 3.8천 |
|---|
| 2026.07.22 | ₩7,480 | ₩7,480 | ₩7,280 | ₩7,360 | -1.60% | 3.1천 |
|---|
| 2026.07.21 | ₩7,460 | ₩7,600 | ₩7,200 | ₩7,490 | +0.40% | 2.8천 |
|---|
| 2026.07.20 | ₩7,350 | ₩7,510 | ₩7,140 | ₩7,390 | +0.54% | 1.1천 |
|---|
| 2026.07.16 | ₩7,360 | ₩7,420 | ₩7,290 | ₩7,290 | -0.95% | 1.5천 |
|---|
| 2026.07.15 | ₩7,220 | ₩7,480 | ₩7,180 | ₩7,360 | +1.94% | 2.6천 |
|---|
| 2026.07.14 | ₩7,220 | ₩7,310 | ₩7,100 | ₩7,250 | +0.42% | 1.7천 |
|---|
| 2026.07.13 | ₩7,430 | ₩7,440 | ₩7,280 | ₩7,310 | -1.62% | 1.6천 |
|---|
| 2026.07.10 | ₩7,340 | ₩7,440 | ₩7,300 | ₩7,430 | +1.23% | 2.4천 |
|---|
| 2026.07.09 | ₩7,300 | ₩7,350 | ₩7,200 | ₩7,340 | +0.55% | 140 |
|---|
| 2026.07.08 | ₩7,350 | ₩7,350 | ₩7,100 | ₩7,300 | -0.68% | 7.7천 |
|---|
| 2026.07.07 | ₩7,300 | ₩7,440 | ₩7,250 | ₩7,250 | -0.68% | 405 |
|---|
| 2026.07.06 | ₩7,460 | ₩7,460 | ₩7,300 | ₩7,300 | -2.14% | 9.1천 |
|---|
| 2026.07.03 | ₩7,350 | ₩7,470 | ₩7,340 | ₩7,470 | +1.63% | 876 |
|---|
| 2026.07.02 | ₩7,480 | ₩7,480 | ₩7,100 | ₩7,470 | -0.13% | 3천 |
|---|
| 2026.07.01 | ₩7,430 | ₩7,500 | ₩7,430 | ₩7,470 | +0.54% | 333 |
|---|
| 2026.06.30 | ₩7,480 | ₩7,500 | ₩7,400 | ₩7,500 | +0.27% | 3천 |
|---|
| 2026.06.29 | ₩7,200 | ₩7,480 | ₩7,200 | ₩7,460 | +3.61% | 4.9천 |
|---|
| 2026.06.26 | ₩7,270 | ₩7,320 | ₩7,200 | ₩7,200 | -0.96% | 1천 |
|---|
| 2026.06.25 | ₩7,250 | ₩7,370 | ₩7,250 | ₩7,310 | +0.83% | 820 |
|---|
| 2026.06.24 | ₩7,250 | ₩7,280 | ₩7,180 | ₩7,280 | +0.41% | 1.5천 |
|---|
| 2026.06.23 | ₩7,280 | ₩7,410 | ₩7,170 | ₩7,250 | -0.41% | 5.2천 |
|---|
| 2026.06.22 | ₩7,450 | ₩7,450 | ₩7,250 | ₩7,280 | -2.28% | 5천 |
|---|
| 2026.06.19 | ₩7,310 | ₩7,500 | ₩7,250 | ₩7,450 | +1.92% | 758 |
|---|
| 2026.06.18 | ₩7,280 | ₩7,370 | ₩7,280 | ₩7,310 | +0.41% | 375 |
|---|
| 2026.06.17 | ₩7,290 | ₩7,350 | ₩7,280 | ₩7,350 | +0.82% | 747 |
|---|
| 2026.06.16 | ₩7,360 | ₩7,360 | ₩7,210 | ₩7,300 | -0.82% | 903 |
|---|
| 2026.06.15 | ₩7,500 | ₩7,560 | ₩7,270 | ₩7,270 | -3.07% | 5.5천 |
|---|
| 2026.06.12 | ₩7,390 | ₩7,490 | ₩7,340 | ₩7,490 | +1.35% | 1.8천 |
|---|
| 2026.06.11 | ₩7,320 | ₩7,380 | ₩7,200 | ₩7,380 | +0.82% | 2.4천 |
|---|
| 2026.06.10 | ₩7,295 | ₩7,295 | ₩7,200 | ₩7,290 | -0.07% | 2.6천 |
|---|
| 2026.06.09 | ₩7,190 | ₩7,300 | ₩7,120 | ₩7,260 | +0.97% | 1.7천 |
|---|
| 2026.06.08 | ₩7,200 | ₩7,240 | ₩7,100 | ₩7,220 | +0.28% | 1.6천 |
|---|
| 2026.06.05 | ₩7,280 | ₩7,290 | ₩7,170 | ₩7,280 | 0.00% | 1.1천 |
|---|
| 2026.06.04 | ₩7,490 | ₩7,490 | ₩7,180 | ₩7,280 | -2.80% | 1.1천 |
|---|
| 2026.06.02 | ₩7,180 | ₩7,480 | ₩7,040 | ₩7,390 | +2.92% | 4.3천 |
|---|
| 2026.06.01 | ₩7,330 | ₩7,330 | ₩7,000 | ₩7,270 | -0.82% | 2.9만 |
|---|
| 2026.05.29 | ₩7,400 | ₩7,400 | ₩7,250 | ₩7,330 | -0.95% | 2.5천 |
|---|
| 2026.05.28 | ₩7,470 | ₩7,470 | ₩7,310 | ₩7,400 | -0.94% | 802 |
|---|
| 2026.05.27 | ₩7,610 | ₩7,630 | ₩7,380 | ₩7,390 | -2.89% | 1.9만 |
|---|
| 2026.05.26 | ₩7,600 | ₩7,800 | ₩7,500 | ₩7,650 | +0.66% | 6.6천 |
|---|
| 2026.05.22 | ₩7,310 | ₩7,600 | ₩7,310 | ₩7,600 | +3.97% | 2.8천 |
|---|
| 2026.05.21 | ₩7,400 | ₩7,420 | ₩7,200 | ₩7,390 | -0.14% | 2.2천 |
|---|
| 2026.05.20 | ₩7,350 | ₩7,350 | ₩7,200 | ₩7,300 | -0.68% | 4.9천 |
|---|
| 2026.05.19 | ₩7,440 | ₩7,440 | ₩7,320 | ₩7,350 | -1.21% | 5.8천 |
|---|
| 2026.05.18 | ₩7,590 | ₩7,590 | ₩7,420 | ₩7,450 | -1.84% | 2.1천 |
|---|
| 2026.05.15 | ₩7,610 | ₩7,650 | ₩7,520 | ₩7,570 | -0.53% | 6천 |
|---|
| 2026.05.14 | ₩7,500 | ₩7,620 | ₩7,400 | ₩7,610 | +1.47% | 3.4천 |
|---|
| 2026.05.13 | ₩7,480 | ₩7,540 | ₩7,350 | ₩7,490 | +0.13% | 3.4천 |
|---|
| 2026.05.12 | ₩7,420 | ₩7,520 | ₩7,350 | ₩7,420 | 0.00% | 7.9천 |
|---|
| 2026.05.11 | ₩7,440 | ₩7,450 | ₩7,350 | ₩7,420 | -0.27% | 5.6천 |
|---|
| 2026.05.08 | ₩7,460 | ₩7,460 | ₩7,370 | ₩7,440 | -0.27% | 3.3천 |
|---|
| 2026.05.07 | ₩7,330 | ₩7,460 | ₩7,330 | ₩7,460 | +1.77% | 4.9천 |
|---|
| 2026.05.06 | ₩7,520 | ₩7,520 | ₩7,400 | ₩7,440 | -1.06% | 3.6천 |
|---|
| 2026.05.04 | ₩7,500 | ₩7,550 | ₩7,480 | ₩7,520 | +0.27% | 3.5천 |
|---|
| 2026.04.30 | ₩7,560 | ₩7,560 | ₩7,460 | ₩7,460 | -1.32% | 3.1천 |
|---|
| 2026.04.29 | ₩7,540 | ₩7,590 | ₩7,440 | ₩7,560 | +0.27% | 5.3만 |
|---|
| 2026.04.28 | ₩7,720 | ₩7,720 | ₩7,490 | ₩7,530 | -2.46% | 4천 |
|---|
| 2026.04.27 | ₩7,460 | ₩7,600 | ₩7,400 | ₩7,570 | +1.47% | 8.5만 |
|---|
| 2026.04.24 | ₩7,360 | ₩7,450 | ₩7,350 | ₩7,450 | +1.22% | 4.6천 |
|---|
| 2026.04.23 | ₩7,370 | ₩7,370 | ₩7,340 | ₩7,360 | -0.14% | 667 |
|---|
| 2026.04.22 | ₩7,370 | ₩7,390 | ₩7,330 | ₩7,370 | 0.00% | 2.3천 |
|---|
| 2026.04.21 | ₩7,370 | ₩7,490 | ₩7,320 | ₩7,370 | 0.00% | 9.8천 |
|---|
| 2026.04.20 | ₩7,400 | ₩7,490 | ₩7,350 | ₩7,440 | +0.54% | 3.2천 |
|---|
| 2026.04.17 | ₩7,390 | ₩7,400 | ₩7,355 | ₩7,400 | +0.14% | 4.9천 |
|---|
| 2026.04.16 | ₩7,340 | ₩7,440 | ₩7,340 | ₩7,350 | +0.14% | 1.3만 |
|---|
| 2026.04.15 | ₩7,380 | ₩7,400 | ₩7,340 | ₩7,400 | +0.27% | 3.2천 |
|---|
| 2026.04.14 | ₩7,420 | ₩7,430 | ₩7,210 | ₩7,340 | -1.08% | 7.6천 |
|---|
| 2026.04.13 | ₩7,530 | ₩7,530 | ₩7,100 | ₩7,420 | -1.46% | 4.1천 |
|---|
| 2026.04.10 | ₩7,420 | ₩7,680 | ₩7,420 | ₩7,530 | +1.48% | 1.3만 |
|---|
| 2026.04.09 | ₩7,250 | ₩8,480 | ₩7,200 | ₩7,330 | +1.10% | 11.2만 |
|---|
| 2026.04.08 | ₩7,160 | ₩7,280 | ₩7,120 | ₩7,250 | +1.26% | 3천 |
|---|
| 2026.04.07 | ₩7,170 | ₩7,170 | ₩7,110 | ₩7,150 | -0.28% | 3.2천 |
|---|
| 2026.04.06 | ₩7,210 | ₩7,230 | ₩7,110 | ₩7,170 | -0.55% | 1.5천 |
|---|
| 2026.04.03 | ₩7,050 | ₩7,190 | ₩7,000 | ₩7,190 | +1.99% | 7.5천 |
|---|
| 2026.04.02 | ₩7,200 | ₩7,240 | ₩7,000 | ₩7,020 | -2.50% | 9.8천 |
|---|
| 2026.04.01 | ₩7,120 | ₩7,170 | ₩7,090 | ₩7,170 | +0.70% | 4.9천 |
|---|
| 2026.03.31 | ₩7,130 | ₩7,150 | ₩7,020 | ₩7,070 | -0.84% | 2.5천 |
|---|
| 2026.03.30 | ₩7,250 | ₩7,250 | ₩7,070 | ₩7,140 | -1.52% | 2.4천 |
|---|
| 2026.03.27 | ₩7,290 | ₩7,290 | ₩7,160 | ₩7,190 | -1.37% | 2.8천 |
|---|
| 2026.03.26 | ₩7,290 | ₩7,290 | ₩7,200 | ₩7,260 | -0.41% | 408 |
|---|
| 2026.03.25 | ₩7,260 | ₩7,260 | ₩7,140 | ₩7,230 | -0.41% | 4.2천 |
|---|
| 2026.03.24 | ₩7,260 | ₩7,270 | ₩7,130 | ₩7,260 | 0.00% | 2천 |
|---|
| 2026.03.23 | ₩7,290 | ₩7,290 | ₩7,150 | ₩7,250 | -0.55% | 6.8천 |
|---|
| 2026.03.20 | ₩7,300 | ₩7,350 | ₩7,200 | ₩7,290 | -0.14% | 2.2천 |
|---|
| 2026.03.19 | ₩7,250 | ₩7,250 | ₩7,180 | ₩7,220 | -0.41% | 616 |
|---|
| 2026.03.18 | ₩7,200 | ₩7,270 | ₩7,180 | ₩7,250 | +0.69% | 2.9천 |
|---|
| 2026.03.17 | ₩7,240 | ₩7,270 | ₩7,190 | ₩7,270 | +0.41% | 1.1천 |
|---|
| 2026.03.16 | ₩7,260 | ₩7,340 | ₩7,210 | ₩7,240 | -0.28% | 847 |
|---|
| 2026.03.13 | ₩7,300 | ₩7,350 | ₩7,220 | ₩7,230 | -0.96% | 1.2만 |
|---|
| 2026.03.12 | ₩7,310 | ₩7,360 | ₩7,220 | ₩7,300 | -0.14% | 3.4천 |
|---|
| 2026.03.11 | ₩7,400 | ₩7,400 | ₩7,190 | ₩7,300 | -1.35% | 3천 |
|---|
| 2026.03.10 | ₩7,090 | ₩7,110 | ₩7,080 | ₩7,110 | +0.28% | 4.8천 |
|---|
| 2026.03.09 | ₩7,250 | ₩7,250 | ₩7,050 | ₩7,080 | -2.34% | 2천 |
|---|
| 2026.03.06 | ₩7,150 | ₩7,230 | ₩7,080 | ₩7,220 | +0.98% | 896 |
|---|
| 2026.03.05 | ₩7,170 | ₩7,240 | ₩7,130 | ₩7,150 | -0.28% | 8.7천 |
|---|
| 2026.03.04 | ₩7,250 | ₩7,350 | ₩7,000 | ₩7,000 | -3.45% | 2.3만 |
|---|
| 2026.03.03 | ₩7,510 | ₩7,560 | ₩7,410 | ₩7,500 | -0.13% | 2.2만 |
|---|
| 2026.02.27 | ₩7,550 | ₩7,600 | ₩7,500 | ₩7,590 | +0.53% | 5.5천 |
|---|
| 2026.02.26 | ₩7,620 | ₩7,660 | ₩7,510 | ₩7,600 | -0.26% | 3.6천 |
|---|
| 2026.02.25 | ₩7,620 | ₩7,620 | ₩7,600 | ₩7,620 | 0.00% | 4.3천 |
|---|
| 2026.02.24 | ₩7,610 | ₩7,670 | ₩7,590 | ₩7,620 | +0.13% | 1.2만 |
|---|
| 2026.02.23 | ₩7,670 | ₩7,700 | ₩7,580 | ₩7,610 | -0.78% | 1.4만 |
|---|
| 2026.02.20 | ₩7,670 | ₩7,700 | ₩7,610 | ₩7,670 | 0.00% | 2.3천 |
|---|
| 2026.02.19 | ₩7,630 | ₩7,690 | ₩7,580 | ₩7,670 | +0.52% | 3.1천 |
|---|
| 2026.02.13 | ₩7,730 | ₩7,730 | ₩7,590 | ₩7,650 | -1.03% | 1.5천 |
|---|
| 2026.02.12 | ₩7,730 | ₩7,740 | ₩7,600 | ₩7,620 | -1.42% | 8.6천 |
|---|
| 2026.02.11 | ₩7,730 | ₩7,740 | ₩7,700 | ₩7,730 | 0.00% | 896 |
|---|
| 2026.02.10 | ₩7,590 | ₩7,750 | ₩7,530 | ₩7,730 | +1.84% | 7.2천 |
|---|
| 2026.02.09 | ₩7,740 | ₩7,750 | ₩7,590 | ₩7,590 | -1.94% | 2.8천 |
|---|
| 2026.02.06 | ₩7,650 | ₩7,660 | ₩7,570 | ₩7,660 | +0.13% | 3천 |
|---|
| 2026.02.05 | ₩7,580 | ₩7,650 | ₩7,500 | ₩7,650 | +0.92% | 5.3천 |
|---|
| 2026.02.04 | ₩7,580 | ₩7,600 | ₩7,570 | ₩7,580 | 0.00% | 3.4천 |
|---|
| 2026.02.03 | ₩7,610 | ₩7,610 | ₩7,540 | ₩7,580 | -0.39% | 1.9천 |
|---|
| 2026.02.02 | ₩7,600 | ₩7,630 | ₩7,530 | ₩7,610 | +0.13% | 1.6천 |
|---|
| 2026.01.30 | ₩7,600 | ₩7,690 | ₩7,580 | ₩7,630 | +0.39% | 4천 |
|---|
| 2026.01.29 | ₩7,620 | ₩7,620 | ₩7,520 | ₩7,600 | -0.26% | 6.5천 |
|---|
| 2026.01.28 | ₩7,600 | ₩7,600 | ₩7,520 | ₩7,590 | -0.13% | 5.7천 |
|---|
| 2026.01.27 | ₩7,650 | ₩7,650 | ₩7,540 | ₩7,550 | -1.31% | 3.9천 |
|---|
| 2026.01.26 | ₩7,810 | ₩7,810 | ₩7,530 | ₩7,610 | -2.56% | 4.8천 |
|---|
| 2026.01.23 | ₩7,640 | ₩7,640 | ₩7,540 | ₩7,620 | -0.26% | 6천 |
|---|
| 2026.01.22 | ₩7,640 | ₩7,640 | ₩7,540 | ₩7,640 | 0.00% | 5.6천 |
|---|
| 2026.01.21 | ₩7,660 | ₩7,660 | ₩7,570 | ₩7,660 | 0.00% | 2.4천 |
|---|
| 2026.01.20 | ₩7,700 | ₩7,730 | ₩7,590 | ₩7,660 | -0.52% | 6.5천 |
|---|
| 2026.01.19 | ₩7,740 | ₩7,740 | ₩7,650 | ₩7,700 | -0.52% | 7.8천 |
|---|
| 2026.01.16 | ₩7,800 | ₩7,800 | ₩7,740 | ₩7,740 | -0.77% | 740 |
|---|
| 2026.01.15 | ₩7,720 | ₩7,800 | ₩7,720 | ₩7,770 | +0.65% | 1.1천 |
|---|
| 2026.01.14 | ₩7,750 | ₩7,800 | ₩7,720 | ₩7,720 | -0.39% | 1.7만 |
|---|
| 2026.01.13 | ₩7,810 | ₩7,860 | ₩7,700 | ₩7,780 | -0.38% | 1.3천 |
|---|
| 2026.01.12 | ₩7,830 | ₩7,850 | ₩7,760 | ₩7,800 | -0.38% | 1만 |
|---|
| 2026.01.09 | ₩7,910 | ₩7,910 | ₩7,830 | ₩7,830 | -1.01% | 619 |
|---|
| 2026.01.08 | ₩7,870 | ₩8,140 | ₩7,720 | ₩7,970 | +1.27% | 7.9만 |
|---|
| 2026.01.07 | ₩7,800 | ₩7,830 | ₩7,750 | ₩7,830 | +0.38% | 902 |
|---|
| 2026.01.06 | ₩7,850 | ₩7,850 | ₩7,720 | ₩7,820 | -0.38% | 1.7천 |
|---|
| 2026.01.05 | ₩7,970 | ₩7,970 | ₩7,790 | ₩7,790 | -2.26% | 2.9천 |
|---|
| 2026.01.02 | ₩7,950 | ₩8,050 | ₩7,900 | ₩7,970 | +0.25% | 472 |
|---|
| 2025.12.30 | ₩7,910 | ₩7,990 | ₩7,880 | ₩7,930 | +0.25% | 8.7천 |
|---|
| 2025.12.29 | ₩7,850 | ₩7,980 | ₩7,850 | ₩7,910 | +0.76% | 1.9천 |
|---|
| 2025.12.26 | ₩7,950 | ₩7,980 | ₩7,940 | ₩7,960 | +0.13% | 858 |
|---|
| 2025.12.24 | ₩7,960 | ₩7,980 | ₩7,940 | ₩7,950 | -0.13% | 213 |
|---|
| 2025.12.23 | ₩7,990 | ₩7,990 | ₩7,940 | ₩7,950 | -0.50% | 968 |
|---|
| 2025.12.22 | ₩8,040 | ₩8,040 | ₩7,880 | ₩7,960 | -1.00% | 288 |
|---|
| 2025.12.19 | ₩7,870 | ₩7,910 | ₩7,860 | ₩7,910 | +0.51% | 872 |
|---|
| 2025.12.18 | ₩7,950 | ₩7,990 | ₩7,870 | ₩7,880 | -0.88% | 1.5천 |
|---|
| 2025.12.17 | ₩7,940 | ₩7,980 | ₩7,930 | ₩7,970 | +0.38% | 779 |
|---|
| 2025.12.16 | ₩8,010 | ₩8,010 | ₩7,940 | ₩7,960 | -0.62% | 786 |
|---|
| 2025.12.15 | ₩7,900 | ₩8,050 | ₩7,860 | ₩8,000 | +1.27% | 1.3천 |
|---|
| 2025.12.12 | ₩7,860 | ₩8,050 | ₩7,810 | ₩7,900 | +0.51% | 1.2천 |
|---|
| 2025.12.11 | ₩7,900 | ₩7,900 | ₩7,620 | ₩7,870 | -0.38% | 803 |
|---|
| 2025.12.10 | ₩7,870 | ₩7,940 | ₩7,850 | ₩7,860 | -0.13% | 442 |
|---|
| 2025.12.09 | ₩7,850 | ₩8,060 | ₩7,750 | ₩7,870 | +0.25% | 1.3천 |
|---|
| 2025.12.08 | ₩7,900 | ₩7,900 | ₩7,840 | ₩7,860 | -0.51% | 432 |
|---|
| 2025.12.05 | ₩7,900 | ₩7,990 | ₩7,860 | ₩7,900 | 0.00% | 251 |
|---|
| 2025.12.04 | ₩7,920 | ₩7,990 | ₩7,850 | ₩7,900 | -0.25% | 62 |
|---|
| 2025.12.03 | ₩7,900 | ₩7,920 | ₩7,800 | ₩7,900 | 0.00% | 1.7천 |
|---|
| 2025.12.02 | ₩7,760 | ₩8,000 | ₩7,750 | ₩7,790 | +0.39% | 1.4천 |
|---|
| 2025.12.01 | ₩7,840 | ₩7,840 | ₩7,760 | ₩7,760 | -1.02% | 1.8천 |
|---|
| 2025.11.28 | ₩7,900 | ₩7,960 | ₩7,840 | ₩7,860 | -0.51% | 629 |
|---|
| 2025.11.27 | ₩7,830 | ₩7,940 | ₩7,830 | ₩7,890 | +0.77% | 189 |
|---|
| 2025.11.26 | ₩7,760 | ₩7,900 | ₩7,760 | ₩7,830 | +0.90% | 1.4천 |
|---|
| 2025.11.25 | ₩7,740 | ₩7,800 | ₩7,730 | ₩7,760 | +0.26% | 429 |
|---|
| 2025.11.24 | ₩7,660 | ₩8,140 | ₩7,660 | ₩7,720 | +0.78% | 1.4천 |
|---|
| 2025.11.21 | ₩7,730 | ₩7,730 | ₩7,660 | ₩7,660 | -0.91% | 187 |
|---|
| 2025.11.20 | ₩7,750 | ₩7,800 | ₩7,730 | ₩7,730 | -0.26% | 285 |
|---|
| 2025.11.19 | ₩7,700 | ₩7,930 | ₩7,610 | ₩7,710 | +0.13% | 1.7천 |
|---|
| 2025.11.18 | ₩7,900 | ₩7,900 | ₩7,710 | ₩7,720 | -2.28% | 612 |
|---|
| 2025.11.17 | ₩7,790 | ₩7,900 | ₩7,750 | ₩7,820 | +0.39% | 74 |
|---|
| 2025.11.14 | ₩7,860 | ₩7,890 | ₩7,780 | ₩7,820 | -0.51% | 957 |
|---|
| 2025.11.13 | ₩7,920 | ₩7,970 | ₩7,830 | ₩7,830 | -1.14% | 139 |
|---|
| 2025.11.12 | ₩8,000 | ₩8,000 | ₩7,710 | ₩7,910 | -1.13% | 2.7천 |
|---|
| 2025.11.11 | ₩7,700 | ₩7,900 | ₩7,680 | ₩7,770 | +0.91% | 723 |
|---|
| 2025.11.10 | ₩7,590 | ₩7,700 | ₩7,530 | ₩7,700 | +1.45% | 3.4천 |
|---|
| 2025.11.07 | ₩7,590 | ₩7,620 | ₩7,560 | ₩7,620 | +0.40% | 1.2천 |
|---|
| 2025.11.06 | ₩7,640 | ₩7,680 | ₩7,570 | ₩7,640 | 0.00% | 801 |
|---|
| 2025.11.05 | ₩7,670 | ₩7,670 | ₩7,510 | ₩7,640 | -0.39% | 3.3천 |
|---|
| 2025.11.04 | ₩7,800 | ₩7,800 | ₩7,660 | ₩7,660 | -1.79% | 3.2천 |
|---|
| 2025.11.03 | ₩7,820 | ₩7,820 | ₩7,730 | ₩7,730 | -1.15% | 1.2천 |
|---|
| 2025.10.31 | ₩7,740 | ₩7,790 | ₩7,740 | ₩7,780 | +0.52% | 317 |
|---|
| 2025.10.30 | ₩7,780 | ₩7,800 | ₩7,740 | ₩7,760 | -0.26% | 876 |
|---|
| 2025.10.29 | ₩7,810 | ₩7,810 | ₩7,710 | ₩7,740 | -0.90% | 1.9천 |
|---|
| 2025.10.28 | ₩7,900 | ₩7,900 | ₩7,720 | ₩7,800 | -1.27% | 7.3천 |
|---|
| 2025.10.27 | ₩7,850 | ₩8,100 | ₩7,800 | ₩7,830 | -0.25% | 5.7천 |
|---|
| 2025.10.24 | ₩7,900 | ₩7,900 | ₩7,820 | ₩7,870 | -0.38% | 2.3천 |
|---|
| 2025.10.23 | ₩7,850 | ₩8,140 | ₩7,830 | ₩7,830 | -0.25% | 4천 |
|---|
| 2025.10.22 | ₩7,960 | ₩8,140 | ₩7,790 | ₩7,850 | -1.38% | 1.3만 |
|---|
| 2025.10.21 | ₩8,000 | ₩8,050 | ₩7,940 | ₩7,950 | -0.63% | 957 |
|---|
| 2025.10.20 | ₩7,990 | ₩8,040 | ₩7,960 | ₩7,970 | -0.25% | 658 |
|---|
| 2025.10.17 | ₩8,060 | ₩8,100 | ₩7,990 | ₩7,990 | -0.87% | 1.2천 |
|---|
| 2025.10.16 | ₩8,000 | ₩8,060 | ₩7,990 | ₩8,060 | +0.75% | 2.4천 |
|---|
| 2025.10.15 | ₩8,000 | ₩8,050 | ₩7,940 | ₩7,980 | -0.25% | 1.7천 |
|---|
| 2025.10.14 | ₩8,000 | ₩8,020 | ₩7,970 | ₩8,000 | 0.00% | 1.7천 |
|---|
| 2025.10.13 | ₩8,040 | ₩8,040 | ₩7,970 | ₩8,000 | -0.50% | 1.4천 |
|---|
| 2025.10.10 | ₩8,100 | ₩8,100 | ₩8,010 | ₩8,040 | -0.74% | 1.1천 |
|---|