시장 데이터를 불러오는 중
전체 종목
강원에너지 과거 주가
114190.KQ · KOSDAQ
주요 제품·사업: 플랜트설비(산업용 보일러)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
114190.KQ · KOSDAQ
주요 제품·사업: 플랜트설비(산업용 보일러)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,320 | ₩9,330 | ₩8,900 | ₩9,110 | -2.25% | 9.8만 |
| 2026.10.07 | ₩9,600 | ₩9,600 | ₩9,150 | ₩9,200 | -4.17% | 11.5만 |
| 2026.10.06 | ₩8,950 | ₩9,800 | ₩8,860 | ₩9,620 | +7.49% | 37.3만 |
| 2026.10.02 | ₩8,740 | ₩9,070 | ₩8,690 | ₩8,950 | +2.40% | 17.2만 |
| 2026.10.01 | ₩8,900 | ₩8,900 | ₩8,640 | ₩8,720 | -2.02% | 19.4만 |
| 2026.09.30 | ₩8,390 | ₩8,510 | ₩8,280 | ₩8,320 | -0.83% | 5.1만 |
| 2026.09.29 | ₩8,360 | ₩8,360 | ₩7,700 | ₩8,130 | -2.75% | 4.9만 |
| 2026.09.28 | ₩8,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,260 |
| ₩8,360 |
| +0.24% |
| 5.2만 |
| 2026.09.23 | ₩8,480 | ₩8,490 | ₩8,230 | ₩8,320 | -1.89% | 4만 |
|---|
| 2026.09.22 | ₩8,550 | ₩8,620 | ₩8,410 | ₩8,430 | -1.40% | 4.8만 |
|---|
| 2026.09.21 | ₩8,740 | ₩8,740 | ₩8,470 | ₩8,490 | -2.86% | 5.9만 |
|---|
| 2026.09.18 | ₩8,800 | ₩8,860 | ₩8,650 | ₩8,650 | -1.70% | 5.4만 |
|---|
| 2026.09.17 | ₩8,700 | ₩8,770 | ₩8,600 | ₩8,680 | -0.23% | 4만 |
|---|
| 2026.09.16 | ₩8,750 | ₩8,790 | ₩8,610 | ₩8,680 | -0.80% | 3.8만 |
|---|
| 2026.09.15 | ₩8,600 | ₩8,830 | ₩8,510 | ₩8,710 | +1.28% | 4.2만 |
|---|
| 2026.09.14 | ₩8,810 | ₩8,940 | ₩8,630 | ₩8,640 | -1.93% | 9만 |
|---|
| 2026.09.11 | ₩9,070 | ₩9,190 | ₩8,900 | ₩8,950 | -1.32% | 6.8만 |
|---|
| 2026.09.10 | ₩9,220 | ₩9,230 | ₩9,060 | ₩9,220 | 0.00% | 8.2만 |
|---|
| 2026.09.09 | ₩9,170 | ₩9,390 | ₩9,150 | ₩9,380 | +2.29% | 12.8만 |
|---|
| 2026.09.08 | ₩9,390 | ₩9,450 | ₩9,040 | ₩9,040 | -3.73% | 21.5만 |
|---|
| 2026.09.07 | ₩8,800 | ₩9,140 | ₩8,630 | ₩9,030 | +2.61% | 7.6만 |
|---|
| 2026.09.04 | ₩8,610 | ₩8,830 | ₩8,480 | ₩8,810 | +2.32% | 9.1만 |
|---|
| 2026.09.03 | ₩8,720 | ₩8,880 | ₩8,480 | ₩8,570 | -1.72% | 5.8만 |
|---|
| 2026.09.02 | ₩8,650 | ₩8,710 | ₩8,410 | ₩8,490 | -1.85% | 9.7만 |
|---|
| 2026.09.01 | ₩9,160 | ₩9,160 | ₩8,920 | ₩9,010 | -1.64% | 7.9만 |
|---|
| 2026.08.31 | ₩9,180 | ₩9,260 | ₩8,990 | ₩9,160 | -0.22% | 12.7만 |
|---|
| 2026.08.28 | ₩9,220 | ₩9,290 | ₩9,050 | ₩9,090 | -1.41% | 7.6만 |
|---|
| 2026.08.27 | ₩9,000 | ₩9,440 | ₩9,000 | ₩9,370 | +4.11% | 17.8만 |
|---|
| 2026.08.26 | ₩9,090 | ₩9,270 | ₩8,930 | ₩9,230 | +1.54% | 13.6만 |
|---|
| 2026.08.25 | ₩9,280 | ₩9,370 | ₩8,700 | ₩9,270 | -0.11% | 38.9만 |
|---|
| 2026.08.24 | ₩8,230 | ₩8,670 | ₩8,220 | ₩8,530 | +3.65% | 10.4만 |
|---|
| 2026.08.21 | ₩8,700 | ₩8,700 | ₩8,200 | ₩8,200 | -5.75% | 7.6만 |
|---|
| 2026.08.20 | ₩8,850 | ₩8,970 | ₩8,750 | ₩8,810 | -0.45% | 4.4만 |
|---|
| 2026.08.19 | ₩8,550 | ₩8,950 | ₩8,550 | ₩8,650 | +1.17% | 7.1만 |
|---|
| 2026.08.18 | ₩9,470 | ₩9,540 | ₩8,990 | ₩9,060 | -4.33% | 11.7만 |
|---|
| 2026.08.14 | ₩10,000 | ₩10,000 | ₩9,490 | ₩9,770 | -2.30% | 22.7만 |
|---|
| 2026.08.13 | ₩9,540 | ₩10,150 | ₩9,430 | ₩10,090 | +5.77% | 28.4만 |
|---|
| 2026.08.12 | ₩9,550 | ₩9,600 | ₩9,320 | ₩9,550 | 0.00% | 10.8만 |
|---|
| 2026.08.11 | ₩9,570 | ₩9,670 | ₩9,430 | ₩9,520 | -0.52% | 15.5만 |
|---|
| 2026.08.10 | ₩9,550 | ₩9,880 | ₩9,180 | ₩9,820 | +2.83% | 48만 |
|---|
| 2026.08.07 | ₩9,520 | ₩9,540 | ₩8,470 | ₩9,380 | -1.47% | 69만 |
|---|
| 2026.08.06 | ₩8,040 | ₩8,300 | ₩7,880 | ₩8,120 | +1.00% | 4.2만 |
|---|
| 2026.08.05 | ₩8,100 | ₩8,210 | ₩7,970 | ₩8,200 | +1.23% | 5.8만 |
|---|
| 2026.08.04 | ₩7,420 | ₩7,920 | ₩7,420 | ₩7,900 | +6.47% | 7.7만 |
|---|
| 2026.08.03 | ₩7,370 | ₩7,630 | ₩7,200 | ₩7,370 | 0.00% | 5.4만 |
|---|
| 2026.07.31 | ₩6,760 | ₩7,380 | ₩6,760 | ₩7,310 | +8.14% | 8.6만 |
|---|
| 2026.07.30 | ₩6,100 | ₩6,940 | ₩6,100 | ₩6,510 | +6.72% | 11.1만 |
|---|
| 2026.07.29 | ₩7,370 | ₩7,500 | ₩6,040 | ₩6,550 | -11.13% | 12.8만 |
|---|
| 2026.07.28 | ₩7,870 | ₩7,900 | ₩7,350 | ₩7,350 | -6.61% | 8.2만 |
|---|
| 2026.07.27 | ₩8,320 | ₩8,380 | ₩8,090 | ₩8,150 | -2.04% | 4.9만 |
|---|
| 2026.07.24 | ₩8,390 | ₩8,530 | ₩8,110 | ₩8,180 | -2.50% | 5.4만 |
|---|
| 2026.07.23 | ₩7,920 | ₩8,650 | ₩7,900 | ₩8,650 | +9.22% | 12.4만 |
|---|
| 2026.07.22 | ₩8,020 | ₩8,210 | ₩7,900 | ₩7,970 | -0.62% | 7.7만 |
|---|
| 2026.07.21 | ₩7,680 | ₩8,000 | ₩7,360 | ₩7,810 | +1.69% | 5.2만 |
|---|
| 2026.07.20 | ₩8,020 | ₩8,050 | ₩7,640 | ₩7,680 | -4.24% | 5.9만 |
|---|
| 2026.07.16 | ₩8,550 | ₩8,700 | ₩8,210 | ₩8,280 | -3.16% | 5.6만 |
|---|
| 2026.07.15 | ₩8,560 | ₩8,900 | ₩8,560 | ₩8,760 | +2.34% | 11.3만 |
|---|
| 2026.07.14 | ₩8,540 | ₩8,540 | ₩8,000 | ₩8,490 | -0.59% | 8만 |
|---|
| 2026.07.13 | ₩8,990 | ₩9,150 | ₩8,400 | ₩8,420 | -6.34% | 13만 |
|---|
| 2026.07.10 | ₩8,710 | ₩9,100 | ₩8,710 | ₩9,040 | +3.79% | 12.1만 |
|---|
| 2026.07.09 | ₩8,580 | ₩9,100 | ₩8,300 | ₩8,690 | +1.28% | 31만 |
|---|
| 2026.07.08 | ₩8,550 | ₩8,920 | ₩8,170 | ₩8,170 | -4.44% | 11.3만 |
|---|
| 2026.07.07 | ₩9,530 | ₩9,640 | ₩8,800 | ₩9,020 | -5.35% | 14.5만 |
|---|
| 2026.07.06 | ₩9,720 | ₩9,750 | ₩9,150 | ₩9,520 | -2.06% | 24.1만 |
|---|
| 2026.07.03 | ₩9,080 | ₩9,080 | ₩8,380 | ₩8,930 | -1.65% | 14.1만 |
|---|
| 2026.07.02 | ₩9,760 | ₩9,800 | ₩8,800 | ₩8,980 | -7.99% | 40만 |
|---|
| 2026.07.01 | ₩8,590 | ₩8,800 | ₩8,260 | ₩8,560 | -0.35% | 10.1만 |
|---|
| 2026.06.30 | ₩8,620 | ₩8,820 | ₩8,200 | ₩8,300 | -3.71% | 10.3만 |
|---|
| 2026.06.29 | ₩7,380 | ₩8,700 | ₩7,320 | ₩8,700 | +17.89% | 18.2만 |
|---|
| 2026.06.26 | ₩8,110 | ₩8,170 | ₩7,350 | ₩7,470 | -7.89% | 15만 |
|---|
| 2026.06.25 | ₩8,790 | ₩9,010 | ₩8,280 | ₩8,300 | -5.57% | 13.9만 |
|---|
| 2026.06.24 | ₩8,470 | ₩8,890 | ₩8,420 | ₩8,730 | +3.07% | 26.2만 |
|---|
| 2026.06.23 | ₩9,950 | ₩10,230 | ₩8,720 | ₩8,720 | -12.36% | 22.2만 |
|---|
| 2026.06.22 | ₩9,850 | ₩9,950 | ₩9,380 | ₩9,400 | -4.57% | 10만 |
|---|
| 2026.06.19 | ₩11,900 | ₩11,910 | ₩9,800 | ₩10,190 | -14.37% | 33.9만 |
|---|
| 2026.06.18 | ₩12,560 | ₩12,620 | ₩10,790 | ₩10,950 | -12.82% | 98.1만 |
|---|
| 2026.06.17 | ₩10,550 | ₩10,550 | ₩10,300 | ₩10,300 | -2.37% | 4.1만 |
|---|
| 2026.06.16 | ₩10,720 | ₩10,890 | ₩10,300 | ₩10,450 | -2.52% | 7.1만 |
|---|
| 2026.06.15 | ₩10,680 | ₩11,070 | ₩10,340 | ₩10,620 | -0.56% | 5.4만 |
|---|
| 2026.06.12 | ₩9,900 | ₩10,450 | ₩9,900 | ₩10,150 | +2.53% | 10.6만 |
|---|
| 2026.06.11 | ₩9,040 | ₩9,800 | ₩9,020 | ₩9,610 | +6.31% | 5.9만 |
|---|
| 2026.06.10 | ₩9,450 | ₩9,550 | ₩9,030 | ₩9,390 | -0.63% | 2 |
|---|
| 2026.06.09 | ₩8,800 | ₩9,650 | ₩8,710 | ₩9,180 | +4.32% | 14.7만 |
|---|
| 2026.06.08 | ₩8,280 | ₩9,190 | ₩8,280 | ₩8,820 | +6.52% | 12만 |
|---|
| 2026.06.05 | ₩9,840 | ₩10,010 | ₩9,340 | ₩9,540 | -3.05% | 10만 |
|---|
| 2026.06.04 | ₩9,880 | ₩10,450 | ₩9,880 | ₩10,040 | +1.62% | 7.5만 |
|---|
| 2026.06.02 | ₩9,590 | ₩11,300 | ₩9,590 | ₩10,120 | +5.53% | 24.3만 |
|---|
| 2026.06.01 | ₩10,870 | ₩11,000 | ₩10,230 | ₩10,240 | -5.80% | 19.9만 |
|---|
| 2026.05.29 | ₩11,870 | ₩11,970 | ₩10,910 | ₩11,090 | -6.57% | 19.6만 |
|---|
| 2026.05.28 | ₩12,300 | ₩12,400 | ₩11,690 | ₩11,970 | -2.68% | 16.7만 |
|---|
| 2026.05.27 | ₩12,380 | ₩12,600 | ₩11,520 | ₩11,520 | -6.95% | 16.5만 |
|---|
| 2026.05.26 | ₩13,090 | ₩13,090 | ₩12,000 | ₩12,500 | -4.51% | 11.7만 |
|---|
| 2026.05.22 | ₩12,700 | ₩12,970 | ₩12,500 | ₩12,740 | +0.31% | 9.7만 |
|---|
| 2026.05.21 | ₩11,560 | ₩12,580 | ₩11,560 | ₩12,030 | +4.07% | 9.1만 |
|---|
| 2026.05.20 | ₩11,680 | ₩11,850 | ₩11,260 | ₩11,380 | -2.57% | 10.5만 |
|---|
| 2026.05.19 | ₩12,380 | ₩12,500 | ₩11,730 | ₩11,870 | -4.12% | 6.7만 |
|---|
| 2026.05.18 | ₩12,250 | ₩12,430 | ₩11,700 | ₩12,260 | +0.08% | 9.2만 |
|---|
| 2026.05.15 | ₩13,920 | ₩13,920 | ₩12,500 | ₩12,650 | -9.12% | 18.6만 |
|---|
| 2026.05.14 | ₩13,980 | ₩14,110 | ₩13,260 | ₩14,110 | +0.93% | 7.5만 |
|---|
| 2026.05.13 | ₩13,760 | ₩14,000 | ₩13,260 | ₩13,600 | -1.16% | 11.2만 |
|---|
| 2026.05.12 | ₩14,320 | ₩14,470 | ₩13,250 | ₩13,540 | -5.45% | 20.3만 |
|---|
| 2026.05.11 | ₩15,180 | ₩15,180 | ₩14,300 | ₩14,330 | -5.60% | 18만 |
|---|
| 2026.05.08 | ₩15,550 | ₩15,550 | ₩14,800 | ₩15,150 | -2.57% | 15.5만 |
|---|
| 2026.05.07 | ₩15,790 | ₩15,790 | ₩15,150 | ₩15,490 | -1.90% | 15.2만 |
|---|
| 2026.05.06 | ₩16,110 | ₩16,170 | ₩15,660 | ₩15,790 | -1.99% | 25.7만 |
|---|
| 2026.05.04 | ₩15,710 | ₩16,470 | ₩15,680 | ₩16,200 | +3.12% | 47.3만 |
|---|
| 2026.04.30 | ₩16,050 | ₩16,050 | ₩15,290 | ₩15,330 | -4.49% | 23.8만 |
|---|
| 2026.04.29 | ₩15,910 | ₩16,420 | ₩15,860 | ₩16,160 | +1.57% | 35.3만 |
|---|
| 2026.04.28 | ₩16,000 | ₩16,290 | ₩15,660 | ₩16,030 | +0.19% | 47.4만 |
|---|
| 2026.04.27 | ₩15,600 | ₩15,650 | ₩15,330 | ₩15,530 | -0.45% | 22.8만 |
|---|
| 2026.04.24 | ₩15,350 | ₩15,590 | ₩15,030 | ₩15,290 | -0.39% | 21.5만 |
|---|
| 2026.04.23 | ₩15,840 | ₩15,840 | ₩14,700 | ₩15,130 | -4.48% | 45만 |
|---|
| 2026.04.22 | ₩16,120 | ₩16,200 | ₩15,290 | ₩15,830 | -1.80% | 62.9만 |
|---|
| 2026.04.21 | ₩15,330 | ₩16,140 | ₩14,930 | ₩15,850 | +3.39% | 143.8만 |
|---|
| 2026.04.20 | ₩14,750 | ₩14,800 | ₩14,500 | ₩14,560 | -1.29% | 22.2만 |
|---|
| 2026.04.17 | ₩14,940 | ₩15,090 | ₩14,510 | ₩15,020 | +0.54% | 64.2만 |
|---|
| 2026.04.16 | ₩14,120 | ₩14,330 | ₩14,000 | ₩14,010 | -0.78% | 16.4만 |
|---|
| 2026.04.15 | ₩14,250 | ₩14,320 | ₩13,940 | ₩13,960 | -2.04% | 20.5만 |
|---|
| 2026.04.14 | ₩14,150 | ₩14,400 | ₩13,780 | ₩14,050 | -0.71% | 28.5만 |
|---|
| 2026.04.13 | ₩14,350 | ₩14,550 | ₩13,900 | ₩14,150 | -1.39% | 34.5만 |
|---|
| 2026.04.10 | ₩13,630 | ₩13,730 | ₩13,350 | ₩13,600 | -0.22% | 9.7만 |
|---|
| 2026.04.09 | ₩13,610 | ₩13,790 | ₩13,300 | ₩13,390 | -1.62% | 12.6만 |
|---|
| 2026.04.08 | ₩13,530 | ₩13,900 | ₩13,450 | ₩13,890 | +2.66% | 20.2만 |
|---|
| 2026.04.07 | ₩13,850 | ₩14,280 | ₩13,050 | ₩13,130 | -5.20% | 35.4만 |
|---|
| 2026.04.06 | ₩14,200 | ₩14,480 | ₩13,750 | ₩13,860 | -2.39% | 29.4만 |
|---|
| 2026.04.03 | ₩14,440 | ₩14,640 | ₩13,880 | ₩13,880 | -3.88% | 45.7만 |
|---|
| 2026.04.02 | ₩14,480 | ₩14,950 | ₩13,490 | ₩13,670 | -5.59% | 62.1만 |
|---|
| 2026.04.01 | ₩14,460 | ₩14,730 | ₩13,810 | ₩14,700 | +1.66% | 117.4만 |
|---|
| 2026.03.31 | ₩14,800 | ₩15,620 | ₩13,550 | ₩15,610 | +5.47% | 373.1만 |
|---|
| 2026.03.30 | ₩12,410 | ₩12,580 | ₩12,190 | ₩12,360 | -0.40% | 4.8만 |
|---|
| 2026.03.27 | ₩12,210 | ₩13,400 | ₩12,090 | ₩12,840 | +5.16% | 10.6만 |
|---|
| 2026.03.26 | ₩13,160 | ₩13,170 | ₩12,600 | ₩12,640 | -3.95% | 8.1만 |
|---|
| 2026.03.25 | ₩13,000 | ₩13,230 | ₩12,760 | ₩13,220 | +1.69% | 9.9만 |
|---|
| 2026.03.24 | ₩12,900 | ₩13,000 | ₩12,410 | ₩12,750 | -1.16% | 5.6만 |
|---|
| 2026.03.23 | ₩12,950 | ₩13,010 | ₩12,100 | ₩12,360 | -4.56% | 10.5만 |
|---|
| 2026.03.20 | ₩12,920 | ₩13,620 | ₩12,920 | ₩13,340 | +3.25% | 15.8만 |
|---|
| 2026.03.19 | ₩13,060 | ₩13,170 | ₩12,890 | ₩12,900 | -1.23% | 7.8만 |
|---|
| 2026.03.18 | ₩13,550 | ₩13,550 | ₩13,180 | ₩13,400 | -1.11% | 12.1만 |
|---|
| 2026.03.17 | ₩13,250 | ₩13,490 | ₩13,190 | ₩13,200 | -0.38% | 11.5만 |
|---|
| 2026.03.16 | ₩13,350 | ₩13,450 | ₩12,950 | ₩12,990 | -2.70% | 6만 |
|---|
| 2026.03.13 | ₩13,160 | ₩13,350 | ₩12,900 | ₩13,200 | +0.30% | 10.6만 |
|---|
| 2026.03.12 | ₩13,310 | ₩13,660 | ₩13,300 | ₩13,430 | +0.90% | 9.7만 |
|---|
| 2026.03.11 | ₩13,740 | ₩13,850 | ₩13,360 | ₩13,480 | -1.89% | 11.1만 |
|---|
| 2026.03.10 | ₩13,820 | ₩14,050 | ₩13,490 | ₩13,620 | -1.45% | 16.3만 |
|---|
| 2026.03.09 | ₩14,620 | ₩14,680 | ₩13,100 | ₩13,300 | -9.03% | 31.8만 |
|---|
| 2026.03.06 | ₩14,200 | ₩14,210 | ₩12,900 | ₩13,810 | -2.75% | 26.9만 |
|---|
| 2026.03.05 | ₩12,030 | ₩13,010 | ₩12,030 | ₩12,800 | +6.40% | 19.9만 |
|---|
| 2026.03.04 | ₩12,650 | ₩13,150 | ₩11,210 | ₩11,370 | -10.12% | 37.6만 |
|---|
| 2026.03.03 | ₩15,230 | ₩15,300 | ₩14,150 | ₩14,150 | -7.09% | 27.4만 |
|---|
| 2026.02.27 | ₩15,850 | ₩16,200 | ₩15,430 | ₩15,680 | -1.07% | 20.8만 |
|---|
| 2026.02.26 | ₩15,650 | ₩15,780 | ₩15,290 | ₩15,400 | -1.60% | 18.9만 |
|---|
| 2026.02.25 | ₩15,800 | ₩15,860 | ₩15,430 | ₩15,480 | -2.03% | 13.8만 |
|---|
| 2026.02.24 | ₩15,550 | ₩15,980 | ₩15,500 | ₩15,610 | +0.39% | 16.7만 |
|---|
| 2026.02.23 | ₩15,930 | ₩16,120 | ₩15,220 | ₩15,340 | -3.70% | 16만 |
|---|
| 2026.02.20 | ₩15,950 | ₩16,250 | ₩15,650 | ₩15,790 | -1.00% | 20.2만 |
|---|
| 2026.02.19 | ₩15,430 | ₩15,640 | ₩15,180 | ₩15,600 | +1.10% | 15.5만 |
|---|
| 2026.02.13 | ₩15,370 | ₩15,500 | ₩14,250 | ₩15,200 | -1.11% | 15.9만 |
|---|
| 2026.02.12 | ₩15,870 | ₩15,970 | ₩15,480 | ₩15,590 | -1.76% | 12.9만 |
|---|
| 2026.02.11 | ₩16,040 | ₩16,100 | ₩15,570 | ₩15,770 | -1.68% | 11.9만 |
|---|
| 2026.02.10 | ₩16,250 | ₩16,400 | ₩15,810 | ₩15,940 | -1.91% | 14.7만 |
|---|
| 2026.02.09 | ₩15,750 | ₩16,330 | ₩15,750 | ₩16,040 | +1.84% | 25.2만 |
|---|
| 2026.02.06 | ₩15,700 | ₩15,870 | ₩15,230 | ₩15,530 | -1.08% | 24.2만 |
|---|
| 2026.02.05 | ₩17,130 | ₩17,340 | ₩16,320 | ₩16,410 | -4.20% | 27.7만 |
|---|
| 2026.02.04 | ₩17,500 | ₩17,660 | ₩16,760 | ₩16,960 | -3.09% | 54.6만 |
|---|
| 2026.02.03 | ₩16,500 | ₩16,690 | ₩16,160 | ₩16,370 | -0.79% | 32.7만 |
|---|
| 2026.02.02 | ₩16,950 | ₩17,300 | ₩16,110 | ₩16,200 | -4.42% | 39.5만 |
|---|
| 2026.01.30 | ₩18,100 | ₩18,360 | ₩17,010 | ₩17,420 | -3.76% | 63.7만 |
|---|
| 2026.01.29 | ₩18,450 | ₩18,460 | ₩17,070 | ₩17,950 | -2.71% | 99만 |
|---|
| 2026.01.28 | ₩18,340 | ₩18,830 | ₩18,110 | ₩18,590 | +1.36% | 99.9만 |
|---|
| 2026.01.27 | ₩19,260 | ₩19,360 | ₩18,100 | ₩18,310 | -4.93% | 110.2만 |
|---|
| 2026.01.26 | ₩18,030 | ₩19,100 | ₩17,700 | ₩18,290 | +1.44% | 249.2만 |
|---|
| 2026.01.23 | ₩18,810 | ₩19,200 | ₩16,560 | ₩17,030 | -9.46% | 239.1만 |
|---|
| 2026.01.22 | ₩13,950 | ₩17,740 | ₩13,750 | ₩17,640 | +26.45% | 731.6만 |
|---|
| 2026.01.21 | ₩13,950 | ₩14,100 | ₩13,560 | ₩13,760 | -1.36% | 20.3만 |
|---|
| 2026.01.20 | ₩13,850 | ₩14,700 | ₩13,680 | ₩14,300 | +3.25% | 72.7만 |
|---|
| 2026.01.19 | ₩13,730 | ₩14,180 | ₩13,260 | ₩14,010 | +2.04% | 31.8만 |
|---|
| 2026.01.16 | ₩13,910 | ₩13,910 | ₩13,390 | ₩13,570 | -2.44% | 16.9만 |
|---|
| 2026.01.15 | ₩14,050 | ₩14,060 | ₩13,600 | ₩13,980 | -0.50% | 14.3만 |
|---|
| 2026.01.14 | ₩14,150 | ₩14,170 | ₩13,740 | ₩13,890 | -1.84% | 14.9만 |
|---|
| 2026.01.13 | ₩13,970 | ₩14,540 | ₩13,610 | ₩14,380 | +2.93% | 38.9만 |
|---|
| 2026.01.12 | ₩13,360 | ₩13,690 | ₩13,210 | ₩13,510 | +1.12% | 19.8만 |
|---|
| 2026.01.09 | ₩13,420 | ₩13,680 | ₩13,010 | ₩13,130 | -2.16% | 16.3만 |
|---|
| 2026.01.08 | ₩14,150 | ₩14,150 | ₩13,330 | ₩13,360 | -5.58% | 20.6만 |
|---|
| 2026.01.07 | ₩15,170 | ₩15,760 | ₩13,690 | ₩13,940 | -8.11% | 113.8만 |
|---|
| 2026.01.06 | ₩14,500 | ₩14,500 | ₩13,900 | ₩14,220 | -1.93% | 70.7만 |
|---|
| 2026.01.05 | ₩12,610 | ₩13,340 | ₩12,600 | ₩13,180 | +4.52% | 22.1만 |
|---|
| 2026.01.02 | ₩12,550 | ₩12,790 | ₩12,360 | ₩12,500 | -0.40% | 15.6만 |
|---|
| 2025.12.30 | ₩13,140 | ₩13,150 | ₩12,550 | ₩12,550 | -4.49% | 24.8만 |
|---|
| 2025.12.29 | ₩12,970 | ₩13,300 | ₩12,700 | ₩13,240 | +2.08% | 26.2만 |
|---|
| 2025.12.26 | ₩13,370 | ₩13,450 | ₩12,800 | ₩12,970 | -2.99% | 31.5만 |
|---|
| 2025.12.24 | ₩13,720 | ₩13,820 | ₩13,390 | ₩13,420 | -2.19% | 17만 |
|---|
| 2025.12.23 | ₩13,950 | ₩14,000 | ₩13,440 | ₩13,720 | -1.65% | 37.4만 |
|---|
| 2025.12.22 | ₩14,200 | ₩14,450 | ₩13,750 | ₩13,950 | -1.76% | 39.1만 |
|---|
| 2025.12.19 | ₩14,510 | ₩14,780 | ₩13,990 | ₩14,120 | -2.69% | 39.3만 |
|---|
| 2025.12.18 | ₩15,470 | ₩15,640 | ₩14,380 | ₩14,380 | -7.05% | 41.9만 |
|---|
| 2025.12.17 | ₩15,210 | ₩16,250 | ₩14,930 | ₩15,470 | +1.71% | 60.9만 |
|---|
| 2025.12.16 | ₩15,980 | ₩15,980 | ₩14,950 | ₩15,210 | -4.82% | 40.7만 |
|---|
| 2025.12.15 | ₩15,930 | ₩16,540 | ₩15,710 | ₩15,980 | +0.31% | 53.5만 |
|---|
| 2025.12.12 | ₩16,870 | ₩16,900 | ₩16,220 | ₩16,380 | -2.90% | 68.5만 |
|---|
| 2025.12.11 | ₩16,750 | ₩16,900 | ₩16,220 | ₩16,900 | +0.90% | 72.1만 |
|---|
| 2025.12.10 | ₩16,290 | ₩17,840 | ₩16,050 | ₩16,630 | +2.09% | 371.5만 |
|---|
| 2025.12.09 | ₩15,540 | ₩16,440 | ₩15,320 | ₩15,970 | +2.77% | 76.4만 |
|---|
| 2025.12.08 | ₩15,250 | ₩16,440 | ₩15,080 | ₩15,750 | +3.28% | 203.6만 |
|---|
| 2025.12.05 | ₩14,700 | ₩15,740 | ₩14,580 | ₩15,180 | +3.27% | 81.8만 |
|---|
| 2025.12.04 | ₩15,350 | ₩15,390 | ₩14,650 | ₩14,700 | -4.23% | 43.4만 |
|---|
| 2025.12.03 | ₩15,290 | ₩15,400 | ₩14,880 | ₩15,320 | +0.20% | 42.5만 |
|---|
| 2025.12.02 | ₩14,750 | ₩15,270 | ₩14,550 | ₩15,130 | +2.58% | 38.9만 |
|---|
| 2025.12.01 | ₩15,040 | ₩15,270 | ₩14,730 | ₩14,860 | -1.20% | 40만 |
|---|
| 2025.11.28 | ₩14,910 | ₩15,200 | ₩14,720 | ₩15,020 | +0.74% | 34.5만 |
|---|
| 2025.11.27 | ₩15,080 | ₩15,360 | ₩14,690 | ₩14,780 | -1.99% | 52.1만 |
|---|
| 2025.11.26 | ₩14,310 | ₩15,890 | ₩14,310 | ₩15,080 | +5.38% | 198만 |
|---|
| 2025.11.25 | ₩14,660 | ₩14,990 | ₩14,020 | ₩14,150 | -3.48% | 35.9만 |
|---|
| 2025.11.24 | ₩14,640 | ₩14,770 | ₩14,120 | ₩14,330 | -2.12% | 41.6만 |
|---|
| 2025.11.21 | ₩14,700 | ₩15,140 | ₩14,580 | ₩14,630 | -0.48% | 54.2만 |
|---|
| 2025.11.20 | ₩16,240 | ₩16,780 | ₩15,600 | ₩15,700 | -3.33% | 68.3만 |
|---|
| 2025.11.19 | ₩16,130 | ₩16,480 | ₩15,720 | ₩15,850 | -1.74% | 78.4만 |
|---|
| 2025.11.18 | ₩16,020 | ₩17,550 | ₩15,580 | ₩15,650 | -2.31% | 235.3만 |
|---|
| 2025.11.17 | ₩16,730 | ₩16,900 | ₩15,270 | ₩15,580 | -6.87% | 124만 |
|---|
| 2025.11.14 | ₩17,800 | ₩17,980 | ₩16,540 | ₩16,600 | -6.74% | 116.8만 |
|---|
| 2025.11.13 | ₩18,210 | ₩19,140 | ₩17,980 | ₩18,390 | +0.99% | 259.4만 |
|---|
| 2025.11.12 | ₩18,860 | ₩18,880 | ₩17,960 | ₩18,150 | -3.76% | 110.3만 |
|---|
| 2025.11.11 | ₩18,200 | ₩19,400 | ₩17,930 | ₩18,490 | +1.59% | 390.9만 |
|---|
| 2025.11.10 | ₩17,270 | ₩18,170 | ₩16,700 | ₩17,710 | +2.55% | 155.2만 |
|---|
| 2025.11.07 | ₩17,470 | ₩18,840 | ₩17,090 | ₩17,160 | -1.77% | 186.9만 |
|---|
| 2025.11.06 | ₩18,370 | ₩19,680 | ₩17,850 | ₩18,130 | -1.31% | 509.6만 |
|---|
| 2025.11.05 | ₩18,010 | ₩19,080 | ₩17,420 | ₩18,180 | +0.94% | 505.5만 |
|---|
| 2025.11.04 | ₩15,820 | ₩20,250 | ₩15,780 | ₩18,400 | +16.31% | 1912.1만 |
|---|
| 2025.11.03 | ₩16,060 | ₩16,430 | ₩15,320 | ₩15,590 | -2.93% | 128.8만 |
|---|
| 2025.10.31 | ₩16,510 | ₩16,900 | ₩16,010 | ₩16,060 | -2.73% | 183.2만 |
|---|
| 2025.10.30 | ₩16,020 | ₩17,150 | ₩15,170 | ₩16,350 | +2.06% | 557.3만 |
|---|
| 2025.10.29 | ₩14,370 | ₩17,350 | ₩14,090 | ₩16,350 | +13.78% | 2030.2만 |
|---|
| 2025.10.28 | ₩14,190 | ₩14,840 | ₩13,720 | ₩14,500 | +2.18% | 546만 |
|---|
| 2025.10.27 | ₩15,870 | ₩15,970 | ₩14,050 | ₩14,110 | -11.09% | 597.6만 |
|---|
| 2025.10.24 | ₩11,720 | ₩15,040 | ₩11,690 | ₩15,040 | +28.33% | 1024.2만 |
|---|
| 2025.10.23 | ₩11,900 | ₩11,980 | ₩11,500 | ₩11,570 | -2.77% | 30.7만 |
|---|
| 2025.10.22 | ₩11,820 | ₩12,230 | ₩11,470 | ₩12,130 | +2.62% | 59.4만 |
|---|
| 2025.10.21 | ₩11,610 | ₩12,630 | ₩11,580 | ₩11,820 | +1.81% | 98만 |
|---|
| 2025.10.20 | ₩12,120 | ₩12,120 | ₩11,370 | ₩11,600 | -4.29% | 53.8만 |
|---|
| 2025.10.17 | ₩11,750 | ₩12,670 | ₩11,400 | ₩12,230 | +4.09% | 142.1만 |
|---|
| 2025.10.16 | ₩11,740 | ₩12,380 | ₩11,620 | ₩11,790 | +0.43% | 92.4만 |
|---|
| 2025.10.15 | ₩11,820 | ₩11,820 | ₩11,400 | ₩11,610 | -1.78% | 36.4만 |
|---|
| 2025.10.14 | ₩11,600 | ₩12,670 | ₩11,280 | ₩11,610 | +0.09% | 162.5만 |
|---|
| 2025.10.13 | ₩11,070 | ₩11,680 | ₩10,810 | ₩11,550 | +4.34% | 88.9만 |
|---|
| 2025.10.10 | ₩10,440 | ₩10,870 | ₩10,380 | ₩10,810 | +3.54% | 25.7만 |
|---|