시장 데이터를 불러오는 중
전체 종목
에스디시스템 과거 주가
121890.KQ · KOSDAQ
주요 제품·사업: 요금징수시스템, 지능형교통시스템,하이패스단말기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
121890.KQ · KOSDAQ
주요 제품·사업: 요금징수시스템, 지능형교통시스템,하이패스단말기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩2,900 | ₩2,990 | ₩2,780 | ₩2,865 | -1.21% | 9.4만 |
| 2026.10.08 | ₩2,860 | ₩2,905 | ₩2,845 | ₩2,900 | +1.40% | 12.9만 |
| 2026.10.07 | ₩2,855 | ₩2,910 | ₩2,845 | ₩2,875 | +0.70% | 8.1만 |
| 2026.10.06 | ₩2,880 | ₩2,900 | ₩2,800 | ₩2,880 | 0.00% | 5.4만 |
| 2026.10.02 | ₩2,735 | ₩2,850 | ₩2,720 | ₩2,845 | +4.02% | 12.5만 |
| 2026.10.01 | ₩2,735 | ₩2,790 | ₩2,690 | ₩2,720 | -0.55% | 7만 |
| 2026.09.30 | ₩2,700 | ₩2,795 | ₩2,670 | ₩2,730 | +1.11% | 6.2만 |
| 2026.09.29 | ₩2,725 | ₩2,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,705 |
| ₩2,720 |
| -0.18% |
| 2.4만 |
| 2026.09.28 | ₩2,695 | ₩2,750 | ₩2,690 | ₩2,730 | +1.30% | 2.7만 |
|---|
| 2026.09.23 | ₩2,730 | ₩2,750 | ₩2,690 | ₩2,730 | 0.00% | 1.3만 |
|---|
| 2026.09.22 | ₩2,740 | ₩2,770 | ₩2,695 | ₩2,735 | -0.18% | 1.4만 |
|---|
| 2026.09.21 | ₩2,710 | ₩2,770 | ₩2,675 | ₩2,765 | +2.03% | 2.2만 |
|---|
| 2026.09.18 | ₩2,700 | ₩2,770 | ₩2,660 | ₩2,700 | 0.00% | 1.6만 |
|---|
| 2026.09.17 | ₩2,650 | ₩2,730 | ₩2,610 | ₩2,700 | +1.89% | 6.9만 |
|---|
| 2026.09.16 | ₩2,685 | ₩2,690 | ₩2,610 | ₩2,660 | -0.93% | 7천 |
|---|
| 2026.09.15 | ₩2,625 | ₩2,695 | ₩2,550 | ₩2,695 | +2.67% | 10.9만 |
|---|
| 2026.09.14 | ₩2,670 | ₩2,670 | ₩2,605 | ₩2,625 | -1.69% | 4.2만 |
|---|
| 2026.09.11 | ₩2,695 | ₩2,695 | ₩2,570 | ₩2,670 | -0.93% | 1만 |
|---|
| 2026.09.10 | ₩2,580 | ₩2,725 | ₩2,580 | ₩2,660 | +3.10% | 2.5만 |
|---|
| 2026.09.09 | ₩2,665 | ₩2,665 | ₩2,600 | ₩2,600 | -2.44% | 9.1만 |
|---|
| 2026.09.08 | ₩2,850 | ₩2,850 | ₩2,490 | ₩2,595 | -8.95% | 22.5만 |
|---|
| 2026.09.07 | ₩2,685 | ₩2,895 | ₩2,685 | ₩2,850 | +6.15% | 19.9만 |
|---|
| 2026.09.04 | ₩2,630 | ₩2,795 | ₩2,615 | ₩2,680 | +1.90% | 7.2만 |
|---|
| 2026.09.03 | ₩2,690 | ₩2,700 | ₩2,575 | ₩2,630 | -2.23% | 3.6만 |
|---|
| 2026.09.02 | ₩2,715 | ₩2,745 | ₩2,565 | ₩2,690 | -0.92% | 4.3만 |
|---|
| 2026.09.01 | ₩2,795 | ₩2,857 | ₩2,650 | ₩2,715 | -2.86% | 11.2만 |
|---|
| 2026.08.31 | ₩2,560 | ₩2,830 | ₩2,555 | ₩2,790 | +8.98% | 18만 |
|---|
| 2026.08.28 | ₩2,715 | ₩2,715 | ₩2,510 | ₩2,560 | -5.71% | 19.2만 |
|---|
| 2026.08.27 | ₩2,690 | ₩2,770 | ₩2,515 | ₩2,745 | +2.04% | 30.1만 |
|---|
| 2026.08.26 | ₩2,430 | ₩2,790 | ₩2,430 | ₩2,745 | +12.96% | 11.1만 |
|---|
| 2026.08.25 | ₩2,340 | ₩2,470 | ₩2,340 | ₩2,435 | +4.06% | 1.8만 |
|---|
| 2026.08.24 | ₩2,285 | ₩2,485 | ₩2,260 | ₩2,430 | +6.35% | 3.3만 |
|---|
| 2026.08.21 | ₩2,650 | ₩2,700 | ₩2,400 | ₩2,400 | -9.43% | 12.4만 |
|---|
| 2026.08.20 | ₩2,360 | ₩2,690 | ₩2,350 | ₩2,650 | +12.29% | 22.2만 |
|---|
| 2026.08.19 | ₩2,270 | ₩2,385 | ₩2,220 | ₩2,360 | +3.96% | 10.3만 |
|---|
| 2026.08.18 | ₩2,175 | ₩2,285 | ₩2,100 | ₩2,285 | +5.06% | 8.1만 |
|---|
| 2026.08.14 | ₩2,130 | ₩2,175 | ₩2,110 | ₩2,135 | +0.23% | 1.2만 |
|---|
| 2026.08.13 | ₩2,060 | ₩2,175 | ₩2,020 | ₩2,130 | +3.40% | 2.3만 |
|---|
| 2026.08.12 | ₩2,120 | ₩2,160 | ₩2,005 | ₩2,020 | -4.72% | 3.1만 |
|---|
| 2026.08.11 | ₩1,970 | ₩2,070 | ₩1,956 | ₩2,010 | +2.03% | 7.6만 |
|---|
| 2026.08.10 | ₩1,916 | ₩1,990 | ₩1,916 | ₩1,947 | +1.62% | 8.4천 |
|---|
| 2026.08.07 | ₩1,892 | ₩1,930 | ₩1,860 | ₩1,916 | +1.27% | 5.3천 |
|---|
| 2026.08.06 | ₩1,943 | ₩1,969 | ₩1,805 | ₩1,891 | -2.68% | 3.3만 |
|---|
| 2026.08.05 | ₩2,100 | ₩2,100 | ₩1,935 | ₩1,945 | -7.38% | 9.5천 |
|---|
| 2026.08.04 | ₩1,954 | ₩1,987 | ₩1,926 | ₩1,987 | +1.69% | 2.1만 |
|---|
| 2026.08.03 | ₩2,295 | ₩2,295 | ₩1,929 | ₩1,957 | -14.73% | 1.5만 |
|---|
| 2026.07.31 | ₩1,887 | ₩2,000 | ₩1,870 | ₩1,938 | +2.70% | 2.8만 |
|---|
| 2026.07.30 | ₩1,950 | ₩1,950 | ₩1,871 | ₩1,886 | -3.28% | 1.5만 |
|---|
| 2026.07.29 | ₩1,970 | ₩2,095 | ₩1,860 | ₩1,899 | -3.60% | 8.6만 |
|---|
| 2026.07.28 | ₩1,921 | ₩2,125 | ₩1,900 | ₩1,984 | +3.28% | 7.4만 |
|---|
| 2026.07.27 | ₩1,979 | ₩2,080 | ₩1,974 | ₩2,000 | +1.06% | 8.7천 |
|---|
| 2026.07.24 | ₩2,050 | ₩2,120 | ₩1,927 | ₩1,979 | -3.46% | 1.7만 |
|---|
| 2026.07.23 | ₩2,210 | ₩2,290 | ₩2,030 | ₩2,050 | -7.24% | 3.3만 |
|---|
| 2026.07.22 | ₩2,210 | ₩2,305 | ₩2,150 | ₩2,205 | -0.23% | 4.3만 |
|---|
| 2026.07.21 | ₩2,190 | ₩2,275 | ₩2,070 | ₩2,210 | +0.91% | 9.7만 |
|---|
| 2026.07.20 | ₩2,055 | ₩2,340 | ₩1,965 | ₩2,180 | +6.08% | 19.5만 |
|---|
| 2026.07.16 | ₩1,900 | ₩2,140 | ₩1,900 | ₩2,050 | +7.89% | 10.2만 |
|---|
| 2026.07.15 | ₩1,895 | ₩2,035 | ₩1,891 | ₩1,900 | +0.26% | 3.4만 |
|---|
| 2026.07.14 | ₩1,918 | ₩1,966 | ₩1,815 | ₩1,896 | -1.15% | 7.8만 |
|---|
| 2026.07.13 | ₩2,025 | ₩2,025 | ₩1,880 | ₩1,900 | -6.17% | 1.9천 |
|---|
| 2026.07.10 | ₩1,819 | ₩1,989 | ₩1,804 | ₩1,927 | +5.94% | 1.5만 |
|---|
| 2026.07.09 | ₩1,820 | ₩1,850 | ₩1,790 | ₩1,802 | -0.99% | 6.4만 |
|---|
| 2026.07.08 | ₩1,854 | ₩1,854 | ₩1,794 | ₩1,837 | -0.92% | 6.5만 |
|---|
| 2026.07.07 | ₩1,848 | ₩1,910 | ₩1,740 | ₩1,839 | -0.49% | 13.5만 |
|---|
| 2026.07.06 | ₩1,978 | ₩1,978 | ₩1,800 | ₩1,811 | -8.44% | 14.1만 |
|---|
| 2026.07.03 | ₩1,968 | ₩1,990 | ₩1,815 | ₩1,990 | +1.12% | 3만 |
|---|
| 2026.07.02 | ₩1,951 | ₩2,090 | ₩1,871 | ₩1,983 | +1.64% | 3.4만 |
|---|
| 2026.07.01 | ₩2,145 | ₩2,145 | ₩1,800 | ₩1,967 | -8.30% | 5.6만 |
|---|
| 2026.06.30 | ₩2,200 | ₩2,200 | ₩1,965 | ₩1,970 | -10.45% | 4.7만 |
|---|
| 2026.06.29 | ₩2,060 | ₩2,200 | ₩1,982 | ₩2,005 | -2.67% | 4.6만 |
|---|
| 2026.06.26 | ₩1,971 | ₩2,160 | ₩1,922 | ₩2,060 | +4.52% | 8.3만 |
|---|
| 2026.06.25 | ₩2,300 | ₩2,300 | ₩1,966 | ₩1,981 | -13.87% | 8.6만 |
|---|
| 2026.06.24 | ₩1,873 | ₩2,190 | ₩1,873 | ₩2,060 | +9.98% | 5.5만 |
|---|
| 2026.06.23 | ₩2,015 | ₩2,350 | ₩1,971 | ₩1,975 | -1.99% | 13.8만 |
|---|
| 2026.06.22 | ₩2,165 | ₩2,165 | ₩1,971 | ₩2,030 | -6.24% | 4만 |
|---|
| 2026.06.19 | ₩1,993 | ₩2,100 | ₩1,909 | ₩1,969 | -1.20% | 5.9만 |
|---|
| 2026.06.18 | ₩2,160 | ₩2,190 | ₩1,953 | ₩1,993 | -7.73% | 11만 |
|---|
| 2026.06.17 | ₩1,979 | ₩2,195 | ₩1,979 | ₩2,160 | +9.15% | 11.8만 |
|---|
| 2026.06.16 | ₩1,985 | ₩2,090 | ₩1,961 | ₩1,980 | -0.25% | 2만 |
|---|
| 2026.06.15 | ₩1,918 | ₩2,125 | ₩1,918 | ₩2,030 | +5.84% | 3.9만 |
|---|
| 2026.06.12 | ₩1,938 | ₩1,993 | ₩1,894 | ₩1,934 | -0.21% | 5만 |
|---|
| 2026.06.11 | ₩1,897 | ₩2,020 | ₩1,802 | ₩1,952 | +2.90% | 4.8만 |
|---|
| 2026.06.10 | ₩1,963 | ₩1,992 | ₩1,820 | ₩1,897 | -3.36% | 5.6만 |
|---|
| 2026.06.09 | ₩2,090 | ₩2,510 | ₩1,880 | ₩1,963 | -6.08% | 21.3만 |
|---|
| 2026.06.08 | ₩2,050 | ₩2,250 | ₩1,847 | ₩1,934 | -5.66% | 5.7만 |
|---|
| 2026.06.05 | ₩2,065 | ₩2,195 | ₩1,982 | ₩2,050 | -0.73% | 2.8만 |
|---|
| 2026.06.04 | ₩1,978 | ₩2,295 | ₩1,913 | ₩2,065 | +4.40% | 7.1만 |
|---|
| 2026.06.02 | ₩2,090 | ₩2,110 | ₩1,820 | ₩2,005 | -4.07% | 25.7만 |
|---|
| 2026.06.01 | ₩2,450 | ₩2,450 | ₩1,942 | ₩2,090 | -14.69% | 37.6만 |
|---|
| 2026.05.29 | ₩2,680 | ₩2,695 | ₩2,410 | ₩2,490 | -7.09% | 15.2만 |
|---|
| 2026.05.28 | ₩2,900 | ₩2,900 | ₩2,560 | ₩2,680 | -7.59% | 12.9만 |
|---|
| 2026.05.27 | ₩2,940 | ₩2,960 | ₩2,710 | ₩2,845 | -3.23% | 17만 |
|---|
| 2026.05.26 | ₩2,700 | ₩2,940 | ₩2,600 | ₩2,940 | +8.89% | 32.1만 |
|---|
| 2026.05.22 | ₩2,540 | ₩2,710 | ₩2,465 | ₩2,700 | +6.30% | 27.8만 |
|---|
| 2026.05.21 | ₩2,510 | ₩2,585 | ₩2,425 | ₩2,485 | -1.00% | 17.8만 |
|---|
| 2026.05.20 | ₩2,490 | ₩2,555 | ₩2,385 | ₩2,510 | +0.80% | 27.9만 |
|---|
| 2026.05.19 | ₩2,050 | ₩2,650 | ₩2,050 | ₩2,475 | +20.73% | 109.3만 |
|---|
| 2026.05.18 | ₩2,000 | ₩2,190 | ₩1,955 | ₩2,050 | +2.50% | 13.6만 |
|---|
| 2026.05.15 | ₩2,220 | ₩2,220 | ₩2,000 | ₩2,035 | -8.33% | 13.5만 |
|---|
| 2026.05.14 | ₩2,145 | ₩2,300 | ₩2,145 | ₩2,220 | +3.50% | 7.7만 |
|---|
| 2026.05.13 | ₩2,235 | ₩2,255 | ₩2,150 | ₩2,200 | -1.57% | 15.6만 |
|---|
| 2026.05.12 | ₩2,440 | ₩2,470 | ₩2,180 | ₩2,230 | -8.61% | 23.7만 |
|---|
| 2026.05.11 | ₩2,260 | ₩2,565 | ₩2,260 | ₩2,425 | +7.30% | 47.1만 |
|---|
| 2026.05.08 | ₩2,115 | ₩2,370 | ₩2,115 | ₩2,260 | +6.86% | 34.8만 |
|---|
| 2026.05.07 | ₩2,125 | ₩2,330 | ₩2,060 | ₩2,140 | +0.71% | 26.7만 |
|---|
| 2026.05.06 | ₩2,325 | ₩2,325 | ₩2,055 | ₩2,120 | -8.82% | 58.5만 |
|---|
| 2026.05.04 | ₩1,980 | ₩2,485 | ₩1,959 | ₩2,325 | +17.42% | 312.3만 |
|---|
| 2026.04.30 | ₩1,732 | ₩1,914 | ₩1,687 | ₩1,914 | +10.51% | 43만 |
|---|
| 2026.04.29 | ₩1,750 | ₩1,770 | ₩1,687 | ₩1,740 | -0.57% | 7.1만 |
|---|
| 2026.04.28 | ₩1,657 | ₩1,758 | ₩1,599 | ₩1,704 | +2.84% | 6.3만 |
|---|
| 2026.04.27 | ₩1,630 | ₩1,738 | ₩1,546 | ₩1,657 | +1.66% | 26.5만 |
|---|
| 2026.04.24 | ₩1,552 | ₩1,571 | ₩1,532 | ₩1,545 | -0.45% | 5.9만 |
|---|
| 2026.04.23 | ₩1,595 | ₩1,650 | ₩1,535 | ₩1,552 | -2.70% | 10.8만 |
|---|
| 2026.04.22 | ₩1,609 | ₩1,609 | ₩1,552 | ₩1,596 | -0.81% | 9만 |
|---|
| 2026.04.21 | ₩1,627 | ₩1,650 | ₩1,532 | ₩1,598 | -1.78% | 9만 |
|---|
| 2026.04.20 | ₩1,660 | ₩1,661 | ₩1,586 | ₩1,627 | -1.99% | 12.6만 |
|---|
| 2026.04.17 | ₩1,711 | ₩1,770 | ₩1,630 | ₩1,690 | -1.23% | 38.7만 |
|---|
| 2026.04.16 | ₩1,798 | ₩1,828 | ₩1,700 | ₩1,737 | -3.39% | 21.3만 |
|---|
| 2026.04.15 | ₩1,815 | ₩1,848 | ₩1,797 | ₩1,798 | -0.94% | 12.3만 |
|---|
| 2026.04.14 | ₩1,784 | ₩1,836 | ₩1,761 | ₩1,815 | +1.74% | 14.4만 |
|---|
| 2026.04.13 | ₩1,764 | ₩1,830 | ₩1,758 | ₩1,784 | +1.13% | 8.1만 |
|---|
| 2026.04.10 | ₩1,742 | ₩1,797 | ₩1,726 | ₩1,771 | +1.66% | 11.2만 |
|---|
| 2026.04.09 | ₩1,750 | ₩1,785 | ₩1,726 | ₩1,742 | -0.46% | 14.7만 |
|---|
| 2026.04.08 | ₩1,845 | ₩1,845 | ₩1,768 | ₩1,785 | -3.25% | 22.2만 |
|---|
| 2026.04.07 | ₩1,798 | ₩1,848 | ₩1,795 | ₩1,847 | +2.73% | 20.3만 |
|---|
| 2026.04.06 | ₩1,820 | ₩1,820 | ₩1,720 | ₩1,798 | -1.21% | 16.1만 |
|---|
| 2026.04.03 | ₩1,611 | ₩1,928 | ₩1,611 | ₩1,810 | +12.35% | 72.5만 |
|---|
| 2026.04.02 | ₩1,700 | ₩1,735 | ₩1,610 | ₩1,610 | -5.29% | 22.8만 |
|---|
| 2026.04.01 | ₩1,728 | ₩1,745 | ₩1,702 | ₩1,713 | -0.87% | 16.7만 |
|---|
| 2026.03.31 | ₩1,725 | ₩1,749 | ₩1,610 | ₩1,690 | -2.03% | 11.9만 |
|---|
| 2026.03.30 | ₩1,675 | ₩1,749 | ₩1,595 | ₩1,725 | +2.99% | 26.9만 |
|---|
| 2026.03.27 | ₩1,480 | ₩1,730 | ₩1,442 | ₩1,675 | +13.18% | 63.9만 |
|---|
| 2026.03.26 | ₩1,436 | ₩1,520 | ₩1,429 | ₩1,430 | -0.42% | 4.4만 |
|---|
| 2026.03.25 | ₩1,410 | ₩1,426 | ₩1,403 | ₩1,426 | +1.13% | 4.3만 |
|---|
| 2026.03.24 | ₩1,405 | ₩1,435 | ₩1,365 | ₩1,403 | -0.14% | 8만 |
|---|
| 2026.03.23 | ₩1,334 | ₩1,603 | ₩1,330 | ₩1,403 | +5.17% | 53.4만 |
|---|
| 2026.03.20 | ₩1,329 | ₩1,370 | ₩1,320 | ₩1,329 | 0.00% | 5.9만 |
|---|
| 2026.03.19 | ₩1,357 | ₩1,358 | ₩1,327 | ₩1,329 | -2.06% | 3.6만 |
|---|
| 2026.03.18 | ₩1,373 | ₩1,375 | ₩1,350 | ₩1,358 | -1.09% | 1.4만 |
|---|
| 2026.03.17 | ₩1,377 | ₩1,416 | ₩1,350 | ₩1,367 | -0.73% | 3.3만 |
|---|
| 2026.03.16 | ₩1,376 | ₩1,391 | ₩1,340 | ₩1,378 | +0.15% | 3.4만 |
|---|
| 2026.03.13 | ₩1,390 | ₩1,390 | ₩1,370 | ₩1,375 | -1.08% | 2.9만 |
|---|
| 2026.03.12 | ₩1,400 | ₩1,400 | ₩1,350 | ₩1,390 | -0.71% | 5.3만 |
|---|
| 2026.03.11 | ₩1,459 | ₩1,459 | ₩1,400 | ₩1,408 | -3.50% | 2.3만 |
|---|
| 2026.03.10 | ₩1,416 | ₩1,475 | ₩1,415 | ₩1,460 | +3.11% | 2.5만 |
|---|
| 2026.03.09 | ₩1,400 | ₩1,439 | ₩1,371 | ₩1,403 | +0.21% | 8.2만 |
|---|
| 2026.03.06 | ₩1,488 | ₩1,488 | ₩1,451 | ₩1,485 | -0.20% | 3.5만 |
|---|
| 2026.03.05 | ₩1,338 | ₩1,460 | ₩1,338 | ₩1,450 | +8.37% | 8.6만 |
|---|
| 2026.03.04 | ₩1,469 | ₩1,469 | ₩1,312 | ₩1,334 | -9.19% | 16.1만 |
|---|
| 2026.03.03 | ₩1,487 | ₩1,506 | ₩1,465 | ₩1,483 | -0.27% | 9.2만 |
|---|
| 2026.02.27 | ₩1,441 | ₩1,509 | ₩1,440 | ₩1,490 | +3.40% | 9.2만 |
|---|
| 2026.02.26 | ₩1,416 | ₩1,466 | ₩1,410 | ₩1,440 | +1.69% | 8.8만 |
|---|
| 2026.02.25 | ₩1,412 | ₩1,428 | ₩1,375 | ₩1,408 | -0.28% | 5.3만 |
|---|
| 2026.02.24 | ₩1,455 | ₩1,460 | ₩1,390 | ₩1,410 | -3.09% | 7.4만 |
|---|
| 2026.02.23 | ₩1,602 | ₩1,610 | ₩1,449 | ₩1,450 | -9.49% | 20.6만 |
|---|
| 2026.02.20 | ₩1,460 | ₩1,795 | ₩1,400 | ₩1,618 | +10.82% | 42.9만 |
|---|
| 2026.02.19 | ₩1,582 | ₩1,601 | ₩1,430 | ₩1,460 | -7.71% | 18만 |
|---|
| 2026.02.13 | ₩1,647 | ₩1,664 | ₩1,583 | ₩1,583 | -3.89% | 11.1만 |
|---|
| 2026.02.12 | ₩1,535 | ₩1,700 | ₩1,488 | ₩1,669 | +8.73% | 10.6만 |
|---|
| 2026.02.11 | ₩1,538 | ₩1,555 | ₩1,519 | ₩1,550 | +0.78% | 2만 |
|---|
| 2026.02.10 | ₩1,540 | ₩1,541 | ₩1,508 | ₩1,538 | -0.13% | 2.6만 |
|---|
| 2026.02.09 | ₩1,510 | ₩1,570 | ₩1,492 | ₩1,540 | +1.99% | 8.1만 |
|---|
| 2026.02.06 | ₩1,477 | ₩1,510 | ₩1,458 | ₩1,510 | +2.23% | 10.9만 |
|---|
| 2026.02.05 | ₩1,494 | ₩1,508 | ₩1,472 | ₩1,477 | -1.14% | 6.2만 |
|---|
| 2026.02.04 | ₩1,520 | ₩1,523 | ₩1,494 | ₩1,509 | -0.72% | 1.6만 |
|---|
| 2026.02.03 | ₩1,531 | ₩1,540 | ₩1,517 | ₩1,527 | -0.26% | 6.1만 |
|---|
| 2026.02.02 | ₩1,580 | ₩1,600 | ₩1,540 | ₩1,540 | -2.53% | 4.5만 |
|---|
| 2026.01.30 | ₩1,590 | ₩1,629 | ₩1,585 | ₩1,586 | -0.25% | 2.7만 |
|---|
| 2026.01.29 | ₩1,608 | ₩1,621 | ₩1,590 | ₩1,590 | -1.12% | 5.7만 |
|---|
| 2026.01.28 | ₩1,616 | ₩1,644 | ₩1,599 | ₩1,608 | -0.50% | 3.3만 |
|---|
| 2026.01.27 | ₩1,650 | ₩1,650 | ₩1,590 | ₩1,616 | -2.06% | 4.4만 |
|---|
| 2026.01.26 | ₩1,632 | ₩1,648 | ₩1,623 | ₩1,647 | +0.92% | 1.1만 |
|---|
| 2026.01.23 | ₩1,627 | ₩1,679 | ₩1,623 | ₩1,648 | +1.29% | 3만 |
|---|
| 2026.01.22 | ₩1,600 | ₩1,660 | ₩1,600 | ₩1,655 | +3.44% | 7.5천 |
|---|
| 2026.01.21 | ₩1,604 | ₩1,680 | ₩1,565 | ₩1,602 | -0.12% | 3.1만 |
|---|
| 2026.01.20 | ₩1,650 | ₩1,650 | ₩1,555 | ₩1,620 | -1.82% | 7만 |
|---|
| 2026.01.19 | ₩1,740 | ₩1,740 | ₩1,649 | ₩1,650 | -5.17% | 2.4만 |
|---|
| 2026.01.16 | ₩1,662 | ₩1,725 | ₩1,653 | ₩1,674 | +0.72% | 9.5만 |
|---|
| 2026.01.15 | ₩1,650 | ₩1,728 | ₩1,640 | ₩1,662 | +0.73% | 3.4만 |
|---|
| 2026.01.14 | ₩1,675 | ₩1,741 | ₩1,640 | ₩1,662 | -0.78% | 1.9만 |
|---|
| 2026.01.13 | ₩1,660 | ₩1,726 | ₩1,660 | ₩1,675 | +0.90% | 3.3만 |
|---|
| 2026.01.12 | ₩1,652 | ₩1,717 | ₩1,645 | ₩1,660 | +0.48% | 4.4만 |
|---|
| 2026.01.09 | ₩1,676 | ₩1,676 | ₩1,650 | ₩1,652 | -1.43% | 5.6만 |
|---|
| 2026.01.08 | ₩1,765 | ₩1,765 | ₩1,675 | ₩1,676 | -5.04% | 2.6만 |
|---|
| 2026.01.07 | ₩1,745 | ₩1,749 | ₩1,670 | ₩1,707 | -2.18% | 4만 |
|---|
| 2026.01.06 | ₩1,680 | ₩1,779 | ₩1,655 | ₩1,698 | +1.07% | 2.9만 |
|---|
| 2026.01.05 | ₩1,705 | ₩1,769 | ₩1,670 | ₩1,680 | -1.47% | 5.5만 |
|---|
| 2026.01.02 | ₩1,795 | ₩1,795 | ₩1,703 | ₩1,705 | -5.01% | 3.8만 |
|---|
| 2025.12.30 | ₩1,716 | ₩1,800 | ₩1,716 | ₩1,740 | +1.40% | 6.5만 |
|---|
| 2025.12.29 | ₩1,763 | ₩1,772 | ₩1,734 | ₩1,734 | -1.64% | 2.2만 |
|---|
| 2025.12.26 | ₩1,765 | ₩1,805 | ₩1,746 | ₩1,763 | -0.11% | 3.8만 |
|---|
| 2025.12.24 | ₩1,752 | ₩1,798 | ₩1,752 | ₩1,765 | +0.74% | 1.1만 |
|---|
| 2025.12.23 | ₩1,790 | ₩1,805 | ₩1,712 | ₩1,752 | -2.12% | 3.7만 |
|---|
| 2025.12.22 | ₩1,800 | ₩1,830 | ₩1,730 | ₩1,772 | -1.56% | 5만 |
|---|
| 2025.12.19 | ₩1,808 | ₩1,878 | ₩1,793 | ₩1,793 | -0.83% | 1.4만 |
|---|
| 2025.12.18 | ₩1,787 | ₩1,807 | ₩1,732 | ₩1,806 | +1.06% | 2.7만 |
|---|
| 2025.12.17 | ₩1,759 | ₩1,810 | ₩1,759 | ₩1,805 | +2.62% | 2.3만 |
|---|
| 2025.12.16 | ₩1,776 | ₩1,788 | ₩1,751 | ₩1,774 | -0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩1,749 | ₩1,793 | ₩1,700 | ₩1,792 | +2.46% | 8.5만 |
|---|
| 2025.12.12 | ₩1,730 | ₩1,800 | ₩1,721 | ₩1,738 | +0.46% | 5.1만 |
|---|
| 2025.12.11 | ₩1,783 | ₩1,799 | ₩1,730 | ₩1,730 | -2.97% | 10.3만 |
|---|
| 2025.12.10 | ₩1,679 | ₩1,837 | ₩1,607 | ₩1,783 | +6.19% | 23.3만 |
|---|
| 2025.12.09 | ₩1,699 | ₩2,010 | ₩1,651 | ₩1,679 | -1.18% | 51.7만 |
|---|
| 2025.12.08 | ₩1,667 | ₩1,705 | ₩1,657 | ₩1,675 | +0.48% | 2.4만 |
|---|
| 2025.12.05 | ₩1,695 | ₩1,695 | ₩1,646 | ₩1,667 | -1.65% | 2.4만 |
|---|
| 2025.12.04 | ₩1,617 | ₩1,678 | ₩1,617 | ₩1,663 | +2.84% | 1.4만 |
|---|
| 2025.12.03 | ₩1,690 | ₩1,690 | ₩1,579 | ₩1,633 | -3.37% | 1.9만 |
|---|
| 2025.12.02 | ₩1,571 | ₩1,650 | ₩1,571 | ₩1,616 | +2.86% | 1.4만 |
|---|
| 2025.12.01 | ₩1,577 | ₩1,584 | ₩1,557 | ₩1,584 | +0.44% | 1.3만 |
|---|
| 2025.11.28 | ₩1,595 | ₩1,608 | ₩1,577 | ₩1,577 | -1.13% | 1.7만 |
|---|
| 2025.11.27 | ₩1,636 | ₩1,659 | ₩1,606 | ₩1,610 | -1.59% | 1.4만 |
|---|
| 2025.11.26 | ₩1,617 | ₩1,683 | ₩1,617 | ₩1,649 | +1.98% | 1.9만 |
|---|
| 2025.11.25 | ₩1,651 | ₩1,699 | ₩1,621 | ₩1,636 | -0.91% | 3.9만 |
|---|
| 2025.11.24 | ₩1,551 | ₩1,675 | ₩1,551 | ₩1,669 | +7.61% | 2.1만 |
|---|
| 2025.11.21 | ₩1,647 | ₩1,654 | ₩1,633 | ₩1,654 | +0.43% | 9.3천 |
|---|
| 2025.11.20 | ₩1,672 | ₩1,686 | ₩1,652 | ₩1,666 | -0.36% | 1만 |
|---|
| 2025.11.19 | ₩1,651 | ₩1,689 | ₩1,632 | ₩1,686 | +2.12% | 2.5만 |
|---|
| 2025.11.18 | ₩1,685 | ₩1,695 | ₩1,637 | ₩1,671 | -0.83% | 4.4만 |
|---|
| 2025.11.17 | ₩1,647 | ₩1,711 | ₩1,617 | ₩1,699 | +3.16% | 2.4만 |
|---|
| 2025.11.14 | ₩1,643 | ₩1,676 | ₩1,632 | ₩1,646 | +0.18% | 2.4만 |
|---|
| 2025.11.13 | ₩1,699 | ₩1,699 | ₩1,614 | ₩1,643 | -3.30% | 1.8만 |
|---|
| 2025.11.12 | ₩1,655 | ₩1,700 | ₩1,645 | ₩1,699 | +2.66% | 1.9만 |
|---|
| 2025.11.11 | ₩1,699 | ₩1,750 | ₩1,646 | ₩1,669 | -1.77% | 4.3만 |
|---|
| 2025.11.10 | ₩1,730 | ₩1,738 | ₩1,678 | ₩1,690 | -2.31% | 5.8만 |
|---|
| 2025.11.07 | ₩1,680 | ₩1,710 | ₩1,665 | ₩1,691 | +0.65% | 5만 |
|---|
| 2025.11.06 | ₩1,663 | ₩1,729 | ₩1,663 | ₩1,690 | +1.62% | 12.3만 |
|---|
| 2025.11.05 | ₩1,662 | ₩1,700 | ₩1,626 | ₩1,663 | +0.06% | 4.6만 |
|---|
| 2025.11.04 | ₩1,683 | ₩1,729 | ₩1,642 | ₩1,662 | -1.25% | 4.6만 |
|---|
| 2025.11.03 | ₩1,760 | ₩1,771 | ₩1,619 | ₩1,683 | -4.38% | 17.8만 |
|---|
| 2025.10.31 | ₩1,788 | ₩1,844 | ₩1,770 | ₩1,770 | -1.01% | 9만 |
|---|
| 2025.10.30 | ₩1,770 | ₩1,819 | ₩1,770 | ₩1,788 | +1.02% | 11.6만 |
|---|
| 2025.10.29 | ₩1,765 | ₩1,819 | ₩1,765 | ₩1,783 | +1.02% | 3.8만 |
|---|
| 2025.10.28 | ₩1,818 | ₩1,818 | ₩1,768 | ₩1,781 | -2.04% | 7.2만 |
|---|
| 2025.10.27 | ₩1,755 | ₩1,848 | ₩1,755 | ₩1,823 | +3.87% | 11.5만 |
|---|
| 2025.10.24 | ₩1,700 | ₩1,763 | ₩1,700 | ₩1,755 | +3.24% | 12.4만 |
|---|
| 2025.10.23 | ₩1,680 | ₩1,718 | ₩1,667 | ₩1,713 | +1.96% | 8.3만 |
|---|
| 2025.10.22 | ₩1,671 | ₩1,699 | ₩1,670 | ₩1,678 | +0.42% | 4.5만 |
|---|
| 2025.10.21 | ₩1,683 | ₩1,683 | ₩1,660 | ₩1,671 | -0.71% | 6만 |
|---|
| 2025.10.20 | ₩1,672 | ₩1,695 | ₩1,667 | ₩1,683 | +0.66% | 18만 |
|---|
| 2025.10.17 | ₩1,690 | ₩1,729 | ₩1,672 | ₩1,700 | +0.59% | 16.5만 |
|---|
| 2025.10.16 | ₩1,659 | ₩1,727 | ₩1,659 | ₩1,690 | +1.87% | 12.8만 |
|---|
| 2025.10.15 | ₩1,630 | ₩1,690 | ₩1,612 | ₩1,673 | +2.64% | 7.3만 |
|---|
| 2025.10.14 | ₩1,683 | ₩1,683 | ₩1,633 | ₩1,641 | -2.50% | 5.9만 |
|---|
| 2025.10.13 | ₩1,611 | ₩1,690 | ₩1,611 | ₩1,683 | +4.47% | 8.1만 |
|---|