시장 데이터를 불러오는 중
전체 종목
삼기 과거 주가
122350.KQ · KOSDAQ
주요 제품·사업: 자동차부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
122350.KQ · KOSDAQ
주요 제품·사업: 자동차부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,740 | ₩1,771 | ₩1,660 | ₩1,672 | -3.91% | 95만 |
| 2026.10.08 | ₩1,625 | ₩1,997 | ₩1,625 | ₩1,720 | +5.85% | 2068.8만 |
| 2026.10.07 | ₩1,630 | ₩1,630 | ₩1,580 | ₩1,605 | -1.53% | 31만 |
| 2026.10.06 | ₩1,685 | ₩1,692 | ₩1,606 | ₩1,620 | -3.86% | 63.9만 |
| 2026.10.02 | ₩1,648 | ₩1,700 | ₩1,648 | ₩1,681 | +2.00% | 73.8만 |
| 2026.10.01 | ₩1,571 | ₩1,687 | ₩1,571 | ₩1,648 | +4.90% | 73.2만 |
| 2026.09.30 | ₩1,561 | ₩1,612 | ₩1,561 | ₩1,590 | +1.86% | 38.9만 |
| 2026.09.29 | ₩1,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,520 |
| ₩1,556 |
| -4.01% |
| 88.7만 |
| 2026.09.28 | ₩1,637 | ₩1,668 | ₩1,623 | ₩1,632 | -0.31% | 73.8만 |
|---|
| 2026.09.23 | ₩1,583 | ₩1,826 | ₩1,564 | ₩1,637 | +3.41% | 905.9만 |
|---|
| 2026.09.22 | ₩1,549 | ₩1,730 | ₩1,466 | ₩1,602 | +3.42% | 220.4만 |
|---|
| 2026.09.21 | ₩1,621 | ₩1,630 | ₩1,548 | ₩1,549 | -4.44% | 53.4만 |
|---|
| 2026.09.18 | ₩1,647 | ₩1,668 | ₩1,583 | ₩1,621 | -1.58% | 50.3만 |
|---|
| 2026.09.17 | ₩1,629 | ₩1,657 | ₩1,615 | ₩1,621 | -0.49% | 28.2만 |
|---|
| 2026.09.16 | ₩1,712 | ₩1,712 | ₩1,620 | ₩1,628 | -4.91% | 37.7만 |
|---|
| 2026.09.15 | ₩1,632 | ₩1,724 | ₩1,632 | ₩1,695 | +3.86% | 44만 |
|---|
| 2026.09.14 | ₩1,685 | ₩1,740 | ₩1,666 | ₩1,686 | +0.06% | 65.3만 |
|---|
| 2026.09.11 | ₩1,699 | ₩1,738 | ₩1,674 | ₩1,715 | +0.94% | 49.5만 |
|---|
| 2026.09.10 | ₩1,672 | ₩1,708 | ₩1,620 | ₩1,705 | +1.97% | 55.4만 |
|---|
| 2026.09.09 | ₩1,697 | ₩1,734 | ₩1,660 | ₩1,670 | -1.59% | 51만 |
|---|
| 2026.09.08 | ₩1,740 | ₩1,745 | ₩1,707 | ₩1,709 | -1.78% | 54만 |
|---|
| 2026.09.07 | ₩1,740 | ₩1,799 | ₩1,689 | ₩1,742 | +0.11% | 106.2만 |
|---|
| 2026.09.04 | ₩1,660 | ₩1,785 | ₩1,660 | ₩1,730 | +4.22% | 204.7만 |
|---|
| 2026.09.03 | ₩1,638 | ₩1,850 | ₩1,610 | ₩1,649 | +0.67% | 429.9만 |
|---|
| 2026.09.02 | ₩1,671 | ₩1,680 | ₩1,600 | ₩1,637 | -2.03% | 44만 |
|---|
| 2026.09.01 | ₩1,661 | ₩1,706 | ₩1,617 | ₩1,688 | +1.63% | 100.2만 |
|---|
| 2026.08.31 | ₩1,658 | ₩1,685 | ₩1,603 | ₩1,659 | +0.06% | 74.8만 |
|---|
| 2026.08.28 | ₩1,570 | ₩1,674 | ₩1,544 | ₩1,660 | +5.73% | 181.8만 |
|---|
| 2026.08.27 | ₩1,527 | ₩1,555 | ₩1,504 | ₩1,542 | +0.98% | 49.6만 |
|---|
| 2026.08.26 | ₩1,523 | ₩1,550 | ₩1,488 | ₩1,527 | +0.26% | 57.1만 |
|---|
| 2026.08.25 | ₩1,520 | ₩1,555 | ₩1,460 | ₩1,547 | +1.78% | 54만 |
|---|
| 2026.08.24 | ₩1,473 | ₩1,528 | ₩1,458 | ₩1,480 | +0.48% | 57.4만 |
|---|
| 2026.08.21 | ₩1,526 | ₩1,549 | ₩1,462 | ₩1,473 | -3.47% | 77.4만 |
|---|
| 2026.08.20 | ₩1,580 | ₩1,580 | ₩1,523 | ₩1,523 | -3.61% | 73.9만 |
|---|
| 2026.08.19 | ₩1,532 | ₩1,687 | ₩1,501 | ₩1,549 | +1.11% | 181.3만 |
|---|
| 2026.08.18 | ₩1,681 | ₩1,681 | ₩1,549 | ₩1,553 | -7.61% | 180만 |
|---|
| 2026.08.14 | ₩1,609 | ₩1,845 | ₩1,605 | ₩1,667 | +3.60% | 1201.5만 |
|---|
| 2026.08.13 | ₩1,544 | ₩1,884 | ₩1,501 | ₩1,609 | +4.21% | 1140만 |
|---|
| 2026.08.12 | ₩1,542 | ₩1,585 | ₩1,491 | ₩1,544 | +0.13% | 122.5만 |
|---|
| 2026.08.11 | ₩1,512 | ₩1,605 | ₩1,477 | ₩1,541 | +1.92% | 213.9만 |
|---|
| 2026.08.10 | ₩1,525 | ₩1,530 | ₩1,481 | ₩1,503 | -1.44% | 102만 |
|---|
| 2026.08.07 | ₩1,534 | ₩1,610 | ₩1,463 | ₩1,492 | -2.74% | 249.7만 |
|---|
| 2026.08.06 | ₩1,576 | ₩1,650 | ₩1,486 | ₩1,534 | -2.66% | 453.7만 |
|---|
| 2026.08.05 | ₩1,700 | ₩1,858 | ₩1,578 | ₩1,594 | -6.24% | 1619.7만 |
|---|
| 2026.08.04 | ₩1,280 | ₩1,664 | ₩1,220 | ₩1,664 | +30.00% | 707.1만 |
|---|
| 2026.08.03 | ₩1,290 | ₩1,338 | ₩1,251 | ₩1,280 | -0.78% | 111.2만 |
|---|
| 2026.07.31 | ₩1,286 | ₩1,388 | ₩1,264 | ₩1,268 | -1.40% | 153.2만 |
|---|
| 2026.07.30 | ₩1,302 | ₩1,422 | ₩1,190 | ₩1,236 | -5.07% | 140.3만 |
|---|
| 2026.07.29 | ₩1,521 | ₩1,599 | ₩1,306 | ₩1,357 | -10.78% | 183.5만 |
|---|
| 2026.07.28 | ₩1,570 | ₩1,574 | ₩1,460 | ₩1,496 | -4.71% | 140.3만 |
|---|
| 2026.07.27 | ₩1,650 | ₩1,710 | ₩1,570 | ₩1,621 | -1.76% | 141.6만 |
|---|
| 2026.07.24 | ₩1,867 | ₩1,867 | ₩1,636 | ₩1,650 | -11.62% | 217.8만 |
|---|
| 2026.07.23 | ₩1,890 | ₩1,955 | ₩1,850 | ₩1,874 | -0.85% | 215.4만 |
|---|
| 2026.07.22 | ₩1,935 | ₩2,150 | ₩1,851 | ₩1,862 | -3.77% | 492.7만 |
|---|
| 2026.07.21 | ₩2,045 | ₩2,100 | ₩1,863 | ₩1,879 | -8.12% | 496.2만 |
|---|
| 2026.07.20 | ₩1,895 | ₩2,150 | ₩1,675 | ₩1,962 | +3.54% | 1030.3만 |
|---|
| 2026.07.16 | ₩1,900 | ₩2,250 | ₩1,900 | ₩1,915 | +0.79% | 1491.9만 |
|---|
| 2026.07.15 | ₩1,868 | ₩1,955 | ₩1,777 | ₩1,900 | +1.71% | 346.4만 |
|---|
| 2026.07.14 | ₩1,980 | ₩2,000 | ₩1,688 | ₩1,860 | -6.06% | 358.5만 |
|---|
| 2026.07.13 | ₩1,795 | ₩2,030 | ₩1,757 | ₩1,840 | +2.51% | 815.6만 |
|---|
| 2026.07.10 | ₩1,643 | ₩2,010 | ₩1,566 | ₩1,810 | +10.16% | 1524.3만 |
|---|
| 2026.07.09 | ₩1,780 | ₩1,867 | ₩1,607 | ₩1,650 | -7.30% | 301.7만 |
|---|
| 2026.07.08 | ₩1,830 | ₩2,065 | ₩1,765 | ₩1,780 | -2.73% | 503.3만 |
|---|
| 2026.07.07 | ₩1,740 | ₩2,215 | ₩1,725 | ₩1,898 | +9.08% | 1647.8만 |
|---|
| 2026.07.06 | ₩1,720 | ₩2,200 | ₩1,510 | ₩1,866 | +8.49% | 2599.7만 |
|---|
| 2026.07.03 | ₩2,345 | ₩2,345 | ₩1,790 | ₩1,801 | -23.20% | 2216.3만 |
|---|
| 2026.07.02 | ₩1,375 | ₩1,804 | ₩1,288 | ₩1,804 | +31.20% | 419.9만 |
|---|
| 2026.07.01 | ₩1,500 | ₩1,634 | ₩1,353 | ₩1,388 | -7.47% | 472.3만 |
|---|
| 2026.06.30 | ₩1,851 | ₩1,888 | ₩1,544 | ₩1,550 | -16.26% | 683.3만 |
|---|
| 2026.06.29 | ₩1,969 | ₩2,200 | ₩1,663 | ₩1,907 | -3.15% | 3892.4만 |
|---|
| 2026.06.26 | ₩1,834 | ₩1,834 | ₩1,834 | ₩1,834 | 0.00% | 306.2만 |
|---|
| 2026.06.25 | ₩1,411 | ₩1,411 | ₩1,411 | ₩1,411 | 0.00% | 28만 |
|---|
| 2026.06.24 | ₩1,000 | ₩1,086 | ₩985 | ₩1,086 | +8.60% | 96.6만 |
|---|
| 2026.06.23 | ₩915 | ₩943 | ₩836 | ₩836 | -8.63% | 38.3만 |
|---|
| 2026.06.22 | ₩989 | ₩1,001 | ₩912 | ₩915 | -7.48% | 20.6만 |
|---|
| 2026.06.19 | ₩990 | ₩999 | ₩941 | ₩962 | -2.83% | 17.9만 |
|---|
| 2026.06.18 | ₩1,029 | ₩1,049 | ₩988 | ₩991 | -3.69% | 9.1만 |
|---|
| 2026.06.17 | ₩1,004 | ₩1,042 | ₩1,003 | ₩1,029 | +2.49% | 10.9만 |
|---|
| 2026.06.16 | ₩1,031 | ₩1,031 | ₩958 | ₩1,025 | -0.58% | 6.4만 |
|---|
| 2026.06.15 | ₩1,049 | ₩1,049 | ₩1,005 | ₩1,020 | -2.76% | 11.4만 |
|---|
| 2026.06.12 | ₩993 | ₩1,049 | ₩993 | ₩1,015 | +2.22% | 12.4만 |
|---|
| 2026.06.11 | ₩976 | ₩1,023 | ₩935 | ₩1,004 | +2.87% | 9.7만 |
|---|
| 2026.06.10 | ₩997 | ₩1,018 | ₩933 | ₩981 | -1.60% | 73 |
|---|
| 2026.06.09 | ₩919 | ₩1,011 | ₩913 | ₩1,000 | +8.81% | 15.6만 |
|---|
| 2026.06.08 | ₩990 | ₩1,029 | ₩929 | ₩940 | -5.05% | 27.8만 |
|---|
| 2026.06.05 | ₩1,030 | ₩1,040 | ₩983 | ₩1,033 | +0.29% | 17.2만 |
|---|
| 2026.06.04 | ₩1,010 | ₩1,060 | ₩1,010 | ₩1,030 | +1.98% | 9.4만 |
|---|
| 2026.06.02 | ₩1,025 | ₩1,039 | ₩981 | ₩1,039 | +1.37% | 32.8만 |
|---|
| 2026.06.01 | ₩1,130 | ₩1,131 | ₩1,025 | ₩1,039 | -8.05% | 35.3만 |
|---|
| 2026.05.29 | ₩1,162 | ₩1,190 | ₩1,068 | ₩1,129 | -2.84% | 27.8만 |
|---|
| 2026.05.28 | ₩1,181 | ₩1,209 | ₩1,090 | ₩1,162 | -1.61% | 19.1만 |
|---|
| 2026.05.27 | ₩1,240 | ₩1,249 | ₩1,162 | ₩1,181 | -4.76% | 28.3만 |
|---|
| 2026.05.26 | ₩1,258 | ₩1,334 | ₩1,230 | ₩1,240 | -1.43% | 24.2만 |
|---|
| 2026.05.22 | ₩1,226 | ₩1,264 | ₩1,201 | ₩1,258 | +2.61% | 12.1만 |
|---|
| 2026.05.21 | ₩1,193 | ₩1,243 | ₩1,193 | ₩1,226 | +2.77% | 9.7만 |
|---|
| 2026.05.20 | ₩1,261 | ₩1,262 | ₩1,170 | ₩1,193 | -5.39% | 18.9만 |
|---|
| 2026.05.19 | ₩1,264 | ₩1,300 | ₩1,229 | ₩1,261 | -0.24% | 9.5만 |
|---|
| 2026.05.18 | ₩1,262 | ₩1,310 | ₩1,226 | ₩1,275 | +1.03% | 27만 |
|---|
| 2026.05.15 | ₩1,340 | ₩1,398 | ₩1,291 | ₩1,301 | -2.91% | 19.7만 |
|---|
| 2026.05.14 | ₩1,370 | ₩1,399 | ₩1,314 | ₩1,340 | -2.19% | 17.4만 |
|---|
| 2026.05.13 | ₩1,310 | ₩1,425 | ₩1,290 | ₩1,370 | +4.58% | 43.8만 |
|---|
| 2026.05.12 | ₩1,371 | ₩1,423 | ₩1,308 | ₩1,328 | -3.14% | 31.9만 |
|---|
| 2026.05.11 | ₩1,426 | ₩1,439 | ₩1,370 | ₩1,371 | -3.86% | 33.4만 |
|---|
| 2026.05.08 | ₩1,427 | ₩1,454 | ₩1,405 | ₩1,426 | -0.07% | 20만 |
|---|
| 2026.05.07 | ₩1,473 | ₩1,494 | ₩1,426 | ₩1,427 | -3.12% | 25.6만 |
|---|
| 2026.05.06 | ₩1,515 | ₩1,525 | ₩1,462 | ₩1,473 | -2.77% | 29.9만 |
|---|
| 2026.05.04 | ₩1,514 | ₩1,548 | ₩1,502 | ₩1,508 | -0.40% | 18.7만 |
|---|
| 2026.04.30 | ₩1,545 | ₩1,562 | ₩1,502 | ₩1,506 | -2.52% | 22.1만 |
|---|
| 2026.04.29 | ₩1,543 | ₩1,551 | ₩1,505 | ₩1,545 | +0.13% | 19만 |
|---|
| 2026.04.28 | ₩1,527 | ₩1,568 | ₩1,516 | ₩1,543 | +1.05% | 26.7만 |
|---|
| 2026.04.27 | ₩1,512 | ₩1,568 | ₩1,512 | ₩1,527 | +0.99% | 25.7만 |
|---|
| 2026.04.24 | ₩1,514 | ₩1,548 | ₩1,489 | ₩1,512 | -0.13% | 22.8만 |
|---|
| 2026.04.23 | ₩1,550 | ₩1,558 | ₩1,488 | ₩1,516 | -2.19% | 31.1만 |
|---|
| 2026.04.22 | ₩1,575 | ₩1,600 | ₩1,460 | ₩1,549 | -1.65% | 48.1만 |
|---|
| 2026.04.21 | ₩1,544 | ₩1,698 | ₩1,500 | ₩1,575 | +2.01% | 382.9만 |
|---|
| 2026.04.20 | ₩1,531 | ₩1,540 | ₩1,495 | ₩1,513 | -1.18% | 9.1만 |
|---|
| 2026.04.17 | ₩1,517 | ₩1,531 | ₩1,499 | ₩1,515 | -0.13% | 13.6만 |
|---|
| 2026.04.16 | ₩1,516 | ₩1,550 | ₩1,516 | ₩1,528 | +0.79% | 16.8만 |
|---|
| 2026.04.15 | ₩1,523 | ₩1,549 | ₩1,497 | ₩1,515 | -0.53% | 17.4만 |
|---|
| 2026.04.14 | ₩1,480 | ₩1,533 | ₩1,459 | ₩1,520 | +2.70% | 14.1만 |
|---|
| 2026.04.13 | ₩1,476 | ₩1,483 | ₩1,445 | ₩1,455 | -1.42% | 8.2만 |
|---|
| 2026.04.10 | ₩1,445 | ₩1,485 | ₩1,443 | ₩1,476 | +2.15% | 11.2만 |
|---|
| 2026.04.09 | ₩1,501 | ₩1,501 | ₩1,430 | ₩1,437 | -4.26% | 10.8만 |
|---|
| 2026.04.08 | ₩1,422 | ₩1,489 | ₩1,422 | ₩1,489 | +4.71% | 16만 |
|---|
| 2026.04.07 | ₩1,406 | ₩1,443 | ₩1,398 | ₩1,401 | -0.36% | 11.3만 |
|---|
| 2026.04.06 | ₩1,416 | ₩1,449 | ₩1,392 | ₩1,406 | -0.71% | 6.9만 |
|---|
| 2026.04.03 | ₩1,393 | ₩1,450 | ₩1,393 | ₩1,416 | +1.65% | 13.2만 |
|---|
| 2026.04.02 | ₩1,536 | ₩1,536 | ₩1,383 | ₩1,393 | -9.31% | 20.2만 |
|---|
| 2026.04.01 | ₩1,448 | ₩1,499 | ₩1,441 | ₩1,492 | +3.04% | 14.7만 |
|---|
| 2026.03.31 | ₩1,473 | ₩1,507 | ₩1,420 | ₩1,430 | -2.92% | 12.8만 |
|---|
| 2026.03.30 | ₩1,485 | ₩1,497 | ₩1,420 | ₩1,473 | -0.81% | 12.6만 |
|---|
| 2026.03.27 | ₩1,510 | ₩1,510 | ₩1,451 | ₩1,499 | -0.73% | 14.1만 |
|---|
| 2026.03.26 | ₩1,536 | ₩1,537 | ₩1,500 | ₩1,510 | -1.69% | 9.5만 |
|---|
| 2026.03.25 | ₩1,546 | ₩1,574 | ₩1,530 | ₩1,536 | -0.65% | 11.8만 |
|---|
| 2026.03.24 | ₩1,530 | ₩1,572 | ₩1,508 | ₩1,545 | +0.98% | 27.7만 |
|---|
| 2026.03.23 | ₩1,543 | ₩1,545 | ₩1,486 | ₩1,503 | -2.59% | 18만 |
|---|
| 2026.03.20 | ₩1,463 | ₩1,580 | ₩1,452 | ₩1,543 | +5.47% | 31.3만 |
|---|
| 2026.03.19 | ₩1,497 | ₩1,501 | ₩1,441 | ₩1,447 | -3.34% | 14.8만 |
|---|
| 2026.03.18 | ₩1,509 | ₩1,536 | ₩1,493 | ₩1,497 | -0.80% | 19.8만 |
|---|
| 2026.03.17 | ₩1,575 | ₩1,575 | ₩1,494 | ₩1,511 | -4.06% | 21.8만 |
|---|
| 2026.03.16 | ₩1,527 | ₩1,582 | ₩1,503 | ₩1,519 | -0.52% | 12.1만 |
|---|
| 2026.03.13 | ₩1,550 | ₩1,552 | ₩1,476 | ₩1,525 | -1.61% | 11.1만 |
|---|
| 2026.03.12 | ₩1,562 | ₩1,590 | ₩1,520 | ₩1,554 | -0.51% | 19.7만 |
|---|
| 2026.03.11 | ₩1,532 | ₩1,610 | ₩1,532 | ₩1,562 | +1.96% | 24.8만 |
|---|
| 2026.03.10 | ₩1,504 | ₩1,570 | ₩1,494 | ₩1,524 | +1.33% | 19.2만 |
|---|
| 2026.03.09 | ₩1,450 | ₩1,505 | ₩1,400 | ₩1,461 | +0.76% | 26.5만 |
|---|
| 2026.03.06 | ₩1,542 | ₩1,640 | ₩1,501 | ₩1,549 | +0.45% | 31.3만 |
|---|
| 2026.03.05 | ₩1,420 | ₩1,564 | ₩1,420 | ₩1,542 | +8.59% | 34.6만 |
|---|
| 2026.03.04 | ₩1,630 | ₩1,639 | ₩1,378 | ₩1,378 | -15.46% | 70.9만 |
|---|
| 2026.03.03 | ₩1,709 | ₩1,769 | ₩1,641 | ₩1,653 | -3.28% | 58.9만 |
|---|
| 2026.02.27 | ₩1,766 | ₩1,789 | ₩1,706 | ₩1,745 | -1.19% | 43만 |
|---|
| 2026.02.26 | ₩1,860 | ₩1,860 | ₩1,745 | ₩1,773 | -4.68% | 53.8만 |
|---|
| 2026.02.25 | ₩1,810 | ₩1,865 | ₩1,801 | ₩1,833 | +1.27% | 95.6만 |
|---|
| 2026.02.24 | ₩1,763 | ₩1,798 | ₩1,733 | ₩1,782 | +1.08% | 26.3만 |
|---|
| 2026.02.23 | ₩1,761 | ₩1,809 | ₩1,733 | ₩1,763 | +0.11% | 29.1만 |
|---|
| 2026.02.20 | ₩1,769 | ₩1,800 | ₩1,745 | ₩1,761 | -0.45% | 26만 |
|---|
| 2026.02.19 | ₩1,720 | ₩1,787 | ₩1,705 | ₩1,769 | +2.85% | 27.4만 |
|---|
| 2026.02.13 | ₩1,769 | ₩1,769 | ₩1,701 | ₩1,728 | -2.32% | 23.1만 |
|---|
| 2026.02.12 | ₩1,791 | ₩1,824 | ₩1,760 | ₩1,769 | -1.23% | 34.1만 |
|---|
| 2026.02.11 | ₩1,788 | ₩1,788 | ₩1,744 | ₩1,788 | 0.00% | 34.9만 |
|---|
| 2026.02.10 | ₩1,780 | ₩1,827 | ₩1,779 | ₩1,788 | +0.45% | 26.2만 |
|---|
| 2026.02.09 | ₩1,814 | ₩1,848 | ₩1,771 | ₩1,798 | -0.88% | 37.4만 |
|---|
| 2026.02.06 | ₩1,840 | ₩1,840 | ₩1,699 | ₩1,812 | -1.52% | 57.2만 |
|---|
| 2026.02.05 | ₩1,814 | ₩1,892 | ₩1,812 | ₩1,855 | +2.26% | 100.3만 |
|---|
| 2026.02.04 | ₩1,814 | ₩1,838 | ₩1,782 | ₩1,814 | 0.00% | 47.6만 |
|---|
| 2026.02.03 | ₩1,842 | ₩1,870 | ₩1,776 | ₩1,814 | -1.52% | 70.8만 |
|---|
| 2026.02.02 | ₩1,790 | ₩1,837 | ₩1,750 | ₩1,819 | +1.62% | 66만 |
|---|
| 2026.01.30 | ₩1,831 | ₩1,837 | ₩1,781 | ₩1,794 | -2.02% | 61.7만 |
|---|
| 2026.01.29 | ₩1,854 | ₩1,874 | ₩1,791 | ₩1,837 | -0.92% | 77만 |
|---|
| 2026.01.28 | ₩1,801 | ₩2,080 | ₩1,801 | ₩1,854 | +2.94% | 974.8만 |
|---|
| 2026.01.27 | ₩1,735 | ₩1,867 | ₩1,733 | ₩1,793 | +3.34% | 98.5만 |
|---|
| 2026.01.26 | ₩1,756 | ₩1,867 | ₩1,756 | ₩1,779 | +1.31% | 102.3만 |
|---|
| 2026.01.23 | ₩1,925 | ₩1,984 | ₩1,781 | ₩1,790 | -7.01% | 383.4만 |
|---|
| 2026.01.22 | ₩1,969 | ₩1,970 | ₩1,877 | ₩1,877 | -4.67% | 99.1만 |
|---|
| 2026.01.21 | ₩1,950 | ₩1,995 | ₩1,950 | ₩1,969 | +0.97% | 97.4만 |
|---|
| 2026.01.20 | ₩1,970 | ₩2,020 | ₩1,920 | ₩2,000 | +1.52% | 138만 |
|---|
| 2026.01.19 | ₩1,830 | ₩2,200 | ₩1,758 | ₩1,990 | +8.74% | 2270.7만 |
|---|
| 2026.01.16 | ₩1,809 | ₩1,936 | ₩1,742 | ₩1,824 | +0.83% | 486.5만 |
|---|
| 2026.01.15 | ₩1,865 | ₩1,875 | ₩1,761 | ₩1,809 | -3.00% | 305.8만 |
|---|
| 2026.01.14 | ₩1,994 | ₩2,260 | ₩1,859 | ₩1,859 | -6.77% | 2349.7만 |
|---|
| 2026.01.13 | ₩1,415 | ₩1,833 | ₩1,377 | ₩1,833 | +29.54% | 2565.6만 |
|---|
| 2026.01.12 | ₩1,259 | ₩1,531 | ₩1,258 | ₩1,410 | +11.99% | 763만 |
|---|
| 2026.01.09 | ₩1,239 | ₩1,270 | ₩1,225 | ₩1,258 | +1.53% | 6.5만 |
|---|
| 2026.01.08 | ₩1,266 | ₩1,280 | ₩1,232 | ₩1,239 | -2.13% | 14.2만 |
|---|
| 2026.01.07 | ₩1,268 | ₩1,279 | ₩1,258 | ₩1,266 | -0.16% | 14.5만 |
|---|
| 2026.01.06 | ₩1,253 | ₩1,290 | ₩1,253 | ₩1,269 | +1.28% | 8.6만 |
|---|
| 2026.01.05 | ₩1,281 | ₩1,290 | ₩1,253 | ₩1,256 | -1.95% | 7.6만 |
|---|
| 2026.01.02 | ₩1,252 | ₩1,283 | ₩1,252 | ₩1,281 | +2.32% | 10.8만 |
|---|
| 2025.12.30 | ₩1,260 | ₩1,275 | ₩1,228 | ₩1,263 | +0.24% | 5.1만 |
|---|
| 2025.12.29 | ₩1,221 | ₩1,260 | ₩1,219 | ₩1,244 | +1.88% | 5.1만 |
|---|
| 2025.12.26 | ₩1,226 | ₩1,254 | ₩1,220 | ₩1,221 | -0.41% | 4.9만 |
|---|
| 2025.12.24 | ₩1,260 | ₩1,275 | ₩1,205 | ₩1,240 | -1.59% | 4.5만 |
|---|
| 2025.12.23 | ₩1,292 | ₩1,293 | ₩1,255 | ₩1,255 | -2.86% | 3.5만 |
|---|
| 2025.12.22 | ₩1,273 | ₩1,297 | ₩1,273 | ₩1,284 | +0.86% | 6.6만 |
|---|
| 2025.12.19 | ₩1,258 | ₩1,296 | ₩1,242 | ₩1,273 | +1.19% | 6.1만 |
|---|
| 2025.12.18 | ₩1,268 | ₩1,280 | ₩1,254 | ₩1,258 | -0.79% | 2.8만 |
|---|
| 2025.12.17 | ₩1,258 | ₩1,296 | ₩1,252 | ₩1,270 | +0.95% | 4.7만 |
|---|
| 2025.12.16 | ₩1,284 | ₩1,289 | ₩1,258 | ₩1,258 | -2.02% | 5.6만 |
|---|
| 2025.12.15 | ₩1,273 | ₩1,290 | ₩1,250 | ₩1,279 | +0.47% | 5.8만 |
|---|
| 2025.12.12 | ₩1,299 | ₩1,299 | ₩1,258 | ₩1,276 | -1.77% | 8.6만 |
|---|
| 2025.12.11 | ₩1,280 | ₩1,289 | ₩1,262 | ₩1,279 | -0.08% | 4만 |
|---|
| 2025.12.10 | ₩1,289 | ₩1,300 | ₩1,274 | ₩1,274 | -1.16% | 4.5만 |
|---|
| 2025.12.09 | ₩1,304 | ₩1,304 | ₩1,273 | ₩1,289 | -1.15% | 4.9만 |
|---|
| 2025.12.08 | ₩1,300 | ₩1,306 | ₩1,271 | ₩1,304 | +0.31% | 8.7만 |
|---|
| 2025.12.05 | ₩1,286 | ₩1,292 | ₩1,266 | ₩1,287 | +0.08% | 7.4만 |
|---|
| 2025.12.04 | ₩1,290 | ₩1,303 | ₩1,265 | ₩1,286 | -0.31% | 7.5만 |
|---|
| 2025.12.03 | ₩1,280 | ₩1,280 | ₩1,263 | ₩1,279 | -0.08% | 4.1만 |
|---|
| 2025.12.02 | ₩1,246 | ₩1,279 | ₩1,244 | ₩1,263 | +1.36% | 11.2만 |
|---|
| 2025.12.01 | ₩1,260 | ₩1,270 | ₩1,240 | ₩1,245 | -1.19% | 5.1만 |
|---|
| 2025.11.28 | ₩1,230 | ₩1,265 | ₩1,230 | ₩1,258 | +2.28% | 3.6만 |
|---|
| 2025.11.27 | ₩1,258 | ₩1,258 | ₩1,221 | ₩1,229 | -2.31% | 4만 |
|---|
| 2025.11.26 | ₩1,215 | ₩1,254 | ₩1,211 | ₩1,240 | +2.06% | 12.2만 |
|---|
| 2025.11.25 | ₩1,207 | ₩1,234 | ₩1,200 | ₩1,211 | +0.33% | 15.2만 |
|---|
| 2025.11.24 | ₩1,250 | ₩1,251 | ₩1,205 | ₩1,206 | -3.52% | 10.4만 |
|---|
| 2025.11.21 | ₩1,203 | ₩1,237 | ₩1,203 | ₩1,219 | +1.33% | 5.4만 |
|---|
| 2025.11.20 | ₩1,225 | ₩1,293 | ₩1,221 | ₩1,240 | +1.22% | 7.2만 |
|---|
| 2025.11.19 | ₩1,220 | ₩1,248 | ₩1,200 | ₩1,225 | +0.41% | 9.8만 |
|---|
| 2025.11.18 | ₩1,272 | ₩1,290 | ₩1,218 | ₩1,220 | -4.09% | 8.3만 |
|---|
| 2025.11.17 | ₩1,270 | ₩1,280 | ₩1,220 | ₩1,272 | +0.16% | 9.9만 |
|---|
| 2025.11.14 | ₩1,250 | ₩1,270 | ₩1,234 | ₩1,239 | -0.88% | 6.8만 |
|---|
| 2025.11.13 | ₩1,270 | ₩1,288 | ₩1,241 | ₩1,260 | -0.79% | 7.7만 |
|---|
| 2025.11.12 | ₩1,249 | ₩1,303 | ₩1,234 | ₩1,270 | +1.68% | 26.2만 |
|---|
| 2025.11.11 | ₩1,266 | ₩1,283 | ₩1,238 | ₩1,238 | -2.21% | 27.4만 |
|---|
| 2025.11.10 | ₩1,196 | ₩1,439 | ₩1,196 | ₩1,273 | +6.44% | 528.9만 |
|---|
| 2025.11.07 | ₩1,211 | ₩1,239 | ₩1,184 | ₩1,196 | -1.24% | 18.7만 |
|---|
| 2025.11.06 | ₩1,238 | ₩1,253 | ₩1,211 | ₩1,211 | -2.18% | 7.3만 |
|---|
| 2025.11.05 | ₩1,260 | ₩1,269 | ₩1,201 | ₩1,244 | -1.27% | 16.7만 |
|---|
| 2025.11.04 | ₩1,300 | ₩1,310 | ₩1,265 | ₩1,269 | -2.38% | 10.4만 |
|---|
| 2025.11.03 | ₩1,347 | ₩1,347 | ₩1,291 | ₩1,292 | -4.08% | 13.5만 |
|---|
| 2025.10.31 | ₩1,333 | ₩1,357 | ₩1,332 | ₩1,347 | +1.05% | 5.9만 |
|---|
| 2025.10.30 | ₩1,400 | ₩1,444 | ₩1,330 | ₩1,338 | -4.43% | 14.7만 |
|---|
| 2025.10.29 | ₩1,370 | ₩1,385 | ₩1,354 | ₩1,369 | -0.07% | 4.7만 |
|---|
| 2025.10.28 | ₩1,400 | ₩1,400 | ₩1,320 | ₩1,370 | -2.14% | 13.2만 |
|---|
| 2025.10.27 | ₩1,375 | ₩1,407 | ₩1,361 | ₩1,395 | +1.45% | 18만 |
|---|
| 2025.10.24 | ₩1,339 | ₩1,450 | ₩1,331 | ₩1,375 | +2.69% | 41.3만 |
|---|
| 2025.10.23 | ₩1,350 | ₩1,353 | ₩1,337 | ₩1,338 | -0.89% | 5.1만 |
|---|
| 2025.10.22 | ₩1,362 | ₩1,369 | ₩1,320 | ₩1,359 | -0.22% | 5.9만 |
|---|
| 2025.10.21 | ₩1,324 | ₩1,366 | ₩1,311 | ₩1,341 | +1.28% | 11.3만 |
|---|
| 2025.10.20 | ₩1,325 | ₩1,360 | ₩1,290 | ₩1,324 | -0.08% | 9.9만 |
|---|
| 2025.10.17 | ₩1,323 | ₩1,360 | ₩1,299 | ₩1,325 | +0.15% | 14.7만 |
|---|
| 2025.10.16 | ₩1,308 | ₩1,333 | ₩1,301 | ₩1,323 | +1.15% | 12.6만 |
|---|
| 2025.10.15 | ₩1,268 | ₩1,298 | ₩1,260 | ₩1,293 | +1.97% | 3.6만 |
|---|
| 2025.10.14 | ₩1,243 | ₩1,295 | ₩1,243 | ₩1,268 | +2.01% | 11.2만 |
|---|
| 2025.10.13 | ₩1,270 | ₩1,273 | ₩1,180 | ₩1,254 | -1.26% | 13.3만 |
|---|