시장 데이터를 불러오는 중
전체 종목
서진오토모티브 과거 주가
122690.KQ · KOSDAQ
주요 제품·사업: Clutch,Flywheel,Driveplate,Bearing,ATparts
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
122690.KQ · KOSDAQ
주요 제품·사업: Clutch,Flywheel,Driveplate,Bearing,ATparts
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,590 | ₩1,599 | ₩1,580 | ₩1,599 | +0.57% | 1.2만 |
| 2026.10.07 | ₩1,619 | ₩1,619 | ₩1,581 | ₩1,591 | -1.73% | 2.3만 |
| 2026.10.06 | ₩1,623 | ₩1,627 | ₩1,576 | ₩1,600 | -1.42% | 3.4만 |
| 2026.10.02 | ₩1,620 | ₩1,620 | ₩1,595 | ₩1,605 | -0.93% | 1.1만 |
| 2026.10.01 | ₩1,590 | ₩1,611 | ₩1,580 | ₩1,605 | +0.94% | 1.5만 |
| 2026.09.30 | ₩1,622 | ₩1,637 | ₩1,570 | ₩1,599 | -1.42% | 3.5만 |
| 2026.09.29 | ₩1,640 | ₩1,640 | ₩1,610 | ₩1,622 | -1.10% | 4.3천 |
| 2026.09.28 | ₩1,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,600 |
| ₩1,628 |
| +0.68% |
| 1.4만 |
| 2026.09.23 | ₩1,620 | ₩1,629 | ₩1,584 | ₩1,617 | -0.19% | 2.5만 |
|---|
| 2026.09.22 | ₩1,649 | ₩1,649 | ₩1,606 | ₩1,621 | -1.70% | 4.4천 |
|---|
| 2026.09.21 | ₩1,610 | ₩1,633 | ₩1,607 | ₩1,608 | -0.12% | 1.1만 |
|---|
| 2026.09.18 | ₩1,651 | ₩1,669 | ₩1,595 | ₩1,620 | -1.88% | 6.3만 |
|---|
| 2026.09.17 | ₩1,649 | ₩1,649 | ₩1,622 | ₩1,649 | 0.00% | 7.2천 |
|---|
| 2026.09.16 | ₩1,634 | ₩1,649 | ₩1,621 | ₩1,649 | +0.92% | 1.4만 |
|---|
| 2026.09.15 | ₩1,646 | ₩1,646 | ₩1,616 | ₩1,621 | -1.52% | 1.5만 |
|---|
| 2026.09.14 | ₩1,679 | ₩1,679 | ₩1,639 | ₩1,646 | -1.97% | 9.9천 |
|---|
| 2026.09.11 | ₩1,639 | ₩1,680 | ₩1,630 | ₩1,680 | +2.50% | 3.2천 |
|---|
| 2026.09.10 | ₩1,658 | ₩1,690 | ₩1,620 | ₩1,664 | +0.36% | 2만 |
|---|
| 2026.09.09 | ₩1,647 | ₩1,687 | ₩1,636 | ₩1,655 | +0.49% | 1.1만 |
|---|
| 2026.09.08 | ₩1,670 | ₩1,748 | ₩1,646 | ₩1,647 | -1.38% | 2.4만 |
|---|
| 2026.09.07 | ₩1,674 | ₩1,750 | ₩1,665 | ₩1,670 | -0.24% | 1.9만 |
|---|
| 2026.09.04 | ₩1,685 | ₩1,692 | ₩1,667 | ₩1,674 | -0.65% | 9.3천 |
|---|
| 2026.09.03 | ₩1,667 | ₩1,712 | ₩1,638 | ₩1,686 | +1.14% | 3만 |
|---|
| 2026.09.02 | ₩1,695 | ₩1,695 | ₩1,642 | ₩1,667 | -1.65% | 3.7만 |
|---|
| 2026.09.01 | ₩1,690 | ₩1,707 | ₩1,682 | ₩1,695 | +0.30% | 1.9만 |
|---|
| 2026.08.31 | ₩1,704 | ₩1,722 | ₩1,672 | ₩1,707 | +0.18% | 2.4만 |
|---|
| 2026.08.28 | ₩1,723 | ₩1,723 | ₩1,690 | ₩1,704 | -1.10% | 2.5만 |
|---|
| 2026.08.27 | ₩1,700 | ₩1,749 | ₩1,700 | ₩1,723 | +1.35% | 8.2천 |
|---|
| 2026.08.26 | ₩1,680 | ₩1,749 | ₩1,680 | ₩1,745 | +3.87% | 2.1만 |
|---|
| 2026.08.25 | ₩1,700 | ₩1,736 | ₩1,670 | ₩1,732 | +1.88% | 2.7만 |
|---|
| 2026.08.24 | ₩1,749 | ₩1,759 | ₩1,672 | ₩1,736 | -0.74% | 6.3만 |
|---|
| 2026.08.21 | ₩1,775 | ₩1,775 | ₩1,710 | ₩1,760 | -0.85% | 1.9만 |
|---|
| 2026.08.20 | ₩1,798 | ₩1,845 | ₩1,759 | ₩1,775 | -1.28% | 1.9만 |
|---|
| 2026.08.19 | ₩1,753 | ₩1,895 | ₩1,712 | ₩1,798 | +2.57% | 6.1만 |
|---|
| 2026.08.18 | ₩1,821 | ₩1,821 | ₩1,756 | ₩1,817 | -0.22% | 4.3만 |
|---|
| 2026.08.14 | ₩1,751 | ₩1,890 | ₩1,751 | ₩1,821 | +4.00% | 11.2만 |
|---|
| 2026.08.13 | ₩1,799 | ₩1,809 | ₩1,759 | ₩1,772 | -1.50% | 1.2만 |
|---|
| 2026.08.12 | ₩1,725 | ₩1,836 | ₩1,725 | ₩1,799 | +4.29% | 4.4만 |
|---|
| 2026.08.11 | ₩1,757 | ₩1,830 | ₩1,745 | ₩1,776 | +1.08% | 4.5만 |
|---|
| 2026.08.10 | ₩1,730 | ₩1,774 | ₩1,710 | ₩1,774 | +2.54% | 5.1만 |
|---|
| 2026.08.07 | ₩1,736 | ₩1,789 | ₩1,696 | ₩1,702 | -1.96% | 1.7만 |
|---|
| 2026.08.06 | ₩1,798 | ₩1,798 | ₩1,710 | ₩1,750 | -2.67% | 8천 |
|---|
| 2026.08.05 | ₩1,750 | ₩1,800 | ₩1,720 | ₩1,777 | +1.54% | 3.8만 |
|---|
| 2026.08.04 | ₩1,665 | ₩1,750 | ₩1,665 | ₩1,748 | +4.98% | 4.7만 |
|---|
| 2026.08.03 | ₩1,643 | ₩1,685 | ₩1,615 | ₩1,665 | +1.34% | 4.6만 |
|---|
| 2026.07.31 | ₩1,645 | ₩1,645 | ₩1,582 | ₩1,643 | -0.12% | 4만 |
|---|
| 2026.07.30 | ₩1,575 | ₩1,648 | ₩1,520 | ₩1,572 | -0.19% | 5.9만 |
|---|
| 2026.07.29 | ₩1,621 | ₩1,719 | ₩1,480 | ₩1,580 | -2.53% | 8.5만 |
|---|
| 2026.07.28 | ₩1,700 | ₩1,745 | ₩1,601 | ₩1,630 | -4.12% | 2.6만 |
|---|
| 2026.07.27 | ₩1,673 | ₩1,727 | ₩1,673 | ₩1,700 | +1.61% | 2.3만 |
|---|
| 2026.07.24 | ₩1,689 | ₩1,689 | ₩1,662 | ₩1,673 | -0.95% | 2만 |
|---|
| 2026.07.23 | ₩1,620 | ₩1,699 | ₩1,620 | ₩1,688 | +4.20% | 2.1만 |
|---|
| 2026.07.22 | ₩1,591 | ₩1,668 | ₩1,591 | ₩1,629 | +2.39% | 3만 |
|---|
| 2026.07.21 | ₩1,578 | ₩1,630 | ₩1,510 | ₩1,609 | +1.96% | 5.4만 |
|---|
| 2026.07.20 | ₩1,623 | ₩1,623 | ₩1,553 | ₩1,578 | -2.77% | 2.7만 |
|---|
| 2026.07.16 | ₩1,658 | ₩1,680 | ₩1,586 | ₩1,623 | -2.11% | 3.7만 |
|---|
| 2026.07.15 | ₩1,680 | ₩1,690 | ₩1,648 | ₩1,664 | -0.95% | 2.3만 |
|---|
| 2026.07.14 | ₩1,701 | ₩1,704 | ₩1,586 | ₩1,647 | -3.17% | 7.4만 |
|---|
| 2026.07.13 | ₩1,809 | ₩1,812 | ₩1,690 | ₩1,701 | -5.97% | 2.8만 |
|---|
| 2026.07.10 | ₩1,642 | ₩1,800 | ₩1,642 | ₩1,800 | +9.62% | 11.3만 |
|---|
| 2026.07.09 | ₩1,618 | ₩1,680 | ₩1,607 | ₩1,634 | +0.99% | 5.1만 |
|---|
| 2026.07.08 | ₩1,651 | ₩1,691 | ₩1,615 | ₩1,632 | -1.15% | 4.4만 |
|---|
| 2026.07.07 | ₩1,693 | ₩1,723 | ₩1,637 | ₩1,651 | -2.48% | 6.7만 |
|---|
| 2026.07.06 | ₩1,750 | ₩1,750 | ₩1,692 | ₩1,707 | -2.46% | 2.5만 |
|---|
| 2026.07.03 | ₩1,757 | ₩1,757 | ₩1,636 | ₩1,750 | -0.40% | 3.2만 |
|---|
| 2026.07.02 | ₩1,728 | ₩1,766 | ₩1,650 | ₩1,757 | +1.68% | 4.9만 |
|---|
| 2026.07.01 | ₩1,590 | ₩1,750 | ₩1,590 | ₩1,728 | +8.68% | 5.5만 |
|---|
| 2026.06.30 | ₩1,599 | ₩1,637 | ₩1,580 | ₩1,625 | +1.63% | 3.4만 |
|---|
| 2026.06.29 | ₩1,493 | ₩1,596 | ₩1,490 | ₩1,595 | +6.83% | 2.6만 |
|---|
| 2026.06.26 | ₩1,583 | ₩1,583 | ₩1,462 | ₩1,493 | -5.69% | 4만 |
|---|
| 2026.06.25 | ₩1,585 | ₩1,620 | ₩1,556 | ₩1,572 | -0.82% | 2.4만 |
|---|
| 2026.06.24 | ₩1,481 | ₩1,587 | ₩1,481 | ₩1,583 | +6.89% | 5.8만 |
|---|
| 2026.06.23 | ₩1,620 | ₩1,620 | ₩1,549 | ₩1,565 | -3.40% | 7.4만 |
|---|
| 2026.06.22 | ₩1,690 | ₩1,699 | ₩1,616 | ₩1,627 | -3.73% | 5.5만 |
|---|
| 2026.06.19 | ₩1,762 | ₩1,768 | ₩1,657 | ₩1,699 | -3.58% | 10.4만 |
|---|
| 2026.06.18 | ₩1,865 | ₩1,865 | ₩1,762 | ₩1,762 | -5.52% | 5.3만 |
|---|
| 2026.06.17 | ₩1,843 | ₩1,868 | ₩1,816 | ₩1,865 | +1.19% | 3.7만 |
|---|
| 2026.06.16 | ₩1,815 | ₩1,865 | ₩1,799 | ₩1,845 | +1.65% | 4.2만 |
|---|
| 2026.06.15 | ₩1,889 | ₩1,889 | ₩1,795 | ₩1,811 | -4.13% | 3.9만 |
|---|
| 2026.06.12 | ₩1,800 | ₩1,848 | ₩1,720 | ₩1,832 | +1.78% | 5.3만 |
|---|
| 2026.06.11 | ₩1,747 | ₩1,774 | ₩1,706 | ₩1,773 | +1.49% | 4.2만 |
|---|
| 2026.06.10 | ₩1,799 | ₩1,799 | ₩1,700 | ₩1,753 | -2.56% | 3.5만 |
|---|
| 2026.06.09 | ₩1,775 | ₩1,815 | ₩1,757 | ₩1,762 | -0.73% | 2.4만 |
|---|
| 2026.06.08 | ₩1,700 | ₩1,800 | ₩1,676 | ₩1,717 | +1.00% | 5.7만 |
|---|
| 2026.06.05 | ₩1,809 | ₩1,843 | ₩1,735 | ₩1,800 | -0.50% | 9.1만 |
|---|
| 2026.06.04 | ₩1,831 | ₩1,863 | ₩1,800 | ₩1,809 | -1.20% | 4.2만 |
|---|
| 2026.06.02 | ₩1,880 | ₩1,880 | ₩1,751 | ₩1,821 | -3.14% | 11.2만 |
|---|
| 2026.06.01 | ₩1,960 | ₩1,961 | ₩1,820 | ₩1,833 | -6.48% | 13.2만 |
|---|
| 2026.05.29 | ₩2,020 | ₩2,080 | ₩1,907 | ₩1,960 | -2.97% | 13.1만 |
|---|
| 2026.05.28 | ₩1,874 | ₩2,105 | ₩1,874 | ₩2,100 | +12.06% | 19.5만 |
|---|
| 2026.05.27 | ₩2,040 | ₩2,040 | ₩1,874 | ₩1,874 | -8.14% | 13.3만 |
|---|
| 2026.05.26 | ₩2,110 | ₩2,130 | ₩2,020 | ₩2,040 | -3.32% | 7.4만 |
|---|
| 2026.05.22 | ₩2,030 | ₩2,110 | ₩2,015 | ₩2,105 | +3.69% | 8만 |
|---|
| 2026.05.21 | ₩1,980 | ₩2,030 | ₩1,966 | ₩2,030 | +2.53% | 7.2만 |
|---|
| 2026.05.20 | ₩2,010 | ₩2,010 | ₩1,940 | ₩1,950 | -2.99% | 6.4만 |
|---|
| 2026.05.19 | ₩2,100 | ₩2,100 | ₩2,000 | ₩2,010 | -4.29% | 5.2만 |
|---|
| 2026.05.18 | ₩2,160 | ₩2,170 | ₩2,050 | ₩2,085 | -3.47% | 5.6만 |
|---|
| 2026.05.15 | ₩2,250 | ₩2,325 | ₩2,100 | ₩2,160 | -4.00% | 13.8만 |
|---|
| 2026.05.14 | ₩2,305 | ₩2,320 | ₩2,160 | ₩2,250 | -2.39% | 9.8만 |
|---|
| 2026.05.13 | ₩2,150 | ₩2,335 | ₩2,125 | ₩2,305 | +7.21% | 15.3만 |
|---|
| 2026.05.12 | ₩2,200 | ₩2,225 | ₩2,125 | ₩2,150 | -2.27% | 7.4만 |
|---|
| 2026.05.11 | ₩2,210 | ₩2,265 | ₩2,110 | ₩2,200 | -0.45% | 7.3만 |
|---|
| 2026.05.08 | ₩2,180 | ₩2,285 | ₩2,155 | ₩2,205 | +1.15% | 6.2만 |
|---|
| 2026.05.07 | ₩2,195 | ₩2,235 | ₩2,120 | ₩2,180 | -0.68% | 5.6만 |
|---|
| 2026.05.06 | ₩2,340 | ₩2,340 | ₩2,185 | ₩2,195 | -6.20% | 14.2만 |
|---|
| 2026.05.04 | ₩2,430 | ₩2,490 | ₩2,300 | ₩2,340 | -3.70% | 25.4만 |
|---|
| 2026.04.30 | ₩2,460 | ₩2,490 | ₩2,425 | ₩2,445 | -0.61% | 6.4만 |
|---|
| 2026.04.29 | ₩2,465 | ₩2,465 | ₩2,425 | ₩2,450 | -0.61% | 3.9만 |
|---|
| 2026.04.28 | ₩2,500 | ₩2,515 | ₩2,425 | ₩2,445 | -2.20% | 5.8만 |
|---|
| 2026.04.27 | ₩2,470 | ₩2,525 | ₩2,440 | ₩2,495 | +1.01% | 9.1만 |
|---|
| 2026.04.24 | ₩2,450 | ₩2,470 | ₩2,395 | ₩2,450 | 0.00% | 7.9만 |
|---|
| 2026.04.23 | ₩2,455 | ₩2,515 | ₩2,400 | ₩2,450 | -0.20% | 6.1만 |
|---|
| 2026.04.22 | ₩2,480 | ₩2,545 | ₩2,420 | ₩2,455 | -1.01% | 5.6만 |
|---|
| 2026.04.21 | ₩2,495 | ₩2,495 | ₩2,420 | ₩2,450 | -1.80% | 4.9만 |
|---|
| 2026.04.20 | ₩2,525 | ₩2,530 | ₩2,440 | ₩2,480 | -1.78% | 7만 |
|---|
| 2026.04.17 | ₩2,490 | ₩2,530 | ₩2,400 | ₩2,525 | +1.41% | 7.1만 |
|---|
| 2026.04.16 | ₩2,490 | ₩2,510 | ₩2,445 | ₩2,445 | -1.81% | 2.9만 |
|---|
| 2026.04.15 | ₩2,425 | ₩2,460 | ₩2,387 | ₩2,450 | +1.03% | 4.3만 |
|---|
| 2026.04.14 | ₩2,355 | ₩2,450 | ₩2,355 | ₩2,400 | +1.91% | 4.7만 |
|---|
| 2026.04.13 | ₩2,355 | ₩2,390 | ₩2,310 | ₩2,355 | 0.00% | 4.3만 |
|---|
| 2026.04.10 | ₩2,395 | ₩2,415 | ₩2,330 | ₩2,395 | 0.00% | 5.9만 |
|---|
| 2026.04.09 | ₩2,430 | ₩2,435 | ₩2,350 | ₩2,400 | -1.23% | 3.6만 |
|---|
| 2026.04.08 | ₩2,345 | ₩2,445 | ₩2,345 | ₩2,445 | +4.26% | 5.2만 |
|---|
| 2026.04.07 | ₩2,365 | ₩2,385 | ₩2,280 | ₩2,310 | -2.33% | 5만 |
|---|
| 2026.04.06 | ₩2,440 | ₩2,460 | ₩2,280 | ₩2,365 | -3.07% | 9.9만 |
|---|
| 2026.04.03 | ₩2,450 | ₩2,490 | ₩2,430 | ₩2,440 | -0.41% | 2.6만 |
|---|
| 2026.04.02 | ₩2,575 | ₩2,670 | ₩2,380 | ₩2,420 | -6.02% | 7.6만 |
|---|
| 2026.04.01 | ₩2,485 | ₩2,605 | ₩2,485 | ₩2,585 | +4.02% | 4.3만 |
|---|
| 2026.03.31 | ₩2,455 | ₩2,500 | ₩2,390 | ₩2,445 | -0.41% | 7.7만 |
|---|
| 2026.03.30 | ₩2,485 | ₩2,550 | ₩2,435 | ₩2,525 | +1.61% | 6만 |
|---|
| 2026.03.27 | ₩2,565 | ₩2,595 | ₩2,510 | ₩2,550 | -0.58% | 6.9만 |
|---|
| 2026.03.26 | ₩2,620 | ₩2,750 | ₩2,560 | ₩2,570 | -1.91% | 11.2만 |
|---|
| 2026.03.25 | ₩2,705 | ₩2,705 | ₩2,610 | ₩2,640 | -2.40% | 6.2만 |
|---|
| 2026.03.24 | ₩2,780 | ₩2,810 | ₩2,575 | ₩2,640 | -5.04% | 17.9만 |
|---|
| 2026.03.23 | ₩2,620 | ₩2,870 | ₩2,575 | ₩2,770 | +5.73% | 32.3만 |
|---|
| 2026.03.20 | ₩2,530 | ₩2,735 | ₩2,475 | ₩2,695 | +6.52% | 19.2만 |
|---|
| 2026.03.19 | ₩2,555 | ₩2,555 | ₩2,460 | ₩2,500 | -2.15% | 9.3만 |
|---|
| 2026.03.18 | ₩2,630 | ₩2,660 | ₩2,555 | ₩2,565 | -2.47% | 8.3만 |
|---|
| 2026.03.17 | ₩2,610 | ₩2,640 | ₩2,540 | ₩2,570 | -1.53% | 9.8만 |
|---|
| 2026.03.16 | ₩2,610 | ₩2,615 | ₩2,510 | ₩2,525 | -3.26% | 10.8만 |
|---|
| 2026.03.13 | ₩2,580 | ₩2,670 | ₩2,475 | ₩2,610 | +1.16% | 12.8만 |
|---|
| 2026.03.12 | ₩2,565 | ₩2,620 | ₩2,505 | ₩2,550 | -0.58% | 6만 |
|---|
| 2026.03.11 | ₩2,540 | ₩2,630 | ₩2,505 | ₩2,550 | +0.39% | 10.5만 |
|---|
| 2026.03.10 | ₩2,490 | ₩2,555 | ₩2,470 | ₩2,540 | +2.01% | 9.3만 |
|---|
| 2026.03.09 | ₩2,550 | ₩2,550 | ₩2,300 | ₩2,430 | -4.71% | 14.6만 |
|---|
| 2026.03.06 | ₩2,590 | ₩2,800 | ₩2,450 | ₩2,570 | -0.77% | 14만 |
|---|
| 2026.03.05 | ₩2,480 | ₩2,600 | ₩2,390 | ₩2,570 | +3.63% | 17.1만 |
|---|
| 2026.03.04 | ₩2,605 | ₩2,605 | ₩2,255 | ₩2,295 | -11.90% | 42.3만 |
|---|
| 2026.03.03 | ₩2,660 | ₩2,750 | ₩2,610 | ₩2,630 | -1.13% | 24.7만 |
|---|
| 2026.02.27 | ₩2,785 | ₩2,795 | ₩2,660 | ₩2,770 | -0.54% | 23만 |
|---|
| 2026.02.26 | ₩2,995 | ₩2,995 | ₩2,700 | ₩2,785 | -7.01% | 49만 |
|---|
| 2026.02.25 | ₩2,835 | ₩3,190 | ₩2,835 | ₩2,980 | +5.11% | 88.8만 |
|---|
| 2026.02.24 | ₩2,810 | ₩2,865 | ₩2,735 | ₩2,860 | +1.78% | 22.6만 |
|---|
| 2026.02.23 | ₩2,755 | ₩2,875 | ₩2,730 | ₩2,810 | +2.00% | 19.6만 |
|---|
| 2026.02.20 | ₩2,835 | ₩2,835 | ₩2,690 | ₩2,755 | -2.82% | 13.5만 |
|---|
| 2026.02.19 | ₩2,730 | ₩2,755 | ₩2,600 | ₩2,755 | +0.92% | 25.8만 |
|---|
| 2026.02.13 | ₩2,855 | ₩2,855 | ₩2,700 | ₩2,740 | -4.03% | 12.1만 |
|---|
| 2026.02.12 | ₩2,820 | ₩2,855 | ₩2,775 | ₩2,805 | -0.53% | 10.9만 |
|---|
| 2026.02.11 | ₩2,825 | ₩2,895 | ₩2,770 | ₩2,820 | -0.18% | 16.6만 |
|---|
| 2026.02.10 | ₩2,830 | ₩2,960 | ₩2,795 | ₩2,820 | -0.35% | 66만 |
|---|
| 2026.02.09 | ₩2,680 | ₩2,825 | ₩2,680 | ₩2,750 | +2.61% | 14.7만 |
|---|
| 2026.02.06 | ₩2,700 | ₩2,750 | ₩2,545 | ₩2,655 | -1.67% | 21.3만 |
|---|
| 2026.02.05 | ₩2,810 | ₩2,825 | ₩2,715 | ₩2,745 | -2.31% | 29.1만 |
|---|
| 2026.02.04 | ₩2,930 | ₩2,960 | ₩2,745 | ₩2,810 | -4.10% | 44.7만 |
|---|
| 2026.02.03 | ₩3,030 | ₩3,045 | ₩2,880 | ₩2,930 | -3.30% | 24.2만 |
|---|
| 2026.02.02 | ₩3,160 | ₩3,160 | ₩2,845 | ₩2,900 | -8.23% | 41.5만 |
|---|
| 2026.01.30 | ₩3,115 | ₩3,215 | ₩3,050 | ₩3,160 | +1.44% | 75.5만 |
|---|
| 2026.01.29 | ₩2,935 | ₩3,050 | ₩2,850 | ₩3,025 | +3.07% | 41.7만 |
|---|
| 2026.01.28 | ₩2,935 | ₩2,980 | ₩2,850 | ₩2,935 | 0.00% | 37.2만 |
|---|
| 2026.01.27 | ₩3,035 | ₩3,035 | ₩2,900 | ₩2,935 | -3.29% | 36.2만 |
|---|
| 2026.01.26 | ₩3,085 | ₩3,220 | ₩3,035 | ₩3,035 | -1.62% | 36.7만 |
|---|
| 2026.01.23 | ₩3,260 | ₩3,315 | ₩3,035 | ₩3,085 | -5.37% | 68.2만 |
|---|
| 2026.01.22 | ₩3,885 | ₩3,935 | ₩3,260 | ₩3,270 | -15.83% | 128.3만 |
|---|
| 2026.01.21 | ₩3,610 | ₩4,150 | ₩3,610 | ₩3,870 | +7.20% | 63.8만 |
|---|
| 2026.01.20 | ₩4,020 | ₩4,060 | ₩3,650 | ₩3,780 | -5.97% | 67.2만 |
|---|
| 2026.01.19 | ₩3,655 | ₩4,170 | ₩3,450 | ₩4,015 | +9.85% | 145.1만 |
|---|
| 2026.01.16 | ₩3,550 | ₩3,900 | ₩3,425 | ₩3,475 | -2.11% | 65.9만 |
|---|
| 2026.01.15 | ₩3,540 | ₩3,750 | ₩3,380 | ₩3,595 | +1.55% | 44.7만 |
|---|
| 2026.01.14 | ₩3,990 | ₩3,990 | ₩3,475 | ₩3,540 | -11.28% | 33.2만 |
|---|
| 2026.01.13 | ₩3,560 | ₩3,745 | ₩3,400 | ₩3,725 | +4.63% | 46.6만 |
|---|
| 2026.01.12 | ₩3,370 | ₩3,540 | ₩3,300 | ₩3,420 | +1.48% | 24.5만 |
|---|
| 2026.01.09 | ₩3,450 | ₩3,490 | ₩3,215 | ₩3,370 | -2.32% | 29.7만 |
|---|
| 2026.01.08 | ₩3,605 | ₩3,610 | ₩3,330 | ₩3,460 | -4.02% | 37.1만 |
|---|
| 2026.01.07 | ₩4,000 | ₩4,000 | ₩3,465 | ₩3,620 | -9.50% | 53.4만 |
|---|
| 2026.01.06 | ₩4,120 | ₩4,125 | ₩3,780 | ₩3,870 | -6.07% | 41만 |
|---|
| 2026.01.05 | ₩3,640 | ₩4,300 | ₩3,490 | ₩4,040 | +10.99% | 112.9만 |
|---|
| 2026.01.02 | ₩3,410 | ₩3,785 | ₩3,290 | ₩3,660 | +7.33% | 93.7만 |
|---|
| 2025.12.30 | ₩3,730 | ₩3,790 | ₩3,560 | ₩3,580 | -4.02% | 58.4만 |
|---|
| 2025.12.29 | ₩3,470 | ₩3,790 | ₩3,470 | ₩3,775 | +8.79% | 93.5만 |
|---|
| 2025.12.26 | ₩3,350 | ₩3,720 | ₩3,335 | ₩3,620 | +8.06% | 80.8만 |
|---|
| 2025.12.24 | ₩3,290 | ₩3,895 | ₩3,005 | ₩3,440 | +4.56% | 418.2만 |
|---|
| 2025.12.23 | ₩3,670 | ₩3,755 | ₩3,155 | ₩3,300 | -10.08% | 814.9만 |
|---|
| 2025.12.22 | ₩2,650 | ₩2,890 | ₩2,425 | ₩2,890 | +9.06% | 151.1만 |
|---|
| 2025.12.19 | ₩2,290 | ₩2,320 | ₩2,145 | ₩2,225 | -2.84% | 28.3만 |
|---|
| 2025.12.18 | ₩2,480 | ₩2,480 | ₩2,200 | ₩2,255 | -9.07% | 63.9만 |
|---|
| 2025.12.17 | ₩2,450 | ₩2,545 | ₩2,325 | ₩2,480 | +1.22% | 49.5만 |
|---|
| 2025.12.16 | ₩2,760 | ₩2,810 | ₩2,440 | ₩2,450 | -11.23% | 98.6만 |
|---|
| 2025.12.15 | ₩2,200 | ₩2,780 | ₩2,195 | ₩2,680 | +21.82% | 317.8만 |
|---|
| 2025.12.12 | ₩1,936 | ₩2,300 | ₩1,921 | ₩2,300 | +18.80% | 213.7만 |
|---|
| 2025.12.11 | ₩1,940 | ₩1,940 | ₩1,902 | ₩1,935 | -0.26% | 6.2만 |
|---|
| 2025.12.10 | ₩1,911 | ₩1,954 | ₩1,910 | ₩1,910 | -0.05% | 3.5만 |
|---|
| 2025.12.09 | ₩1,972 | ₩1,972 | ₩1,925 | ₩1,927 | -2.28% | 3.7만 |
|---|
| 2025.12.08 | ₩2,010 | ₩2,010 | ₩1,950 | ₩1,972 | -1.89% | 7.5만 |
|---|
| 2025.12.05 | ₩1,999 | ₩2,045 | ₩1,991 | ₩2,010 | +0.55% | 9.4만 |
|---|
| 2025.12.04 | ₩2,000 | ₩2,050 | ₩1,987 | ₩2,015 | +0.75% | 15.2만 |
|---|
| 2025.12.03 | ₩1,955 | ₩2,020 | ₩1,955 | ₩1,988 | +1.69% | 7.9만 |
|---|
| 2025.12.02 | ₩1,950 | ₩1,980 | ₩1,941 | ₩1,977 | +1.38% | 6.5만 |
|---|
| 2025.12.01 | ₩1,979 | ₩1,992 | ₩1,923 | ₩1,960 | -0.96% | 10.1만 |
|---|
| 2025.11.28 | ₩1,950 | ₩1,977 | ₩1,922 | ₩1,977 | +1.38% | 5.7만 |
|---|
| 2025.11.27 | ₩1,975 | ₩1,975 | ₩1,921 | ₩1,964 | -0.56% | 6.8만 |
|---|
| 2025.11.26 | ₩1,969 | ₩1,974 | ₩1,921 | ₩1,955 | -0.71% | 6.7만 |
|---|
| 2025.11.25 | ₩1,894 | ₩1,969 | ₩1,874 | ₩1,969 | +3.96% | 13.2만 |
|---|
| 2025.11.24 | ₩1,905 | ₩1,916 | ₩1,870 | ₩1,894 | -0.58% | 7.1만 |
|---|
| 2025.11.21 | ₩1,902 | ₩1,919 | ₩1,860 | ₩1,906 | +0.21% | 13.7만 |
|---|
| 2025.11.20 | ₩1,980 | ₩1,980 | ₩1,931 | ₩1,958 | -1.11% | 10.7만 |
|---|
| 2025.11.19 | ₩1,988 | ₩1,988 | ₩1,926 | ₩1,959 | -1.46% | 13.2만 |
|---|
| 2025.11.18 | ₩2,025 | ₩2,070 | ₩1,920 | ₩1,999 | -1.28% | 29만 |
|---|
| 2025.11.17 | ₩2,240 | ₩2,245 | ₩1,972 | ₩2,000 | -10.71% | 72.5만 |
|---|
| 2025.11.14 | ₩2,185 | ₩2,245 | ₩2,120 | ₩2,240 | +2.52% | 67.5만 |
|---|
| 2025.11.13 | ₩2,460 | ₩2,690 | ₩2,145 | ₩2,245 | -8.74% | 367.3만 |
|---|
| 2025.11.12 | ₩1,827 | ₩2,375 | ₩1,809 | ₩2,375 | +29.99% | 405.2만 |
|---|
| 2025.11.11 | ₩1,826 | ₩1,875 | ₩1,780 | ₩1,827 | +0.05% | 3.7만 |
|---|
| 2025.11.10 | ₩1,791 | ₩1,793 | ₩1,775 | ₩1,792 | +0.06% | 3.5만 |
|---|
| 2025.11.07 | ₩1,785 | ₩1,793 | ₩1,763 | ₩1,793 | +0.45% | 4.3천 |
|---|
| 2025.11.06 | ₩1,790 | ₩1,795 | ₩1,768 | ₩1,794 | +0.22% | 2.2만 |
|---|
| 2025.11.05 | ₩1,801 | ₩1,843 | ₩1,754 | ₩1,790 | -0.61% | 3.1만 |
|---|
| 2025.11.04 | ₩1,814 | ₩1,839 | ₩1,771 | ₩1,800 | -0.77% | 3.9만 |
|---|
| 2025.11.03 | ₩1,858 | ₩1,858 | ₩1,811 | ₩1,814 | -2.37% | 2만 |
|---|
| 2025.10.31 | ₩1,806 | ₩1,861 | ₩1,800 | ₩1,858 | +2.88% | 2.1만 |
|---|
| 2025.10.30 | ₩1,869 | ₩1,869 | ₩1,800 | ₩1,806 | -3.37% | 2.1만 |
|---|
| 2025.10.29 | ₩1,814 | ₩1,830 | ₩1,803 | ₩1,816 | +0.11% | 1.1만 |
|---|
| 2025.10.28 | ₩1,851 | ₩1,851 | ₩1,818 | ₩1,832 | -1.03% | 1.8만 |
|---|
| 2025.10.27 | ₩1,861 | ₩1,861 | ₩1,832 | ₩1,850 | -0.59% | 2.5만 |
|---|
| 2025.10.24 | ₩1,894 | ₩1,894 | ₩1,860 | ₩1,861 | -1.74% | 1만 |
|---|
| 2025.10.23 | ₩1,872 | ₩1,894 | ₩1,862 | ₩1,894 | +1.18% | 1.5만 |
|---|
| 2025.10.22 | ₩1,870 | ₩1,887 | ₩1,860 | ₩1,871 | +0.05% | 3.9만 |
|---|
| 2025.10.21 | ₩1,860 | ₩1,891 | ₩1,859 | ₩1,887 | +1.45% | 1.3만 |
|---|
| 2025.10.20 | ₩1,864 | ₩1,895 | ₩1,820 | ₩1,860 | -0.21% | 2.1만 |
|---|
| 2025.10.17 | ₩1,903 | ₩1,920 | ₩1,880 | ₩1,896 | -0.37% | 2.2만 |
|---|
| 2025.10.16 | ₩1,875 | ₩1,919 | ₩1,874 | ₩1,901 | +1.39% | 2.7만 |
|---|
| 2025.10.15 | ₩1,829 | ₩1,866 | ₩1,809 | ₩1,860 | +1.69% | 8.7천 |
|---|
| 2025.10.14 | ₩1,817 | ₩1,849 | ₩1,811 | ₩1,829 | +0.66% | 9.7천 |
|---|
| 2025.10.13 | ₩1,846 | ₩1,846 | ₩1,791 | ₩1,830 | -0.87% | 2.3만 |
|---|
| 2025.10.10 | ₩1,858 | ₩1,860 | ₩1,750 | ₩1,810 | -2.58% | 4.7만 |
|---|