시장 데이터를 불러오는 중
전체 종목
엠에스오토텍 과거 주가
123040.KQ · KOSDAQ
주요 제품·사업: 자동차 차체 부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
123040.KQ · KOSDAQ
주요 제품·사업: 자동차 차체 부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,714 | ₩1,751 | ₩1,680 | ₩1,724 | +0.58% | 5.4만 |
| 2026.10.07 | ₩1,692 | ₩1,739 | ₩1,667 | ₩1,718 | +1.54% | 7.4만 |
| 2026.10.06 | ₩1,658 | ₩1,699 | ₩1,644 | ₩1,694 | +2.17% | 6.6만 |
| 2026.10.02 | ₩1,670 | ₩1,670 | ₩1,616 | ₩1,660 | -0.60% | 7만 |
| 2026.10.01 | ₩1,670 | ₩1,670 | ₩1,622 | ₩1,633 | -2.22% | 3.2만 |
| 2026.09.30 | ₩1,640 | ₩1,650 | ₩1,615 | ₩1,615 | -1.52% | 2.2만 |
| 2026.09.29 | ₩1,674 | ₩1,674 | ₩1,625 | ₩1,640 | -2.03% | 3.3만 |
| 2026.09.28 | ₩1,640 | ₩1,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,618 |
| ₩1,657 |
| +1.04% |
| 6.1만 |
| 2026.09.23 | ₩1,647 | ₩1,659 | ₩1,625 | ₩1,640 | -0.43% | 3.6만 |
|---|
| 2026.09.22 | ₩1,669 | ₩1,677 | ₩1,639 | ₩1,647 | -1.32% | 7.6만 |
|---|
| 2026.09.21 | ₩1,682 | ₩1,697 | ₩1,639 | ₩1,679 | -0.18% | 11.1만 |
|---|
| 2026.09.18 | ₩1,694 | ₩1,699 | ₩1,670 | ₩1,674 | -1.18% | 6.6만 |
|---|
| 2026.09.17 | ₩1,690 | ₩1,696 | ₩1,663 | ₩1,696 | +0.36% | 8.6만 |
|---|
| 2026.09.16 | ₩1,698 | ₩1,698 | ₩1,654 | ₩1,696 | -0.12% | 4만 |
|---|
| 2026.09.15 | ₩1,657 | ₩1,720 | ₩1,657 | ₩1,675 | +1.09% | 8.2만 |
|---|
| 2026.09.14 | ₩1,738 | ₩1,738 | ₩1,686 | ₩1,726 | -0.69% | 7.7만 |
|---|
| 2026.09.11 | ₩1,724 | ₩1,728 | ₩1,691 | ₩1,721 | -0.17% | 6.3만 |
|---|
| 2026.09.10 | ₩1,674 | ₩1,739 | ₩1,658 | ₩1,736 | +3.70% | 14.1만 |
|---|
| 2026.09.09 | ₩1,677 | ₩1,718 | ₩1,657 | ₩1,682 | +0.30% | 4.4만 |
|---|
| 2026.09.08 | ₩1,705 | ₩1,705 | ₩1,670 | ₩1,677 | -1.64% | 5.8만 |
|---|
| 2026.09.07 | ₩1,714 | ₩1,730 | ₩1,690 | ₩1,706 | -0.47% | 5.2만 |
|---|
| 2026.09.04 | ₩1,782 | ₩1,800 | ₩1,713 | ₩1,714 | -3.82% | 23.1만 |
|---|
| 2026.09.03 | ₩1,688 | ₩1,714 | ₩1,666 | ₩1,693 | +0.30% | 6.8만 |
|---|
| 2026.09.02 | ₩1,741 | ₩1,741 | ₩1,688 | ₩1,688 | -3.04% | 13.8만 |
|---|
| 2026.09.01 | ₩1,728 | ₩1,780 | ₩1,727 | ₩1,749 | +1.22% | 17.8만 |
|---|
| 2026.08.31 | ₩1,727 | ₩1,735 | ₩1,675 | ₩1,728 | +0.06% | 11.2만 |
|---|
| 2026.08.28 | ₩1,732 | ₩1,741 | ₩1,690 | ₩1,728 | -0.23% | 7.9만 |
|---|
| 2026.08.27 | ₩1,745 | ₩1,745 | ₩1,687 | ₩1,709 | -2.06% | 5.7만 |
|---|
| 2026.08.26 | ₩1,748 | ₩1,776 | ₩1,692 | ₩1,715 | -1.89% | 11.4만 |
|---|
| 2026.08.25 | ₩1,730 | ₩1,750 | ₩1,690 | ₩1,748 | +1.04% | 8.4만 |
|---|
| 2026.08.24 | ₩1,726 | ₩1,820 | ₩1,700 | ₩1,734 | +0.46% | 26.2만 |
|---|
| 2026.08.21 | ₩1,769 | ₩1,785 | ₩1,725 | ₩1,725 | -2.49% | 21.3만 |
|---|
| 2026.08.20 | ₩1,746 | ₩1,877 | ₩1,706 | ₩1,790 | +2.52% | 42.6만 |
|---|
| 2026.08.19 | ₩1,691 | ₩1,791 | ₩1,671 | ₩1,746 | +3.25% | 41.4만 |
|---|
| 2026.08.18 | ₩1,785 | ₩1,788 | ₩1,730 | ₩1,775 | -0.56% | 33.7만 |
|---|
| 2026.08.14 | ₩1,723 | ₩2,010 | ₩1,673 | ₩1,750 | +1.57% | 163.4만 |
|---|
| 2026.08.13 | ₩1,714 | ₩1,731 | ₩1,644 | ₩1,684 | -1.75% | 29.3만 |
|---|
| 2026.08.12 | ₩1,728 | ₩1,737 | ₩1,680 | ₩1,714 | -0.81% | 23.3만 |
|---|
| 2026.08.11 | ₩1,712 | ₩1,730 | ₩1,675 | ₩1,728 | +0.93% | 24.4만 |
|---|
| 2026.08.10 | ₩1,649 | ₩1,715 | ₩1,613 | ₩1,713 | +3.88% | 28.9만 |
|---|
| 2026.08.07 | ₩1,625 | ₩1,656 | ₩1,594 | ₩1,649 | +1.48% | 18.1만 |
|---|
| 2026.08.06 | ₩1,620 | ₩1,647 | ₩1,592 | ₩1,625 | +0.31% | 22.9만 |
|---|
| 2026.08.05 | ₩1,597 | ₩1,660 | ₩1,597 | ₩1,621 | +1.50% | 16.4만 |
|---|
| 2026.08.04 | ₩1,504 | ₩1,592 | ₩1,504 | ₩1,590 | +5.72% | 30.7만 |
|---|
| 2026.08.03 | ₩1,490 | ₩1,574 | ₩1,461 | ₩1,530 | +2.68% | 55만 |
|---|
| 2026.07.31 | ₩1,419 | ₩1,497 | ₩1,419 | ₩1,493 | +5.21% | 26.1만 |
|---|
| 2026.07.30 | ₩1,260 | ₩1,472 | ₩1,260 | ₩1,418 | +12.54% | 45.1만 |
|---|
| 2026.07.29 | ₩1,465 | ₩1,515 | ₩1,353 | ₩1,429 | -2.46% | 41.1만 |
|---|
| 2026.07.28 | ₩1,507 | ₩1,591 | ₩1,480 | ₩1,500 | -0.46% | 11.4만 |
|---|
| 2026.07.27 | ₩1,585 | ₩1,593 | ₩1,542 | ₩1,591 | +0.38% | 16.2만 |
|---|
| 2026.07.24 | ₩1,593 | ₩1,619 | ₩1,523 | ₩1,585 | -0.50% | 20.4만 |
|---|
| 2026.07.23 | ₩1,563 | ₩1,606 | ₩1,540 | ₩1,597 | +2.18% | 15.1만 |
|---|
| 2026.07.22 | ₩1,566 | ₩1,596 | ₩1,530 | ₩1,563 | -0.19% | 12만 |
|---|
| 2026.07.21 | ₩1,580 | ₩1,580 | ₩1,467 | ₩1,551 | -1.84% | 23만 |
|---|
| 2026.07.20 | ₩1,536 | ₩1,580 | ₩1,451 | ₩1,580 | +2.86% | 14.8만 |
|---|
| 2026.07.16 | ₩1,513 | ₩1,580 | ₩1,513 | ₩1,580 | +4.43% | 5.1만 |
|---|
| 2026.07.15 | ₩1,472 | ₩1,555 | ₩1,472 | ₩1,555 | +5.64% | 10.7만 |
|---|
| 2026.07.14 | ₩1,567 | ₩1,644 | ₩1,465 | ₩1,484 | -5.30% | 26.7만 |
|---|
| 2026.07.13 | ₩1,699 | ₩1,699 | ₩1,544 | ₩1,580 | -7.00% | 9.5만 |
|---|
| 2026.07.10 | ₩1,536 | ₩1,644 | ₩1,536 | ₩1,642 | +6.90% | 11.1만 |
|---|
| 2026.07.09 | ₩1,561 | ₩1,625 | ₩1,533 | ₩1,536 | -1.60% | 12.8만 |
|---|
| 2026.07.08 | ₩1,615 | ₩1,639 | ₩1,551 | ₩1,574 | -2.54% | 18만 |
|---|
| 2026.07.07 | ₩1,644 | ₩1,649 | ₩1,593 | ₩1,629 | -0.91% | 11만 |
|---|
| 2026.07.06 | ₩1,609 | ₩1,659 | ₩1,598 | ₩1,644 | +2.18% | 13.7만 |
|---|
| 2026.07.03 | ₩1,554 | ₩1,630 | ₩1,523 | ₩1,609 | +3.54% | 9만 |
|---|
| 2026.07.02 | ₩1,622 | ₩1,636 | ₩1,542 | ₩1,560 | -3.82% | 8만 |
|---|
| 2026.07.01 | ₩1,646 | ₩1,647 | ₩1,578 | ₩1,622 | -1.46% | 18.6만 |
|---|
| 2026.06.30 | ₩1,585 | ₩1,670 | ₩1,577 | ₩1,645 | +3.79% | 13.8만 |
|---|
| 2026.06.29 | ₩1,381 | ₩1,600 | ₩1,381 | ₩1,600 | +15.86% | 34.6만 |
|---|
| 2026.06.26 | ₩1,609 | ₩1,609 | ₩1,400 | ₩1,458 | -9.38% | 39.5만 |
|---|
| 2026.06.25 | ₩1,599 | ₩1,642 | ₩1,508 | ₩1,600 | +0.06% | 39.7만 |
|---|
| 2026.06.24 | ₩1,736 | ₩1,737 | ₩1,567 | ₩1,627 | -6.28% | 27.3만 |
|---|
| 2026.06.23 | ₩1,793 | ₩1,793 | ₩1,614 | ₩1,614 | -9.98% | 36.8만 |
|---|
| 2026.06.22 | ₩1,840 | ₩1,840 | ₩1,767 | ₩1,793 | -2.55% | 21.6만 |
|---|
| 2026.06.19 | ₩1,913 | ₩1,913 | ₩1,775 | ₩1,846 | -3.50% | 36.1만 |
|---|
| 2026.06.18 | ₩1,919 | ₩1,937 | ₩1,874 | ₩1,913 | -0.31% | 17.1만 |
|---|
| 2026.06.17 | ₩1,926 | ₩1,958 | ₩1,886 | ₩1,919 | -0.36% | 19.7만 |
|---|
| 2026.06.16 | ₩1,914 | ₩1,933 | ₩1,886 | ₩1,926 | +0.63% | 16.3만 |
|---|
| 2026.06.15 | ₩1,920 | ₩1,960 | ₩1,908 | ₩1,911 | -0.47% | 19.9만 |
|---|
| 2026.06.12 | ₩1,895 | ₩1,930 | ₩1,851 | ₩1,909 | +0.74% | 27.1만 |
|---|
| 2026.06.11 | ₩1,816 | ₩1,859 | ₩1,770 | ₩1,845 | +1.60% | 16.8만 |
|---|
| 2026.06.10 | ₩1,820 | ₩1,854 | ₩1,755 | ₩1,800 | -1.10% | 457 |
|---|
| 2026.06.09 | ₩1,725 | ₩1,918 | ₩1,725 | ₩1,845 | +6.96% | 14.6만 |
|---|
| 2026.06.08 | ₩1,890 | ₩1,896 | ₩1,758 | ₩1,825 | -3.44% | 16.4만 |
|---|
| 2026.06.05 | ₩1,953 | ₩1,953 | ₩1,820 | ₩1,913 | -2.05% | 6.1만 |
|---|
| 2026.06.04 | ₩1,981 | ₩1,981 | ₩1,832 | ₩1,954 | -1.36% | 12.4만 |
|---|
| 2026.06.02 | ₩1,812 | ₩1,969 | ₩1,700 | ₩1,927 | +6.35% | 33.4만 |
|---|
| 2026.06.01 | ₩1,871 | ₩1,999 | ₩1,830 | ₩1,933 | +3.31% | 60만 |
|---|
| 2026.05.29 | ₩2,100 | ₩2,100 | ₩1,922 | ₩1,972 | -6.10% | 25.1만 |
|---|
| 2026.05.28 | ₩2,040 | ₩2,080 | ₩1,977 | ₩1,998 | -2.06% | 20.4만 |
|---|
| 2026.05.27 | ₩2,075 | ₩2,100 | ₩2,020 | ₩2,050 | -1.20% | 15.8만 |
|---|
| 2026.05.26 | ₩2,220 | ₩2,220 | ₩2,090 | ₩2,090 | -5.86% | 21.3만 |
|---|
| 2026.05.22 | ₩2,125 | ₩2,195 | ₩2,110 | ₩2,175 | +2.35% | 14.1만 |
|---|
| 2026.05.21 | ₩2,100 | ₩2,185 | ₩2,095 | ₩2,155 | +2.62% | 15.9만 |
|---|
| 2026.05.20 | ₩2,145 | ₩2,145 | ₩1,999 | ₩2,070 | -3.50% | 24.9만 |
|---|
| 2026.05.19 | ₩2,185 | ₩2,195 | ₩2,075 | ₩2,130 | -2.52% | 19.1만 |
|---|
| 2026.05.18 | ₩2,195 | ₩2,195 | ₩2,070 | ₩2,175 | -0.91% | 17만 |
|---|
| 2026.05.15 | ₩2,275 | ₩2,300 | ₩2,115 | ₩2,155 | -5.27% | 29.8만 |
|---|
| 2026.05.14 | ₩2,350 | ₩2,355 | ₩2,230 | ₩2,275 | -3.19% | 16.3만 |
|---|
| 2026.05.13 | ₩2,270 | ₩2,345 | ₩2,225 | ₩2,330 | +2.64% | 23.8만 |
|---|
| 2026.05.12 | ₩2,330 | ₩2,380 | ₩2,220 | ₩2,270 | -2.58% | 27만 |
|---|
| 2026.05.11 | ₩2,400 | ₩2,405 | ₩2,285 | ₩2,330 | -2.92% | 15.9만 |
|---|
| 2026.05.08 | ₩2,390 | ₩2,455 | ₩2,335 | ₩2,400 | +0.42% | 24.3만 |
|---|
| 2026.05.07 | ₩2,395 | ₩2,425 | ₩2,335 | ₩2,345 | -2.09% | 10.9만 |
|---|
| 2026.05.06 | ₩2,435 | ₩2,455 | ₩2,240 | ₩2,390 | -1.85% | 33.7만 |
|---|
| 2026.05.04 | ₩2,520 | ₩2,520 | ₩2,425 | ₩2,435 | -3.37% | 23.2만 |
|---|
| 2026.04.30 | ₩2,505 | ₩2,540 | ₩2,440 | ₩2,450 | -2.20% | 16.4만 |
|---|
| 2026.04.29 | ₩2,540 | ₩2,545 | ₩2,450 | ₩2,510 | -1.18% | 23.9만 |
|---|
| 2026.04.28 | ₩2,585 | ₩2,590 | ₩2,525 | ₩2,540 | -1.74% | 24.9만 |
|---|
| 2026.04.27 | ₩2,465 | ₩2,645 | ₩2,455 | ₩2,600 | +5.48% | 100.3만 |
|---|
| 2026.04.24 | ₩2,500 | ₩2,500 | ₩2,410 | ₩2,445 | -2.20% | 19.8만 |
|---|
| 2026.04.23 | ₩2,570 | ₩2,635 | ₩2,425 | ₩2,520 | -1.95% | 63.1만 |
|---|
| 2026.04.22 | ₩2,380 | ₩2,470 | ₩2,360 | ₩2,460 | +3.36% | 40.4만 |
|---|
| 2026.04.21 | ₩2,375 | ₩2,390 | ₩2,335 | ₩2,380 | +0.21% | 20.9만 |
|---|
| 2026.04.20 | ₩2,380 | ₩2,425 | ₩2,300 | ₩2,375 | -0.21% | 26.4만 |
|---|
| 2026.04.17 | ₩2,375 | ₩2,375 | ₩2,290 | ₩2,360 | -0.63% | 22.4만 |
|---|
| 2026.04.16 | ₩2,365 | ₩2,400 | ₩2,300 | ₩2,355 | -0.42% | 32만 |
|---|
| 2026.04.15 | ₩2,335 | ₩2,350 | ₩2,275 | ₩2,275 | -2.57% | 17.8만 |
|---|
| 2026.04.14 | ₩2,270 | ₩2,360 | ₩2,270 | ₩2,310 | +1.76% | 18.3만 |
|---|
| 2026.04.13 | ₩2,235 | ₩2,280 | ₩2,200 | ₩2,250 | +0.67% | 10.1만 |
|---|
| 2026.04.10 | ₩2,230 | ₩2,275 | ₩2,220 | ₩2,270 | +1.79% | 8만 |
|---|
| 2026.04.09 | ₩2,275 | ₩2,275 | ₩2,205 | ₩2,210 | -2.86% | 8.9만 |
|---|
| 2026.04.08 | ₩2,240 | ₩2,300 | ₩2,240 | ₩2,275 | +1.56% | 18.6만 |
|---|
| 2026.04.07 | ₩2,215 | ₩2,255 | ₩2,160 | ₩2,170 | -2.03% | 12.7만 |
|---|
| 2026.04.06 | ₩2,250 | ₩2,250 | ₩2,175 | ₩2,200 | -2.22% | 12.4만 |
|---|
| 2026.04.03 | ₩2,225 | ₩2,285 | ₩2,200 | ₩2,250 | +1.12% | 8.3만 |
|---|
| 2026.04.02 | ₩2,350 | ₩2,350 | ₩2,200 | ₩2,210 | -5.96% | 20.2만 |
|---|
| 2026.04.01 | ₩2,370 | ₩2,370 | ₩2,240 | ₩2,290 | -3.38% | 13.6만 |
|---|
| 2026.03.31 | ₩2,280 | ₩2,385 | ₩2,235 | ₩2,240 | -1.75% | 33.8만 |
|---|
| 2026.03.30 | ₩2,130 | ₩2,495 | ₩2,105 | ₩2,250 | +5.63% | 58.9만 |
|---|
| 2026.03.27 | ₩2,190 | ₩2,220 | ₩2,115 | ₩2,195 | +0.23% | 21.6만 |
|---|
| 2026.03.26 | ₩2,240 | ₩2,270 | ₩2,215 | ₩2,230 | -0.45% | 19.2만 |
|---|
| 2026.03.25 | ₩2,225 | ₩2,245 | ₩2,170 | ₩2,190 | -1.57% | 45만 |
|---|
| 2026.03.24 | ₩2,000 | ₩2,375 | ₩2,000 | ₩2,225 | +11.25% | 139.9만 |
|---|
| 2026.03.23 | ₩2,435 | ₩2,490 | ₩2,395 | ₩2,400 | -1.44% | 23.3만 |
|---|
| 2026.03.20 | ₩2,490 | ₩2,530 | ₩2,450 | ₩2,500 | +0.40% | 20만 |
|---|
| 2026.03.19 | ₩2,510 | ₩2,555 | ₩2,460 | ₩2,485 | -1.00% | 23.8만 |
|---|
| 2026.03.18 | ₩2,580 | ₩2,610 | ₩2,550 | ₩2,590 | +0.39% | 25.9만 |
|---|
| 2026.03.17 | ₩2,610 | ₩2,630 | ₩2,540 | ₩2,570 | -1.53% | 22.6만 |
|---|
| 2026.03.16 | ₩2,645 | ₩2,645 | ₩2,540 | ₩2,555 | -3.40% | 24.7만 |
|---|
| 2026.03.13 | ₩2,560 | ₩2,665 | ₩2,550 | ₩2,645 | +3.32% | 32.3만 |
|---|
| 2026.03.12 | ₩2,625 | ₩2,700 | ₩2,500 | ₩2,650 | +0.95% | 74.5만 |
|---|
| 2026.03.11 | ₩2,660 | ₩2,700 | ₩2,525 | ₩2,560 | -3.76% | 118.3만 |
|---|
| 2026.03.10 | ₩2,485 | ₩2,540 | ₩2,415 | ₩2,520 | +1.41% | 34.2만 |
|---|
| 2026.03.09 | ₩2,460 | ₩2,475 | ₩2,345 | ₩2,430 | -1.22% | 38.4만 |
|---|
| 2026.03.06 | ₩2,450 | ₩2,600 | ₩2,445 | ₩2,590 | +5.71% | 51.6만 |
|---|
| 2026.03.05 | ₩2,460 | ₩2,580 | ₩2,420 | ₩2,520 | +2.44% | 66.9만 |
|---|
| 2026.03.04 | ₩2,550 | ₩2,690 | ₩2,300 | ₩2,300 | -9.80% | 122.4만 |
|---|
| 2026.03.03 | ₩2,835 | ₩2,985 | ₩2,645 | ₩2,675 | -5.64% | 211.8만 |
|---|
| 2026.02.27 | ₩2,780 | ₩3,355 | ₩2,660 | ₩2,985 | +7.37% | 1363.2만 |
|---|
| 2026.02.26 | ₩3,185 | ₩3,195 | ₩2,720 | ₩2,825 | -11.30% | 464만 |
|---|
| 2026.02.25 | ₩2,300 | ₩2,990 | ₩2,300 | ₩2,990 | +30.00% | 779만 |
|---|
| 2026.02.24 | ₩2,330 | ₩2,330 | ₩2,275 | ₩2,300 | -1.29% | 18.1만 |
|---|
| 2026.02.23 | ₩2,320 | ₩2,375 | ₩2,300 | ₩2,335 | +0.65% | 21만 |
|---|
| 2026.02.20 | ₩2,305 | ₩2,345 | ₩2,285 | ₩2,305 | 0.00% | 12.6만 |
|---|
| 2026.02.19 | ₩2,270 | ₩2,320 | ₩2,255 | ₩2,305 | +1.54% | 16.4만 |
|---|
| 2026.02.13 | ₩2,315 | ₩2,325 | ₩2,265 | ₩2,270 | -1.94% | 12.6만 |
|---|
| 2026.02.12 | ₩2,340 | ₩2,340 | ₩2,285 | ₩2,315 | -1.07% | 10.1만 |
|---|
| 2026.02.11 | ₩2,295 | ₩2,340 | ₩2,265 | ₩2,335 | +1.74% | 13.7만 |
|---|
| 2026.02.10 | ₩2,260 | ₩2,310 | ₩2,260 | ₩2,295 | +1.55% | 17.5만 |
|---|
| 2026.02.09 | ₩2,235 | ₩2,280 | ₩2,235 | ₩2,275 | +1.79% | 10.4만 |
|---|
| 2026.02.06 | ₩2,225 | ₩2,250 | ₩2,115 | ₩2,225 | 0.00% | 19.4만 |
|---|
| 2026.02.05 | ₩2,260 | ₩2,310 | ₩2,230 | ₩2,235 | -1.11% | 25.3만 |
|---|
| 2026.02.04 | ₩2,210 | ₩2,270 | ₩2,190 | ₩2,260 | +2.26% | 19.5만 |
|---|
| 2026.02.03 | ₩2,180 | ₩2,295 | ₩2,150 | ₩2,215 | +1.61% | 15.4만 |
|---|
| 2026.02.02 | ₩2,240 | ₩2,240 | ₩2,135 | ₩2,140 | -4.46% | 31.9만 |
|---|
| 2026.01.30 | ₩2,315 | ₩2,315 | ₩2,245 | ₩2,245 | -3.02% | 25.4만 |
|---|
| 2026.01.29 | ₩2,310 | ₩2,335 | ₩2,270 | ₩2,320 | +0.43% | 24.6만 |
|---|
| 2026.01.28 | ₩2,315 | ₩2,335 | ₩2,280 | ₩2,310 | -0.22% | 21.8만 |
|---|
| 2026.01.27 | ₩2,330 | ₩2,330 | ₩2,275 | ₩2,315 | -0.64% | 19.5만 |
|---|
| 2026.01.26 | ₩2,360 | ₩2,370 | ₩2,300 | ₩2,335 | -1.06% | 25.6만 |
|---|
| 2026.01.23 | ₩2,405 | ₩2,405 | ₩2,330 | ₩2,360 | -1.87% | 19.8만 |
|---|
| 2026.01.22 | ₩2,410 | ₩2,465 | ₩2,360 | ₩2,405 | -0.21% | 35.4만 |
|---|
| 2026.01.21 | ₩2,385 | ₩2,440 | ₩2,325 | ₩2,405 | +0.84% | 34만 |
|---|
| 2026.01.20 | ₩2,445 | ₩2,445 | ₩2,300 | ₩2,425 | -0.82% | 60.8만 |
|---|
| 2026.01.19 | ₩2,400 | ₩2,465 | ₩2,350 | ₩2,435 | +1.46% | 57.1만 |
|---|
| 2026.01.16 | ₩2,410 | ₩2,515 | ₩2,385 | ₩2,395 | -0.62% | 112.6만 |
|---|
| 2026.01.15 | ₩2,380 | ₩2,380 | ₩2,315 | ₩2,370 | -0.42% | 28.3만 |
|---|
| 2026.01.14 | ₩2,350 | ₩2,485 | ₩2,310 | ₩2,385 | +1.49% | 134.5만 |
|---|
| 2026.01.13 | ₩2,165 | ₩2,395 | ₩2,150 | ₩2,335 | +7.85% | 163.7만 |
|---|
| 2026.01.12 | ₩2,160 | ₩2,260 | ₩2,135 | ₩2,170 | +0.46% | 20.1만 |
|---|
| 2026.01.09 | ₩2,055 | ₩2,195 | ₩2,030 | ₩2,175 | +5.84% | 24.3만 |
|---|
| 2026.01.08 | ₩2,130 | ₩2,130 | ₩2,035 | ₩2,055 | -3.52% | 15.6만 |
|---|
| 2026.01.07 | ₩2,150 | ₩2,160 | ₩2,095 | ₩2,130 | -0.93% | 10.1만 |
|---|
| 2026.01.06 | ₩2,150 | ₩2,220 | ₩2,125 | ₩2,150 | 0.00% | 9.8만 |
|---|
| 2026.01.05 | ₩2,225 | ₩2,235 | ₩2,140 | ₩2,150 | -3.37% | 11.4만 |
|---|
| 2026.01.02 | ₩2,090 | ₩2,235 | ₩2,090 | ₩2,225 | +6.46% | 18.5만 |
|---|
| 2025.12.30 | ₩2,100 | ₩2,135 | ₩2,085 | ₩2,105 | +0.24% | 3.4만 |
|---|
| 2025.12.29 | ₩2,145 | ₩2,160 | ₩2,085 | ₩2,105 | -1.86% | 8.8만 |
|---|
| 2025.12.26 | ₩2,160 | ₩2,175 | ₩2,115 | ₩2,145 | -0.69% | 5.7만 |
|---|
| 2025.12.24 | ₩2,155 | ₩2,210 | ₩2,140 | ₩2,140 | -0.70% | 6만 |
|---|
| 2025.12.23 | ₩2,200 | ₩2,210 | ₩2,140 | ₩2,155 | -2.05% | 5만 |
|---|
| 2025.12.22 | ₩2,185 | ₩2,220 | ₩2,155 | ₩2,195 | +0.46% | 8.4만 |
|---|
| 2025.12.19 | ₩2,150 | ₩2,185 | ₩2,105 | ₩2,150 | 0.00% | 5.1만 |
|---|
| 2025.12.18 | ₩2,160 | ₩2,170 | ₩2,100 | ₩2,150 | -0.46% | 3.9만 |
|---|
| 2025.12.17 | ₩2,185 | ₩2,220 | ₩2,170 | ₩2,170 | -0.69% | 4만 |
|---|
| 2025.12.16 | ₩2,200 | ₩2,220 | ₩2,130 | ₩2,180 | -0.91% | 7.9만 |
|---|
| 2025.12.15 | ₩2,175 | ₩2,235 | ₩2,165 | ₩2,175 | 0.00% | 6.5만 |
|---|
| 2025.12.12 | ₩2,225 | ₩2,230 | ₩2,180 | ₩2,225 | 0.00% | 10.1만 |
|---|
| 2025.12.11 | ₩2,210 | ₩2,240 | ₩2,180 | ₩2,215 | +0.23% | 7.5만 |
|---|
| 2025.12.10 | ₩2,215 | ₩2,230 | ₩2,190 | ₩2,205 | -0.45% | 6.2만 |
|---|
| 2025.12.09 | ₩2,255 | ₩2,255 | ₩2,195 | ₩2,215 | -1.77% | 10.2만 |
|---|
| 2025.12.08 | ₩2,250 | ₩2,260 | ₩2,215 | ₩2,255 | +0.22% | 7.5만 |
|---|
| 2025.12.05 | ₩2,190 | ₩2,245 | ₩2,165 | ₩2,240 | +2.28% | 12.8만 |
|---|
| 2025.12.04 | ₩2,210 | ₩2,220 | ₩2,170 | ₩2,190 | -0.90% | 6만 |
|---|
| 2025.12.03 | ₩2,170 | ₩2,220 | ₩2,160 | ₩2,210 | +1.84% | 7.4만 |
|---|
| 2025.12.02 | ₩2,165 | ₩2,200 | ₩2,140 | ₩2,170 | +0.23% | 7.8만 |
|---|
| 2025.12.01 | ₩2,150 | ₩2,170 | ₩2,130 | ₩2,155 | +0.23% | 7.4만 |
|---|
| 2025.11.28 | ₩2,115 | ₩2,180 | ₩2,110 | ₩2,150 | +1.65% | 7.7만 |
|---|
| 2025.11.27 | ₩2,085 | ₩2,120 | ₩2,075 | ₩2,115 | +1.44% | 6.8만 |
|---|
| 2025.11.26 | ₩2,025 | ₩2,090 | ₩2,025 | ₩2,080 | +2.72% | 6.3만 |
|---|
| 2025.11.25 | ₩2,045 | ₩2,070 | ₩2,000 | ₩2,025 | -0.98% | 10.3만 |
|---|
| 2025.11.24 | ₩2,120 | ₩2,120 | ₩2,015 | ₩2,025 | -4.48% | 15.9만 |
|---|
| 2025.11.21 | ₩2,110 | ₩2,110 | ₩2,055 | ₩2,080 | -1.42% | 6.2만 |
|---|
| 2025.11.20 | ₩2,085 | ₩2,140 | ₩2,080 | ₩2,125 | +1.92% | 4.8만 |
|---|
| 2025.11.19 | ₩2,080 | ₩2,120 | ₩2,055 | ₩2,060 | -0.96% | 12만 |
|---|
| 2025.11.18 | ₩2,135 | ₩2,135 | ₩2,070 | ₩2,100 | -1.64% | 14.3만 |
|---|
| 2025.11.17 | ₩2,200 | ₩2,200 | ₩2,115 | ₩2,135 | -2.95% | 10.1만 |
|---|
| 2025.11.14 | ₩2,175 | ₩2,205 | ₩2,160 | ₩2,190 | +0.69% | 10.8만 |
|---|
| 2025.11.13 | ₩2,200 | ₩2,230 | ₩2,165 | ₩2,210 | +0.45% | 11.1만 |
|---|
| 2025.11.12 | ₩2,205 | ₩2,230 | ₩2,155 | ₩2,200 | -0.23% | 10.5만 |
|---|
| 2025.11.11 | ₩2,220 | ₩2,250 | ₩2,160 | ₩2,205 | -0.68% | 7.4만 |
|---|
| 2025.11.10 | ₩2,140 | ₩2,220 | ₩2,140 | ₩2,220 | +3.74% | 10.2만 |
|---|
| 2025.11.07 | ₩2,210 | ₩2,210 | ₩2,110 | ₩2,140 | -3.17% | 13.9만 |
|---|
| 2025.11.06 | ₩2,230 | ₩2,235 | ₩2,165 | ₩2,210 | -0.90% | 13.8만 |
|---|
| 2025.11.05 | ₩2,225 | ₩2,270 | ₩2,145 | ₩2,210 | -0.67% | 20.2만 |
|---|
| 2025.11.04 | ₩2,295 | ₩2,295 | ₩2,250 | ₩2,270 | -1.09% | 11.3만 |
|---|
| 2025.11.03 | ₩2,380 | ₩2,390 | ₩2,270 | ₩2,295 | -3.57% | 22.3만 |
|---|
| 2025.10.31 | ₩2,380 | ₩2,430 | ₩2,350 | ₩2,395 | +0.63% | 16.1만 |
|---|
| 2025.10.30 | ₩2,505 | ₩2,565 | ₩2,330 | ₩2,375 | -5.19% | 37.9만 |
|---|
| 2025.10.29 | ₩2,410 | ₩2,425 | ₩2,375 | ₩2,405 | -0.21% | 8.7만 |
|---|
| 2025.10.28 | ₩2,445 | ₩2,445 | ₩2,370 | ₩2,415 | -1.23% | 7.1만 |
|---|
| 2025.10.27 | ₩2,460 | ₩2,495 | ₩2,405 | ₩2,455 | -0.20% | 11.3만 |
|---|
| 2025.10.24 | ₩2,445 | ₩2,475 | ₩2,425 | ₩2,460 | +0.61% | 11.4만 |
|---|
| 2025.10.23 | ₩2,505 | ₩2,510 | ₩2,430 | ₩2,435 | -2.79% | 15.2만 |
|---|
| 2025.10.22 | ₩2,460 | ₩2,510 | ₩2,390 | ₩2,505 | +1.83% | 14.7만 |
|---|
| 2025.10.21 | ₩2,435 | ₩2,505 | ₩2,420 | ₩2,455 | +0.82% | 20.3만 |
|---|
| 2025.10.20 | ₩2,450 | ₩2,450 | ₩2,350 | ₩2,435 | -0.61% | 16.6만 |
|---|
| 2025.10.17 | ₩2,380 | ₩2,445 | ₩2,365 | ₩2,410 | +1.26% | 19.9만 |
|---|
| 2025.10.16 | ₩2,380 | ₩2,450 | ₩2,355 | ₩2,385 | +0.21% | 31만 |
|---|
| 2025.10.15 | ₩2,290 | ₩2,325 | ₩2,265 | ₩2,320 | +1.31% | 12.3만 |
|---|
| 2025.10.14 | ₩2,250 | ₩2,305 | ₩2,240 | ₩2,290 | +1.78% | 9.9만 |
|---|
| 2025.10.13 | ₩2,170 | ₩2,270 | ₩2,170 | ₩2,250 | +3.69% | 7만 |
|---|
| 2025.10.10 | ₩2,310 | ₩2,310 | ₩2,110 | ₩2,225 | -3.68% | 26.4만 |
|---|