시장 데이터를 불러오는 중
전체 종목
화신정공 과거 주가
126640.KQ · KOSDAQ
주요 제품·사업: 자동차부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
126640.KQ · KOSDAQ
주요 제품·사업: 자동차부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,785 | ₩3,875 | ₩3,720 | ₩3,815 | +0.79% | 45.9만 |
| 2026.10.07 | ₩3,905 | ₩3,945 | ₩3,775 | ₩3,785 | -3.07% | 45.2만 |
| 2026.10.06 | ₩3,970 | ₩3,990 | ₩3,875 | ₩3,910 | -1.51% | 40.6만 |
| 2026.10.02 | ₩3,845 | ₩3,970 | ₩3,820 | ₩3,960 | +2.99% | 49.4만 |
| 2026.10.01 | ₩3,845 | ₩3,955 | ₩3,790 | ₩3,835 | -0.26% | 52.5만 |
| 2026.09.30 | ₩3,735 | ₩3,870 | ₩3,715 | ₩3,760 | +0.67% | 49.4만 |
| 2026.09.29 | ₩3,740 | ₩3,765 | ₩3,660 | ₩3,720 | -0.53% | 38만 |
| 2026.09.28 | ₩3,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,730 |
| ₩3,750 |
| -2.34% |
| 59.3만 |
| 2026.09.23 | ₩3,935 | ₩3,970 | ₩3,800 | ₩3,840 | -2.41% | 55.7만 |
|---|
| 2026.09.22 | ₩3,955 | ₩4,175 | ₩3,880 | ₩3,930 | -0.63% | 102.8만 |
|---|
| 2026.09.21 | ₩4,060 | ₩4,060 | ₩3,850 | ₩3,900 | -3.94% | 56.8만 |
|---|
| 2026.09.18 | ₩4,000 | ₩4,330 | ₩3,900 | ₩4,050 | +1.25% | 162만 |
|---|
| 2026.09.17 | ₩3,730 | ₩3,950 | ₩3,725 | ₩3,875 | +3.89% | 67.3만 |
|---|
| 2026.09.16 | ₩3,705 | ₩3,810 | ₩3,615 | ₩3,720 | +0.40% | 48.3만 |
|---|
| 2026.09.15 | ₩3,650 | ₩3,830 | ₩3,570 | ₩3,705 | +1.51% | 86만 |
|---|
| 2026.09.14 | ₩3,950 | ₩3,950 | ₩3,655 | ₩3,685 | -6.71% | 147.2만 |
|---|
| 2026.09.11 | ₩4,210 | ₩4,240 | ₩3,900 | ₩3,965 | -5.82% | 176.8만 |
|---|
| 2026.09.10 | ₩4,430 | ₩4,445 | ₩4,280 | ₩4,315 | -2.60% | 81.2만 |
|---|
| 2026.09.09 | ₩4,415 | ₩4,435 | ₩4,280 | ₩4,410 | -0.11% | 114.8만 |
|---|
| 2026.09.08 | ₩4,525 | ₩4,545 | ₩4,345 | ₩4,415 | -2.43% | 109.6만 |
|---|
| 2026.09.07 | ₩4,870 | ₩4,895 | ₩4,510 | ₩4,525 | -7.08% | 174만 |
|---|
| 2026.09.04 | ₩4,700 | ₩5,100 | ₩4,650 | ₩4,870 | +3.62% | 338.3만 |
|---|
| 2026.09.03 | ₩4,855 | ₩4,855 | ₩4,515 | ₩4,570 | -5.87% | 149.7만 |
|---|
| 2026.09.02 | ₩4,465 | ₩4,865 | ₩4,455 | ₩4,780 | +7.05% | 168.5만 |
|---|
| 2026.09.01 | ₩4,550 | ₩4,665 | ₩4,430 | ₩4,650 | +2.20% | 90.3만 |
|---|
| 2026.08.31 | ₩4,210 | ₩4,590 | ₩4,160 | ₩4,565 | +8.43% | 123.1만 |
|---|
| 2026.08.28 | ₩4,265 | ₩4,360 | ₩4,170 | ₩4,290 | +0.59% | 56.1만 |
|---|
| 2026.08.27 | ₩4,230 | ₩4,405 | ₩4,120 | ₩4,250 | +0.47% | 106.3만 |
|---|
| 2026.08.26 | ₩4,490 | ₩4,540 | ₩4,230 | ₩4,250 | -5.35% | 119.5만 |
|---|
| 2026.08.25 | ₩4,575 | ₩4,575 | ₩4,350 | ₩4,550 | -0.55% | 137.8만 |
|---|
| 2026.08.24 | ₩4,630 | ₩4,645 | ₩4,290 | ₩4,350 | -6.05% | 131.3만 |
|---|
| 2026.08.21 | ₩4,450 | ₩4,580 | ₩4,225 | ₩4,560 | +2.47% | 251만 |
|---|
| 2026.08.20 | ₩5,510 | ₩5,540 | ₩4,530 | ₩4,535 | -17.70% | 833.4만 |
|---|
| 2026.08.19 | ₩4,450 | ₩5,380 | ₩4,350 | ₩5,380 | +20.90% | 1178.6만 |
|---|
| 2026.08.18 | ₩4,480 | ₩4,555 | ₩4,100 | ₩4,145 | -7.48% | 149.7만 |
|---|
| 2026.08.14 | ₩4,200 | ₩4,750 | ₩4,160 | ₩4,415 | +5.12% | 580.1만 |
|---|
| 2026.08.13 | ₩4,095 | ₩4,260 | ₩4,050 | ₩4,150 | +1.34% | 98.7만 |
|---|
| 2026.08.12 | ₩4,160 | ₩4,160 | ₩3,990 | ₩4,070 | -2.16% | 75.8만 |
|---|
| 2026.08.11 | ₩4,050 | ₩4,310 | ₩3,975 | ₩4,150 | +2.47% | 96.7만 |
|---|
| 2026.08.10 | ₩3,910 | ₩4,120 | ₩3,800 | ₩4,115 | +5.24% | 105.5만 |
|---|
| 2026.08.07 | ₩4,010 | ₩4,010 | ₩3,730 | ₩3,895 | -2.87% | 118.7만 |
|---|
| 2026.08.06 | ₩4,380 | ₩4,435 | ₩3,905 | ₩4,005 | -8.56% | 158.5만 |
|---|
| 2026.08.05 | ₩4,240 | ₩4,550 | ₩4,170 | ₩4,450 | +4.95% | 199.3만 |
|---|
| 2026.08.04 | ₩4,065 | ₩4,175 | ₩3,955 | ₩4,170 | +2.58% | 92만 |
|---|
| 2026.08.03 | ₩3,900 | ₩4,230 | ₩3,840 | ₩4,010 | +2.82% | 136.1만 |
|---|
| 2026.07.31 | ₩3,900 | ₩4,025 | ₩3,810 | ₩3,910 | +0.26% | 108만 |
|---|
| 2026.07.30 | ₩3,820 | ₩3,980 | ₩3,700 | ₩3,730 | -2.36% | 60.7만 |
|---|
| 2026.07.29 | ₩3,910 | ₩4,030 | ₩3,590 | ₩3,820 | -2.30% | 139.8만 |
|---|
| 2026.07.28 | ₩4,090 | ₩4,170 | ₩3,765 | ₩3,780 | -7.58% | 97.2만 |
|---|
| 2026.07.27 | ₩4,070 | ₩4,290 | ₩3,850 | ₩4,205 | +3.32% | 90.9만 |
|---|
| 2026.07.24 | ₩4,040 | ₩4,090 | ₩3,720 | ₩3,990 | -1.24% | 111만 |
|---|
| 2026.07.23 | ₩3,950 | ₩4,400 | ₩3,950 | ₩4,100 | +3.80% | 182.2만 |
|---|
| 2026.07.22 | ₩3,800 | ₩4,255 | ₩3,750 | ₩3,910 | +2.89% | 299.6만 |
|---|
| 2026.07.21 | ₩3,475 | ₩3,640 | ₩3,315 | ₩3,535 | +1.73% | 114.4만 |
|---|
| 2026.07.20 | ₩4,035 | ₩4,085 | ₩3,450 | ₩3,560 | -11.77% | 203.6만 |
|---|
| 2026.07.16 | ₩3,870 | ₩4,300 | ₩3,780 | ₩4,300 | +11.11% | 125.3만 |
|---|
| 2026.07.15 | ₩3,935 | ₩4,095 | ₩3,895 | ₩4,015 | +2.03% | 99.6만 |
|---|
| 2026.07.14 | ₩3,800 | ₩4,020 | ₩3,670 | ₩3,925 | +3.29% | 112.8만 |
|---|
| 2026.07.13 | ₩3,990 | ₩4,205 | ₩3,790 | ₩3,820 | -4.26% | 137.6만 |
|---|
| 2026.07.10 | ₩3,735 | ₩4,215 | ₩3,710 | ₩4,010 | +7.36% | 232.9만 |
|---|
| 2026.07.09 | ₩3,510 | ₩3,775 | ₩3,510 | ₩3,670 | +4.56% | 108.7만 |
|---|
| 2026.07.08 | ₩3,700 | ₩3,840 | ₩3,540 | ₩3,600 | -2.70% | 139.7만 |
|---|
| 2026.07.07 | ₩3,820 | ₩3,915 | ₩3,580 | ₩3,665 | -4.06% | 145.9만 |
|---|
| 2026.07.06 | ₩4,060 | ₩4,060 | ₩3,830 | ₩3,945 | -2.83% | 121만 |
|---|
| 2026.07.03 | ₩4,070 | ₩4,195 | ₩3,700 | ₩4,025 | -1.11% | 264.2만 |
|---|
| 2026.07.02 | ₩3,940 | ₩4,690 | ₩3,760 | ₩4,070 | +3.30% | 965.4만 |
|---|
| 2026.07.01 | ₩4,350 | ₩4,430 | ₩3,995 | ₩4,070 | -6.44% | 334.5만 |
|---|
| 2026.06.30 | ₩4,815 | ₩5,000 | ₩4,205 | ₩4,450 | -7.58% | 1157.3만 |
|---|
| 2026.06.29 | ₩3,710 | ₩4,565 | ₩3,665 | ₩4,565 | +23.05% | 655.8만 |
|---|
| 2026.06.26 | ₩4,030 | ₩4,030 | ₩3,380 | ₩3,515 | -12.78% | 429.2만 |
|---|
| 2026.06.25 | ₩4,585 | ₩4,665 | ₩3,890 | ₩4,200 | -8.40% | 326만 |
|---|
| 2026.06.24 | ₩4,420 | ₩4,685 | ₩4,155 | ₩4,685 | +6.00% | 351.7만 |
|---|
| 2026.06.23 | ₩4,790 | ₩4,875 | ₩3,950 | ₩4,400 | -8.14% | 439만 |
|---|
| 2026.06.22 | ₩5,210 | ₩5,390 | ₩4,435 | ₩4,735 | -9.12% | 678만 |
|---|
| 2026.06.19 | ₩6,090 | ₩6,530 | ₩5,230 | ₩5,680 | -6.73% | 1603.6만 |
|---|
| 2026.06.18 | ₩6,700 | ₩6,910 | ₩5,260 | ₩5,750 | -14.18% | 951.1만 |
|---|
| 2026.06.17 | ₩7,370 | ₩7,880 | ₩6,250 | ₩7,060 | -4.21% | 1703.5만 |
|---|
| 2026.06.16 | ₩6,830 | ₩6,830 | ₩5,910 | ₩6,830 | 0.00% | 2007.8만 |
|---|
| 2026.06.15 | ₩5,050 | ₩5,740 | ₩4,650 | ₩5,260 | +4.16% | 1435.2만 |
|---|
| 2026.06.12 | ₩4,710 | ₩5,390 | ₩4,170 | ₩4,895 | +3.93% | 2211만 |
|---|
| 2026.06.11 | ₩5,750 | ₩5,750 | ₩4,475 | ₩4,610 | -19.83% | 4257.9만 |
|---|
| 2026.06.10 | ₩3,595 | ₩4,430 | ₩3,410 | ₩4,430 | +23.23% | 1.2천 |
|---|
| 2026.06.09 | ₩3,410 | ₩3,410 | ₩3,255 | ₩3,410 | 0.00% | 683.9만 |
|---|
| 2026.06.08 | ₩2,625 | ₩2,625 | ₩2,625 | ₩2,625 | 0.00% | 231.7만 |
|---|
| 2026.06.05 | ₩1,980 | ₩2,090 | ₩1,803 | ₩2,020 | +2.02% | 71.5만 |
|---|
| 2026.06.04 | ₩1,900 | ₩2,085 | ₩1,860 | ₩2,000 | +5.26% | 60.2만 |
|---|
| 2026.06.02 | ₩2,000 | ₩2,015 | ₩1,851 | ₩1,915 | -4.25% | 75.7만 |
|---|
| 2026.06.01 | ₩2,260 | ₩2,260 | ₩2,025 | ₩2,045 | -9.51% | 125.3만 |
|---|
| 2026.05.29 | ₩2,080 | ₩2,320 | ₩2,050 | ₩2,260 | +8.65% | 219.7만 |
|---|
| 2026.05.28 | ₩1,975 | ₩2,280 | ₩1,973 | ₩2,140 | +8.35% | 473.2만 |
|---|
| 2026.05.27 | ₩1,839 | ₩1,963 | ₩1,800 | ₩1,963 | +6.74% | 81.8만 |
|---|
| 2026.05.26 | ₩1,845 | ₩1,894 | ₩1,795 | ₩1,839 | -0.33% | 51.6만 |
|---|
| 2026.05.22 | ₩1,869 | ₩1,869 | ₩1,772 | ₩1,839 | -1.61% | 33.7만 |
|---|
| 2026.05.21 | ₩1,822 | ₩1,920 | ₩1,790 | ₩1,825 | +0.16% | 35.4만 |
|---|
| 2026.05.20 | ₩1,875 | ₩1,890 | ₩1,698 | ₩1,819 | -2.99% | 72.9만 |
|---|
| 2026.05.19 | ₩1,930 | ₩1,940 | ₩1,840 | ₩1,868 | -3.21% | 63.2만 |
|---|
| 2026.05.18 | ₩1,940 | ₩1,990 | ₩1,895 | ₩1,920 | -1.03% | 121.2만 |
|---|
| 2026.05.15 | ₩1,911 | ₩2,045 | ₩1,820 | ₩1,893 | -0.94% | 254만 |
|---|
| 2026.05.14 | ₩1,723 | ₩1,993 | ₩1,720 | ₩1,921 | +11.49% | 359.4만 |
|---|
| 2026.05.13 | ₩1,633 | ₩1,714 | ₩1,631 | ₩1,713 | +4.90% | 85.3만 |
|---|
| 2026.05.12 | ₩1,634 | ₩1,686 | ₩1,619 | ₩1,633 | -0.06% | 82.7만 |
|---|
| 2026.05.11 | ₩1,659 | ₩1,659 | ₩1,608 | ₩1,631 | -1.69% | 40.1만 |
|---|
| 2026.05.08 | ₩1,624 | ₩1,656 | ₩1,594 | ₩1,642 | +1.11% | 35.7만 |
|---|
| 2026.05.07 | ₩1,609 | ₩1,633 | ₩1,591 | ₩1,615 | +0.37% | 49.5만 |
|---|
| 2026.05.06 | ₩1,569 | ₩1,620 | ₩1,569 | ₩1,609 | +2.55% | 56.7만 |
|---|
| 2026.05.04 | ₩1,620 | ₩1,620 | ₩1,556 | ₩1,568 | -3.21% | 50.8만 |
|---|
| 2026.04.30 | ₩1,599 | ₩1,639 | ₩1,590 | ₩1,604 | +0.31% | 58.5만 |
|---|
| 2026.04.29 | ₩1,590 | ₩1,599 | ₩1,570 | ₩1,599 | +0.57% | 28.5만 |
|---|
| 2026.04.28 | ₩1,590 | ₩1,602 | ₩1,547 | ₩1,602 | +0.75% | 56.4만 |
|---|
| 2026.04.27 | ₩1,563 | ₩1,580 | ₩1,556 | ₩1,571 | +0.51% | 28.6만 |
|---|
| 2026.04.24 | ₩1,559 | ₩1,562 | ₩1,547 | ₩1,561 | +0.13% | 13.4만 |
|---|
| 2026.04.23 | ₩1,578 | ₩1,586 | ₩1,551 | ₩1,560 | -1.14% | 20.9만 |
|---|
| 2026.04.22 | ₩1,570 | ₩1,591 | ₩1,541 | ₩1,578 | +0.51% | 18.8만 |
|---|
| 2026.04.21 | ₩1,566 | ₩1,580 | ₩1,554 | ₩1,567 | +0.06% | 21.7만 |
|---|
| 2026.04.20 | ₩1,579 | ₩1,590 | ₩1,559 | ₩1,572 | -0.44% | 20.1만 |
|---|
| 2026.04.17 | ₩1,564 | ₩1,590 | ₩1,532 | ₩1,577 | +0.83% | 43.3만 |
|---|
| 2026.04.16 | ₩1,579 | ₩1,588 | ₩1,563 | ₩1,564 | -0.95% | 29.8만 |
|---|
| 2026.04.15 | ₩1,570 | ₩1,581 | ₩1,551 | ₩1,571 | +0.06% | 45.1만 |
|---|
| 2026.04.14 | ₩1,520 | ₩1,568 | ₩1,520 | ₩1,550 | +1.97% | 30.4만 |
|---|
| 2026.04.13 | ₩1,519 | ₩1,527 | ₩1,501 | ₩1,525 | +0.39% | 13.2만 |
|---|
| 2026.04.10 | ₩1,501 | ₩1,530 | ₩1,499 | ₩1,528 | +1.80% | 28.5만 |
|---|
| 2026.04.09 | ₩1,527 | ₩1,531 | ₩1,484 | ₩1,504 | -1.51% | 20만 |
|---|
| 2026.04.08 | ₩1,505 | ₩1,529 | ₩1,505 | ₩1,527 | +1.46% | 20.3만 |
|---|
| 2026.04.07 | ₩1,480 | ₩1,499 | ₩1,472 | ₩1,494 | +0.95% | 13.8만 |
|---|
| 2026.04.06 | ₩1,495 | ₩1,495 | ₩1,466 | ₩1,485 | -0.67% | 13.1만 |
|---|
| 2026.04.03 | ₩1,490 | ₩1,497 | ₩1,476 | ₩1,489 | -0.07% | 8.3만 |
|---|
| 2026.04.02 | ₩1,509 | ₩1,537 | ₩1,457 | ₩1,471 | -2.52% | 17.4만 |
|---|
| 2026.04.01 | ₩1,503 | ₩1,539 | ₩1,503 | ₩1,519 | +1.06% | 21.3만 |
|---|
| 2026.03.31 | ₩1,500 | ₩1,520 | ₩1,468 | ₩1,492 | -0.53% | 12.8만 |
|---|
| 2026.03.30 | ₩1,460 | ₩1,516 | ₩1,451 | ₩1,503 | +2.95% | 14.5만 |
|---|
| 2026.03.27 | ₩1,496 | ₩1,503 | ₩1,450 | ₩1,500 | +0.27% | 22.7만 |
|---|
| 2026.03.26 | ₩1,507 | ₩1,516 | ₩1,489 | ₩1,506 | -0.07% | 10.9만 |
|---|
| 2026.03.25 | ₩1,517 | ₩1,532 | ₩1,507 | ₩1,516 | -0.07% | 19.8만 |
|---|
| 2026.03.24 | ₩1,518 | ₩1,518 | ₩1,490 | ₩1,506 | -0.79% | 19.1만 |
|---|
| 2026.03.23 | ₩1,522 | ₩1,523 | ₩1,476 | ₩1,476 | -3.02% | 19만 |
|---|
| 2026.03.20 | ₩1,500 | ₩1,540 | ₩1,480 | ₩1,535 | +2.33% | 18.5만 |
|---|
| 2026.03.19 | ₩1,506 | ₩1,507 | ₩1,480 | ₩1,499 | -0.46% | 25.9만 |
|---|
| 2026.03.18 | ₩1,555 | ₩1,583 | ₩1,512 | ₩1,524 | -1.99% | 35.1만 |
|---|
| 2026.03.17 | ₩1,581 | ₩1,612 | ₩1,520 | ₩1,548 | -2.09% | 72.6만 |
|---|
| 2026.03.16 | ₩1,516 | ₩1,561 | ₩1,496 | ₩1,550 | +2.24% | 61.9만 |
|---|
| 2026.03.13 | ₩1,523 | ₩1,536 | ₩1,499 | ₩1,516 | -0.46% | 25.2만 |
|---|
| 2026.03.12 | ₩1,500 | ₩1,538 | ₩1,498 | ₩1,538 | +2.53% | 30.3만 |
|---|
| 2026.03.11 | ₩1,470 | ₩1,585 | ₩1,470 | ₩1,510 | +2.72% | 61.4만 |
|---|
| 2026.03.10 | ₩1,465 | ₩1,478 | ₩1,431 | ₩1,452 | -0.89% | 16.2만 |
|---|
| 2026.03.09 | ₩1,413 | ₩1,473 | ₩1,382 | ₩1,420 | +0.50% | 31.5만 |
|---|
| 2026.03.06 | ₩1,446 | ₩1,484 | ₩1,446 | ₩1,481 | +2.42% | 26.6만 |
|---|
| 2026.03.05 | ₩1,425 | ₩1,489 | ₩1,400 | ₩1,480 | +3.86% | 54.9만 |
|---|
| 2026.03.04 | ₩1,480 | ₩1,495 | ₩1,331 | ₩1,353 | -8.58% | 82.1만 |
|---|
| 2026.03.03 | ₩1,463 | ₩1,517 | ₩1,459 | ₩1,499 | +2.46% | 70.1만 |
|---|
| 2026.02.27 | ₩1,547 | ₩1,547 | ₩1,497 | ₩1,521 | -1.68% | 65만 |
|---|
| 2026.02.26 | ₩1,562 | ₩1,565 | ₩1,525 | ₩1,552 | -0.64% | 85.9만 |
|---|
| 2026.02.25 | ₩1,523 | ₩1,645 | ₩1,523 | ₩1,561 | +2.50% | 498.9만 |
|---|
| 2026.02.24 | ₩1,524 | ₩1,525 | ₩1,500 | ₩1,519 | -0.33% | 48만 |
|---|
| 2026.02.23 | ₩1,537 | ₩1,547 | ₩1,508 | ₩1,522 | -0.98% | 66.9만 |
|---|
| 2026.02.20 | ₩1,503 | ₩1,536 | ₩1,494 | ₩1,519 | +1.06% | 73.6만 |
|---|
| 2026.02.19 | ₩1,480 | ₩1,510 | ₩1,463 | ₩1,502 | +1.49% | 53.6만 |
|---|
| 2026.02.13 | ₩1,507 | ₩1,507 | ₩1,468 | ₩1,476 | -2.06% | 41.1만 |
|---|
| 2026.02.12 | ₩1,490 | ₩1,533 | ₩1,479 | ₩1,511 | +1.41% | 125.1만 |
|---|
| 2026.02.11 | ₩1,482 | ₩1,499 | ₩1,462 | ₩1,485 | +0.20% | 76만 |
|---|
| 2026.02.10 | ₩1,468 | ₩1,500 | ₩1,455 | ₩1,482 | +0.95% | 65.1만 |
|---|
| 2026.02.09 | ₩1,455 | ₩1,504 | ₩1,446 | ₩1,455 | 0.00% | 70.6만 |
|---|
| 2026.02.06 | ₩1,480 | ₩1,485 | ₩1,430 | ₩1,455 | -1.69% | 130.7만 |
|---|
| 2026.02.05 | ₩1,525 | ₩1,689 | ₩1,495 | ₩1,495 | -1.97% | 630.6만 |
|---|
| 2026.02.04 | ₩1,540 | ₩1,548 | ₩1,505 | ₩1,518 | -1.43% | 180.6만 |
|---|
| 2026.02.03 | ₩1,638 | ₩1,649 | ₩1,528 | ₩1,548 | -5.49% | 461만 |
|---|
| 2026.02.02 | ₩1,340 | ₩1,725 | ₩1,313 | ₩1,638 | +22.24% | 3987.7만 |
|---|
| 2026.01.30 | ₩1,379 | ₩1,387 | ₩1,338 | ₩1,346 | -2.39% | 45만 |
|---|
| 2026.01.29 | ₩1,380 | ₩1,388 | ₩1,348 | ₩1,380 | 0.00% | 30.1만 |
|---|
| 2026.01.28 | ₩1,375 | ₩1,398 | ₩1,361 | ₩1,374 | -0.07% | 22.6만 |
|---|
| 2026.01.27 | ₩1,369 | ₩1,383 | ₩1,355 | ₩1,373 | +0.29% | 23.6만 |
|---|
| 2026.01.26 | ₩1,380 | ₩1,389 | ₩1,357 | ₩1,387 | +0.51% | 23.6만 |
|---|
| 2026.01.23 | ₩1,388 | ₩1,391 | ₩1,361 | ₩1,387 | -0.07% | 24.8만 |
|---|
| 2026.01.22 | ₩1,426 | ₩1,440 | ₩1,373 | ₩1,388 | -2.66% | 55.5만 |
|---|
| 2026.01.21 | ₩1,380 | ₩1,409 | ₩1,367 | ₩1,400 | +1.45% | 43.2만 |
|---|
| 2026.01.20 | ₩1,412 | ₩1,415 | ₩1,351 | ₩1,400 | -0.85% | 76.6만 |
|---|
| 2026.01.19 | ₩1,437 | ₩1,453 | ₩1,397 | ₩1,409 | -1.95% | 148.2만 |
|---|
| 2026.01.16 | ₩1,382 | ₩1,609 | ₩1,359 | ₩1,397 | +1.09% | 905.1만 |
|---|
| 2026.01.15 | ₩1,400 | ₩1,400 | ₩1,359 | ₩1,372 | -2.00% | 26.1만 |
|---|
| 2026.01.14 | ₩1,379 | ₩1,403 | ₩1,346 | ₩1,400 | +1.52% | 52만 |
|---|
| 2026.01.13 | ₩1,314 | ₩1,400 | ₩1,296 | ₩1,384 | +5.33% | 155.3만 |
|---|
| 2026.01.12 | ₩1,280 | ₩1,333 | ₩1,280 | ₩1,309 | +2.27% | 24.4만 |
|---|
| 2026.01.09 | ₩1,258 | ₩1,290 | ₩1,246 | ₩1,289 | +2.46% | 16.5만 |
|---|
| 2026.01.08 | ₩1,256 | ₩1,262 | ₩1,247 | ₩1,247 | -0.72% | 6.1만 |
|---|
| 2026.01.07 | ₩1,280 | ₩1,280 | ₩1,245 | ₩1,258 | -1.72% | 20.1만 |
|---|
| 2026.01.06 | ₩1,283 | ₩1,284 | ₩1,260 | ₩1,262 | -1.64% | 18.5만 |
|---|
| 2026.01.05 | ₩1,285 | ₩1,335 | ₩1,275 | ₩1,281 | -0.31% | 15.9만 |
|---|
| 2026.01.02 | ₩1,288 | ₩1,291 | ₩1,278 | ₩1,285 | -0.23% | 8만 |
|---|
| 2025.12.30 | ₩1,285 | ₩1,292 | ₩1,274 | ₩1,288 | +0.23% | 10.5만 |
|---|
| 2025.12.29 | ₩1,313 | ₩1,317 | ₩1,283 | ₩1,288 | -1.90% | 24.9만 |
|---|
| 2025.12.26 | ₩1,334 | ₩1,338 | ₩1,326 | ₩1,335 | +0.07% | 18.2만 |
|---|
| 2025.12.24 | ₩1,317 | ₩1,335 | ₩1,315 | ₩1,334 | +1.29% | 13.9만 |
|---|
| 2025.12.23 | ₩1,384 | ₩1,384 | ₩1,317 | ₩1,317 | -4.84% | 41.1만 |
|---|
| 2025.12.22 | ₩1,325 | ₩1,328 | ₩1,321 | ₩1,326 | +0.08% | 11.4만 |
|---|
| 2025.12.19 | ₩1,322 | ₩1,330 | ₩1,317 | ₩1,324 | +0.15% | 5.5만 |
|---|
| 2025.12.18 | ₩1,323 | ₩1,323 | ₩1,314 | ₩1,320 | -0.23% | 6.9만 |
|---|
| 2025.12.17 | ₩1,325 | ₩1,327 | ₩1,309 | ₩1,324 | -0.08% | 5.6만 |
|---|
| 2025.12.16 | ₩1,320 | ₩1,325 | ₩1,308 | ₩1,315 | -0.38% | 13.8만 |
|---|
| 2025.12.15 | ₩1,318 | ₩1,324 | ₩1,309 | ₩1,320 | +0.15% | 5.7만 |
|---|
| 2025.12.12 | ₩1,310 | ₩1,324 | ₩1,307 | ₩1,319 | +0.69% | 5.1만 |
|---|
| 2025.12.11 | ₩1,305 | ₩1,328 | ₩1,305 | ₩1,310 | +0.38% | 10.7만 |
|---|
| 2025.12.10 | ₩1,316 | ₩1,316 | ₩1,302 | ₩1,309 | -0.53% | 4.9만 |
|---|
| 2025.12.09 | ₩1,315 | ₩1,320 | ₩1,304 | ₩1,317 | +0.15% | 5.6만 |
|---|
| 2025.12.08 | ₩1,332 | ₩1,333 | ₩1,300 | ₩1,319 | -0.98% | 13.7만 |
|---|
| 2025.12.05 | ₩1,316 | ₩1,335 | ₩1,303 | ₩1,330 | +1.06% | 15.9만 |
|---|
| 2025.12.04 | ₩1,304 | ₩1,315 | ₩1,302 | ₩1,305 | +0.08% | 7.3만 |
|---|
| 2025.12.03 | ₩1,298 | ₩1,305 | ₩1,298 | ₩1,304 | +0.46% | 4.7만 |
|---|
| 2025.12.02 | ₩1,295 | ₩1,306 | ₩1,285 | ₩1,298 | +0.23% | 8.6만 |
|---|
| 2025.12.01 | ₩1,287 | ₩1,298 | ₩1,283 | ₩1,289 | +0.16% | 8.7만 |
|---|
| 2025.11.28 | ₩1,281 | ₩1,299 | ₩1,279 | ₩1,289 | +0.62% | 14.9만 |
|---|
| 2025.11.27 | ₩1,304 | ₩1,304 | ₩1,280 | ₩1,280 | -1.84% | 10.7만 |
|---|
| 2025.11.26 | ₩1,302 | ₩1,307 | ₩1,289 | ₩1,304 | +0.15% | 14만 |
|---|
| 2025.11.25 | ₩1,300 | ₩1,320 | ₩1,293 | ₩1,302 | +0.15% | 6.6만 |
|---|
| 2025.11.24 | ₩1,302 | ₩1,309 | ₩1,291 | ₩1,305 | +0.23% | 6.6만 |
|---|
| 2025.11.21 | ₩1,300 | ₩1,303 | ₩1,285 | ₩1,302 | +0.15% | 10만 |
|---|
| 2025.11.20 | ₩1,286 | ₩1,315 | ₩1,286 | ₩1,309 | +1.79% | 9.8만 |
|---|
| 2025.11.19 | ₩1,288 | ₩1,320 | ₩1,264 | ₩1,306 | +1.40% | 15.5만 |
|---|
| 2025.11.18 | ₩1,329 | ₩1,329 | ₩1,287 | ₩1,287 | -3.16% | 22.1만 |
|---|
| 2025.11.17 | ₩1,325 | ₩1,338 | ₩1,299 | ₩1,330 | +0.38% | 25.2만 |
|---|
| 2025.11.14 | ₩1,316 | ₩1,331 | ₩1,302 | ₩1,324 | +0.61% | 11.5만 |
|---|
| 2025.11.13 | ₩1,317 | ₩1,327 | ₩1,308 | ₩1,317 | 0.00% | 13.8만 |
|---|
| 2025.11.12 | ₩1,300 | ₩1,321 | ₩1,300 | ₩1,317 | +1.31% | 8만 |
|---|
| 2025.11.11 | ₩1,296 | ₩1,322 | ₩1,295 | ₩1,300 | +0.31% | 14만 |
|---|
| 2025.11.10 | ₩1,291 | ₩1,304 | ₩1,285 | ₩1,304 | +1.01% | 6.4만 |
|---|
| 2025.11.07 | ₩1,276 | ₩1,310 | ₩1,276 | ₩1,291 | +1.18% | 15.6만 |
|---|
| 2025.11.06 | ₩1,320 | ₩1,326 | ₩1,296 | ₩1,304 | -1.21% | 7.2만 |
|---|
| 2025.11.05 | ₩1,295 | ₩1,318 | ₩1,263 | ₩1,310 | +1.16% | 30.7만 |
|---|
| 2025.11.04 | ₩1,323 | ₩1,323 | ₩1,297 | ₩1,297 | -1.97% | 26.6만 |
|---|
| 2025.11.03 | ₩1,344 | ₩1,358 | ₩1,313 | ₩1,323 | -1.56% | 22.7만 |
|---|
| 2025.10.31 | ₩1,321 | ₩1,362 | ₩1,313 | ₩1,344 | +1.74% | 37만 |
|---|
| 2025.10.30 | ₩1,381 | ₩1,390 | ₩1,313 | ₩1,320 | -4.42% | 67.6만 |
|---|
| 2025.10.29 | ₩1,326 | ₩1,327 | ₩1,309 | ₩1,323 | -0.23% | 16만 |
|---|
| 2025.10.28 | ₩1,326 | ₩1,329 | ₩1,300 | ₩1,326 | 0.00% | 26.8만 |
|---|
| 2025.10.27 | ₩1,312 | ₩1,340 | ₩1,304 | ₩1,326 | +1.07% | 26.2만 |
|---|
| 2025.10.24 | ₩1,297 | ₩1,314 | ₩1,295 | ₩1,311 | +1.08% | 19.1만 |
|---|
| 2025.10.23 | ₩1,310 | ₩1,326 | ₩1,295 | ₩1,304 | -0.46% | 21.9만 |
|---|
| 2025.10.22 | ₩1,325 | ₩1,328 | ₩1,301 | ₩1,319 | -0.45% | 27.5만 |
|---|
| 2025.10.21 | ₩1,298 | ₩1,340 | ₩1,294 | ₩1,312 | +1.08% | 53.8만 |
|---|
| 2025.10.20 | ₩1,316 | ₩1,324 | ₩1,290 | ₩1,293 | -1.75% | 33만 |
|---|
| 2025.10.17 | ₩1,315 | ₩1,330 | ₩1,296 | ₩1,303 | -0.91% | 60.8만 |
|---|
| 2025.10.16 | ₩1,284 | ₩1,495 | ₩1,284 | ₩1,319 | +2.73% | 876.4만 |
|---|
| 2025.10.15 | ₩1,241 | ₩1,255 | ₩1,237 | ₩1,254 | +1.05% | 6.4만 |
|---|
| 2025.10.14 | ₩1,241 | ₩1,250 | ₩1,233 | ₩1,237 | -0.32% | 6.9만 |
|---|
| 2025.10.13 | ₩1,250 | ₩1,250 | ₩1,230 | ₩1,241 | -0.72% | 8.6만 |
|---|
| 2025.10.10 | ₩1,281 | ₩1,281 | ₩1,250 | ₩1,252 | -2.26% | 10.2만 |
|---|