시장 데이터를 불러오는 중
전체 종목
신진에스엠 과거 주가
138070.KQ · KOSDAQ
주요 제품·사업: 표준 플레이트
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
138070.KQ · KOSDAQ
주요 제품·사업: 표준 플레이트
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,415 | ₩1,447 | ₩1,338 | ₩1,373 | -2.97% | 4.3만 |
| 2026.10.07 | ₩1,455 | ₩1,484 | ₩1,430 | ₩1,431 | -1.65% | 3만 |
| 2026.10.06 | ₩1,501 | ₩1,501 | ₩1,412 | ₩1,485 | -1.07% | 1.9만 |
| 2026.10.02 | ₩1,467 | ₩1,516 | ₩1,450 | ₩1,480 | +0.89% | 8.3천 |
| 2026.10.01 | ₩1,460 | ₩1,480 | ₩1,412 | ₩1,479 | +1.30% | 1.8만 |
| 2026.09.30 | ₩1,475 | ₩1,483 | ₩1,391 | ₩1,465 | -0.68% | 1.1만 |
| 2026.09.29 | ₩1,473 | ₩1,480 | ₩1,415 | ₩1,480 | +0.48% | 1.6만 |
| 2026.09.28 | ₩1,495 | ₩1,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,463 |
| ₩1,473 |
| -1.47% |
| 2.4만 |
| 2026.09.23 | ₩1,501 | ₩1,533 | ₩1,470 | ₩1,508 | +0.47% | 6.3천 |
|---|
| 2026.09.22 | ₩1,495 | ₩1,559 | ₩1,470 | ₩1,517 | +1.47% | 1.1만 |
|---|
| 2026.09.21 | ₩1,493 | ₩1,509 | ₩1,475 | ₩1,495 | +0.13% | 6.3천 |
|---|
| 2026.09.18 | ₩1,507 | ₩1,507 | ₩1,460 | ₩1,493 | -0.93% | 9.1천 |
|---|
| 2026.09.17 | ₩1,525 | ₩1,525 | ₩1,480 | ₩1,491 | -2.23% | 3.1천 |
|---|
| 2026.09.16 | ₩1,502 | ₩1,539 | ₩1,450 | ₩1,509 | +0.47% | 4.2천 |
|---|
| 2026.09.15 | ₩1,481 | ₩1,517 | ₩1,453 | ₩1,502 | +1.42% | 2.7천 |
|---|
| 2026.09.14 | ₩1,510 | ₩1,510 | ₩1,480 | ₩1,480 | -1.99% | 3.9천 |
|---|
| 2026.09.11 | ₩1,524 | ₩1,560 | ₩1,484 | ₩1,510 | -0.92% | 3.8천 |
|---|
| 2026.09.10 | ₩1,509 | ₩1,561 | ₩1,468 | ₩1,524 | +0.99% | 5.4천 |
|---|
| 2026.09.09 | ₩1,462 | ₩1,495 | ₩1,462 | ₩1,494 | +2.19% | 4.7천 |
|---|
| 2026.09.08 | ₩1,518 | ₩1,549 | ₩1,438 | ₩1,498 | -1.32% | 2.2만 |
|---|
| 2026.09.07 | ₩1,557 | ₩1,557 | ₩1,501 | ₩1,510 | -3.02% | 6.3천 |
|---|
| 2026.09.04 | ₩1,530 | ₩1,569 | ₩1,512 | ₩1,542 | +0.78% | 9천 |
|---|
| 2026.09.03 | ₩1,475 | ₩1,531 | ₩1,470 | ₩1,530 | +3.73% | 1.7만 |
|---|
| 2026.09.02 | ₩1,503 | ₩1,503 | ₩1,470 | ₩1,499 | -0.27% | 623 |
|---|
| 2026.09.01 | ₩1,525 | ₩1,525 | ₩1,456 | ₩1,503 | -1.44% | 5.8천 |
|---|
| 2026.08.31 | ₩1,525 | ₩1,535 | ₩1,482 | ₩1,525 | 0.00% | 2.9천 |
|---|
| 2026.08.28 | ₩1,523 | ₩1,525 | ₩1,510 | ₩1,525 | +0.13% | 292 |
|---|
| 2026.08.27 | ₩1,511 | ₩1,528 | ₩1,499 | ₩1,525 | +0.93% | 5.1천 |
|---|
| 2026.08.26 | ₩1,521 | ₩1,521 | ₩1,500 | ₩1,511 | -0.66% | 496 |
|---|
| 2026.08.25 | ₩1,520 | ₩1,530 | ₩1,490 | ₩1,521 | +0.07% | 483 |
|---|
| 2026.08.24 | ₩1,536 | ₩1,536 | ₩1,508 | ₩1,520 | -1.04% | 7.3천 |
|---|
| 2026.08.21 | ₩1,531 | ₩1,554 | ₩1,474 | ₩1,541 | +0.65% | 1만 |
|---|
| 2026.08.20 | ₩1,550 | ₩1,550 | ₩1,444 | ₩1,531 | -1.23% | 7.6천 |
|---|
| 2026.08.19 | ₩1,577 | ₩1,580 | ₩1,532 | ₩1,542 | -2.22% | 2.1만 |
|---|
| 2026.08.18 | ₩1,527 | ₩1,580 | ₩1,520 | ₩1,577 | +3.27% | 5.5만 |
|---|
| 2026.08.14 | ₩1,525 | ₩1,570 | ₩1,524 | ₩1,555 | +1.97% | 2.3만 |
|---|
| 2026.08.13 | ₩1,538 | ₩1,573 | ₩1,524 | ₩1,525 | -0.85% | 1.9만 |
|---|
| 2026.08.12 | ₩1,537 | ₩1,542 | ₩1,491 | ₩1,538 | +0.07% | 3.5만 |
|---|
| 2026.08.11 | ₩1,494 | ₩1,545 | ₩1,494 | ₩1,538 | +2.95% | 1.2만 |
|---|
| 2026.08.10 | ₩1,525 | ₩1,536 | ₩1,481 | ₩1,507 | -1.18% | 1.3만 |
|---|
| 2026.08.07 | ₩1,540 | ₩1,549 | ₩1,490 | ₩1,525 | -0.97% | 2.2만 |
|---|
| 2026.08.06 | ₩1,540 | ₩1,560 | ₩1,491 | ₩1,540 | 0.00% | 2.3만 |
|---|
| 2026.08.05 | ₩1,535 | ₩1,567 | ₩1,515 | ₩1,542 | +0.46% | 2.8만 |
|---|
| 2026.08.04 | ₩1,559 | ₩1,559 | ₩1,520 | ₩1,535 | -1.54% | 1.7만 |
|---|
| 2026.08.03 | ₩1,550 | ₩1,555 | ₩1,515 | ₩1,548 | -0.13% | 2.7만 |
|---|
| 2026.07.31 | ₩1,500 | ₩1,559 | ₩1,500 | ₩1,529 | +1.93% | 3.2만 |
|---|
| 2026.07.30 | ₩1,374 | ₩1,500 | ₩1,374 | ₩1,446 | +5.24% | 5.7만 |
|---|
| 2026.07.29 | ₩1,481 | ₩1,510 | ₩1,397 | ₩1,420 | -4.12% | 2.4만 |
|---|
| 2026.07.28 | ₩1,517 | ₩1,530 | ₩1,404 | ₩1,510 | -0.46% | 4.9만 |
|---|
| 2026.07.27 | ₩1,543 | ₩1,552 | ₩1,498 | ₩1,518 | -1.62% | 2.7만 |
|---|
| 2026.07.24 | ₩1,561 | ₩1,563 | ₩1,510 | ₩1,557 | -0.26% | 1.5만 |
|---|
| 2026.07.23 | ₩1,556 | ₩1,570 | ₩1,456 | ₩1,564 | +0.51% | 6.9만 |
|---|
| 2026.07.22 | ₩1,516 | ₩1,569 | ₩1,457 | ₩1,556 | +2.64% | 7.2만 |
|---|
| 2026.07.21 | ₩1,444 | ₩1,520 | ₩1,406 | ₩1,516 | +4.99% | 5.2만 |
|---|
| 2026.07.20 | ₩1,400 | ₩1,502 | ₩1,400 | ₩1,456 | +4.00% | 3.6만 |
|---|
| 2026.07.16 | ₩1,500 | ₩1,500 | ₩1,430 | ₩1,480 | -1.33% | 3.8만 |
|---|
| 2026.07.15 | ₩1,400 | ₩1,500 | ₩1,388 | ₩1,500 | +7.14% | 6.3만 |
|---|
| 2026.07.14 | ₩1,420 | ₩1,435 | ₩1,355 | ₩1,410 | -0.70% | 19.3만 |
|---|
| 2026.07.13 | ₩1,416 | ₩1,431 | ₩1,383 | ₩1,426 | +0.71% | 3만 |
|---|
| 2026.07.10 | ₩1,280 | ₩1,420 | ₩1,267 | ₩1,401 | +9.45% | 5.7만 |
|---|
| 2026.07.09 | ₩1,250 | ₩1,300 | ₩1,220 | ₩1,280 | +2.40% | 1.2만 |
|---|
| 2026.07.08 | ₩1,248 | ₩1,250 | ₩1,190 | ₩1,250 | +0.16% | 3.8만 |
|---|
| 2026.07.07 | ₩1,263 | ₩1,268 | ₩1,203 | ₩1,248 | -1.19% | 3.3만 |
|---|
| 2026.07.06 | ₩1,250 | ₩1,265 | ₩1,180 | ₩1,263 | +1.04% | 1.8만 |
|---|
| 2026.07.03 | ₩1,190 | ₩1,250 | ₩1,165 | ₩1,250 | +5.04% | 1.4만 |
|---|
| 2026.07.02 | ₩1,220 | ₩1,270 | ₩1,190 | ₩1,190 | -2.46% | 1.9만 |
|---|
| 2026.07.01 | ₩1,159 | ₩1,225 | ₩1,159 | ₩1,220 | +5.26% | 4만 |
|---|
| 2026.06.30 | ₩1,070 | ₩1,167 | ₩1,065 | ₩1,159 | +8.32% | 6.1만 |
|---|
| 2026.06.29 | ₩1,043 | ₩1,070 | ₩957 | ₩1,070 | +2.59% | 4.2만 |
|---|
| 2026.06.26 | ₩1,119 | ₩1,119 | ₩911 | ₩1,043 | -6.79% | 7.8만 |
|---|
| 2026.06.25 | ₩1,155 | ₩1,155 | ₩1,043 | ₩1,119 | -3.12% | 6.4만 |
|---|
| 2026.06.24 | ₩1,192 | ₩1,192 | ₩1,098 | ₩1,159 | -2.77% | 5.1만 |
|---|
| 2026.06.23 | ₩1,210 | ₩1,243 | ₩985 | ₩1,192 | -1.49% | 26.8만 |
|---|
| 2026.06.22 | ₩1,270 | ₩1,329 | ₩1,200 | ₩1,210 | -4.72% | 3.8만 |
|---|
| 2026.06.19 | ₩1,354 | ₩1,392 | ₩1,283 | ₩1,329 | -1.85% | 2.9만 |
|---|
| 2026.06.18 | ₩1,487 | ₩1,487 | ₩1,281 | ₩1,365 | -8.20% | 8.4만 |
|---|
| 2026.06.17 | ₩1,480 | ₩1,490 | ₩1,410 | ₩1,432 | -3.24% | 3.5만 |
|---|
| 2026.06.16 | ₩1,475 | ₩1,496 | ₩1,410 | ₩1,472 | -0.20% | 4.2만 |
|---|
| 2026.06.15 | ₩1,419 | ₩1,475 | ₩1,378 | ₩1,465 | +3.24% | 2.6만 |
|---|
| 2026.06.12 | ₩1,340 | ₩1,422 | ₩1,303 | ₩1,419 | +5.90% | 1.8만 |
|---|
| 2026.06.11 | ₩1,215 | ₩1,340 | ₩1,215 | ₩1,340 | +10.29% | 2만 |
|---|
| 2026.06.10 | ₩1,282 | ₩1,350 | ₩1,215 | ₩1,263 | -1.48% | 1.2만 |
|---|
| 2026.06.09 | ₩1,245 | ₩1,320 | ₩1,243 | ₩1,282 | +2.97% | 4.2만 |
|---|
| 2026.06.08 | ₩1,352 | ₩1,352 | ₩1,238 | ₩1,257 | -7.03% | 6.7만 |
|---|
| 2026.06.05 | ₩1,409 | ₩1,417 | ₩1,331 | ₩1,354 | -3.90% | 12.8만 |
|---|
| 2026.06.04 | ₩1,400 | ₩1,455 | ₩1,400 | ₩1,417 | +1.21% | 1.9만 |
|---|
| 2026.06.02 | ₩1,473 | ₩1,504 | ₩1,355 | ₩1,446 | -1.83% | 2.7만 |
|---|
| 2026.06.01 | ₩1,495 | ₩1,495 | ₩1,419 | ₩1,473 | -1.47% | 4.1만 |
|---|
| 2026.05.29 | ₩1,450 | ₩1,514 | ₩1,447 | ₩1,455 | +0.34% | 42.5만 |
|---|
| 2026.05.28 | ₩1,623 | ₩1,635 | ₩1,575 | ₩1,579 | -2.71% | 5.5만 |
|---|
| 2026.05.27 | ₩1,650 | ₩1,670 | ₩1,611 | ₩1,623 | -1.64% | 7.6만 |
|---|
| 2026.05.26 | ₩1,655 | ₩1,670 | ₩1,641 | ₩1,666 | +0.66% | 2.9만 |
|---|
| 2026.05.22 | ₩1,653 | ₩1,685 | ₩1,653 | ₩1,667 | +0.85% | 1.3만 |
|---|
| 2026.05.21 | ₩1,696 | ₩1,696 | ₩1,646 | ₩1,677 | -1.12% | 2.4만 |
|---|
| 2026.05.20 | ₩1,669 | ₩1,684 | ₩1,636 | ₩1,675 | +0.36% | 4.6만 |
|---|
| 2026.05.19 | ₩1,688 | ₩1,701 | ₩1,660 | ₩1,690 | +0.12% | 1.9만 |
|---|
| 2026.05.18 | ₩1,722 | ₩1,724 | ₩1,661 | ₩1,702 | -1.16% | 4.8만 |
|---|
| 2026.05.15 | ₩1,745 | ₩1,778 | ₩1,690 | ₩1,722 | -1.32% | 2.9만 |
|---|
| 2026.05.14 | ₩1,712 | ₩1,745 | ₩1,678 | ₩1,745 | +1.93% | 7.6만 |
|---|
| 2026.05.13 | ₩1,711 | ₩1,742 | ₩1,697 | ₩1,712 | +0.06% | 2.5만 |
|---|
| 2026.05.12 | ₩1,776 | ₩1,776 | ₩1,699 | ₩1,711 | -3.66% | 8.9만 |
|---|
| 2026.05.11 | ₩1,862 | ₩1,862 | ₩1,767 | ₩1,776 | -4.62% | 4.3만 |
|---|
| 2026.05.08 | ₩1,824 | ₩1,883 | ₩1,791 | ₩1,859 | +1.92% | 4.6만 |
|---|
| 2026.05.07 | ₩1,840 | ₩1,840 | ₩1,798 | ₩1,824 | -0.87% | 2만 |
|---|
| 2026.05.06 | ₩1,931 | ₩1,931 | ₩1,824 | ₩1,840 | -4.71% | 7.2만 |
|---|
| 2026.05.04 | ₩1,966 | ₩1,973 | ₩1,883 | ₩1,922 | -2.24% | 7.6만 |
|---|
| 2026.04.30 | ₩1,901 | ₩1,985 | ₩1,882 | ₩1,966 | +3.42% | 9.7만 |
|---|
| 2026.04.29 | ₩1,859 | ₩1,985 | ₩1,859 | ₩1,901 | +2.26% | 13.9만 |
|---|
| 2026.04.28 | ₩1,866 | ₩1,893 | ₩1,850 | ₩1,880 | +0.75% | 2.5만 |
|---|
| 2026.04.27 | ₩1,871 | ₩1,890 | ₩1,850 | ₩1,858 | -0.69% | 7.9만 |
|---|
| 2026.04.24 | ₩1,860 | ₩1,894 | ₩1,855 | ₩1,887 | +1.45% | 2.5만 |
|---|
| 2026.04.23 | ₩1,860 | ₩1,884 | ₩1,837 | ₩1,868 | +0.43% | 1.9만 |
|---|
| 2026.04.22 | ₩1,880 | ₩1,887 | ₩1,845 | ₩1,874 | -0.32% | 2만 |
|---|
| 2026.04.21 | ₩1,840 | ₩1,884 | ₩1,833 | ₩1,880 | +2.17% | 1.7만 |
|---|
| 2026.04.20 | ₩1,881 | ₩1,884 | ₩1,843 | ₩1,864 | -0.90% | 2.2만 |
|---|
| 2026.04.17 | ₩1,870 | ₩1,888 | ₩1,834 | ₩1,881 | +0.59% | 2.1만 |
|---|
| 2026.04.16 | ₩1,800 | ₩1,853 | ₩1,800 | ₩1,850 | +2.78% | 5.2만 |
|---|
| 2026.04.15 | ₩1,743 | ₩1,834 | ₩1,743 | ₩1,802 | +3.38% | 7.2만 |
|---|
| 2026.04.14 | ₩1,750 | ₩1,777 | ₩1,729 | ₩1,746 | -0.23% | 3.3만 |
|---|
| 2026.04.13 | ₩1,730 | ₩1,741 | ₩1,700 | ₩1,730 | 0.00% | 3.8만 |
|---|
| 2026.04.10 | ₩1,719 | ₩1,750 | ₩1,706 | ₩1,735 | +0.93% | 5.8만 |
|---|
| 2026.04.09 | ₩1,735 | ₩1,735 | ₩1,701 | ₩1,720 | -0.86% | 4.2만 |
|---|
| 2026.04.08 | ₩1,761 | ₩1,762 | ₩1,702 | ₩1,730 | -1.76% | 8.4만 |
|---|
| 2026.04.07 | ₩1,734 | ₩1,774 | ₩1,704 | ₩1,704 | -1.73% | 3.7만 |
|---|
| 2026.04.06 | ₩1,770 | ₩1,776 | ₩1,724 | ₩1,734 | -2.03% | 3.1천 |
|---|
| 2026.04.03 | ₩1,729 | ₩1,795 | ₩1,714 | ₩1,760 | +1.79% | 4.6만 |
|---|
| 2026.04.02 | ₩1,794 | ₩1,794 | ₩1,713 | ₩1,729 | -3.62% | 3.1만 |
|---|
| 2026.04.01 | ₩1,780 | ₩1,809 | ₩1,755 | ₩1,794 | +0.79% | 4.3만 |
|---|
| 2026.03.31 | ₩1,800 | ₩1,800 | ₩1,736 | ₩1,768 | -1.78% | 7.4천 |
|---|
| 2026.03.30 | ₩1,750 | ₩1,789 | ₩1,717 | ₩1,779 | +1.66% | 8.6만 |
|---|
| 2026.03.27 | ₩1,726 | ₩1,759 | ₩1,703 | ₩1,739 | +0.75% | 1.7만 |
|---|
| 2026.03.26 | ₩1,759 | ₩1,760 | ₩1,725 | ₩1,740 | -1.08% | 1.7만 |
|---|
| 2026.03.25 | ₩1,748 | ₩1,773 | ₩1,727 | ₩1,740 | -0.46% | 3만 |
|---|
| 2026.03.24 | ₩1,800 | ₩1,800 | ₩1,715 | ₩1,727 | -4.06% | 2.3만 |
|---|
| 2026.03.23 | ₩1,753 | ₩1,753 | ₩1,699 | ₩1,724 | -1.65% | 2.5만 |
|---|
| 2026.03.20 | ₩1,749 | ₩1,759 | ₩1,728 | ₩1,753 | +0.23% | 3.8만 |
|---|
| 2026.03.19 | ₩1,779 | ₩1,779 | ₩1,748 | ₩1,750 | -1.63% | 1.7만 |
|---|
| 2026.03.18 | ₩1,770 | ₩1,786 | ₩1,760 | ₩1,780 | +0.56% | 1.4만 |
|---|
| 2026.03.17 | ₩1,736 | ₩1,790 | ₩1,736 | ₩1,770 | +1.96% | 3.2만 |
|---|
| 2026.03.16 | ₩1,756 | ₩1,837 | ₩1,745 | ₩1,770 | +0.80% | 3만 |
|---|
| 2026.03.13 | ₩1,774 | ₩1,842 | ₩1,748 | ₩1,756 | -1.01% | 3.4만 |
|---|
| 2026.03.12 | ₩1,767 | ₩1,780 | ₩1,741 | ₩1,775 | +0.45% | 1.9만 |
|---|
| 2026.03.11 | ₩1,766 | ₩1,788 | ₩1,751 | ₩1,767 | +0.06% | 2.8만 |
|---|
| 2026.03.10 | ₩1,788 | ₩1,788 | ₩1,733 | ₩1,766 | -1.23% | 2.3만 |
|---|
| 2026.03.09 | ₩1,790 | ₩1,830 | ₩1,715 | ₩1,759 | -1.73% | 2.4만 |
|---|
| 2026.03.06 | ₩1,735 | ₩1,799 | ₩1,705 | ₩1,792 | +3.29% | 10.1만 |
|---|
| 2026.03.05 | ₩1,716 | ₩1,870 | ₩1,654 | ₩1,734 | +1.05% | 28.2만 |
|---|
| 2026.03.04 | ₩1,926 | ₩1,929 | ₩1,700 | ₩1,716 | -10.90% | 23.6만 |
|---|
| 2026.03.03 | ₩1,998 | ₩2,000 | ₩1,931 | ₩1,963 | -1.75% | 4.6만 |
|---|
| 2026.02.27 | ₩1,983 | ₩2,015 | ₩1,920 | ₩2,000 | +0.86% | 9.5만 |
|---|
| 2026.02.26 | ₩2,050 | ₩2,095 | ₩1,965 | ₩1,999 | -2.49% | 6.8만 |
|---|
| 2026.02.25 | ₩1,964 | ₩2,160 | ₩1,945 | ₩2,045 | +4.12% | 38.1만 |
|---|
| 2026.02.24 | ₩1,925 | ₩1,974 | ₩1,917 | ₩1,964 | +2.03% | 4만 |
|---|
| 2026.02.23 | ₩1,906 | ₩1,949 | ₩1,900 | ₩1,924 | +0.94% | 8.9만 |
|---|
| 2026.02.20 | ₩1,905 | ₩1,910 | ₩1,882 | ₩1,906 | +0.05% | 5.5만 |
|---|
| 2026.02.19 | ₩1,888 | ₩1,892 | ₩1,878 | ₩1,892 | +0.21% | 2.8만 |
|---|
| 2026.02.13 | ₩1,909 | ₩1,909 | ₩1,867 | ₩1,894 | -0.79% | 3만 |
|---|
| 2026.02.12 | ₩1,900 | ₩1,917 | ₩1,885 | ₩1,891 | -0.47% | 4.6만 |
|---|
| 2026.02.11 | ₩1,920 | ₩1,920 | ₩1,873 | ₩1,889 | -1.61% | 2.7만 |
|---|
| 2026.02.10 | ₩1,849 | ₩1,925 | ₩1,842 | ₩1,908 | +3.19% | 3.2만 |
|---|
| 2026.02.09 | ₩1,848 | ₩1,868 | ₩1,847 | ₩1,849 | +0.05% | 2.2만 |
|---|
| 2026.02.06 | ₩1,878 | ₩1,878 | ₩1,838 | ₩1,847 | -1.65% | 7.2만 |
|---|
| 2026.02.05 | ₩1,900 | ₩1,900 | ₩1,860 | ₩1,878 | -1.16% | 4.5만 |
|---|
| 2026.02.04 | ₩1,913 | ₩1,950 | ₩1,886 | ₩1,900 | -0.68% | 4.2만 |
|---|
| 2026.02.03 | ₩1,901 | ₩1,927 | ₩1,882 | ₩1,913 | +0.63% | 4.1만 |
|---|
| 2026.02.02 | ₩1,920 | ₩1,923 | ₩1,886 | ₩1,891 | -1.51% | 4.8만 |
|---|
| 2026.01.30 | ₩1,936 | ₩1,949 | ₩1,920 | ₩1,923 | -0.67% | 4.6만 |
|---|
| 2026.01.29 | ₩1,944 | ₩1,944 | ₩1,920 | ₩1,936 | -0.41% | 2.9만 |
|---|
| 2026.01.28 | ₩1,925 | ₩1,945 | ₩1,925 | ₩1,933 | +0.42% | 2.4만 |
|---|
| 2026.01.27 | ₩1,939 | ₩1,939 | ₩1,921 | ₩1,924 | -0.77% | 2.5만 |
|---|
| 2026.01.26 | ₩1,928 | ₩1,947 | ₩1,916 | ₩1,939 | +0.57% | 4.3만 |
|---|
| 2026.01.23 | ₩1,928 | ₩1,933 | ₩1,916 | ₩1,927 | -0.05% | 2.3만 |
|---|
| 2026.01.22 | ₩1,966 | ₩2,020 | ₩1,899 | ₩1,921 | -2.29% | 19만 |
|---|
| 2026.01.21 | ₩1,990 | ₩1,996 | ₩1,955 | ₩1,972 | -0.90% | 3.7만 |
|---|
| 2026.01.20 | ₩1,982 | ₩2,010 | ₩1,958 | ₩1,990 | +0.40% | 4.7만 |
|---|
| 2026.01.19 | ₩1,995 | ₩1,999 | ₩1,981 | ₩1,982 | -0.65% | 3.1만 |
|---|
| 2026.01.16 | ₩2,010 | ₩2,010 | ₩1,976 | ₩1,993 | -0.85% | 4.5만 |
|---|
| 2026.01.15 | ₩2,010 | ₩2,015 | ₩1,992 | ₩2,010 | 0.00% | 7.2천 |
|---|
| 2026.01.14 | ₩2,010 | ₩2,010 | ₩1,989 | ₩2,010 | 0.00% | 1.6만 |
|---|
| 2026.01.13 | ₩2,025 | ₩2,025 | ₩1,989 | ₩2,005 | -0.99% | 1.9만 |
|---|
| 2026.01.12 | ₩2,015 | ₩2,015 | ₩1,986 | ₩2,015 | 0.00% | 2.8만 |
|---|
| 2026.01.09 | ₩2,020 | ₩2,020 | ₩1,993 | ₩2,015 | -0.25% | 1.7만 |
|---|
| 2026.01.08 | ₩2,065 | ₩2,065 | ₩1,997 | ₩2,020 | -2.18% | 4.4만 |
|---|
| 2026.01.07 | ₩2,100 | ₩2,100 | ₩2,035 | ₩2,065 | -1.67% | 4만 |
|---|
| 2026.01.06 | ₩2,100 | ₩2,110 | ₩2,080 | ₩2,100 | 0.00% | 9.9천 |
|---|
| 2026.01.05 | ₩2,120 | ₩2,165 | ₩2,075 | ₩2,110 | -0.47% | 2.8만 |
|---|
| 2026.01.02 | ₩2,075 | ₩2,145 | ₩2,075 | ₩2,120 | +2.17% | 8.4천 |
|---|
| 2025.12.30 | ₩2,155 | ₩2,165 | ₩2,075 | ₩2,100 | -2.55% | 1.9만 |
|---|
| 2025.12.29 | ₩2,170 | ₩2,175 | ₩2,065 | ₩2,140 | -1.38% | 8만 |
|---|
| 2025.12.26 | ₩2,120 | ₩2,180 | ₩2,095 | ₩2,140 | +0.94% | 13.4만 |
|---|
| 2025.12.24 | ₩2,055 | ₩2,140 | ₩2,040 | ₩2,120 | +3.16% | 6.2만 |
|---|
| 2025.12.23 | ₩2,065 | ₩2,100 | ₩2,050 | ₩2,050 | -0.73% | 1.5만 |
|---|
| 2025.12.22 | ₩2,040 | ₩2,095 | ₩2,040 | ₩2,065 | +1.23% | 3.2만 |
|---|
| 2025.12.19 | ₩2,060 | ₩2,070 | ₩2,040 | ₩2,065 | +0.24% | 6.1만 |
|---|
| 2025.12.18 | ₩2,080 | ₩2,080 | ₩2,040 | ₩2,055 | -1.20% | 1.3만 |
|---|
| 2025.12.17 | ₩2,065 | ₩2,080 | ₩2,055 | ₩2,080 | +0.73% | 2.6만 |
|---|
| 2025.12.16 | ₩2,085 | ₩2,095 | ₩2,055 | ₩2,065 | -0.96% | 2만 |
|---|
| 2025.12.15 | ₩2,050 | ₩2,090 | ₩2,040 | ₩2,085 | +1.71% | 2.3만 |
|---|
| 2025.12.12 | ₩2,085 | ₩2,100 | ₩2,055 | ₩2,065 | -0.96% | 1.9만 |
|---|
| 2025.12.11 | ₩2,045 | ₩2,080 | ₩2,045 | ₩2,080 | +1.71% | 5.9만 |
|---|
| 2025.12.10 | ₩2,075 | ₩2,120 | ₩2,055 | ₩2,080 | +0.24% | 7.1만 |
|---|
| 2025.12.09 | ₩2,100 | ₩2,100 | ₩2,060 | ₩2,075 | -1.19% | 1.6만 |
|---|
| 2025.12.08 | ₩2,100 | ₩2,100 | ₩2,075 | ₩2,100 | 0.00% | 1만 |
|---|
| 2025.12.05 | ₩2,100 | ₩2,110 | ₩2,095 | ₩2,100 | 0.00% | 1.8천 |
|---|
| 2025.12.04 | ₩2,100 | ₩2,130 | ₩2,080 | ₩2,100 | 0.00% | 7.9천 |
|---|
| 2025.12.03 | ₩2,100 | ₩2,110 | ₩2,080 | ₩2,105 | +0.24% | 1.8만 |
|---|
| 2025.12.02 | ₩2,095 | ₩2,105 | ₩2,070 | ₩2,090 | -0.24% | 1.9만 |
|---|
| 2025.12.01 | ₩2,120 | ₩2,160 | ₩2,070 | ₩2,100 | -0.94% | 5.3만 |
|---|
| 2025.11.28 | ₩2,085 | ₩2,130 | ₩2,085 | ₩2,120 | +1.68% | 4.7만 |
|---|
| 2025.11.27 | ₩2,105 | ₩2,120 | ₩2,075 | ₩2,105 | 0.00% | 1.4만 |
|---|
| 2025.11.26 | ₩2,090 | ₩2,105 | ₩2,070 | ₩2,105 | +0.72% | 1.7만 |
|---|
| 2025.11.25 | ₩2,070 | ₩2,135 | ₩2,070 | ₩2,075 | +0.24% | 3.3만 |
|---|
| 2025.11.24 | ₩2,100 | ₩2,120 | ₩2,080 | ₩2,100 | 0.00% | 3.1만 |
|---|
| 2025.11.21 | ₩2,130 | ₩2,150 | ₩2,060 | ₩2,100 | -1.41% | 5.4만 |
|---|
| 2025.11.20 | ₩2,115 | ₩2,180 | ₩2,110 | ₩2,140 | +1.18% | 1.6만 |
|---|
| 2025.11.19 | ₩2,095 | ₩2,185 | ₩2,055 | ₩2,115 | +0.95% | 2만 |
|---|
| 2025.11.18 | ₩2,110 | ₩2,150 | ₩2,080 | ₩2,100 | -0.47% | 3.3만 |
|---|
| 2025.11.17 | ₩2,155 | ₩2,220 | ₩2,020 | ₩2,140 | -0.70% | 13.3만 |
|---|
| 2025.11.14 | ₩2,165 | ₩2,165 | ₩2,105 | ₩2,115 | -2.31% | 3.2만 |
|---|
| 2025.11.13 | ₩2,125 | ₩2,175 | ₩2,085 | ₩2,165 | +1.88% | 3.1만 |
|---|
| 2025.11.12 | ₩2,065 | ₩2,195 | ₩2,060 | ₩2,110 | +2.18% | 7만 |
|---|
| 2025.11.11 | ₩2,090 | ₩2,120 | ₩2,055 | ₩2,065 | -1.20% | 3.2만 |
|---|
| 2025.11.10 | ₩2,085 | ₩2,140 | ₩2,045 | ₩2,115 | +1.44% | 4.4만 |
|---|
| 2025.11.07 | ₩2,060 | ₩2,120 | ₩2,000 | ₩2,085 | +1.21% | 23.7만 |
|---|
| 2025.11.06 | ₩2,010 | ₩2,090 | ₩2,010 | ₩2,060 | +2.49% | 4.6만 |
|---|
| 2025.11.05 | ₩2,055 | ₩2,055 | ₩2,000 | ₩2,025 | -1.46% | 4만 |
|---|
| 2025.11.04 | ₩2,075 | ₩2,095 | ₩2,015 | ₩2,040 | -1.69% | 3.1만 |
|---|
| 2025.11.03 | ₩2,085 | ₩2,125 | ₩2,065 | ₩2,075 | -0.48% | 5.4만 |
|---|
| 2025.10.31 | ₩2,055 | ₩2,120 | ₩2,045 | ₩2,105 | +2.43% | 5.2만 |
|---|
| 2025.10.30 | ₩2,040 | ₩2,185 | ₩2,015 | ₩2,070 | +1.47% | 32.8만 |
|---|
| 2025.10.29 | ₩2,045 | ₩2,045 | ₩2,025 | ₩2,025 | -0.98% | 2만 |
|---|
| 2025.10.28 | ₩2,040 | ₩2,080 | ₩2,025 | ₩2,025 | -0.74% | 8.3만 |
|---|
| 2025.10.27 | ₩2,075 | ₩2,080 | ₩2,030 | ₩2,040 | -1.69% | 14.6만 |
|---|
| 2025.10.24 | ₩2,075 | ₩2,095 | ₩2,025 | ₩2,075 | 0.00% | 10.9만 |
|---|
| 2025.10.23 | ₩2,060 | ₩2,125 | ₩2,020 | ₩2,075 | +0.73% | 3만 |
|---|
| 2025.10.22 | ₩2,080 | ₩2,080 | ₩2,035 | ₩2,065 | -0.72% | 2.8만 |
|---|
| 2025.10.21 | ₩2,090 | ₩2,095 | ₩2,065 | ₩2,075 | -0.72% | 1.7만 |
|---|
| 2025.10.20 | ₩2,080 | ₩2,095 | ₩2,065 | ₩2,090 | +0.48% | 9.6천 |
|---|
| 2025.10.17 | ₩2,105 | ₩2,115 | ₩2,055 | ₩2,080 | -1.19% | 4.1만 |
|---|
| 2025.10.16 | ₩2,085 | ₩2,140 | ₩2,065 | ₩2,105 | +0.96% | 4.9만 |
|---|
| 2025.10.15 | ₩2,060 | ₩2,085 | ₩2,050 | ₩2,075 | +0.73% | 1.8만 |
|---|
| 2025.10.14 | ₩2,060 | ₩2,075 | ₩2,040 | ₩2,055 | -0.24% | 6만 |
|---|
| 2025.10.13 | ₩2,065 | ₩2,100 | ₩2,050 | ₩2,060 | -0.24% | 5.9만 |
|---|
| 2025.10.10 | ₩2,150 | ₩2,150 | ₩2,050 | ₩2,090 | -2.79% | 10.4만 |
|---|