시장 데이터를 불러오는 중
전체 종목
서플러스글로벌 과거 주가
140070.KQ · KOSDAQ
주요 제품·사업: 반도체 제조용 장비, 유휴기계설비 도소매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
140070.KQ · KOSDAQ
주요 제품·사업: 반도체 제조용 장비, 유휴기계설비 도소매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩2,220 | ₩2,305 | ₩2,217 | ₩2,217 | -0.14% | 1.7만 |
| 2026.10.08 | ₩2,225 | ₩2,260 | ₩2,190 | ₩2,235 | +0.45% | 2.2만 |
| 2026.10.07 | ₩2,300 | ₩2,300 | ₩2,150 | ₩2,200 | -4.35% | 6.3만 |
| 2026.10.06 | ₩2,375 | ₩2,375 | ₩2,295 | ₩2,315 | -2.53% | 4.2만 |
| 2026.10.02 | ₩2,330 | ₩2,375 | ₩2,310 | ₩2,365 | +1.50% | 3.7만 |
| 2026.10.01 | ₩2,260 | ₩2,370 | ₩2,260 | ₩2,365 | +4.65% | 10.3만 |
| 2026.09.30 | ₩2,270 | ₩2,315 | ₩2,250 | ₩2,275 | +0.22% | 6만 |
| 2026.09.29 | ₩2,210 | ₩2,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,165 |
| ₩2,255 |
| +2.04% |
| 7.4만 |
| 2026.09.28 | ₩2,185 | ₩2,210 | ₩2,155 | ₩2,190 | +0.23% | 5.7만 |
|---|
| 2026.09.23 | ₩2,145 | ₩2,270 | ₩2,125 | ₩2,195 | +2.33% | 13.9만 |
|---|
| 2026.09.22 | ₩2,165 | ₩2,165 | ₩2,095 | ₩2,155 | -0.46% | 5.3만 |
|---|
| 2026.09.21 | ₩2,150 | ₩2,215 | ₩2,090 | ₩2,165 | +0.70% | 7.1만 |
|---|
| 2026.09.18 | ₩2,080 | ₩2,250 | ₩2,065 | ₩2,155 | +3.61% | 17.5만 |
|---|
| 2026.09.17 | ₩1,999 | ₩2,085 | ₩1,990 | ₩2,075 | +3.80% | 7.7만 |
|---|
| 2026.09.16 | ₩2,010 | ₩2,015 | ₩1,943 | ₩2,010 | 0.00% | 5.7만 |
|---|
| 2026.09.15 | ₩2,030 | ₩2,030 | ₩1,980 | ₩2,005 | -1.23% | 4.1만 |
|---|
| 2026.09.14 | ₩2,055 | ₩2,085 | ₩1,998 | ₩2,040 | -0.73% | 4만 |
|---|
| 2026.09.11 | ₩2,010 | ₩2,075 | ₩1,996 | ₩2,075 | +3.23% | 3.7만 |
|---|
| 2026.09.10 | ₩2,020 | ₩2,065 | ₩1,993 | ₩2,010 | -0.50% | 2.3만 |
|---|
| 2026.09.09 | ₩1,995 | ₩2,020 | ₩1,967 | ₩2,020 | +1.25% | 4.2만 |
|---|
| 2026.09.08 | ₩2,050 | ₩2,065 | ₩1,950 | ₩1,988 | -3.02% | 9.1만 |
|---|
| 2026.09.07 | ₩2,005 | ₩2,085 | ₩2,005 | ₩2,050 | +2.24% | 6.8만 |
|---|
| 2026.09.04 | ₩2,010 | ₩2,040 | ₩1,957 | ₩2,020 | +0.50% | 5.2만 |
|---|
| 2026.09.03 | ₩2,020 | ₩2,040 | ₩1,950 | ₩1,998 | -1.09% | 7.5만 |
|---|
| 2026.09.02 | ₩2,000 | ₩2,075 | ₩1,974 | ₩2,020 | +1.00% | 5.2만 |
|---|
| 2026.09.01 | ₩2,035 | ₩2,080 | ₩1,991 | ₩2,030 | -0.25% | 6.2만 |
|---|
| 2026.08.31 | ₩1,915 | ₩2,040 | ₩1,886 | ₩2,035 | +6.27% | 16.4만 |
|---|
| 2026.08.28 | ₩1,852 | ₩1,915 | ₩1,820 | ₩1,915 | +3.40% | 16.6만 |
|---|
| 2026.08.27 | ₩1,850 | ₩1,873 | ₩1,825 | ₩1,852 | +0.11% | 7.8만 |
|---|
| 2026.08.26 | ₩1,830 | ₩1,848 | ₩1,789 | ₩1,848 | +0.98% | 10.4만 |
|---|
| 2026.08.25 | ₩1,829 | ₩1,830 | ₩1,772 | ₩1,830 | +0.05% | 8.1만 |
|---|
| 2026.08.24 | ₩1,825 | ₩1,838 | ₩1,786 | ₩1,829 | +0.22% | 7.4만 |
|---|
| 2026.08.21 | ₩1,831 | ₩1,858 | ₩1,778 | ₩1,825 | -0.33% | 12.4만 |
|---|
| 2026.08.20 | ₩1,830 | ₩1,870 | ₩1,786 | ₩1,831 | +0.05% | 12.4만 |
|---|
| 2026.08.19 | ₩1,877 | ₩1,879 | ₩1,750 | ₩1,813 | -3.41% | 29.5만 |
|---|
| 2026.08.18 | ₩1,834 | ₩2,130 | ₩1,834 | ₩1,915 | +4.42% | 56.2만 |
|---|
| 2026.08.14 | ₩1,844 | ₩1,848 | ₩1,771 | ₩1,834 | -0.54% | 21.4만 |
|---|
| 2026.08.13 | ₩1,890 | ₩1,890 | ₩1,801 | ₩1,845 | -2.38% | 13.9만 |
|---|
| 2026.08.12 | ₩1,917 | ₩1,947 | ₩1,835 | ₩1,890 | -1.41% | 20.9만 |
|---|
| 2026.08.11 | ₩1,847 | ₩1,941 | ₩1,817 | ₩1,933 | +4.66% | 16.8만 |
|---|
| 2026.08.10 | ₩1,770 | ₩1,930 | ₩1,722 | ₩1,867 | +5.48% | 29만 |
|---|
| 2026.08.07 | ₩1,706 | ₩1,778 | ₩1,655 | ₩1,766 | +3.52% | 26.9만 |
|---|
| 2026.08.06 | ₩1,667 | ₩1,710 | ₩1,648 | ₩1,706 | +2.34% | 11.8만 |
|---|
| 2026.08.05 | ₩1,606 | ₩1,687 | ₩1,604 | ₩1,683 | +4.79% | 7.1만 |
|---|
| 2026.08.04 | ₩1,483 | ₩1,594 | ₩1,483 | ₩1,594 | +7.48% | 28.8만 |
|---|
| 2026.08.03 | ₩1,494 | ₩1,580 | ₩1,451 | ₩1,495 | +0.07% | 37.9만 |
|---|
| 2026.07.31 | ₩1,386 | ₩1,495 | ₩1,386 | ₩1,495 | +7.86% | 23.2만 |
|---|
| 2026.07.30 | ₩1,213 | ₩1,448 | ₩1,213 | ₩1,371 | +13.03% | 52.9만 |
|---|
| 2026.07.29 | ₩1,541 | ₩1,541 | ₩1,296 | ₩1,351 | -12.33% | 26.2만 |
|---|
| 2026.07.28 | ₩1,612 | ₩1,612 | ₩1,495 | ₩1,516 | -5.96% | 4.9만 |
|---|
| 2026.07.27 | ₩1,611 | ₩1,626 | ₩1,575 | ₩1,625 | +0.87% | 14.1만 |
|---|
| 2026.07.24 | ₩1,624 | ₩1,626 | ₩1,559 | ₩1,624 | 0.00% | 15.7만 |
|---|
| 2026.07.23 | ₩1,606 | ₩1,660 | ₩1,578 | ₩1,624 | +1.12% | 14.9만 |
|---|
| 2026.07.22 | ₩1,567 | ₩1,605 | ₩1,564 | ₩1,601 | +2.17% | 10.3만 |
|---|
| 2026.07.21 | ₩1,572 | ₩1,586 | ₩1,508 | ₩1,564 | -0.51% | 17.7만 |
|---|
| 2026.07.20 | ₩1,652 | ₩1,660 | ₩1,535 | ₩1,585 | -4.06% | 9.1만 |
|---|
| 2026.07.16 | ₩1,624 | ₩1,666 | ₩1,610 | ₩1,666 | +2.59% | 5.4만 |
|---|
| 2026.07.15 | ₩1,606 | ₩1,646 | ₩1,574 | ₩1,624 | +1.12% | 9.5만 |
|---|
| 2026.07.14 | ₩1,589 | ₩1,636 | ₩1,494 | ₩1,600 | +0.69% | 11.7만 |
|---|
| 2026.07.13 | ₩1,660 | ₩1,702 | ₩1,558 | ₩1,589 | -4.28% | 9.6만 |
|---|
| 2026.07.10 | ₩1,503 | ₩1,676 | ₩1,503 | ₩1,645 | +9.45% | 16.9만 |
|---|
| 2026.07.09 | ₩1,605 | ₩1,618 | ₩1,486 | ₩1,500 | -6.54% | 17만 |
|---|
| 2026.07.08 | ₩1,640 | ₩1,640 | ₩1,560 | ₩1,605 | -2.13% | 11.3만 |
|---|
| 2026.07.07 | ₩1,674 | ₩1,674 | ₩1,600 | ₩1,620 | -3.23% | 4만 |
|---|
| 2026.07.06 | ₩1,645 | ₩1,684 | ₩1,610 | ₩1,674 | +1.76% | 3.9만 |
|---|
| 2026.07.03 | ₩1,645 | ₩1,645 | ₩1,578 | ₩1,641 | -0.24% | 3.8만 |
|---|
| 2026.07.02 | ₩1,712 | ₩1,712 | ₩1,550 | ₩1,645 | -3.91% | 5.1만 |
|---|
| 2026.07.01 | ₩1,671 | ₩1,747 | ₩1,625 | ₩1,726 | +3.29% | 5.1만 |
|---|
| 2026.06.30 | ₩1,664 | ₩1,677 | ₩1,632 | ₩1,676 | +0.72% | 1.5만 |
|---|
| 2026.06.29 | ₩1,517 | ₩1,686 | ₩1,513 | ₩1,664 | +9.69% | 4.9만 |
|---|
| 2026.06.26 | ₩1,575 | ₩1,639 | ₩1,491 | ₩1,532 | -2.73% | 7만 |
|---|
| 2026.06.25 | ₩1,581 | ₩1,636 | ₩1,540 | ₩1,571 | -0.63% | 4.3만 |
|---|
| 2026.06.24 | ₩1,569 | ₩1,580 | ₩1,481 | ₩1,580 | +0.70% | 9.7만 |
|---|
| 2026.06.23 | ₩1,675 | ₩1,694 | ₩1,524 | ₩1,571 | -6.21% | 20.5만 |
|---|
| 2026.06.22 | ₩1,745 | ₩1,770 | ₩1,649 | ₩1,675 | -4.01% | 15.8만 |
|---|
| 2026.06.19 | ₩1,788 | ₩1,812 | ₩1,691 | ₩1,728 | -3.36% | 19.6만 |
|---|
| 2026.06.18 | ₩1,892 | ₩1,892 | ₩1,725 | ₩1,787 | -5.55% | 12.8만 |
|---|
| 2026.06.17 | ₩1,852 | ₩1,893 | ₩1,831 | ₩1,893 | +2.21% | 8.2만 |
|---|
| 2026.06.16 | ₩1,937 | ₩1,979 | ₩1,862 | ₩1,864 | -3.77% | 26.1만 |
|---|
| 2026.06.15 | ₩1,802 | ₩2,315 | ₩1,802 | ₩1,937 | +7.49% | 100.9만 |
|---|
| 2026.06.12 | ₩1,790 | ₩1,830 | ₩1,751 | ₩1,801 | +0.61% | 25만 |
|---|
| 2026.06.11 | ₩1,786 | ₩1,848 | ₩1,704 | ₩1,767 | -1.06% | 10.7만 |
|---|
| 2026.06.10 | ₩1,850 | ₩1,888 | ₩1,719 | ₩1,800 | -2.70% | 3 |
|---|
| 2026.06.09 | ₩1,766 | ₩1,840 | ₩1,766 | ₩1,836 | +3.96% | 2.7만 |
|---|
| 2026.06.08 | ₩1,896 | ₩1,896 | ₩1,744 | ₩1,765 | -6.91% | 7.4만 |
|---|
| 2026.06.05 | ₩1,969 | ₩1,970 | ₩1,850 | ₩1,896 | -3.71% | 7.9만 |
|---|
| 2026.06.04 | ₩1,801 | ₩2,050 | ₩1,801 | ₩1,985 | +10.22% | 12만 |
|---|
| 2026.06.02 | ₩1,955 | ₩1,955 | ₩1,857 | ₩1,900 | -2.81% | 20.4만 |
|---|
| 2026.06.01 | ₩2,010 | ₩2,050 | ₩1,909 | ₩1,955 | -2.74% | 10.9만 |
|---|
| 2026.05.29 | ₩2,170 | ₩2,180 | ₩1,993 | ₩2,010 | -7.37% | 15.3만 |
|---|
| 2026.05.28 | ₩2,325 | ₩2,325 | ₩2,100 | ₩2,160 | -7.10% | 13.9만 |
|---|
| 2026.05.27 | ₩2,425 | ₩2,425 | ₩2,245 | ₩2,325 | -4.12% | 27.3만 |
|---|
| 2026.05.26 | ₩2,500 | ₩2,530 | ₩2,375 | ₩2,415 | -3.40% | 14.5만 |
|---|
| 2026.05.22 | ₩2,290 | ₩2,550 | ₩2,245 | ₩2,475 | +8.08% | 29.8만 |
|---|
| 2026.05.21 | ₩2,200 | ₩2,305 | ₩2,200 | ₩2,275 | +3.41% | 23만 |
|---|
| 2026.05.20 | ₩2,240 | ₩2,270 | ₩2,135 | ₩2,200 | -1.79% | 13.4만 |
|---|
| 2026.05.19 | ₩2,345 | ₩2,345 | ₩2,185 | ₩2,270 | -3.20% | 11만 |
|---|
| 2026.05.18 | ₩2,475 | ₩2,475 | ₩2,235 | ₩2,315 | -6.46% | 25.1만 |
|---|
| 2026.05.15 | ₩2,530 | ₩2,555 | ₩2,390 | ₩2,485 | -1.78% | 34.4만 |
|---|
| 2026.05.14 | ₩2,615 | ₩2,615 | ₩2,490 | ₩2,530 | -3.25% | 16.9만 |
|---|
| 2026.05.13 | ₩2,540 | ₩2,615 | ₩2,445 | ₩2,615 | +2.95% | 10.5만 |
|---|
| 2026.05.12 | ₩2,660 | ₩2,725 | ₩2,435 | ₩2,550 | -4.14% | 38.6만 |
|---|
| 2026.05.11 | ₩2,670 | ₩2,715 | ₩2,590 | ₩2,680 | +0.37% | 16.4만 |
|---|
| 2026.05.08 | ₩2,600 | ₩2,710 | ₩2,525 | ₩2,665 | +2.50% | 25.3만 |
|---|
| 2026.05.07 | ₩2,625 | ₩2,625 | ₩2,525 | ₩2,590 | -1.33% | 13만 |
|---|
| 2026.05.06 | ₩2,600 | ₩2,665 | ₩2,485 | ₩2,625 | +0.96% | 34.8만 |
|---|
| 2026.05.04 | ₩2,615 | ₩2,730 | ₩2,575 | ₩2,600 | -0.57% | 21만 |
|---|
| 2026.04.30 | ₩2,540 | ₩2,720 | ₩2,535 | ₩2,610 | +2.76% | 50.8만 |
|---|
| 2026.04.29 | ₩2,480 | ₩2,550 | ₩2,310 | ₩2,540 | +2.42% | 22.7만 |
|---|
| 2026.04.28 | ₩2,590 | ₩2,590 | ₩2,430 | ₩2,485 | -4.05% | 10.7만 |
|---|
| 2026.04.27 | ₩2,475 | ₩2,590 | ₩2,465 | ₩2,535 | +2.42% | 18.9만 |
|---|
| 2026.04.24 | ₩2,400 | ₩2,535 | ₩2,360 | ₩2,490 | +3.75% | 21.7만 |
|---|
| 2026.04.23 | ₩2,395 | ₩2,425 | ₩2,365 | ₩2,380 | -0.63% | 7.6만 |
|---|
| 2026.04.22 | ₩2,400 | ₩2,450 | ₩2,305 | ₩2,400 | 0.00% | 20.1만 |
|---|
| 2026.04.21 | ₩2,355 | ₩2,415 | ₩2,320 | ₩2,405 | +2.12% | 20.6만 |
|---|
| 2026.04.20 | ₩2,255 | ₩2,410 | ₩2,200 | ₩2,350 | +4.21% | 41.6만 |
|---|
| 2026.04.17 | ₩2,230 | ₩2,270 | ₩2,200 | ₩2,250 | +0.90% | 13.1만 |
|---|
| 2026.04.16 | ₩2,150 | ₩2,280 | ₩2,120 | ₩2,230 | +3.72% | 24.1만 |
|---|
| 2026.04.15 | ₩2,120 | ₩2,200 | ₩2,110 | ₩2,140 | +0.94% | 18.5만 |
|---|
| 2026.04.14 | ₩2,010 | ₩2,125 | ₩2,010 | ₩2,120 | +5.47% | 18.1만 |
|---|
| 2026.04.13 | ₩1,920 | ₩2,110 | ₩1,896 | ₩2,030 | +5.73% | 36.3만 |
|---|
| 2026.04.10 | ₩1,897 | ₩1,929 | ₩1,887 | ₩1,920 | +1.21% | 6.1만 |
|---|
| 2026.04.09 | ₩1,898 | ₩1,900 | ₩1,859 | ₩1,893 | -0.26% | 1.9만 |
|---|
| 2026.04.08 | ₩1,848 | ₩1,898 | ₩1,848 | ₩1,898 | +2.71% | 4.6만 |
|---|
| 2026.04.07 | ₩1,893 | ₩1,898 | ₩1,826 | ₩1,839 | -2.85% | 2.5만 |
|---|
| 2026.04.06 | ₩1,897 | ₩1,897 | ₩1,855 | ₩1,866 | -1.63% | 3만 |
|---|
| 2026.04.03 | ₩1,900 | ₩1,912 | ₩1,866 | ₩1,879 | -1.11% | 5.3만 |
|---|
| 2026.04.02 | ₩1,935 | ₩1,936 | ₩1,866 | ₩1,900 | -1.81% | 3.1만 |
|---|
| 2026.04.01 | ₩1,915 | ₩1,948 | ₩1,897 | ₩1,940 | +1.31% | 4.3만 |
|---|
| 2026.03.31 | ₩1,925 | ₩1,925 | ₩1,869 | ₩1,890 | -1.82% | 4.8만 |
|---|
| 2026.03.30 | ₩1,922 | ₩1,935 | ₩1,880 | ₩1,925 | +0.16% | 3.8만 |
|---|
| 2026.03.27 | ₩1,900 | ₩1,929 | ₩1,872 | ₩1,922 | +1.16% | 4.3만 |
|---|
| 2026.03.26 | ₩1,975 | ₩1,975 | ₩1,908 | ₩1,918 | -2.89% | 3.4만 |
|---|
| 2026.03.25 | ₩1,925 | ₩1,995 | ₩1,919 | ₩1,966 | +2.13% | 7만 |
|---|
| 2026.03.24 | ₩1,925 | ₩1,953 | ₩1,904 | ₩1,923 | -0.10% | 5.7만 |
|---|
| 2026.03.23 | ₩1,984 | ₩1,984 | ₩1,896 | ₩1,920 | -3.23% | 4.4만 |
|---|
| 2026.03.20 | ₩1,980 | ₩1,999 | ₩1,952 | ₩1,985 | +0.25% | 3.9만 |
|---|
| 2026.03.19 | ₩1,968 | ₩1,975 | ₩1,940 | ₩1,959 | -0.46% | 3.9만 |
|---|
| 2026.03.18 | ₩1,969 | ₩2,005 | ₩1,872 | ₩1,984 | +0.76% | 8.6만 |
|---|
| 2026.03.17 | ₩1,940 | ₩1,979 | ₩1,938 | ₩1,960 | +1.03% | 3.3만 |
|---|
| 2026.03.16 | ₩2,000 | ₩2,000 | ₩1,941 | ₩1,944 | -2.80% | 3.7만 |
|---|
| 2026.03.13 | ₩1,999 | ₩2,005 | ₩1,944 | ₩1,998 | -0.05% | 8.5만 |
|---|
| 2026.03.12 | ₩1,988 | ₩1,988 | ₩1,972 | ₩1,983 | -0.25% | 1.2만 |
|---|
| 2026.03.11 | ₩1,937 | ₩2,030 | ₩1,930 | ₩1,988 | +2.63% | 8.9만 |
|---|
| 2026.03.10 | ₩1,888 | ₩1,979 | ₩1,888 | ₩1,935 | +2.49% | 2.2만 |
|---|
| 2026.03.09 | ₩1,940 | ₩1,940 | ₩1,821 | ₩1,859 | -4.18% | 4.3만 |
|---|
| 2026.03.06 | ₩1,884 | ₩2,055 | ₩1,870 | ₩1,940 | +2.97% | 12.9만 |
|---|
| 2026.03.05 | ₩1,859 | ₩1,888 | ₩1,841 | ₩1,884 | +1.34% | 6.7만 |
|---|
| 2026.03.04 | ₩1,994 | ₩1,994 | ₩1,741 | ₩1,809 | -9.28% | 20.2만 |
|---|
| 2026.03.03 | ₩2,045 | ₩2,045 | ₩1,973 | ₩1,996 | -2.40% | 16.5만 |
|---|
| 2026.02.27 | ₩2,075 | ₩2,095 | ₩2,040 | ₩2,050 | -1.20% | 10.2만 |
|---|
| 2026.02.26 | ₩2,165 | ₩2,175 | ₩2,090 | ₩2,095 | -3.23% | 6.8만 |
|---|
| 2026.02.25 | ₩2,195 | ₩2,215 | ₩2,135 | ₩2,165 | -1.37% | 13.4만 |
|---|
| 2026.02.24 | ₩2,105 | ₩2,230 | ₩2,090 | ₩2,180 | +3.56% | 14.3만 |
|---|
| 2026.02.23 | ₩2,120 | ₩2,125 | ₩2,080 | ₩2,125 | +0.24% | 10.3만 |
|---|
| 2026.02.20 | ₩2,080 | ₩2,120 | ₩2,040 | ₩2,120 | +1.92% | 9.6만 |
|---|
| 2026.02.19 | ₩2,095 | ₩2,095 | ₩2,045 | ₩2,080 | -0.72% | 4만 |
|---|
| 2026.02.13 | ₩2,120 | ₩2,125 | ₩2,050 | ₩2,080 | -1.89% | 9.8만 |
|---|
| 2026.02.12 | ₩2,125 | ₩2,145 | ₩2,105 | ₩2,120 | -0.24% | 3.2만 |
|---|
| 2026.02.11 | ₩2,090 | ₩2,135 | ₩2,090 | ₩2,125 | +1.67% | 2.1만 |
|---|
| 2026.02.10 | ₩2,055 | ₩2,175 | ₩2,055 | ₩2,090 | +1.70% | 8.2만 |
|---|
| 2026.02.09 | ₩2,020 | ₩2,080 | ₩2,020 | ₩2,075 | +2.72% | 6.1만 |
|---|
| 2026.02.06 | ₩2,045 | ₩2,060 | ₩1,984 | ₩2,010 | -1.71% | 11.8만 |
|---|
| 2026.02.05 | ₩2,110 | ₩2,110 | ₩2,035 | ₩2,040 | -3.32% | 9만 |
|---|
| 2026.02.04 | ₩2,085 | ₩2,100 | ₩2,060 | ₩2,085 | 0.00% | 4.7만 |
|---|
| 2026.02.03 | ₩2,050 | ₩2,095 | ₩2,030 | ₩2,090 | +1.95% | 6.8만 |
|---|
| 2026.02.02 | ₩2,120 | ₩2,120 | ₩2,025 | ₩2,040 | -3.77% | 9.7만 |
|---|
| 2026.01.30 | ₩2,155 | ₩2,180 | ₩2,095 | ₩2,120 | -1.62% | 10.5만 |
|---|
| 2026.01.29 | ₩2,155 | ₩2,200 | ₩2,105 | ₩2,150 | -0.23% | 9.6만 |
|---|
| 2026.01.28 | ₩2,085 | ₩2,155 | ₩2,065 | ₩2,125 | +1.92% | 12.7만 |
|---|
| 2026.01.27 | ₩2,100 | ₩2,100 | ₩2,060 | ₩2,085 | -0.71% | 6.8만 |
|---|
| 2026.01.26 | ₩2,030 | ₩2,125 | ₩2,030 | ₩2,100 | +3.45% | 15.9만 |
|---|
| 2026.01.23 | ₩2,045 | ₩2,075 | ₩2,020 | ₩2,030 | -0.73% | 9.2만 |
|---|
| 2026.01.22 | ₩2,050 | ₩2,065 | ₩2,025 | ₩2,045 | -0.24% | 4.2만 |
|---|
| 2026.01.21 | ₩2,055 | ₩2,100 | ₩2,005 | ₩2,035 | -0.97% | 14.7만 |
|---|
| 2026.01.20 | ₩2,070 | ₩2,120 | ₩2,050 | ₩2,110 | +1.93% | 7.7만 |
|---|
| 2026.01.19 | ₩2,085 | ₩2,125 | ₩2,060 | ₩2,060 | -1.20% | 3.2만 |
|---|
| 2026.01.16 | ₩2,095 | ₩2,145 | ₩2,060 | ₩2,105 | +0.48% | 7.4만 |
|---|
| 2026.01.15 | ₩2,070 | ₩2,105 | ₩2,060 | ₩2,065 | -0.24% | 2.3만 |
|---|
| 2026.01.14 | ₩2,070 | ₩2,100 | ₩2,050 | ₩2,070 | 0.00% | 2.1만 |
|---|
| 2026.01.13 | ₩2,110 | ₩2,130 | ₩2,060 | ₩2,070 | -1.90% | 5.1만 |
|---|
| 2026.01.12 | ₩2,080 | ₩2,125 | ₩2,055 | ₩2,110 | +1.44% | 6.7만 |
|---|
| 2026.01.09 | ₩2,130 | ₩2,130 | ₩2,060 | ₩2,080 | -2.35% | 5.1만 |
|---|
| 2026.01.08 | ₩2,135 | ₩2,155 | ₩2,080 | ₩2,085 | -2.34% | 3.9만 |
|---|
| 2026.01.07 | ₩2,185 | ₩2,210 | ₩2,110 | ₩2,135 | -2.29% | 2.9만 |
|---|
| 2026.01.06 | ₩2,190 | ₩2,205 | ₩2,160 | ₩2,185 | -0.23% | 3.4만 |
|---|
| 2026.01.05 | ₩2,205 | ₩2,255 | ₩2,175 | ₩2,205 | 0.00% | 8.3만 |
|---|
| 2026.01.02 | ₩2,165 | ₩2,245 | ₩2,155 | ₩2,200 | +1.62% | 5.3만 |
|---|
| 2025.12.30 | ₩2,085 | ₩2,180 | ₩2,085 | ₩2,160 | +3.60% | 14.4만 |
|---|
| 2025.12.29 | ₩2,060 | ₩2,100 | ₩2,035 | ₩2,085 | +1.21% | 3.5만 |
|---|
| 2025.12.26 | ₩2,085 | ₩2,085 | ₩2,035 | ₩2,060 | -1.20% | 3.7만 |
|---|
| 2025.12.24 | ₩2,110 | ₩2,110 | ₩2,040 | ₩2,045 | -3.08% | 5만 |
|---|
| 2025.12.23 | ₩2,120 | ₩2,120 | ₩2,065 | ₩2,070 | -2.36% | 1.9만 |
|---|
| 2025.12.22 | ₩2,100 | ₩2,135 | ₩2,055 | ₩2,080 | -0.95% | 7.3만 |
|---|
| 2025.12.19 | ₩2,105 | ₩2,115 | ₩2,070 | ₩2,090 | -0.71% | 3.6만 |
|---|
| 2025.12.18 | ₩2,105 | ₩2,135 | ₩2,085 | ₩2,110 | +0.24% | 1.9만 |
|---|
| 2025.12.17 | ₩2,130 | ₩2,130 | ₩2,105 | ₩2,105 | -1.17% | 1.6만 |
|---|
| 2025.12.16 | ₩2,145 | ₩2,145 | ₩2,110 | ₩2,115 | -1.40% | 2.6만 |
|---|
| 2025.12.15 | ₩2,155 | ₩2,175 | ₩2,135 | ₩2,140 | -0.70% | 1.8만 |
|---|
| 2025.12.12 | ₩2,195 | ₩2,195 | ₩2,160 | ₩2,170 | -1.14% | 7.3천 |
|---|
| 2025.12.11 | ₩2,165 | ₩2,190 | ₩2,155 | ₩2,190 | +1.15% | 1.5만 |
|---|
| 2025.12.10 | ₩2,180 | ₩2,215 | ₩2,165 | ₩2,165 | -0.69% | 8.6천 |
|---|
| 2025.12.09 | ₩2,185 | ₩2,210 | ₩2,180 | ₩2,180 | -0.23% | 2.2만 |
|---|
| 2025.12.08 | ₩2,190 | ₩2,220 | ₩2,170 | ₩2,215 | +1.14% | 4.4만 |
|---|
| 2025.12.05 | ₩2,165 | ₩2,205 | ₩2,045 | ₩2,190 | +1.15% | 4.3만 |
|---|
| 2025.12.04 | ₩2,170 | ₩2,185 | ₩2,125 | ₩2,170 | 0.00% | 1.7만 |
|---|
| 2025.12.03 | ₩2,175 | ₩2,190 | ₩2,140 | ₩2,170 | -0.23% | 1.6만 |
|---|
| 2025.12.02 | ₩2,175 | ₩2,195 | ₩2,165 | ₩2,175 | 0.00% | 2.9만 |
|---|
| 2025.12.01 | ₩2,185 | ₩2,260 | ₩2,165 | ₩2,195 | +0.46% | 2.7만 |
|---|
| 2025.11.28 | ₩2,145 | ₩2,195 | ₩2,130 | ₩2,185 | +1.86% | 1.8만 |
|---|
| 2025.11.27 | ₩2,140 | ₩2,195 | ₩2,110 | ₩2,145 | +0.23% | 3.2만 |
|---|
| 2025.11.26 | ₩2,075 | ₩2,155 | ₩2,075 | ₩2,145 | +3.37% | 3.2만 |
|---|
| 2025.11.25 | ₩2,100 | ₩2,130 | ₩2,070 | ₩2,090 | -0.48% | 3.7만 |
|---|
| 2025.11.24 | ₩2,120 | ₩2,130 | ₩2,100 | ₩2,100 | -0.94% | 2만 |
|---|
| 2025.11.21 | ₩2,160 | ₩2,170 | ₩2,100 | ₩2,100 | -2.78% | 3.8만 |
|---|
| 2025.11.20 | ₩2,170 | ₩2,185 | ₩2,125 | ₩2,160 | -0.46% | 1.2만 |
|---|
| 2025.11.19 | ₩2,125 | ₩2,170 | ₩2,110 | ₩2,115 | -0.47% | 2.3만 |
|---|
| 2025.11.18 | ₩2,210 | ₩2,225 | ₩2,120 | ₩2,125 | -3.85% | 12만 |
|---|
| 2025.11.17 | ₩2,230 | ₩2,280 | ₩2,200 | ₩2,205 | -1.12% | 4.5만 |
|---|
| 2025.11.14 | ₩2,310 | ₩2,310 | ₩2,240 | ₩2,240 | -3.03% | 4.9만 |
|---|
| 2025.11.13 | ₩2,310 | ₩2,330 | ₩2,270 | ₩2,325 | +0.65% | 3만 |
|---|
| 2025.11.12 | ₩2,300 | ₩2,360 | ₩2,265 | ₩2,310 | +0.43% | 3.8만 |
|---|
| 2025.11.11 | ₩2,315 | ₩2,370 | ₩2,280 | ₩2,295 | -0.86% | 5.8만 |
|---|
| 2025.11.10 | ₩2,230 | ₩2,315 | ₩2,225 | ₩2,310 | +3.59% | 5.9만 |
|---|
| 2025.11.07 | ₩2,285 | ₩2,285 | ₩2,200 | ₩2,225 | -2.63% | 8.2만 |
|---|
| 2025.11.06 | ₩2,285 | ₩2,320 | ₩2,245 | ₩2,285 | 0.00% | 5.5만 |
|---|
| 2025.11.05 | ₩2,300 | ₩2,300 | ₩2,210 | ₩2,250 | -2.17% | 12.1만 |
|---|
| 2025.11.04 | ₩2,345 | ₩2,345 | ₩2,290 | ₩2,300 | -1.92% | 6.2만 |
|---|
| 2025.11.03 | ₩2,325 | ₩2,370 | ₩2,315 | ₩2,325 | 0.00% | 5.6만 |
|---|
| 2025.10.31 | ₩2,365 | ₩2,365 | ₩2,300 | ₩2,325 | -1.69% | 13.8만 |
|---|
| 2025.10.30 | ₩2,380 | ₩2,380 | ₩2,330 | ₩2,360 | -0.84% | 12.3만 |
|---|
| 2025.10.29 | ₩2,415 | ₩2,440 | ₩2,370 | ₩2,380 | -1.45% | 8.8만 |
|---|
| 2025.10.28 | ₩2,395 | ₩2,420 | ₩2,370 | ₩2,415 | +0.84% | 5.8만 |
|---|
| 2025.10.27 | ₩2,420 | ₩2,425 | ₩2,395 | ₩2,395 | -1.03% | 9만 |
|---|
| 2025.10.24 | ₩2,450 | ₩2,450 | ₩2,390 | ₩2,405 | -1.84% | 8만 |
|---|
| 2025.10.23 | ₩2,455 | ₩2,465 | ₩2,420 | ₩2,425 | -1.22% | 7.7만 |
|---|
| 2025.10.22 | ₩2,520 | ₩2,520 | ₩2,400 | ₩2,470 | -1.98% | 31.1만 |
|---|
| 2025.10.21 | ₩2,565 | ₩2,600 | ₩2,510 | ₩2,510 | -2.14% | 6.3만 |
|---|
| 2025.10.20 | ₩2,545 | ₩2,560 | ₩2,485 | ₩2,560 | +0.59% | 6만 |
|---|
| 2025.10.17 | ₩2,595 | ₩2,595 | ₩2,515 | ₩2,530 | -2.50% | 8.9만 |
|---|
| 2025.10.16 | ₩2,615 | ₩2,620 | ₩2,575 | ₩2,600 | -0.57% | 11.9만 |
|---|
| 2025.10.15 | ₩2,570 | ₩2,620 | ₩2,545 | ₩2,615 | +1.75% | 6.4만 |
|---|
| 2025.10.14 | ₩2,600 | ₩2,605 | ₩2,505 | ₩2,570 | -1.15% | 10.7만 |
|---|
| 2025.10.13 | ₩2,590 | ₩2,605 | ₩2,535 | ₩2,590 | 0.00% | 8.3만 |
|---|