시장 데이터를 불러오는 중
전체 종목
제룡산업 과거 주가
147830.KQ · KOSDAQ
주요 제품·사업: 송배전 금구류 및 합성수지 제품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
147830.KQ · KOSDAQ
주요 제품·사업: 송배전 금구류 및 합성수지 제품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩7,140 | ₩7,350 | ₩6,920 | ₩6,950 | -2.66% | 4.1만 |
| 2026.10.08 | ₩7,230 | ₩7,340 | ₩7,090 | ₩7,210 | -0.28% | 11만 |
| 2026.10.07 | ₩7,520 | ₩7,520 | ₩7,200 | ₩7,230 | -3.86% | 19.4만 |
| 2026.10.06 | ₩7,330 | ₩7,430 | ₩7,290 | ₩7,380 | +0.68% | 12.4만 |
| 2026.10.02 | ₩7,150 | ₩7,310 | ₩7,100 | ₩7,300 | +2.10% | 20만 |
| 2026.10.01 | ₩7,010 | ₩7,120 | ₩6,980 | ₩7,120 | +1.57% | 9.8만 |
| 2026.09.30 | ₩6,990 | ₩7,110 | ₩6,980 | ₩7,050 | +0.86% | 10.3만 |
| 2026.09.29 | ₩7,090 | ₩7,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,880 |
| ₩6,990 |
| -1.41% |
| 12.1만 |
| 2026.09.28 | ₩7,090 | ₩7,210 | ₩7,000 | ₩7,140 | +0.71% | 6.5만 |
|---|
| 2026.09.23 | ₩7,180 | ₩7,180 | ₩7,050 | ₩7,100 | -1.11% | 6.9만 |
|---|
| 2026.09.22 | ₩7,090 | ₩7,230 | ₩7,020 | ₩7,100 | +0.14% | 14.9만 |
|---|
| 2026.09.21 | ₩7,200 | ₩7,200 | ₩6,940 | ₩7,000 | -2.78% | 12.8만 |
|---|
| 2026.09.18 | ₩7,080 | ₩7,250 | ₩7,030 | ₩7,200 | +1.69% | 21.7만 |
|---|
| 2026.09.17 | ₩6,900 | ₩7,070 | ₩6,820 | ₩7,010 | +1.59% | 9.9만 |
|---|
| 2026.09.16 | ₩6,840 | ₩6,880 | ₩6,790 | ₩6,870 | +0.44% | 5.4만 |
|---|
| 2026.09.15 | ₩6,770 | ₩6,900 | ₩6,720 | ₩6,810 | +0.59% | 4.5만 |
|---|
| 2026.09.14 | ₩6,770 | ₩6,920 | ₩6,700 | ₩6,830 | +0.89% | 5만 |
|---|
| 2026.09.11 | ₩6,930 | ₩6,980 | ₩6,830 | ₩6,890 | -0.58% | 5.7만 |
|---|
| 2026.09.10 | ₩6,990 | ₩7,060 | ₩6,870 | ₩7,050 | +0.86% | 6만 |
|---|
| 2026.09.09 | ₩6,930 | ₩7,170 | ₩6,910 | ₩7,070 | +2.02% | 15.5만 |
|---|
| 2026.09.08 | ₩6,930 | ₩7,140 | ₩6,880 | ₩6,880 | -0.72% | 16.7만 |
|---|
| 2026.09.07 | ₩6,880 | ₩7,000 | ₩6,800 | ₩6,900 | +0.29% | 10.5만 |
|---|
| 2026.09.04 | ₩6,810 | ₩6,890 | ₩6,770 | ₩6,870 | +0.88% | 4.7만 |
|---|
| 2026.09.03 | ₩6,870 | ₩6,870 | ₩6,650 | ₩6,770 | -1.46% | 8만 |
|---|
| 2026.09.02 | ₩6,830 | ₩6,950 | ₩6,760 | ₩6,760 | -1.02% | 8.8만 |
|---|
| 2026.09.01 | ₩7,070 | ₩7,090 | ₩6,900 | ₩7,030 | -0.57% | 6.9만 |
|---|
| 2026.08.31 | ₩6,980 | ₩7,080 | ₩6,820 | ₩7,070 | +1.29% | 7.1만 |
|---|
| 2026.08.28 | ₩7,060 | ₩7,140 | ₩6,970 | ₩7,050 | -0.14% | 9.9만 |
|---|
| 2026.08.27 | ₩7,140 | ₩7,280 | ₩7,060 | ₩7,110 | -0.42% | 15.9만 |
|---|
| 2026.08.26 | ₩6,900 | ₩7,020 | ₩6,810 | ₩6,990 | +1.30% | 6.4만 |
|---|
| 2026.08.25 | ₩6,590 | ₩6,900 | ₩6,390 | ₩6,900 | +4.70% | 8.6만 |
|---|
| 2026.08.24 | ₩6,610 | ₩6,760 | ₩6,550 | ₩6,600 | -0.15% | 9.4만 |
|---|
| 2026.08.21 | ₩6,790 | ₩6,830 | ₩6,580 | ₩6,600 | -2.80% | 22.2만 |
|---|
| 2026.08.20 | ₩7,050 | ₩7,080 | ₩6,870 | ₩6,890 | -2.27% | 17.5만 |
|---|
| 2026.08.19 | ₩7,050 | ₩7,320 | ₩6,870 | ₩6,970 | -1.13% | 22.7만 |
|---|
| 2026.08.18 | ₩7,340 | ₩7,620 | ₩7,120 | ₩7,260 | -1.09% | 52.3만 |
|---|
| 2026.08.14 | ₩7,080 | ₩7,240 | ₩6,830 | ₩7,220 | +1.98% | 24.3만 |
|---|
| 2026.08.13 | ₩7,100 | ₩7,190 | ₩6,990 | ₩7,010 | -1.27% | 36.1만 |
|---|
| 2026.08.12 | ₩7,130 | ₩7,170 | ₩6,930 | ₩7,100 | -0.42% | 27.1만 |
|---|
| 2026.08.11 | ₩6,950 | ₩7,040 | ₩6,800 | ₩6,920 | -0.43% | 8.2만 |
|---|
| 2026.08.10 | ₩6,750 | ₩7,010 | ₩6,750 | ₩6,970 | +3.26% | 20.5만 |
|---|
| 2026.08.07 | ₩6,770 | ₩6,870 | ₩6,540 | ₩6,690 | -1.18% | 9만 |
|---|
| 2026.08.06 | ₩6,790 | ₩6,890 | ₩6,620 | ₩6,750 | -0.59% | 18.8만 |
|---|
| 2026.08.05 | ₩6,370 | ₩7,320 | ₩6,300 | ₩6,850 | +7.54% | 124.9만 |
|---|
| 2026.08.04 | ₩5,980 | ₩6,210 | ₩5,980 | ₩6,170 | +3.18% | 9.8만 |
|---|
| 2026.08.03 | ₩5,870 | ₩6,120 | ₩5,790 | ₩5,900 | +0.51% | 8.4만 |
|---|
| 2026.07.31 | ₩5,540 | ₩5,970 | ₩5,530 | ₩5,950 | +7.40% | 14.7만 |
|---|
| 2026.07.30 | ₩5,040 | ₩5,540 | ₩5,040 | ₩5,350 | +6.15% | 15.8만 |
|---|
| 2026.07.29 | ₩5,790 | ₩5,910 | ₩5,190 | ₩5,290 | -8.64% | 21.5만 |
|---|
| 2026.07.28 | ₩6,170 | ₩6,180 | ₩5,740 | ₩5,790 | -6.16% | 21.5만 |
|---|
| 2026.07.27 | ₩6,370 | ₩6,500 | ₩6,240 | ₩6,310 | -0.94% | 10.7만 |
|---|
| 2026.07.24 | ₩6,490 | ₩6,530 | ₩6,260 | ₩6,310 | -2.77% | 9.6만 |
|---|
| 2026.07.23 | ₩6,260 | ₩6,630 | ₩6,260 | ₩6,590 | +5.27% | 12.4만 |
|---|
| 2026.07.22 | ₩6,340 | ₩6,480 | ₩6,210 | ₩6,210 | -2.05% | 12.5만 |
|---|
| 2026.07.21 | ₩6,070 | ₩6,290 | ₩6,010 | ₩6,200 | +2.14% | 11.9만 |
|---|
| 2026.07.20 | ₩6,120 | ₩6,380 | ₩6,070 | ₩6,110 | -0.16% | 14.1만 |
|---|
| 2026.07.16 | ₩6,540 | ₩6,540 | ₩6,250 | ₩6,310 | -3.52% | 7.3만 |
|---|
| 2026.07.15 | ₩6,480 | ₩6,700 | ₩6,480 | ₩6,640 | +2.47% | 11.7만 |
|---|
| 2026.07.14 | ₩6,210 | ₩6,470 | ₩6,110 | ₩6,390 | +2.90% | 19.7만 |
|---|
| 2026.07.13 | ₩6,900 | ₩7,070 | ₩6,410 | ₩6,410 | -7.10% | 21.1만 |
|---|
| 2026.07.10 | ₩6,570 | ₩6,990 | ₩6,570 | ₩6,870 | +4.57% | 17.7만 |
|---|
| 2026.07.09 | ₩6,470 | ₩6,730 | ₩6,280 | ₩6,470 | 0.00% | 17.2만 |
|---|
| 2026.07.08 | ₩6,710 | ₩7,000 | ₩6,400 | ₩6,460 | -3.73% | 23.6만 |
|---|
| 2026.07.07 | ₩6,980 | ₩7,150 | ₩6,690 | ₩6,900 | -1.15% | 20.2만 |
|---|
| 2026.07.06 | ₩7,180 | ₩7,270 | ₩6,890 | ₩7,080 | -1.39% | 16.6만 |
|---|
| 2026.07.03 | ₩7,060 | ₩7,290 | ₩6,590 | ₩7,140 | +1.13% | 22.7만 |
|---|
| 2026.07.02 | ₩7,360 | ₩7,370 | ₩6,900 | ₩6,930 | -5.84% | 30.5만 |
|---|
| 2026.07.01 | ₩6,820 | ₩7,400 | ₩6,820 | ₩7,360 | +7.92% | 38.8만 |
|---|
| 2026.06.30 | ₩7,110 | ₩7,150 | ₩6,700 | ₩6,750 | -5.06% | 22.2만 |
|---|
| 2026.06.29 | ₩6,250 | ₩6,840 | ₩6,250 | ₩6,810 | +8.96% | 17.7만 |
|---|
| 2026.06.26 | ₩6,550 | ₩6,630 | ₩6,040 | ₩6,150 | -6.11% | 29.1만 |
|---|
| 2026.06.25 | ₩6,840 | ₩7,010 | ₩6,570 | ₩6,640 | -2.92% | 18.3만 |
|---|
| 2026.06.24 | ₩6,670 | ₩6,900 | ₩6,590 | ₩6,780 | +1.65% | 20.5만 |
|---|
| 2026.06.23 | ₩7,330 | ₩7,500 | ₩6,780 | ₩6,780 | -7.50% | 26.5만 |
|---|
| 2026.06.22 | ₩7,400 | ₩7,590 | ₩7,170 | ₩7,340 | -0.81% | 17.6만 |
|---|
| 2026.06.19 | ₩7,700 | ₩7,970 | ₩7,210 | ₩7,400 | -3.90% | 26.4만 |
|---|
| 2026.06.18 | ₩7,950 | ₩8,050 | ₩7,720 | ₩7,750 | -2.52% | 19.3만 |
|---|
| 2026.06.17 | ₩7,990 | ₩8,190 | ₩7,800 | ₩7,940 | -0.63% | 30.5만 |
|---|
| 2026.06.16 | ₩8,070 | ₩8,140 | ₩7,830 | ₩7,960 | -1.36% | 23.6만 |
|---|
| 2026.06.15 | ₩8,200 | ₩8,300 | ₩7,890 | ₩7,960 | -2.93% | 47만 |
|---|
| 2026.06.12 | ₩7,700 | ₩7,870 | ₩7,610 | ₩7,650 | -0.65% | 24.1만 |
|---|
| 2026.06.11 | ₩7,280 | ₩7,500 | ₩7,120 | ₩7,430 | +2.06% | 15.8만 |
|---|
| 2026.06.10 | ₩7,480 | ₩7,680 | ₩7,250 | ₩7,500 | +0.27% | 769 |
|---|
| 2026.06.09 | ₩7,220 | ₩7,610 | ₩7,220 | ₩7,500 | +3.88% | 31만 |
|---|
| 2026.06.08 | ₩7,250 | ₩7,400 | ₩7,060 | ₩7,150 | -1.38% | 31.6만 |
|---|
| 2026.06.05 | ₩7,850 | ₩7,850 | ₩7,480 | ₩7,700 | -1.91% | 29.6만 |
|---|
| 2026.06.04 | ₩8,010 | ₩8,300 | ₩7,860 | ₩7,930 | -1.00% | 23.1만 |
|---|
| 2026.06.02 | ₩8,310 | ₩8,350 | ₩7,970 | ₩8,080 | -2.77% | 35.4만 |
|---|
| 2026.06.01 | ₩8,640 | ₩9,030 | ₩8,370 | ₩8,400 | -2.78% | 46.9만 |
|---|
| 2026.05.29 | ₩9,030 | ₩9,090 | ₩8,430 | ₩8,720 | -3.43% | 35.1만 |
|---|
| 2026.05.28 | ₩9,310 | ₩9,350 | ₩8,680 | ₩8,990 | -3.44% | 45.8만 |
|---|
| 2026.05.27 | ₩10,030 | ₩10,040 | ₩9,250 | ₩9,310 | -7.18% | 49.5만 |
|---|
| 2026.05.26 | ₩10,250 | ₩10,460 | ₩9,900 | ₩9,990 | -2.54% | 49.8만 |
|---|
| 2026.05.22 | ₩10,180 | ₩10,230 | ₩9,980 | ₩10,140 | -0.39% | 43.8만 |
|---|
| 2026.05.21 | ₩9,800 | ₩10,690 | ₩9,680 | ₩10,020 | +2.24% | 150.6만 |
|---|
| 2026.05.20 | ₩9,510 | ₩9,620 | ₩9,080 | ₩9,250 | -2.73% | 53.4만 |
|---|
| 2026.05.19 | ₩10,110 | ₩10,270 | ₩9,540 | ₩9,620 | -4.85% | 58.6만 |
|---|
| 2026.05.18 | ₩9,970 | ₩10,150 | ₩9,580 | ₩9,980 | +0.10% | 63.7만 |
|---|
| 2026.05.15 | ₩11,090 | ₩11,190 | ₩9,920 | ₩10,150 | -8.48% | 106.3만 |
|---|
| 2026.05.14 | ₩12,200 | ₩12,920 | ₩11,000 | ₩11,090 | -9.10% | 130.1만 |
|---|
| 2026.05.13 | ₩11,480 | ₩12,140 | ₩11,080 | ₩11,420 | -0.52% | 126만 |
|---|
| 2026.05.12 | ₩12,410 | ₩12,740 | ₩11,220 | ₩11,610 | -6.45% | 178.3만 |
|---|
| 2026.05.11 | ₩13,590 | ₩13,600 | ₩12,070 | ₩12,700 | -6.55% | 209.7만 |
|---|
| 2026.05.08 | ₩12,390 | ₩15,410 | ₩12,010 | ₩13,730 | +10.82% | 1194.2만 |
|---|
| 2026.05.07 | ₩12,280 | ₩12,980 | ₩11,200 | ₩12,980 | +5.70% | 110.5만 |
|---|
| 2026.05.06 | ₩12,540 | ₩12,540 | ₩11,810 | ₩12,190 | -2.79% | 96.9만 |
|---|
| 2026.05.04 | ₩12,200 | ₩12,850 | ₩12,200 | ₩12,730 | +4.34% | 165.9만 |
|---|
| 2026.04.30 | ₩11,180 | ₩13,400 | ₩10,960 | ₩11,690 | +4.56% | 1307.1만 |
|---|
| 2026.04.29 | ₩10,000 | ₩12,220 | ₩9,800 | ₩11,180 | +11.80% | 1336.7만 |
|---|
| 2026.04.28 | ₩11,400 | ₩11,530 | ₩9,880 | ₩10,060 | -11.75% | 641.8만 |
|---|
| 2026.04.27 | ₩8,730 | ₩10,850 | ₩8,690 | ₩10,850 | +24.28% | 608.4만 |
|---|
| 2026.04.24 | ₩8,150 | ₩8,470 | ₩8,050 | ₩8,350 | +2.45% | 65만 |
|---|
| 2026.04.23 | ₩8,190 | ₩8,550 | ₩7,930 | ₩8,070 | -1.47% | 127만 |
|---|
| 2026.04.22 | ₩7,910 | ₩8,040 | ₩7,770 | ₩7,940 | +0.38% | 30.2만 |
|---|
| 2026.04.21 | ₩7,850 | ₩7,970 | ₩7,800 | ₩7,910 | +0.76% | 19만 |
|---|
| 2026.04.20 | ₩7,930 | ₩8,060 | ₩7,810 | ₩7,820 | -1.39% | 22.6만 |
|---|
| 2026.04.17 | ₩7,980 | ₩7,990 | ₩7,790 | ₩7,880 | -1.25% | 20.1만 |
|---|
| 2026.04.16 | ₩8,080 | ₩8,080 | ₩7,940 | ₩7,970 | -1.36% | 26.5만 |
|---|
| 2026.04.15 | ₩7,930 | ₩8,300 | ₩7,900 | ₩8,020 | +1.13% | 93.4만 |
|---|
| 2026.04.14 | ₩7,880 | ₩7,880 | ₩7,700 | ₩7,850 | -0.38% | 23.3만 |
|---|
| 2026.04.13 | ₩7,510 | ₩7,730 | ₩7,390 | ₩7,660 | +2.00% | 14.7만 |
|---|
| 2026.04.10 | ₩7,640 | ₩7,710 | ₩7,530 | ₩7,640 | 0.00% | 16.4만 |
|---|
| 2026.04.09 | ₩7,670 | ₩7,670 | ₩7,430 | ₩7,490 | -2.35% | 13.6만 |
|---|
| 2026.04.08 | ₩7,540 | ₩7,710 | ₩7,470 | ₩7,710 | +2.25% | 26.5만 |
|---|
| 2026.04.07 | ₩7,430 | ₩7,460 | ₩7,170 | ₩7,200 | -3.10% | 15.9만 |
|---|
| 2026.04.06 | ₩7,410 | ₩7,530 | ₩7,250 | ₩7,340 | -0.94% | 13만 |
|---|
| 2026.04.03 | ₩7,390 | ₩7,540 | ₩7,350 | ₩7,400 | +0.14% | 14.1만 |
|---|
| 2026.04.02 | ₩7,730 | ₩7,750 | ₩7,140 | ₩7,240 | -6.34% | 24.7만 |
|---|
| 2026.04.01 | ₩7,400 | ₩7,730 | ₩7,400 | ₩7,670 | +3.65% | 16.9만 |
|---|
| 2026.03.31 | ₩7,490 | ₩7,560 | ₩7,200 | ₩7,210 | -3.74% | 16.3만 |
|---|
| 2026.03.30 | ₩7,350 | ₩7,560 | ₩7,180 | ₩7,550 | +2.72% | 11.6만 |
|---|
| 2026.03.27 | ₩7,580 | ₩7,630 | ₩7,320 | ₩7,560 | -0.26% | 19.2만 |
|---|
| 2026.03.26 | ₩7,880 | ₩7,880 | ₩7,560 | ₩7,650 | -2.92% | 21.6만 |
|---|
| 2026.03.25 | ₩7,750 | ₩7,930 | ₩7,720 | ₩7,870 | +1.55% | 20.6만 |
|---|
| 2026.03.24 | ₩7,890 | ₩7,940 | ₩7,510 | ₩7,650 | -3.04% | 23.9만 |
|---|
| 2026.03.23 | ₩7,910 | ₩7,910 | ₩7,660 | ₩7,680 | -2.91% | 27.9만 |
|---|
| 2026.03.20 | ₩7,790 | ₩8,160 | ₩7,750 | ₩8,030 | +3.08% | 49만 |
|---|
| 2026.03.19 | ₩7,660 | ₩7,820 | ₩7,600 | ₩7,740 | +1.04% | 23.1만 |
|---|
| 2026.03.18 | ₩7,730 | ₩7,930 | ₩7,700 | ₩7,830 | +1.29% | 36.6만 |
|---|
| 2026.03.17 | ₩7,650 | ₩7,780 | ₩7,550 | ₩7,640 | -0.13% | 22.4만 |
|---|
| 2026.03.16 | ₩7,610 | ₩7,760 | ₩7,440 | ₩7,550 | -0.79% | 28.4만 |
|---|
| 2026.03.13 | ₩7,330 | ₩7,750 | ₩7,170 | ₩7,480 | +2.05% | 30.5만 |
|---|
| 2026.03.12 | ₩7,400 | ₩7,480 | ₩7,290 | ₩7,420 | +0.27% | 20만 |
|---|
| 2026.03.11 | ₩7,350 | ₩7,520 | ₩7,220 | ₩7,380 | +0.41% | 26.2만 |
|---|
| 2026.03.10 | ₩7,280 | ₩7,340 | ₩7,120 | ₩7,240 | -0.55% | 18.9만 |
|---|
| 2026.03.09 | ₩6,800 | ₩6,980 | ₩6,670 | ₩6,980 | +2.65% | 23.3만 |
|---|
| 2026.03.06 | ₩6,880 | ₩7,180 | ₩6,820 | ₩7,160 | +4.07% | 25.9만 |
|---|
| 2026.03.05 | ₩6,730 | ₩7,090 | ₩6,730 | ₩6,970 | +3.57% | 48.4만 |
|---|
| 2026.03.04 | ₩7,150 | ₩7,180 | ₩6,040 | ₩6,320 | -11.61% | 77.2만 |
|---|
| 2026.03.03 | ₩7,580 | ₩7,790 | ₩7,350 | ₩7,350 | -3.03% | 53.4만 |
|---|
| 2026.02.27 | ₩7,810 | ₩8,060 | ₩7,700 | ₩7,800 | -0.13% | 49.5만 |
|---|
| 2026.02.26 | ₩8,380 | ₩8,400 | ₩7,870 | ₩7,900 | -5.73% | 96.6만 |
|---|
| 2026.02.25 | ₩8,930 | ₩9,130 | ₩8,240 | ₩8,310 | -6.94% | 184.3만 |
|---|
| 2026.02.24 | ₩8,050 | ₩9,080 | ₩7,930 | ₩8,630 | +7.20% | 623.2만 |
|---|
| 2026.02.23 | ₩8,100 | ₩8,350 | ₩7,920 | ₩8,020 | -0.99% | 98.3만 |
|---|
| 2026.02.20 | ₩8,020 | ₩8,250 | ₩7,890 | ₩8,000 | -0.25% | 101.2만 |
|---|
| 2026.02.19 | ₩7,940 | ₩8,030 | ₩7,850 | ₩7,920 | -0.25% | 53.3만 |
|---|
| 2026.02.13 | ₩7,510 | ₩7,950 | ₩7,490 | ₩7,790 | +3.73% | 73.4만 |
|---|
| 2026.02.12 | ₩7,800 | ₩7,820 | ₩7,560 | ₩7,620 | -2.31% | 38.1만 |
|---|
| 2026.02.11 | ₩7,440 | ₩7,730 | ₩7,330 | ₩7,730 | +3.90% | 52만 |
|---|
| 2026.02.10 | ₩7,610 | ₩7,610 | ₩7,380 | ₩7,380 | -3.02% | 45.8만 |
|---|
| 2026.02.09 | ₩7,860 | ₩8,020 | ₩7,580 | ₩7,580 | -3.56% | 159.6만 |
|---|
| 2026.02.06 | ₩7,190 | ₩7,500 | ₩7,000 | ₩7,390 | +2.78% | 55.4만 |
|---|
| 2026.02.05 | ₩7,730 | ₩7,920 | ₩7,340 | ₩7,440 | -3.75% | 162.3만 |
|---|
| 2026.02.04 | ₩7,500 | ₩8,140 | ₩7,340 | ₩7,750 | +3.33% | 478.9만 |
|---|
| 2026.02.03 | ₩7,210 | ₩7,520 | ₩7,200 | ₩7,460 | +3.47% | 82.1만 |
|---|
| 2026.02.02 | ₩7,250 | ₩7,410 | ₩6,990 | ₩7,090 | -2.21% | 58.2만 |
|---|
| 2026.01.30 | ₩7,260 | ₩7,570 | ₩7,160 | ₩7,280 | +0.28% | 122.8만 |
|---|
| 2026.01.29 | ₩7,150 | ₩7,240 | ₩6,960 | ₩7,220 | +0.98% | 65.2만 |
|---|
| 2026.01.28 | ₩7,180 | ₩7,350 | ₩7,040 | ₩7,130 | -0.70% | 59.5만 |
|---|
| 2026.01.27 | ₩7,590 | ₩7,650 | ₩7,100 | ₩7,110 | -6.32% | 108.4만 |
|---|
| 2026.01.26 | ₩7,350 | ₩7,610 | ₩7,090 | ₩7,370 | +0.27% | 124만 |
|---|
| 2026.01.23 | ₩8,040 | ₩8,070 | ₩7,610 | ₩7,610 | -5.35% | 109.3만 |
|---|
| 2026.01.22 | ₩8,260 | ₩8,370 | ₩7,850 | ₩7,970 | -3.51% | 216.8만 |
|---|
| 2026.01.21 | ₩7,640 | ₩9,150 | ₩7,640 | ₩8,180 | +7.07% | 985.6만 |
|---|
| 2026.01.20 | ₩6,570 | ₩8,010 | ₩6,330 | ₩7,280 | +10.81% | 668.9만 |
|---|
| 2026.01.19 | ₩6,550 | ₩6,780 | ₩6,510 | ₩6,570 | +0.31% | 22.3만 |
|---|
| 2026.01.16 | ₩6,260 | ₩6,540 | ₩6,250 | ₩6,480 | +3.51% | 29.2만 |
|---|
| 2026.01.15 | ₩6,270 | ₩6,270 | ₩6,170 | ₩6,240 | -0.48% | 9.8만 |
|---|
| 2026.01.14 | ₩6,410 | ₩6,450 | ₩6,250 | ₩6,260 | -2.34% | 20.9만 |
|---|
| 2026.01.13 | ₩6,640 | ₩6,640 | ₩6,380 | ₩6,450 | -2.86% | 12.2만 |
|---|
| 2026.01.12 | ₩6,570 | ₩6,720 | ₩6,460 | ₩6,550 | -0.30% | 20.8만 |
|---|
| 2026.01.09 | ₩6,390 | ₩6,580 | ₩6,280 | ₩6,480 | +1.41% | 13.6만 |
|---|
| 2026.01.08 | ₩6,520 | ₩6,530 | ₩6,340 | ₩6,360 | -2.45% | 19.4만 |
|---|
| 2026.01.07 | ₩6,870 | ₩6,870 | ₩6,450 | ₩6,530 | -4.95% | 27.4만 |
|---|
| 2026.01.06 | ₩6,870 | ₩6,890 | ₩6,640 | ₩6,890 | +0.29% | 21.2만 |
|---|
| 2026.01.05 | ₩6,750 | ₩6,840 | ₩6,690 | ₩6,820 | +1.04% | 27만 |
|---|
| 2026.01.02 | ₩6,160 | ₩6,930 | ₩6,130 | ₩6,820 | +10.71% | 102.4만 |
|---|
| 2025.12.30 | ₩6,130 | ₩6,160 | ₩6,060 | ₩6,160 | +0.49% | 5.5만 |
|---|
| 2025.12.29 | ₩6,240 | ₩6,270 | ₩6,090 | ₩6,170 | -1.12% | 12.4만 |
|---|
| 2025.12.26 | ₩6,290 | ₩6,400 | ₩6,290 | ₩6,400 | +1.75% | 8.1만 |
|---|
| 2025.12.24 | ₩6,310 | ₩6,330 | ₩6,250 | ₩6,320 | +0.16% | 5.1만 |
|---|
| 2025.12.23 | ₩6,390 | ₩6,390 | ₩6,270 | ₩6,300 | -1.41% | 7.5만 |
|---|
| 2025.12.22 | ₩6,320 | ₩6,460 | ₩6,320 | ₩6,380 | +0.95% | 12.3만 |
|---|
| 2025.12.19 | ₩6,200 | ₩6,320 | ₩6,180 | ₩6,320 | +1.94% | 4.2만 |
|---|
| 2025.12.18 | ₩6,170 | ₩6,240 | ₩6,160 | ₩6,200 | +0.49% | 5.3만 |
|---|
| 2025.12.17 | ₩6,340 | ₩6,340 | ₩6,230 | ₩6,300 | -0.63% | 4.7만 |
|---|
| 2025.12.16 | ₩6,320 | ₩6,350 | ₩6,230 | ₩6,320 | 0.00% | 5.9만 |
|---|
| 2025.12.15 | ₩6,210 | ₩6,340 | ₩6,170 | ₩6,340 | +2.09% | 5.3만 |
|---|
| 2025.12.12 | ₩6,110 | ₩6,260 | ₩6,110 | ₩6,260 | +2.45% | 6.7만 |
|---|
| 2025.12.11 | ₩6,060 | ₩6,160 | ₩6,050 | ₩6,110 | +0.83% | 6.7만 |
|---|
| 2025.12.10 | ₩6,050 | ₩6,050 | ₩6,000 | ₩6,030 | -0.33% | 5.6만 |
|---|
| 2025.12.09 | ₩6,040 | ₩6,060 | ₩6,000 | ₩6,050 | +0.17% | 3.1만 |
|---|
| 2025.12.08 | ₩6,080 | ₩6,090 | ₩6,020 | ₩6,060 | -0.33% | 5.1만 |
|---|
| 2025.12.05 | ₩6,040 | ₩6,100 | ₩6,000 | ₩6,100 | +0.99% | 5.4만 |
|---|
| 2025.12.04 | ₩6,120 | ₩6,120 | ₩6,020 | ₩6,060 | -0.98% | 2.5만 |
|---|
| 2025.12.03 | ₩6,090 | ₩6,120 | ₩6,040 | ₩6,110 | +0.33% | 3.4만 |
|---|
| 2025.12.02 | ₩6,080 | ₩6,110 | ₩6,010 | ₩6,060 | -0.33% | 5.5만 |
|---|
| 2025.12.01 | ₩6,090 | ₩6,140 | ₩6,020 | ₩6,080 | -0.16% | 4.3만 |
|---|
| 2025.11.28 | ₩5,940 | ₩6,070 | ₩5,930 | ₩6,070 | +2.19% | 4.4만 |
|---|
| 2025.11.27 | ₩5,960 | ₩6,040 | ₩5,910 | ₩5,950 | -0.17% | 4.2만 |
|---|
| 2025.11.26 | ₩5,820 | ₩5,970 | ₩5,810 | ₩5,970 | +2.58% | 3.9만 |
|---|
| 2025.11.25 | ₩5,910 | ₩5,990 | ₩5,780 | ₩5,840 | -1.18% | 8.5만 |
|---|
| 2025.11.24 | ₩5,990 | ₩5,990 | ₩5,860 | ₩5,880 | -1.84% | 4만 |
|---|
| 2025.11.21 | ₩5,970 | ₩5,970 | ₩5,890 | ₩5,910 | -1.01% | 5.1만 |
|---|
| 2025.11.20 | ₩5,920 | ₩6,130 | ₩5,920 | ₩6,120 | +3.38% | 9.7만 |
|---|
| 2025.11.19 | ₩5,830 | ₩5,940 | ₩5,690 | ₩5,880 | +0.86% | 7.4만 |
|---|
| 2025.11.18 | ₩5,910 | ₩6,290 | ₩5,780 | ₩5,830 | -1.35% | 19.2만 |
|---|
| 2025.11.17 | ₩5,920 | ₩6,000 | ₩5,870 | ₩5,970 | +0.84% | 5만 |
|---|
| 2025.11.14 | ₩6,020 | ₩6,020 | ₩5,900 | ₩5,900 | -1.99% | 17.5만 |
|---|
| 2025.11.13 | ₩6,230 | ₩6,270 | ₩6,130 | ₩6,150 | -1.28% | 13.1만 |
|---|
| 2025.11.12 | ₩6,210 | ₩6,280 | ₩6,140 | ₩6,280 | +1.13% | 10.5만 |
|---|
| 2025.11.11 | ₩6,300 | ₩6,390 | ₩6,130 | ₩6,250 | -0.79% | 14.9만 |
|---|
| 2025.11.10 | ₩6,130 | ₩6,270 | ₩6,100 | ₩6,270 | +2.28% | 8.2만 |
|---|
| 2025.11.07 | ₩6,210 | ₩6,330 | ₩6,060 | ₩6,150 | -0.97% | 13.9만 |
|---|
| 2025.11.06 | ₩6,490 | ₩6,600 | ₩6,210 | ₩6,400 | -1.39% | 15.1만 |
|---|
| 2025.11.05 | ₩6,410 | ₩6,440 | ₩6,110 | ₩6,380 | -0.47% | 17.5만 |
|---|
| 2025.11.04 | ₩6,800 | ₩6,810 | ₩6,580 | ₩6,610 | -2.79% | 15.6만 |
|---|
| 2025.11.03 | ₩6,530 | ₩6,820 | ₩6,530 | ₩6,740 | +3.22% | 49.6만 |
|---|
| 2025.10.31 | ₩6,350 | ₩6,520 | ₩6,310 | ₩6,470 | +1.89% | 14만 |
|---|
| 2025.10.30 | ₩6,490 | ₩6,490 | ₩6,270 | ₩6,390 | -1.54% | 17.8만 |
|---|
| 2025.10.29 | ₩6,500 | ₩6,610 | ₩6,440 | ₩6,520 | +0.31% | 21.5만 |
|---|
| 2025.10.28 | ₩6,480 | ₩6,550 | ₩6,390 | ₩6,470 | -0.15% | 11.1만 |
|---|
| 2025.10.27 | ₩6,550 | ₩6,550 | ₩6,390 | ₩6,450 | -1.53% | 13.2만 |
|---|
| 2025.10.24 | ₩6,430 | ₩6,570 | ₩6,370 | ₩6,480 | +0.78% | 16.9만 |
|---|
| 2025.10.23 | ₩6,190 | ₩6,530 | ₩6,160 | ₩6,390 | +3.23% | 36.8만 |
|---|
| 2025.10.22 | ₩6,230 | ₩6,230 | ₩6,060 | ₩6,220 | -0.16% | 7.3만 |
|---|
| 2025.10.21 | ₩6,310 | ₩6,330 | ₩6,170 | ₩6,240 | -1.11% | 10.4만 |
|---|
| 2025.10.20 | ₩6,170 | ₩6,300 | ₩6,090 | ₩6,240 | +1.13% | 13.1만 |
|---|
| 2025.10.17 | ₩6,330 | ₩6,340 | ₩6,110 | ₩6,170 | -2.53% | 9.6만 |
|---|
| 2025.10.16 | ₩6,290 | ₩6,320 | ₩6,230 | ₩6,300 | +0.16% | 8.8만 |
|---|
| 2025.10.15 | ₩6,120 | ₩6,290 | ₩6,110 | ₩6,270 | +2.45% | 6.9만 |
|---|
| 2025.10.14 | ₩6,180 | ₩6,300 | ₩5,970 | ₩6,110 | -1.13% | 15.3만 |
|---|
| 2025.10.13 | ₩6,000 | ₩6,240 | ₩5,920 | ₩6,200 | +3.33% | 11.1만 |
|---|