시장 데이터를 불러오는 중
전체 종목
동일고무벨트 과거 주가
163560.KS · KOSPI
주요 제품·사업: 산업용고무제품, 종합고무부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
163560.KS · KOSPI
주요 제품·사업: 산업용고무제품, 종합고무부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,510 | ₩5,540 | ₩5,430 | ₩5,430 | -1.45% | 9.1천 |
| 2026.10.07 | ₩5,560 | ₩5,570 | ₩5,490 | ₩5,490 | -1.26% | 3만 |
| 2026.10.06 | ₩5,600 | ₩5,630 | ₩5,510 | ₩5,560 | -0.71% | 1.8만 |
| 2026.10.02 | ₩5,550 | ₩5,590 | ₩5,500 | ₩5,570 | +0.36% | 7.7천 |
| 2026.10.01 | ₩5,510 | ₩5,570 | ₩5,460 | ₩5,500 | -0.18% | 1.8만 |
| 2026.09.30 | ₩5,560 | ₩5,560 | ₩5,450 | ₩5,490 | -1.26% | 9.9천 |
| 2026.09.29 | ₩5,540 | ₩5,540 | ₩5,410 | ₩5,460 | -1.44% | 1.5만 |
| 2026.09.28 | ₩5,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,410 |
| ₩5,480 |
| +1.11% |
| 8.3천 |
| 2026.09.23 | ₩5,410 | ₩5,470 | ₩5,390 | ₩5,420 | +0.18% | 1.3만 |
|---|
| 2026.09.22 | ₩5,440 | ₩5,440 | ₩5,360 | ₩5,360 | -1.47% | 9.7천 |
|---|
| 2026.09.21 | ₩5,480 | ₩5,500 | ₩5,380 | ₩5,400 | -1.46% | 2.5만 |
|---|
| 2026.09.18 | ₩5,520 | ₩5,520 | ₩5,440 | ₩5,480 | -0.72% | 2.4만 |
|---|
| 2026.09.17 | ₩5,490 | ₩5,500 | ₩5,430 | ₩5,450 | -0.73% | 1.5만 |
|---|
| 2026.09.16 | ₩5,540 | ₩5,540 | ₩5,410 | ₩5,500 | -0.72% | 1.6만 |
|---|
| 2026.09.15 | ₩5,570 | ₩5,570 | ₩5,430 | ₩5,550 | -0.36% | 1.1만 |
|---|
| 2026.09.14 | ₩5,550 | ₩5,600 | ₩5,480 | ₩5,500 | -0.90% | 7.7천 |
|---|
| 2026.09.11 | ₩5,550 | ₩5,580 | ₩5,520 | ₩5,560 | +0.18% | 1.3만 |
|---|
| 2026.09.10 | ₩5,550 | ₩5,600 | ₩5,470 | ₩5,560 | +0.18% | 1.2만 |
|---|
| 2026.09.09 | ₩5,620 | ₩5,660 | ₩5,560 | ₩5,580 | -0.71% | 1.9만 |
|---|
| 2026.09.08 | ₩5,640 | ₩5,680 | ₩5,590 | ₩5,590 | -0.89% | 1.4만 |
|---|
| 2026.09.07 | ₩5,740 | ₩5,750 | ₩5,630 | ₩5,640 | -1.74% | 1.9만 |
|---|
| 2026.09.04 | ₩5,700 | ₩5,710 | ₩5,620 | ₩5,690 | -0.18% | 2.3만 |
|---|
| 2026.09.03 | ₩5,610 | ₩5,740 | ₩5,540 | ₩5,660 | +0.89% | 3.4만 |
|---|
| 2026.09.02 | ₩5,700 | ₩5,700 | ₩5,590 | ₩5,600 | -1.75% | 2.4만 |
|---|
| 2026.09.01 | ₩5,720 | ₩5,730 | ₩5,660 | ₩5,710 | -0.17% | 2만 |
|---|
| 2026.08.31 | ₩5,640 | ₩5,740 | ₩5,590 | ₩5,700 | +1.06% | 3.1만 |
|---|
| 2026.08.28 | ₩5,650 | ₩5,700 | ₩5,600 | ₩5,690 | +0.71% | 4.3만 |
|---|
| 2026.08.27 | ₩5,620 | ₩5,690 | ₩5,560 | ₩5,660 | +0.71% | 4.2만 |
|---|
| 2026.08.26 | ₩5,650 | ₩6,250 | ₩5,460 | ₩5,620 | -0.53% | 119.2만 |
|---|
| 2026.08.25 | ₩5,600 | ₩5,690 | ₩5,510 | ₩5,690 | +1.61% | 1.7만 |
|---|
| 2026.08.24 | ₩5,630 | ₩5,700 | ₩5,600 | ₩5,640 | +0.18% | 2.9만 |
|---|
| 2026.08.21 | ₩5,740 | ₩5,750 | ₩5,540 | ₩5,630 | -1.92% | 3.7만 |
|---|
| 2026.08.20 | ₩5,710 | ₩5,800 | ₩5,690 | ₩5,720 | +0.18% | 4.7만 |
|---|
| 2026.08.19 | ₩5,860 | ₩6,020 | ₩5,510 | ₩5,680 | -3.07% | 12.3만 |
|---|
| 2026.08.18 | ₩6,270 | ₩6,270 | ₩5,840 | ₩6,030 | -3.83% | 7.5만 |
|---|
| 2026.08.14 | ₩6,010 | ₩6,130 | ₩6,000 | ₩6,110 | +1.66% | 1만 |
|---|
| 2026.08.13 | ₩6,070 | ₩6,080 | ₩6,000 | ₩6,010 | -0.99% | 2.9만 |
|---|
| 2026.08.12 | ₩6,040 | ₩6,090 | ₩5,960 | ₩6,070 | +0.50% | 7.5천 |
|---|
| 2026.08.11 | ₩5,990 | ₩6,090 | ₩5,850 | ₩6,080 | +1.50% | 1.4만 |
|---|
| 2026.08.10 | ₩5,800 | ₩5,990 | ₩5,800 | ₩5,990 | +3.28% | 2.9만 |
|---|
| 2026.08.07 | ₩5,760 | ₩5,830 | ₩5,740 | ₩5,800 | +0.69% | 2.2만 |
|---|
| 2026.08.06 | ₩5,810 | ₩5,830 | ₩5,720 | ₩5,760 | -0.86% | 6.8천 |
|---|
| 2026.08.05 | ₩5,880 | ₩5,880 | ₩5,720 | ₩5,810 | -1.19% | 6.6만 |
|---|
| 2026.08.04 | ₩5,750 | ₩5,830 | ₩5,640 | ₩5,780 | +0.52% | 9.3천 |
|---|
| 2026.08.03 | ₩5,620 | ₩5,700 | ₩5,470 | ₩5,690 | +1.25% | 4.9만 |
|---|
| 2026.07.31 | ₩5,580 | ₩5,650 | ₩5,420 | ₩5,590 | +0.18% | 1.9만 |
|---|
| 2026.07.30 | ₩5,220 | ₩5,570 | ₩5,220 | ₩5,400 | +3.45% | 1.9만 |
|---|
| 2026.07.29 | ₩5,510 | ₩5,660 | ₩5,220 | ₩5,500 | -0.18% | 3.7만 |
|---|
| 2026.07.28 | ₩5,710 | ₩5,730 | ₩5,470 | ₩5,540 | -2.98% | 1만 |
|---|
| 2026.07.27 | ₩5,780 | ₩5,820 | ₩5,610 | ₩5,770 | -0.17% | 5.4천 |
|---|
| 2026.07.24 | ₩5,810 | ₩5,820 | ₩5,610 | ₩5,740 | -1.20% | 1.2만 |
|---|
| 2026.07.23 | ₩5,620 | ₩5,830 | ₩5,620 | ₩5,820 | +3.56% | 1만 |
|---|
| 2026.07.22 | ₩5,620 | ₩5,730 | ₩5,610 | ₩5,620 | 0.00% | 1.4만 |
|---|
| 2026.07.21 | ₩5,620 | ₩5,660 | ₩5,450 | ₩5,610 | -0.18% | 1.2만 |
|---|
| 2026.07.20 | ₩5,720 | ₩5,720 | ₩5,550 | ₩5,660 | -1.05% | 6.8천 |
|---|
| 2026.07.16 | ₩5,720 | ₩5,800 | ₩5,610 | ₩5,770 | +0.87% | 1.5만 |
|---|
| 2026.07.15 | ₩5,660 | ₩5,880 | ₩5,620 | ₩5,830 | +3.00% | 2.4만 |
|---|
| 2026.07.14 | ₩5,510 | ₩5,710 | ₩5,450 | ₩5,710 | +3.63% | 7.7만 |
|---|
| 2026.07.13 | ₩5,620 | ₩5,670 | ₩5,390 | ₩5,550 | -1.25% | 10.9만 |
|---|
| 2026.07.10 | ₩5,370 | ₩5,640 | ₩5,370 | ₩5,620 | +4.66% | 1.2만 |
|---|
| 2026.07.09 | ₩5,420 | ₩5,630 | ₩5,380 | ₩5,400 | -0.37% | 2만 |
|---|
| 2026.07.08 | ₩5,610 | ₩5,750 | ₩5,430 | ₩5,570 | -0.71% | 1.7만 |
|---|
| 2026.07.07 | ₩5,700 | ₩5,780 | ₩5,520 | ₩5,650 | -0.88% | 2.6만 |
|---|
| 2026.07.06 | ₩5,710 | ₩5,830 | ₩5,610 | ₩5,750 | +0.70% | 1.9만 |
|---|
| 2026.07.03 | ₩5,600 | ₩5,750 | ₩5,500 | ₩5,750 | +2.68% | 1.6만 |
|---|
| 2026.07.02 | ₩5,570 | ₩5,780 | ₩5,530 | ₩5,600 | +0.54% | 1.3만 |
|---|
| 2026.07.01 | ₩5,630 | ₩5,880 | ₩5,520 | ₩5,670 | +0.71% | 1.4만 |
|---|
| 2026.06.30 | ₩5,720 | ₩5,720 | ₩5,570 | ₩5,600 | -2.10% | 1만 |
|---|
| 2026.06.29 | ₩5,270 | ₩5,730 | ₩5,270 | ₩5,720 | +8.54% | 3.1만 |
|---|
| 2026.06.26 | ₩5,450 | ₩5,470 | ₩5,200 | ₩5,300 | -2.75% | 4.9만 |
|---|
| 2026.06.25 | ₩5,460 | ₩5,560 | ₩5,380 | ₩5,490 | +0.55% | 3.8만 |
|---|
| 2026.06.24 | ₩5,610 | ₩5,620 | ₩5,300 | ₩5,510 | -1.78% | 6.7만 |
|---|
| 2026.06.23 | ₩5,970 | ₩6,090 | ₩5,510 | ₩5,510 | -7.71% | 7.2만 |
|---|
| 2026.06.22 | ₩6,030 | ₩6,150 | ₩5,880 | ₩5,980 | -0.83% | 2.6만 |
|---|
| 2026.06.19 | ₩6,250 | ₩6,250 | ₩5,910 | ₩6,020 | -3.68% | 3.5만 |
|---|
| 2026.06.18 | ₩6,470 | ₩6,470 | ₩6,250 | ₩6,250 | -3.40% | 1.8만 |
|---|
| 2026.06.17 | ₩6,530 | ₩6,530 | ₩6,440 | ₩6,520 | -0.15% | 1.6만 |
|---|
| 2026.06.16 | ₩6,510 | ₩6,710 | ₩6,450 | ₩6,530 | +0.31% | 2.1만 |
|---|
| 2026.06.15 | ₩6,500 | ₩6,630 | ₩6,430 | ₩6,550 | +0.77% | 3.2만 |
|---|
| 2026.06.12 | ₩6,240 | ₩6,450 | ₩6,240 | ₩6,270 | +0.48% | 5.2만 |
|---|
| 2026.06.11 | ₩5,980 | ₩6,190 | ₩5,910 | ₩6,170 | +3.18% | 7.5천 |
|---|
| 2026.06.10 | ₩6,190 | ₩6,200 | ₩5,940 | ₩6,040 | -2.42% | 1.2만 |
|---|
| 2026.06.09 | ₩5,970 | ₩6,200 | ₩5,880 | ₩6,180 | +3.52% | 1.8만 |
|---|
| 2026.06.08 | ₩6,050 | ₩6,120 | ₩5,810 | ₩5,870 | -2.98% | 3.8만 |
|---|
| 2026.06.05 | ₩6,310 | ₩6,450 | ₩6,130 | ₩6,230 | -1.27% | 2.2만 |
|---|
| 2026.06.04 | ₩6,370 | ₩6,500 | ₩6,300 | ₩6,310 | -0.94% | 1.6만 |
|---|
| 2026.06.02 | ₩6,500 | ₩6,500 | ₩6,250 | ₩6,370 | -2.00% | 3.3만 |
|---|
| 2026.06.01 | ₩6,630 | ₩6,810 | ₩6,360 | ₩6,500 | -1.96% | 5.9만 |
|---|
| 2026.05.29 | ₩6,710 | ₩6,900 | ₩6,600 | ₩6,620 | -1.34% | 3.1만 |
|---|
| 2026.05.28 | ₩6,790 | ₩6,790 | ₩6,600 | ₩6,740 | -0.74% | 3.8만 |
|---|
| 2026.05.27 | ₩7,000 | ₩7,000 | ₩6,710 | ₩6,720 | -4.00% | 9.2만 |
|---|
| 2026.05.26 | ₩7,200 | ₩7,310 | ₩6,990 | ₩7,020 | -2.50% | 5.5만 |
|---|
| 2026.05.22 | ₩7,080 | ₩7,210 | ₩7,010 | ₩7,170 | +1.27% | 2.3만 |
|---|
| 2026.05.21 | ₩6,850 | ₩7,140 | ₩6,850 | ₩6,980 | +1.90% | 3.6만 |
|---|
| 2026.05.20 | ₩6,960 | ₩7,010 | ₩6,790 | ₩6,810 | -2.16% | 4만 |
|---|
| 2026.05.19 | ₩7,340 | ₩7,350 | ₩6,930 | ₩6,980 | -4.90% | 7.7만 |
|---|
| 2026.05.18 | ₩7,060 | ₩7,940 | ₩7,060 | ₩7,260 | +2.83% | 53만 |
|---|
| 2026.05.15 | ₩7,090 | ₩7,090 | ₩6,730 | ₩6,900 | -2.68% | 3.2만 |
|---|
| 2026.05.14 | ₩6,920 | ₩7,100 | ₩6,910 | ₩7,000 | +1.16% | 2.7만 |
|---|
| 2026.05.13 | ₩7,080 | ₩7,080 | ₩6,880 | ₩6,910 | -2.40% | 2만 |
|---|
| 2026.05.12 | ₩7,170 | ₩7,230 | ₩6,950 | ₩6,970 | -2.79% | 5.7만 |
|---|
| 2026.05.11 | ₩7,510 | ₩7,520 | ₩7,150 | ₩7,220 | -3.86% | 4만 |
|---|
| 2026.05.08 | ₩7,460 | ₩7,570 | ₩7,400 | ₩7,440 | -0.27% | 3.6만 |
|---|
| 2026.05.07 | ₩7,540 | ₩7,820 | ₩7,340 | ₩7,610 | +0.93% | 10.4만 |
|---|
| 2026.05.06 | ₩7,550 | ₩7,600 | ₩7,330 | ₩7,390 | -2.12% | 4.3만 |
|---|
| 2026.05.04 | ₩7,600 | ₩7,660 | ₩7,540 | ₩7,550 | -0.66% | 3.6만 |
|---|
| 2026.04.30 | ₩7,640 | ₩7,640 | ₩7,530 | ₩7,540 | -1.31% | 2.7만 |
|---|
| 2026.04.29 | ₩7,730 | ₩7,730 | ₩7,570 | ₩7,600 | -1.68% | 3.5만 |
|---|
| 2026.04.28 | ₩7,640 | ₩7,740 | ₩7,630 | ₩7,730 | +1.18% | 4.9만 |
|---|
| 2026.04.27 | ₩7,640 | ₩7,660 | ₩7,560 | ₩7,640 | 0.00% | 3.2만 |
|---|
| 2026.04.24 | ₩7,600 | ₩7,710 | ₩7,580 | ₩7,630 | +0.39% | 4.1만 |
|---|
| 2026.04.23 | ₩7,700 | ₩7,800 | ₩7,540 | ₩7,600 | -1.30% | 6만 |
|---|
| 2026.04.22 | ₩7,810 | ₩7,820 | ₩7,660 | ₩7,690 | -1.54% | 6.9만 |
|---|
| 2026.04.21 | ₩7,960 | ₩8,010 | ₩7,740 | ₩7,790 | -2.14% | 18.3만 |
|---|
| 2026.04.20 | ₩7,600 | ₩8,700 | ₩7,500 | ₩7,940 | +4.47% | 228.8만 |
|---|
| 2026.04.17 | ₩7,590 | ₩7,620 | ₩7,480 | ₩7,610 | +0.26% | 3.6만 |
|---|
| 2026.04.16 | ₩7,720 | ₩7,720 | ₩7,560 | ₩7,600 | -1.55% | 6.6만 |
|---|
| 2026.04.15 | ₩7,670 | ₩7,740 | ₩7,550 | ₩7,700 | +0.39% | 14만 |
|---|
| 2026.04.14 | ₩7,430 | ₩7,550 | ₩7,430 | ₩7,510 | +1.08% | 7.2만 |
|---|
| 2026.04.13 | ₩7,410 | ₩7,470 | ₩7,300 | ₩7,420 | +0.13% | 5.6만 |
|---|
| 2026.04.10 | ₩7,480 | ₩7,660 | ₩7,390 | ₩7,500 | +0.27% | 9.4만 |
|---|
| 2026.04.09 | ₩7,470 | ₩7,560 | ₩7,320 | ₩7,330 | -1.87% | 13.6만 |
|---|
| 2026.04.08 | ₩7,120 | ₩8,310 | ₩7,020 | ₩7,570 | +6.32% | 158.6만 |
|---|
| 2026.04.07 | ₩6,950 | ₩7,060 | ₩6,950 | ₩6,990 | +0.58% | 4.4만 |
|---|
| 2026.04.06 | ₩6,910 | ₩7,040 | ₩6,870 | ₩6,940 | +0.43% | 1.9만 |
|---|
| 2026.04.03 | ₩6,920 | ₩7,040 | ₩6,920 | ₩6,970 | +0.72% | 2.4만 |
|---|
| 2026.04.02 | ₩7,040 | ₩7,040 | ₩6,740 | ₩6,880 | -2.27% | 2.3만 |
|---|
| 2026.04.01 | ₩6,800 | ₩7,040 | ₩6,800 | ₩7,040 | +3.53% | 3.6만 |
|---|
| 2026.03.31 | ₩6,790 | ₩6,880 | ₩6,690 | ₩6,690 | -1.47% | 1.8만 |
|---|
| 2026.03.30 | ₩6,810 | ₩6,950 | ₩6,660 | ₩6,790 | -0.29% | 3.2만 |
|---|
| 2026.03.27 | ₩6,830 | ₩6,920 | ₩6,710 | ₩6,890 | +0.88% | 2.3만 |
|---|
| 2026.03.26 | ₩6,980 | ₩6,990 | ₩6,850 | ₩6,880 | -1.43% | 2.4만 |
|---|
| 2026.03.25 | ₩6,860 | ₩7,000 | ₩6,860 | ₩6,980 | +1.75% | 2.5만 |
|---|
| 2026.03.24 | ₩6,770 | ₩6,870 | ₩6,700 | ₩6,860 | +1.33% | 2만 |
|---|
| 2026.03.23 | ₩6,800 | ₩6,850 | ₩6,680 | ₩6,760 | -0.59% | 2.4만 |
|---|
| 2026.03.20 | ₩6,850 | ₩6,990 | ₩6,830 | ₩6,980 | +1.90% | 5.7만 |
|---|
| 2026.03.19 | ₩6,880 | ₩6,990 | ₩6,840 | ₩6,850 | -0.44% | 4만 |
|---|
| 2026.03.18 | ₩6,900 | ₩6,970 | ₩6,790 | ₩6,950 | +0.72% | 3.1만 |
|---|
| 2026.03.17 | ₩6,690 | ₩6,960 | ₩6,680 | ₩6,910 | +3.29% | 8.9만 |
|---|
| 2026.03.16 | ₩6,880 | ₩6,880 | ₩6,600 | ₩6,660 | -3.20% | 8만 |
|---|
| 2026.03.13 | ₩6,780 | ₩6,890 | ₩6,670 | ₩6,840 | +0.88% | 1.4만 |
|---|
| 2026.03.12 | ₩6,790 | ₩6,850 | ₩6,690 | ₩6,780 | -0.15% | 1.4만 |
|---|
| 2026.03.11 | ₩6,740 | ₩6,870 | ₩6,730 | ₩6,750 | +0.15% | 3.2만 |
|---|
| 2026.03.10 | ₩6,670 | ₩6,750 | ₩6,600 | ₩6,710 | +0.60% | 1.6만 |
|---|
| 2026.03.09 | ₩6,600 | ₩6,840 | ₩6,450 | ₩6,520 | -1.21% | 2.4만 |
|---|
| 2026.03.06 | ₩6,760 | ₩6,810 | ₩6,580 | ₩6,810 | +0.74% | 3.4만 |
|---|
| 2026.03.05 | ₩6,580 | ₩6,800 | ₩6,490 | ₩6,760 | +2.74% | 7.2만 |
|---|
| 2026.03.04 | ₩6,800 | ₩6,980 | ₩6,310 | ₩6,350 | -6.62% | 9.3만 |
|---|
| 2026.03.03 | ₩6,960 | ₩7,160 | ₩6,790 | ₩6,790 | -2.44% | 7.1만 |
|---|
| 2026.02.27 | ₩7,210 | ₩7,210 | ₩7,020 | ₩7,080 | -1.80% | 6.3만 |
|---|
| 2026.02.26 | ₩7,310 | ₩7,360 | ₩7,165 | ₩7,220 | -1.23% | 8.7만 |
|---|
| 2026.02.25 | ₩7,220 | ₩7,310 | ₩7,200 | ₩7,250 | +0.42% | 4.5만 |
|---|
| 2026.02.24 | ₩7,240 | ₩7,280 | ₩7,160 | ₩7,190 | -0.69% | 2.8만 |
|---|
| 2026.02.23 | ₩7,320 | ₩7,350 | ₩7,240 | ₩7,240 | -1.09% | 3.6만 |
|---|
| 2026.02.20 | ₩7,350 | ₩7,350 | ₩7,260 | ₩7,290 | -0.82% | 3.9만 |
|---|
| 2026.02.19 | ₩7,260 | ₩7,310 | ₩7,220 | ₩7,300 | +0.55% | 5.5만 |
|---|
| 2026.02.13 | ₩7,370 | ₩7,410 | ₩7,200 | ₩7,210 | -2.17% | 6.2만 |
|---|
| 2026.02.12 | ₩7,450 | ₩7,480 | ₩7,350 | ₩7,430 | -0.27% | 7.3만 |
|---|
| 2026.02.11 | ₩7,290 | ₩7,370 | ₩7,280 | ₩7,350 | +0.82% | 4.7만 |
|---|
| 2026.02.10 | ₩7,330 | ₩7,340 | ₩7,230 | ₩7,290 | -0.55% | 5만 |
|---|
| 2026.02.09 | ₩7,310 | ₩7,420 | ₩7,180 | ₩7,270 | -0.55% | 5.8만 |
|---|
| 2026.02.06 | ₩7,090 | ₩7,500 | ₩7,010 | ₩7,290 | +2.82% | 8.9만 |
|---|
| 2026.02.05 | ₩7,240 | ₩7,430 | ₩7,200 | ₩7,230 | -0.14% | 9.2만 |
|---|
| 2026.02.04 | ₩7,290 | ₩7,300 | ₩6,940 | ₩7,240 | -0.69% | 11.2만 |
|---|
| 2026.02.03 | ₩7,070 | ₩7,710 | ₩6,890 | ₩7,440 | +5.23% | 28.2만 |
|---|
| 2026.02.02 | ₩7,250 | ₩7,250 | ₩6,740 | ₩6,880 | -5.10% | 7.3만 |
|---|
| 2026.01.30 | ₩6,880 | ₩7,280 | ₩6,860 | ₩7,230 | +5.09% | 18.1만 |
|---|
| 2026.01.29 | ₩6,870 | ₩6,900 | ₩6,820 | ₩6,880 | +0.15% | 2.3만 |
|---|
| 2026.01.28 | ₩6,900 | ₩6,950 | ₩6,860 | ₩6,900 | 0.00% | 2.8만 |
|---|
| 2026.01.27 | ₩6,960 | ₩6,970 | ₩6,850 | ₩6,890 | -1.01% | 3만 |
|---|
| 2026.01.26 | ₩6,890 | ₩6,970 | ₩6,780 | ₩6,960 | +1.02% | 3만 |
|---|
| 2026.01.23 | ₩6,910 | ₩6,920 | ₩6,780 | ₩6,910 | 0.00% | 4.3만 |
|---|
| 2026.01.22 | ₩6,790 | ₩6,870 | ₩6,740 | ₩6,820 | +0.44% | 2.3만 |
|---|
| 2026.01.21 | ₩6,760 | ₩6,810 | ₩6,650 | ₩6,790 | +0.44% | 3.7만 |
|---|
| 2026.01.20 | ₩6,810 | ₩6,910 | ₩6,690 | ₩6,840 | +0.44% | 3.3만 |
|---|
| 2026.01.19 | ₩6,800 | ₩6,870 | ₩6,750 | ₩6,800 | 0.00% | 6.1만 |
|---|
| 2026.01.16 | ₩6,930 | ₩6,930 | ₩6,500 | ₩6,810 | -1.73% | 3.5만 |
|---|
| 2026.01.15 | ₩6,920 | ₩6,930 | ₩6,800 | ₩6,930 | +0.14% | 4만 |
|---|
| 2026.01.14 | ₩6,920 | ₩6,990 | ₩6,790 | ₩6,920 | 0.00% | 2.2만 |
|---|
| 2026.01.13 | ₩7,020 | ₩7,030 | ₩6,810 | ₩6,900 | -1.71% | 2.3만 |
|---|
| 2026.01.12 | ₩6,920 | ₩7,020 | ₩6,860 | ₩6,940 | +0.29% | 3.9만 |
|---|
| 2026.01.09 | ₩6,810 | ₩6,870 | ₩6,790 | ₩6,860 | +0.73% | 1.2만 |
|---|
| 2026.01.08 | ₩6,820 | ₩6,910 | ₩6,740 | ₩6,840 | +0.29% | 4.9만 |
|---|
| 2026.01.07 | ₩6,790 | ₩6,930 | ₩6,720 | ₩6,840 | +0.74% | 1.9만 |
|---|
| 2026.01.06 | ₩6,770 | ₩6,840 | ₩6,770 | ₩6,790 | +0.30% | 1.4만 |
|---|
| 2026.01.05 | ₩6,880 | ₩6,920 | ₩6,790 | ₩6,810 | -1.02% | 3.1만 |
|---|
| 2026.01.02 | ₩6,810 | ₩6,950 | ₩6,810 | ₩6,920 | +1.62% | 8.5만 |
|---|
| 2025.12.30 | ₩6,940 | ₩7,000 | ₩6,850 | ₩6,870 | -1.01% | 2.9만 |
|---|
| 2025.12.29 | ₩7,000 | ₩7,060 | ₩6,920 | ₩6,940 | -0.86% | 4.2만 |
|---|
| 2025.12.26 | ₩6,890 | ₩6,940 | ₩6,880 | ₩6,930 | +0.58% | 2만 |
|---|
| 2025.12.24 | ₩6,900 | ₩6,940 | ₩6,860 | ₩6,890 | -0.14% | 1.8만 |
|---|
| 2025.12.23 | ₩6,940 | ₩6,950 | ₩6,870 | ₩6,900 | -0.58% | 2.2만 |
|---|
| 2025.12.22 | ₩6,860 | ₩6,940 | ₩6,840 | ₩6,930 | +1.02% | 5.1만 |
|---|
| 2025.12.19 | ₩6,860 | ₩6,900 | ₩6,790 | ₩6,890 | +0.44% | 1.6만 |
|---|
| 2025.12.18 | ₩6,820 | ₩6,860 | ₩6,800 | ₩6,820 | 0.00% | 2만 |
|---|
| 2025.12.17 | ₩6,880 | ₩6,940 | ₩6,820 | ₩6,900 | +0.29% | 2.7만 |
|---|
| 2025.12.16 | ₩6,880 | ₩6,880 | ₩6,780 | ₩6,810 | -1.02% | 1.7만 |
|---|
| 2025.12.15 | ₩6,760 | ₩6,860 | ₩6,750 | ₩6,810 | +0.74% | 1.7만 |
|---|
| 2025.12.12 | ₩6,850 | ₩6,940 | ₩6,840 | ₩6,840 | -0.15% | 2.7만 |
|---|
| 2025.12.11 | ₩6,820 | ₩6,870 | ₩6,790 | ₩6,840 | +0.29% | 2만 |
|---|
| 2025.12.10 | ₩6,720 | ₩6,820 | ₩6,680 | ₩6,790 | +1.04% | 1.5만 |
|---|
| 2025.12.09 | ₩6,690 | ₩6,770 | ₩6,690 | ₩6,720 | +0.45% | 1.3만 |
|---|
| 2025.12.08 | ₩6,750 | ₩6,800 | ₩6,730 | ₩6,770 | +0.30% | 8.6천 |
|---|
| 2025.12.05 | ₩6,770 | ₩6,810 | ₩6,730 | ₩6,760 | -0.15% | 1.1만 |
|---|
| 2025.12.04 | ₩6,850 | ₩6,870 | ₩6,720 | ₩6,750 | -1.46% | 2.5만 |
|---|
| 2025.12.03 | ₩6,810 | ₩6,870 | ₩6,760 | ₩6,830 | +0.29% | 9.6천 |
|---|
| 2025.12.02 | ₩6,770 | ₩6,900 | ₩6,760 | ₩6,870 | +1.48% | 1.8만 |
|---|
| 2025.12.01 | ₩6,880 | ₩6,920 | ₩6,810 | ₩6,860 | -0.29% | 2.6만 |
|---|
| 2025.11.28 | ₩6,820 | ₩6,910 | ₩6,820 | ₩6,860 | +0.59% | 1.4만 |
|---|
| 2025.11.27 | ₩6,890 | ₩6,940 | ₩6,810 | ₩6,820 | -1.02% | 2.8만 |
|---|
| 2025.11.26 | ₩6,860 | ₩7,000 | ₩6,860 | ₩6,950 | +1.31% | 3.6만 |
|---|
| 2025.11.25 | ₩6,870 | ₩6,990 | ₩6,850 | ₩6,860 | -0.15% | 5.8만 |
|---|
| 2025.11.24 | ₩6,800 | ₩7,300 | ₩6,720 | ₩6,950 | +2.21% | 30.5만 |
|---|
| 2025.11.21 | ₩6,650 | ₩6,700 | ₩6,550 | ₩6,680 | +0.45% | 2.3만 |
|---|
| 2025.11.20 | ₩6,580 | ₩6,670 | ₩6,450 | ₩6,650 | +1.06% | 3.5만 |
|---|
| 2025.11.19 | ₩6,410 | ₩6,440 | ₩6,330 | ₩6,440 | +0.47% | 8.1천 |
|---|
| 2025.11.18 | ₩6,430 | ₩6,510 | ₩6,310 | ₩6,370 | -0.93% | 2만 |
|---|
| 2025.11.17 | ₩6,510 | ₩6,530 | ₩6,410 | ₩6,470 | -0.61% | 7.2천 |
|---|
| 2025.11.14 | ₩6,490 | ₩6,540 | ₩6,390 | ₩6,470 | -0.31% | 1.2만 |
|---|
| 2025.11.13 | ₩6,530 | ₩6,590 | ₩6,480 | ₩6,530 | 0.00% | 7.2천 |
|---|
| 2025.11.12 | ₩6,470 | ₩6,540 | ₩6,430 | ₩6,530 | +0.93% | 1.4만 |
|---|
| 2025.11.11 | ₩6,490 | ₩6,600 | ₩6,420 | ₩6,470 | -0.31% | 2.1만 |
|---|
| 2025.11.10 | ₩6,400 | ₩6,680 | ₩6,400 | ₩6,550 | +2.34% | 4만 |
|---|
| 2025.11.07 | ₩6,580 | ₩6,580 | ₩6,370 | ₩6,460 | -1.82% | 1.6만 |
|---|
| 2025.11.06 | ₩6,430 | ₩6,700 | ₩6,400 | ₩6,560 | +2.02% | 3.3만 |
|---|
| 2025.11.05 | ₩6,590 | ₩6,590 | ₩6,300 | ₩6,480 | -1.67% | 4.9만 |
|---|
| 2025.11.04 | ₩6,570 | ₩6,640 | ₩6,560 | ₩6,570 | 0.00% | 1.6만 |
|---|
| 2025.11.03 | ₩6,740 | ₩6,740 | ₩6,600 | ₩6,600 | -2.08% | 3.6만 |
|---|
| 2025.10.31 | ₩6,800 | ₩6,820 | ₩6,650 | ₩6,740 | -0.88% | 3.4만 |
|---|
| 2025.10.30 | ₩6,970 | ₩6,970 | ₩6,780 | ₩6,800 | -2.44% | 2.7만 |
|---|
| 2025.10.29 | ₩6,860 | ₩6,970 | ₩6,820 | ₩6,870 | +0.15% | 2.5만 |
|---|
| 2025.10.28 | ₩6,830 | ₩6,950 | ₩6,800 | ₩6,860 | +0.44% | 2.3만 |
|---|
| 2025.10.27 | ₩6,880 | ₩6,900 | ₩6,800 | ₩6,860 | -0.29% | 3만 |
|---|
| 2025.10.24 | ₩6,930 | ₩6,950 | ₩6,830 | ₩6,880 | -0.72% | 4.9만 |
|---|
| 2025.10.23 | ₩6,880 | ₩6,950 | ₩6,800 | ₩6,920 | +0.58% | 3.8만 |
|---|
| 2025.10.22 | ₩6,920 | ₩6,920 | ₩6,750 | ₩6,860 | -0.87% | 4.7만 |
|---|
| 2025.10.21 | ₩6,710 | ₩6,900 | ₩6,710 | ₩6,860 | +2.24% | 7.9만 |
|---|
| 2025.10.20 | ₩6,820 | ₩6,820 | ₩6,600 | ₩6,770 | -0.73% | 10.3만 |
|---|
| 2025.10.17 | ₩6,770 | ₩7,400 | ₩6,680 | ₩6,820 | +0.74% | 271.9만 |
|---|
| 2025.10.16 | ₩6,670 | ₩7,000 | ₩6,660 | ₩6,730 | +0.90% | 10.7만 |
|---|
| 2025.10.15 | ₩6,700 | ₩6,750 | ₩6,630 | ₩6,740 | +0.60% | 1.8만 |
|---|
| 2025.10.14 | ₩6,660 | ₩6,680 | ₩6,570 | ₩6,650 | -0.15% | 2만 |
|---|
| 2025.10.13 | ₩6,560 | ₩6,690 | ₩6,560 | ₩6,630 | +1.07% | 1.1만 |
|---|
| 2025.10.10 | ₩6,610 | ₩6,680 | ₩6,590 | ₩6,650 | +0.61% | 9.7천 |
|---|