시장 데이터를 불러오는 중
전체 종목
서전기전 과거 주가
189860.KQ · KOSDAQ
주요 제품·사업: 수배전반, 전력기기, 전기공사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
189860.KQ · KOSDAQ
주요 제품·사업: 수배전반, 전력기기, 전기공사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,010 | ₩5,040 | ₩4,860 | ₩4,920 | -1.80% | 8.4만 |
| 2026.10.07 | ₩5,340 | ₩5,340 | ₩5,020 | ₩5,040 | -5.62% | 13.6만 |
| 2026.10.06 | ₩5,100 | ₩5,160 | ₩5,000 | ₩5,140 | +0.78% | 12.4만 |
| 2026.10.02 | ₩5,060 | ₩5,150 | ₩4,980 | ₩5,100 | +0.79% | 13.3만 |
| 2026.10.01 | ₩5,060 | ₩5,600 | ₩4,975 | ₩5,060 | 0.00% | 64.8만 |
| 2026.09.30 | ₩4,720 | ₩4,925 | ₩4,720 | ₩4,865 | +3.07% | 5.8만 |
| 2026.09.29 | ₩4,920 | ₩4,935 | ₩4,675 | ₩4,765 | -3.15% | 10.4만 |
| 2026.09.28 | ₩4,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,920 |
| ₩4,940 |
| -1.10% |
| 10.6만 |
| 2026.09.23 | ₩5,120 | ₩5,150 | ₩4,910 | ₩4,940 | -3.52% | 18.7만 |
|---|
| 2026.09.22 | ₩5,180 | ₩5,540 | ₩5,010 | ₩5,240 | +1.16% | 71.4만 |
|---|
| 2026.09.21 | ₩5,290 | ₩5,360 | ₩5,100 | ₩5,150 | -2.65% | 16.6만 |
|---|
| 2026.09.18 | ₩5,350 | ₩5,450 | ₩5,150 | ₩5,280 | -1.31% | 38.7만 |
|---|
| 2026.09.17 | ₩5,020 | ₩5,370 | ₩4,850 | ₩5,250 | +4.58% | 56.5만 |
|---|
| 2026.09.16 | ₩5,210 | ₩5,230 | ₩4,985 | ₩5,030 | -3.45% | 15.8만 |
|---|
| 2026.09.15 | ₩5,190 | ₩5,360 | ₩4,955 | ₩5,130 | -1.16% | 34.8만 |
|---|
| 2026.09.14 | ₩5,150 | ₩5,380 | ₩5,100 | ₩5,190 | +0.78% | 30.6만 |
|---|
| 2026.09.11 | ₩5,490 | ₩6,030 | ₩5,200 | ₩5,220 | -4.92% | 176.8만 |
|---|
| 2026.09.10 | ₩5,500 | ₩5,560 | ₩5,250 | ₩5,410 | -1.64% | 58만 |
|---|
| 2026.09.09 | ₩5,850 | ₩5,940 | ₩5,400 | ₩5,670 | -3.08% | 207.6만 |
|---|
| 2026.09.08 | ₩4,655 | ₩5,750 | ₩4,585 | ₩5,750 | +23.52% | 531만 |
|---|
| 2026.09.07 | ₩4,200 | ₩4,570 | ₩4,165 | ₩4,430 | +5.48% | 18.9만 |
|---|
| 2026.09.04 | ₩4,165 | ₩4,260 | ₩4,120 | ₩4,195 | +0.72% | 5.1만 |
|---|
| 2026.09.03 | ₩4,290 | ₩4,355 | ₩4,020 | ₩4,160 | -3.03% | 8.4만 |
|---|
| 2026.09.02 | ₩4,165 | ₩4,245 | ₩4,105 | ₩4,120 | -1.08% | 5.8만 |
|---|
| 2026.09.01 | ₩4,305 | ₩4,365 | ₩4,240 | ₩4,305 | 0.00% | 5.2만 |
|---|
| 2026.08.31 | ₩4,500 | ₩4,505 | ₩4,255 | ₩4,385 | -2.56% | 7.9만 |
|---|
| 2026.08.28 | ₩4,450 | ₩4,645 | ₩4,400 | ₩4,560 | +2.47% | 13.2만 |
|---|
| 2026.08.27 | ₩4,500 | ₩4,740 | ₩4,405 | ₩4,550 | +1.11% | 23.2만 |
|---|
| 2026.08.26 | ₩4,245 | ₩5,400 | ₩4,165 | ₩4,645 | +9.42% | 184.4만 |
|---|
| 2026.08.25 | ₩4,010 | ₩4,295 | ₩3,845 | ₩4,155 | +3.62% | 7.5만 |
|---|
| 2026.08.24 | ₩4,080 | ₩4,155 | ₩3,965 | ₩4,000 | -1.96% | 3.8만 |
|---|
| 2026.08.21 | ₩4,260 | ₩4,290 | ₩4,010 | ₩4,080 | -4.23% | 4.8만 |
|---|
| 2026.08.20 | ₩4,245 | ₩4,395 | ₩4,215 | ₩4,260 | +0.35% | 5.1만 |
|---|
| 2026.08.19 | ₩4,305 | ₩4,400 | ₩4,210 | ₩4,245 | -1.39% | 4.9만 |
|---|
| 2026.08.18 | ₩4,660 | ₩4,705 | ₩4,390 | ₩4,455 | -4.40% | 7.4만 |
|---|
| 2026.08.14 | ₩4,980 | ₩4,985 | ₩4,665 | ₩4,720 | -5.22% | 14.8만 |
|---|
| 2026.08.13 | ₩4,620 | ₩5,170 | ₩4,530 | ₩4,890 | +5.84% | 39.8만 |
|---|
| 2026.08.12 | ₩4,470 | ₩4,640 | ₩4,380 | ₩4,550 | +1.79% | 9만 |
|---|
| 2026.08.11 | ₩4,380 | ₩4,470 | ₩4,305 | ₩4,435 | +1.26% | 8만 |
|---|
| 2026.08.10 | ₩4,330 | ₩4,445 | ₩4,225 | ₩4,420 | +2.08% | 9.8만 |
|---|
| 2026.08.07 | ₩4,270 | ₩4,395 | ₩4,130 | ₩4,180 | -2.11% | 3.3만 |
|---|
| 2026.08.06 | ₩4,295 | ₩4,345 | ₩4,155 | ₩4,260 | -0.81% | 4.8만 |
|---|
| 2026.08.05 | ₩4,150 | ₩4,390 | ₩4,145 | ₩4,325 | +4.22% | 10.8만 |
|---|
| 2026.08.04 | ₩3,850 | ₩4,140 | ₩3,850 | ₩4,100 | +6.49% | 8.3만 |
|---|
| 2026.08.03 | ₩3,795 | ₩3,970 | ₩3,700 | ₩3,850 | +1.45% | 5.1만 |
|---|
| 2026.07.31 | ₩3,645 | ₩3,800 | ₩3,590 | ₩3,785 | +3.84% | 7.8만 |
|---|
| 2026.07.30 | ₩3,130 | ₩3,490 | ₩3,130 | ₩3,455 | +10.38% | 4.3만 |
|---|
| 2026.07.29 | ₩3,825 | ₩3,825 | ₩3,300 | ₩3,405 | -10.98% | 5.9만 |
|---|
| 2026.07.28 | ₩3,955 | ₩4,000 | ₩3,630 | ₩3,645 | -7.84% | 6.2만 |
|---|
| 2026.07.27 | ₩4,065 | ₩4,190 | ₩3,980 | ₩4,035 | -0.74% | 3.4만 |
|---|
| 2026.07.24 | ₩4,250 | ₩4,250 | ₩4,045 | ₩4,050 | -4.71% | 4.8만 |
|---|
| 2026.07.23 | ₩4,050 | ₩4,300 | ₩3,940 | ₩4,300 | +6.17% | 13.8만 |
|---|
| 2026.07.22 | ₩3,920 | ₩4,045 | ₩3,855 | ₩3,885 | -0.89% | 7.9만 |
|---|
| 2026.07.21 | ₩3,780 | ₩3,940 | ₩3,655 | ₩3,800 | +0.53% | 4.7만 |
|---|
| 2026.07.20 | ₩3,905 | ₩3,980 | ₩3,715 | ₩3,780 | -3.20% | 5.6만 |
|---|
| 2026.07.16 | ₩4,210 | ₩4,215 | ₩4,000 | ₩4,025 | -4.39% | 5만 |
|---|
| 2026.07.15 | ₩4,195 | ₩4,255 | ₩4,105 | ₩4,210 | +0.36% | 7.6만 |
|---|
| 2026.07.14 | ₩3,965 | ₩4,125 | ₩3,905 | ₩4,100 | +3.40% | 7.5만 |
|---|
| 2026.07.13 | ₩4,210 | ₩4,440 | ₩3,955 | ₩3,955 | -6.06% | 14.6만 |
|---|
| 2026.07.10 | ₩3,990 | ₩4,565 | ₩3,845 | ₩4,210 | +5.51% | 24.8만 |
|---|
| 2026.07.09 | ₩3,720 | ₩3,970 | ₩3,670 | ₩3,815 | +2.55% | 8.3만 |
|---|
| 2026.07.08 | ₩3,955 | ₩4,060 | ₩3,715 | ₩3,715 | -6.07% | 8.3만 |
|---|
| 2026.07.07 | ₩4,255 | ₩4,260 | ₩3,995 | ₩4,060 | -4.58% | 9.6만 |
|---|
| 2026.07.06 | ₩4,295 | ₩4,720 | ₩4,230 | ₩4,300 | +0.12% | 17.5만 |
|---|
| 2026.07.03 | ₩4,375 | ₩4,375 | ₩3,945 | ₩4,290 | -1.94% | 20.9만 |
|---|
| 2026.07.02 | ₩4,690 | ₩4,690 | ₩4,280 | ₩4,290 | -8.53% | 17.8만 |
|---|
| 2026.07.01 | ₩4,100 | ₩5,000 | ₩4,065 | ₩4,710 | +14.88% | 61.3만 |
|---|
| 2026.06.30 | ₩4,770 | ₩4,770 | ₩3,905 | ₩4,075 | -14.57% | 18만 |
|---|
| 2026.06.29 | ₩3,785 | ₩4,190 | ₩3,780 | ₩4,155 | +9.78% | 12.8만 |
|---|
| 2026.06.26 | ₩4,120 | ₩4,120 | ₩3,615 | ₩3,780 | -8.25% | 16만 |
|---|
| 2026.06.25 | ₩4,320 | ₩4,445 | ₩4,055 | ₩4,095 | -5.21% | 14.2만 |
|---|
| 2026.06.24 | ₩4,205 | ₩4,425 | ₩4,120 | ₩4,305 | +2.38% | 11.9만 |
|---|
| 2026.06.23 | ₩4,680 | ₩4,775 | ₩4,260 | ₩4,315 | -7.80% | 22.7만 |
|---|
| 2026.06.22 | ₩4,905 | ₩4,980 | ₩4,600 | ₩4,610 | -6.01% | 35.1만 |
|---|
| 2026.06.19 | ₩7,120 | ₩7,120 | ₩4,715 | ₩4,840 | -32.02% | 189만 |
|---|
| 2026.06.18 | ₩5,940 | ₩6,720 | ₩5,640 | ₩6,720 | +13.13% | 96.7만 |
|---|
| 2026.06.17 | ₩5,060 | ₩5,400 | ₩4,895 | ₩5,170 | +2.17% | 13.2만 |
|---|
| 2026.06.16 | ₩5,290 | ₩5,290 | ₩4,970 | ₩5,060 | -4.35% | 7.9만 |
|---|
| 2026.06.15 | ₩5,150 | ₩5,290 | ₩4,800 | ₩5,180 | +0.58% | 12만 |
|---|
| 2026.06.12 | ₩4,795 | ₩4,975 | ₩4,655 | ₩4,855 | +1.25% | 9만 |
|---|
| 2026.06.11 | ₩4,655 | ₩4,735 | ₩4,445 | ₩4,645 | -0.21% | 4.5만 |
|---|
| 2026.06.10 | ₩4,895 | ₩4,900 | ₩4,520 | ₩4,655 | -4.90% | 37 |
|---|
| 2026.06.09 | ₩4,790 | ₩4,950 | ₩4,665 | ₩4,895 | +2.19% | 8.2만 |
|---|
| 2026.06.08 | ₩4,650 | ₩4,795 | ₩4,530 | ₩4,550 | -2.15% | 8.7만 |
|---|
| 2026.06.05 | ₩5,230 | ₩5,230 | ₩4,840 | ₩4,970 | -4.97% | 9.5만 |
|---|
| 2026.06.04 | ₩5,210 | ₩5,440 | ₩5,040 | ₩5,200 | -0.19% | 9.3만 |
|---|
| 2026.06.02 | ₩5,300 | ₩5,480 | ₩5,050 | ₩5,240 | -1.13% | 13만 |
|---|
| 2026.06.01 | ₩5,750 | ₩5,860 | ₩5,440 | ₩5,490 | -4.52% | 18.2만 |
|---|
| 2026.05.29 | ₩6,280 | ₩6,290 | ₩5,610 | ₩5,750 | -8.44% | 17.6만 |
|---|
| 2026.05.28 | ₩6,440 | ₩6,540 | ₩6,060 | ₩6,190 | -3.88% | 19만 |
|---|
| 2026.05.27 | ₩7,000 | ₩7,100 | ₩6,400 | ₩6,460 | -7.71% | 28.2만 |
|---|
| 2026.05.26 | ₩7,340 | ₩7,510 | ₩6,970 | ₩6,980 | -4.90% | 21만 |
|---|
| 2026.05.22 | ₩7,380 | ₩7,590 | ₩7,060 | ₩7,130 | -3.39% | 21.1만 |
|---|
| 2026.05.21 | ₩7,100 | ₩7,390 | ₩7,060 | ₩7,100 | 0.00% | 22.6만 |
|---|
| 2026.05.20 | ₩7,080 | ₩7,260 | ₩6,650 | ₩6,810 | -3.81% | 15.3만 |
|---|
| 2026.05.19 | ₩7,460 | ₩7,490 | ₩6,930 | ₩7,080 | -5.09% | 18.8만 |
|---|
| 2026.05.18 | ₩7,220 | ₩7,490 | ₩7,000 | ₩7,430 | +2.91% | 28.8만 |
|---|
| 2026.05.15 | ₩8,100 | ₩8,110 | ₩7,330 | ₩7,500 | -7.41% | 39.1만 |
|---|
| 2026.05.14 | ₩8,320 | ₩8,590 | ₩7,850 | ₩8,100 | -2.64% | 38.8만 |
|---|
| 2026.05.13 | ₩8,520 | ₩8,610 | ₩8,040 | ₩8,050 | -5.52% | 41.3만 |
|---|
| 2026.05.12 | ₩9,060 | ₩9,500 | ₩8,240 | ₩8,520 | -5.96% | 87.7만 |
|---|
| 2026.05.11 | ₩9,590 | ₩9,590 | ₩8,610 | ₩9,050 | -5.63% | 100.8만 |
|---|
| 2026.05.08 | ₩9,650 | ₩10,530 | ₩9,120 | ₩9,410 | -2.49% | 126.1만 |
|---|
| 2026.05.07 | ₩11,300 | ₩11,340 | ₩9,190 | ₩9,750 | -13.72% | 234.1만 |
|---|
| 2026.05.06 | ₩9,670 | ₩11,500 | ₩9,000 | ₩11,300 | +16.86% | 821.1만 |
|---|
| 2026.05.04 | ₩7,020 | ₩8,900 | ₩7,000 | ₩8,900 | +26.78% | 210만 |
|---|
| 2026.04.30 | ₩7,040 | ₩7,220 | ₩6,720 | ₩6,850 | -2.70% | 58.2만 |
|---|
| 2026.04.29 | ₩6,820 | ₩7,500 | ₩6,640 | ₩7,030 | +3.08% | 139.4만 |
|---|
| 2026.04.28 | ₩6,920 | ₩7,000 | ₩6,520 | ₩6,820 | -1.45% | 71.1만 |
|---|
| 2026.04.27 | ₩6,650 | ₩6,960 | ₩6,310 | ₩6,750 | +1.50% | 113.1만 |
|---|
| 2026.04.24 | ₩6,480 | ₩6,740 | ₩6,110 | ₩6,610 | +2.01% | 162.1만 |
|---|
| 2026.04.23 | ₩5,500 | ₩7,070 | ₩5,500 | ₩6,450 | +17.27% | 655만 |
|---|
| 2026.04.22 | ₩5,620 | ₩5,620 | ₩5,300 | ₩5,440 | -3.20% | 15.5만 |
|---|
| 2026.04.21 | ₩5,600 | ₩5,680 | ₩5,370 | ₩5,540 | -1.07% | 18.5만 |
|---|
| 2026.04.20 | ₩5,650 | ₩5,730 | ₩5,560 | ₩5,580 | -1.24% | 13.5만 |
|---|
| 2026.04.17 | ₩5,820 | ₩5,860 | ₩5,570 | ₩5,650 | -2.92% | 19.1만 |
|---|
| 2026.04.16 | ₩5,750 | ₩6,340 | ₩5,750 | ₩5,820 | +1.22% | 72.5만 |
|---|
| 2026.04.15 | ₩5,650 | ₩5,770 | ₩5,410 | ₩5,690 | +0.71% | 40만 |
|---|
| 2026.04.14 | ₩5,540 | ₩5,640 | ₩5,450 | ₩5,510 | -0.54% | 19.7만 |
|---|
| 2026.04.13 | ₩5,340 | ₩5,490 | ₩5,260 | ₩5,400 | +1.12% | 20만 |
|---|
| 2026.04.10 | ₩5,250 | ₩5,430 | ₩5,170 | ₩5,330 | +1.52% | 19만 |
|---|
| 2026.04.09 | ₩5,350 | ₩5,350 | ₩5,120 | ₩5,180 | -3.18% | 13.2만 |
|---|
| 2026.04.08 | ₩5,200 | ₩5,360 | ₩5,100 | ₩5,350 | +2.88% | 23.9만 |
|---|
| 2026.04.07 | ₩5,180 | ₩5,190 | ₩4,955 | ₩5,050 | -2.51% | 13.8만 |
|---|
| 2026.04.06 | ₩5,420 | ₩5,420 | ₩5,030 | ₩5,120 | -5.54% | 24.3만 |
|---|
| 2026.04.03 | ₩5,200 | ₩5,400 | ₩5,090 | ₩5,330 | +2.50% | 34.9만 |
|---|
| 2026.04.02 | ₩5,480 | ₩5,490 | ₩5,000 | ₩5,110 | -6.75% | 46만 |
|---|
| 2026.04.01 | ₩5,700 | ₩5,880 | ₩5,210 | ₩5,420 | -4.91% | 82.8만 |
|---|
| 2026.03.31 | ₩5,860 | ₩5,860 | ₩5,410 | ₩5,560 | -5.12% | 28.2만 |
|---|
| 2026.03.30 | ₩5,710 | ₩5,940 | ₩5,580 | ₩5,880 | +2.98% | 31.8만 |
|---|
| 2026.03.27 | ₩6,060 | ₩6,250 | ₩5,990 | ₩6,230 | +2.81% | 32.9만 |
|---|
| 2026.03.26 | ₩6,720 | ₩6,720 | ₩6,130 | ₩6,230 | -7.29% | 47.9만 |
|---|
| 2026.03.25 | ₩6,670 | ₩7,100 | ₩6,360 | ₩6,720 | +0.75% | 105.7만 |
|---|
| 2026.03.24 | ₩7,500 | ₩7,580 | ₩6,270 | ₩6,640 | -11.47% | 156.6만 |
|---|
| 2026.03.23 | ₩6,400 | ₩7,970 | ₩6,210 | ₩7,150 | +11.72% | 813.5만 |
|---|
| 2026.03.20 | ₩5,160 | ₩6,210 | ₩4,965 | ₩6,210 | +20.35% | 175.4만 |
|---|
| 2026.03.19 | ₩4,865 | ₩4,865 | ₩4,670 | ₩4,780 | -1.75% | 21.7만 |
|---|
| 2026.03.18 | ₩4,840 | ₩4,995 | ₩4,760 | ₩4,865 | +0.52% | 24.9만 |
|---|
| 2026.03.17 | ₩4,790 | ₩4,800 | ₩4,650 | ₩4,705 | -1.77% | 17.6만 |
|---|
| 2026.03.16 | ₩4,585 | ₩5,130 | ₩4,480 | ₩4,700 | +2.51% | 71.2만 |
|---|
| 2026.03.13 | ₩4,250 | ₩4,570 | ₩4,170 | ₩4,460 | +4.94% | 18.1만 |
|---|
| 2026.03.12 | ₩4,330 | ₩4,417 | ₩4,205 | ₩4,260 | -1.62% | 7만 |
|---|
| 2026.03.11 | ₩4,280 | ₩4,450 | ₩4,230 | ₩4,330 | +1.17% | 12.3만 |
|---|
| 2026.03.10 | ₩4,510 | ₩4,545 | ₩4,255 | ₩4,275 | -5.21% | 15.8만 |
|---|
| 2026.03.09 | ₩4,360 | ₩4,425 | ₩4,150 | ₩4,370 | +0.23% | 13만 |
|---|
| 2026.03.06 | ₩4,240 | ₩4,445 | ₩4,105 | ₩4,430 | +4.48% | 17.4만 |
|---|
| 2026.03.05 | ₩4,050 | ₩4,280 | ₩3,915 | ₩4,270 | +5.43% | 13.6만 |
|---|
| 2026.03.04 | ₩4,190 | ₩4,190 | ₩3,645 | ₩3,755 | -10.38% | 20.2만 |
|---|
| 2026.03.03 | ₩4,545 | ₩4,545 | ₩4,300 | ₩4,300 | -5.39% | 14.9만 |
|---|
| 2026.02.27 | ₩4,660 | ₩4,760 | ₩4,535 | ₩4,600 | -1.29% | 10만 |
|---|
| 2026.02.26 | ₩4,765 | ₩4,860 | ₩4,585 | ₩4,660 | -2.20% | 20.5만 |
|---|
| 2026.02.25 | ₩4,800 | ₩4,925 | ₩4,730 | ₩4,750 | -1.04% | 31만 |
|---|
| 2026.02.24 | ₩4,950 | ₩4,950 | ₩4,505 | ₩4,705 | -4.95% | 33.2만 |
|---|
| 2026.02.23 | ₩4,700 | ₩4,955 | ₩4,655 | ₩4,945 | +5.21% | 47.4만 |
|---|
| 2026.02.20 | ₩4,470 | ₩4,830 | ₩4,435 | ₩4,640 | +3.80% | 61.2만 |
|---|
| 2026.02.19 | ₩4,430 | ₩4,495 | ₩4,395 | ₩4,430 | 0.00% | 17.8만 |
|---|
| 2026.02.13 | ₩4,380 | ₩4,520 | ₩4,255 | ₩4,390 | +0.23% | 25.8만 |
|---|
| 2026.02.12 | ₩4,520 | ₩4,555 | ₩4,400 | ₩4,420 | -2.21% | 22.9만 |
|---|
| 2026.02.11 | ₩4,215 | ₩4,695 | ₩4,215 | ₩4,480 | +6.29% | 78.7만 |
|---|
| 2026.02.10 | ₩4,195 | ₩4,220 | ₩4,110 | ₩4,190 | -0.12% | 7.7만 |
|---|
| 2026.02.09 | ₩4,080 | ₩4,245 | ₩4,080 | ₩4,195 | +2.82% | 12.2만 |
|---|
| 2026.02.06 | ₩4,145 | ₩4,145 | ₩3,805 | ₩4,075 | -1.69% | 12.2만 |
|---|
| 2026.02.05 | ₩4,250 | ₩4,350 | ₩4,120 | ₩4,160 | -2.12% | 15만 |
|---|
| 2026.02.04 | ₩4,395 | ₩4,440 | ₩4,210 | ₩4,310 | -1.93% | 24.5만 |
|---|
| 2026.02.03 | ₩4,120 | ₩4,260 | ₩4,115 | ₩4,230 | +2.67% | 12.6만 |
|---|
| 2026.02.02 | ₩4,250 | ₩4,345 | ₩4,040 | ₩4,115 | -3.18% | 14.7만 |
|---|
| 2026.01.30 | ₩4,410 | ₩4,410 | ₩4,175 | ₩4,250 | -3.63% | 20.5만 |
|---|
| 2026.01.29 | ₩4,385 | ₩4,395 | ₩4,225 | ₩4,395 | +0.23% | 27.8만 |
|---|
| 2026.01.28 | ₩4,575 | ₩4,590 | ₩4,345 | ₩4,385 | -4.15% | 37.3만 |
|---|
| 2026.01.27 | ₩4,300 | ₩5,170 | ₩4,300 | ₩4,575 | +6.40% | 357.8만 |
|---|
| 2026.01.26 | ₩4,075 | ₩4,195 | ₩3,900 | ₩3,980 | -2.33% | 18.3만 |
|---|
| 2026.01.23 | ₩4,115 | ₩4,190 | ₩4,000 | ₩4,075 | -0.97% | 15.4만 |
|---|
| 2026.01.22 | ₩4,340 | ₩4,340 | ₩4,010 | ₩4,110 | -5.30% | 27.5만 |
|---|
| 2026.01.21 | ₩4,270 | ₩4,900 | ₩4,055 | ₩4,195 | -1.76% | 90.2만 |
|---|
| 2026.01.20 | ₩3,985 | ₩4,295 | ₩3,810 | ₩4,270 | +7.15% | 64.1만 |
|---|
| 2026.01.19 | ₩3,895 | ₩3,965 | ₩3,820 | ₩3,870 | -0.64% | 27.9만 |
|---|
| 2026.01.16 | ₩3,920 | ₩3,920 | ₩3,655 | ₩3,780 | -3.57% | 24.1만 |
|---|
| 2026.01.15 | ₩4,040 | ₩4,190 | ₩3,655 | ₩3,920 | -2.97% | 46만 |
|---|
| 2026.01.14 | ₩3,600 | ₩4,005 | ₩3,575 | ₩3,970 | +10.28% | 56.6만 |
|---|
| 2026.01.13 | ₩3,495 | ₩3,690 | ₩3,470 | ₩3,570 | +2.15% | 19.3만 |
|---|
| 2026.01.12 | ₩3,280 | ₩3,540 | ₩3,280 | ₩3,485 | +6.25% | 15.9만 |
|---|
| 2026.01.09 | ₩3,445 | ₩3,530 | ₩3,280 | ₩3,280 | -4.79% | 6.8만 |
|---|
| 2026.01.08 | ₩3,305 | ₩3,595 | ₩3,260 | ₩3,430 | +3.78% | 11.6만 |
|---|
| 2026.01.07 | ₩3,200 | ₩3,305 | ₩3,160 | ₩3,305 | +3.28% | 5.3만 |
|---|
| 2026.01.06 | ₩3,160 | ₩3,245 | ₩3,150 | ₩3,185 | +0.79% | 4.9만 |
|---|
| 2026.01.05 | ₩3,200 | ₩3,240 | ₩3,150 | ₩3,160 | -1.25% | 2.5만 |
|---|
| 2026.01.02 | ₩3,240 | ₩3,240 | ₩3,110 | ₩3,165 | -2.31% | 2.3만 |
|---|
| 2025.12.30 | ₩3,170 | ₩3,170 | ₩3,085 | ₩3,095 | -2.37% | 8.9천 |
|---|
| 2025.12.29 | ₩3,140 | ₩3,180 | ₩3,090 | ₩3,135 | -0.16% | 2.1만 |
|---|
| 2025.12.26 | ₩3,105 | ₩3,130 | ₩3,060 | ₩3,105 | 0.00% | 1.2만 |
|---|
| 2025.12.24 | ₩3,125 | ₩3,130 | ₩3,085 | ₩3,105 | -0.64% | 9.3천 |
|---|
| 2025.12.23 | ₩3,160 | ₩3,160 | ₩3,080 | ₩3,105 | -1.74% | 1.2만 |
|---|
| 2025.12.22 | ₩3,145 | ₩3,200 | ₩3,105 | ₩3,125 | -0.64% | 2.5만 |
|---|
| 2025.12.19 | ₩3,110 | ₩3,120 | ₩3,080 | ₩3,110 | 0.00% | 6천 |
|---|
| 2025.12.18 | ₩3,190 | ₩3,190 | ₩3,055 | ₩3,110 | -2.51% | 1.9만 |
|---|
| 2025.12.17 | ₩3,185 | ₩3,205 | ₩3,145 | ₩3,200 | +0.47% | 1.1만 |
|---|
| 2025.12.16 | ₩3,220 | ₩3,240 | ₩3,120 | ₩3,170 | -1.55% | 1.4만 |
|---|
| 2025.12.15 | ₩3,140 | ₩3,235 | ₩3,110 | ₩3,185 | +1.43% | 1.4만 |
|---|
| 2025.12.12 | ₩3,150 | ₩3,200 | ₩3,115 | ₩3,140 | -0.32% | 2.9만 |
|---|
| 2025.12.11 | ₩3,130 | ₩3,245 | ₩3,105 | ₩3,135 | +0.16% | 2.3만 |
|---|
| 2025.12.10 | ₩3,140 | ₩3,160 | ₩3,105 | ₩3,135 | -0.16% | 1.3만 |
|---|
| 2025.12.09 | ₩3,160 | ₩3,215 | ₩3,105 | ₩3,145 | -0.47% | 8천 |
|---|
| 2025.12.08 | ₩3,210 | ₩3,210 | ₩3,155 | ₩3,155 | -1.71% | 1.2만 |
|---|
| 2025.12.05 | ₩3,200 | ₩3,295 | ₩3,160 | ₩3,210 | +0.31% | 1.3만 |
|---|
| 2025.12.04 | ₩3,295 | ₩3,295 | ₩3,130 | ₩3,200 | -2.88% | 1만 |
|---|
| 2025.12.03 | ₩3,240 | ₩3,240 | ₩3,145 | ₩3,195 | -1.39% | 7.4천 |
|---|
| 2025.12.02 | ₩3,160 | ₩3,270 | ₩3,130 | ₩3,140 | -0.63% | 7.1천 |
|---|
| 2025.12.01 | ₩3,245 | ₩3,295 | ₩3,160 | ₩3,160 | -2.62% | 1.9만 |
|---|
| 2025.11.28 | ₩3,110 | ₩3,235 | ₩3,110 | ₩3,230 | +3.86% | 1.2만 |
|---|
| 2025.11.27 | ₩3,185 | ₩3,185 | ₩3,110 | ₩3,110 | -2.35% | 4.9천 |
|---|
| 2025.11.26 | ₩3,180 | ₩3,180 | ₩3,090 | ₩3,155 | -0.79% | 8.5천 |
|---|
| 2025.11.25 | ₩3,120 | ₩3,185 | ₩3,090 | ₩3,090 | -0.96% | 1.7만 |
|---|
| 2025.11.24 | ₩3,290 | ₩3,290 | ₩3,000 | ₩3,110 | -5.47% | 2.6만 |
|---|
| 2025.11.21 | ₩3,310 | ₩3,310 | ₩3,135 | ₩3,185 | -3.78% | 1.8만 |
|---|
| 2025.11.20 | ₩3,240 | ₩3,350 | ₩3,200 | ₩3,320 | +2.47% | 1.4만 |
|---|
| 2025.11.19 | ₩3,240 | ₩3,390 | ₩3,190 | ₩3,240 | 0.00% | 2만 |
|---|
| 2025.11.18 | ₩3,315 | ₩3,385 | ₩3,235 | ₩3,235 | -2.41% | 4.4만 |
|---|
| 2025.11.17 | ₩3,055 | ₩3,305 | ₩3,040 | ₩3,300 | +8.02% | 6.1만 |
|---|
| 2025.11.14 | ₩3,110 | ₩3,115 | ₩3,035 | ₩3,055 | -1.77% | 1.3만 |
|---|
| 2025.11.13 | ₩3,080 | ₩3,230 | ₩3,045 | ₩3,110 | +0.97% | 1.4만 |
|---|
| 2025.11.12 | ₩3,175 | ₩3,175 | ₩3,060 | ₩3,080 | -2.99% | 1.6만 |
|---|
| 2025.11.11 | ₩3,240 | ₩3,245 | ₩3,085 | ₩3,095 | -4.48% | 3만 |
|---|
| 2025.11.10 | ₩3,115 | ₩3,245 | ₩3,035 | ₩3,205 | +2.89% | 1.1만 |
|---|
| 2025.11.07 | ₩3,230 | ₩3,230 | ₩3,040 | ₩3,080 | -4.64% | 11.6만 |
|---|
| 2025.11.06 | ₩3,340 | ₩3,340 | ₩3,190 | ₩3,230 | -3.29% | 3.6만 |
|---|
| 2025.11.05 | ₩3,255 | ₩3,265 | ₩3,095 | ₩3,190 | -2.00% | 6.3만 |
|---|
| 2025.11.04 | ₩3,400 | ₩3,430 | ₩3,255 | ₩3,275 | -3.68% | 4.2만 |
|---|
| 2025.11.03 | ₩3,145 | ₩3,525 | ₩3,140 | ₩3,310 | +5.25% | 18.2만 |
|---|
| 2025.10.31 | ₩3,150 | ₩3,250 | ₩3,105 | ₩3,135 | -0.48% | 1.9만 |
|---|
| 2025.10.30 | ₩3,255 | ₩3,265 | ₩3,110 | ₩3,150 | -3.23% | 2.4만 |
|---|
| 2025.10.29 | ₩3,345 | ₩3,345 | ₩3,230 | ₩3,255 | -2.69% | 2.7만 |
|---|
| 2025.10.28 | ₩3,255 | ₩3,270 | ₩3,170 | ₩3,225 | -0.92% | 5.3만 |
|---|
| 2025.10.27 | ₩3,310 | ₩3,330 | ₩3,170 | ₩3,260 | -1.51% | 3.9만 |
|---|
| 2025.10.24 | ₩3,035 | ₩3,335 | ₩3,035 | ₩3,300 | +8.73% | 7.5만 |
|---|
| 2025.10.23 | ₩3,085 | ₩3,105 | ₩3,010 | ₩3,045 | -1.30% | 2.1만 |
|---|
| 2025.10.22 | ₩3,095 | ₩3,115 | ₩3,020 | ₩3,070 | -0.81% | 1.8만 |
|---|
| 2025.10.21 | ₩3,060 | ₩3,160 | ₩3,060 | ₩3,095 | +1.14% | 2.4만 |
|---|
| 2025.10.20 | ₩3,185 | ₩3,185 | ₩3,000 | ₩3,050 | -4.24% | 5.9만 |
|---|
| 2025.10.17 | ₩3,255 | ₩3,270 | ₩3,175 | ₩3,185 | -2.15% | 1.7만 |
|---|
| 2025.10.16 | ₩3,350 | ₩3,395 | ₩3,235 | ₩3,275 | -2.24% | 4.2만 |
|---|
| 2025.10.15 | ₩3,140 | ₩3,345 | ₩3,035 | ₩3,345 | +6.53% | 11.9만 |
|---|
| 2025.10.14 | ₩3,030 | ₩3,195 | ₩3,005 | ₩3,120 | +2.97% | 7.5만 |
|---|
| 2025.10.13 | ₩2,860 | ₩3,050 | ₩2,820 | ₩3,000 | +4.90% | 5.2만 |
|---|
| 2025.10.10 | ₩2,955 | ₩3,095 | ₩2,905 | ₩2,910 | -1.52% | 3.1만 |
|---|
| 2025.10.02 | ₩2,950 | ₩3,010 | ₩2,920 | ₩2,955 | +0.17% | 1.4만 |
|---|