시장 데이터를 불러오는 중
전체 종목
모비스 과거 주가
250060.KQ · KOSDAQ
주요 제품·사업: 핵융합 제어솔루션 및 스마트팩토리 통합솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
250060.KQ · KOSDAQ
주요 제품·사업: 핵융합 제어솔루션 및 스마트팩토리 통합솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,120 | ₩3,195 | ₩3,020 | ₩3,060 | -1.92% | 13.2만 |
| 2026.10.07 | ₩3,250 | ₩3,250 | ₩3,115 | ₩3,115 | -4.15% | 17.8만 |
| 2026.10.06 | ₩3,175 | ₩3,235 | ₩3,140 | ₩3,200 | +0.79% | 24만 |
| 2026.10.02 | ₩3,175 | ₩3,300 | ₩3,100 | ₩3,140 | -1.10% | 19.1만 |
| 2026.10.01 | ₩3,110 | ₩3,185 | ₩3,065 | ₩3,185 | +2.41% | 18.8만 |
| 2026.09.30 | ₩3,090 | ₩3,165 | ₩3,045 | ₩3,060 | -0.97% | 21.9만 |
| 2026.09.29 | ₩3,080 | ₩3,380 | ₩3,005 | ₩3,090 | +0.32% | 42.8만 |
| 2026.09.28 | ₩3,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,055 |
| ₩3,080 |
| -1.28% |
| 20.4만 |
| 2026.09.23 | ₩3,035 | ₩3,100 | ₩3,015 | ₩3,040 | +0.16% | 12.5만 |
|---|
| 2026.09.22 | ₩3,045 | ₩3,095 | ₩3,015 | ₩3,035 | -0.33% | 10.4만 |
|---|
| 2026.09.21 | ₩3,125 | ₩3,135 | ₩3,005 | ₩3,040 | -2.72% | 12.2만 |
|---|
| 2026.09.18 | ₩3,175 | ₩3,175 | ₩3,065 | ₩3,105 | -2.20% | 14.3만 |
|---|
| 2026.09.17 | ₩3,010 | ₩3,150 | ₩2,960 | ₩3,080 | +2.33% | 14.4만 |
|---|
| 2026.09.16 | ₩2,990 | ₩3,040 | ₩2,940 | ₩3,005 | +0.50% | 6.4만 |
|---|
| 2026.09.15 | ₩3,010 | ₩3,030 | ₩2,945 | ₩2,980 | -1.00% | 12.3만 |
|---|
| 2026.09.14 | ₩3,120 | ₩3,120 | ₩2,965 | ₩2,965 | -4.97% | 20.6만 |
|---|
| 2026.09.11 | ₩3,140 | ₩3,185 | ₩3,070 | ₩3,130 | -0.32% | 17.1만 |
|---|
| 2026.09.10 | ₩3,075 | ₩3,300 | ₩3,010 | ₩3,145 | +2.28% | 31.2만 |
|---|
| 2026.09.09 | ₩3,020 | ₩3,110 | ₩3,005 | ₩3,060 | +1.32% | 14.3만 |
|---|
| 2026.09.08 | ₩3,005 | ₩3,115 | ₩2,995 | ₩3,020 | +0.50% | 17.7만 |
|---|
| 2026.09.07 | ₩3,000 | ₩3,360 | ₩3,000 | ₩3,000 | 0.00% | 38.5만 |
|---|
| 2026.09.04 | ₩2,850 | ₩3,085 | ₩2,820 | ₩3,000 | +5.26% | 18.7만 |
|---|
| 2026.09.03 | ₩2,930 | ₩2,990 | ₩2,815 | ₩2,815 | -3.92% | 12.6만 |
|---|
| 2026.09.02 | ₩2,985 | ₩3,115 | ₩2,905 | ₩2,930 | -1.84% | 11.7만 |
|---|
| 2026.09.01 | ₩3,070 | ₩3,070 | ₩2,765 | ₩2,990 | -2.61% | 23.3만 |
|---|
| 2026.08.31 | ₩3,075 | ₩3,085 | ₩2,950 | ₩3,030 | -1.46% | 8.3만 |
|---|
| 2026.08.28 | ₩3,000 | ₩3,100 | ₩2,980 | ₩3,075 | +2.50% | 12.2만 |
|---|
| 2026.08.27 | ₩2,920 | ₩3,030 | ₩2,905 | ₩3,000 | +2.74% | 13.9만 |
|---|
| 2026.08.26 | ₩2,940 | ₩2,990 | ₩2,860 | ₩2,915 | -0.85% | 11.7만 |
|---|
| 2026.08.25 | ₩2,770 | ₩2,945 | ₩2,675 | ₩2,945 | +6.32% | 11.9만 |
|---|
| 2026.08.24 | ₩2,740 | ₩2,810 | ₩2,720 | ₩2,770 | +1.09% | 8.5만 |
|---|
| 2026.08.21 | ₩2,800 | ₩2,835 | ₩2,700 | ₩2,740 | -2.14% | 9.7만 |
|---|
| 2026.08.20 | ₩2,880 | ₩2,880 | ₩2,775 | ₩2,835 | -1.56% | 9.3만 |
|---|
| 2026.08.19 | ₩2,820 | ₩2,890 | ₩2,705 | ₩2,760 | -2.13% | 13.3만 |
|---|
| 2026.08.18 | ₩2,960 | ₩3,050 | ₩2,825 | ₩2,840 | -4.05% | 22.6만 |
|---|
| 2026.08.14 | ₩3,055 | ₩3,090 | ₩2,965 | ₩3,055 | 0.00% | 16.6만 |
|---|
| 2026.08.13 | ₩3,045 | ₩3,140 | ₩3,000 | ₩3,055 | +0.33% | 39만 |
|---|
| 2026.08.12 | ₩2,985 | ₩3,000 | ₩2,900 | ₩2,980 | -0.17% | 14.6만 |
|---|
| 2026.08.11 | ₩2,935 | ₩3,030 | ₩2,810 | ₩2,985 | +1.70% | 17.1만 |
|---|
| 2026.08.10 | ₩2,865 | ₩2,980 | ₩2,820 | ₩2,935 | +2.44% | 24만 |
|---|
| 2026.08.07 | ₩2,830 | ₩2,880 | ₩2,760 | ₩2,805 | -0.88% | 18.3만 |
|---|
| 2026.08.06 | ₩2,855 | ₩2,880 | ₩2,765 | ₩2,830 | -0.88% | 14만 |
|---|
| 2026.08.05 | ₩2,760 | ₩2,865 | ₩2,710 | ₩2,860 | +3.62% | 18.2만 |
|---|
| 2026.08.04 | ₩2,515 | ₩2,715 | ₩2,515 | ₩2,710 | +7.75% | 20.5만 |
|---|
| 2026.08.03 | ₩2,480 | ₩2,635 | ₩2,465 | ₩2,520 | +1.61% | 21.2만 |
|---|
| 2026.07.31 | ₩2,385 | ₩2,495 | ₩2,360 | ₩2,480 | +3.98% | 27.6만 |
|---|
| 2026.07.30 | ₩2,130 | ₩2,415 | ₩2,130 | ₩2,280 | +7.04% | 20.7만 |
|---|
| 2026.07.29 | ₩2,455 | ₩2,520 | ₩2,235 | ₩2,330 | -5.09% | 36.6만 |
|---|
| 2026.07.28 | ₩2,570 | ₩2,570 | ₩2,435 | ₩2,450 | -4.67% | 20.3만 |
|---|
| 2026.07.27 | ₩2,655 | ₩2,685 | ₩2,540 | ₩2,575 | -3.01% | 15.8만 |
|---|
| 2026.07.24 | ₩2,645 | ₩2,665 | ₩2,550 | ₩2,550 | -3.59% | 14.7만 |
|---|
| 2026.07.23 | ₩2,510 | ₩2,650 | ₩2,510 | ₩2,650 | +5.58% | 16.9만 |
|---|
| 2026.07.22 | ₩2,550 | ₩2,600 | ₩2,505 | ₩2,510 | -1.57% | 17.5만 |
|---|
| 2026.07.21 | ₩2,500 | ₩2,520 | ₩2,410 | ₩2,480 | -0.80% | 13.4만 |
|---|
| 2026.07.20 | ₩2,505 | ₩2,505 | ₩2,410 | ₩2,440 | -2.59% | 17만 |
|---|
| 2026.07.16 | ₩2,640 | ₩2,655 | ₩2,525 | ₩2,525 | -4.36% | 18만 |
|---|
| 2026.07.15 | ₩2,645 | ₩2,750 | ₩2,605 | ₩2,660 | +0.57% | 34.3만 |
|---|
| 2026.07.14 | ₩2,590 | ₩2,590 | ₩2,395 | ₩2,510 | -3.09% | 29.6만 |
|---|
| 2026.07.13 | ₩2,735 | ₩2,805 | ₩2,510 | ₩2,510 | -8.23% | 36.8만 |
|---|
| 2026.07.10 | ₩2,585 | ₩2,760 | ₩2,570 | ₩2,730 | +5.61% | 34.8만 |
|---|
| 2026.07.09 | ₩2,510 | ₩2,610 | ₩2,400 | ₩2,525 | +0.60% | 36.2만 |
|---|
| 2026.07.08 | ₩2,670 | ₩2,720 | ₩2,495 | ₩2,510 | -5.99% | 68.1만 |
|---|
| 2026.07.07 | ₩2,655 | ₩3,450 | ₩2,635 | ₩2,765 | +4.14% | 523.5만 |
|---|
| 2026.07.06 | ₩2,695 | ₩2,735 | ₩2,580 | ₩2,655 | -1.48% | 18만 |
|---|
| 2026.07.03 | ₩2,590 | ₩2,740 | ₩2,500 | ₩2,730 | +5.41% | 17.4만 |
|---|
| 2026.07.02 | ₩2,805 | ₩2,850 | ₩2,605 | ₩2,605 | -7.13% | 26.7만 |
|---|
| 2026.07.01 | ₩2,860 | ₩2,915 | ₩2,705 | ₩2,805 | -1.92% | 18.3만 |
|---|
| 2026.06.30 | ₩2,900 | ₩2,930 | ₩2,760 | ₩2,760 | -4.83% | 14.4만 |
|---|
| 2026.06.29 | ₩2,635 | ₩2,875 | ₩2,635 | ₩2,870 | +8.92% | 32.2만 |
|---|
| 2026.06.26 | ₩2,820 | ₩2,825 | ₩2,580 | ₩2,635 | -6.56% | 33.8만 |
|---|
| 2026.06.25 | ₩2,805 | ₩2,950 | ₩2,800 | ₩2,820 | +0.53% | 23.1만 |
|---|
| 2026.06.24 | ₩2,835 | ₩2,930 | ₩2,755 | ₩2,805 | -1.06% | 35.2만 |
|---|
| 2026.06.23 | ₩3,000 | ₩3,070 | ₩2,805 | ₩2,835 | -5.50% | 33만 |
|---|
| 2026.06.22 | ₩3,065 | ₩3,115 | ₩2,900 | ₩3,000 | -2.12% | 25.3만 |
|---|
| 2026.06.19 | ₩3,225 | ₩3,285 | ₩3,000 | ₩3,070 | -4.81% | 29.7만 |
|---|
| 2026.06.18 | ₩3,355 | ₩3,400 | ₩3,205 | ₩3,220 | -4.02% | 17.6만 |
|---|
| 2026.06.17 | ₩3,310 | ₩3,390 | ₩3,225 | ₩3,340 | +0.91% | 27.7만 |
|---|
| 2026.06.16 | ₩3,365 | ₩3,385 | ₩3,245 | ₩3,290 | -2.23% | 22.8만 |
|---|
| 2026.06.15 | ₩3,285 | ₩3,460 | ₩3,265 | ₩3,310 | +0.76% | 21.6만 |
|---|
| 2026.06.12 | ₩3,260 | ₩3,380 | ₩3,225 | ₩3,260 | 0.00% | 28.2만 |
|---|
| 2026.06.11 | ₩3,015 | ₩3,215 | ₩3,015 | ₩3,200 | +6.14% | 17.2만 |
|---|
| 2026.06.10 | ₩3,165 | ₩3,260 | ₩3,070 | ₩3,140 | -0.79% | 269 |
|---|
| 2026.06.09 | ₩3,060 | ₩3,340 | ₩3,060 | ₩3,235 | +5.72% | 22.8만 |
|---|
| 2026.06.08 | ₩3,075 | ₩3,195 | ₩3,000 | ₩3,060 | -0.49% | 28.7만 |
|---|
| 2026.06.05 | ₩3,385 | ₩3,400 | ₩3,190 | ₩3,300 | -2.51% | 37만 |
|---|
| 2026.06.04 | ₩3,460 | ₩3,575 | ₩3,365 | ₩3,380 | -2.31% | 30.6만 |
|---|
| 2026.06.02 | ₩3,490 | ₩3,515 | ₩3,305 | ₩3,490 | 0.00% | 45만 |
|---|
| 2026.06.01 | ₩3,650 | ₩3,670 | ₩3,430 | ₩3,525 | -3.42% | 58.3만 |
|---|
| 2026.05.29 | ₩3,820 | ₩3,900 | ₩3,615 | ₩3,650 | -4.45% | 41.7만 |
|---|
| 2026.05.28 | ₩3,875 | ₩3,910 | ₩3,610 | ₩3,815 | -1.55% | 54.8만 |
|---|
| 2026.05.27 | ₩4,110 | ₩4,170 | ₩3,865 | ₩3,875 | -5.72% | 63.1만 |
|---|
| 2026.05.26 | ₩4,240 | ₩4,415 | ₩4,090 | ₩4,095 | -3.42% | 52.4만 |
|---|
| 2026.05.22 | ₩4,045 | ₩4,250 | ₩4,035 | ₩4,155 | +2.72% | 38만 |
|---|
| 2026.05.21 | ₩4,130 | ₩4,195 | ₩3,980 | ₩3,990 | -3.39% | 40.5만 |
|---|
| 2026.05.20 | ₩4,070 | ₩4,085 | ₩3,850 | ₩3,990 | -1.97% | 38.4만 |
|---|
| 2026.05.19 | ₩4,245 | ₩4,250 | ₩3,990 | ₩4,090 | -3.65% | 43.4만 |
|---|
| 2026.05.18 | ₩4,240 | ₩4,300 | ₩3,950 | ₩4,245 | +0.12% | 49.6만 |
|---|
| 2026.05.15 | ₩4,490 | ₩4,560 | ₩4,175 | ₩4,240 | -5.57% | 68.9만 |
|---|
| 2026.05.14 | ₩4,480 | ₩4,610 | ₩4,420 | ₩4,485 | +0.11% | 42.1만 |
|---|
| 2026.05.13 | ₩4,605 | ₩4,670 | ₩4,430 | ₩4,480 | -2.71% | 54.3만 |
|---|
| 2026.05.12 | ₩4,840 | ₩4,910 | ₩4,450 | ₩4,605 | -4.86% | 99.1만 |
|---|
| 2026.05.11 | ₩4,965 | ₩4,970 | ₩4,710 | ₩4,790 | -3.52% | 84.3만 |
|---|
| 2026.05.08 | ₩5,100 | ₩5,100 | ₩4,715 | ₩4,965 | -2.65% | 107.9만 |
|---|
| 2026.05.07 | ₩5,000 | ₩5,490 | ₩4,830 | ₩5,120 | +2.40% | 493.1만 |
|---|
| 2026.05.06 | ₩4,890 | ₩4,960 | ₩4,795 | ₩4,900 | +0.20% | 83.2만 |
|---|
| 2026.05.04 | ₩4,640 | ₩4,950 | ₩4,630 | ₩4,820 | +3.88% | 80만 |
|---|
| 2026.04.30 | ₩4,700 | ₩4,745 | ₩4,605 | ₩4,615 | -1.81% | 53.3만 |
|---|
| 2026.04.29 | ₩4,810 | ₩4,810 | ₩4,615 | ₩4,705 | -2.18% | 59.8만 |
|---|
| 2026.04.28 | ₩4,950 | ₩4,990 | ₩4,750 | ₩4,810 | -2.83% | 64.8만 |
|---|
| 2026.04.27 | ₩4,900 | ₩5,040 | ₩4,895 | ₩4,950 | +1.02% | 69.5만 |
|---|
| 2026.04.24 | ₩4,930 | ₩4,990 | ₩4,850 | ₩4,890 | -0.81% | 56.2만 |
|---|
| 2026.04.23 | ₩4,925 | ₩5,060 | ₩4,807 | ₩4,925 | 0.00% | 104만 |
|---|
| 2026.04.22 | ₩5,050 | ₩5,050 | ₩4,700 | ₩4,900 | -2.97% | 98.2만 |
|---|
| 2026.04.21 | ₩5,450 | ₩5,580 | ₩4,870 | ₩5,050 | -7.34% | 312.9만 |
|---|
| 2026.04.20 | ₩5,310 | ₩5,840 | ₩5,130 | ₩5,640 | +6.21% | 448만 |
|---|
| 2026.04.17 | ₩5,430 | ₩5,520 | ₩5,240 | ₩5,260 | -3.13% | 107.5만 |
|---|
| 2026.04.16 | ₩5,780 | ₩5,900 | ₩5,340 | ₩5,380 | -6.92% | 351.5만 |
|---|
| 2026.04.15 | ₩4,940 | ₩5,750 | ₩4,880 | ₩5,670 | +14.78% | 602.2만 |
|---|
| 2026.04.14 | ₩4,920 | ₩5,140 | ₩4,840 | ₩4,855 | -1.32% | 111.5만 |
|---|
| 2026.04.13 | ₩5,000 | ₩5,000 | ₩4,735 | ₩4,785 | -4.30% | 100.8만 |
|---|
| 2026.04.10 | ₩4,645 | ₩5,280 | ₩4,580 | ₩5,060 | +8.93% | 321.4만 |
|---|
| 2026.04.09 | ₩4,590 | ₩4,590 | ₩4,410 | ₩4,470 | -2.61% | 42.1만 |
|---|
| 2026.04.08 | ₩4,430 | ₩4,620 | ₩4,335 | ₩4,610 | +4.06% | 61.6만 |
|---|
| 2026.04.07 | ₩4,330 | ₩4,450 | ₩4,220 | ₩4,270 | -1.39% | 37.4만 |
|---|
| 2026.04.06 | ₩4,400 | ₩4,615 | ₩4,275 | ₩4,310 | -2.05% | 38.5만 |
|---|
| 2026.04.03 | ₩4,430 | ₩4,430 | ₩4,300 | ₩4,375 | -1.24% | 30.7만 |
|---|
| 2026.04.02 | ₩4,690 | ₩4,690 | ₩4,215 | ₩4,255 | -9.28% | 59.2만 |
|---|
| 2026.04.01 | ₩4,510 | ₩4,595 | ₩4,395 | ₩4,555 | +1.00% | 42.6만 |
|---|
| 2026.03.31 | ₩4,355 | ₩4,425 | ₩4,215 | ₩4,250 | -2.41% | 53.5만 |
|---|
| 2026.03.30 | ₩4,265 | ₩4,460 | ₩4,190 | ₩4,380 | +2.70% | 37.7만 |
|---|
| 2026.03.27 | ₩4,555 | ₩4,565 | ₩4,350 | ₩4,465 | -1.98% | 55.7만 |
|---|
| 2026.03.26 | ₩4,790 | ₩5,040 | ₩4,565 | ₩4,600 | -3.97% | 81.7만 |
|---|
| 2026.03.25 | ₩4,850 | ₩4,960 | ₩4,715 | ₩4,780 | -1.44% | 73.5만 |
|---|
| 2026.03.24 | ₩4,720 | ₩4,930 | ₩4,640 | ₩4,750 | +0.64% | 66.3만 |
|---|
| 2026.03.23 | ₩4,840 | ₩5,080 | ₩4,565 | ₩4,615 | -4.65% | 90.7만 |
|---|
| 2026.03.20 | ₩4,810 | ₩4,960 | ₩4,735 | ₩4,840 | +0.62% | 75.9만 |
|---|
| 2026.03.19 | ₩4,780 | ₩4,850 | ₩4,670 | ₩4,780 | 0.00% | 93.3만 |
|---|
| 2026.03.18 | ₩4,900 | ₩5,140 | ₩4,835 | ₩4,885 | -0.31% | 107만 |
|---|
| 2026.03.17 | ₩5,090 | ₩5,180 | ₩4,820 | ₩4,840 | -4.91% | 110.2만 |
|---|
| 2026.03.16 | ₩4,900 | ₩5,270 | ₩4,870 | ₩5,010 | +2.24% | 163만 |
|---|
| 2026.03.13 | ₩4,875 | ₩5,000 | ₩4,625 | ₩4,875 | 0.00% | 73.5만 |
|---|
| 2026.03.12 | ₩4,745 | ₩5,000 | ₩4,730 | ₩4,900 | +3.27% | 88.2만 |
|---|
| 2026.03.11 | ₩4,620 | ₩5,000 | ₩4,600 | ₩4,790 | +3.68% | 130.8만 |
|---|
| 2026.03.10 | ₩4,415 | ₩4,850 | ₩4,390 | ₩4,680 | +6.00% | 130.6만 |
|---|
| 2026.03.09 | ₩4,400 | ₩4,400 | ₩4,070 | ₩4,305 | -2.16% | 69.2만 |
|---|
| 2026.03.06 | ₩4,385 | ₩4,795 | ₩4,350 | ₩4,505 | +2.74% | 86.3만 |
|---|
| 2026.03.05 | ₩4,400 | ₩4,730 | ₩4,325 | ₩4,620 | +5.00% | 99.4만 |
|---|
| 2026.03.04 | ₩4,630 | ₩4,630 | ₩3,940 | ₩4,050 | -12.53% | 175.5만 |
|---|
| 2026.03.03 | ₩4,850 | ₩4,980 | ₩4,635 | ₩4,685 | -3.40% | 154.2만 |
|---|
| 2026.02.27 | ₩5,180 | ₩5,270 | ₩4,970 | ₩5,000 | -3.47% | 130.3만 |
|---|
| 2026.02.26 | ₩5,550 | ₩5,550 | ₩5,160 | ₩5,180 | -6.67% | 205.1만 |
|---|
| 2026.02.25 | ₩5,780 | ₩5,840 | ₩5,540 | ₩5,570 | -3.63% | 141.6만 |
|---|
| 2026.02.24 | ₩5,460 | ₩5,870 | ₩5,300 | ₩5,740 | +5.13% | 243.1만 |
|---|
| 2026.02.23 | ₩5,950 | ₩6,020 | ₩5,410 | ₩5,440 | -8.57% | 237.8만 |
|---|
| 2026.02.20 | ₩5,800 | ₩6,100 | ₩5,710 | ₩5,860 | +1.03% | 291.3만 |
|---|
| 2026.02.19 | ₩5,750 | ₩6,230 | ₩5,310 | ₩5,710 | -0.70% | 623.4만 |
|---|
| 2026.02.13 | ₩5,840 | ₩6,300 | ₩5,520 | ₩5,660 | -3.08% | 610.8만 |
|---|
| 2026.02.12 | ₩5,250 | ₩6,550 | ₩5,250 | ₩5,930 | +12.95% | 2142만 |
|---|
| 2026.02.11 | ₩4,400 | ₩5,480 | ₩4,120 | ₩5,120 | +16.36% | 1184.3만 |
|---|
| 2026.02.10 | ₩4,190 | ₩4,450 | ₩4,190 | ₩4,320 | +3.10% | 159.6만 |
|---|
| 2026.02.09 | ₩4,250 | ₩4,290 | ₩4,085 | ₩4,175 | -1.76% | 150.1만 |
|---|
| 2026.02.06 | ₩4,040 | ₩4,260 | ₩3,920 | ₩4,050 | +0.25% | 182.9만 |
|---|
| 2026.02.05 | ₩4,410 | ₩4,420 | ₩3,975 | ₩4,100 | -7.03% | 218.6만 |
|---|
| 2026.02.04 | ₩4,390 | ₩4,515 | ₩4,230 | ₩4,420 | +0.68% | 234.3만 |
|---|
| 2026.02.03 | ₩4,775 | ₩5,000 | ₩4,345 | ₩4,470 | -6.39% | 330.4만 |
|---|
| 2026.02.02 | ₩4,690 | ₩5,140 | ₩4,510 | ₩4,775 | +1.81% | 308.8만 |
|---|
| 2026.01.30 | ₩5,250 | ₩5,370 | ₩4,755 | ₩4,760 | -9.33% | 357.6만 |
|---|
| 2026.01.29 | ₩5,270 | ₩5,360 | ₩4,995 | ₩5,240 | -0.57% | 333.2만 |
|---|
| 2026.01.28 | ₩5,840 | ₩5,900 | ₩5,210 | ₩5,270 | -9.76% | 484.7만 |
|---|
| 2026.01.27 | ₩4,980 | ₩6,300 | ₩4,900 | ₩5,840 | +17.27% | 702.2만 |
|---|
| 2026.01.26 | ₩6,700 | ₩7,100 | ₩6,225 | ₩6,590 | -1.64% | 354.2만 |
|---|
| 2026.01.23 | ₩7,730 | ₩8,040 | ₩6,390 | ₩6,700 | -13.32% | 577만 |
|---|
| 2026.01.22 | ₩7,800 | ₩9,440 | ₩7,550 | ₩7,720 | -1.03% | 1282.8만 |
|---|
| 2026.01.21 | ₩5,770 | ₩7,500 | ₩5,500 | ₩7,480 | +29.64% | 1570만 |
|---|
| 2026.01.20 | ₩5,440 | ₩5,965 | ₩5,360 | ₩5,830 | +7.17% | 838.2만 |
|---|
| 2026.01.19 | ₩4,310 | ₩5,270 | ₩4,310 | ₩5,210 | +20.88% | 1378.8만 |
|---|
| 2026.01.16 | ₩4,305 | ₩4,430 | ₩4,140 | ₩4,205 | -2.32% | 153.3만 |
|---|
| 2026.01.15 | ₩4,400 | ₩4,405 | ₩4,230 | ₩4,305 | -2.16% | 132.2만 |
|---|
| 2026.01.14 | ₩4,500 | ₩4,850 | ₩4,335 | ₩4,400 | -2.22% | 485.7만 |
|---|
| 2026.01.13 | ₩4,065 | ₩4,915 | ₩4,030 | ₩4,500 | +10.70% | 1323.6만 |
|---|
| 2026.01.12 | ₩4,150 | ₩4,275 | ₩3,755 | ₩3,890 | -6.27% | 265.2만 |
|---|
| 2026.01.09 | ₩4,210 | ₩4,440 | ₩4,000 | ₩4,140 | -1.66% | 156만 |
|---|
| 2026.01.08 | ₩4,300 | ₩4,590 | ₩4,210 | ₩4,210 | -2.09% | 194.4만 |
|---|
| 2026.01.07 | ₩4,730 | ₩4,730 | ₩4,165 | ₩4,300 | -9.09% | 269.7만 |
|---|
| 2026.01.06 | ₩4,340 | ₩4,560 | ₩4,215 | ₩4,505 | +3.80% | 257.1만 |
|---|
| 2026.01.05 | ₩3,935 | ₩4,780 | ₩3,890 | ₩4,335 | +10.17% | 699.2만 |
|---|
| 2026.01.02 | ₩3,845 | ₩4,030 | ₩3,705 | ₩3,845 | 0.00% | 253.8만 |
|---|
| 2025.12.30 | ₩3,555 | ₩3,985 | ₩3,460 | ₩3,825 | +7.59% | 618.9만 |
|---|
| 2025.12.29 | ₩3,200 | ₩3,730 | ₩3,125 | ₩3,550 | +10.94% | 700.9만 |
|---|
| 2025.12.26 | ₩3,075 | ₩3,235 | ₩3,075 | ₩3,175 | +3.25% | 119.8만 |
|---|
| 2025.12.24 | ₩3,165 | ₩3,175 | ₩3,050 | ₩3,065 | -3.16% | 70.4만 |
|---|
| 2025.12.23 | ₩3,470 | ₩3,490 | ₩3,090 | ₩3,120 | -10.09% | 224.3만 |
|---|
| 2025.12.22 | ₩3,500 | ₩3,670 | ₩3,355 | ₩3,430 | -2.00% | 368.8만 |
|---|
| 2025.12.19 | ₩3,250 | ₩3,520 | ₩3,075 | ₩3,390 | +4.31% | 894.2만 |
|---|
| 2025.12.18 | ₩2,955 | ₩2,990 | ₩2,890 | ₩2,905 | -1.69% | 32.4만 |
|---|
| 2025.12.17 | ₩3,070 | ₩3,070 | ₩2,905 | ₩2,985 | -2.77% | 48.6만 |
|---|
| 2025.12.16 | ₩3,100 | ₩3,150 | ₩2,925 | ₩2,975 | -4.03% | 88.9만 |
|---|
| 2025.12.15 | ₩2,960 | ₩3,150 | ₩2,905 | ₩3,090 | +4.39% | 156.9만 |
|---|
| 2025.12.12 | ₩2,865 | ₩2,995 | ₩2,840 | ₩2,955 | +3.14% | 112.5만 |
|---|
| 2025.12.11 | ₩2,750 | ₩2,895 | ₩2,750 | ₩2,865 | +4.18% | 78.2만 |
|---|
| 2025.12.10 | ₩2,795 | ₩2,810 | ₩2,725 | ₩2,740 | -1.97% | 55.2만 |
|---|
| 2025.12.09 | ₩2,885 | ₩2,925 | ₩2,755 | ₩2,785 | -3.47% | 100만 |
|---|
| 2025.12.08 | ₩2,730 | ₩3,050 | ₩2,730 | ₩2,885 | +5.68% | 404.9만 |
|---|
| 2025.12.05 | ₩2,680 | ₩2,715 | ₩2,655 | ₩2,705 | +0.93% | 59.2만 |
|---|
| 2025.12.04 | ₩2,710 | ₩2,740 | ₩2,660 | ₩2,670 | -1.48% | 66.3만 |
|---|
| 2025.12.03 | ₩2,720 | ₩2,755 | ₩2,640 | ₩2,705 | -0.55% | 147.8만 |
|---|
| 2025.12.02 | ₩3,045 | ₩3,575 | ₩2,670 | ₩2,720 | -10.67% | 779.4만 |
|---|
| 2025.12.01 | ₩3,090 | ₩3,210 | ₩2,930 | ₩3,045 | -1.46% | 159.7만 |
|---|
| 2025.11.28 | ₩2,805 | ₩3,055 | ₩2,805 | ₩3,050 | +8.73% | 102.3만 |
|---|
| 2025.11.27 | ₩2,895 | ₩2,930 | ₩2,825 | ₩2,840 | -1.90% | 40.2만 |
|---|
| 2025.11.26 | ₩2,985 | ₩3,020 | ₩2,855 | ₩2,890 | -3.18% | 76.1만 |
|---|
| 2025.11.25 | ₩2,895 | ₩3,180 | ₩2,880 | ₩2,955 | +2.07% | 246.9만 |
|---|
| 2025.11.24 | ₩2,665 | ₩3,000 | ₩2,665 | ₩2,895 | +8.63% | 279만 |
|---|
| 2025.11.21 | ₩2,700 | ₩2,820 | ₩2,650 | ₩2,655 | -1.67% | 46.2만 |
|---|
| 2025.11.20 | ₩2,625 | ₩2,735 | ₩2,570 | ₩2,725 | +3.81% | 59.1만 |
|---|
| 2025.11.19 | ₩2,630 | ₩2,640 | ₩2,550 | ₩2,570 | -2.28% | 32.9만 |
|---|
| 2025.11.18 | ₩2,700 | ₩2,700 | ₩2,620 | ₩2,625 | -2.78% | 34.3만 |
|---|
| 2025.11.17 | ₩2,735 | ₩2,780 | ₩2,675 | ₩2,700 | -1.28% | 32.3만 |
|---|
| 2025.11.14 | ₩2,795 | ₩2,800 | ₩2,680 | ₩2,695 | -3.58% | 58.6만 |
|---|
| 2025.11.13 | ₩2,880 | ₩2,895 | ₩2,795 | ₩2,830 | -1.74% | 35.3만 |
|---|
| 2025.11.12 | ₩2,750 | ₩2,920 | ₩2,745 | ₩2,880 | +4.73% | 97.1만 |
|---|
| 2025.11.11 | ₩2,825 | ₩2,860 | ₩2,705 | ₩2,745 | -2.83% | 63.5만 |
|---|
| 2025.11.10 | ₩2,860 | ₩2,960 | ₩2,780 | ₩2,820 | -1.40% | 115.1만 |
|---|
| 2025.11.07 | ₩2,790 | ₩3,000 | ₩2,700 | ₩2,930 | +5.02% | 196.3만 |
|---|
| 2025.11.06 | ₩2,710 | ₩2,810 | ₩2,690 | ₩2,795 | +3.14% | 45만 |
|---|
| 2025.11.05 | ₩2,770 | ₩2,770 | ₩2,610 | ₩2,680 | -3.25% | 62.6만 |
|---|
| 2025.11.04 | ₩2,705 | ₩2,835 | ₩2,695 | ₩2,770 | +2.40% | 43.2만 |
|---|
| 2025.11.03 | ₩2,735 | ₩2,830 | ₩2,715 | ₩2,750 | +0.55% | 51.6만 |
|---|
| 2025.10.31 | ₩2,775 | ₩2,800 | ₩2,690 | ₩2,730 | -1.62% | 42만 |
|---|
| 2025.10.30 | ₩2,875 | ₩2,955 | ₩2,760 | ₩2,765 | -3.83% | 89.5만 |
|---|
| 2025.10.29 | ₩2,840 | ₩2,885 | ₩2,800 | ₩2,815 | -0.88% | 48.6만 |
|---|
| 2025.10.28 | ₩2,865 | ₩2,870 | ₩2,800 | ₩2,835 | -1.05% | 40.1만 |
|---|
| 2025.10.27 | ₩2,810 | ₩2,950 | ₩2,805 | ₩2,865 | +1.96% | 113만 |
|---|
| 2025.10.24 | ₩2,895 | ₩2,895 | ₩2,770 | ₩2,800 | -3.28% | 70.7만 |
|---|
| 2025.10.23 | ₩2,800 | ₩2,935 | ₩2,790 | ₩2,850 | +1.79% | 205.1만 |
|---|
| 2025.10.22 | ₩2,760 | ₩3,035 | ₩2,715 | ₩2,820 | +2.17% | 331만 |
|---|
| 2025.10.21 | ₩2,770 | ₩2,855 | ₩2,755 | ₩2,760 | -0.36% | 81.7만 |
|---|
| 2025.10.20 | ₩2,780 | ₩2,805 | ₩2,720 | ₩2,750 | -1.08% | 32.8만 |
|---|
| 2025.10.17 | ₩2,800 | ₩2,820 | ₩2,735 | ₩2,760 | -1.43% | 35.6만 |
|---|
| 2025.10.16 | ₩2,830 | ₩2,855 | ₩2,775 | ₩2,810 | -0.71% | 49.1만 |
|---|
| 2025.10.15 | ₩2,775 | ₩2,835 | ₩2,770 | ₩2,825 | +1.80% | 42.2만 |
|---|
| 2025.10.14 | ₩2,810 | ₩2,850 | ₩2,720 | ₩2,770 | -1.42% | 85.6만 |
|---|
| 2025.10.13 | ₩2,650 | ₩2,845 | ₩2,640 | ₩2,795 | +5.47% | 122.7만 |
|---|
| 2025.10.10 | ₩2,695 | ₩2,860 | ₩2,675 | ₩2,765 | +2.60% | 170.7만 |
|---|