시장 데이터를 불러오는 중
전체 종목
SG 과거 주가
255220.KQ · KOSDAQ
주요 제품·사업: 아스콘
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
255220.KQ · KOSDAQ
주요 제품·사업: 아스콘
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,086 | ₩1,087 | ₩1,033 | ₩1,041 | -4.14% | 199.2만 |
| 2026.10.07 | ₩1,093 | ₩1,148 | ₩1,085 | ₩1,086 | -0.64% | 191.7만 |
| 2026.10.06 | ₩1,107 | ₩1,121 | ₩1,080 | ₩1,093 | -1.26% | 176.2만 |
| 2026.10.02 | ₩1,151 | ₩1,180 | ₩1,117 | ₩1,121 | -2.61% | 183.6만 |
| 2026.10.01 | ₩1,112 | ₩1,161 | ₩1,088 | ₩1,148 | +3.24% | 236.6만 |
| 2026.09.30 | ₩1,129 | ₩1,141 | ₩1,106 | ₩1,114 | -1.33% | 151.1만 |
| 2026.09.29 | ₩1,135 | ₩1,160 | ₩1,080 | ₩1,137 | +0.18% | 246.9만 |
| 2026.09.28 | ₩1,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,230 |
| ₩1,133 |
| ₩1,140 |
| -4.68% |
| 285만 |
| 2026.09.23 | ₩1,062 | ₩1,223 | ₩1,053 | ₩1,196 | +12.62% | 972.2만 |
|---|
| 2026.09.22 | ₩1,102 | ₩1,152 | ₩1,102 | ₩1,125 | +2.09% | 141.9만 |
|---|
| 2026.09.21 | ₩1,124 | ₩1,135 | ₩1,095 | ₩1,099 | -2.22% | 99.4만 |
|---|
| 2026.09.18 | ₩1,147 | ₩1,147 | ₩1,111 | ₩1,123 | -2.09% | 99.5만 |
|---|
| 2026.09.17 | ₩1,144 | ₩1,165 | ₩1,119 | ₩1,126 | -1.57% | 121.2만 |
|---|
| 2026.09.16 | ₩1,161 | ₩1,165 | ₩1,108 | ₩1,115 | -3.96% | 88.1만 |
|---|
| 2026.09.15 | ₩1,162 | ₩1,223 | ₩1,148 | ₩1,156 | -0.52% | 79만 |
|---|
| 2026.09.14 | ₩1,207 | ₩1,223 | ₩1,172 | ₩1,176 | -2.57% | 87.6만 |
|---|
| 2026.09.11 | ₩1,236 | ₩1,268 | ₩1,191 | ₩1,205 | -2.51% | 197.6만 |
|---|
| 2026.09.10 | ₩1,214 | ₩1,315 | ₩1,183 | ₩1,273 | +4.86% | 135.7만 |
|---|
| 2026.09.09 | ₩1,227 | ₩1,231 | ₩1,196 | ₩1,220 | -0.57% | 104.8만 |
|---|
| 2026.09.08 | ₩1,201 | ₩1,261 | ₩1,190 | ₩1,228 | +2.25% | 148.5만 |
|---|
| 2026.09.07 | ₩1,150 | ₩1,266 | ₩1,150 | ₩1,201 | +4.43% | 269.3만 |
|---|
| 2026.09.04 | ₩1,141 | ₩1,180 | ₩1,111 | ₩1,132 | -0.79% | 163.2만 |
|---|
| 2026.09.03 | ₩1,092 | ₩1,188 | ₩1,068 | ₩1,140 | +4.40% | 389.5만 |
|---|
| 2026.09.02 | ₩1,079 | ₩1,177 | ₩1,071 | ₩1,084 | +0.46% | 334.6만 |
|---|
| 2026.09.01 | ₩1,210 | ₩1,214 | ₩1,048 | ₩1,076 | -11.07% | 440.2만 |
|---|
| 2026.08.31 | ₩1,253 | ₩1,253 | ₩1,194 | ₩1,216 | -2.95% | 128.8만 |
|---|
| 2026.08.28 | ₩1,307 | ₩1,334 | ₩1,255 | ₩1,262 | -3.44% | 97.1만 |
|---|
| 2026.08.27 | ₩1,300 | ₩1,324 | ₩1,255 | ₩1,299 | -0.08% | 163.7만 |
|---|
| 2026.08.26 | ₩1,333 | ₩1,466 | ₩1,264 | ₩1,310 | -1.73% | 691.9만 |
|---|
| 2026.08.25 | ₩1,190 | ₩1,216 | ₩1,160 | ₩1,216 | +2.18% | 59만 |
|---|
| 2026.08.24 | ₩1,258 | ₩1,275 | ₩1,166 | ₩1,196 | -4.93% | 56.8만 |
|---|
| 2026.08.21 | ₩1,249 | ₩1,257 | ₩1,214 | ₩1,229 | -1.60% | 42.6만 |
|---|
| 2026.08.20 | ₩1,245 | ₩1,264 | ₩1,239 | ₩1,249 | +0.32% | 56만 |
|---|
| 2026.08.19 | ₩1,260 | ₩1,277 | ₩1,209 | ₩1,245 | -1.19% | 98.9만 |
|---|
| 2026.08.18 | ₩1,350 | ₩1,354 | ₩1,251 | ₩1,268 | -6.07% | 73.9만 |
|---|
| 2026.08.14 | ₩1,399 | ₩1,413 | ₩1,325 | ₩1,350 | -3.50% | 63만 |
|---|
| 2026.08.13 | ₩1,450 | ₩1,455 | ₩1,386 | ₩1,386 | -4.41% | 56.1만 |
|---|
| 2026.08.12 | ₩1,432 | ₩1,454 | ₩1,363 | ₩1,416 | -1.12% | 52.2만 |
|---|
| 2026.08.11 | ₩1,471 | ₩1,515 | ₩1,413 | ₩1,432 | -2.65% | 86.4만 |
|---|
| 2026.08.10 | ₩1,417 | ₩1,487 | ₩1,359 | ₩1,473 | +3.95% | 79만 |
|---|
| 2026.08.07 | ₩1,367 | ₩1,418 | ₩1,367 | ₩1,417 | +3.66% | 69.7만 |
|---|
| 2026.08.06 | ₩1,372 | ₩1,389 | ₩1,345 | ₩1,377 | +0.36% | 69.4만 |
|---|
| 2026.08.05 | ₩1,338 | ₩1,397 | ₩1,335 | ₩1,372 | +2.54% | 105만 |
|---|
| 2026.08.04 | ₩1,300 | ₩1,427 | ₩1,278 | ₩1,337 | +2.85% | 340.8만 |
|---|
| 2026.08.03 | ₩1,185 | ₩1,243 | ₩1,132 | ₩1,220 | +2.95% | 76.2만 |
|---|
| 2026.07.31 | ₩1,102 | ₩1,197 | ₩1,102 | ₩1,185 | +7.53% | 73.4만 |
|---|
| 2026.07.30 | ₩1,091 | ₩1,126 | ₩1,075 | ₩1,092 | +0.09% | 68만 |
|---|
| 2026.07.29 | ₩1,127 | ₩1,147 | ₩1,035 | ₩1,081 | -4.08% | 107.4만 |
|---|
| 2026.07.28 | ₩1,180 | ₩1,180 | ₩1,110 | ₩1,126 | -4.58% | 82.6만 |
|---|
| 2026.07.27 | ₩1,195 | ₩1,235 | ₩1,175 | ₩1,188 | -0.59% | 51.7만 |
|---|
| 2026.07.24 | ₩1,220 | ₩1,239 | ₩1,173 | ₩1,188 | -2.62% | 74만 |
|---|
| 2026.07.23 | ₩1,208 | ₩1,251 | ₩1,206 | ₩1,227 | +1.57% | 69만 |
|---|
| 2026.07.22 | ₩1,213 | ₩1,329 | ₩1,208 | ₩1,208 | -0.41% | 113.9만 |
|---|
| 2026.07.21 | ₩1,320 | ₩1,320 | ₩1,161 | ₩1,212 | -8.18% | 190.7만 |
|---|
| 2026.07.20 | ₩1,337 | ₩1,412 | ₩1,280 | ₩1,293 | -3.28% | 204.4만 |
|---|
| 2026.07.16 | ₩1,289 | ₩1,584 | ₩1,289 | ₩1,337 | +3.68% | 877.7만 |
|---|
| 2026.07.15 | ₩1,299 | ₩1,321 | ₩1,259 | ₩1,288 | -0.79% | 116.8만 |
|---|
| 2026.07.14 | ₩1,309 | ₩1,336 | ₩1,250 | ₩1,277 | -2.42% | 118.4만 |
|---|
| 2026.07.13 | ₩1,446 | ₩1,468 | ₩1,314 | ₩1,317 | -8.89% | 164.2만 |
|---|
| 2026.07.10 | ₩1,493 | ₩1,562 | ₩1,493 | ₩1,552 | +3.95% | 119.2만 |
|---|
| 2026.07.09 | ₩1,480 | ₩1,519 | ₩1,410 | ₩1,491 | +0.74% | 245.9만 |
|---|
| 2026.07.08 | ₩1,660 | ₩1,961 | ₩1,480 | ₩1,489 | -10.30% | 1700.6만 |
|---|
| 2026.07.07 | ₩1,431 | ₩1,550 | ₩1,410 | ₩1,509 | +5.45% | 186.1만 |
|---|
| 2026.07.06 | ₩1,419 | ₩1,430 | ₩1,384 | ₩1,410 | -0.63% | 70.7만 |
|---|
| 2026.07.03 | ₩1,411 | ₩1,429 | ₩1,336 | ₩1,386 | -1.77% | 123.9만 |
|---|
| 2026.07.02 | ₩1,470 | ₩1,476 | ₩1,382 | ₩1,385 | -5.78% | 116.7만 |
|---|
| 2026.07.01 | ₩1,476 | ₩1,524 | ₩1,468 | ₩1,476 | 0.00% | 67.9만 |
|---|
| 2026.06.30 | ₩1,514 | ₩1,515 | ₩1,475 | ₩1,476 | -2.51% | 42.6만 |
|---|
| 2026.06.29 | ₩1,381 | ₩1,525 | ₩1,381 | ₩1,509 | +9.27% | 98.5만 |
|---|
| 2026.06.26 | ₩1,462 | ₩1,486 | ₩1,390 | ₩1,421 | -2.80% | 121.9만 |
|---|
| 2026.06.25 | ₩1,477 | ₩1,574 | ₩1,437 | ₩1,460 | -1.15% | 105.3만 |
|---|
| 2026.06.24 | ₩1,453 | ₩1,500 | ₩1,437 | ₩1,483 | +2.06% | 104.5만 |
|---|
| 2026.06.23 | ₩1,511 | ₩1,579 | ₩1,431 | ₩1,455 | -3.71% | 240.9만 |
|---|
| 2026.06.22 | ₩1,535 | ₩1,584 | ₩1,501 | ₩1,514 | -1.37% | 252.2만 |
|---|
| 2026.06.19 | ₩1,700 | ₩1,835 | ₩1,535 | ₩1,606 | -5.53% | 989.6만 |
|---|
| 2026.06.18 | ₩2,285 | ₩2,295 | ₩2,165 | ₩2,175 | -4.81% | 144.5만 |
|---|
| 2026.06.17 | ₩2,250 | ₩2,370 | ₩2,140 | ₩2,305 | +2.44% | 226.8만 |
|---|
| 2026.06.16 | ₩2,140 | ₩2,325 | ₩2,080 | ₩2,175 | +1.64% | 229.5만 |
|---|
| 2026.06.15 | ₩2,180 | ₩2,220 | ₩2,100 | ₩2,140 | -1.83% | 161.5만 |
|---|
| 2026.06.12 | ₩1,988 | ₩2,130 | ₩1,925 | ₩2,005 | +0.86% | 166만 |
|---|
| 2026.06.11 | ₩1,869 | ₩1,869 | ₩1,805 | ₩1,834 | -1.87% | 85.8만 |
|---|
| 2026.06.10 | ₩1,860 | ₩1,915 | ₩1,809 | ₩1,883 | +1.24% | 2.4천 |
|---|
| 2026.06.09 | ₩1,840 | ₩1,901 | ₩1,826 | ₩1,870 | +1.63% | 85만 |
|---|
| 2026.06.08 | ₩1,850 | ₩1,918 | ₩1,811 | ₩1,840 | -0.54% | 115.9만 |
|---|
| 2026.06.05 | ₩1,915 | ₩2,070 | ₩1,871 | ₩1,967 | +2.72% | 159만 |
|---|
| 2026.06.04 | ₩1,951 | ₩2,020 | ₩1,915 | ₩1,926 | -1.28% | 86.4만 |
|---|
| 2026.06.02 | ₩1,991 | ₩2,010 | ₩1,900 | ₩1,973 | -0.90% | 132.1만 |
|---|
| 2026.06.01 | ₩2,010 | ₩2,050 | ₩1,946 | ₩2,005 | -0.25% | 147만 |
|---|
| 2026.05.29 | ₩2,130 | ₩2,160 | ₩2,005 | ₩2,070 | -2.82% | 116.5만 |
|---|
| 2026.05.28 | ₩2,135 | ₩2,150 | ₩2,045 | ₩2,105 | -1.41% | 112.8만 |
|---|
| 2026.05.27 | ₩2,250 | ₩2,250 | ₩2,130 | ₩2,160 | -4.00% | 111.5만 |
|---|
| 2026.05.26 | ₩2,295 | ₩2,320 | ₩2,225 | ₩2,250 | -1.96% | 116.6만 |
|---|
| 2026.05.22 | ₩2,220 | ₩2,280 | ₩2,200 | ₩2,230 | +0.45% | 90.2만 |
|---|
| 2026.05.21 | ₩2,140 | ₩2,240 | ₩2,140 | ₩2,185 | +2.10% | 108.9만 |
|---|
| 2026.05.20 | ₩2,180 | ₩2,185 | ₩2,070 | ₩2,115 | -2.98% | 140.1만 |
|---|
| 2026.05.19 | ₩2,175 | ₩2,235 | ₩2,130 | ₩2,210 | +1.61% | 127.3만 |
|---|
| 2026.05.18 | ₩2,200 | ₩2,255 | ₩2,150 | ₩2,215 | +0.68% | 162.9만 |
|---|
| 2026.05.15 | ₩2,350 | ₩2,365 | ₩2,260 | ₩2,290 | -2.55% | 158.5만 |
|---|
| 2026.05.14 | ₩2,350 | ₩2,385 | ₩2,320 | ₩2,335 | -0.64% | 89.6만 |
|---|
| 2026.05.13 | ₩2,320 | ₩2,430 | ₩2,305 | ₩2,370 | +2.16% | 128만 |
|---|
| 2026.05.12 | ₩2,410 | ₩2,450 | ₩2,280 | ₩2,340 | -2.90% | 238만 |
|---|
| 2026.05.11 | ₩2,480 | ₩2,495 | ₩2,430 | ₩2,435 | -1.81% | 141.7만 |
|---|
| 2026.05.08 | ₩2,530 | ₩2,540 | ₩2,465 | ₩2,505 | -0.99% | 214.2만 |
|---|
| 2026.05.07 | ₩2,585 | ₩2,690 | ₩2,535 | ₩2,570 | -0.58% | 459.6만 |
|---|
| 2026.05.06 | ₩2,600 | ₩2,600 | ₩2,490 | ₩2,520 | -3.08% | 258.4만 |
|---|
| 2026.05.04 | ₩2,670 | ₩2,715 | ₩2,585 | ₩2,590 | -3.00% | 200.5만 |
|---|
| 2026.04.30 | ₩2,630 | ₩2,660 | ₩2,600 | ₩2,645 | +0.57% | 216만 |
|---|
| 2026.04.29 | ₩2,575 | ₩2,600 | ₩2,550 | ₩2,585 | +0.39% | 81.2만 |
|---|
| 2026.04.28 | ₩2,590 | ₩2,610 | ₩2,550 | ₩2,575 | -0.58% | 112.4만 |
|---|
| 2026.04.27 | ₩2,565 | ₩2,610 | ₩2,510 | ₩2,590 | +0.97% | 170.7만 |
|---|
| 2026.04.24 | ₩2,575 | ₩2,590 | ₩2,550 | ₩2,565 | -0.39% | 126.5만 |
|---|
| 2026.04.23 | ₩2,650 | ₩2,675 | ₩2,520 | ₩2,580 | -2.64% | 340만 |
|---|
| 2026.04.22 | ₩2,690 | ₩2,695 | ₩2,640 | ₩2,645 | -1.67% | 230.8만 |
|---|
| 2026.04.21 | ₩2,725 | ₩2,765 | ₩2,705 | ₩2,730 | +0.18% | 194.6만 |
|---|
| 2026.04.20 | ₩2,750 | ₩2,750 | ₩2,695 | ₩2,700 | -1.82% | 201.9만 |
|---|
| 2026.04.17 | ₩2,775 | ₩2,795 | ₩2,710 | ₩2,770 | -0.18% | 194.9만 |
|---|
| 2026.04.16 | ₩2,770 | ₩2,800 | ₩2,720 | ₩2,760 | -0.36% | 238.1만 |
|---|
| 2026.04.15 | ₩2,780 | ₩2,810 | ₩2,725 | ₩2,745 | -1.26% | 281.1만 |
|---|
| 2026.04.14 | ₩2,800 | ₩2,810 | ₩2,745 | ₩2,745 | -1.96% | 217만 |
|---|
| 2026.04.13 | ₩2,735 | ₩2,750 | ₩2,650 | ₩2,750 | +0.55% | 462.2만 |
|---|
| 2026.04.10 | ₩2,850 | ₩2,980 | ₩2,790 | ₩2,800 | -1.75% | 526.8만 |
|---|
| 2026.04.09 | ₩2,780 | ₩2,840 | ₩2,740 | ₩2,780 | 0.00% | 322.8만 |
|---|
| 2026.04.08 | ₩2,910 | ₩2,960 | ₩2,755 | ₩2,865 | -1.55% | 1177.2만 |
|---|
| 2026.04.07 | ₩2,770 | ₩2,790 | ₩2,650 | ₩2,750 | -0.72% | 242.7만 |
|---|
| 2026.04.06 | ₩2,695 | ₩2,735 | ₩2,635 | ₩2,705 | +0.37% | 203.1만 |
|---|
| 2026.04.03 | ₩2,680 | ₩2,730 | ₩2,650 | ₩2,685 | +0.19% | 120.6만 |
|---|
| 2026.04.02 | ₩2,860 | ₩2,860 | ₩2,600 | ₩2,635 | -7.87% | 314만 |
|---|
| 2026.04.01 | ₩2,700 | ₩2,840 | ₩2,690 | ₩2,820 | +4.44% | 271.3만 |
|---|
| 2026.03.31 | ₩2,615 | ₩2,695 | ₩2,575 | ₩2,605 | -0.38% | 155.9만 |
|---|
| 2026.03.30 | ₩2,605 | ₩2,685 | ₩2,580 | ₩2,660 | +2.11% | 126.1만 |
|---|
| 2026.03.27 | ₩2,650 | ₩2,760 | ₩2,620 | ₩2,710 | +2.26% | 151.5만 |
|---|
| 2026.03.26 | ₩2,790 | ₩2,830 | ₩2,685 | ₩2,710 | -2.87% | 175.8만 |
|---|
| 2026.03.25 | ₩2,775 | ₩2,835 | ₩2,730 | ₩2,830 | +1.98% | 184.5만 |
|---|
| 2026.03.24 | ₩2,750 | ₩2,785 | ₩2,660 | ₩2,710 | -1.45% | 137.1만 |
|---|
| 2026.03.23 | ₩2,760 | ₩2,785 | ₩2,650 | ₩2,650 | -3.99% | 216.3만 |
|---|
| 2026.03.20 | ₩2,765 | ₩2,910 | ₩2,765 | ₩2,845 | +2.89% | 409.7만 |
|---|
| 2026.03.19 | ₩2,705 | ₩2,770 | ₩2,685 | ₩2,720 | +0.55% | 170.6만 |
|---|
| 2026.03.18 | ₩2,800 | ₩2,850 | ₩2,765 | ₩2,790 | -0.36% | 181.9만 |
|---|
| 2026.03.17 | ₩2,790 | ₩2,920 | ₩2,790 | ₩2,815 | +0.90% | 167.7만 |
|---|
| 2026.03.16 | ₩2,800 | ₩2,840 | ₩2,755 | ₩2,785 | -0.54% | 148.4만 |
|---|
| 2026.03.13 | ₩2,735 | ₩2,945 | ₩2,710 | ₩2,875 | +5.12% | 371.7만 |
|---|
| 2026.03.12 | ₩2,730 | ₩2,865 | ₩2,700 | ₩2,830 | +3.66% | 245.6만 |
|---|
| 2026.03.11 | ₩2,835 | ₩2,835 | ₩2,695 | ₩2,750 | -3.00% | 322만 |
|---|
| 2026.03.10 | ₩2,730 | ₩2,870 | ₩2,640 | ₩2,840 | +4.03% | 406.2만 |
|---|
| 2026.03.09 | ₩2,565 | ₩2,610 | ₩2,470 | ₩2,550 | -0.58% | 259.6만 |
|---|
| 2026.03.06 | ₩2,605 | ₩2,730 | ₩2,590 | ₩2,720 | +4.41% | 206.6만 |
|---|
| 2026.03.05 | ₩2,615 | ₩2,740 | ₩2,600 | ₩2,660 | +1.72% | 295.3만 |
|---|
| 2026.03.04 | ₩2,610 | ₩2,715 | ₩2,445 | ₩2,465 | -5.56% | 559.8만 |
|---|
| 2026.03.03 | ₩2,840 | ₩2,920 | ₩2,725 | ₩2,730 | -3.87% | 586.5만 |
|---|
| 2026.02.27 | ₩2,885 | ₩3,015 | ₩2,835 | ₩3,005 | +4.16% | 359.1만 |
|---|
| 2026.02.26 | ₩2,795 | ₩2,985 | ₩2,755 | ₩2,900 | +3.76% | 583만 |
|---|
| 2026.02.25 | ₩2,900 | ₩2,900 | ₩2,755 | ₩2,755 | -5.00% | 478.2만 |
|---|
| 2026.02.24 | ₩2,975 | ₩2,975 | ₩2,850 | ₩2,900 | -2.52% | 507.6만 |
|---|
| 2026.02.23 | ₩2,955 | ₩3,020 | ₩2,890 | ₩3,005 | +1.69% | 451.9만 |
|---|
| 2026.02.20 | ₩3,070 | ₩3,130 | ₩2,980 | ₩3,000 | -2.28% | 664.7만 |
|---|
| 2026.02.19 | ₩3,195 | ₩3,220 | ₩3,020 | ₩3,135 | -1.88% | 882.5만 |
|---|
| 2026.02.13 | ₩3,190 | ₩3,415 | ₩3,180 | ₩3,340 | +4.70% | 712.7만 |
|---|
| 2026.02.12 | ₩3,375 | ₩3,630 | ₩3,265 | ₩3,270 | -3.11% | 2732.7만 |
|---|
| 2026.02.11 | ₩3,140 | ₩3,320 | ₩3,095 | ₩3,160 | +0.64% | 829.3만 |
|---|
| 2026.02.10 | ₩3,200 | ₩3,370 | ₩3,055 | ₩3,160 | -1.25% | 1366.3만 |
|---|
| 2026.02.09 | ₩3,400 | ₩3,445 | ₩3,170 | ₩3,170 | -6.76% | 1468.2만 |
|---|
| 2026.02.06 | ₩2,940 | ₩3,550 | ₩2,830 | ₩3,350 | +13.95% | 5042.7만 |
|---|
| 2026.02.05 | ₩3,000 | ₩3,195 | ₩2,840 | ₩2,965 | -1.17% | 2116.2만 |
|---|
| 2026.02.04 | ₩3,030 | ₩3,155 | ₩2,955 | ₩3,045 | +0.50% | 1352.9만 |
|---|
| 2026.02.03 | ₩2,745 | ₩3,445 | ₩2,740 | ₩3,240 | +18.03% | 2445.8만 |
|---|
| 2026.02.02 | ₩2,600 | ₩2,815 | ₩2,585 | ₩2,650 | +1.92% | 338.9만 |
|---|
| 2026.01.30 | ₩2,865 | ₩2,880 | ₩2,555 | ₩2,680 | -6.46% | 560.3만 |
|---|
| 2026.01.29 | ₩2,690 | ₩2,865 | ₩2,650 | ₩2,855 | +6.13% | 476.4만 |
|---|
| 2026.01.28 | ₩2,515 | ₩2,730 | ₩2,500 | ₩2,705 | +7.55% | 573.4만 |
|---|
| 2026.01.27 | ₩2,515 | ₩2,520 | ₩2,450 | ₩2,510 | -0.20% | 142만 |
|---|
| 2026.01.26 | ₩2,520 | ₩2,555 | ₩2,455 | ₩2,500 | -0.79% | 335.1만 |
|---|
| 2026.01.23 | ₩2,595 | ₩2,685 | ₩2,495 | ₩2,655 | +2.31% | 729.4만 |
|---|
| 2026.01.22 | ₩2,285 | ₩2,465 | ₩2,285 | ₩2,425 | +6.13% | 286.3만 |
|---|
| 2026.01.21 | ₩2,285 | ₩2,310 | ₩2,250 | ₩2,260 | -1.09% | 139.5만 |
|---|
| 2026.01.20 | ₩2,330 | ₩2,355 | ₩2,255 | ₩2,340 | +0.43% | 152.3만 |
|---|
| 2026.01.19 | ₩2,340 | ₩2,370 | ₩2,305 | ₩2,340 | 0.00% | 138.1만 |
|---|
| 2026.01.16 | ₩2,340 | ₩2,350 | ₩2,275 | ₩2,305 | -1.50% | 175.1만 |
|---|
| 2026.01.15 | ₩2,350 | ₩2,375 | ₩2,320 | ₩2,360 | +0.43% | 109.1만 |
|---|
| 2026.01.14 | ₩2,365 | ₩2,370 | ₩2,310 | ₩2,350 | -0.63% | 100.2만 |
|---|
| 2026.01.13 | ₩2,475 | ₩2,485 | ₩2,360 | ₩2,365 | -4.44% | 167.7만 |
|---|
| 2026.01.12 | ₩2,480 | ₩2,555 | ₩2,405 | ₩2,410 | -2.82% | 239.6만 |
|---|
| 2026.01.09 | ₩2,410 | ₩2,465 | ₩2,390 | ₩2,455 | +1.87% | 109.4만 |
|---|
| 2026.01.08 | ₩2,435 | ₩2,440 | ₩2,345 | ₩2,395 | -1.64% | 168만 |
|---|
| 2026.01.07 | ₩2,485 | ₩2,525 | ₩2,410 | ₩2,435 | -2.01% | 170.4만 |
|---|
| 2026.01.06 | ₩2,505 | ₩2,575 | ₩2,460 | ₩2,475 | -1.20% | 177.4만 |
|---|
| 2026.01.05 | ₩2,485 | ₩2,550 | ₩2,415 | ₩2,520 | +1.41% | 178.5만 |
|---|
| 2026.01.02 | ₩2,550 | ₩2,550 | ₩2,465 | ₩2,500 | -1.96% | 254.2만 |
|---|
| 2025.12.30 | ₩2,600 | ₩2,635 | ₩2,510 | ₩2,595 | -0.19% | 410.1만 |
|---|
| 2025.12.29 | ₩2,635 | ₩2,750 | ₩2,545 | ₩2,700 | +2.47% | 660.9만 |
|---|
| 2025.12.26 | ₩2,505 | ₩2,520 | ₩2,440 | ₩2,460 | -1.80% | 176.9만 |
|---|
| 2025.12.24 | ₩2,490 | ₩2,535 | ₩2,475 | ₩2,500 | +0.40% | 166.7만 |
|---|
| 2025.12.23 | ₩2,610 | ₩2,635 | ₩2,505 | ₩2,515 | -3.64% | 262.9만 |
|---|
| 2025.12.22 | ₩2,675 | ₩2,690 | ₩2,595 | ₩2,645 | -1.12% | 211.5만 |
|---|
| 2025.12.19 | ₩2,630 | ₩2,685 | ₩2,585 | ₩2,670 | +1.52% | 193.4만 |
|---|
| 2025.12.18 | ₩2,645 | ₩2,770 | ₩2,590 | ₩2,605 | -1.51% | 248.2만 |
|---|
| 2025.12.17 | ₩2,700 | ₩2,745 | ₩2,650 | ₩2,695 | -0.19% | 233.4만 |
|---|
| 2025.12.16 | ₩2,735 | ₩3,005 | ₩2,650 | ₩2,695 | -1.46% | 687.1만 |
|---|
| 2025.12.15 | ₩2,655 | ₩2,760 | ₩2,630 | ₩2,720 | +2.45% | 384.1만 |
|---|
| 2025.12.12 | ₩2,630 | ₩2,965 | ₩2,600 | ₩2,740 | +4.18% | 1337.2만 |
|---|
| 2025.12.11 | ₩2,570 | ₩2,640 | ₩2,540 | ₩2,545 | -0.97% | 257.9만 |
|---|
| 2025.12.10 | ₩2,410 | ₩2,565 | ₩2,375 | ₩2,555 | +6.02% | 301.5만 |
|---|
| 2025.12.09 | ₩2,370 | ₩2,440 | ₩2,355 | ₩2,415 | +1.90% | 99.5만 |
|---|
| 2025.12.08 | ₩2,340 | ₩2,400 | ₩2,325 | ₩2,385 | +1.92% | 119.8만 |
|---|
| 2025.12.05 | ₩2,380 | ₩2,420 | ₩2,320 | ₩2,355 | -1.05% | 152.9만 |
|---|
| 2025.12.04 | ₩2,370 | ₩2,405 | ₩2,300 | ₩2,380 | +0.42% | 332.9만 |
|---|
| 2025.12.03 | ₩2,595 | ₩2,600 | ₩2,405 | ₩2,430 | -6.36% | 492.6만 |
|---|
| 2025.12.02 | ₩2,620 | ₩2,730 | ₩2,555 | ₩2,675 | +2.10% | 302.8만 |
|---|
| 2025.12.01 | ₩2,595 | ₩2,675 | ₩2,550 | ₩2,620 | +0.96% | 247.1만 |
|---|
| 2025.11.28 | ₩2,590 | ₩2,615 | ₩2,540 | ₩2,575 | -0.58% | 182.9만 |
|---|
| 2025.11.27 | ₩2,550 | ₩2,670 | ₩2,510 | ₩2,590 | +1.57% | 304.4만 |
|---|
| 2025.11.26 | ₩2,660 | ₩2,760 | ₩2,550 | ₩2,630 | -1.13% | 554.1만 |
|---|
| 2025.11.25 | ₩2,505 | ₩2,600 | ₩2,440 | ₩2,575 | +2.79% | 347.5만 |
|---|
| 2025.11.24 | ₩2,540 | ₩2,670 | ₩2,495 | ₩2,545 | +0.20% | 1022.7만 |
|---|
| 2025.11.21 | ₩2,305 | ₩2,460 | ₩2,205 | ₩2,400 | +4.12% | 615.4만 |
|---|
| 2025.11.20 | ₩2,200 | ₩2,270 | ₩2,180 | ₩2,255 | +2.50% | 168.5만 |
|---|
| 2025.11.19 | ₩2,080 | ₩2,160 | ₩2,055 | ₩2,130 | +2.40% | 67.3만 |
|---|
| 2025.11.18 | ₩2,150 | ₩2,165 | ₩2,080 | ₩2,080 | -3.26% | 71.3만 |
|---|
| 2025.11.17 | ₩2,150 | ₩2,175 | ₩2,065 | ₩2,165 | +0.70% | 84.5만 |
|---|
| 2025.11.14 | ₩2,125 | ₩2,205 | ₩2,125 | ₩2,140 | +0.71% | 72.7만 |
|---|
| 2025.11.13 | ₩2,130 | ₩2,205 | ₩2,100 | ₩2,190 | +2.82% | 96.3만 |
|---|
| 2025.11.12 | ₩2,105 | ₩2,150 | ₩2,080 | ₩2,105 | 0.00% | 78.4만 |
|---|
| 2025.11.11 | ₩2,055 | ₩2,105 | ₩2,045 | ₩2,070 | +0.73% | 83.1만 |
|---|
| 2025.11.10 | ₩2,040 | ₩2,075 | ₩2,015 | ₩2,060 | +0.98% | 114.1만 |
|---|
| 2025.11.07 | ₩2,020 | ₩2,075 | ₩2,005 | ₩2,035 | +0.74% | 106.4만 |
|---|
| 2025.11.06 | ₩2,125 | ₩2,145 | ₩2,065 | ₩2,075 | -2.35% | 82.2만 |
|---|
| 2025.11.05 | ₩2,150 | ₩2,155 | ₩2,000 | ₩2,110 | -1.86% | 164.1만 |
|---|
| 2025.11.04 | ₩2,170 | ₩2,215 | ₩2,140 | ₩2,150 | -0.92% | 89.3만 |
|---|
| 2025.11.03 | ₩2,215 | ₩2,235 | ₩2,155 | ₩2,175 | -1.81% | 154.4만 |
|---|
| 2025.10.31 | ₩2,270 | ₩2,295 | ₩2,220 | ₩2,235 | -1.54% | 81.8만 |
|---|
| 2025.10.30 | ₩2,330 | ₩2,330 | ₩2,240 | ₩2,275 | -2.36% | 120.8만 |
|---|
| 2025.10.29 | ₩2,330 | ₩2,360 | ₩2,300 | ₩2,330 | 0.00% | 89.5만 |
|---|
| 2025.10.28 | ₩2,355 | ₩2,370 | ₩2,310 | ₩2,330 | -1.06% | 87.3만 |
|---|
| 2025.10.27 | ₩2,340 | ₩2,365 | ₩2,320 | ₩2,355 | +0.64% | 126만 |
|---|
| 2025.10.24 | ₩2,340 | ₩2,370 | ₩2,290 | ₩2,350 | +0.43% | 108.8만 |
|---|
| 2025.10.23 | ₩2,260 | ₩2,395 | ₩2,250 | ₩2,330 | +3.10% | 145.7만 |
|---|
| 2025.10.22 | ₩2,245 | ₩2,330 | ₩2,235 | ₩2,305 | +2.67% | 183.5만 |
|---|
| 2025.10.21 | ₩2,355 | ₩2,420 | ₩2,320 | ₩2,340 | -0.64% | 232.6만 |
|---|
| 2025.10.20 | ₩2,450 | ₩2,450 | ₩2,320 | ₩2,355 | -3.88% | 433.9만 |
|---|
| 2025.10.17 | ₩2,395 | ₩2,550 | ₩2,305 | ₩2,530 | +5.64% | 1242.2만 |
|---|
| 2025.10.16 | ₩2,235 | ₩2,240 | ₩2,185 | ₩2,195 | -1.79% | 73.1만 |
|---|
| 2025.10.15 | ₩2,170 | ₩2,240 | ₩2,170 | ₩2,225 | +2.53% | 81.4만 |
|---|
| 2025.10.14 | ₩2,165 | ₩2,235 | ₩2,140 | ₩2,165 | 0.00% | 101.2만 |
|---|
| 2025.10.13 | ₩2,130 | ₩2,180 | ₩2,115 | ₩2,160 | +1.41% | 69.2만 |
|---|
| 2025.10.10 | ₩2,185 | ₩2,185 | ₩2,115 | ₩2,170 | -0.69% | 82.8만 |
|---|