시장 데이터를 불러오는 중
전체 종목
금양그린파워 과거 주가
금양그린파워 · 282720.KQ · KOSDAQ
주요 제품·사업: 플랜트, 발전소 및 신재생에너지 발전소 공사 및 용역
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
금양그린파워 · 282720.KQ · KOSDAQ
주요 제품·사업: 플랜트, 발전소 및 신재생에너지 발전소 공사 및 용역
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,740 | ₩7,750 | ₩7,490 | ₩7,700 | -0.52% | 1.3만 |
| 2026.10.07 | ₩7,830 | ₩7,890 | ₩7,750 | ₩7,760 | -0.89% | 1.5만 |
| 2026.10.06 | ₩7,900 | ₩7,900 | ₩7,730 | ₩7,830 | -0.89% | 1.5만 |
| 2026.10.02 | ₩7,580 | ₩7,870 | ₩7,540 | ₩7,710 | +1.72% | 2.1만 |
| 2026.10.01 | ₩7,460 | ₩7,680 | ₩7,430 | ₩7,550 | +1.21% | 8.8천 |
| 2026.09.30 | ₩7,350 | ₩7,760 | ₩7,340 | ₩7,540 | +2.59% | 2.6만 |
| 2026.09.29 | ₩7,570 | ₩7,570 | ₩7,150 | ₩7,390 | -2.38% | 2.6만 |
| 2026.09.28 | ₩7,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,260 |
| ₩7,570 |
| +2.02% |
| 1.7만 |
| 2026.09.23 | ₩7,740 | ₩7,740 | ₩7,300 | ₩7,310 | -5.56% | 1만 |
|---|
| 2026.09.22 | ₩7,440 | ₩7,520 | ₩7,360 | ₩7,410 | -0.40% | 1.7만 |
|---|
| 2026.09.21 | ₩7,610 | ₩7,770 | ₩7,400 | ₩7,400 | -2.76% | 1.3만 |
|---|
| 2026.09.18 | ₩7,450 | ₩7,740 | ₩7,450 | ₩7,570 | +1.61% | 1.8만 |
|---|
| 2026.09.17 | ₩7,490 | ₩7,490 | ₩7,330 | ₩7,450 | -0.53% | 7.8천 |
|---|
| 2026.09.16 | ₩7,530 | ₩7,680 | ₩7,260 | ₩7,280 | -3.32% | 2만 |
|---|
| 2026.09.15 | ₩7,430 | ₩7,570 | ₩7,410 | ₩7,520 | +1.21% | 1.6만 |
|---|
| 2026.09.14 | ₩7,630 | ₩7,670 | ₩7,350 | ₩7,480 | -1.97% | 1.9만 |
|---|
| 2026.09.11 | ₩7,600 | ₩7,750 | ₩7,540 | ₩7,630 | +0.39% | 2.3만 |
|---|
| 2026.09.10 | ₩7,600 | ₩7,660 | ₩7,450 | ₩7,600 | 0.00% | 1.8만 |
|---|
| 2026.09.09 | ₩7,540 | ₩7,760 | ₩7,440 | ₩7,640 | +1.33% | 4.2만 |
|---|
| 2026.09.08 | ₩7,350 | ₩7,500 | ₩7,350 | ₩7,400 | +0.68% | 1.1만 |
|---|
| 2026.09.07 | ₩7,380 | ₩7,480 | ₩7,250 | ₩7,350 | -0.41% | 1.1만 |
|---|
| 2026.09.04 | ₩7,300 | ₩7,480 | ₩7,300 | ₩7,360 | +0.82% | 3.7천 |
|---|
| 2026.09.03 | ₩7,330 | ₩7,440 | ₩7,210 | ₩7,260 | -0.95% | 1.3만 |
|---|
| 2026.09.02 | ₩7,410 | ₩7,490 | ₩7,320 | ₩7,330 | -1.08% | 1.4만 |
|---|
| 2026.09.01 | ₩7,540 | ₩7,830 | ₩7,410 | ₩7,510 | -0.40% | 1.2만 |
|---|
| 2026.08.31 | ₩7,670 | ₩7,780 | ₩7,490 | ₩7,610 | -0.78% | 1.4만 |
|---|
| 2026.08.28 | ₩7,660 | ₩7,860 | ₩7,660 | ₩7,780 | +1.57% | 2.4만 |
|---|
| 2026.08.27 | ₩7,550 | ₩7,980 | ₩7,550 | ₩7,870 | +4.24% | 2.9만 |
|---|
| 2026.08.26 | ₩7,450 | ₩7,730 | ₩7,450 | ₩7,540 | +1.21% | 2.6만 |
|---|
| 2026.08.25 | ₩7,110 | ₩7,460 | ₩6,900 | ₩7,450 | +4.78% | 2.3만 |
|---|
| 2026.08.24 | ₩7,120 | ₩7,420 | ₩6,960 | ₩7,110 | -0.14% | 2.1만 |
|---|
| 2026.08.21 | ₩7,470 | ₩7,570 | ₩7,080 | ₩7,120 | -4.69% | 1.9만 |
|---|
| 2026.08.20 | ₩7,410 | ₩7,760 | ₩7,400 | ₩7,470 | +0.81% | 1.7만 |
|---|
| 2026.08.19 | ₩7,400 | ₩7,550 | ₩7,150 | ₩7,410 | +0.14% | 2.1만 |
|---|
| 2026.08.18 | ₩7,940 | ₩8,170 | ₩7,430 | ₩7,470 | -5.92% | 3.7만 |
|---|
| 2026.08.14 | ₩8,010 | ₩8,160 | ₩7,740 | ₩7,940 | -0.87% | 2.3만 |
|---|
| 2026.08.13 | ₩8,130 | ₩8,300 | ₩7,900 | ₩7,990 | -1.72% | 4.3만 |
|---|
| 2026.08.12 | ₩8,000 | ₩8,240 | ₩8,000 | ₩8,120 | +1.50% | 3.2만 |
|---|
| 2026.08.11 | ₩7,850 | ₩8,350 | ₩7,560 | ₩7,920 | +0.89% | 4.2만 |
|---|
| 2026.08.10 | ₩7,830 | ₩8,150 | ₩7,750 | ₩8,050 | +2.81% | 3.1만 |
|---|
| 2026.08.07 | ₩8,230 | ₩8,480 | ₩7,700 | ₩7,830 | -4.86% | 5.1만 |
|---|
| 2026.08.06 | ₩7,900 | ₩8,200 | ₩7,800 | ₩8,040 | +1.77% | 3.8만 |
|---|
| 2026.08.05 | ₩7,700 | ₩8,160 | ₩7,690 | ₩8,100 | +5.19% | 4.5만 |
|---|
| 2026.08.04 | ₩7,040 | ₩7,750 | ₩7,040 | ₩7,700 | +9.38% | 6.3만 |
|---|
| 2026.08.03 | ₩7,000 | ₩7,400 | ₩6,910 | ₩7,110 | +1.57% | 5만 |
|---|
| 2026.07.31 | ₩6,600 | ₩7,090 | ₩6,260 | ₩7,000 | +6.06% | 7.1만 |
|---|
| 2026.07.30 | ₩6,210 | ₩6,790 | ₩6,210 | ₩6,490 | +4.51% | 4.5만 |
|---|
| 2026.07.29 | ₩6,660 | ₩7,290 | ₩6,300 | ₩6,330 | -4.95% | 7.5만 |
|---|
| 2026.07.28 | ₩7,010 | ₩7,260 | ₩6,810 | ₩6,970 | -0.57% | 5.4만 |
|---|
| 2026.07.27 | ₩7,280 | ₩7,500 | ₩7,040 | ₩7,500 | +3.02% | 8.6만 |
|---|
| 2026.07.24 | ₩7,450 | ₩8,000 | ₩7,230 | ₩7,280 | -2.28% | 12.9만 |
|---|
| 2026.07.23 | ₩6,580 | ₩8,270 | ₩6,580 | ₩7,580 | +15.20% | 65.8만 |
|---|
| 2026.07.22 | ₩6,490 | ₩6,880 | ₩6,490 | ₩6,580 | +1.39% | 2.1만 |
|---|
| 2026.07.21 | ₩6,430 | ₩6,600 | ₩6,200 | ₩6,460 | +0.47% | 2만 |
|---|
| 2026.07.20 | ₩6,510 | ₩6,890 | ₩6,410 | ₩6,480 | -0.46% | 3.1만 |
|---|
| 2026.07.16 | ₩6,740 | ₩7,040 | ₩6,650 | ₩6,660 | -1.19% | 3.5만 |
|---|
| 2026.07.15 | ₩6,600 | ₩7,190 | ₩6,600 | ₩6,920 | +4.85% | 3.3만 |
|---|
| 2026.07.14 | ₩6,900 | ₩6,900 | ₩6,540 | ₩6,570 | -4.78% | 4만 |
|---|
| 2026.07.13 | ₩6,910 | ₩7,410 | ₩6,700 | ₩6,900 | -0.14% | 4.1만 |
|---|
| 2026.07.10 | ₩6,560 | ₩7,200 | ₩6,560 | ₩7,100 | +8.23% | 3.1만 |
|---|
| 2026.07.09 | ₩6,400 | ₩6,900 | ₩6,400 | ₩6,560 | +2.50% | 3.4만 |
|---|
| 2026.07.08 | ₩6,970 | ₩7,170 | ₩6,530 | ₩6,650 | -4.59% | 7.2만 |
|---|
| 2026.07.07 | ₩7,010 | ₩7,350 | ₩6,820 | ₩7,200 | +2.71% | 8.9만 |
|---|
| 2026.07.06 | ₩7,740 | ₩7,790 | ₩7,100 | ₩7,240 | -6.46% | 4.3만 |
|---|
| 2026.07.03 | ₩7,970 | ₩7,990 | ₩7,180 | ₩7,520 | -5.65% | 5.4만 |
|---|
| 2026.07.02 | ₩8,050 | ₩8,300 | ₩7,550 | ₩7,740 | -3.85% | 6.4만 |
|---|
| 2026.07.01 | ₩8,010 | ₩8,780 | ₩8,010 | ₩8,300 | +3.62% | 14.3만 |
|---|
| 2026.06.30 | ₩7,800 | ₩8,160 | ₩7,640 | ₩8,120 | +4.10% | 10.8만 |
|---|
| 2026.06.29 | ₩6,950 | ₩8,230 | ₩6,950 | ₩8,070 | +16.12% | 18.7만 |
|---|
| 2026.06.26 | ₩7,730 | ₩8,170 | ₩6,950 | ₩6,950 | -10.09% | 31.6만 |
|---|
| 2026.06.25 | ₩7,340 | ₩9,300 | ₩7,215 | ₩7,730 | +5.31% | 126.3만 |
|---|
| 2026.06.24 | ₩7,700 | ₩7,760 | ₩7,310 | ₩7,310 | -5.06% | 4.7만 |
|---|
| 2026.06.23 | ₩7,600 | ₩8,130 | ₩7,200 | ₩7,720 | +1.58% | 12만 |
|---|
| 2026.06.22 | ₩7,810 | ₩7,990 | ₩7,680 | ₩7,690 | -1.54% | 4.8만 |
|---|
| 2026.06.19 | ₩8,190 | ₩8,330 | ₩7,670 | ₩7,810 | -4.64% | 7만 |
|---|
| 2026.06.18 | ₩8,790 | ₩9,000 | ₩8,170 | ₩8,180 | -6.94% | 7.4만 |
|---|
| 2026.06.17 | ₩9,110 | ₩9,640 | ₩8,670 | ₩8,790 | -3.51% | 27.8만 |
|---|
| 2026.06.16 | ₩8,310 | ₩9,800 | ₩8,210 | ₩9,040 | +8.78% | 64.1만 |
|---|
| 2026.06.15 | ₩8,210 | ₩8,430 | ₩8,090 | ₩8,310 | +1.22% | 4.6만 |
|---|
| 2026.06.12 | ₩8,180 | ₩8,200 | ₩7,930 | ₩7,980 | -2.44% | 7만 |
|---|
| 2026.06.11 | ₩7,910 | ₩8,300 | ₩7,580 | ₩7,850 | -0.76% | 8.3만 |
|---|
| 2026.06.10 | ₩8,540 | ₩9,370 | ₩7,560 | ₩7,910 | -7.38% | 220 |
|---|
| 2026.06.09 | ₩7,630 | ₩7,950 | ₩7,630 | ₩7,800 | +2.23% | 4.5만 |
|---|
| 2026.06.08 | ₩7,850 | ₩7,950 | ₩7,510 | ₩7,630 | -2.80% | 9.4만 |
|---|
| 2026.06.05 | ₩8,000 | ₩8,390 | ₩7,900 | ₩8,100 | +1.25% | 6만 |
|---|
| 2026.06.04 | ₩8,360 | ₩8,880 | ₩8,170 | ₩8,220 | -1.67% | 7.2만 |
|---|
| 2026.06.02 | ₩8,840 | ₩9,000 | ₩8,220 | ₩8,460 | -4.30% | 11만 |
|---|
| 2026.06.01 | ₩9,100 | ₩9,280 | ₩8,630 | ₩8,840 | -2.86% | 13.1만 |
|---|
| 2026.05.29 | ₩9,660 | ₩9,800 | ₩8,980 | ₩9,130 | -5.49% | 15.3만 |
|---|
| 2026.05.28 | ₩10,080 | ₩10,370 | ₩9,400 | ₩9,660 | -4.17% | 11.9만 |
|---|
| 2026.05.27 | ₩10,700 | ₩10,920 | ₩9,640 | ₩9,910 | -7.38% | 16.6만 |
|---|
| 2026.05.26 | ₩11,360 | ₩11,420 | ₩10,640 | ₩10,660 | -6.16% | 12.9만 |
|---|
| 2026.05.22 | ₩10,750 | ₩11,160 | ₩10,720 | ₩11,110 | +3.35% | 10.9만 |
|---|
| 2026.05.21 | ₩11,170 | ₩11,350 | ₩10,510 | ₩10,590 | -5.19% | 20.1만 |
|---|
| 2026.05.20 | ₩11,290 | ₩11,290 | ₩10,680 | ₩10,870 | -3.72% | 12.8만 |
|---|
| 2026.05.19 | ₩11,460 | ₩11,830 | ₩11,160 | ₩11,290 | -1.48% | 10.6만 |
|---|
| 2026.05.18 | ₩11,820 | ₩11,990 | ₩11,190 | ₩11,720 | -0.85% | 9.8만 |
|---|
| 2026.05.15 | ₩12,990 | ₩13,130 | ₩11,700 | ₩11,820 | -9.01% | 19.5만 |
|---|
| 2026.05.14 | ₩13,150 | ₩13,550 | ₩12,530 | ₩12,980 | -1.29% | 14.1만 |
|---|
| 2026.05.13 | ₩12,690 | ₩13,220 | ₩12,600 | ₩12,770 | +0.63% | 10.2만 |
|---|
| 2026.05.12 | ₩13,460 | ₩13,690 | ₩12,620 | ₩12,970 | -3.64% | 16.4만 |
|---|
| 2026.05.11 | ₩14,520 | ₩14,690 | ₩13,400 | ₩13,400 | -7.71% | 25.2만 |
|---|
| 2026.05.08 | ₩15,480 | ₩15,510 | ₩14,420 | ₩14,420 | -6.85% | 24.7만 |
|---|
| 2026.05.07 | ₩16,390 | ₩16,400 | ₩15,300 | ₩15,470 | -5.61% | 35.9만 |
|---|
| 2026.05.06 | ₩16,550 | ₩16,620 | ₩15,810 | ₩16,390 | -0.97% | 30.1만 |
|---|
| 2026.05.04 | ₩16,150 | ₩16,900 | ₩15,210 | ₩16,420 | +1.67% | 64.8만 |
|---|
| 2026.04.30 | ₩16,190 | ₩16,720 | ₩15,650 | ₩16,100 | -0.56% | 56.3만 |
|---|
| 2026.04.29 | ₩15,060 | ₩16,440 | ₩15,060 | ₩15,950 | +5.91% | 65.8만 |
|---|
| 2026.04.28 | ₩15,350 | ₩15,800 | ₩15,010 | ₩15,030 | -2.08% | 27.2만 |
|---|
| 2026.04.27 | ₩15,330 | ₩15,420 | ₩14,940 | ₩15,290 | -0.26% | 19.2만 |
|---|
| 2026.04.24 | ₩15,030 | ₩15,560 | ₩14,830 | ₩15,300 | +1.80% | 33.9만 |
|---|
| 2026.04.23 | ₩14,720 | ₩15,270 | ₩14,430 | ₩14,800 | +0.54% | 37.7만 |
|---|
| 2026.04.22 | ₩14,380 | ₩14,860 | ₩14,110 | ₩14,510 | +0.90% | 24.9만 |
|---|
| 2026.04.21 | ₩14,270 | ₩14,950 | ₩13,980 | ₩14,380 | +0.77% | 25.5만 |
|---|
| 2026.04.20 | ₩14,540 | ₩14,540 | ₩14,200 | ₩14,200 | -2.34% | 13.3만 |
|---|
| 2026.04.17 | ₩14,850 | ₩14,850 | ₩14,380 | ₩14,540 | -2.09% | 10.8만 |
|---|
| 2026.04.16 | ₩15,090 | ₩15,270 | ₩14,640 | ₩14,790 | -1.99% | 19.5만 |
|---|
| 2026.04.15 | ₩14,650 | ₩14,900 | ₩14,270 | ₩14,710 | +0.41% | 27.9만 |
|---|
| 2026.04.14 | ₩15,050 | ₩15,140 | ₩14,250 | ₩14,620 | -2.86% | 31.3만 |
|---|
| 2026.04.13 | ₩15,650 | ₩16,060 | ₩14,880 | ₩14,950 | -4.47% | 28.6만 |
|---|
| 2026.04.10 | ₩15,330 | ₩16,100 | ₩15,130 | ₩15,500 | +1.11% | 44.7만 |
|---|
| 2026.04.09 | ₩15,710 | ₩15,710 | ₩14,630 | ₩14,900 | -5.16% | 24.4만 |
|---|
| 2026.04.08 | ₩15,200 | ₩15,590 | ₩14,880 | ₩15,340 | +0.92% | 36.8만 |
|---|
| 2026.04.07 | ₩16,000 | ₩16,180 | ₩14,710 | ₩15,190 | -5.06% | 32만 |
|---|
| 2026.04.06 | ₩17,290 | ₩17,290 | ₩15,430 | ₩16,000 | -7.46% | 75.3만 |
|---|
| 2026.04.03 | ₩16,310 | ₩18,350 | ₩16,260 | ₩17,400 | +6.68% | 174.9만 |
|---|
| 2026.04.02 | ₩17,250 | ₩17,610 | ₩16,020 | ₩16,470 | -4.52% | 93.6만 |
|---|
| 2026.04.01 | ₩18,090 | ₩18,680 | ₩16,780 | ₩17,270 | -4.53% | 140만 |
|---|
| 2026.03.31 | ₩17,060 | ₩20,200 | ₩16,580 | ₩18,000 | +5.51% | 871.3만 |
|---|
| 2026.03.30 | ₩14,570 | ₩17,830 | ₩14,300 | ₩17,000 | +16.68% | 241.2만 |
|---|
| 2026.03.27 | ₩14,750 | ₩14,760 | ₩13,880 | ₩14,670 | -0.54% | 24.9만 |
|---|
| 2026.03.26 | ₩15,220 | ₩15,510 | ₩14,500 | ₩14,750 | -3.09% | 19.2만 |
|---|
| 2026.03.25 | ₩15,360 | ₩15,680 | ₩14,920 | ₩15,220 | -0.91% | 21.2만 |
|---|
| 2026.03.24 | ₩15,990 | ₩16,260 | ₩14,780 | ₩15,310 | -4.25% | 42.5만 |
|---|
| 2026.03.23 | ₩17,000 | ₩17,190 | ₩15,460 | ₩15,500 | -8.82% | 50.2만 |
|---|
| 2026.03.20 | ₩16,970 | ₩17,750 | ₩16,350 | ₩16,570 | -2.36% | 159.5만 |
|---|
| 2026.03.19 | ₩15,850 | ₩17,720 | ₩15,720 | ₩16,300 | +2.84% | 361.7만 |
|---|
| 2026.03.18 | ₩15,910 | ₩16,300 | ₩15,750 | ₩15,940 | +0.19% | 42.4만 |
|---|
| 2026.03.17 | ₩15,380 | ₩17,200 | ₩14,990 | ₩15,840 | +2.99% | 299만 |
|---|
| 2026.03.16 | ₩15,310 | ₩16,600 | ₩14,770 | ₩15,280 | -0.20% | 162.9만 |
|---|
| 2026.03.13 | ₩15,470 | ₩16,340 | ₩15,060 | ₩15,170 | -1.94% | 93.4만 |
|---|
| 2026.03.12 | ₩14,000 | ₩16,150 | ₩13,920 | ₩15,990 | +14.21% | 374.5만 |
|---|
| 2026.03.11 | ₩13,940 | ₩15,730 | ₩13,600 | ₩13,850 | -0.65% | 270.8만 |
|---|
| 2026.03.10 | ₩13,500 | ₩16,700 | ₩12,700 | ₩14,100 | +4.44% | 480.6만 |
|---|
| 2026.03.09 | ₩13,940 | ₩14,250 | ₩12,800 | ₩13,140 | -5.74% | 35.4만 |
|---|
| 2026.03.06 | ₩12,350 | ₩14,770 | ₩12,350 | ₩13,930 | +12.79% | 285만 |
|---|
| 2026.03.05 | ₩11,380 | ₩12,420 | ₩11,380 | ₩12,350 | +8.52% | 13.1만 |
|---|
| 2026.03.04 | ₩12,540 | ₩12,540 | ₩10,210 | ₩10,750 | -14.27% | 24.8만 |
|---|
| 2026.03.03 | ₩12,500 | ₩13,480 | ₩12,300 | ₩12,590 | +0.72% | 40.4만 |
|---|
| 2026.02.27 | ₩12,600 | ₩12,610 | ₩12,020 | ₩12,400 | -1.59% | 9.6만 |
|---|
| 2026.02.26 | ₩13,050 | ₩13,190 | ₩12,200 | ₩12,600 | -3.45% | 17.3만 |
|---|
| 2026.02.25 | ₩12,840 | ₩13,300 | ₩12,840 | ₩13,050 | +1.64% | 16.7만 |
|---|
| 2026.02.24 | ₩12,950 | ₩12,960 | ₩12,720 | ₩12,790 | -1.24% | 10.3만 |
|---|
| 2026.02.23 | ₩13,310 | ₩13,390 | ₩12,850 | ₩12,940 | -2.78% | 13.6만 |
|---|
| 2026.02.20 | ₩13,100 | ₩14,400 | ₩12,750 | ₩13,170 | +0.53% | 77.5만 |
|---|
| 2026.02.19 | ₩12,310 | ₩13,540 | ₩12,230 | ₩13,020 | +5.77% | 58.9만 |
|---|
| 2026.02.13 | ₩12,000 | ₩12,430 | ₩11,900 | ₩12,140 | +1.17% | 16.3만 |
|---|
| 2026.02.12 | ₩12,610 | ₩12,750 | ₩12,210 | ₩12,210 | -3.17% | 17.5만 |
|---|
| 2026.02.11 | ₩12,450 | ₩13,250 | ₩12,210 | ₩12,610 | +1.29% | 50.9만 |
|---|
| 2026.02.10 | ₩12,700 | ₩12,770 | ₩12,150 | ₩12,390 | -2.44% | 36.5만 |
|---|
| 2026.02.09 | ₩12,000 | ₩14,500 | ₩11,910 | ₩12,680 | +5.67% | 321.1만 |
|---|
| 2026.02.06 | ₩11,340 | ₩13,750 | ₩10,910 | ₩11,780 | +3.88% | 188.9만 |
|---|
| 2026.02.05 | ₩12,100 | ₩12,240 | ₩11,250 | ₩11,330 | -6.36% | 33.4만 |
|---|
| 2026.02.04 | ₩10,480 | ₩12,230 | ₩10,480 | ₩12,080 | +15.27% | 68.5만 |
|---|
| 2026.02.03 | ₩10,240 | ₩10,500 | ₩10,210 | ₩10,400 | +1.56% | 2.8만 |
|---|
| 2026.02.02 | ₩10,810 | ₩10,810 | ₩10,150 | ₩10,180 | -5.83% | 6만 |
|---|
| 2026.01.30 | ₩11,030 | ₩11,070 | ₩10,550 | ₩10,810 | -1.99% | 9.8만 |
|---|
| 2026.01.29 | ₩10,660 | ₩11,300 | ₩10,600 | ₩11,030 | +3.47% | 14.4만 |
|---|
| 2026.01.28 | ₩10,370 | ₩10,720 | ₩10,250 | ₩10,660 | +2.80% | 11.4만 |
|---|
| 2026.01.27 | ₩10,990 | ₩10,990 | ₩10,070 | ₩10,370 | -5.64% | 13.4만 |
|---|
| 2026.01.26 | ₩10,660 | ₩10,770 | ₩10,510 | ₩10,630 | -0.28% | 6.1만 |
|---|
| 2026.01.23 | ₩10,400 | ₩10,800 | ₩10,400 | ₩10,650 | +2.40% | 4.3만 |
|---|
| 2026.01.22 | ₩10,380 | ₩10,640 | ₩10,180 | ₩10,390 | +0.10% | 4.7만 |
|---|
| 2026.01.21 | ₩10,850 | ₩10,850 | ₩10,290 | ₩10,330 | -4.79% | 5.7만 |
|---|
| 2026.01.20 | ₩10,360 | ₩10,860 | ₩9,830 | ₩10,860 | +4.83% | 13.4만 |
|---|
| 2026.01.19 | ₩10,050 | ₩10,090 | ₩9,800 | ₩10,060 | +0.10% | 3.7만 |
|---|
| 2026.01.16 | ₩10,110 | ₩10,110 | ₩9,900 | ₩9,930 | -1.78% | 2.3만 |
|---|
| 2026.01.15 | ₩9,950 | ₩10,060 | ₩9,750 | ₩9,980 | +0.30% | 5.5만 |
|---|
| 2026.01.14 | ₩10,380 | ₩10,380 | ₩9,910 | ₩10,000 | -3.66% | 7.1만 |
|---|
| 2026.01.13 | ₩10,100 | ₩10,350 | ₩9,990 | ₩10,350 | +2.48% | 2.7만 |
|---|
| 2026.01.12 | ₩10,010 | ₩10,170 | ₩9,930 | ₩10,100 | +0.90% | 4만 |
|---|
| 2026.01.09 | ₩10,060 | ₩10,280 | ₩9,920 | ₩10,100 | +0.40% | 3.7만 |
|---|
| 2026.01.08 | ₩10,320 | ₩10,570 | ₩9,900 | ₩10,100 | -2.13% | 5.9만 |
|---|
| 2026.01.07 | ₩10,750 | ₩10,920 | ₩10,110 | ₩10,320 | -4.00% | 6만 |
|---|
| 2026.01.06 | ₩11,200 | ₩11,280 | ₩10,680 | ₩10,750 | -4.02% | 5.1만 |
|---|
| 2026.01.05 | ₩11,150 | ₩11,220 | ₩10,960 | ₩11,190 | +0.36% | 4만 |
|---|
| 2026.01.02 | ₩11,240 | ₩11,370 | ₩11,110 | ₩11,220 | -0.18% | 1.2만 |
|---|
| 2025.12.30 | ₩11,250 | ₩11,250 | ₩11,000 | ₩11,250 | 0.00% | 1.2만 |
|---|
| 2025.12.29 | ₩11,450 | ₩11,450 | ₩11,000 | ₩11,220 | -2.01% | 1.7만 |
|---|
| 2025.12.26 | ₩11,460 | ₩11,490 | ₩11,110 | ₩11,170 | -2.53% | 3.5만 |
|---|
| 2025.12.24 | ₩11,670 | ₩11,720 | ₩11,420 | ₩11,460 | -1.80% | 2.4만 |
|---|
| 2025.12.23 | ₩12,070 | ₩12,300 | ₩11,580 | ₩11,650 | -3.48% | 5.5만 |
|---|
| 2025.12.22 | ₩12,070 | ₩12,290 | ₩11,850 | ₩11,900 | -1.41% | 4.3만 |
|---|
| 2025.12.19 | ₩11,700 | ₩12,210 | ₩11,700 | ₩12,000 | +2.56% | 2.2만 |
|---|
| 2025.12.18 | ₩11,600 | ₩11,890 | ₩11,570 | ₩11,690 | +0.78% | 1.2만 |
|---|
| 2025.12.17 | ₩11,800 | ₩11,970 | ₩11,760 | ₩11,850 | +0.42% | 8.2천 |
|---|
| 2025.12.16 | ₩11,850 | ₩12,110 | ₩11,680 | ₩11,800 | -0.42% | 3.5만 |
|---|
| 2025.12.15 | ₩11,610 | ₩12,000 | ₩11,610 | ₩11,830 | +1.89% | 7.2천 |
|---|
| 2025.12.12 | ₩11,600 | ₩11,930 | ₩11,510 | ₩11,920 | +2.76% | 1.5만 |
|---|
| 2025.12.11 | ₩11,980 | ₩12,100 | ₩11,450 | ₩11,500 | -4.01% | 4.4만 |
|---|
| 2025.12.10 | ₩12,060 | ₩12,200 | ₩11,960 | ₩11,960 | -0.83% | 1만 |
|---|
| 2025.12.09 | ₩11,950 | ₩12,130 | ₩11,940 | ₩12,060 | +0.92% | 5천 |
|---|
| 2025.12.08 | ₩12,400 | ₩13,080 | ₩11,960 | ₩12,000 | -3.23% | 4.9만 |
|---|
| 2025.12.05 | ₩11,940 | ₩12,510 | ₩11,810 | ₩12,400 | +3.85% | 5만 |
|---|
| 2025.12.04 | ₩12,030 | ₩12,130 | ₩11,840 | ₩11,940 | -0.75% | 1.5만 |
|---|
| 2025.12.03 | ₩12,000 | ₩12,120 | ₩11,810 | ₩12,060 | +0.50% | 1.8만 |
|---|
| 2025.12.02 | ₩11,580 | ₩11,850 | ₩11,550 | ₩11,840 | +2.25% | 7.9천 |
|---|
| 2025.12.01 | ₩12,000 | ₩12,000 | ₩11,400 | ₩11,700 | -2.50% | 3.7만 |
|---|
| 2025.11.28 | ₩11,960 | ₩12,100 | ₩11,790 | ₩12,000 | +0.33% | 1.2만 |
|---|
| 2025.11.27 | ₩11,900 | ₩12,050 | ₩11,770 | ₩12,030 | +1.09% | 8.9천 |
|---|
| 2025.11.26 | ₩11,580 | ₩11,880 | ₩11,560 | ₩11,800 | +1.90% | 1.6만 |
|---|
| 2025.11.25 | ₩11,880 | ₩12,050 | ₩11,390 | ₩11,500 | -3.20% | 6만 |
|---|
| 2025.11.24 | ₩11,900 | ₩12,110 | ₩11,800 | ₩11,800 | -0.84% | 2만 |
|---|
| 2025.11.21 | ₩12,510 | ₩12,510 | ₩11,730 | ₩11,730 | -6.24% | 3.1만 |
|---|
| 2025.11.20 | ₩12,610 | ₩12,740 | ₩12,060 | ₩12,640 | +0.24% | 5.9만 |
|---|
| 2025.11.19 | ₩12,100 | ₩12,550 | ₩11,700 | ₩12,500 | +3.31% | 4.4만 |
|---|
| 2025.11.18 | ₩13,000 | ₩13,070 | ₩12,100 | ₩12,350 | -5.00% | 3.9만 |
|---|
| 2025.11.17 | ₩13,600 | ₩13,600 | ₩12,900 | ₩12,900 | -5.15% | 3.1만 |
|---|
| 2025.11.14 | ₩13,930 | ₩14,070 | ₩13,300 | ₩13,310 | -4.45% | 4만 |
|---|
| 2025.11.13 | ₩13,480 | ₩13,980 | ₩13,110 | ₩13,930 | +3.34% | 4.2만 |
|---|
| 2025.11.12 | ₩13,220 | ₩13,640 | ₩13,000 | ₩13,440 | +1.66% | 2.8만 |
|---|
| 2025.11.11 | ₩13,620 | ₩13,620 | ₩12,500 | ₩13,350 | -1.98% | 5만 |
|---|
| 2025.11.10 | ₩13,250 | ₩13,580 | ₩13,190 | ₩13,490 | +1.81% | 3.7만 |
|---|
| 2025.11.07 | ₩12,920 | ₩13,380 | ₩12,800 | ₩13,380 | +3.56% | 5.7만 |
|---|
| 2025.11.06 | ₩13,730 | ₩13,950 | ₩13,120 | ₩13,240 | -3.57% | 4.6만 |
|---|
| 2025.11.05 | ₩14,090 | ₩14,090 | ₩13,110 | ₩13,600 | -3.48% | 9.8만 |
|---|
| 2025.11.04 | ₩14,200 | ₩14,460 | ₩13,730 | ₩14,400 | +1.41% | 12.9만 |
|---|
| 2025.11.03 | ₩13,890 | ₩14,310 | ₩13,730 | ₩14,110 | +1.58% | 12.2만 |
|---|
| 2025.10.31 | ₩13,660 | ₩14,220 | ₩13,360 | ₩13,920 | +1.90% | 11.7만 |
|---|
| 2025.10.30 | ₩13,910 | ₩14,100 | ₩12,930 | ₩13,470 | -3.16% | 8.5만 |
|---|
| 2025.10.29 | ₩13,290 | ₩14,080 | ₩12,930 | ₩13,780 | +3.69% | 16.3만 |
|---|
| 2025.10.28 | ₩12,950 | ₩13,400 | ₩12,480 | ₩13,210 | +2.01% | 10.7만 |
|---|
| 2025.10.27 | ₩12,150 | ₩13,300 | ₩11,930 | ₩12,950 | +6.58% | 21.9만 |
|---|
| 2025.10.24 | ₩12,000 | ₩12,150 | ₩11,720 | ₩12,100 | +0.83% | 6.7만 |
|---|
| 2025.10.23 | ₩11,740 | ₩11,970 | ₩11,600 | ₩11,720 | -0.17% | 2.9만 |
|---|
| 2025.10.22 | ₩11,710 | ₩11,910 | ₩11,500 | ₩11,910 | +1.71% | 5.3만 |
|---|
| 2025.10.21 | ₩11,770 | ₩12,000 | ₩11,700 | ₩11,890 | +1.02% | 4만 |
|---|
| 2025.10.20 | ₩11,800 | ₩11,980 | ₩11,650 | ₩11,890 | +0.76% | 2.7만 |
|---|
| 2025.10.17 | ₩11,880 | ₩12,020 | ₩11,750 | ₩11,800 | -0.67% | 6만 |
|---|
| 2025.10.16 | ₩12,070 | ₩12,380 | ₩11,650 | ₩12,000 | -0.58% | 29.3만 |
|---|
| 2025.10.15 | ₩10,760 | ₩11,130 | ₩10,760 | ₩11,100 | +3.16% | 3.3만 |
|---|
| 2025.10.14 | ₩10,550 | ₩10,950 | ₩10,550 | ₩10,760 | +1.99% | 3.9만 |
|---|
| 2025.10.13 | ₩10,730 | ₩10,730 | ₩10,450 | ₩10,650 | -0.75% | 2.8만 |
|---|
| 2025.10.10 | ₩11,020 | ₩11,050 | ₩10,300 | ₩10,930 | -0.82% | 4.2만 |
|---|