시장 데이터를 불러오는 중
전체 종목
SV인베스트먼트 과거 주가
SV인베스트먼트 · 289080.KQ · KOSDAQ
주요 제품·사업: 중소/벤처기업 투자 및 육성
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SV인베스트먼트 · 289080.KQ · KOSDAQ
주요 제품·사업: 중소/벤처기업 투자 및 육성
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,690 | ₩2,770 | ₩2,650 | ₩2,695 | +0.19% | 61.2만 |
| 2026.10.07 | ₩2,755 | ₩2,755 | ₩2,675 | ₩2,680 | -2.72% | 46.4만 |
| 2026.10.06 | ₩2,795 | ₩2,850 | ₩2,740 | ₩2,755 | -1.43% | 65.5만 |
| 2026.10.02 | ₩2,800 | ₩2,845 | ₩2,725 | ₩2,760 | -1.43% | 66.3만 |
| 2026.10.01 | ₩2,645 | ₩2,815 | ₩2,605 | ₩2,800 | +5.86% | 86.2만 |
| 2026.09.30 | ₩2,670 | ₩2,725 | ₩2,630 | ₩2,635 | -1.31% | 46.7만 |
| 2026.09.29 | ₩2,745 | ₩2,745 | ₩2,620 | ₩2,660 | -3.10% | 61.3만 |
| 2026.09.28 | ₩2,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,715 |
| ₩2,745 |
| +0.73% |
| 82.6만 |
| 2026.09.23 | ₩2,705 | ₩2,745 | ₩2,655 | ₩2,725 | +0.74% | 54.6만 |
|---|
| 2026.09.22 | ₩2,690 | ₩2,820 | ₩2,660 | ₩2,670 | -0.74% | 132.2만 |
|---|
| 2026.09.21 | ₩2,750 | ₩2,830 | ₩2,680 | ₩2,690 | -2.18% | 177.6만 |
|---|
| 2026.09.18 | ₩2,650 | ₩2,850 | ₩2,625 | ₩2,700 | +1.89% | 250.9만 |
|---|
| 2026.09.17 | ₩2,515 | ₩2,910 | ₩2,495 | ₩2,655 | +5.57% | 1209.1만 |
|---|
| 2026.09.16 | ₩2,535 | ₩2,555 | ₩2,440 | ₩2,515 | -0.79% | 68.5만 |
|---|
| 2026.09.15 | ₩2,560 | ₩2,600 | ₩2,515 | ₩2,535 | -0.98% | 60.4만 |
|---|
| 2026.09.14 | ₩2,565 | ₩2,625 | ₩2,530 | ₩2,560 | -0.19% | 107.6만 |
|---|
| 2026.09.11 | ₩2,600 | ₩2,700 | ₩2,585 | ₩2,605 | +0.19% | 152.4만 |
|---|
| 2026.09.10 | ₩2,590 | ₩2,700 | ₩2,560 | ₩2,660 | +2.70% | 157.3만 |
|---|
| 2026.09.09 | ₩2,490 | ₩2,730 | ₩2,450 | ₩2,635 | +5.82% | 379.8만 |
|---|
| 2026.09.08 | ₩2,440 | ₩2,790 | ₩2,405 | ₩2,510 | +2.87% | 1175만 |
|---|
| 2026.09.07 | ₩2,325 | ₩2,445 | ₩2,315 | ₩2,350 | +1.08% | 79.9만 |
|---|
| 2026.09.04 | ₩2,305 | ₩2,325 | ₩2,260 | ₩2,295 | -0.43% | 47.7만 |
|---|
| 2026.09.03 | ₩2,345 | ₩2,365 | ₩2,225 | ₩2,260 | -3.62% | 66.6만 |
|---|
| 2026.09.02 | ₩2,235 | ₩2,340 | ₩2,200 | ₩2,310 | +3.36% | 69만 |
|---|
| 2026.09.01 | ₩2,350 | ₩2,350 | ₩2,255 | ₩2,265 | -3.62% | 60.1만 |
|---|
| 2026.08.31 | ₩2,420 | ₩2,420 | ₩2,280 | ₩2,320 | -4.13% | 128.7만 |
|---|
| 2026.08.28 | ₩2,595 | ₩2,595 | ₩2,450 | ₩2,460 | -5.20% | 145.6만 |
|---|
| 2026.08.27 | ₩2,450 | ₩2,840 | ₩2,410 | ₩2,515 | +2.65% | 1345.7만 |
|---|
| 2026.08.26 | ₩2,450 | ₩2,560 | ₩2,360 | ₩2,430 | -0.82% | 211.8만 |
|---|
| 2026.08.25 | ₩2,500 | ₩2,600 | ₩2,320 | ₩2,485 | -0.60% | 766만 |
|---|
| 2026.08.24 | ₩2,625 | ₩2,625 | ₩2,625 | ₩2,625 | 0.00% | 106.4만 |
|---|
| 2026.08.21 | ₩2,130 | ₩2,130 | ₩2,000 | ₩2,020 | -5.16% | 45.6만 |
|---|
| 2026.08.20 | ₩2,145 | ₩2,180 | ₩2,080 | ₩2,110 | -1.63% | 22.3만 |
|---|
| 2026.08.19 | ₩2,085 | ₩2,190 | ₩1,940 | ₩2,080 | -0.24% | 53.7만 |
|---|
| 2026.08.18 | ₩2,200 | ₩2,270 | ₩2,130 | ₩2,140 | -2.73% | 49.2만 |
|---|
| 2026.08.14 | ₩2,250 | ₩2,250 | ₩2,130 | ₩2,190 | -2.67% | 66.8만 |
|---|
| 2026.08.13 | ₩2,185 | ₩2,560 | ₩2,150 | ₩2,220 | +1.60% | 872.9만 |
|---|
| 2026.08.12 | ₩2,150 | ₩2,190 | ₩2,090 | ₩2,145 | -0.23% | 25.9만 |
|---|
| 2026.08.11 | ₩2,080 | ₩2,205 | ₩2,060 | ₩2,150 | +3.37% | 21.7만 |
|---|
| 2026.08.10 | ₩1,949 | ₩2,135 | ₩1,931 | ₩2,115 | +8.52% | 50만 |
|---|
| 2026.08.07 | ₩1,964 | ₩1,980 | ₩1,886 | ₩1,946 | -0.92% | 20.3만 |
|---|
| 2026.08.06 | ₩1,877 | ₩1,966 | ₩1,863 | ₩1,936 | +3.14% | 20.8만 |
|---|
| 2026.08.05 | ₩1,890 | ₩1,969 | ₩1,885 | ₩1,941 | +2.70% | 22만 |
|---|
| 2026.08.04 | ₩1,824 | ₩1,920 | ₩1,824 | ₩1,881 | +3.13% | 21.9만 |
|---|
| 2026.08.03 | ₩1,754 | ₩1,889 | ₩1,725 | ₩1,824 | +3.99% | 30.7만 |
|---|
| 2026.07.31 | ₩1,571 | ₩1,758 | ₩1,571 | ₩1,757 | +11.84% | 38만 |
|---|
| 2026.07.30 | ₩1,439 | ₩1,585 | ₩1,439 | ₩1,525 | +5.98% | 28만 |
|---|
| 2026.07.29 | ₩1,676 | ₩1,745 | ₩1,490 | ₩1,517 | -9.49% | 64.1만 |
|---|
| 2026.07.28 | ₩1,745 | ₩1,747 | ₩1,656 | ₩1,698 | -2.69% | 29.6만 |
|---|
| 2026.07.27 | ₩1,850 | ₩1,865 | ₩1,785 | ₩1,801 | -2.65% | 17.4만 |
|---|
| 2026.07.24 | ₩1,854 | ₩1,854 | ₩1,772 | ₩1,797 | -3.07% | 14.8만 |
|---|
| 2026.07.23 | ₩1,790 | ₩1,860 | ₩1,790 | ₩1,860 | +3.91% | 12.8만 |
|---|
| 2026.07.22 | ₩1,810 | ₩1,869 | ₩1,783 | ₩1,785 | -1.38% | 30.2만 |
|---|
| 2026.07.21 | ₩1,714 | ₩1,788 | ₩1,650 | ₩1,782 | +3.97% | 23.9만 |
|---|
| 2026.07.20 | ₩1,750 | ₩1,800 | ₩1,689 | ₩1,727 | -1.31% | 28.8만 |
|---|
| 2026.07.16 | ₩1,849 | ₩1,869 | ₩1,770 | ₩1,807 | -2.27% | 20.2만 |
|---|
| 2026.07.15 | ₩1,765 | ₩1,878 | ₩1,765 | ₩1,870 | +5.95% | 31.3만 |
|---|
| 2026.07.14 | ₩1,766 | ₩1,768 | ₩1,640 | ₩1,751 | -0.85% | 47.9만 |
|---|
| 2026.07.13 | ₩1,890 | ₩1,983 | ₩1,763 | ₩1,770 | -6.35% | 39.6만 |
|---|
| 2026.07.10 | ₩1,733 | ₩1,905 | ₩1,733 | ₩1,876 | +8.25% | 31.1만 |
|---|
| 2026.07.09 | ₩1,715 | ₩1,797 | ₩1,700 | ₩1,745 | +1.75% | 28.7만 |
|---|
| 2026.07.08 | ₩1,789 | ₩1,828 | ₩1,700 | ₩1,715 | -4.14% | 45.1만 |
|---|
| 2026.07.07 | ₩1,910 | ₩1,936 | ₩1,800 | ₩1,830 | -4.19% | 28만 |
|---|
| 2026.07.06 | ₩1,960 | ₩2,040 | ₩1,868 | ₩1,914 | -2.35% | 30만 |
|---|
| 2026.07.03 | ₩1,884 | ₩1,967 | ₩1,816 | ₩1,964 | +4.25% | 30.2만 |
|---|
| 2026.07.02 | ₩2,005 | ₩2,010 | ₩1,883 | ₩1,884 | -6.03% | 40.8만 |
|---|
| 2026.07.01 | ₩2,015 | ₩2,130 | ₩1,995 | ₩2,065 | +2.48% | 32.9만 |
|---|
| 2026.06.30 | ₩2,055 | ₩2,275 | ₩1,973 | ₩2,015 | -1.95% | 96.9만 |
|---|
| 2026.06.29 | ₩1,870 | ₩2,095 | ₩1,870 | ₩2,060 | +10.16% | 37.4만 |
|---|
| 2026.06.26 | ₩2,000 | ₩2,000 | ₩1,839 | ₩1,887 | -5.65% | 68.5만 |
|---|
| 2026.06.25 | ₩1,982 | ₩2,050 | ₩1,922 | ₩2,010 | +1.41% | 37.5만 |
|---|
| 2026.06.24 | ₩1,917 | ₩2,070 | ₩1,891 | ₩1,981 | +3.34% | 91.3만 |
|---|
| 2026.06.23 | ₩2,100 | ₩2,165 | ₩1,963 | ₩1,969 | -6.24% | 75.6만 |
|---|
| 2026.06.22 | ₩2,120 | ₩2,255 | ₩2,050 | ₩2,130 | +0.47% | 45.8만 |
|---|
| 2026.06.19 | ₩2,315 | ₩2,345 | ₩2,115 | ₩2,200 | -4.97% | 71.2만 |
|---|
| 2026.06.18 | ₩2,430 | ₩2,430 | ₩2,300 | ₩2,310 | -4.94% | 41.5만 |
|---|
| 2026.06.17 | ₩2,480 | ₩2,505 | ₩2,410 | ₩2,430 | -2.02% | 27.7만 |
|---|
| 2026.06.16 | ₩2,430 | ₩2,510 | ₩2,365 | ₩2,505 | +3.09% | 45.9만 |
|---|
| 2026.06.15 | ₩2,415 | ₩2,495 | ₩2,330 | ₩2,395 | -0.83% | 43.4만 |
|---|
| 2026.06.12 | ₩2,420 | ₩2,550 | ₩2,365 | ₩2,390 | -1.24% | 54.8만 |
|---|
| 2026.06.11 | ₩2,300 | ₩2,370 | ₩2,250 | ₩2,365 | +2.83% | 41.9만 |
|---|
| 2026.06.10 | ₩2,425 | ₩2,430 | ₩2,235 | ₩2,335 | -3.71% | 100 |
|---|
| 2026.06.09 | ₩2,265 | ₩2,480 | ₩2,265 | ₩2,425 | +7.06% | 52.5만 |
|---|
| 2026.06.08 | ₩2,295 | ₩2,355 | ₩2,195 | ₩2,265 | -1.31% | 86.9만 |
|---|
| 2026.06.05 | ₩2,635 | ₩2,635 | ₩2,405 | ₩2,440 | -7.40% | 72.1만 |
|---|
| 2026.06.04 | ₩2,730 | ₩2,765 | ₩2,545 | ₩2,570 | -5.86% | 65.2만 |
|---|
| 2026.06.02 | ₩2,635 | ₩2,890 | ₩2,470 | ₩2,680 | +1.71% | 183.6만 |
|---|
| 2026.06.01 | ₩2,655 | ₩2,850 | ₩2,395 | ₩2,650 | -0.19% | 182.7만 |
|---|
| 2026.05.29 | ₩2,815 | ₩2,990 | ₩2,620 | ₩2,670 | -5.15% | 252.1만 |
|---|
| 2026.05.28 | ₩3,175 | ₩3,175 | ₩2,625 | ₩2,705 | -14.80% | 318.1만 |
|---|
| 2026.05.27 | ₩3,345 | ₩3,400 | ₩3,130 | ₩3,175 | -5.08% | 107.4만 |
|---|
| 2026.05.26 | ₩3,460 | ₩3,600 | ₩3,295 | ₩3,345 | -3.32% | 92.4만 |
|---|
| 2026.05.22 | ₩3,290 | ₩3,410 | ₩3,200 | ₩3,375 | +2.58% | 101.2만 |
|---|
| 2026.05.21 | ₩3,140 | ₩3,350 | ₩3,115 | ₩3,265 | +3.98% | 113.7만 |
|---|
| 2026.05.20 | ₩3,245 | ₩3,280 | ₩2,975 | ₩3,060 | -5.70% | 371.3만 |
|---|
| 2026.05.19 | ₩3,390 | ₩3,400 | ₩3,150 | ₩3,245 | -4.28% | 71.7만 |
|---|
| 2026.05.18 | ₩3,510 | ₩3,535 | ₩3,200 | ₩3,380 | -3.70% | 113.1만 |
|---|
| 2026.05.15 | ₩3,775 | ₩3,855 | ₩3,450 | ₩3,540 | -6.23% | 113.3만 |
|---|
| 2026.05.14 | ₩3,775 | ₩3,875 | ₩3,615 | ₩3,775 | 0.00% | 70.1만 |
|---|
| 2026.05.13 | ₩3,805 | ₩3,920 | ₩3,750 | ₩3,775 | -0.79% | 58.4만 |
|---|
| 2026.05.12 | ₩4,010 | ₩4,050 | ₩3,670 | ₩3,855 | -3.87% | 166.5만 |
|---|
| 2026.05.11 | ₩4,040 | ₩4,125 | ₩3,955 | ₩4,005 | -0.87% | 95.8만 |
|---|
| 2026.05.08 | ₩4,010 | ₩4,095 | ₩3,930 | ₩4,010 | 0.00% | 72만 |
|---|
| 2026.05.07 | ₩4,115 | ₩4,120 | ₩3,905 | ₩4,020 | -2.31% | 106.3만 |
|---|
| 2026.05.06 | ₩4,280 | ₩4,465 | ₩4,080 | ₩4,115 | -3.86% | 134.9만 |
|---|
| 2026.05.04 | ₩4,100 | ₩4,455 | ₩4,050 | ₩4,280 | +4.39% | 204.3만 |
|---|
| 2026.04.30 | ₩4,130 | ₩4,145 | ₩4,000 | ₩4,045 | -2.06% | 101.5만 |
|---|
| 2026.04.29 | ₩4,220 | ₩4,300 | ₩3,945 | ₩4,120 | -2.37% | 303.3만 |
|---|
| 2026.04.28 | ₩4,300 | ₩4,670 | ₩4,225 | ₩4,540 | +5.58% | 418.6만 |
|---|
| 2026.04.27 | ₩4,350 | ₩4,455 | ₩4,260 | ₩4,280 | -1.61% | 150.7만 |
|---|
| 2026.04.24 | ₩4,245 | ₩4,375 | ₩4,180 | ₩4,310 | +1.53% | 137만 |
|---|
| 2026.04.23 | ₩4,245 | ₩4,260 | ₩4,110 | ₩4,235 | -0.24% | 102.1만 |
|---|
| 2026.04.22 | ₩4,230 | ₩4,455 | ₩4,130 | ₩4,285 | +1.30% | 192.4만 |
|---|
| 2026.04.21 | ₩4,390 | ₩4,390 | ₩4,110 | ₩4,225 | -3.76% | 179.1만 |
|---|
| 2026.04.20 | ₩4,200 | ₩4,580 | ₩4,150 | ₩4,330 | +3.10% | 625만 |
|---|
| 2026.04.17 | ₩4,000 | ₩4,225 | ₩3,965 | ₩4,070 | +1.75% | 244.2만 |
|---|
| 2026.04.16 | ₩3,900 | ₩4,245 | ₩3,790 | ₩4,000 | +2.56% | 341.2만 |
|---|
| 2026.04.15 | ₩3,990 | ₩4,045 | ₩3,820 | ₩3,840 | -3.76% | 179.9만 |
|---|
| 2026.04.14 | ₩3,730 | ₩4,215 | ₩3,700 | ₩3,930 | +5.36% | 544.8만 |
|---|
| 2026.04.13 | ₩3,580 | ₩3,800 | ₩3,570 | ₩3,630 | +1.40% | 97.8만 |
|---|
| 2026.04.10 | ₩3,720 | ₩3,980 | ₩3,580 | ₩3,680 | -1.08% | 309.1만 |
|---|
| 2026.04.09 | ₩3,790 | ₩3,790 | ₩3,605 | ₩3,640 | -3.96% | 98.4만 |
|---|
| 2026.04.08 | ₩3,705 | ₩4,000 | ₩3,700 | ₩3,805 | +2.70% | 294만 |
|---|
| 2026.04.07 | ₩3,605 | ₩4,140 | ₩3,500 | ₩3,585 | -0.55% | 740.6만 |
|---|
| 2026.04.06 | ₩3,720 | ₩3,780 | ₩3,520 | ₩3,570 | -4.03% | 135.8만 |
|---|
| 2026.04.03 | ₩3,850 | ₩3,920 | ₩3,705 | ₩3,720 | -3.38% | 140.9만 |
|---|
| 2026.04.02 | ₩4,130 | ₩4,330 | ₩3,660 | ₩3,730 | -9.69% | 331.5만 |
|---|
| 2026.04.01 | ₩3,995 | ₩4,285 | ₩3,930 | ₩4,160 | +4.13% | 536.6만 |
|---|
| 2026.03.31 | ₩4,350 | ₩4,395 | ₩3,790 | ₩3,790 | -12.87% | 560.9만 |
|---|
| 2026.03.30 | ₩4,765 | ₩5,030 | ₩4,300 | ₩4,350 | -8.71% | 3321.3만 |
|---|
| 2026.03.27 | ₩3,720 | ₩4,550 | ₩3,640 | ₩4,550 | +22.31% | 1383.4만 |
|---|
| 2026.03.26 | ₩3,615 | ₩3,645 | ₩3,480 | ₩3,500 | -3.18% | 94.5만 |
|---|
| 2026.03.25 | ₩3,395 | ₩3,670 | ₩3,320 | ₩3,615 | +6.48% | 170.7만 |
|---|
| 2026.03.24 | ₩3,335 | ₩3,415 | ₩3,205 | ₩3,315 | -0.60% | 43.8만 |
|---|
| 2026.03.23 | ₩3,290 | ₩3,290 | ₩3,160 | ₩3,190 | -3.04% | 75.4만 |
|---|
| 2026.03.20 | ₩3,445 | ₩3,450 | ₩3,345 | ₩3,405 | -1.16% | 58.8만 |
|---|
| 2026.03.19 | ₩3,480 | ₩3,500 | ₩3,400 | ₩3,405 | -2.16% | 80.7만 |
|---|
| 2026.03.18 | ₩3,700 | ₩3,730 | ₩3,535 | ₩3,580 | -3.24% | 132.1만 |
|---|
| 2026.03.17 | ₩3,560 | ₩3,685 | ₩3,525 | ₩3,565 | +0.14% | 120.9만 |
|---|
| 2026.03.16 | ₩3,500 | ₩3,525 | ₩3,310 | ₩3,430 | -2.00% | 66만 |
|---|
| 2026.03.13 | ₩3,450 | ₩3,600 | ₩3,380 | ₩3,495 | +1.30% | 68만 |
|---|
| 2026.03.12 | ₩3,630 | ₩3,645 | ₩3,530 | ₩3,565 | -1.79% | 88.5만 |
|---|
| 2026.03.11 | ₩3,780 | ₩3,905 | ₩3,555 | ₩3,660 | -3.17% | 234.6만 |
|---|
| 2026.03.10 | ₩3,480 | ₩4,025 | ₩3,305 | ₩3,610 | +3.74% | 556.7만 |
|---|
| 2026.03.09 | ₩3,280 | ₩3,340 | ₩3,115 | ₩3,210 | -2.13% | 128만 |
|---|
| 2026.03.06 | ₩3,485 | ₩3,720 | ₩3,340 | ₩3,515 | +0.86% | 118.1만 |
|---|
| 2026.03.05 | ₩3,290 | ₩3,650 | ₩3,290 | ₩3,505 | +6.53% | 223.7만 |
|---|
| 2026.03.04 | ₩3,450 | ₩3,550 | ₩2,950 | ₩3,065 | -11.16% | 394.8만 |
|---|
| 2026.03.03 | ₩3,830 | ₩3,950 | ₩3,625 | ₩3,650 | -4.70% | 230.4만 |
|---|
| 2026.02.27 | ₩4,220 | ₩4,220 | ₩3,955 | ₩3,960 | -6.16% | 191.1만 |
|---|
| 2026.02.26 | ₩4,205 | ₩4,500 | ₩4,195 | ₩4,220 | +0.36% | 196.6만 |
|---|
| 2026.02.25 | ₩4,380 | ₩4,465 | ₩4,050 | ₩4,180 | -4.57% | 201.7만 |
|---|
| 2026.02.24 | ₩4,170 | ₩4,435 | ₩3,965 | ₩4,340 | +4.08% | 267.4만 |
|---|
| 2026.02.23 | ₩3,975 | ₩4,445 | ₩3,960 | ₩4,165 | +4.78% | 586.5만 |
|---|
| 2026.02.20 | ₩3,485 | ₩4,080 | ₩3,465 | ₩3,930 | +12.77% | 672.5만 |
|---|
| 2026.02.19 | ₩3,310 | ₩3,700 | ₩3,225 | ₩3,485 | +5.29% | 633.5만 |
|---|
| 2026.02.13 | ₩3,120 | ₩3,220 | ₩3,050 | ₩3,180 | +1.92% | 93.1만 |
|---|
| 2026.02.12 | ₩3,130 | ₩3,190 | ₩2,970 | ₩3,130 | 0.00% | 130.2만 |
|---|
| 2026.02.11 | ₩3,360 | ₩3,400 | ₩3,055 | ₩3,100 | -7.74% | 223.1만 |
|---|
| 2026.02.10 | ₩2,920 | ₩3,480 | ₩2,900 | ₩3,350 | +14.73% | 688.9만 |
|---|
| 2026.02.09 | ₩2,710 | ₩2,940 | ₩2,665 | ₩2,920 | +7.75% | 192만 |
|---|
| 2026.02.06 | ₩2,600 | ₩2,665 | ₩2,450 | ₩2,615 | +0.58% | 86.3만 |
|---|
| 2026.02.05 | ₩2,725 | ₩2,730 | ₩2,620 | ₩2,645 | -2.94% | 79.2만 |
|---|
| 2026.02.04 | ₩2,610 | ₩2,765 | ₩2,610 | ₩2,725 | +4.41% | 115.4만 |
|---|
| 2026.02.03 | ₩2,510 | ₩2,640 | ₩2,485 | ₩2,595 | +3.39% | 94만 |
|---|
| 2026.02.02 | ₩2,640 | ₩2,690 | ₩2,480 | ₩2,480 | -6.06% | 128.6만 |
|---|
| 2026.01.30 | ₩2,545 | ₩2,720 | ₩2,495 | ₩2,640 | +3.73% | 184.1만 |
|---|
| 2026.01.29 | ₩2,480 | ₩2,595 | ₩2,430 | ₩2,535 | +2.22% | 133.3만 |
|---|
| 2026.01.28 | ₩2,480 | ₩2,725 | ₩2,470 | ₩2,480 | 0.00% | 275.4만 |
|---|
| 2026.01.27 | ₩2,175 | ₩2,685 | ₩2,150 | ₩2,465 | +13.33% | 936.1만 |
|---|
| 2026.01.26 | ₩2,145 | ₩2,175 | ₩2,090 | ₩2,135 | -0.47% | 78.1만 |
|---|
| 2026.01.23 | ₩2,225 | ₩2,255 | ₩2,110 | ₩2,145 | -3.60% | 106.4만 |
|---|
| 2026.01.22 | ₩2,040 | ₩2,175 | ₩1,998 | ₩2,140 | +4.90% | 111.5만 |
|---|
| 2026.01.21 | ₩1,991 | ₩2,030 | ₩1,940 | ₩2,015 | +1.21% | 52.4만 |
|---|
| 2026.01.20 | ₩2,045 | ₩2,090 | ₩1,985 | ₩2,030 | -0.73% | 55.6만 |
|---|
| 2026.01.19 | ₩2,075 | ₩2,090 | ₩2,010 | ₩2,045 | -1.45% | 56.1만 |
|---|
| 2026.01.16 | ₩1,998 | ₩2,165 | ₩1,997 | ₩2,075 | +3.85% | 215.9만 |
|---|
| 2026.01.15 | ₩1,997 | ₩2,000 | ₩1,917 | ₩1,980 | -0.85% | 68.5만 |
|---|
| 2026.01.14 | ₩1,912 | ₩2,050 | ₩1,894 | ₩1,997 | +4.45% | 166.7만 |
|---|
| 2026.01.13 | ₩1,967 | ₩2,130 | ₩1,849 | ₩1,894 | -3.71% | 214.7만 |
|---|
| 2026.01.12 | ₩1,759 | ₩1,928 | ₩1,715 | ₩1,898 | +7.90% | 333.2만 |
|---|
| 2026.01.09 | ₩1,655 | ₩1,668 | ₩1,624 | ₩1,630 | -1.51% | 14만 |
|---|
| 2026.01.08 | ₩1,674 | ₩1,677 | ₩1,648 | ₩1,649 | -1.49% | 16.2만 |
|---|
| 2026.01.07 | ₩1,738 | ₩1,740 | ₩1,667 | ₩1,677 | -3.51% | 25.8만 |
|---|
| 2026.01.06 | ₩1,726 | ₩1,741 | ₩1,707 | ₩1,737 | +0.64% | 17.5만 |
|---|
| 2026.01.05 | ₩1,725 | ₩1,761 | ₩1,709 | ₩1,725 | 0.00% | 19.3만 |
|---|
| 2026.01.02 | ₩1,711 | ₩1,729 | ₩1,688 | ₩1,724 | +0.76% | 22.7만 |
|---|
| 2025.12.30 | ₩1,712 | ₩1,734 | ₩1,698 | ₩1,711 | -0.06% | 15.2만 |
|---|
| 2025.12.29 | ₩1,770 | ₩1,777 | ₩1,715 | ₩1,720 | -2.82% | 33.2만 |
|---|
| 2025.12.26 | ₩1,777 | ₩1,798 | ₩1,715 | ₩1,772 | -0.28% | 33.7만 |
|---|
| 2025.12.24 | ₩1,802 | ₩1,802 | ₩1,752 | ₩1,777 | -1.39% | 22.9만 |
|---|
| 2025.12.23 | ₩1,909 | ₩1,910 | ₩1,746 | ₩1,771 | -7.23% | 53.8만 |
|---|
| 2025.12.22 | ₩1,873 | ₩1,942 | ₩1,856 | ₩1,893 | +1.07% | 70.6만 |
|---|
| 2025.12.19 | ₩1,775 | ₩1,915 | ₩1,773 | ₩1,873 | +5.52% | 101.4만 |
|---|
| 2025.12.18 | ₩1,770 | ₩1,805 | ₩1,723 | ₩1,775 | +0.28% | 33.6만 |
|---|
| 2025.12.17 | ₩1,747 | ₩1,820 | ₩1,718 | ₩1,791 | +2.52% | 45.9만 |
|---|
| 2025.12.16 | ₩1,712 | ₩1,763 | ₩1,695 | ₩1,722 | +0.58% | 35.9만 |
|---|
| 2025.12.15 | ₩1,682 | ₩1,719 | ₩1,662 | ₩1,713 | +1.84% | 42.2만 |
|---|
| 2025.12.12 | ₩1,661 | ₩1,689 | ₩1,650 | ₩1,682 | +1.26% | 24.1만 |
|---|
| 2025.12.11 | ₩1,658 | ₩1,667 | ₩1,641 | ₩1,650 | -0.48% | 7만 |
|---|
| 2025.12.10 | ₩1,672 | ₩1,672 | ₩1,640 | ₩1,643 | -1.73% | 11.8만 |
|---|
| 2025.12.09 | ₩1,676 | ₩1,676 | ₩1,650 | ₩1,657 | -1.13% | 5.7만 |
|---|
| 2025.12.08 | ₩1,652 | ₩1,715 | ₩1,644 | ₩1,667 | +0.91% | 27.9만 |
|---|
| 2025.12.05 | ₩1,618 | ₩1,648 | ₩1,595 | ₩1,648 | +1.85% | 13.7만 |
|---|
| 2025.12.04 | ₩1,646 | ₩1,650 | ₩1,611 | ₩1,617 | -1.76% | 12만 |
|---|
| 2025.12.03 | ₩1,638 | ₩1,676 | ₩1,621 | ₩1,650 | +0.73% | 12.1만 |
|---|
| 2025.12.02 | ₩1,605 | ₩1,639 | ₩1,574 | ₩1,626 | +1.31% | 50.9만 |
|---|
| 2025.12.01 | ₩1,628 | ₩1,705 | ₩1,583 | ₩1,595 | -2.03% | 61.1만 |
|---|
| 2025.11.28 | ₩1,580 | ₩1,630 | ₩1,580 | ₩1,609 | +1.84% | 31.3만 |
|---|
| 2025.11.27 | ₩1,603 | ₩1,603 | ₩1,561 | ₩1,575 | -1.75% | 11.7만 |
|---|
| 2025.11.26 | ₩1,583 | ₩1,619 | ₩1,576 | ₩1,587 | +0.25% | 25.7만 |
|---|
| 2025.11.25 | ₩1,607 | ₩1,613 | ₩1,565 | ₩1,582 | -1.56% | 14.9만 |
|---|
| 2025.11.24 | ₩1,601 | ₩1,613 | ₩1,570 | ₩1,582 | -1.19% | 9.1만 |
|---|
| 2025.11.21 | ₩1,610 | ₩1,616 | ₩1,579 | ₩1,600 | -0.62% | 19.5만 |
|---|
| 2025.11.20 | ₩1,601 | ₩1,642 | ₩1,601 | ₩1,639 | +2.37% | 10.2만 |
|---|
| 2025.11.19 | ₩1,601 | ₩1,636 | ₩1,590 | ₩1,608 | +0.44% | 11.4만 |
|---|
| 2025.11.18 | ₩1,672 | ₩1,685 | ₩1,604 | ₩1,623 | -2.93% | 18만 |
|---|
| 2025.11.17 | ₩1,676 | ₩1,686 | ₩1,670 | ₩1,672 | -0.24% | 12.3만 |
|---|
| 2025.11.14 | ₩1,694 | ₩1,694 | ₩1,662 | ₩1,675 | -1.12% | 11.1만 |
|---|
| 2025.11.13 | ₩1,699 | ₩1,710 | ₩1,662 | ₩1,709 | +0.59% | 8.7만 |
|---|
| 2025.11.12 | ₩1,651 | ₩1,699 | ₩1,651 | ₩1,699 | +2.91% | 10만 |
|---|
| 2025.11.11 | ₩1,703 | ₩1,711 | ₩1,650 | ₩1,657 | -2.70% | 16.9만 |
|---|
| 2025.11.10 | ₩1,625 | ₩1,707 | ₩1,625 | ₩1,700 | +4.62% | 44.2만 |
|---|
| 2025.11.07 | ₩1,640 | ₩1,690 | ₩1,601 | ₩1,623 | -1.04% | 32.2만 |
|---|
| 2025.11.06 | ₩1,622 | ₩1,710 | ₩1,622 | ₩1,642 | +1.23% | 33.4만 |
|---|
| 2025.11.05 | ₩1,620 | ₩1,638 | ₩1,535 | ₩1,620 | 0.00% | 36.1만 |
|---|
| 2025.11.04 | ₩1,670 | ₩1,676 | ₩1,617 | ₩1,617 | -3.17% | 41.5만 |
|---|
| 2025.11.03 | ₩1,662 | ₩1,700 | ₩1,660 | ₩1,670 | +0.48% | 34만 |
|---|
| 2025.10.31 | ₩1,656 | ₩1,674 | ₩1,651 | ₩1,663 | +0.42% | 12.2만 |
|---|
| 2025.10.30 | ₩1,707 | ₩1,711 | ₩1,649 | ₩1,655 | -3.05% | 25.9만 |
|---|
| 2025.10.29 | ₩1,735 | ₩1,737 | ₩1,698 | ₩1,707 | -1.61% | 13.8만 |
|---|
| 2025.10.28 | ₩1,797 | ₩1,797 | ₩1,712 | ₩1,735 | -3.45% | 31.8만 |
|---|
| 2025.10.27 | ₩1,716 | ₩1,789 | ₩1,641 | ₩1,781 | +3.79% | 55.4만 |
|---|
| 2025.10.24 | ₩1,715 | ₩1,734 | ₩1,694 | ₩1,715 | 0.00% | 22.6만 |
|---|
| 2025.10.23 | ₩1,718 | ₩1,746 | ₩1,684 | ₩1,712 | -0.35% | 14.8만 |
|---|
| 2025.10.22 | ₩1,740 | ₩1,740 | ₩1,690 | ₩1,718 | -1.26% | 26.8만 |
|---|
| 2025.10.21 | ₩1,780 | ₩1,804 | ₩1,735 | ₩1,740 | -2.25% | 29.1만 |
|---|
| 2025.10.20 | ₩1,756 | ₩1,790 | ₩1,722 | ₩1,776 | +1.14% | 17.9만 |
|---|
| 2025.10.17 | ₩1,800 | ₩1,802 | ₩1,725 | ₩1,738 | -3.44% | 32.6만 |
|---|
| 2025.10.16 | ₩1,861 | ₩1,886 | ₩1,799 | ₩1,804 | -3.06% | 42.7만 |
|---|
| 2025.10.15 | ₩1,873 | ₩1,889 | ₩1,858 | ₩1,879 | +0.32% | 16만 |
|---|
| 2025.10.14 | ₩1,898 | ₩1,916 | ₩1,855 | ₩1,869 | -1.53% | 25.6만 |
|---|
| 2025.10.13 | ₩1,897 | ₩1,917 | ₩1,855 | ₩1,896 | -0.05% | 32.8만 |
|---|
| 2025.10.10 | ₩1,935 | ₩1,948 | ₩1,920 | ₩1,925 | -0.52% | 21.6만 |
|---|