시장 데이터를 불러오는 중
전체 종목
씨에스베어링 과거 주가
297090.KQ · KOSDAQ
주요 제품·사업: 풍력용 선회베어링, 산업용 선회베어링
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
297090.KQ · KOSDAQ
주요 제품·사업: 풍력용 선회베어링, 산업용 선회베어링
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,980 | ₩5,060 | ₩4,800 | ₩4,865 | -2.31% | 4.7만 |
| 2026.10.07 | ₩5,000 | ₩5,090 | ₩4,930 | ₩4,985 | -0.30% | 3.4만 |
| 2026.10.06 | ₩5,010 | ₩5,160 | ₩4,915 | ₩5,000 | -0.20% | 10만 |
| 2026.10.02 | ₩4,910 | ₩5,110 | ₩4,850 | ₩5,010 | +2.04% | 8.4만 |
| 2026.10.01 | ₩4,700 | ₩4,925 | ₩4,610 | ₩4,910 | +4.47% | 11.1만 |
| 2026.09.30 | ₩4,555 | ₩4,675 | ₩4,535 | ₩4,670 | +2.52% | 7.2만 |
| 2026.09.29 | ₩4,670 | ₩4,715 | ₩4,490 | ₩4,555 | -2.46% | 10.3만 |
| 2026.09.28 | ₩4,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,500 |
| ₩4,715 |
| +4.78% |
| 6.5만 |
| 2026.09.23 | ₩4,550 | ₩4,610 | ₩4,440 | ₩4,510 | -0.88% | 7.6만 |
|---|
| 2026.09.22 | ₩4,565 | ₩4,625 | ₩4,500 | ₩4,550 | -0.33% | 10.6만 |
|---|
| 2026.09.21 | ₩4,580 | ₩4,700 | ₩4,460 | ₩4,560 | -0.44% | 8.4만 |
|---|
| 2026.09.18 | ₩4,805 | ₩5,050 | ₩4,515 | ₩4,515 | -6.04% | 12.8만 |
|---|
| 2026.09.17 | ₩4,700 | ₩4,865 | ₩4,700 | ₩4,800 | +2.13% | 10.6만 |
|---|
| 2026.09.16 | ₩4,810 | ₩4,960 | ₩4,725 | ₩4,725 | -1.77% | 8.9만 |
|---|
| 2026.09.15 | ₩4,650 | ₩4,930 | ₩4,530 | ₩4,810 | +3.44% | 17만 |
|---|
| 2026.09.14 | ₩4,685 | ₩4,770 | ₩4,565 | ₩4,690 | +0.11% | 12.3만 |
|---|
| 2026.09.11 | ₩4,390 | ₩4,720 | ₩4,310 | ₩4,690 | +6.83% | 28.7만 |
|---|
| 2026.09.10 | ₩4,320 | ₩4,450 | ₩4,185 | ₩4,430 | +2.55% | 15.8만 |
|---|
| 2026.09.09 | ₩4,060 | ₩4,325 | ₩4,010 | ₩4,300 | +5.91% | 17.5만 |
|---|
| 2026.09.08 | ₩4,135 | ₩4,240 | ₩4,025 | ₩4,060 | -1.81% | 9.6만 |
|---|
| 2026.09.07 | ₩4,000 | ₩4,160 | ₩3,950 | ₩4,130 | +3.25% | 10.8만 |
|---|
| 2026.09.04 | ₩3,930 | ₩4,040 | ₩3,930 | ₩4,040 | +2.80% | 7만 |
|---|
| 2026.09.03 | ₩4,035 | ₩4,035 | ₩3,885 | ₩3,925 | -2.73% | 6.3만 |
|---|
| 2026.09.02 | ₩3,970 | ₩4,055 | ₩3,890 | ₩3,965 | -0.13% | 5.4만 |
|---|
| 2026.09.01 | ₩4,100 | ₩4,100 | ₩3,975 | ₩3,980 | -2.93% | 3.2만 |
|---|
| 2026.08.31 | ₩4,065 | ₩4,065 | ₩3,900 | ₩4,020 | -1.11% | 3.1만 |
|---|
| 2026.08.28 | ₩3,975 | ₩4,130 | ₩3,975 | ₩4,070 | +2.39% | 6.7만 |
|---|
| 2026.08.27 | ₩4,050 | ₩4,100 | ₩3,990 | ₩4,010 | -0.99% | 9.3만 |
|---|
| 2026.08.26 | ₩3,880 | ₩4,110 | ₩3,840 | ₩4,050 | +4.38% | 8.2만 |
|---|
| 2026.08.25 | ₩3,770 | ₩3,905 | ₩3,655 | ₩3,880 | +2.92% | 5.3만 |
|---|
| 2026.08.24 | ₩3,765 | ₩3,805 | ₩3,725 | ₩3,770 | +0.13% | 8.9만 |
|---|
| 2026.08.21 | ₩3,830 | ₩3,880 | ₩3,690 | ₩3,760 | -1.83% | 8.1만 |
|---|
| 2026.08.20 | ₩3,800 | ₩3,980 | ₩3,800 | ₩3,885 | +2.24% | 5.4만 |
|---|
| 2026.08.19 | ₩3,850 | ₩3,900 | ₩3,745 | ₩3,800 | -1.30% | 7.8만 |
|---|
| 2026.08.18 | ₩4,035 | ₩4,060 | ₩3,855 | ₩3,870 | -4.09% | 12.4만 |
|---|
| 2026.08.14 | ₩3,995 | ₩4,090 | ₩3,955 | ₩4,035 | +1.00% | 4.8만 |
|---|
| 2026.08.13 | ₩3,960 | ₩4,290 | ₩3,935 | ₩3,995 | +0.88% | 24.7만 |
|---|
| 2026.08.12 | ₩3,990 | ₩3,990 | ₩3,870 | ₩3,890 | -2.51% | 4.6만 |
|---|
| 2026.08.11 | ₩4,000 | ₩4,000 | ₩3,895 | ₩3,940 | -1.50% | 5.9만 |
|---|
| 2026.08.10 | ₩3,855 | ₩3,955 | ₩3,785 | ₩3,915 | +1.56% | 10.3만 |
|---|
| 2026.08.07 | ₩3,850 | ₩3,985 | ₩3,720 | ₩3,855 | +0.13% | 9.7만 |
|---|
| 2026.08.06 | ₩3,830 | ₩3,890 | ₩3,700 | ₩3,850 | +0.52% | 6.4만 |
|---|
| 2026.08.05 | ₩3,830 | ₩3,860 | ₩3,725 | ₩3,830 | 0.00% | 6.9만 |
|---|
| 2026.08.04 | ₩3,470 | ₩3,700 | ₩3,470 | ₩3,690 | +6.34% | 7.4만 |
|---|
| 2026.08.03 | ₩3,480 | ₩3,590 | ₩3,400 | ₩3,510 | +0.86% | 6.8만 |
|---|
| 2026.07.31 | ₩3,275 | ₩3,525 | ₩3,275 | ₩3,490 | +6.56% | 11.3만 |
|---|
| 2026.07.30 | ₩3,220 | ₩3,380 | ₩3,180 | ₩3,205 | -0.47% | 7.5만 |
|---|
| 2026.07.29 | ₩3,390 | ₩3,465 | ₩3,050 | ₩3,185 | -6.05% | 16.5만 |
|---|
| 2026.07.28 | ₩3,520 | ₩3,620 | ₩3,350 | ₩3,390 | -3.69% | 16.5만 |
|---|
| 2026.07.27 | ₩3,925 | ₩3,925 | ₩3,590 | ₩3,650 | -7.01% | 13.4만 |
|---|
| 2026.07.24 | ₩3,975 | ₩4,015 | ₩3,815 | ₩3,840 | -3.40% | 13.6만 |
|---|
| 2026.07.23 | ₩3,620 | ₩4,020 | ₩3,620 | ₩4,015 | +10.91% | 18.2만 |
|---|
| 2026.07.22 | ₩3,700 | ₩3,800 | ₩3,630 | ₩3,630 | -1.89% | 8.5만 |
|---|
| 2026.07.21 | ₩3,620 | ₩3,730 | ₩3,585 | ₩3,625 | +0.14% | 7.3만 |
|---|
| 2026.07.20 | ₩3,835 | ₩3,835 | ₩3,650 | ₩3,655 | -4.69% | 8.7만 |
|---|
| 2026.07.16 | ₩3,890 | ₩3,915 | ₩3,755 | ₩3,760 | -3.34% | 7.5만 |
|---|
| 2026.07.15 | ₩3,810 | ₩3,985 | ₩3,810 | ₩3,890 | +2.10% | 9.6만 |
|---|
| 2026.07.14 | ₩3,930 | ₩3,960 | ₩3,710 | ₩3,785 | -3.69% | 12.6만 |
|---|
| 2026.07.13 | ₩3,985 | ₩4,195 | ₩3,885 | ₩3,890 | -2.38% | 12.8만 |
|---|
| 2026.07.10 | ₩3,890 | ₩3,985 | ₩3,725 | ₩3,975 | +2.19% | 7.1만 |
|---|
| 2026.07.09 | ₩3,780 | ₩3,885 | ₩3,605 | ₩3,720 | -1.59% | 13.3만 |
|---|
| 2026.07.08 | ₩3,940 | ₩3,955 | ₩3,760 | ₩3,775 | -4.19% | 14.5만 |
|---|
| 2026.07.07 | ₩3,950 | ₩4,135 | ₩3,850 | ₩3,940 | -0.25% | 17.7만 |
|---|
| 2026.07.06 | ₩4,140 | ₩4,265 | ₩3,970 | ₩4,055 | -2.05% | 11만 |
|---|
| 2026.07.03 | ₩4,250 | ₩4,305 | ₩4,000 | ₩4,180 | -1.65% | 18.3만 |
|---|
| 2026.07.02 | ₩4,455 | ₩4,630 | ₩4,100 | ₩4,275 | -4.04% | 34.7만 |
|---|
| 2026.07.01 | ₩4,300 | ₩4,570 | ₩4,245 | ₩4,440 | +3.26% | 20.1만 |
|---|
| 2026.06.30 | ₩4,345 | ₩4,345 | ₩4,115 | ₩4,235 | -2.53% | 8.7만 |
|---|
| 2026.06.29 | ₩3,750 | ₩4,345 | ₩3,750 | ₩4,345 | +15.87% | 20.8만 |
|---|
| 2026.06.26 | ₩4,025 | ₩4,030 | ₩3,720 | ₩3,750 | -6.83% | 22만 |
|---|
| 2026.06.25 | ₩4,070 | ₩4,255 | ₩3,955 | ₩4,025 | -1.11% | 24.2만 |
|---|
| 2026.06.24 | ₩4,150 | ₩4,220 | ₩3,970 | ₩4,025 | -3.01% | 21.2만 |
|---|
| 2026.06.23 | ₩4,445 | ₩4,535 | ₩4,110 | ₩4,150 | -6.64% | 26.1만 |
|---|
| 2026.06.22 | ₩4,340 | ₩4,590 | ₩4,310 | ₩4,375 | +0.81% | 21.3만 |
|---|
| 2026.06.19 | ₩4,610 | ₩4,650 | ₩4,265 | ₩4,380 | -4.99% | 34만 |
|---|
| 2026.06.18 | ₩4,830 | ₩4,915 | ₩4,550 | ₩4,610 | -4.55% | 39.4만 |
|---|
| 2026.06.17 | ₩5,390 | ₩5,420 | ₩4,855 | ₩4,865 | -9.74% | 200.1만 |
|---|
| 2026.06.16 | ₩4,515 | ₩5,860 | ₩4,450 | ₩5,860 | +29.79% | 189.7만 |
|---|
| 2026.06.15 | ₩4,525 | ₩4,735 | ₩4,415 | ₩4,515 | -0.22% | 33.9만 |
|---|
| 2026.06.12 | ₩4,450 | ₩4,590 | ₩4,355 | ₩4,380 | -1.57% | 25.5만 |
|---|
| 2026.06.11 | ₩4,335 | ₩4,485 | ₩4,150 | ₩4,325 | -0.23% | 15만 |
|---|
| 2026.06.10 | ₩4,650 | ₩4,920 | ₩4,160 | ₩4,335 | -6.77% | 200 |
|---|
| 2026.06.09 | ₩4,215 | ₩4,295 | ₩4,125 | ₩4,160 | -1.30% | 15.5만 |
|---|
| 2026.06.08 | ₩4,400 | ₩4,405 | ₩4,105 | ₩4,135 | -6.02% | 26.3만 |
|---|
| 2026.06.05 | ₩4,720 | ₩4,740 | ₩4,495 | ₩4,570 | -3.18% | 15만 |
|---|
| 2026.06.04 | ₩4,725 | ₩4,960 | ₩4,715 | ₩4,720 | -0.11% | 13.7만 |
|---|
| 2026.06.02 | ₩4,970 | ₩4,970 | ₩4,700 | ₩4,800 | -3.42% | 21.9만 |
|---|
| 2026.06.01 | ₩5,050 | ₩5,290 | ₩4,880 | ₩4,970 | -1.58% | 31.3만 |
|---|
| 2026.05.29 | ₩5,440 | ₩5,520 | ₩5,050 | ₩5,130 | -5.70% | 17.3만 |
|---|
| 2026.05.28 | ₩5,550 | ₩5,610 | ₩5,210 | ₩5,310 | -4.32% | 19.4만 |
|---|
| 2026.05.27 | ₩5,860 | ₩5,930 | ₩5,530 | ₩5,540 | -5.46% | 18.3만 |
|---|
| 2026.05.26 | ₩6,010 | ₩6,100 | ₩5,830 | ₩5,830 | -3.00% | 19.5만 |
|---|
| 2026.05.22 | ₩5,810 | ₩6,060 | ₩5,810 | ₩5,980 | +2.93% | 16.7만 |
|---|
| 2026.05.21 | ₩5,760 | ₩5,950 | ₩5,560 | ₩5,720 | -0.69% | 41.4만 |
|---|
| 2026.05.20 | ₩5,970 | ₩5,990 | ₩5,580 | ₩5,630 | -5.70% | 25.5만 |
|---|
| 2026.05.19 | ₩5,970 | ₩6,340 | ₩5,850 | ₩5,970 | 0.00% | 19.6만 |
|---|
| 2026.05.18 | ₩6,290 | ₩6,300 | ₩5,980 | ₩6,160 | -2.07% | 18.8만 |
|---|
| 2026.05.15 | ₩6,850 | ₩6,850 | ₩6,250 | ₩6,340 | -7.45% | 23.8만 |
|---|
| 2026.05.14 | ₩6,910 | ₩7,130 | ₩6,720 | ₩6,840 | -1.01% | 21.1만 |
|---|
| 2026.05.13 | ₩7,000 | ₩7,190 | ₩6,710 | ₩6,750 | -3.57% | 18.7만 |
|---|
| 2026.05.12 | ₩7,200 | ₩7,380 | ₩6,900 | ₩7,020 | -2.50% | 32.2만 |
|---|
| 2026.05.11 | ₩7,720 | ₩7,720 | ₩7,170 | ₩7,190 | -6.87% | 26.9만 |
|---|
| 2026.05.08 | ₩7,800 | ₩7,890 | ₩7,530 | ₩7,620 | -2.31% | 18.6만 |
|---|
| 2026.05.07 | ₩8,360 | ₩8,360 | ₩7,690 | ₩7,770 | -7.06% | 35.2만 |
|---|
| 2026.05.06 | ₩8,790 | ₩8,800 | ₩8,170 | ₩8,360 | -4.89% | 30.6만 |
|---|
| 2026.05.04 | ₩8,980 | ₩8,980 | ₩8,420 | ₩8,800 | -2.00% | 37.9만 |
|---|
| 2026.04.30 | ₩9,340 | ₩9,500 | ₩9,000 | ₩9,150 | -2.03% | 28.1만 |
|---|
| 2026.04.29 | ₩9,100 | ₩9,330 | ₩8,920 | ₩9,300 | +2.20% | 34.7만 |
|---|
| 2026.04.28 | ₩8,890 | ₩9,280 | ₩8,740 | ₩9,060 | +1.91% | 42.9만 |
|---|
| 2026.04.27 | ₩8,570 | ₩8,990 | ₩8,320 | ₩8,970 | +4.67% | 54.1만 |
|---|
| 2026.04.24 | ₩8,200 | ₩8,690 | ₩8,100 | ₩8,480 | +3.41% | 58만 |
|---|
| 2026.04.23 | ₩8,360 | ₩8,380 | ₩7,880 | ₩8,130 | -2.75% | 31.6만 |
|---|
| 2026.04.22 | ₩7,710 | ₩8,380 | ₩7,630 | ₩8,360 | +8.43% | 64.7만 |
|---|
| 2026.04.21 | ₩7,550 | ₩7,710 | ₩7,500 | ₩7,710 | +2.12% | 26.5만 |
|---|
| 2026.04.20 | ₩7,740 | ₩7,740 | ₩7,480 | ₩7,550 | -2.45% | 23.1만 |
|---|
| 2026.04.17 | ₩7,880 | ₩7,880 | ₩7,550 | ₩7,700 | -2.28% | 19.4만 |
|---|
| 2026.04.16 | ₩7,920 | ₩8,060 | ₩7,770 | ₩7,800 | -1.52% | 26.6만 |
|---|
| 2026.04.15 | ₩7,770 | ₩7,910 | ₩7,640 | ₩7,780 | +0.13% | 35.5만 |
|---|
| 2026.04.14 | ₩8,140 | ₩8,150 | ₩7,420 | ₩7,720 | -5.16% | 71만 |
|---|
| 2026.04.13 | ₩7,850 | ₩8,220 | ₩7,690 | ₩8,090 | +3.06% | 36.2만 |
|---|
| 2026.04.10 | ₩7,710 | ₩7,960 | ₩7,600 | ₩7,870 | +2.08% | 39.2만 |
|---|
| 2026.04.09 | ₩7,990 | ₩7,990 | ₩7,470 | ₩7,710 | -3.50% | 33.1만 |
|---|
| 2026.04.08 | ₩7,850 | ₩7,980 | ₩7,450 | ₩7,730 | -1.53% | 69.6만 |
|---|
| 2026.04.07 | ₩8,230 | ₩8,230 | ₩7,510 | ₩7,800 | -5.22% | 68.2만 |
|---|
| 2026.04.06 | ₩9,140 | ₩9,140 | ₩8,320 | ₩8,330 | -8.86% | 74.2만 |
|---|
| 2026.04.03 | ₩8,390 | ₩9,600 | ₩8,110 | ₩9,140 | +8.94% | 233.7만 |
|---|
| 2026.04.02 | ₩8,080 | ₩8,450 | ₩7,920 | ₩7,960 | -1.49% | 45.7만 |
|---|
| 2026.04.01 | ₩7,940 | ₩8,330 | ₩7,850 | ₩8,080 | +1.76% | 48.6만 |
|---|
| 2026.03.31 | ₩8,230 | ₩8,250 | ₩7,600 | ₩7,690 | -6.56% | 45.3만 |
|---|
| 2026.03.30 | ₩7,700 | ₩8,280 | ₩7,350 | ₩8,180 | +6.23% | 52.2만 |
|---|
| 2026.03.27 | ₩7,570 | ₩7,900 | ₩7,530 | ₩7,830 | +3.43% | 28.6만 |
|---|
| 2026.03.26 | ₩7,970 | ₩8,340 | ₩7,610 | ₩7,770 | -2.51% | 50.1만 |
|---|
| 2026.03.25 | ₩8,000 | ₩8,120 | ₩7,660 | ₩7,890 | -1.38% | 51.8만 |
|---|
| 2026.03.24 | ₩8,340 | ₩8,340 | ₩7,530 | ₩7,920 | -5.04% | 68.8만 |
|---|
| 2026.03.23 | ₩8,710 | ₩8,750 | ₩7,900 | ₩8,030 | -7.81% | 96.2만 |
|---|
| 2026.03.20 | ₩8,250 | ₩9,140 | ₩8,200 | ₩8,620 | +4.48% | 304.6만 |
|---|
| 2026.03.19 | ₩7,500 | ₩8,100 | ₩7,010 | ₩7,880 | +5.07% | 228.5만 |
|---|
| 2026.03.18 | ₩8,080 | ₩8,360 | ₩7,970 | ₩8,190 | +1.36% | 83.1만 |
|---|
| 2026.03.17 | ₩7,630 | ₩8,390 | ₩7,500 | ₩8,050 | +5.50% | 268.3만 |
|---|
| 2026.03.16 | ₩7,650 | ₩7,710 | ₩7,200 | ₩7,400 | -3.27% | 56만 |
|---|
| 2026.03.13 | ₩7,270 | ₩7,600 | ₩7,030 | ₩7,410 | +1.93% | 99만 |
|---|
| 2026.03.12 | ₩6,770 | ₩7,280 | ₩6,710 | ₩7,270 | +7.39% | 82.5만 |
|---|
| 2026.03.11 | ₩6,700 | ₩6,890 | ₩6,450 | ₩6,780 | +1.19% | 30.4만 |
|---|
| 2026.03.10 | ₩6,560 | ₩6,710 | ₩6,280 | ₩6,570 | +0.15% | 29.7만 |
|---|
| 2026.03.09 | ₩6,660 | ₩6,960 | ₩6,200 | ₩6,400 | -3.90% | 40.8만 |
|---|
| 2026.03.06 | ₩6,120 | ₩6,870 | ₩6,120 | ₩6,830 | +11.60% | 60.1만 |
|---|
| 2026.03.05 | ₩5,950 | ₩6,280 | ₩5,850 | ₩6,230 | +4.71% | 23.9만 |
|---|
| 2026.03.04 | ₩6,350 | ₩6,350 | ₩5,540 | ₩5,560 | -12.44% | 48.8만 |
|---|
| 2026.03.03 | ₩6,890 | ₩6,990 | ₩6,490 | ₩6,510 | -5.52% | 36.5만 |
|---|
| 2026.02.27 | ₩6,940 | ₩7,080 | ₩6,730 | ₩6,960 | +0.29% | 28.4만 |
|---|
| 2026.02.26 | ₩7,370 | ₩7,540 | ₩6,900 | ₩6,940 | -5.83% | 56.7만 |
|---|
| 2026.02.25 | ₩6,970 | ₩7,430 | ₩6,960 | ₩7,210 | +3.44% | 122.9만 |
|---|
| 2026.02.24 | ₩6,760 | ₩7,060 | ₩6,680 | ₩6,910 | +2.22% | 36.8만 |
|---|
| 2026.02.23 | ₩6,850 | ₩6,900 | ₩6,660 | ₩6,730 | -1.75% | 30.7만 |
|---|
| 2026.02.20 | ₩6,910 | ₩6,910 | ₩6,680 | ₩6,700 | -3.04% | 48.6만 |
|---|
| 2026.02.19 | ₩6,470 | ₩7,220 | ₩6,470 | ₩6,990 | +8.04% | 168.1만 |
|---|
| 2026.02.13 | ₩6,480 | ₩6,560 | ₩6,320 | ₩6,460 | -0.31% | 24.5만 |
|---|
| 2026.02.12 | ₩6,700 | ₩6,700 | ₩6,510 | ₩6,510 | -2.84% | 38.6만 |
|---|
| 2026.02.11 | ₩6,500 | ₩6,700 | ₩6,450 | ₩6,470 | -0.46% | 61.2만 |
|---|
| 2026.02.10 | ₩6,150 | ₩6,700 | ₩6,150 | ₩6,600 | +7.32% | 113.1만 |
|---|
| 2026.02.09 | ₩6,050 | ₩6,210 | ₩6,050 | ₩6,150 | +1.65% | 23.2만 |
|---|
| 2026.02.06 | ₩5,950 | ₩6,030 | ₩5,690 | ₩5,980 | +0.50% | 16만 |
|---|
| 2026.02.05 | ₩6,200 | ₩6,230 | ₩6,010 | ₩6,030 | -2.74% | 24.3만 |
|---|
| 2026.02.04 | ₩5,970 | ₩6,350 | ₩5,910 | ₩6,280 | +5.19% | 74.8만 |
|---|
| 2026.02.03 | ₩5,820 | ₩5,990 | ₩5,690 | ₩5,980 | +2.75% | 19.4만 |
|---|
| 2026.02.02 | ₩5,860 | ₩5,950 | ₩5,650 | ₩5,690 | -2.90% | 20.8만 |
|---|
| 2026.01.30 | ₩6,000 | ₩6,130 | ₩5,830 | ₩5,960 | -0.67% | 20.7만 |
|---|
| 2026.01.29 | ₩5,980 | ₩5,990 | ₩5,790 | ₩5,970 | -0.17% | 16.5만 |
|---|
| 2026.01.28 | ₩5,890 | ₩6,080 | ₩5,820 | ₩5,900 | +0.17% | 21.9만 |
|---|
| 2026.01.27 | ₩5,950 | ₩5,990 | ₩5,860 | ₩5,860 | -1.51% | 15.2만 |
|---|
| 2026.01.26 | ₩5,890 | ₩5,980 | ₩5,830 | ₩5,960 | +1.19% | 13.6만 |
|---|
| 2026.01.23 | ₩5,740 | ₩5,930 | ₩5,730 | ₩5,900 | +2.79% | 12.3만 |
|---|
| 2026.01.22 | ₩5,670 | ₩5,790 | ₩5,640 | ₩5,730 | +1.06% | 11.8만 |
|---|
| 2026.01.21 | ₩5,870 | ₩5,870 | ₩5,580 | ₩5,660 | -3.58% | 21.6만 |
|---|
| 2026.01.20 | ₩5,750 | ₩5,970 | ₩5,650 | ₩5,890 | +2.43% | 22.8만 |
|---|
| 2026.01.19 | ₩5,810 | ₩5,810 | ₩5,690 | ₩5,750 | -1.03% | 18.1만 |
|---|
| 2026.01.16 | ₩5,950 | ₩6,000 | ₩5,800 | ₩5,810 | -2.35% | 14.2만 |
|---|
| 2026.01.15 | ₩5,950 | ₩5,980 | ₩5,850 | ₩5,950 | 0.00% | 16.2만 |
|---|
| 2026.01.14 | ₩6,030 | ₩6,075 | ₩5,900 | ₩5,950 | -1.33% | 21.3만 |
|---|
| 2026.01.13 | ₩5,860 | ₩6,900 | ₩5,800 | ₩6,040 | +3.07% | 138.5만 |
|---|
| 2026.01.12 | ₩5,740 | ₩5,900 | ₩5,740 | ₩5,830 | +1.57% | 10.5만 |
|---|
| 2026.01.09 | ₩5,700 | ₩5,780 | ₩5,600 | ₩5,740 | +0.70% | 8.8만 |
|---|
| 2026.01.08 | ₩5,840 | ₩5,860 | ₩5,690 | ₩5,700 | -2.40% | 13.8만 |
|---|
| 2026.01.07 | ₩6,010 | ₩6,040 | ₩5,840 | ₩5,870 | -2.33% | 10.9만 |
|---|
| 2026.01.06 | ₩6,050 | ₩6,090 | ₩5,980 | ₩6,010 | -0.66% | 9.5만 |
|---|
| 2026.01.05 | ₩5,940 | ₩6,100 | ₩5,940 | ₩6,030 | +1.52% | 7.7만 |
|---|
| 2026.01.02 | ₩6,100 | ₩6,100 | ₩5,940 | ₩5,940 | -2.62% | 9.8만 |
|---|
| 2025.12.30 | ₩6,110 | ₩6,140 | ₩6,040 | ₩6,040 | -1.15% | 3.3만 |
|---|
| 2025.12.29 | ₩6,110 | ₩6,160 | ₩5,990 | ₩6,100 | -0.16% | 6.3만 |
|---|
| 2025.12.26 | ₩6,290 | ₩6,310 | ₩6,100 | ₩6,130 | -2.54% | 12.2만 |
|---|
| 2025.12.24 | ₩6,420 | ₩6,500 | ₩6,240 | ₩6,290 | -2.02% | 12.8만 |
|---|
| 2025.12.23 | ₩6,630 | ₩6,630 | ₩6,060 | ₩6,390 | -3.62% | 18.6만 |
|---|
| 2025.12.22 | ₩6,900 | ₩6,930 | ₩6,760 | ₩6,870 | -0.43% | 10.1만 |
|---|
| 2025.12.19 | ₩6,640 | ₩6,830 | ₩6,610 | ₩6,820 | +2.71% | 13.7만 |
|---|
| 2025.12.18 | ₩6,640 | ₩6,670 | ₩6,510 | ₩6,640 | 0.00% | 5만 |
|---|
| 2025.12.17 | ₩6,720 | ₩6,780 | ₩6,540 | ₩6,680 | -0.60% | 20.7만 |
|---|
| 2025.12.16 | ₩6,790 | ₩6,840 | ₩6,490 | ₩6,660 | -1.91% | 20.7만 |
|---|
| 2025.12.15 | ₩6,730 | ₩7,000 | ₩6,550 | ₩6,850 | +1.78% | 18.1만 |
|---|
| 2025.12.12 | ₩6,500 | ₩6,850 | ₩6,450 | ₩6,850 | +5.38% | 36만 |
|---|
| 2025.12.11 | ₩6,420 | ₩6,440 | ₩6,260 | ₩6,380 | -0.62% | 10.1만 |
|---|
| 2025.12.10 | ₩6,360 | ₩6,500 | ₩6,300 | ₩6,340 | -0.31% | 10.9만 |
|---|
| 2025.12.09 | ₩6,230 | ₩6,480 | ₩6,170 | ₩6,410 | +2.89% | 16만 |
|---|
| 2025.12.08 | ₩6,110 | ₩6,210 | ₩6,060 | ₩6,150 | +0.65% | 8.2만 |
|---|
| 2025.12.05 | ₩6,000 | ₩6,110 | ₩5,960 | ₩6,110 | +1.83% | 5만 |
|---|
| 2025.12.04 | ₩6,110 | ₩6,150 | ₩5,970 | ₩5,970 | -2.29% | 4.1만 |
|---|
| 2025.12.03 | ₩6,070 | ₩6,140 | ₩6,030 | ₩6,080 | +0.16% | 3.3만 |
|---|
| 2025.12.02 | ₩5,980 | ₩6,060 | ₩5,960 | ₩6,030 | +0.84% | 4.1만 |
|---|
| 2025.12.01 | ₩6,120 | ₩6,120 | ₩5,960 | ₩5,960 | -2.61% | 3.7만 |
|---|
| 2025.11.28 | ₩6,150 | ₩6,150 | ₩5,800 | ₩6,100 | -0.81% | 3.7만 |
|---|
| 2025.11.27 | ₩5,960 | ₩6,170 | ₩5,960 | ₩6,000 | +0.67% | 2.9만 |
|---|
| 2025.11.26 | ₩5,900 | ₩6,150 | ₩5,870 | ₩6,000 | +1.69% | 6.2만 |
|---|
| 2025.11.25 | ₩5,840 | ₩6,000 | ₩5,750 | ₩5,870 | +0.51% | 4.6만 |
|---|
| 2025.11.24 | ₩5,910 | ₩5,940 | ₩5,660 | ₩5,740 | -2.88% | 3.9만 |
|---|
| 2025.11.21 | ₩5,950 | ₩5,950 | ₩5,850 | ₩5,850 | -1.68% | 4.4만 |
|---|
| 2025.11.20 | ₩6,080 | ₩6,140 | ₩6,040 | ₩6,070 | -0.16% | 3.7만 |
|---|
| 2025.11.19 | ₩6,020 | ₩6,090 | ₩5,760 | ₩5,990 | -0.50% | 5.2만 |
|---|
| 2025.11.18 | ₩6,290 | ₩6,300 | ₩5,990 | ₩6,010 | -4.45% | 11.7만 |
|---|
| 2025.11.17 | ₩6,470 | ₩6,490 | ₩6,130 | ₩6,260 | -3.25% | 7.4만 |
|---|
| 2025.11.14 | ₩6,400 | ₩6,500 | ₩6,400 | ₩6,400 | 0.00% | 7만 |
|---|
| 2025.11.13 | ₩6,580 | ₩6,680 | ₩6,480 | ₩6,630 | +0.76% | 6.4만 |
|---|
| 2025.11.12 | ₩6,510 | ₩6,680 | ₩6,470 | ₩6,600 | +1.38% | 6.7만 |
|---|
| 2025.11.11 | ₩6,540 | ₩6,640 | ₩6,390 | ₩6,430 | -1.68% | 5.1만 |
|---|
| 2025.11.10 | ₩6,470 | ₩6,520 | ₩6,400 | ₩6,500 | +0.46% | 4.7만 |
|---|
| 2025.11.07 | ₩6,510 | ₩6,590 | ₩6,250 | ₩6,350 | -2.46% | 15.2만 |
|---|
| 2025.11.06 | ₩6,870 | ₩6,870 | ₩6,510 | ₩6,600 | -3.93% | 15.7만 |
|---|
| 2025.11.05 | ₩6,940 | ₩6,940 | ₩6,500 | ₩6,650 | -4.18% | 16.6만 |
|---|
| 2025.11.04 | ₩7,140 | ₩7,170 | ₩6,970 | ₩7,040 | -1.40% | 17.1만 |
|---|
| 2025.11.03 | ₩6,750 | ₩7,120 | ₩6,730 | ₩7,050 | +4.44% | 23.1만 |
|---|
| 2025.10.31 | ₩6,830 | ₩6,870 | ₩6,690 | ₩6,700 | -1.90% | 11.9만 |
|---|
| 2025.10.30 | ₩7,060 | ₩7,080 | ₩6,810 | ₩6,870 | -2.69% | 18.7만 |
|---|
| 2025.10.29 | ₩7,280 | ₩7,290 | ₩7,010 | ₩7,110 | -2.34% | 24.3만 |
|---|
| 2025.10.28 | ₩7,100 | ₩7,250 | ₩7,050 | ₩7,170 | +0.99% | 34.4만 |
|---|
| 2025.10.27 | ₩7,110 | ₩7,170 | ₩7,020 | ₩7,090 | -0.28% | 24만 |
|---|
| 2025.10.24 | ₩7,370 | ₩7,420 | ₩7,080 | ₩7,150 | -2.99% | 72.1만 |
|---|
| 2025.10.23 | ₩6,550 | ₩8,090 | ₩6,490 | ₩7,330 | +11.91% | 397.4만 |
|---|
| 2025.10.22 | ₩6,470 | ₩6,540 | ₩6,340 | ₩6,540 | +1.08% | 47.5만 |
|---|
| 2025.10.21 | ₩6,600 | ₩6,620 | ₩6,380 | ₩6,480 | -1.82% | 14.6만 |
|---|
| 2025.10.20 | ₩6,680 | ₩6,720 | ₩6,550 | ₩6,590 | -1.35% | 4.3만 |
|---|
| 2025.10.17 | ₩6,990 | ₩6,990 | ₩6,630 | ₩6,660 | -4.72% | 8.4만 |
|---|
| 2025.10.16 | ₩7,010 | ₩7,140 | ₩6,890 | ₩6,920 | -1.28% | 9.9만 |
|---|
| 2025.10.15 | ₩6,850 | ₩7,040 | ₩6,830 | ₩7,010 | +2.34% | 10.4만 |
|---|
| 2025.10.14 | ₩6,670 | ₩6,950 | ₩6,610 | ₩6,760 | +1.35% | 18.7만 |
|---|
| 2025.10.13 | ₩6,590 | ₩6,650 | ₩6,550 | ₩6,650 | +0.91% | 4.8만 |
|---|
| 2025.10.10 | ₩6,880 | ₩6,880 | ₩6,590 | ₩6,660 | -3.20% | 4.7만 |
|---|