시장 데이터를 불러오는 중
전체 종목
씨티알모빌리티 과거 주가
308170.KS · KOSPI
주요 제품·사업: 이너레이스, 오디 클러치보스, 로터샤프트, 슬리브기어, 컨트롤 암, 엑슬
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
308170.KS · KOSPI
주요 제품·사업: 이너레이스, 오디 클러치보스, 로터샤프트, 슬리브기어, 컨트롤 암, 엑슬
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,395 | ₩3,395 | ₩3,295 | ₩3,295 | -2.95% | 5.3천 |
| 2026.10.07 | ₩3,335 | ₩3,395 | ₩3,250 | ₩3,320 | -0.45% | 3.3천 |
| 2026.10.06 | ₩3,410 | ₩3,410 | ₩3,305 | ₩3,335 | -2.20% | 9.9천 |
| 2026.10.02 | ₩3,360 | ₩3,450 | ₩3,300 | ₩3,370 | +0.30% | 6.4천 |
| 2026.10.01 | ₩3,400 | ₩3,400 | ₩3,320 | ₩3,360 | -1.18% | 6.5천 |
| 2026.09.30 | ₩3,360 | ₩3,450 | ₩3,325 | ₩3,360 | 0.00% | 1.5천 |
| 2026.09.29 | ₩3,470 | ₩3,470 | ₩3,350 | ₩3,365 | -3.03% | 1.3천 |
| 2026.09.28 | ₩3,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,365 |
| ₩3,380 |
| -0.59% |
| 2.8천 |
| 2026.09.23 | ₩3,355 | ₩3,455 | ₩3,320 | ₩3,440 | +2.53% | 3.6천 |
|---|
| 2026.09.22 | ₩3,400 | ₩3,485 | ₩3,345 | ₩3,380 | -0.59% | 8.1천 |
|---|
| 2026.09.21 | ₩3,435 | ₩3,490 | ₩3,350 | ₩3,440 | +0.15% | 5.8천 |
|---|
| 2026.09.18 | ₩3,520 | ₩3,520 | ₩3,410 | ₩3,430 | -2.56% | 2.8천 |
|---|
| 2026.09.17 | ₩3,425 | ₩3,510 | ₩3,355 | ₩3,490 | +1.90% | 3.9천 |
|---|
| 2026.09.16 | ₩3,455 | ₩3,490 | ₩3,300 | ₩3,335 | -3.47% | 2.2만 |
|---|
| 2026.09.15 | ₩3,660 | ₩3,660 | ₩3,410 | ₩3,455 | -5.60% | 6.9천 |
|---|
| 2026.09.14 | ₩3,410 | ₩3,690 | ₩3,300 | ₩3,690 | +8.21% | 3천 |
|---|
| 2026.09.11 | ₩3,450 | ₩3,450 | ₩3,295 | ₩3,430 | -0.58% | 2.2천 |
|---|
| 2026.09.10 | ₩3,480 | ₩3,480 | ₩3,250 | ₩3,300 | -5.17% | 6.9천 |
|---|
| 2026.09.09 | ₩3,480 | ₩3,485 | ₩3,400 | ₩3,460 | -0.57% | 2.4천 |
|---|
| 2026.09.08 | ₩3,520 | ₩3,585 | ₩3,475 | ₩3,485 | -0.99% | 2.2천 |
|---|
| 2026.09.07 | ₩3,630 | ₩3,630 | ₩3,375 | ₩3,525 | -2.89% | 3.9천 |
|---|
| 2026.09.04 | ₩3,725 | ₩3,725 | ₩3,520 | ₩3,550 | -4.70% | 3.3천 |
|---|
| 2026.09.03 | ₩3,640 | ₩3,650 | ₩3,555 | ₩3,640 | 0.00% | 1.4천 |
|---|
| 2026.09.02 | ₩3,690 | ₩3,690 | ₩3,535 | ₩3,640 | -1.36% | 1.3천 |
|---|
| 2026.09.01 | ₩3,680 | ₩3,720 | ₩3,565 | ₩3,640 | -1.09% | 1.7천 |
|---|
| 2026.08.31 | ₩3,585 | ₩3,650 | ₩3,505 | ₩3,630 | +1.26% | 2.9천 |
|---|
| 2026.08.28 | ₩3,555 | ₩3,645 | ₩3,550 | ₩3,625 | +1.97% | 1.3천 |
|---|
| 2026.08.27 | ₩3,575 | ₩3,650 | ₩3,570 | ₩3,600 | +0.70% | 4.2천 |
|---|
| 2026.08.26 | ₩3,670 | ₩3,720 | ₩3,595 | ₩3,625 | -1.23% | 1.7천 |
|---|
| 2026.08.25 | ₩3,610 | ₩3,745 | ₩3,595 | ₩3,700 | +2.49% | 1.7천 |
|---|
| 2026.08.24 | ₩3,520 | ₩3,765 | ₩3,520 | ₩3,675 | +4.40% | 4.6천 |
|---|
| 2026.08.21 | ₩3,505 | ₩3,700 | ₩3,380 | ₩3,620 | +3.28% | 1만 |
|---|
| 2026.08.20 | ₩3,610 | ₩3,615 | ₩3,510 | ₩3,600 | -0.28% | 1.9천 |
|---|
| 2026.08.19 | ₩3,645 | ₩3,730 | ₩3,510 | ₩3,510 | -3.70% | 8.2천 |
|---|
| 2026.08.18 | ₩3,700 | ₩3,775 | ₩3,565 | ₩3,755 | +1.49% | 8.4천 |
|---|
| 2026.08.14 | ₩3,895 | ₩3,895 | ₩3,600 | ₩3,605 | -7.45% | 1.2만 |
|---|
| 2026.08.13 | ₩3,760 | ₩4,370 | ₩3,725 | ₩3,860 | +2.66% | 3.2만 |
|---|
| 2026.08.12 | ₩3,630 | ₩3,790 | ₩3,605 | ₩3,720 | +2.48% | 2.7천 |
|---|
| 2026.08.11 | ₩3,645 | ₩3,655 | ₩3,575 | ₩3,640 | -0.14% | 4.4천 |
|---|
| 2026.08.10 | ₩3,550 | ₩3,655 | ₩3,540 | ₩3,640 | +2.54% | 5.9천 |
|---|
| 2026.08.07 | ₩3,600 | ₩3,640 | ₩3,575 | ₩3,640 | +1.11% | 2.5천 |
|---|
| 2026.08.06 | ₩3,620 | ₩3,640 | ₩3,525 | ₩3,630 | +0.28% | 2.3천 |
|---|
| 2026.08.05 | ₩3,590 | ₩3,650 | ₩3,530 | ₩3,580 | -0.28% | 1.1만 |
|---|
| 2026.08.04 | ₩3,545 | ₩3,690 | ₩3,520 | ₩3,580 | +0.99% | 2.7만 |
|---|
| 2026.08.03 | ₩3,650 | ₩3,750 | ₩3,610 | ₩3,715 | +1.78% | 4.7천 |
|---|
| 2026.07.31 | ₩3,690 | ₩3,690 | ₩3,510 | ₩3,675 | -0.41% | 1.7만 |
|---|
| 2026.07.30 | ₩3,770 | ₩3,770 | ₩3,480 | ₩3,690 | -2.12% | 9.3천 |
|---|
| 2026.07.29 | ₩4,020 | ₩4,060 | ₩3,580 | ₩3,750 | -6.72% | 1.7만 |
|---|
| 2026.07.28 | ₩4,045 | ₩4,050 | ₩3,785 | ₩3,980 | -1.61% | 1.5만 |
|---|
| 2026.07.27 | ₩3,860 | ₩3,995 | ₩3,740 | ₩3,915 | +1.42% | 1.5만 |
|---|
| 2026.07.24 | ₩3,800 | ₩3,830 | ₩3,675 | ₩3,805 | +0.13% | 6.9천 |
|---|
| 2026.07.23 | ₩3,660 | ₩3,760 | ₩3,610 | ₩3,720 | +1.64% | 5.1천 |
|---|
| 2026.07.22 | ₩3,500 | ₩3,700 | ₩3,450 | ₩3,620 | +3.43% | 7.5천 |
|---|
| 2026.07.21 | ₩3,235 | ₩3,530 | ₩3,235 | ₩3,450 | +6.65% | 5천 |
|---|
| 2026.07.20 | ₩3,400 | ₩3,530 | ₩3,370 | ₩3,510 | +3.24% | 6.7천 |
|---|
| 2026.07.16 | ₩3,590 | ₩3,590 | ₩3,395 | ₩3,490 | -2.79% | 3.7천 |
|---|
| 2026.07.15 | ₩3,395 | ₩3,595 | ₩3,345 | ₩3,510 | +3.39% | 1만 |
|---|
| 2026.07.14 | ₩3,445 | ₩3,455 | ₩3,305 | ₩3,450 | +0.15% | 1.8만 |
|---|
| 2026.07.13 | ₩3,645 | ₩3,750 | ₩3,420 | ₩3,470 | -4.80% | 5.9천 |
|---|
| 2026.07.10 | ₩3,700 | ₩3,870 | ₩3,585 | ₩3,675 | -0.68% | 2.8만 |
|---|
| 2026.07.09 | ₩3,460 | ₩3,755 | ₩3,460 | ₩3,575 | +3.32% | 2.4만 |
|---|
| 2026.07.08 | ₩3,400 | ₩3,560 | ₩3,350 | ₩3,460 | +1.76% | 1.9만 |
|---|
| 2026.07.07 | ₩3,350 | ₩3,540 | ₩3,285 | ₩3,400 | +1.49% | 2.1만 |
|---|
| 2026.07.06 | ₩3,200 | ₩3,385 | ₩3,145 | ₩3,350 | +4.69% | 2.4만 |
|---|
| 2026.07.03 | ₩3,130 | ₩3,225 | ₩3,090 | ₩3,225 | +3.04% | 1.1만 |
|---|
| 2026.07.02 | ₩3,185 | ₩3,240 | ₩3,065 | ₩3,165 | -0.63% | 1.6만 |
|---|
| 2026.07.01 | ₩3,115 | ₩3,265 | ₩3,080 | ₩3,210 | +3.05% | 1.4만 |
|---|
| 2026.06.30 | ₩3,345 | ₩3,345 | ₩3,110 | ₩3,110 | -7.03% | 7.9천 |
|---|
| 2026.06.29 | ₩2,900 | ₩3,290 | ₩2,900 | ₩3,280 | +13.10% | 2.2만 |
|---|
| 2026.06.26 | ₩3,310 | ₩3,310 | ₩2,900 | ₩2,900 | -12.39% | 6.7만 |
|---|
| 2026.06.25 | ₩3,250 | ₩3,345 | ₩3,015 | ₩3,160 | -2.77% | 5만 |
|---|
| 2026.06.24 | ₩3,030 | ₩3,390 | ₩3,030 | ₩3,250 | +7.26% | 5.1만 |
|---|
| 2026.06.23 | ₩3,450 | ₩3,450 | ₩3,200 | ₩3,210 | -6.96% | 4.3만 |
|---|
| 2026.06.22 | ₩3,500 | ₩3,635 | ₩3,180 | ₩3,475 | -0.71% | 3.9만 |
|---|
| 2026.06.19 | ₩3,645 | ₩3,645 | ₩3,345 | ₩3,500 | -3.98% | 2.1만 |
|---|
| 2026.06.18 | ₩3,670 | ₩3,670 | ₩3,400 | ₩3,410 | -7.08% | 2만 |
|---|
| 2026.06.17 | ₩3,740 | ₩3,740 | ₩3,510 | ₩3,550 | -5.08% | 1.6만 |
|---|
| 2026.06.16 | ₩3,790 | ₩3,830 | ₩3,660 | ₩3,670 | -3.17% | 1.4만 |
|---|
| 2026.06.15 | ₩3,710 | ₩3,830 | ₩3,650 | ₩3,790 | +2.16% | 2.8만 |
|---|
| 2026.06.12 | ₩3,710 | ₩3,775 | ₩3,595 | ₩3,650 | -1.62% | 2.8만 |
|---|
| 2026.06.11 | ₩3,400 | ₩3,810 | ₩3,355 | ₩3,695 | +8.68% | 2.7만 |
|---|
| 2026.06.10 | ₩3,660 | ₩3,685 | ₩3,440 | ₩3,580 | -2.19% | 4.1만 |
|---|
| 2026.06.09 | ₩3,300 | ₩3,690 | ₩3,300 | ₩3,690 | +11.82% | 6.9만 |
|---|
| 2026.06.08 | ₩3,810 | ₩3,810 | ₩3,400 | ₩3,635 | -4.59% | 2.2만 |
|---|
| 2026.06.05 | ₩3,705 | ₩4,235 | ₩3,545 | ₩3,810 | +2.83% | 2.7만 |
|---|
| 2026.06.04 | ₩3,585 | ₩3,815 | ₩3,585 | ₩3,705 | +3.35% | 3.1만 |
|---|
| 2026.06.02 | ₩3,840 | ₩3,840 | ₩3,460 | ₩3,610 | -5.99% | 5.1만 |
|---|
| 2026.06.01 | ₩4,050 | ₩4,050 | ₩3,705 | ₩3,840 | -5.19% | 6.8만 |
|---|
| 2026.05.29 | ₩4,140 | ₩4,252 | ₩4,040 | ₩4,075 | -1.57% | 1.9만 |
|---|
| 2026.05.28 | ₩4,450 | ₩4,450 | ₩4,085 | ₩4,140 | -6.97% | 1.9만 |
|---|
| 2026.05.27 | ₩4,600 | ₩4,600 | ₩4,250 | ₩4,260 | -7.39% | 2.9만 |
|---|
| 2026.05.26 | ₩4,780 | ₩4,780 | ₩4,400 | ₩4,530 | -5.23% | 3.3만 |
|---|
| 2026.05.22 | ₩4,530 | ₩4,790 | ₩4,435 | ₩4,780 | +5.52% | 1.3만 |
|---|
| 2026.05.21 | ₩4,560 | ₩4,610 | ₩4,400 | ₩4,550 | -0.22% | 9.9천 |
|---|
| 2026.05.20 | ₩4,555 | ₩4,600 | ₩4,395 | ₩4,450 | -2.31% | 2.2만 |
|---|
| 2026.05.19 | ₩4,630 | ₩4,705 | ₩4,400 | ₩4,555 | -1.62% | 3만 |
|---|
| 2026.05.18 | ₩4,745 | ₩4,840 | ₩4,490 | ₩4,665 | -1.69% | 2.7만 |
|---|
| 2026.05.15 | ₩4,955 | ₩4,990 | ₩4,720 | ₩4,760 | -3.94% | 3.8만 |
|---|
| 2026.05.14 | ₩5,100 | ₩5,100 | ₩4,950 | ₩4,995 | -2.06% | 2만 |
|---|
| 2026.05.13 | ₩4,980 | ₩5,260 | ₩4,980 | ₩4,990 | +0.20% | 2.9만 |
|---|
| 2026.05.12 | ₩5,130 | ₩5,180 | ₩4,980 | ₩4,980 | -2.92% | 3.2만 |
|---|
| 2026.05.11 | ₩5,370 | ₩5,370 | ₩5,030 | ₩5,060 | -5.77% | 2.2만 |
|---|
| 2026.05.08 | ₩5,220 | ₩5,460 | ₩5,040 | ₩5,310 | +1.72% | 3.2만 |
|---|
| 2026.05.07 | ₩5,100 | ₩5,200 | ₩5,010 | ₩5,100 | 0.00% | 1.4만 |
|---|
| 2026.05.06 | ₩5,200 | ₩5,330 | ₩5,010 | ₩5,100 | -1.92% | 2.8만 |
|---|
| 2026.05.04 | ₩5,400 | ₩5,470 | ₩5,200 | ₩5,230 | -3.15% | 3.4만 |
|---|
| 2026.04.30 | ₩5,540 | ₩5,600 | ₩5,380 | ₩5,390 | -2.71% | 1.6만 |
|---|
| 2026.04.29 | ₩5,400 | ₩5,610 | ₩5,400 | ₩5,540 | +2.59% | 1.1만 |
|---|
| 2026.04.28 | ₩5,450 | ₩5,580 | ₩5,380 | ₩5,420 | -0.55% | 2.1만 |
|---|
| 2026.04.27 | ₩5,430 | ₩5,650 | ₩5,360 | ₩5,540 | +2.03% | 2.5만 |
|---|
| 2026.04.24 | ₩5,300 | ₩5,450 | ₩5,260 | ₩5,360 | +1.13% | 1.2만 |
|---|
| 2026.04.23 | ₩5,490 | ₩5,570 | ₩5,330 | ₩5,340 | -2.73% | 1.8만 |
|---|
| 2026.04.22 | ₩5,590 | ₩5,590 | ₩5,420 | ₩5,430 | -2.86% | 1.7만 |
|---|
| 2026.04.21 | ₩5,500 | ₩5,620 | ₩5,400 | ₩5,590 | +1.64% | 1.4만 |
|---|
| 2026.04.20 | ₩5,550 | ₩5,560 | ₩5,410 | ₩5,410 | -2.52% | 1.2만 |
|---|
| 2026.04.17 | ₩5,630 | ₩5,640 | ₩5,460 | ₩5,540 | -1.60% | 8.3천 |
|---|
| 2026.04.16 | ₩5,430 | ₩5,750 | ₩5,430 | ₩5,550 | +2.21% | 4만 |
|---|
| 2026.04.15 | ₩5,360 | ₩5,450 | ₩5,250 | ₩5,400 | +0.75% | 1.5만 |
|---|
| 2026.04.14 | ₩5,150 | ₩5,360 | ₩5,110 | ₩5,320 | +3.30% | 1.6만 |
|---|
| 2026.04.13 | ₩5,000 | ₩5,200 | ₩5,000 | ₩5,100 | +2.00% | 8.7천 |
|---|
| 2026.04.10 | ₩5,110 | ₩5,360 | ₩5,080 | ₩5,180 | +1.37% | 7.4천 |
|---|
| 2026.04.09 | ₩5,110 | ₩5,340 | ₩5,050 | ₩5,120 | +0.20% | 7.7천 |
|---|
| 2026.04.08 | ₩5,030 | ₩5,110 | ₩4,905 | ₩5,110 | +1.59% | 1.5만 |
|---|
| 2026.04.07 | ₩4,950 | ₩5,040 | ₩4,900 | ₩4,950 | 0.00% | 1.1만 |
|---|
| 2026.04.06 | ₩4,930 | ₩5,040 | ₩4,910 | ₩4,950 | +0.41% | 2.3만 |
|---|
| 2026.04.03 | ₩4,980 | ₩5,100 | ₩4,970 | ₩5,060 | +1.61% | 6.1천 |
|---|
| 2026.04.02 | ₩5,200 | ₩5,250 | ₩4,970 | ₩4,980 | -4.23% | 1만 |
|---|
| 2026.04.01 | ₩4,915 | ₩5,310 | ₩4,915 | ₩5,200 | +5.80% | 1.3만 |
|---|
| 2026.03.31 | ₩5,040 | ₩5,040 | ₩4,865 | ₩4,865 | -3.47% | 1.7만 |
|---|
| 2026.03.30 | ₩5,140 | ₩5,300 | ₩4,975 | ₩5,050 | -1.75% | 1.9만 |
|---|
| 2026.03.27 | ₩5,170 | ₩5,170 | ₩4,920 | ₩5,140 | -0.58% | 1.5만 |
|---|
| 2026.03.26 | ₩5,160 | ₩5,200 | ₩4,980 | ₩5,020 | -2.71% | 7.5천 |
|---|
| 2026.03.25 | ₩5,230 | ₩5,250 | ₩5,030 | ₩5,150 | -1.53% | 1.1만 |
|---|
| 2026.03.24 | ₩5,110 | ₩5,230 | ₩5,030 | ₩5,230 | +2.35% | 1.3만 |
|---|
| 2026.03.23 | ₩5,210 | ₩5,210 | ₩4,970 | ₩5,010 | -3.84% | 2.4만 |
|---|
| 2026.03.20 | ₩5,240 | ₩5,240 | ₩5,000 | ₩5,200 | -0.76% | 2.2만 |
|---|
| 2026.03.19 | ₩5,200 | ₩5,200 | ₩5,010 | ₩5,040 | -3.08% | 1.7만 |
|---|
| 2026.03.18 | ₩5,320 | ₩5,450 | ₩5,220 | ₩5,240 | -1.50% | 1.6만 |
|---|
| 2026.03.17 | ₩5,430 | ₩5,430 | ₩5,210 | ₩5,330 | -1.84% | 1.9만 |
|---|
| 2026.03.16 | ₩5,100 | ₩5,420 | ₩5,060 | ₩5,390 | +5.69% | 4.5만 |
|---|
| 2026.03.13 | ₩4,985 | ₩5,100 | ₩4,805 | ₩5,090 | +2.11% | 3.2만 |
|---|
| 2026.03.12 | ₩5,090 | ₩5,130 | ₩4,860 | ₩4,905 | -3.63% | 5만 |
|---|
| 2026.03.11 | ₩5,090 | ₩5,230 | ₩4,955 | ₩5,040 | -0.98% | 5.2만 |
|---|
| 2026.03.10 | ₩5,200 | ₩5,230 | ₩4,985 | ₩5,090 | -2.12% | 4.7만 |
|---|
| 2026.03.09 | ₩5,390 | ₩5,760 | ₩4,870 | ₩5,090 | -5.57% | 2.4만 |
|---|
| 2026.03.06 | ₩5,440 | ₩5,510 | ₩5,220 | ₩5,390 | -0.92% | 2.6만 |
|---|
| 2026.03.05 | ₩5,290 | ₩5,490 | ₩5,030 | ₩5,490 | +3.78% | 4.6만 |
|---|
| 2026.03.04 | ₩5,500 | ₩5,570 | ₩4,925 | ₩4,985 | -9.36% | 5.9만 |
|---|
| 2026.03.03 | ₩5,820 | ₩5,890 | ₩5,410 | ₩5,500 | -5.50% | 8만 |
|---|
| 2026.02.27 | ₩5,970 | ₩5,970 | ₩5,720 | ₩5,820 | -2.51% | 3.2만 |
|---|
| 2026.02.26 | ₩6,220 | ₩6,220 | ₩5,800 | ₩5,960 | -4.18% | 6.6만 |
|---|
| 2026.02.25 | ₩6,050 | ₩6,360 | ₩5,990 | ₩6,050 | 0.00% | 19.5만 |
|---|
| 2026.02.24 | ₩6,320 | ₩6,320 | ₩5,910 | ₩6,050 | -4.27% | 8.3만 |
|---|
| 2026.02.23 | ₩6,470 | ₩6,470 | ₩6,200 | ₩6,270 | -3.09% | 4.8만 |
|---|
| 2026.02.20 | ₩6,420 | ₩6,610 | ₩6,350 | ₩6,410 | -0.16% | 2.3만 |
|---|
| 2026.02.19 | ₩6,550 | ₩6,620 | ₩6,280 | ₩6,380 | -2.60% | 4.9만 |
|---|
| 2026.02.13 | ₩6,840 | ₩6,840 | ₩6,350 | ₩6,550 | -4.24% | 4.7만 |
|---|
| 2026.02.12 | ₩6,900 | ₩6,990 | ₩6,620 | ₩6,840 | -0.87% | 5만 |
|---|
| 2026.02.11 | ₩6,770 | ₩7,000 | ₩6,600 | ₩6,810 | +0.59% | 6.4만 |
|---|
| 2026.02.10 | ₩6,780 | ₩6,950 | ₩6,660 | ₩6,700 | -1.18% | 4.8만 |
|---|
| 2026.02.09 | ₩6,600 | ₩6,820 | ₩6,600 | ₩6,720 | +1.82% | 2.9만 |
|---|
| 2026.02.06 | ₩6,570 | ₩6,780 | ₩6,340 | ₩6,600 | +0.46% | 5만 |
|---|
| 2026.02.05 | ₩6,880 | ₩6,880 | ₩6,580 | ₩6,630 | -3.63% | 3.7만 |
|---|
| 2026.02.04 | ₩7,060 | ₩7,060 | ₩6,760 | ₩6,810 | -3.54% | 3.9만 |
|---|
| 2026.02.03 | ₩8,400 | ₩8,470 | ₩6,860 | ₩6,980 | -16.90% | 17.6만 |
|---|
| 2026.02.02 | ₩6,950 | ₩6,950 | ₩6,390 | ₩6,530 | -6.04% | 6.1만 |
|---|
| 2026.01.30 | ₩7,350 | ₩8,030 | ₩6,760 | ₩7,000 | -4.76% | 17.3만 |
|---|
| 2026.01.29 | ₩7,050 | ₩7,350 | ₩6,800 | ₩7,300 | +3.55% | 10.3만 |
|---|
| 2026.01.28 | ₩7,970 | ₩7,970 | ₩6,880 | ₩7,050 | -11.54% | 20만 |
|---|
| 2026.01.27 | ₩8,530 | ₩8,530 | ₩7,650 | ₩7,670 | -10.08% | 12.8만 |
|---|
| 2026.01.26 | ₩8,320 | ₩8,670 | ₩7,700 | ₩8,530 | +2.52% | 12.2만 |
|---|
| 2026.01.23 | ₩8,890 | ₩8,890 | ₩8,070 | ₩8,070 | -9.22% | 9.4만 |
|---|
| 2026.01.22 | ₩9,420 | ₩10,200 | ₩8,650 | ₩8,700 | -7.64% | 19.4만 |
|---|
| 2026.01.21 | ₩8,200 | ₩9,130 | ₩8,200 | ₩9,060 | +10.49% | 19.2만 |
|---|
| 2026.01.20 | ₩9,390 | ₩9,390 | ₩8,100 | ₩8,620 | -8.20% | 12.7만 |
|---|
| 2026.01.19 | ₩8,640 | ₩9,290 | ₩8,480 | ₩9,090 | +5.21% | 10.9만 |
|---|
| 2026.01.16 | ₩8,230 | ₩9,350 | ₩8,200 | ₩8,450 | +2.67% | 23.7만 |
|---|
| 2026.01.15 | ₩8,360 | ₩8,500 | ₩8,000 | ₩8,270 | -1.08% | 7.6만 |
|---|
| 2026.01.14 | ₩9,100 | ₩9,100 | ₩8,000 | ₩8,350 | -8.24% | 18만 |
|---|
| 2026.01.13 | ₩7,420 | ₩9,370 | ₩7,420 | ₩8,960 | +20.75% | 62.3만 |
|---|
| 2026.01.12 | ₩7,520 | ₩7,680 | ₩7,100 | ₩7,420 | -1.33% | 14.9만 |
|---|
| 2026.01.09 | ₩7,740 | ₩7,980 | ₩6,790 | ₩7,090 | -8.40% | 15.2만 |
|---|
| 2026.01.08 | ₩7,990 | ₩8,110 | ₩7,470 | ₩7,530 | -5.76% | 13.4만 |
|---|
| 2026.01.07 | ₩8,400 | ₩8,410 | ₩8,000 | ₩8,010 | -4.64% | 8.8만 |
|---|
| 2026.01.06 | ₩9,100 | ₩9,100 | ₩8,400 | ₩8,400 | -7.69% | 6.8만 |
|---|
| 2026.01.05 | ₩8,540 | ₩9,220 | ₩8,350 | ₩8,830 | +3.40% | 21.9만 |
|---|
| 2026.01.02 | ₩6,820 | ₩8,780 | ₩6,380 | ₩8,620 | +26.39% | 115.6만 |
|---|
| 2025.12.30 | ₩6,900 | ₩8,200 | ₩6,270 | ₩6,820 | -1.16% | 108만 |
|---|
| 2025.12.29 | ₩6,330 | ₩6,900 | ₩5,590 | ₩6,560 | +3.63% | 162.3만 |
|---|
| 2025.12.26 | ₩5,860 | ₩5,860 | ₩5,300 | ₩5,860 | 0.00% | 47.8만 |
|---|
| 2025.12.24 | ₩4,510 | ₩4,515 | ₩4,455 | ₩4,510 | 0.00% | 4.3천 |
|---|
| 2025.12.23 | ₩4,500 | ₩4,525 | ₩4,430 | ₩4,515 | +0.33% | 7.4천 |
|---|
| 2025.12.22 | ₩4,520 | ₩4,525 | ₩4,450 | ₩4,500 | -0.44% | 1.1만 |
|---|
| 2025.12.19 | ₩4,450 | ₩4,520 | ₩4,450 | ₩4,495 | +1.01% | 3.7천 |
|---|
| 2025.12.18 | ₩4,500 | ₩4,575 | ₩4,430 | ₩4,450 | -1.11% | 9.7천 |
|---|
| 2025.12.17 | ₩4,535 | ₩4,545 | ₩4,480 | ₩4,500 | -0.77% | 4.8천 |
|---|
| 2025.12.16 | ₩4,635 | ₩4,635 | ₩4,485 | ₩4,535 | -2.16% | 7.8천 |
|---|
| 2025.12.15 | ₩4,520 | ₩4,635 | ₩4,475 | ₩4,520 | 0.00% | 1.5만 |
|---|
| 2025.12.12 | ₩4,800 | ₩4,845 | ₩4,435 | ₩4,475 | -6.77% | 9.8만 |
|---|
| 2025.12.11 | ₩4,905 | ₩5,060 | ₩4,707 | ₩4,800 | -2.14% | 1.7만 |
|---|
| 2025.12.10 | ₩4,970 | ₩5,050 | ₩4,710 | ₩4,710 | -5.23% | 6.9만 |
|---|
| 2025.12.09 | ₩5,010 | ₩5,070 | ₩4,960 | ₩4,965 | -0.90% | 1.1만 |
|---|
| 2025.12.08 | ₩5,030 | ₩5,030 | ₩4,950 | ₩5,030 | 0.00% | 9천 |
|---|
| 2025.12.05 | ₩4,950 | ₩5,000 | ₩4,890 | ₩5,000 | +1.01% | 5.2천 |
|---|
| 2025.12.04 | ₩4,970 | ₩5,020 | ₩4,915 | ₩4,950 | -0.40% | 2.8천 |
|---|
| 2025.12.03 | ₩4,980 | ₩4,980 | ₩4,910 | ₩4,960 | -0.40% | 8.4천 |
|---|
| 2025.12.02 | ₩5,010 | ₩5,010 | ₩4,925 | ₩4,960 | -1.00% | 3.6천 |
|---|
| 2025.12.01 | ₩4,980 | ₩5,050 | ₩4,895 | ₩4,950 | -0.60% | 7.6천 |
|---|
| 2025.11.28 | ₩4,930 | ₩5,000 | ₩4,895 | ₩4,970 | +0.81% | 1.6천 |
|---|
| 2025.11.27 | ₩5,040 | ₩5,040 | ₩4,850 | ₩4,930 | -2.18% | 6천 |
|---|
| 2025.11.26 | ₩4,965 | ₩4,965 | ₩4,820 | ₩4,850 | -2.32% | 2.9천 |
|---|
| 2025.11.25 | ₩4,920 | ₩5,040 | ₩4,805 | ₩4,810 | -2.24% | 3.9천 |
|---|
| 2025.11.24 | ₩4,890 | ₩4,895 | ₩4,800 | ₩4,800 | -1.84% | 4.2천 |
|---|
| 2025.11.21 | ₩4,800 | ₩4,920 | ₩4,800 | ₩4,885 | +1.77% | 4.6천 |
|---|
| 2025.11.20 | ₩4,840 | ₩4,900 | ₩4,800 | ₩4,845 | +0.10% | 2.9천 |
|---|
| 2025.11.19 | ₩4,690 | ₩4,895 | ₩4,690 | ₩4,860 | +3.62% | 6.9천 |
|---|
| 2025.11.18 | ₩5,010 | ₩5,090 | ₩4,800 | ₩4,810 | -3.99% | 2.3천 |
|---|
| 2025.11.17 | ₩4,950 | ₩4,955 | ₩4,895 | ₩4,945 | -0.10% | 4천 |
|---|
| 2025.11.14 | ₩4,990 | ₩4,990 | ₩4,920 | ₩4,950 | -0.80% | 2.8천 |
|---|
| 2025.11.13 | ₩5,040 | ₩5,050 | ₩4,960 | ₩4,990 | -0.99% | 5.2천 |
|---|
| 2025.11.12 | ₩4,995 | ₩5,060 | ₩4,985 | ₩4,995 | 0.00% | 9.4천 |
|---|
| 2025.11.11 | ₩4,960 | ₩5,060 | ₩4,945 | ₩5,010 | +1.01% | 1.4만 |
|---|
| 2025.11.10 | ₩4,925 | ₩5,020 | ₩4,900 | ₩4,970 | +0.91% | 1.3만 |
|---|
| 2025.11.07 | ₩4,780 | ₩5,000 | ₩4,740 | ₩4,980 | +4.18% | 4.8만 |
|---|
| 2025.11.06 | ₩4,700 | ₩4,925 | ₩4,685 | ₩4,745 | +0.96% | 5.6천 |
|---|
| 2025.11.05 | ₩4,810 | ₩4,810 | ₩4,590 | ₩4,700 | -2.29% | 1.3만 |
|---|
| 2025.11.04 | ₩4,730 | ₩4,990 | ₩4,720 | ₩4,720 | -0.21% | 1.1만 |
|---|
| 2025.11.03 | ₩4,945 | ₩4,970 | ₩4,810 | ₩4,820 | -2.53% | 1.2만 |
|---|
| 2025.10.31 | ₩4,975 | ₩4,975 | ₩4,890 | ₩4,890 | -1.71% | 4.2천 |
|---|
| 2025.10.30 | ₩4,940 | ₩5,010 | ₩4,870 | ₩4,975 | +0.71% | 9.2천 |
|---|
| 2025.10.29 | ₩4,890 | ₩5,100 | ₩4,815 | ₩4,870 | -0.41% | 7.4천 |
|---|
| 2025.10.28 | ₩4,890 | ₩4,910 | ₩4,725 | ₩4,890 | 0.00% | 1.1만 |
|---|
| 2025.10.27 | ₩5,090 | ₩5,090 | ₩4,900 | ₩4,940 | -2.95% | 7.1천 |
|---|
| 2025.10.24 | ₩4,940 | ₩5,000 | ₩4,930 | ₩4,990 | +1.01% | 9.9천 |
|---|
| 2025.10.23 | ₩4,920 | ₩5,100 | ₩4,900 | ₩4,940 | +0.41% | 2.8천 |
|---|
| 2025.10.22 | ₩4,865 | ₩5,000 | ₩4,865 | ₩4,920 | +1.13% | 3.2천 |
|---|
| 2025.10.21 | ₩4,875 | ₩4,920 | ₩4,810 | ₩4,920 | +0.92% | 9.7천 |
|---|
| 2025.10.20 | ₩4,940 | ₩5,000 | ₩4,865 | ₩4,895 | -0.91% | 5.5천 |
|---|
| 2025.10.17 | ₩4,960 | ₩5,000 | ₩4,870 | ₩4,910 | -1.01% | 7.3천 |
|---|
| 2025.10.16 | ₩4,790 | ₩4,990 | ₩4,780 | ₩4,985 | +4.07% | 1.4만 |
|---|
| 2025.10.15 | ₩4,800 | ₩4,825 | ₩4,690 | ₩4,825 | +0.52% | 1.7만 |
|---|
| 2025.10.14 | ₩4,860 | ₩4,860 | ₩4,740 | ₩4,800 | -1.23% | 1만 |
|---|
| 2025.10.13 | ₩4,870 | ₩4,870 | ₩4,770 | ₩4,810 | -1.23% | 1.8만 |
|---|
| 2025.10.10 | ₩4,975 | ₩4,985 | ₩4,860 | ₩4,870 | -2.11% | 5.5천 |
|---|