시장 데이터를 불러오는 중
전체 종목
대모 과거 주가
317850.KQ · KOSDAQ
주요 제품·사업: 유압브레이커, 특수장비/부품, 퀵커플러 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
317850.KQ · KOSDAQ
주요 제품·사업: 유압브레이커, 특수장비/부품, 퀵커플러 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,000 | ₩6,040 | ₩5,910 | ₩5,990 | -0.17% | 4.6만 |
| 2026.10.07 | ₩6,250 | ₩6,250 | ₩6,030 | ₩6,040 | -3.36% | 6.4만 |
| 2026.10.06 | ₩6,240 | ₩6,280 | ₩6,170 | ₩6,220 | -0.32% | 3.6만 |
| 2026.10.02 | ₩6,250 | ₩6,320 | ₩6,200 | ₩6,240 | -0.16% | 5.7만 |
| 2026.10.01 | ₩6,180 | ₩6,320 | ₩6,180 | ₩6,290 | +1.78% | 4.7만 |
| 2026.09.30 | ₩6,160 | ₩6,270 | ₩6,160 | ₩6,220 | +0.97% | 3.2만 |
| 2026.09.29 | ₩6,190 | ₩6,250 | ₩6,100 | ₩6,190 | 0.00% | 3.8만 |
| 2026.09.28 | ₩6,160 | ₩6,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,090 |
| ₩6,220 |
| +0.97% |
| 5.3만 |
| 2026.09.23 | ₩6,370 | ₩6,370 | ₩6,170 | ₩6,230 | -2.20% | 9.4만 |
|---|
| 2026.09.22 | ₩6,200 | ₩6,420 | ₩6,130 | ₩6,270 | +1.13% | 13.8만 |
|---|
| 2026.09.21 | ₩6,440 | ₩6,440 | ₩6,010 | ₩6,160 | -4.35% | 11.5만 |
|---|
| 2026.09.18 | ₩6,250 | ₩6,380 | ₩6,170 | ₩6,230 | -0.32% | 24.3만 |
|---|
| 2026.09.17 | ₩5,910 | ₩7,360 | ₩5,900 | ₩6,300 | +6.60% | 400.8만 |
|---|
| 2026.09.16 | ₩5,950 | ₩5,980 | ₩5,840 | ₩5,910 | -0.67% | 2.1만 |
|---|
| 2026.09.15 | ₩5,910 | ₩6,070 | ₩5,880 | ₩5,990 | +1.35% | 3만 |
|---|
| 2026.09.14 | ₩6,090 | ₩6,120 | ₩5,920 | ₩5,950 | -2.30% | 5만 |
|---|
| 2026.09.11 | ₩6,100 | ₩6,240 | ₩6,050 | ₩6,180 | +1.31% | 2.2만 |
|---|
| 2026.09.10 | ₩6,180 | ₩6,210 | ₩6,090 | ₩6,200 | +0.32% | 3.1만 |
|---|
| 2026.09.09 | ₩6,180 | ₩6,250 | ₩6,100 | ₩6,200 | +0.32% | 4.8만 |
|---|
| 2026.09.08 | ₩6,210 | ₩6,370 | ₩6,080 | ₩6,160 | -0.81% | 12.9만 |
|---|
| 2026.09.07 | ₩5,850 | ₩6,840 | ₩5,780 | ₩6,140 | +4.96% | 50.4만 |
|---|
| 2026.09.04 | ₩5,700 | ₩5,920 | ₩5,700 | ₩5,810 | +1.93% | 1.8만 |
|---|
| 2026.09.03 | ₩5,700 | ₩6,150 | ₩5,530 | ₩5,770 | +1.23% | 7.5만 |
|---|
| 2026.09.02 | ₩5,560 | ₩5,700 | ₩5,510 | ₩5,600 | +0.72% | 1.8만 |
|---|
| 2026.09.01 | ₩5,720 | ₩5,770 | ₩5,600 | ₩5,670 | -0.87% | 2.9만 |
|---|
| 2026.08.31 | ₩5,850 | ₩5,970 | ₩5,740 | ₩5,780 | -1.20% | 2.1만 |
|---|
| 2026.08.28 | ₩6,200 | ₩6,200 | ₩5,800 | ₩5,930 | -4.35% | 3.7만 |
|---|
| 2026.08.27 | ₩5,720 | ₩5,900 | ₩5,660 | ₩5,860 | +2.45% | 2.3만 |
|---|
| 2026.08.26 | ₩5,770 | ₩6,090 | ₩5,610 | ₩5,820 | +0.87% | 19.4만 |
|---|
| 2026.08.25 | ₩5,290 | ₩5,380 | ₩5,070 | ₩5,380 | +1.70% | 1.5만 |
|---|
| 2026.08.24 | ₩5,220 | ₩5,290 | ₩5,150 | ₩5,250 | +0.57% | 1.6만 |
|---|
| 2026.08.21 | ₩5,570 | ₩5,570 | ₩5,070 | ₩5,160 | -7.36% | 6.1만 |
|---|
| 2026.08.20 | ₩5,800 | ₩5,800 | ₩5,480 | ₩5,580 | -3.79% | 4.3만 |
|---|
| 2026.08.19 | ₩5,700 | ₩5,890 | ₩5,700 | ₩5,700 | 0.00% | 2만 |
|---|
| 2026.08.18 | ₩6,080 | ₩6,080 | ₩5,840 | ₩5,950 | -2.14% | 2.8만 |
|---|
| 2026.08.14 | ₩6,050 | ₩6,150 | ₩5,920 | ₩6,080 | +0.50% | 1.8만 |
|---|
| 2026.08.13 | ₩6,040 | ₩6,140 | ₩6,020 | ₩6,050 | +0.17% | 1.6만 |
|---|
| 2026.08.12 | ₩6,040 | ₩6,160 | ₩6,020 | ₩6,020 | -0.33% | 9.4천 |
|---|
| 2026.08.11 | ₩5,920 | ₩6,160 | ₩5,900 | ₩6,070 | +2.53% | 2.7만 |
|---|
| 2026.08.10 | ₩5,910 | ₩6,100 | ₩5,890 | ₩6,050 | +2.37% | 2.1만 |
|---|
| 2026.08.07 | ₩5,950 | ₩5,950 | ₩5,770 | ₩5,910 | -0.67% | 2.3만 |
|---|
| 2026.08.06 | ₩5,970 | ₩5,980 | ₩5,700 | ₩5,950 | -0.34% | 2.7만 |
|---|
| 2026.08.05 | ₩5,700 | ₩5,950 | ₩5,700 | ₩5,920 | +3.86% | 2.4만 |
|---|
| 2026.08.04 | ₩5,290 | ₩5,700 | ₩5,290 | ₩5,660 | +6.99% | 3.3만 |
|---|
| 2026.08.03 | ₩5,200 | ₩5,540 | ₩5,200 | ₩5,320 | +2.31% | 3.7만 |
|---|
| 2026.07.31 | ₩4,930 | ₩5,280 | ₩4,930 | ₩5,200 | +5.48% | 3.5만 |
|---|
| 2026.07.30 | ₩4,840 | ₩5,220 | ₩4,840 | ₩4,880 | +0.83% | 3.9만 |
|---|
| 2026.07.29 | ₩5,380 | ₩5,590 | ₩4,800 | ₩4,970 | -7.62% | 5.9만 |
|---|
| 2026.07.28 | ₩5,520 | ₩5,620 | ₩5,340 | ₩5,380 | -2.54% | 4.4만 |
|---|
| 2026.07.27 | ₩5,930 | ₩5,930 | ₩5,700 | ₩5,720 | -3.54% | 1.3만 |
|---|
| 2026.07.24 | ₩5,740 | ₩5,860 | ₩5,650 | ₩5,700 | -0.70% | 2.7만 |
|---|
| 2026.07.23 | ₩5,630 | ₩5,880 | ₩5,630 | ₩5,870 | +4.26% | 2.2만 |
|---|
| 2026.07.22 | ₩5,560 | ₩5,810 | ₩5,560 | ₩5,610 | +0.90% | 4.5만 |
|---|
| 2026.07.21 | ₩5,300 | ₩5,640 | ₩5,300 | ₩5,510 | +3.96% | 2.4만 |
|---|
| 2026.07.20 | ₩5,760 | ₩5,880 | ₩5,490 | ₩5,490 | -4.69% | 3.9만 |
|---|
| 2026.07.16 | ₩5,900 | ₩5,950 | ₩5,700 | ₩5,880 | -0.34% | 2.2만 |
|---|
| 2026.07.15 | ₩5,630 | ₩5,930 | ₩5,630 | ₩5,900 | +4.80% | 3만 |
|---|
| 2026.07.14 | ₩5,660 | ₩5,800 | ₩5,470 | ₩5,600 | -1.06% | 7.4만 |
|---|
| 2026.07.13 | ₩6,170 | ₩6,240 | ₩5,800 | ₩5,800 | -6.00% | 6.2만 |
|---|
| 2026.07.10 | ₩5,880 | ₩6,290 | ₩5,880 | ₩6,210 | +5.61% | 3.7만 |
|---|
| 2026.07.09 | ₩5,910 | ₩6,120 | ₩5,780 | ₩5,870 | -0.68% | 3.9만 |
|---|
| 2026.07.08 | ₩6,210 | ₩6,330 | ₩5,950 | ₩5,950 | -4.19% | 6.9만 |
|---|
| 2026.07.07 | ₩6,420 | ₩6,980 | ₩6,270 | ₩6,310 | -1.71% | 16.2만 |
|---|
| 2026.07.06 | ₩6,340 | ₩6,490 | ₩6,200 | ₩6,320 | -0.32% | 3.5만 |
|---|
| 2026.07.03 | ₩6,320 | ₩6,320 | ₩5,900 | ₩6,320 | 0.00% | 4.9만 |
|---|
| 2026.07.02 | ₩6,240 | ₩6,440 | ₩6,060 | ₩6,250 | +0.16% | 6.7만 |
|---|
| 2026.07.01 | ₩6,180 | ₩6,500 | ₩6,110 | ₩6,280 | +1.62% | 4.1만 |
|---|
| 2026.06.30 | ₩6,230 | ₩6,430 | ₩6,000 | ₩6,160 | -1.12% | 4.8만 |
|---|
| 2026.06.29 | ₩5,500 | ₩6,230 | ₩5,500 | ₩6,190 | +12.55% | 7만 |
|---|
| 2026.06.26 | ₩5,810 | ₩5,930 | ₩5,370 | ₩5,540 | -4.65% | 8.8만 |
|---|
| 2026.06.25 | ₩6,150 | ₩6,260 | ₩5,900 | ₩5,900 | -4.07% | 6.8만 |
|---|
| 2026.06.24 | ₩6,080 | ₩6,240 | ₩5,960 | ₩6,150 | +1.15% | 5.7만 |
|---|
| 2026.06.23 | ₩6,400 | ₩6,500 | ₩6,110 | ₩6,140 | -4.06% | 8.8만 |
|---|
| 2026.06.22 | ₩6,420 | ₩6,780 | ₩6,410 | ₩6,460 | +0.62% | 6만 |
|---|
| 2026.06.19 | ₩7,070 | ₩7,070 | ₩6,480 | ₩6,650 | -5.94% | 11.3만 |
|---|
| 2026.06.18 | ₩7,610 | ₩7,610 | ₩7,060 | ₩7,070 | -7.10% | 6.5만 |
|---|
| 2026.06.17 | ₩7,780 | ₩7,930 | ₩7,600 | ₩7,600 | -2.31% | 10.6만 |
|---|
| 2026.06.16 | ₩7,400 | ₩8,060 | ₩7,340 | ₩7,630 | +3.11% | 14.1만 |
|---|
| 2026.06.15 | ₩7,950 | ₩7,950 | ₩7,400 | ₩7,450 | -6.29% | 15.8만 |
|---|
| 2026.06.12 | ₩7,350 | ₩8,000 | ₩7,060 | ₩7,400 | +0.68% | 20.7만 |
|---|
| 2026.06.11 | ₩6,520 | ₩6,770 | ₩6,510 | ₩6,730 | +3.22% | 2.4만 |
|---|
| 2026.06.10 | ₩6,740 | ₩6,880 | ₩6,570 | ₩6,720 | -0.30% | 3.8만 |
|---|
| 2026.06.09 | ₩6,460 | ₩6,870 | ₩6,460 | ₩6,830 | +5.73% | 3.7만 |
|---|
| 2026.06.08 | ₩6,600 | ₩6,850 | ₩6,430 | ₩6,450 | -2.27% | 13.5만 |
|---|
| 2026.06.05 | ₩7,180 | ₩7,180 | ₩6,970 | ₩7,080 | -1.39% | 4.6만 |
|---|
| 2026.06.04 | ₩7,190 | ₩7,370 | ₩7,100 | ₩7,210 | +0.28% | 3.9만 |
|---|
| 2026.06.02 | ₩7,220 | ₩7,300 | ₩6,930 | ₩7,180 | -0.55% | 8.3만 |
|---|
| 2026.06.01 | ₩7,550 | ₩7,590 | ₩7,200 | ₩7,260 | -3.84% | 10.2만 |
|---|
| 2026.05.29 | ₩7,690 | ₩7,920 | ₩7,310 | ₩7,810 | +1.56% | 9.5만 |
|---|
| 2026.05.28 | ₩7,740 | ₩7,760 | ₩7,100 | ₩7,510 | -2.97% | 6.1만 |
|---|
| 2026.05.27 | ₩7,830 | ₩7,860 | ₩7,680 | ₩7,740 | -1.15% | 5.9만 |
|---|
| 2026.05.26 | ₩8,150 | ₩8,260 | ₩7,820 | ₩7,890 | -3.19% | 7.1만 |
|---|
| 2026.05.22 | ₩7,990 | ₩8,050 | ₩7,900 | ₩7,970 | -0.25% | 6.8만 |
|---|
| 2026.05.21 | ₩7,680 | ₩7,850 | ₩7,520 | ₩7,750 | +0.91% | 6.7만 |
|---|
| 2026.05.20 | ₩7,640 | ₩7,650 | ₩7,150 | ₩7,320 | -4.19% | 12.2만 |
|---|
| 2026.05.19 | ₩7,760 | ₩8,160 | ₩7,540 | ₩7,660 | -1.29% | 11.7만 |
|---|
| 2026.05.18 | ₩7,950 | ₩8,120 | ₩7,590 | ₩7,860 | -1.13% | 12.6만 |
|---|
| 2026.05.15 | ₩8,340 | ₩8,430 | ₩7,900 | ₩7,950 | -4.68% | 17.4만 |
|---|
| 2026.05.14 | ₩8,360 | ₩8,470 | ₩8,260 | ₩8,330 | -0.36% | 7.5만 |
|---|
| 2026.05.13 | ₩8,410 | ₩8,640 | ₩8,300 | ₩8,360 | -0.59% | 10.2만 |
|---|
| 2026.05.12 | ₩8,690 | ₩8,780 | ₩8,260 | ₩8,410 | -3.22% | 20.1만 |
|---|
| 2026.05.11 | ₩9,360 | ₩9,360 | ₩8,690 | ₩8,690 | -7.16% | 29.2만 |
|---|
| 2026.05.08 | ₩9,280 | ₩9,370 | ₩9,150 | ₩9,360 | +0.86% | 27.6만 |
|---|
| 2026.05.07 | ₩9,400 | ₩10,220 | ₩9,080 | ₩9,450 | +0.53% | 255.2만 |
|---|
| 2026.05.06 | ₩9,140 | ₩9,190 | ₩8,780 | ₩8,830 | -3.39% | 12.2만 |
|---|
| 2026.05.04 | ₩9,060 | ₩9,160 | ₩8,980 | ₩9,030 | -0.33% | 9.8만 |
|---|
| 2026.04.30 | ₩9,290 | ₩9,380 | ₩8,970 | ₩8,980 | -3.34% | 15.4만 |
|---|
| 2026.04.29 | ₩9,270 | ₩9,300 | ₩9,130 | ₩9,180 | -0.97% | 7.7만 |
|---|
| 2026.04.28 | ₩9,400 | ₩9,460 | ₩9,300 | ₩9,310 | -0.96% | 8.8만 |
|---|
| 2026.04.27 | ₩9,400 | ₩9,400 | ₩9,200 | ₩9,320 | -0.85% | 8.4만 |
|---|
| 2026.04.24 | ₩9,230 | ₩9,380 | ₩9,230 | ₩9,310 | +0.87% | 7.7만 |
|---|
| 2026.04.23 | ₩9,460 | ₩9,530 | ₩9,250 | ₩9,310 | -1.59% | 13.4만 |
|---|
| 2026.04.22 | ₩9,460 | ₩9,500 | ₩9,230 | ₩9,450 | -0.11% | 16.5만 |
|---|
| 2026.04.21 | ₩9,700 | ₩9,900 | ₩9,580 | ₩9,670 | -0.31% | 34.6만 |
|---|
| 2026.04.20 | ₩9,680 | ₩9,770 | ₩9,450 | ₩9,570 | -1.14% | 15.3만 |
|---|
| 2026.04.17 | ₩9,500 | ₩9,740 | ₩9,400 | ₩9,730 | +2.42% | 28.5만 |
|---|
| 2026.04.16 | ₩9,690 | ₩9,700 | ₩9,430 | ₩9,520 | -1.75% | 19.5만 |
|---|
| 2026.04.15 | ₩9,540 | ₩9,750 | ₩9,510 | ₩9,630 | +0.94% | 40.8만 |
|---|
| 2026.04.14 | ₩9,540 | ₩9,700 | ₩9,270 | ₩9,370 | -1.78% | 27.6만 |
|---|
| 2026.04.13 | ₩9,100 | ₩9,260 | ₩9,040 | ₩9,180 | +0.88% | 20.8만 |
|---|
| 2026.04.10 | ₩9,830 | ₩10,080 | ₩9,470 | ₩9,480 | -3.56% | 60.4만 |
|---|
| 2026.04.09 | ₩9,200 | ₩10,260 | ₩9,010 | ₩9,480 | +3.04% | 207.2만 |
|---|
| 2026.04.08 | ₩9,400 | ₩10,300 | ₩8,920 | ₩9,670 | +2.87% | 585.7만 |
|---|
| 2026.04.07 | ₩8,750 | ₩8,890 | ₩8,420 | ₩8,600 | -1.71% | 12.7만 |
|---|
| 2026.04.06 | ₩8,520 | ₩8,700 | ₩8,420 | ₩8,620 | +1.17% | 9.4만 |
|---|
| 2026.04.03 | ₩8,370 | ₩8,530 | ₩8,280 | ₩8,470 | +1.19% | 6.6만 |
|---|
| 2026.04.02 | ₩8,890 | ₩9,020 | ₩8,130 | ₩8,180 | -7.99% | 24.2만 |
|---|
| 2026.04.01 | ₩8,690 | ₩8,990 | ₩8,560 | ₩8,850 | +1.84% | 14.2만 |
|---|
| 2026.03.31 | ₩8,480 | ₩8,660 | ₩8,250 | ₩8,250 | -2.71% | 5만 |
|---|
| 2026.03.30 | ₩8,350 | ₩8,540 | ₩8,200 | ₩8,490 | +1.68% | 5.4만 |
|---|
| 2026.03.27 | ₩8,380 | ₩8,730 | ₩8,330 | ₩8,600 | +2.63% | 6.8만 |
|---|
| 2026.03.26 | ₩8,710 | ₩8,810 | ₩8,450 | ₩8,500 | -2.41% | 7.7만 |
|---|
| 2026.03.25 | ₩8,640 | ₩8,980 | ₩8,640 | ₩8,810 | +1.97% | 11.1만 |
|---|
| 2026.03.24 | ₩8,870 | ₩8,870 | ₩8,430 | ₩8,550 | -3.61% | 7.7만 |
|---|
| 2026.03.23 | ₩8,640 | ₩8,820 | ₩8,430 | ₩8,480 | -1.85% | 10.1만 |
|---|
| 2026.03.20 | ₩8,380 | ₩9,050 | ₩8,380 | ₩8,840 | +5.49% | 34.9만 |
|---|
| 2026.03.19 | ₩8,320 | ₩8,460 | ₩8,230 | ₩8,320 | 0.00% | 8.7만 |
|---|
| 2026.03.18 | ₩8,440 | ₩8,560 | ₩8,350 | ₩8,500 | +0.71% | 4.3만 |
|---|
| 2026.03.17 | ₩8,340 | ₩8,490 | ₩8,340 | ₩8,340 | 0.00% | 4.4만 |
|---|
| 2026.03.16 | ₩8,530 | ₩8,550 | ₩8,320 | ₩8,340 | -2.23% | 12.3만 |
|---|
| 2026.03.13 | ₩8,360 | ₩8,650 | ₩8,200 | ₩8,570 | +2.51% | 10.4만 |
|---|
| 2026.03.12 | ₩8,080 | ₩8,610 | ₩8,070 | ₩8,570 | +6.06% | 13.6만 |
|---|
| 2026.03.11 | ₩8,330 | ₩8,480 | ₩8,010 | ₩8,140 | -2.28% | 19.5만 |
|---|
| 2026.03.10 | ₩8,370 | ₩8,480 | ₩8,130 | ₩8,320 | -0.60% | 12.8만 |
|---|
| 2026.03.09 | ₩7,650 | ₩8,000 | ₩7,620 | ₩7,910 | +3.40% | 7.8만 |
|---|
| 2026.03.06 | ₩8,000 | ₩8,250 | ₩7,850 | ₩8,140 | +1.75% | 7만 |
|---|
| 2026.03.05 | ₩7,430 | ₩8,130 | ₩7,430 | ₩8,000 | +7.67% | 13.8만 |
|---|
| 2026.03.04 | ₩8,060 | ₩8,280 | ₩7,070 | ₩7,200 | -10.67% | 27.8만 |
|---|
| 2026.03.03 | ₩8,500 | ₩8,760 | ₩8,310 | ₩8,310 | -2.24% | 15.9만 |
|---|
| 2026.02.27 | ₩8,610 | ₩8,910 | ₩8,550 | ₩8,760 | +1.74% | 10.4만 |
|---|
| 2026.02.26 | ₩8,640 | ₩9,010 | ₩8,590 | ₩8,680 | +0.46% | 24.3만 |
|---|
| 2026.02.25 | ₩8,870 | ₩8,940 | ₩8,630 | ₩8,630 | -2.71% | 15.7만 |
|---|
| 2026.02.24 | ₩8,830 | ₩8,960 | ₩8,700 | ₩8,900 | +0.79% | 18.5만 |
|---|
| 2026.02.23 | ₩8,970 | ₩9,000 | ₩8,810 | ₩8,890 | -0.89% | 12만 |
|---|
| 2026.02.20 | ₩9,080 | ₩9,130 | ₩8,880 | ₩8,980 | -1.10% | 14.1만 |
|---|
| 2026.02.19 | ₩9,120 | ₩9,200 | ₩8,800 | ₩9,080 | -0.44% | 23.9만 |
|---|
| 2026.02.13 | ₩9,020 | ₩9,340 | ₩9,020 | ₩9,240 | +2.44% | 20.7만 |
|---|
| 2026.02.12 | ₩9,540 | ₩9,780 | ₩9,200 | ₩9,220 | -3.35% | 92.3만 |
|---|
| 2026.02.11 | ₩8,990 | ₩9,600 | ₩8,820 | ₩9,130 | +1.56% | 94.1만 |
|---|
| 2026.02.10 | ₩8,910 | ₩9,350 | ₩8,700 | ₩8,910 | 0.00% | 66.1만 |
|---|
| 2026.02.09 | ₩9,150 | ₩9,350 | ₩8,910 | ₩8,910 | -2.62% | 43.6만 |
|---|
| 2026.02.06 | ₩8,870 | ₩9,970 | ₩8,660 | ₩9,330 | +5.19% | 206만 |
|---|
| 2026.02.05 | ₩9,400 | ₩10,200 | ₩9,140 | ₩9,300 | -1.06% | 370.7만 |
|---|
| 2026.02.04 | ₩9,590 | ₩10,910 | ₩9,350 | ₩9,550 | -0.42% | 513.3만 |
|---|
| 2026.02.03 | ₩8,430 | ₩10,730 | ₩8,420 | ₩10,300 | +22.18% | 299.1만 |
|---|
| 2026.02.02 | ₩7,930 | ₩8,550 | ₩7,900 | ₩8,260 | +4.16% | 37.2만 |
|---|
| 2026.01.30 | ₩8,350 | ₩8,350 | ₩7,900 | ₩8,080 | -3.23% | 18.2만 |
|---|
| 2026.01.29 | ₩8,130 | ₩8,320 | ₩7,980 | ₩8,290 | +1.97% | 19.1만 |
|---|
| 2026.01.28 | ₩8,120 | ₩8,190 | ₩8,010 | ₩8,130 | +0.12% | 17.2만 |
|---|
| 2026.01.27 | ₩8,070 | ₩8,140 | ₩7,930 | ₩8,060 | -0.12% | 18.5만 |
|---|
| 2026.01.26 | ₩7,930 | ₩8,110 | ₩7,770 | ₩8,050 | +1.51% | 19.2만 |
|---|
| 2026.01.23 | ₩8,150 | ₩8,390 | ₩7,850 | ₩8,140 | -0.12% | 49.2만 |
|---|
| 2026.01.22 | ₩7,340 | ₩8,350 | ₩7,330 | ₩7,780 | +5.99% | 58.8만 |
|---|
| 2026.01.21 | ₩7,430 | ₩7,510 | ₩7,200 | ₩7,320 | -1.48% | 7.7만 |
|---|
| 2026.01.20 | ₩7,520 | ₩7,900 | ₩7,290 | ₩7,560 | +0.53% | 10.6만 |
|---|
| 2026.01.19 | ₩7,450 | ₩7,600 | ₩7,340 | ₩7,530 | +1.07% | 5.7만 |
|---|
| 2026.01.16 | ₩7,490 | ₩7,500 | ₩7,330 | ₩7,400 | -1.20% | 5.4만 |
|---|
| 2026.01.15 | ₩7,460 | ₩7,510 | ₩7,250 | ₩7,490 | +0.40% | 8.8만 |
|---|
| 2026.01.14 | ₩7,660 | ₩7,660 | ₩7,430 | ₩7,460 | -2.61% | 8.3만 |
|---|
| 2026.01.13 | ₩8,030 | ₩8,030 | ₩7,590 | ₩7,660 | -4.61% | 9.2만 |
|---|
| 2026.01.12 | ₩7,790 | ₩8,030 | ₩7,750 | ₩7,900 | +1.41% | 11만 |
|---|
| 2026.01.09 | ₩7,460 | ₩7,810 | ₩7,460 | ₩7,790 | +4.42% | 8.7만 |
|---|
| 2026.01.08 | ₩7,780 | ₩7,790 | ₩7,430 | ₩7,430 | -4.50% | 10.8만 |
|---|
| 2026.01.07 | ₩7,900 | ₩7,970 | ₩7,680 | ₩7,780 | -1.52% | 13.7만 |
|---|
| 2026.01.06 | ₩8,010 | ₩8,150 | ₩7,870 | ₩7,900 | -1.37% | 11.1만 |
|---|
| 2026.01.05 | ₩7,730 | ₩8,090 | ₩7,610 | ₩8,060 | +4.27% | 14.6만 |
|---|
| 2026.01.02 | ₩8,080 | ₩8,100 | ₩7,770 | ₩7,810 | -3.34% | 13.3만 |
|---|
| 2025.12.30 | ₩7,990 | ₩8,080 | ₩7,820 | ₩7,970 | -0.25% | 18.6만 |
|---|
| 2025.12.29 | ₩8,500 | ₩8,710 | ₩8,100 | ₩8,280 | -2.59% | 93.3만 |
|---|
| 2025.12.26 | ₩7,870 | ₩7,990 | ₩7,790 | ₩7,860 | -0.13% | 12.3만 |
|---|
| 2025.12.24 | ₩7,850 | ₩7,900 | ₩7,740 | ₩7,870 | +0.25% | 9.7만 |
|---|
| 2025.12.23 | ₩8,050 | ₩8,050 | ₩7,790 | ₩7,870 | -2.24% | 13.3만 |
|---|
| 2025.12.22 | ₩8,130 | ₩8,180 | ₩7,920 | ₩8,050 | -0.98% | 21.3만 |
|---|
| 2025.12.19 | ₩7,910 | ₩8,270 | ₩7,850 | ₩8,230 | +4.05% | 24.5만 |
|---|
| 2025.12.18 | ₩7,870 | ₩8,140 | ₩7,780 | ₩7,940 | +0.89% | 23.5만 |
|---|
| 2025.12.17 | ₩8,390 | ₩8,550 | ₩8,030 | ₩8,100 | -3.46% | 34.3만 |
|---|
| 2025.12.16 | ₩8,350 | ₩8,870 | ₩8,230 | ₩8,390 | +0.48% | 52.3만 |
|---|
| 2025.12.15 | ₩8,290 | ₩8,640 | ₩8,200 | ₩8,430 | +1.69% | 27.5만 |
|---|
| 2025.12.12 | ₩8,390 | ₩8,700 | ₩8,270 | ₩8,420 | +0.36% | 63만 |
|---|
| 2025.12.11 | ₩8,150 | ₩8,480 | ₩8,060 | ₩8,300 | +1.84% | 51.5만 |
|---|
| 2025.12.10 | ₩7,920 | ₩8,230 | ₩7,780 | ₩8,110 | +2.40% | 45.1만 |
|---|
| 2025.12.09 | ₩7,900 | ₩7,990 | ₩7,750 | ₩7,910 | +0.13% | 16.6만 |
|---|
| 2025.12.08 | ₩7,770 | ₩8,200 | ₩7,720 | ₩7,980 | +2.70% | 46.7만 |
|---|
| 2025.12.05 | ₩7,920 | ₩8,130 | ₩7,660 | ₩7,720 | -2.53% | 44.9만 |
|---|
| 2025.12.04 | ₩8,040 | ₩8,070 | ₩7,800 | ₩7,900 | -1.74% | 38.4만 |
|---|
| 2025.12.03 | ₩8,570 | ₩8,640 | ₩8,040 | ₩8,180 | -4.55% | 110.2만 |
|---|
| 2025.12.02 | ₩8,760 | ₩9,000 | ₩8,710 | ₩8,940 | +2.05% | 37.9만 |
|---|
| 2025.12.01 | ₩8,600 | ₩8,760 | ₩8,600 | ₩8,760 | +1.86% | 24.9만 |
|---|
| 2025.11.28 | ₩8,680 | ₩8,740 | ₩8,550 | ₩8,550 | -1.50% | 37.4만 |
|---|
| 2025.11.27 | ₩8,620 | ₩9,010 | ₩8,390 | ₩8,910 | +3.36% | 202.2만 |
|---|
| 2025.11.26 | ₩8,840 | ₩9,720 | ₩8,630 | ₩8,850 | +0.11% | 534.2만 |
|---|
| 2025.11.25 | ₩8,860 | ₩9,650 | ₩8,250 | ₩8,900 | +0.45% | 865.5만 |
|---|
| 2025.11.24 | ₩7,010 | ₩8,720 | ₩6,850 | ₩8,720 | +24.39% | 513.8만 |
|---|
| 2025.11.21 | ₩6,810 | ₩7,030 | ₩6,620 | ₩6,710 | -1.47% | 12.4만 |
|---|
| 2025.11.20 | ₩6,330 | ₩7,310 | ₩6,310 | ₩6,700 | +5.85% | 98.5만 |
|---|
| 2025.11.19 | ₩6,120 | ₩6,270 | ₩6,020 | ₩6,190 | +1.14% | 2.2만 |
|---|
| 2025.11.18 | ₩6,460 | ₩6,460 | ₩6,080 | ₩6,120 | -5.26% | 4.1만 |
|---|
| 2025.11.17 | ₩6,410 | ₩6,470 | ₩6,320 | ₩6,370 | -0.62% | 3.1만 |
|---|
| 2025.11.14 | ₩6,580 | ₩6,650 | ₩6,470 | ₩6,470 | -1.67% | 1.7만 |
|---|
| 2025.11.13 | ₩6,490 | ₩6,690 | ₩6,490 | ₩6,650 | +2.47% | 3.4만 |
|---|
| 2025.11.12 | ₩6,430 | ₩6,650 | ₩6,410 | ₩6,530 | +1.56% | 2.4만 |
|---|
| 2025.11.11 | ₩6,410 | ₩6,520 | ₩6,350 | ₩6,430 | +0.31% | 1.5만 |
|---|
| 2025.11.10 | ₩6,450 | ₩6,720 | ₩6,330 | ₩6,460 | +0.16% | 2.6만 |
|---|
| 2025.11.07 | ₩6,270 | ₩6,530 | ₩6,270 | ₩6,450 | +2.87% | 3.3만 |
|---|
| 2025.11.06 | ₩6,390 | ₩6,420 | ₩6,290 | ₩6,370 | -0.31% | 2.2만 |
|---|
| 2025.11.05 | ₩6,370 | ₩6,420 | ₩6,120 | ₩6,390 | +0.31% | 5.3만 |
|---|
| 2025.11.04 | ₩6,480 | ₩6,510 | ₩6,380 | ₩6,410 | -1.08% | 4.5만 |
|---|
| 2025.11.03 | ₩6,620 | ₩6,670 | ₩6,500 | ₩6,510 | -1.66% | 4.2만 |
|---|
| 2025.10.31 | ₩6,630 | ₩6,670 | ₩6,600 | ₩6,620 | -0.15% | 1.7만 |
|---|
| 2025.10.30 | ₩6,810 | ₩6,820 | ₩6,630 | ₩6,630 | -2.64% | 3.7만 |
|---|
| 2025.10.29 | ₩6,840 | ₩6,870 | ₩6,760 | ₩6,840 | 0.00% | 2.6만 |
|---|
| 2025.10.28 | ₩6,870 | ₩6,930 | ₩6,820 | ₩6,890 | +0.29% | 2.4만 |
|---|
| 2025.10.27 | ₩6,850 | ₩6,970 | ₩6,800 | ₩6,870 | +0.29% | 2.4만 |
|---|
| 2025.10.24 | ₩6,990 | ₩6,990 | ₩6,830 | ₩6,900 | -1.29% | 2.4만 |
|---|
| 2025.10.23 | ₩6,940 | ₩7,080 | ₩6,870 | ₩6,980 | +0.58% | 1.8만 |
|---|
| 2025.10.22 | ₩7,000 | ₩7,030 | ₩6,800 | ₩7,030 | +0.43% | 3.6만 |
|---|
| 2025.10.21 | ₩7,040 | ₩7,140 | ₩6,980 | ₩7,070 | +0.43% | 3만 |
|---|
| 2025.10.20 | ₩7,030 | ₩7,100 | ₩6,890 | ₩7,040 | +0.14% | 4.6만 |
|---|
| 2025.10.17 | ₩7,200 | ₩7,360 | ₩7,010 | ₩7,120 | -1.11% | 17만 |
|---|
| 2025.10.16 | ₩6,900 | ₩6,920 | ₩6,830 | ₩6,880 | -0.29% | 1.7만 |
|---|
| 2025.10.15 | ₩6,770 | ₩6,960 | ₩6,770 | ₩6,880 | +1.62% | 2.5만 |
|---|
| 2025.10.14 | ₩6,790 | ₩6,930 | ₩6,680 | ₩6,770 | -0.29% | 5.4만 |
|---|
| 2025.10.13 | ₩6,640 | ₩6,800 | ₩6,640 | ₩6,710 | +1.05% | 7.7천 |
|---|
| 2025.10.10 | ₩6,650 | ₩6,790 | ₩6,640 | ₩6,770 | +1.80% | 2.1만 |
|---|