시장 데이터를 불러오는 중
전체 종목
오토앤 과거 주가
353590.KQ · KOSDAQ
주요 제품·사업: 자동차 지급품 및 애프터마켓 제품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
353590.KQ · KOSDAQ
주요 제품·사업: 자동차 지급품 및 애프터마켓 제품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,565 | ₩1,578 | ₩1,532 | ₩1,573 | +0.51% | 8천 |
| 2026.10.07 | ₩1,557 | ₩1,568 | ₩1,521 | ₩1,552 | -0.32% | 8.6천 |
| 2026.10.06 | ₩1,589 | ₩1,589 | ₩1,505 | ₩1,556 | -2.08% | 1.9만 |
| 2026.10.02 | ₩1,510 | ₩1,514 | ₩1,484 | ₩1,509 | -0.07% | 1.8만 |
| 2026.10.01 | ₩1,470 | ₩1,542 | ₩1,460 | ₩1,489 | +1.29% | 1만 |
| 2026.09.30 | ₩1,467 | ₩1,488 | ₩1,434 | ₩1,488 | +1.43% | 8.9천 |
| 2026.09.29 | ₩1,505 | ₩1,509 | ₩1,400 | ₩1,429 | -5.05% | 1.5만 |
| 2026.09.28 | ₩1,420 | ₩1,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,419 |
| ₩1,501 |
| +5.70% |
| 1.8만 |
| 2026.09.23 | ₩1,575 | ₩1,575 | ₩1,408 | ₩1,408 | -10.60% | 3.1만 |
|---|
| 2026.09.22 | ₩1,614 | ₩1,615 | ₩1,523 | ₩1,543 | -4.40% | 5.8천 |
|---|
| 2026.09.21 | ₩1,620 | ₩1,620 | ₩1,547 | ₩1,563 | -3.52% | 5.2천 |
|---|
| 2026.09.18 | ₩1,600 | ₩1,600 | ₩1,550 | ₩1,600 | 0.00% | 3.6천 |
|---|
| 2026.09.17 | ₩1,548 | ₩1,563 | ₩1,540 | ₩1,563 | +0.97% | 4.7천 |
|---|
| 2026.09.16 | ₩1,590 | ₩1,596 | ₩1,539 | ₩1,540 | -3.14% | 3천 |
|---|
| 2026.09.15 | ₩1,621 | ₩1,621 | ₩1,581 | ₩1,589 | -1.97% | 1.4천 |
|---|
| 2026.09.14 | ₩1,588 | ₩1,664 | ₩1,511 | ₩1,621 | +2.08% | 1.3만 |
|---|
| 2026.09.11 | ₩1,600 | ₩1,600 | ₩1,577 | ₩1,592 | -0.50% | 2.7천 |
|---|
| 2026.09.10 | ₩1,600 | ₩1,606 | ₩1,570 | ₩1,604 | +0.25% | 3.4천 |
|---|
| 2026.09.09 | ₩1,634 | ₩1,634 | ₩1,582 | ₩1,618 | -0.98% | 7.7천 |
|---|
| 2026.09.08 | ₩1,674 | ₩1,674 | ₩1,621 | ₩1,646 | -1.67% | 6.7천 |
|---|
| 2026.09.07 | ₩1,693 | ₩1,693 | ₩1,624 | ₩1,683 | -0.59% | 7.2천 |
|---|
| 2026.09.04 | ₩1,682 | ₩1,698 | ₩1,633 | ₩1,693 | +0.65% | 1.7천 |
|---|
| 2026.09.03 | ₩1,684 | ₩1,700 | ₩1,651 | ₩1,698 | +0.83% | 2천 |
|---|
| 2026.09.02 | ₩1,698 | ₩1,700 | ₩1,630 | ₩1,698 | 0.00% | 7.4천 |
|---|
| 2026.09.01 | ₩1,744 | ₩1,744 | ₩1,660 | ₩1,698 | -2.64% | 4천 |
|---|
| 2026.08.31 | ₩1,721 | ₩1,721 | ₩1,630 | ₩1,655 | -3.83% | 4.7천 |
|---|
| 2026.08.28 | ₩1,687 | ₩1,700 | ₩1,637 | ₩1,699 | +0.71% | 3.3천 |
|---|
| 2026.08.27 | ₩1,699 | ₩1,699 | ₩1,555 | ₩1,688 | -0.65% | 1.8만 |
|---|
| 2026.08.26 | ₩1,690 | ₩1,690 | ₩1,624 | ₩1,654 | -2.13% | 6.8천 |
|---|
| 2026.08.25 | ₩1,650 | ₩1,700 | ₩1,520 | ₩1,691 | +2.48% | 1.7만 |
|---|
| 2026.08.24 | ₩1,700 | ₩1,700 | ₩1,568 | ₩1,650 | -2.94% | 3.6천 |
|---|
| 2026.08.21 | ₩1,698 | ₩1,698 | ₩1,615 | ₩1,617 | -4.77% | 1.2만 |
|---|
| 2026.08.20 | ₩1,760 | ₩1,770 | ₩1,670 | ₩1,698 | -3.52% | 1.6만 |
|---|
| 2026.08.19 | ₩1,762 | ₩1,794 | ₩1,690 | ₩1,770 | +0.45% | 8.2천 |
|---|
| 2026.08.18 | ₩1,795 | ₩1,806 | ₩1,723 | ₩1,795 | 0.00% | 8.9천 |
|---|
| 2026.08.14 | ₩1,702 | ₩1,801 | ₩1,697 | ₩1,795 | +5.46% | 2.1만 |
|---|
| 2026.08.13 | ₩1,729 | ₩1,750 | ₩1,700 | ₩1,702 | -1.56% | 1.5만 |
|---|
| 2026.08.12 | ₩1,708 | ₩1,750 | ₩1,703 | ₩1,729 | +1.23% | 9천 |
|---|
| 2026.08.11 | ₩1,733 | ₩1,756 | ₩1,654 | ₩1,716 | -0.98% | 3만 |
|---|
| 2026.08.10 | ₩1,660 | ₩1,747 | ₩1,600 | ₩1,733 | +4.40% | 2.4만 |
|---|
| 2026.08.07 | ₩1,710 | ₩1,710 | ₩1,610 | ₩1,672 | -2.22% | 4.2천 |
|---|
| 2026.08.06 | ₩1,680 | ₩1,680 | ₩1,588 | ₩1,626 | -3.21% | 5.1천 |
|---|
| 2026.08.05 | ₩1,615 | ₩1,668 | ₩1,610 | ₩1,654 | +2.41% | 1.1만 |
|---|
| 2026.08.04 | ₩1,659 | ₩1,659 | ₩1,580 | ₩1,615 | -2.65% | 5.8천 |
|---|
| 2026.08.03 | ₩1,620 | ₩1,636 | ₩1,527 | ₩1,588 | -1.98% | 5천 |
|---|
| 2026.07.31 | ₩1,404 | ₩1,616 | ₩1,352 | ₩1,616 | +15.10% | 3만 |
|---|
| 2026.07.30 | ₩1,409 | ₩1,446 | ₩1,316 | ₩1,416 | +0.50% | 1.1만 |
|---|
| 2026.07.29 | ₩1,432 | ₩1,555 | ₩1,301 | ₩1,409 | -1.61% | 3.4만 |
|---|
| 2026.07.28 | ₩1,527 | ₩1,580 | ₩1,476 | ₩1,504 | -1.51% | 6.1만 |
|---|
| 2026.07.27 | ₩1,465 | ₩1,550 | ₩1,450 | ₩1,527 | +4.23% | 2만 |
|---|
| 2026.07.24 | ₩1,506 | ₩1,520 | ₩1,456 | ₩1,460 | -3.05% | 1.4만 |
|---|
| 2026.07.23 | ₩1,522 | ₩1,522 | ₩1,451 | ₩1,520 | -0.13% | 9.3천 |
|---|
| 2026.07.22 | ₩1,517 | ₩1,528 | ₩1,490 | ₩1,522 | +0.33% | 6천 |
|---|
| 2026.07.21 | ₩1,516 | ₩1,530 | ₩1,414 | ₩1,530 | +0.92% | 2.6만 |
|---|
| 2026.07.20 | ₩1,578 | ₩1,578 | ₩1,514 | ₩1,516 | -3.93% | 6.2천 |
|---|
| 2026.07.16 | ₩1,553 | ₩1,595 | ₩1,522 | ₩1,594 | +2.64% | 2.2만 |
|---|
| 2026.07.15 | ₩1,545 | ₩1,575 | ₩1,518 | ₩1,553 | +0.52% | 1.2만 |
|---|
| 2026.07.14 | ₩1,565 | ₩1,599 | ₩1,508 | ₩1,545 | -1.28% | 6.2만 |
|---|
| 2026.07.13 | ₩1,598 | ₩1,644 | ₩1,560 | ₩1,564 | -2.13% | 1.1만 |
|---|
| 2026.07.10 | ₩1,554 | ₩1,600 | ₩1,547 | ₩1,598 | +2.83% | 1.3만 |
|---|
| 2026.07.09 | ₩1,556 | ₩1,565 | ₩1,530 | ₩1,554 | -0.13% | 1.1만 |
|---|
| 2026.07.08 | ₩1,550 | ₩1,589 | ₩1,539 | ₩1,556 | +0.39% | 8.7천 |
|---|
| 2026.07.07 | ₩1,588 | ₩1,607 | ₩1,500 | ₩1,550 | -2.39% | 1.1만 |
|---|
| 2026.07.06 | ₩1,600 | ₩1,720 | ₩1,577 | ₩1,601 | +0.06% | 7.5천 |
|---|
| 2026.07.03 | ₩1,612 | ₩1,622 | ₩1,524 | ₩1,600 | -0.74% | 3만 |
|---|
| 2026.07.02 | ₩1,700 | ₩1,700 | ₩1,592 | ₩1,605 | -5.59% | 7.6천 |
|---|
| 2026.07.01 | ₩1,653 | ₩1,704 | ₩1,573 | ₩1,700 | +2.84% | 7.5천 |
|---|
| 2026.06.30 | ₩1,850 | ₩1,850 | ₩1,600 | ₩1,653 | -10.65% | 1.1만 |
|---|
| 2026.06.29 | ₩1,697 | ₩1,776 | ₩1,697 | ₩1,733 | +2.12% | 1만 |
|---|
| 2026.06.26 | ₩1,683 | ₩1,777 | ₩1,531 | ₩1,697 | +0.83% | 4.4만 |
|---|
| 2026.06.25 | ₩1,754 | ₩1,763 | ₩1,640 | ₩1,683 | -4.05% | 2.7만 |
|---|
| 2026.06.24 | ₩1,730 | ₩1,853 | ₩1,730 | ₩1,754 | +1.39% | 2.5만 |
|---|
| 2026.06.23 | ₩1,777 | ₩1,921 | ₩1,777 | ₩1,863 | +4.84% | 3.1만 |
|---|
| 2026.06.22 | ₩1,963 | ₩2,000 | ₩1,904 | ₩1,926 | -1.88% | 6천 |
|---|
| 2026.06.19 | ₩2,145 | ₩2,145 | ₩1,920 | ₩1,963 | -8.48% | 1.4만 |
|---|
| 2026.06.18 | ₩2,180 | ₩2,180 | ₩1,975 | ₩1,981 | -9.13% | 1.5만 |
|---|
| 2026.06.17 | ₩2,050 | ₩2,160 | ₩2,015 | ₩2,040 | -0.49% | 1.2만 |
|---|
| 2026.06.16 | ₩2,130 | ₩2,130 | ₩2,035 | ₩2,050 | -3.76% | 9.4천 |
|---|
| 2026.06.15 | ₩1,977 | ₩2,150 | ₩1,977 | ₩2,130 | +7.74% | 1만 |
|---|
| 2026.06.12 | ₩2,175 | ₩2,175 | ₩1,940 | ₩2,020 | -7.13% | 1.2만 |
|---|
| 2026.06.11 | ₩1,931 | ₩2,190 | ₩1,919 | ₩1,955 | +1.24% | 1.4만 |
|---|
| 2026.06.10 | ₩2,055 | ₩2,255 | ₩1,930 | ₩1,935 | -5.84% | 14 |
|---|
| 2026.06.09 | ₩1,931 | ₩2,140 | ₩1,931 | ₩2,055 | +6.42% | 2.2만 |
|---|
| 2026.06.08 | ₩2,000 | ₩2,040 | ₩1,917 | ₩1,947 | -2.65% | 1.6만 |
|---|
| 2026.06.05 | ₩2,105 | ₩2,115 | ₩2,005 | ₩2,045 | -2.85% | 1.3만 |
|---|
| 2026.06.04 | ₩2,180 | ₩2,190 | ₩2,100 | ₩2,105 | -3.44% | 1.8만 |
|---|
| 2026.06.02 | ₩2,145 | ₩2,150 | ₩2,050 | ₩2,145 | 0.00% | 2만 |
|---|
| 2026.06.01 | ₩2,350 | ₩2,350 | ₩2,110 | ₩2,160 | -8.09% | 6.8만 |
|---|
| 2026.05.29 | ₩2,420 | ₩2,485 | ₩2,350 | ₩2,350 | -2.89% | 2.4만 |
|---|
| 2026.05.28 | ₩2,435 | ₩2,500 | ₩2,350 | ₩2,420 | -0.62% | 2.9만 |
|---|
| 2026.05.27 | ₩2,500 | ₩2,640 | ₩2,370 | ₩2,430 | -2.80% | 6.1만 |
|---|
| 2026.05.26 | ₩2,605 | ₩2,615 | ₩2,515 | ₩2,520 | -3.26% | 2.8만 |
|---|
| 2026.05.22 | ₩2,520 | ₩2,630 | ₩2,520 | ₩2,600 | +3.17% | 1.8만 |
|---|
| 2026.05.21 | ₩2,700 | ₩2,700 | ₩2,500 | ₩2,520 | -6.67% | 2.2만 |
|---|
| 2026.05.20 | ₩2,735 | ₩2,735 | ₩2,515 | ₩2,540 | -7.13% | 1.7만 |
|---|
| 2026.05.19 | ₩2,630 | ₩2,710 | ₩2,500 | ₩2,565 | -2.47% | 2.5만 |
|---|
| 2026.05.18 | ₩2,665 | ₩2,715 | ₩2,585 | ₩2,630 | -1.31% | 4.5만 |
|---|
| 2026.05.15 | ₩2,830 | ₩2,980 | ₩2,600 | ₩2,665 | -5.83% | 5.7만 |
|---|
| 2026.05.14 | ₩2,935 | ₩2,975 | ₩2,800 | ₩2,830 | -3.58% | 2.9만 |
|---|
| 2026.05.13 | ₩2,940 | ₩2,990 | ₩2,850 | ₩2,935 | -0.17% | 3.3만 |
|---|
| 2026.05.12 | ₩3,060 | ₩3,060 | ₩2,900 | ₩2,940 | -3.92% | 4.6만 |
|---|
| 2026.05.11 | ₩3,130 | ₩3,130 | ₩2,985 | ₩3,050 | -2.56% | 5.5만 |
|---|
| 2026.05.08 | ₩3,000 | ₩3,220 | ₩2,910 | ₩3,160 | +5.33% | 10.8만 |
|---|
| 2026.05.07 | ₩2,990 | ₩3,100 | ₩2,945 | ₩3,005 | +0.50% | 2.3만 |
|---|
| 2026.05.06 | ₩2,955 | ₩3,170 | ₩2,955 | ₩2,990 | +1.18% | 2.2만 |
|---|
| 2026.05.04 | ₩2,995 | ₩3,065 | ₩2,950 | ₩3,000 | +0.17% | 1.6만 |
|---|
| 2026.04.30 | ₩3,060 | ₩3,120 | ₩2,985 | ₩2,995 | -2.12% | 1.4만 |
|---|
| 2026.04.29 | ₩3,120 | ₩3,145 | ₩3,010 | ₩3,050 | -2.24% | 1.9만 |
|---|
| 2026.04.28 | ₩3,155 | ₩3,175 | ₩3,090 | ₩3,100 | -1.74% | 2.9만 |
|---|
| 2026.04.27 | ₩3,065 | ₩3,180 | ₩3,065 | ₩3,085 | +0.65% | 3.6만 |
|---|
| 2026.04.24 | ₩2,985 | ₩3,105 | ₩2,970 | ₩3,065 | +2.68% | 2.3만 |
|---|
| 2026.04.23 | ₩3,060 | ₩3,100 | ₩2,980 | ₩2,985 | -2.45% | 1.6만 |
|---|
| 2026.04.22 | ₩3,055 | ₩3,120 | ₩2,985 | ₩3,060 | +0.16% | 3.2만 |
|---|
| 2026.04.21 | ₩2,940 | ₩3,105 | ₩2,900 | ₩3,060 | +4.08% | 2.3만 |
|---|
| 2026.04.20 | ₩3,020 | ₩3,020 | ₩2,900 | ₩2,940 | -2.65% | 1.2만 |
|---|
| 2026.04.17 | ₩3,015 | ₩3,035 | ₩2,950 | ₩3,020 | +0.17% | 1.8만 |
|---|
| 2026.04.16 | ₩2,920 | ₩3,130 | ₩2,880 | ₩3,010 | +3.08% | 7.5만 |
|---|
| 2026.04.15 | ₩2,850 | ₩2,900 | ₩2,800 | ₩2,870 | +0.70% | 3.3만 |
|---|
| 2026.04.14 | ₩2,780 | ₩2,820 | ₩2,780 | ₩2,805 | +0.90% | 2.1만 |
|---|
| 2026.04.13 | ₩2,755 | ₩2,795 | ₩2,725 | ₩2,780 | +0.91% | 1.9만 |
|---|
| 2026.04.10 | ₩2,740 | ₩2,795 | ₩2,720 | ₩2,755 | +0.55% | 1.9만 |
|---|
| 2026.04.09 | ₩2,840 | ₩2,850 | ₩2,725 | ₩2,740 | -3.52% | 1.2만 |
|---|
| 2026.04.08 | ₩2,815 | ₩2,815 | ₩2,700 | ₩2,720 | -3.37% | 2.2만 |
|---|
| 2026.04.07 | ₩2,675 | ₩2,765 | ₩2,640 | ₩2,670 | -0.19% | 7.9천 |
|---|
| 2026.04.06 | ₩2,775 | ₩2,805 | ₩2,675 | ₩2,675 | -3.60% | 1만 |
|---|
| 2026.04.03 | ₩2,715 | ₩2,830 | ₩2,715 | ₩2,770 | +2.03% | 5.4천 |
|---|
| 2026.04.02 | ₩2,875 | ₩2,875 | ₩2,680 | ₩2,705 | -5.91% | 1.2만 |
|---|
| 2026.04.01 | ₩2,735 | ₩2,825 | ₩2,735 | ₩2,805 | +2.56% | 1.5만 |
|---|
| 2026.03.31 | ₩2,710 | ₩2,765 | ₩2,645 | ₩2,710 | 0.00% | 7.3천 |
|---|
| 2026.03.30 | ₩2,785 | ₩2,785 | ₩2,685 | ₩2,705 | -2.87% | 1.1만 |
|---|
| 2026.03.27 | ₩2,800 | ₩2,860 | ₩2,700 | ₩2,850 | +1.79% | 1.4만 |
|---|
| 2026.03.26 | ₩2,835 | ₩2,860 | ₩2,720 | ₩2,810 | -0.88% | 1.8만 |
|---|
| 2026.03.25 | ₩2,700 | ₩2,835 | ₩2,700 | ₩2,835 | +5.00% | 1.7만 |
|---|
| 2026.03.24 | ₩2,810 | ₩2,810 | ₩2,665 | ₩2,700 | -3.91% | 1.2만 |
|---|
| 2026.03.23 | ₩2,800 | ₩2,800 | ₩2,655 | ₩2,655 | -5.18% | 2.7만 |
|---|
| 2026.03.20 | ₩2,780 | ₩2,840 | ₩2,775 | ₩2,800 | +0.72% | 2.8만 |
|---|
| 2026.03.19 | ₩2,910 | ₩2,910 | ₩2,720 | ₩2,800 | -3.78% | 1.5만 |
|---|
| 2026.03.18 | ₩2,870 | ₩2,880 | ₩2,845 | ₩2,860 | -0.35% | 1.7만 |
|---|
| 2026.03.17 | ₩2,830 | ₩2,890 | ₩2,830 | ₩2,860 | +1.06% | 2만 |
|---|
| 2026.03.16 | ₩2,850 | ₩2,860 | ₩2,800 | ₩2,830 | -0.70% | 1.1만 |
|---|
| 2026.03.13 | ₩2,840 | ₩2,885 | ₩2,780 | ₩2,875 | +1.23% | 1.1만 |
|---|
| 2026.03.12 | ₩2,750 | ₩2,855 | ₩2,750 | ₩2,840 | +3.27% | 1.3만 |
|---|
| 2026.03.11 | ₩2,745 | ₩2,845 | ₩2,745 | ₩2,830 | +3.10% | 2.1만 |
|---|
| 2026.03.10 | ₩2,635 | ₩2,810 | ₩2,635 | ₩2,765 | +4.93% | 2만 |
|---|
| 2026.03.09 | ₩2,880 | ₩2,892 | ₩2,590 | ₩2,630 | -8.68% | 2.9만 |
|---|
| 2026.03.06 | ₩2,770 | ₩2,890 | ₩2,730 | ₩2,880 | +3.97% | 3.9만 |
|---|
| 2026.03.05 | ₩2,550 | ₩2,840 | ₩2,550 | ₩2,770 | +8.63% | 3.7만 |
|---|
| 2026.03.04 | ₩2,850 | ₩2,850 | ₩2,500 | ₩2,500 | -12.28% | 16만 |
|---|
| 2026.03.03 | ₩2,975 | ₩3,040 | ₩2,880 | ₩2,880 | -3.19% | 7.6만 |
|---|
| 2026.02.27 | ₩3,020 | ₩3,120 | ₩2,965 | ₩3,040 | +0.66% | 5.9만 |
|---|
| 2026.02.26 | ₩3,320 | ₩3,320 | ₩3,010 | ₩3,045 | -8.28% | 6.8만 |
|---|
| 2026.02.25 | ₩3,070 | ₩3,300 | ₩3,050 | ₩3,160 | +2.93% | 10.7만 |
|---|
| 2026.02.24 | ₩3,070 | ₩3,120 | ₩3,035 | ₩3,070 | 0.00% | 4만 |
|---|
| 2026.02.23 | ₩3,180 | ₩3,215 | ₩3,035 | ₩3,070 | -3.46% | 10.3만 |
|---|
| 2026.02.20 | ₩3,270 | ₩3,270 | ₩3,165 | ₩3,175 | -2.91% | 4.2만 |
|---|
| 2026.02.19 | ₩3,175 | ₩3,300 | ₩3,085 | ₩3,295 | +3.78% | 7.5만 |
|---|
| 2026.02.13 | ₩3,300 | ₩3,300 | ₩3,105 | ₩3,185 | -3.48% | 5.1만 |
|---|
| 2026.02.12 | ₩3,355 | ₩3,395 | ₩3,280 | ₩3,305 | -1.49% | 2.4만 |
|---|
| 2026.02.11 | ₩3,380 | ₩3,380 | ₩3,260 | ₩3,355 | -0.74% | 2.7만 |
|---|
| 2026.02.10 | ₩3,395 | ₩3,395 | ₩3,300 | ₩3,310 | -2.50% | 3.8만 |
|---|
| 2026.02.09 | ₩3,400 | ₩3,400 | ₩3,220 | ₩3,360 | -1.18% | 5만 |
|---|
| 2026.02.06 | ₩3,300 | ₩3,390 | ₩3,130 | ₩3,225 | -2.27% | 5.1만 |
|---|
| 2026.02.05 | ₩3,360 | ₩3,390 | ₩3,275 | ₩3,290 | -2.08% | 7.1만 |
|---|
| 2026.02.04 | ₩3,440 | ₩3,500 | ₩3,300 | ₩3,410 | -0.87% | 6.5만 |
|---|
| 2026.02.03 | ₩3,295 | ₩3,445 | ₩3,275 | ₩3,440 | +4.40% | 9.6만 |
|---|
| 2026.02.02 | ₩3,440 | ₩3,440 | ₩3,235 | ₩3,295 | -4.22% | 11.6만 |
|---|
| 2026.01.30 | ₩3,610 | ₩3,610 | ₩3,440 | ₩3,470 | -3.88% | 5.8만 |
|---|
| 2026.01.29 | ₩3,640 | ₩3,640 | ₩3,430 | ₩3,560 | -2.20% | 15.5만 |
|---|
| 2026.01.28 | ₩3,615 | ₩3,685 | ₩3,525 | ₩3,540 | -2.07% | 9만 |
|---|
| 2026.01.27 | ₩3,620 | ₩3,630 | ₩3,505 | ₩3,595 | -0.69% | 7.7만 |
|---|
| 2026.01.26 | ₩3,800 | ₩3,840 | ₩3,610 | ₩3,660 | -3.68% | 10.5만 |
|---|
| 2026.01.23 | ₩3,855 | ₩3,855 | ₩3,535 | ₩3,755 | -2.59% | 16.4만 |
|---|
| 2026.01.22 | ₩3,815 | ₩4,185 | ₩3,730 | ₩3,850 | +0.92% | 48.8만 |
|---|
| 2026.01.21 | ₩3,570 | ₩3,780 | ₩3,485 | ₩3,725 | +4.34% | 22.5만 |
|---|
| 2026.01.20 | ₩3,750 | ₩3,780 | ₩3,520 | ₩3,610 | -3.73% | 26.8만 |
|---|
| 2026.01.19 | ₩3,500 | ₩4,070 | ₩3,475 | ₩3,750 | +7.14% | 71.7만 |
|---|
| 2026.01.16 | ₩3,525 | ₩3,595 | ₩3,445 | ₩3,560 | +0.99% | 8만 |
|---|
| 2026.01.15 | ₩3,605 | ₩3,605 | ₩3,455 | ₩3,525 | -2.22% | 16.3만 |
|---|
| 2026.01.14 | ₩3,855 | ₩3,855 | ₩3,570 | ₩3,640 | -5.58% | 20.9만 |
|---|
| 2026.01.13 | ₩3,755 | ₩4,315 | ₩3,720 | ₩3,805 | +1.33% | 110.7만 |
|---|
| 2026.01.12 | ₩3,860 | ₩3,925 | ₩3,705 | ₩3,750 | -2.85% | 11.5만 |
|---|
| 2026.01.09 | ₩3,780 | ₩3,940 | ₩3,650 | ₩3,845 | +1.72% | 19.9만 |
|---|
| 2026.01.08 | ₩3,940 | ₩3,940 | ₩3,710 | ₩3,880 | -1.52% | 34.3만 |
|---|
| 2026.01.07 | ₩3,585 | ₩4,025 | ₩3,510 | ₩4,010 | +11.85% | 172.9만 |
|---|
| 2026.01.06 | ₩3,545 | ₩3,800 | ₩3,505 | ₩3,560 | +0.42% | 19.4만 |
|---|
| 2026.01.05 | ₩3,535 | ₩3,535 | ₩3,415 | ₩3,485 | -1.41% | 10만 |
|---|
| 2026.01.02 | ₩3,660 | ₩3,695 | ₩3,510 | ₩3,560 | -2.73% | 14.3만 |
|---|
| 2025.12.30 | ₩3,610 | ₩3,650 | ₩3,505 | ₩3,635 | +0.69% | 11.1만 |
|---|
| 2025.12.29 | ₩3,580 | ₩3,640 | ₩3,470 | ₩3,610 | +0.84% | 12.3만 |
|---|
| 2025.12.26 | ₩3,450 | ₩3,800 | ₩3,400 | ₩3,630 | +5.22% | 73.4만 |
|---|
| 2025.12.24 | ₩3,275 | ₩3,395 | ₩3,250 | ₩3,365 | +2.75% | 5.7만 |
|---|
| 2025.12.23 | ₩3,390 | ₩3,395 | ₩3,225 | ₩3,270 | -3.54% | 5.1만 |
|---|
| 2025.12.22 | ₩3,320 | ₩3,515 | ₩3,225 | ₩3,400 | +2.41% | 10.7만 |
|---|
| 2025.12.19 | ₩3,300 | ₩3,405 | ₩3,040 | ₩3,340 | +1.21% | 9.6만 |
|---|
| 2025.12.18 | ₩3,255 | ₩3,355 | ₩3,250 | ₩3,295 | +1.23% | 4.4만 |
|---|
| 2025.12.17 | ₩3,395 | ₩3,465 | ₩3,300 | ₩3,355 | -1.18% | 6.1만 |
|---|
| 2025.12.16 | ₩3,460 | ₩3,570 | ₩3,340 | ₩3,395 | -1.88% | 10만 |
|---|
| 2025.12.15 | ₩3,465 | ₩3,585 | ₩3,390 | ₩3,435 | -0.87% | 3.5만 |
|---|
| 2025.12.12 | ₩3,380 | ₩3,500 | ₩3,380 | ₩3,465 | +2.51% | 3.8만 |
|---|
| 2025.12.11 | ₩3,360 | ₩3,510 | ₩3,355 | ₩3,415 | +1.64% | 7.7만 |
|---|
| 2025.12.10 | ₩3,435 | ₩3,500 | ₩3,380 | ₩3,380 | -1.60% | 8만 |
|---|
| 2025.12.09 | ₩3,600 | ₩3,600 | ₩3,420 | ₩3,450 | -4.17% | 14만 |
|---|
| 2025.12.08 | ₩3,510 | ₩3,675 | ₩3,350 | ₩3,635 | +3.56% | 40.3만 |
|---|
| 2025.12.05 | ₩3,400 | ₩3,600 | ₩3,270 | ₩3,430 | +0.88% | 34.4만 |
|---|
| 2025.12.04 | ₩3,270 | ₩3,755 | ₩3,170 | ₩3,380 | +3.36% | 137.9만 |
|---|
| 2025.12.03 | ₩3,220 | ₩3,265 | ₩3,150 | ₩3,205 | -0.47% | 8.1만 |
|---|
| 2025.12.02 | ₩3,010 | ₩3,700 | ₩2,910 | ₩3,220 | +6.98% | 139.3만 |
|---|
| 2025.12.01 | ₩3,005 | ₩3,080 | ₩2,910 | ₩3,035 | +1.00% | 4만 |
|---|
| 2025.11.28 | ₩3,020 | ₩3,020 | ₩2,925 | ₩3,005 | -0.50% | 4.2만 |
|---|
| 2025.11.27 | ₩2,935 | ₩2,985 | ₩2,900 | ₩2,950 | +0.51% | 3.5만 |
|---|
| 2025.11.26 | ₩2,910 | ₩2,945 | ₩2,865 | ₩2,920 | +0.34% | 5.2만 |
|---|
| 2025.11.25 | ₩3,000 | ₩3,070 | ₩2,865 | ₩2,910 | -3.00% | 9.7만 |
|---|
| 2025.11.24 | ₩3,130 | ₩3,250 | ₩2,960 | ₩2,985 | -4.63% | 11.2만 |
|---|
| 2025.11.21 | ₩3,005 | ₩3,085 | ₩2,970 | ₩3,050 | +1.50% | 13.8만 |
|---|
| 2025.11.20 | ₩3,195 | ₩3,200 | ₩3,085 | ₩3,170 | -0.78% | 10.8만 |
|---|
| 2025.11.19 | ₩3,350 | ₩3,375 | ₩3,100 | ₩3,190 | -4.78% | 26.3만 |
|---|
| 2025.11.18 | ₩3,310 | ₩3,540 | ₩3,165 | ₩3,340 | +0.91% | 63만 |
|---|
| 2025.11.17 | ₩3,220 | ₩3,945 | ₩3,190 | ₩3,390 | +5.28% | 604.8만 |
|---|
| 2025.11.14 | ₩3,110 | ₩3,180 | ₩2,965 | ₩3,035 | -2.41% | 7.4만 |
|---|
| 2025.11.13 | ₩3,220 | ₩3,305 | ₩3,105 | ₩3,180 | -1.24% | 6.1만 |
|---|
| 2025.11.12 | ₩3,390 | ₩3,405 | ₩3,185 | ₩3,250 | -4.13% | 5.7만 |
|---|
| 2025.11.11 | ₩3,275 | ₩3,355 | ₩3,150 | ₩3,355 | +2.44% | 9.8만 |
|---|
| 2025.11.10 | ₩3,135 | ₩3,400 | ₩3,070 | ₩3,275 | +4.47% | 20.2만 |
|---|
| 2025.11.07 | ₩3,215 | ₩3,300 | ₩3,060 | ₩3,130 | -2.64% | 17.2만 |
|---|
| 2025.11.06 | ₩3,300 | ₩3,550 | ₩3,150 | ₩3,390 | +2.73% | 41.4만 |
|---|
| 2025.11.05 | ₩3,435 | ₩3,440 | ₩3,095 | ₩3,300 | -3.93% | 30.7만 |
|---|
| 2025.11.04 | ₩3,810 | ₩3,815 | ₩3,300 | ₩3,440 | -9.71% | 61.5만 |
|---|
| 2025.11.03 | ₩4,185 | ₩4,600 | ₩3,630 | ₩3,800 | -9.20% | 292.7만 |
|---|
| 2025.10.31 | ₩2,765 | ₩3,590 | ₩2,765 | ₩3,590 | +29.84% | 91.1만 |
|---|
| 2025.10.30 | ₩2,770 | ₩2,800 | ₩2,745 | ₩2,765 | -0.18% | 1.6만 |
|---|
| 2025.10.29 | ₩2,835 | ₩2,905 | ₩2,755 | ₩2,755 | -2.82% | 3.4만 |
|---|
| 2025.10.28 | ₩2,790 | ₩2,840 | ₩2,750 | ₩2,835 | +1.61% | 2.1만 |
|---|
| 2025.10.27 | ₩2,795 | ₩2,800 | ₩2,765 | ₩2,800 | +0.18% | 3만 |
|---|
| 2025.10.24 | ₩2,810 | ₩2,830 | ₩2,765 | ₩2,795 | -0.53% | 2.3만 |
|---|
| 2025.10.23 | ₩2,850 | ₩2,850 | ₩2,800 | ₩2,810 | -1.40% | 1.7만 |
|---|
| 2025.10.22 | ₩2,895 | ₩2,920 | ₩2,825 | ₩2,850 | -1.55% | 1.6만 |
|---|
| 2025.10.21 | ₩2,915 | ₩2,920 | ₩2,865 | ₩2,865 | -1.72% | 1.4만 |
|---|
| 2025.10.20 | ₩2,905 | ₩2,950 | ₩2,860 | ₩2,900 | -0.17% | 1.9만 |
|---|
| 2025.10.17 | ₩2,945 | ₩2,945 | ₩2,885 | ₩2,900 | -1.53% | 2.5만 |
|---|
| 2025.10.16 | ₩2,840 | ₩2,950 | ₩2,835 | ₩2,945 | +3.70% | 2.8만 |
|---|
| 2025.10.15 | ₩2,860 | ₩2,885 | ₩2,805 | ₩2,860 | 0.00% | 1.3만 |
|---|
| 2025.10.14 | ₩2,905 | ₩2,905 | ₩2,850 | ₩2,860 | -1.55% | 2.1만 |
|---|
| 2025.10.13 | ₩2,910 | ₩2,935 | ₩2,860 | ₩2,885 | -0.86% | 1.8만 |
|---|
| 2025.10.10 | ₩3,000 | ₩3,000 | ₩2,915 | ₩2,940 | -2.00% | 1.7만 |
|---|