시장 데이터를 불러오는 중
전체 종목
윤성에프앤씨 과거 주가
372170.KQ · KOSDAQ
주요 제품·사업: 2차전지용 믹싱시스템
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
372170.KQ · KOSDAQ
주요 제품·사업: 2차전지용 믹싱시스템
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩23,900 | ₩24,550 | ₩22,650 | ₩22,900 | -4.18% | 1.8만 |
| 2026.10.08 | ₩23,550 | ₩25,450 | ₩23,350 | ₩23,800 | +1.06% | 4.3만 |
| 2026.10.07 | ₩22,750 | ₩26,500 | ₩22,400 | ₩23,550 | +3.52% | 8.6만 |
| 2026.10.06 | ₩22,550 | ₩23,250 | ₩22,200 | ₩23,250 | +3.10% | 2만 |
| 2026.10.02 | ₩21,650 | ₩22,400 | ₩21,300 | ₩22,000 | +1.62% | 1.5만 |
| 2026.10.01 | ₩20,000 | ₩21,450 | ₩20,000 | ₩21,450 | +7.25% | 9.3천 |
| 2026.09.30 | ₩20,400 | ₩20,800 | ₩20,000 | ₩20,100 | -1.47% | 8.4천 |
| 2026.09.29 | ₩20,100 | ₩20,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,370 |
| ₩19,550 |
| -2.74% |
| 1.4만 |
| 2026.09.28 | ₩20,400 | ₩20,800 | ₩19,940 | ₩20,350 | -0.25% | 9천 |
|---|
| 2026.09.23 | ₩20,100 | ₩20,100 | ₩19,830 | ₩19,870 | -1.14% | 4.5천 |
|---|
| 2026.09.22 | ₩20,100 | ₩20,500 | ₩19,980 | ₩20,000 | -0.50% | 5.2천 |
|---|
| 2026.09.21 | ₩20,500 | ₩20,500 | ₩19,980 | ₩20,200 | -1.46% | 4.4천 |
|---|
| 2026.09.18 | ₩20,550 | ₩20,800 | ₩20,300 | ₩20,500 | -0.24% | 3.9천 |
|---|
| 2026.09.17 | ₩20,750 | ₩20,750 | ₩19,970 | ₩20,050 | -3.37% | 5.8천 |
|---|
| 2026.09.16 | ₩20,750 | ₩20,750 | ₩19,970 | ₩20,300 | -2.17% | 7.4천 |
|---|
| 2026.09.15 | ₩21,100 | ₩21,100 | ₩20,250 | ₩20,450 | -3.08% | 1만 |
|---|
| 2026.09.14 | ₩21,300 | ₩22,000 | ₩20,400 | ₩20,400 | -4.23% | 1.1만 |
|---|
| 2026.09.11 | ₩21,350 | ₩21,500 | ₩21,000 | ₩21,350 | 0.00% | 9.3천 |
|---|
| 2026.09.10 | ₩22,100 | ₩22,100 | ₩21,500 | ₩22,000 | -0.45% | 6.3천 |
|---|
| 2026.09.09 | ₩21,250 | ₩22,300 | ₩21,200 | ₩22,300 | +4.94% | 1.4만 |
|---|
| 2026.09.08 | ₩22,500 | ₩22,550 | ₩21,600 | ₩21,600 | -4.00% | 1.4만 |
|---|
| 2026.09.07 | ₩22,700 | ₩22,700 | ₩21,650 | ₩22,400 | -1.32% | 1.3만 |
|---|
| 2026.09.04 | ₩22,200 | ₩22,600 | ₩21,750 | ₩22,150 | -0.23% | 3.9만 |
|---|
| 2026.09.03 | ₩21,900 | ₩21,900 | ₩20,400 | ₩20,700 | -5.48% | 1.7만 |
|---|
| 2026.09.02 | ₩21,200 | ₩21,600 | ₩20,700 | ₩20,700 | -2.36% | 1.3만 |
|---|
| 2026.09.01 | ₩22,200 | ₩22,800 | ₩21,600 | ₩22,050 | -0.68% | 1만 |
|---|
| 2026.08.31 | ₩21,450 | ₩21,950 | ₩20,750 | ₩21,950 | +2.33% | 1.4만 |
|---|
| 2026.08.28 | ₩21,500 | ₩21,800 | ₩20,900 | ₩21,500 | 0.00% | 1.7만 |
|---|
| 2026.08.27 | ₩21,050 | ₩21,800 | ₩20,650 | ₩21,300 | +1.19% | 1.5만 |
|---|
| 2026.08.26 | ₩20,650 | ₩21,350 | ₩20,300 | ₩21,100 | +2.18% | 1.6만 |
|---|
| 2026.08.25 | ₩19,760 | ₩20,500 | ₩19,400 | ₩20,450 | +3.49% | 1.5만 |
|---|
| 2026.08.24 | ₩19,500 | ₩20,550 | ₩19,400 | ₩20,400 | +4.62% | 1.4만 |
|---|
| 2026.08.21 | ₩19,920 | ₩20,050 | ₩19,230 | ₩19,250 | -3.36% | 2.5만 |
|---|
| 2026.08.20 | ₩20,950 | ₩21,650 | ₩20,300 | ₩20,700 | -1.19% | 2.6만 |
|---|
| 2026.08.19 | ₩20,300 | ₩20,950 | ₩20,050 | ₩20,150 | -0.74% | 2.5만 |
|---|
| 2026.08.18 | ₩23,100 | ₩23,400 | ₩21,250 | ₩21,300 | -7.79% | 6.7만 |
|---|
| 2026.08.14 | ₩18,250 | ₩23,300 | ₩17,840 | ₩23,300 | +27.67% | 21.2만 |
|---|
| 2026.08.13 | ₩18,330 | ₩18,620 | ₩17,960 | ₩17,960 | -2.02% | 2.4만 |
|---|
| 2026.08.12 | ₩18,470 | ₩18,570 | ₩18,010 | ₩18,450 | -0.11% | 1.9만 |
|---|
| 2026.08.11 | ₩19,200 | ₩19,330 | ₩18,370 | ₩18,470 | -3.80% | 3.3만 |
|---|
| 2026.08.10 | ₩18,480 | ₩19,530 | ₩18,030 | ₩19,300 | +4.44% | 4.2만 |
|---|
| 2026.08.07 | ₩18,880 | ₩19,430 | ₩18,260 | ₩18,380 | -2.65% | 5.9만 |
|---|
| 2026.08.06 | ₩23,400 | ₩23,400 | ₩18,450 | ₩18,450 | -21.15% | 15.4만 |
|---|
| 2026.08.05 | ₩20,500 | ₩20,500 | ₩20,500 | ₩20,500 | 0.00% | 2.2천 |
|---|
| 2026.08.04 | ₩15,000 | ₩16,200 | ₩14,990 | ₩15,770 | +5.13% | 2.6만 |
|---|
| 2026.08.03 | ₩14,330 | ₩15,470 | ₩13,940 | ₩15,120 | +5.51% | 5.5만 |
|---|
| 2026.07.31 | ₩14,490 | ₩14,800 | ₩13,200 | ₩14,650 | +1.10% | 4.9만 |
|---|
| 2026.07.30 | ₩11,230 | ₩13,500 | ₩11,230 | ₩13,180 | +17.36% | 6.2만 |
|---|
| 2026.07.29 | ₩13,680 | ₩14,250 | ₩12,250 | ₩12,460 | -8.92% | 4.6만 |
|---|
| 2026.07.28 | ₩14,500 | ₩14,800 | ₩13,620 | ₩13,680 | -5.66% | 2.1만 |
|---|
| 2026.07.27 | ₩15,060 | ₩15,460 | ₩14,840 | ₩15,010 | -0.33% | 1.2만 |
|---|
| 2026.07.24 | ₩15,310 | ₩15,660 | ₩14,870 | ₩15,010 | -1.96% | 1.2만 |
|---|
| 2026.07.23 | ₩14,650 | ₩15,760 | ₩14,650 | ₩15,760 | +7.58% | 1.6만 |
|---|
| 2026.07.22 | ₩14,940 | ₩15,600 | ₩14,750 | ₩14,750 | -1.27% | 1.6만 |
|---|
| 2026.07.21 | ₩14,460 | ₩15,010 | ₩14,370 | ₩14,890 | +2.97% | 1.3만 |
|---|
| 2026.07.20 | ₩15,570 | ₩15,570 | ₩14,600 | ₩14,600 | -6.23% | 2.1만 |
|---|
| 2026.07.16 | ₩16,390 | ₩16,390 | ₩15,330 | ₩15,720 | -4.09% | 1.6만 |
|---|
| 2026.07.15 | ₩15,920 | ₩16,360 | ₩15,550 | ₩16,140 | +1.38% | 9.2천 |
|---|
| 2026.07.14 | ₩16,080 | ₩16,630 | ₩15,000 | ₩15,360 | -4.48% | 2.3만 |
|---|
| 2026.07.13 | ₩17,120 | ₩17,560 | ₩16,200 | ₩16,210 | -5.32% | 1.7만 |
|---|
| 2026.07.10 | ₩15,250 | ₩17,110 | ₩15,250 | ₩17,000 | +11.48% | 1.4만 |
|---|
| 2026.07.09 | ₩14,910 | ₩16,180 | ₩14,910 | ₩15,400 | +3.29% | 2.3만 |
|---|
| 2026.07.08 | ₩15,610 | ₩16,500 | ₩15,330 | ₩15,450 | -1.02% | 2.1만 |
|---|
| 2026.07.07 | ₩16,760 | ₩17,260 | ₩16,300 | ₩16,500 | -1.55% | 9.1천 |
|---|
| 2026.07.06 | ₩17,000 | ₩17,280 | ₩16,140 | ₩17,210 | +1.24% | 6.1천 |
|---|
| 2026.07.03 | ₩17,100 | ₩17,610 | ₩16,020 | ₩17,150 | +0.29% | 1.2만 |
|---|
| 2026.07.02 | ₩17,660 | ₩18,020 | ₩16,960 | ₩17,100 | -3.17% | 7.1천 |
|---|
| 2026.07.01 | ₩18,140 | ₩18,510 | ₩17,670 | ₩17,990 | -0.83% | 1만 |
|---|
| 2026.06.30 | ₩18,000 | ₩18,930 | ₩18,000 | ₩18,180 | +1.00% | 9.5천 |
|---|
| 2026.06.29 | ₩15,710 | ₩19,000 | ₩15,710 | ₩18,770 | +19.48% | 2.2만 |
|---|
| 2026.06.26 | ₩18,490 | ₩18,490 | ₩16,010 | ₩16,460 | -10.98% | 1.9만 |
|---|
| 2026.06.25 | ₩18,450 | ₩19,230 | ₩17,990 | ₩18,000 | -2.44% | 1.2만 |
|---|
| 2026.06.24 | ₩18,200 | ₩18,880 | ₩18,010 | ₩18,760 | +3.08% | 1만 |
|---|
| 2026.06.23 | ₩20,100 | ₩20,500 | ₩18,130 | ₩18,340 | -8.76% | 2.6만 |
|---|
| 2026.06.22 | ₩20,600 | ₩21,200 | ₩20,100 | ₩20,200 | -1.94% | 1.4만 |
|---|
| 2026.06.19 | ₩22,050 | ₩22,200 | ₩20,550 | ₩21,050 | -4.54% | 1.4만 |
|---|
| 2026.06.18 | ₩23,250 | ₩23,850 | ₩22,150 | ₩22,200 | -4.52% | 7.2천 |
|---|
| 2026.06.17 | ₩23,400 | ₩23,800 | ₩22,850 | ₩23,350 | -0.21% | 5.5천 |
|---|
| 2026.06.16 | ₩23,700 | ₩23,800 | ₩22,900 | ₩22,950 | -3.16% | 7.9천 |
|---|
| 2026.06.15 | ₩23,300 | ₩23,800 | ₩22,850 | ₩23,600 | +1.29% | 7.1천 |
|---|
| 2026.06.12 | ₩22,400 | ₩23,550 | ₩22,400 | ₩22,500 | +0.45% | 9.4천 |
|---|
| 2026.06.11 | ₩21,000 | ₩21,950 | ₩20,700 | ₩21,750 | +3.57% | 6.5천 |
|---|
| 2026.06.10 | ₩21,650 | ₩22,300 | ₩20,850 | ₩21,450 | -0.92% | 9천 |
|---|
| 2026.06.09 | ₩20,450 | ₩23,500 | ₩20,400 | ₩21,700 | +6.11% | 1.7만 |
|---|
| 2026.06.08 | ₩21,050 | ₩22,000 | ₩21,000 | ₩21,000 | -0.24% | 1.4만 |
|---|
| 2026.06.05 | ₩23,450 | ₩24,150 | ₩22,850 | ₩23,250 | -0.85% | 1.3만 |
|---|
| 2026.06.04 | ₩24,100 | ₩24,850 | ₩23,900 | ₩24,350 | +1.04% | 9.8천 |
|---|
| 2026.06.02 | ₩24,850 | ₩25,550 | ₩23,750 | ₩24,100 | -3.02% | 2.3만 |
|---|
| 2026.06.01 | ₩26,550 | ₩27,450 | ₩25,550 | ₩25,850 | -2.64% | 2.5만 |
|---|
| 2026.05.29 | ₩28,150 | ₩28,450 | ₩26,650 | ₩27,000 | -4.09% | 2.5만 |
|---|
| 2026.05.28 | ₩29,050 | ₩29,150 | ₩27,350 | ₩28,100 | -3.27% | 1.3만 |
|---|
| 2026.05.27 | ₩29,400 | ₩29,600 | ₩28,300 | ₩28,650 | -2.55% | 1.4만 |
|---|
| 2026.05.26 | ₩30,300 | ₩30,800 | ₩29,350 | ₩29,500 | -2.64% | 1.3만 |
|---|
| 2026.05.22 | ₩29,950 | ₩30,450 | ₩29,400 | ₩30,000 | +0.17% | 1.2만 |
|---|
| 2026.05.21 | ₩28,500 | ₩29,350 | ₩28,500 | ₩28,750 | +0.88% | 9.9천 |
|---|
| 2026.05.20 | ₩28,450 | ₩29,400 | ₩27,150 | ₩27,750 | -2.46% | 2.6만 |
|---|
| 2026.05.19 | ₩29,350 | ₩30,200 | ₩28,300 | ₩28,650 | -2.39% | 1.6만 |
|---|
| 2026.05.18 | ₩30,100 | ₩30,100 | ₩28,850 | ₩29,350 | -2.49% | 1.6만 |
|---|
| 2026.05.15 | ₩32,350 | ₩32,850 | ₩30,000 | ₩30,300 | -6.34% | 2.7만 |
|---|
| 2026.05.14 | ₩33,400 | ₩33,950 | ₩31,700 | ₩32,450 | -2.84% | 3.6만 |
|---|
| 2026.05.13 | ₩30,100 | ₩30,500 | ₩29,300 | ₩30,300 | +0.66% | 2만 |
|---|
| 2026.05.12 | ₩32,700 | ₩32,850 | ₩29,500 | ₩30,500 | -6.73% | 5.8만 |
|---|
| 2026.05.11 | ₩33,750 | ₩33,750 | ₩32,100 | ₩32,500 | -3.70% | 3.5만 |
|---|
| 2026.05.08 | ₩34,500 | ₩34,700 | ₩33,550 | ₩33,800 | -2.03% | 1.7만 |
|---|
| 2026.05.07 | ₩35,450 | ₩36,700 | ₩34,000 | ₩34,500 | -2.68% | 3.5만 |
|---|
| 2026.05.06 | ₩35,700 | ₩36,250 | ₩35,000 | ₩35,450 | -0.70% | 2.9만 |
|---|
| 2026.05.04 | ₩37,000 | ₩37,000 | ₩35,600 | ₩35,600 | -3.78% | 3.8만 |
|---|
| 2026.04.30 | ₩37,800 | ₩37,800 | ₩36,050 | ₩36,300 | -3.97% | 3.7만 |
|---|
| 2026.04.29 | ₩37,100 | ₩37,650 | ₩36,500 | ₩37,400 | +0.81% | 4.7만 |
|---|
| 2026.04.28 | ₩35,400 | ₩36,400 | ₩35,350 | ₩36,400 | +2.82% | 4.5만 |
|---|
| 2026.04.27 | ₩35,850 | ₩35,850 | ₩34,650 | ₩35,400 | -1.26% | 2.1만 |
|---|
| 2026.04.24 | ₩35,250 | ₩35,650 | ₩34,600 | ₩35,450 | +0.57% | 1.7만 |
|---|
| 2026.04.23 | ₩36,900 | ₩36,900 | ₩33,950 | ₩34,700 | -5.96% | 3.8만 |
|---|
| 2026.04.22 | ₩37,050 | ₩37,050 | ₩35,550 | ₩36,450 | -1.62% | 3.9만 |
|---|
| 2026.04.21 | ₩35,950 | ₩36,900 | ₩35,050 | ₩36,750 | +2.23% | 8만 |
|---|
| 2026.04.20 | ₩35,500 | ₩36,200 | ₩34,600 | ₩35,400 | -0.28% | 7.9만 |
|---|
| 2026.04.17 | ₩31,950 | ₩33,000 | ₩31,500 | ₩33,000 | +3.29% | 3.4만 |
|---|
| 2026.04.16 | ₩31,200 | ₩31,650 | ₩31,050 | ₩31,550 | +1.12% | 1.3만 |
|---|
| 2026.04.15 | ₩30,850 | ₩31,250 | ₩30,600 | ₩31,200 | +1.13% | 1.7만 |
|---|
| 2026.04.14 | ₩31,200 | ₩31,200 | ₩30,400 | ₩30,550 | -2.08% | 1만 |
|---|
| 2026.04.13 | ₩30,100 | ₩31,150 | ₩29,900 | ₩30,550 | +1.50% | 2.2만 |
|---|
| 2026.04.10 | ₩29,650 | ₩30,200 | ₩29,400 | ₩29,700 | +0.17% | 1만 |
|---|
| 2026.04.09 | ₩29,900 | ₩30,350 | ₩29,450 | ₩29,650 | -0.84% | 1.4만 |
|---|
| 2026.04.08 | ₩29,650 | ₩30,150 | ₩29,400 | ₩29,900 | +0.84% | 1.5만 |
|---|
| 2026.04.07 | ₩28,850 | ₩30,400 | ₩28,400 | ₩29,000 | +0.52% | 2.2만 |
|---|
| 2026.04.06 | ₩28,800 | ₩29,650 | ₩28,800 | ₩29,150 | +1.22% | 9.9천 |
|---|
| 2026.04.03 | ₩29,400 | ₩29,400 | ₩28,150 | ₩28,650 | -2.55% | 9.2천 |
|---|
| 2026.04.02 | ₩29,850 | ₩30,800 | ₩28,500 | ₩28,700 | -3.85% | 2만 |
|---|
| 2026.04.01 | ₩29,100 | ₩30,150 | ₩29,100 | ₩30,000 | +3.09% | 8.6천 |
|---|
| 2026.03.31 | ₩29,600 | ₩30,200 | ₩28,400 | ₩28,400 | -4.05% | 1.6만 |
|---|
| 2026.03.30 | ₩28,900 | ₩29,850 | ₩28,150 | ₩29,450 | +1.90% | 1.4만 |
|---|
| 2026.03.27 | ₩28,000 | ₩29,800 | ₩27,350 | ₩29,400 | +5.00% | 1.3만 |
|---|
| 2026.03.26 | ₩29,300 | ₩29,600 | ₩28,350 | ₩28,450 | -2.90% | 1.1만 |
|---|
| 2026.03.25 | ₩28,250 | ₩29,350 | ₩28,250 | ₩29,300 | +3.72% | 1.4만 |
|---|
| 2026.03.24 | ₩28,500 | ₩28,700 | ₩27,450 | ₩28,100 | -1.40% | 1.2만 |
|---|
| 2026.03.23 | ₩28,350 | ₩28,750 | ₩27,450 | ₩27,500 | -3.00% | 1.4만 |
|---|
| 2026.03.20 | ₩28,900 | ₩29,550 | ₩28,800 | ₩28,950 | +0.17% | 5.8천 |
|---|
| 2026.03.19 | ₩29,350 | ₩29,350 | ₩28,800 | ₩28,850 | -1.70% | 9.3천 |
|---|
| 2026.03.18 | ₩30,000 | ₩30,600 | ₩29,750 | ₩29,850 | -0.50% | 1.2만 |
|---|
| 2026.03.17 | ₩29,300 | ₩30,450 | ₩29,300 | ₩30,000 | +2.39% | 1.1만 |
|---|
| 2026.03.16 | ₩29,050 | ₩29,400 | ₩28,800 | ₩29,000 | -0.17% | 9.8천 |
|---|
| 2026.03.13 | ₩29,600 | ₩29,850 | ₩29,000 | ₩29,500 | -0.34% | 1.2만 |
|---|
| 2026.03.12 | ₩30,700 | ₩30,950 | ₩30,000 | ₩30,400 | -0.98% | 8.2천 |
|---|
| 2026.03.11 | ₩30,850 | ₩31,300 | ₩29,750 | ₩30,900 | +0.16% | 1.5만 |
|---|
| 2026.03.10 | ₩30,000 | ₩30,450 | ₩29,300 | ₩30,000 | 0.00% | 1.3만 |
|---|
| 2026.03.09 | ₩29,350 | ₩30,200 | ₩28,050 | ₩28,900 | -1.53% | 2.2만 |
|---|
| 2026.03.06 | ₩29,050 | ₩31,500 | ₩28,650 | ₩31,500 | +8.43% | 1.9만 |
|---|
| 2026.03.05 | ₩27,500 | ₩29,850 | ₩27,500 | ₩29,450 | +7.09% | 2.4만 |
|---|
| 2026.03.04 | ₩29,000 | ₩31,000 | ₩26,200 | ₩26,200 | -9.66% | 6.1만 |
|---|
| 2026.03.03 | ₩33,000 | ₩33,850 | ₩31,500 | ₩31,500 | -4.55% | 5만 |
|---|
| 2026.02.27 | ₩33,750 | ₩34,250 | ₩33,350 | ₩33,750 | 0.00% | 2.2만 |
|---|
| 2026.02.26 | ₩35,550 | ₩35,550 | ₩33,950 | ₩34,100 | -4.08% | 3.4만 |
|---|
| 2026.02.25 | ₩34,100 | ₩35,450 | ₩33,850 | ₩34,650 | +1.61% | 3.7만 |
|---|
| 2026.02.24 | ₩33,100 | ₩34,650 | ₩33,100 | ₩33,650 | +1.66% | 2.8만 |
|---|
| 2026.02.23 | ₩34,150 | ₩34,800 | ₩33,000 | ₩33,150 | -2.93% | 2만 |
|---|
| 2026.02.20 | ₩34,100 | ₩34,200 | ₩33,600 | ₩33,600 | -1.47% | 1.6만 |
|---|
| 2026.02.19 | ₩34,000 | ₩34,300 | ₩33,000 | ₩34,200 | +0.59% | 2.4만 |
|---|
| 2026.02.13 | ₩34,450 | ₩34,450 | ₩33,550 | ₩33,700 | -2.18% | 1.4만 |
|---|
| 2026.02.12 | ₩34,550 | ₩35,650 | ₩34,550 | ₩35,000 | +1.30% | 2.2만 |
|---|
| 2026.02.11 | ₩34,750 | ₩35,250 | ₩34,300 | ₩34,550 | -0.58% | 1.2만 |
|---|
| 2026.02.10 | ₩35,400 | ₩36,250 | ₩34,500 | ₩34,700 | -1.98% | 1.9만 |
|---|
| 2026.02.09 | ₩34,100 | ₩35,550 | ₩33,500 | ₩35,050 | +2.79% | 2.9만 |
|---|
| 2026.02.06 | ₩32,900 | ₩33,300 | ₩31,650 | ₩32,650 | -0.76% | 2.9만 |
|---|
| 2026.02.05 | ₩35,000 | ₩35,300 | ₩33,800 | ₩33,950 | -3.00% | 2.2만 |
|---|
| 2026.02.04 | ₩34,700 | ₩36,250 | ₩34,600 | ₩35,150 | +1.30% | 3.2만 |
|---|
| 2026.02.03 | ₩35,000 | ₩35,450 | ₩34,150 | ₩35,350 | +1.00% | 2만 |
|---|
| 2026.02.02 | ₩35,100 | ₩37,000 | ₩33,800 | ₩34,000 | -3.13% | 4.4만 |
|---|
| 2026.01.30 | ₩39,300 | ₩39,700 | ₩36,500 | ₩36,550 | -7.00% | 7.7만 |
|---|
| 2026.01.29 | ₩41,000 | ₩41,000 | ₩36,050 | ₩39,300 | -4.15% | 11.4만 |
|---|
| 2026.01.28 | ₩35,550 | ₩37,350 | ₩35,300 | ₩37,300 | +4.92% | 8.3만 |
|---|
| 2026.01.27 | ₩34,000 | ₩35,200 | ₩33,800 | ₩34,750 | +2.21% | 4.1만 |
|---|
| 2026.01.26 | ₩32,800 | ₩34,750 | ₩32,500 | ₩34,450 | +5.03% | 5만 |
|---|
| 2026.01.23 | ₩33,000 | ₩33,050 | ₩31,050 | ₩31,850 | -3.48% | 2.5만 |
|---|
| 2026.01.22 | ₩30,250 | ₩32,200 | ₩30,200 | ₩32,100 | +6.12% | 5만 |
|---|
| 2026.01.21 | ₩29,900 | ₩30,150 | ₩29,300 | ₩29,900 | 0.00% | 1.8만 |
|---|
| 2026.01.20 | ₩30,100 | ₩31,300 | ₩29,800 | ₩30,850 | +2.49% | 3.4만 |
|---|
| 2026.01.19 | ₩28,900 | ₩30,100 | ₩28,500 | ₩29,950 | +3.63% | 2.7만 |
|---|
| 2026.01.16 | ₩30,000 | ₩30,150 | ₩28,900 | ₩29,100 | -3.00% | 2만 |
|---|
| 2026.01.15 | ₩29,650 | ₩30,050 | ₩29,000 | ₩30,000 | +1.18% | 1.5만 |
|---|
| 2026.01.14 | ₩30,050 | ₩30,150 | ₩29,250 | ₩29,600 | -1.50% | 1.3만 |
|---|
| 2026.01.13 | ₩28,450 | ₩29,550 | ₩28,350 | ₩29,450 | +3.51% | 2.3만 |
|---|
| 2026.01.12 | ₩27,950 | ₩28,550 | ₩27,800 | ₩28,150 | +0.72% | 1.5만 |
|---|
| 2026.01.09 | ₩28,400 | ₩28,400 | ₩27,650 | ₩27,700 | -2.46% | 9.6천 |
|---|
| 2026.01.08 | ₩28,350 | ₩28,700 | ₩27,500 | ₩28,000 | -1.23% | 1.6만 |
|---|
| 2026.01.07 | ₩29,250 | ₩29,550 | ₩28,150 | ₩28,300 | -3.25% | 2만 |
|---|
| 2026.01.06 | ₩29,700 | ₩30,050 | ₩28,800 | ₩29,000 | -2.36% | 1.9만 |
|---|
| 2026.01.05 | ₩28,350 | ₩29,200 | ₩28,350 | ₩28,950 | +2.12% | 1.6만 |
|---|
| 2026.01.02 | ₩29,900 | ₩29,900 | ₩28,400 | ₩28,550 | -4.52% | 2.9만 |
|---|
| 2025.12.30 | ₩29,900 | ₩30,550 | ₩29,550 | ₩29,600 | -1.00% | 1.2만 |
|---|
| 2025.12.29 | ₩30,100 | ₩30,550 | ₩29,800 | ₩30,300 | +0.66% | 8.3천 |
|---|
| 2025.12.26 | ₩31,000 | ₩31,350 | ₩30,300 | ₩30,350 | -2.10% | 1.3만 |
|---|
| 2025.12.24 | ₩32,350 | ₩32,800 | ₩29,500 | ₩31,100 | -3.86% | 1.6만 |
|---|
| 2025.12.23 | ₩31,500 | ₩33,400 | ₩30,850 | ₩31,650 | +0.48% | 2.5만 |
|---|
| 2025.12.22 | ₩31,500 | ₩31,550 | ₩30,750 | ₩31,300 | -0.63% | 1.5만 |
|---|
| 2025.12.19 | ₩31,550 | ₩31,750 | ₩29,850 | ₩30,700 | -2.69% | 2.3만 |
|---|
| 2025.12.18 | ₩31,200 | ₩31,700 | ₩30,900 | ₩31,100 | -0.32% | 1.6만 |
|---|
| 2025.12.17 | ₩34,150 | ₩34,150 | ₩30,950 | ₩32,300 | -5.42% | 1.6만 |
|---|
| 2025.12.16 | ₩35,300 | ₩35,300 | ₩32,850 | ₩33,000 | -6.52% | 2.3만 |
|---|
| 2025.12.15 | ₩34,600 | ₩35,200 | ₩33,550 | ₩35,000 | +1.16% | 1만 |
|---|
| 2025.12.12 | ₩35,650 | ₩35,800 | ₩34,650 | ₩35,000 | -1.82% | 1.3만 |
|---|
| 2025.12.11 | ₩36,300 | ₩36,300 | ₩34,750 | ₩35,300 | -2.75% | 1.2만 |
|---|
| 2025.12.10 | ₩36,950 | ₩36,950 | ₩35,250 | ₩35,400 | -4.19% | 1.9만 |
|---|
| 2025.12.09 | ₩35,300 | ₩36,900 | ₩34,850 | ₩36,200 | +2.55% | 3만 |
|---|
| 2025.12.08 | ₩34,000 | ₩35,750 | ₩33,800 | ₩35,550 | +4.56% | 3.3만 |
|---|
| 2025.12.05 | ₩33,350 | ₩33,900 | ₩33,000 | ₩33,500 | +0.45% | 1.1만 |
|---|
| 2025.12.04 | ₩33,900 | ₩34,200 | ₩33,300 | ₩33,400 | -1.47% | 8.5천 |
|---|
| 2025.12.03 | ₩34,250 | ₩34,250 | ₩33,300 | ₩33,900 | -1.02% | 7.9천 |
|---|
| 2025.12.02 | ₩33,650 | ₩34,150 | ₩33,350 | ₩33,600 | -0.15% | 1.1만 |
|---|
| 2025.12.01 | ₩33,750 | ₩34,350 | ₩33,400 | ₩33,600 | -0.44% | 1.5만 |
|---|
| 2025.11.28 | ₩33,400 | ₩33,550 | ₩33,000 | ₩33,400 | 0.00% | 9.8천 |
|---|
| 2025.11.27 | ₩32,950 | ₩33,150 | ₩32,450 | ₩32,700 | -0.76% | 1.3만 |
|---|
| 2025.11.26 | ₩31,500 | ₩32,550 | ₩31,350 | ₩32,450 | +3.02% | 1.6만 |
|---|
| 2025.11.25 | ₩32,000 | ₩32,000 | ₩30,600 | ₩30,950 | -3.28% | 1.1만 |
|---|
| 2025.11.24 | ₩31,800 | ₩32,300 | ₩30,450 | ₩30,650 | -3.62% | 1.5만 |
|---|
| 2025.11.21 | ₩31,900 | ₩32,450 | ₩31,400 | ₩31,550 | -1.10% | 1.4만 |
|---|
| 2025.11.20 | ₩33,100 | ₩33,650 | ₩32,850 | ₩33,200 | +0.30% | 8.8천 |
|---|
| 2025.11.19 | ₩33,500 | ₩34,800 | ₩32,050 | ₩32,400 | -3.28% | 1.6만 |
|---|
| 2025.11.18 | ₩35,150 | ₩35,600 | ₩33,300 | ₩33,350 | -5.12% | 2.2만 |
|---|
| 2025.11.17 | ₩35,950 | ₩38,000 | ₩35,200 | ₩35,300 | -1.81% | 1.8만 |
|---|
| 2025.11.14 | ₩36,750 | ₩37,300 | ₩35,800 | ₩35,800 | -2.59% | 1.7만 |
|---|
| 2025.11.13 | ₩37,000 | ₩38,250 | ₩36,550 | ₩37,800 | +2.16% | 2.1만 |
|---|
| 2025.11.12 | ₩36,650 | ₩37,450 | ₩36,100 | ₩36,950 | +0.82% | 1.6만 |
|---|
| 2025.11.11 | ₩37,250 | ₩37,850 | ₩35,750 | ₩36,100 | -3.09% | 1.9만 |
|---|
| 2025.11.10 | ₩35,450 | ₩36,600 | ₩34,800 | ₩36,400 | +2.68% | 1.7만 |
|---|
| 2025.11.07 | ₩36,400 | ₩36,950 | ₩34,850 | ₩35,550 | -2.34% | 2.4만 |
|---|
| 2025.11.06 | ₩38,300 | ₩38,300 | ₩36,950 | ₩37,200 | -2.87% | 2.7만 |
|---|
| 2025.11.05 | ₩37,400 | ₩37,650 | ₩35,150 | ₩36,400 | -2.67% | 3.9만 |
|---|
| 2025.11.04 | ₩39,400 | ₩40,100 | ₩37,900 | ₩38,200 | -3.05% | 3.3만 |
|---|
| 2025.11.03 | ₩38,600 | ₩38,650 | ₩37,100 | ₩38,150 | -1.17% | 4만 |
|---|
| 2025.10.31 | ₩38,300 | ₩39,200 | ₩37,800 | ₩38,000 | -0.78% | 3.3만 |
|---|
| 2025.10.30 | ₩40,600 | ₩41,000 | ₩38,350 | ₩38,750 | -4.56% | 5.1만 |
|---|
| 2025.10.29 | ₩42,000 | ₩42,000 | ₩40,600 | ₩40,850 | -2.74% | 3.2만 |
|---|
| 2025.10.28 | ₩41,700 | ₩42,600 | ₩40,400 | ₩42,250 | +1.32% | 5.3만 |
|---|
| 2025.10.27 | ₩43,900 | ₩43,900 | ₩40,600 | ₩42,200 | -3.87% | 11.3만 |
|---|
| 2025.10.24 | ₩36,700 | ₩40,400 | ₩36,650 | ₩40,400 | +10.08% | 9.9만 |
|---|
| 2025.10.23 | ₩36,850 | ₩37,300 | ₩36,100 | ₩36,200 | -1.76% | 2.8만 |
|---|
| 2025.10.22 | ₩37,050 | ₩38,050 | ₩36,550 | ₩37,500 | +1.21% | 4.9만 |
|---|
| 2025.10.21 | ₩36,000 | ₩38,200 | ₩35,250 | ₩36,350 | +0.97% | 8만 |
|---|
| 2025.10.20 | ₩35,350 | ₩36,050 | ₩34,150 | ₩35,950 | +1.70% | 4.1만 |
|---|
| 2025.10.17 | ₩35,500 | ₩36,750 | ₩34,300 | ₩36,000 | +1.41% | 9.6만 |
|---|
| 2025.10.16 | ₩34,300 | ₩36,200 | ₩34,100 | ₩35,050 | +2.19% | 9.9만 |
|---|
| 2025.10.15 | ₩33,750 | ₩34,550 | ₩33,050 | ₩34,500 | +2.22% | 3만 |
|---|
| 2025.10.14 | ₩32,050 | ₩34,150 | ₩32,050 | ₩33,550 | +4.68% | 4.2만 |
|---|
| 2025.10.13 | ₩30,750 | ₩32,350 | ₩30,350 | ₩32,150 | +4.55% | 2만 |
|---|