시장 데이터를 불러오는 중
전체 종목
에스비비테크 과거 주가
SBB Tech · 389500.KQ · KOSDAQ
주요 제품·사업: 베어링, 감속기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SBB Tech · 389500.KQ · KOSDAQ
주요 제품·사업: 베어링, 감속기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩42,500 | ₩42,900 | ₩40,650 | ₩41,550 | -2.24% | 6.3만 |
| 2026.10.07 | ₩44,850 | ₩46,100 | ₩42,500 | ₩42,500 | -5.24% | 5.9만 |
| 2026.10.06 | ₩44,750 | ₩46,200 | ₩44,100 | ₩45,250 | +1.12% | 10.1만 |
| 2026.10.02 | ₩42,150 | ₩45,000 | ₩41,200 | ₩44,350 | +5.22% | 10.9만 |
| 2026.10.01 | ₩41,400 | ₩42,350 | ₩40,700 | ₩42,200 | +1.93% | 4.4만 |
| 2026.09.30 | ₩41,500 | ₩42,350 | ₩40,900 | ₩41,200 | -0.72% | 3.8만 |
| 2026.09.29 | ₩42,300 | ₩42,300 | ₩40,500 | ₩41,450 | -2.01% | 4.8만 |
| 2026.09.28 | ₩43,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,050 |
| ₩42,050 |
| -2.21% |
| 7.4만 |
| 2026.09.23 | ₩44,250 | ₩45,075 | ₩42,500 | ₩43,000 | -2.82% | 8.8만 |
|---|
| 2026.09.22 | ₩42,700 | ₩45,300 | ₩42,400 | ₩43,800 | +2.58% | 18.3만 |
|---|
| 2026.09.21 | ₩40,850 | ₩42,950 | ₩39,650 | ₩42,400 | +3.79% | 16.7만 |
|---|
| 2026.09.18 | ₩40,500 | ₩41,800 | ₩40,300 | ₩40,850 | +0.86% | 7.2만 |
|---|
| 2026.09.17 | ₩41,000 | ₩41,250 | ₩39,750 | ₩40,000 | -2.44% | 6.7만 |
|---|
| 2026.09.16 | ₩40,900 | ₩41,200 | ₩39,800 | ₩40,450 | -1.10% | 8.2만 |
|---|
| 2026.09.15 | ₩39,350 | ₩45,150 | ₩38,600 | ₩41,250 | +4.83% | 34.8만 |
|---|
| 2026.09.14 | ₩40,400 | ₩40,700 | ₩38,500 | ₩39,000 | -3.47% | 8.1만 |
|---|
| 2026.09.11 | ₩37,900 | ₩41,850 | ₩37,300 | ₩40,350 | +6.46% | 20.7만 |
|---|
| 2026.09.10 | ₩39,150 | ₩40,500 | ₩38,200 | ₩39,150 | 0.00% | 12.7만 |
|---|
| 2026.09.09 | ₩37,200 | ₩39,750 | ₩36,950 | ₩38,800 | +4.30% | 9.4만 |
|---|
| 2026.09.08 | ₩38,800 | ₩39,100 | ₩37,000 | ₩37,000 | -4.64% | 8.5만 |
|---|
| 2026.09.07 | ₩38,350 | ₩42,800 | ₩37,900 | ₩38,800 | +1.17% | 20.9만 |
|---|
| 2026.09.04 | ₩35,500 | ₩39,100 | ₩35,450 | ₩37,750 | +6.34% | 12.6만 |
|---|
| 2026.09.03 | ₩35,600 | ₩35,600 | ₩34,000 | ₩34,600 | -2.81% | 4.8만 |
|---|
| 2026.09.02 | ₩36,000 | ₩36,500 | ₩35,050 | ₩35,050 | -2.64% | 5.8만 |
|---|
| 2026.09.01 | ₩38,600 | ₩38,650 | ₩36,300 | ₩37,200 | -3.63% | 5.9만 |
|---|
| 2026.08.31 | ₩37,550 | ₩38,250 | ₩35,700 | ₩37,950 | +1.07% | 4.7만 |
|---|
| 2026.08.28 | ₩39,150 | ₩39,150 | ₩37,550 | ₩37,900 | -3.19% | 6만 |
|---|
| 2026.08.27 | ₩37,150 | ₩39,250 | ₩36,500 | ₩39,150 | +5.38% | 8.4만 |
|---|
| 2026.08.26 | ₩38,650 | ₩38,650 | ₩36,500 | ₩37,150 | -3.88% | 8.5만 |
|---|
| 2026.08.25 | ₩39,000 | ₩39,300 | ₩35,400 | ₩38,550 | -1.15% | 15.4만 |
|---|
| 2026.08.24 | ₩35,850 | ₩37,450 | ₩35,600 | ₩36,550 | +1.95% | 5.9만 |
|---|
| 2026.08.21 | ₩37,450 | ₩37,450 | ₩34,300 | ₩35,500 | -5.21% | 11.4만 |
|---|
| 2026.08.20 | ₩38,050 | ₩39,350 | ₩37,050 | ₩37,800 | -0.66% | 8.8만 |
|---|
| 2026.08.19 | ₩38,500 | ₩40,350 | ₩37,100 | ₩37,300 | -3.12% | 11.6만 |
|---|
| 2026.08.18 | ₩42,200 | ₩43,000 | ₩38,300 | ₩38,850 | -7.94% | 13.7만 |
|---|
| 2026.08.14 | ₩40,900 | ₩43,900 | ₩40,500 | ₩41,100 | +0.49% | 21만 |
|---|
| 2026.08.13 | ₩39,250 | ₩42,300 | ₩38,500 | ₩40,200 | +2.42% | 12.6만 |
|---|
| 2026.08.12 | ₩36,600 | ₩41,600 | ₩35,100 | ₩38,900 | +6.28% | 22.7만 |
|---|
| 2026.08.11 | ₩37,000 | ₩38,450 | ₩35,100 | ₩36,550 | -1.22% | 15만 |
|---|
| 2026.08.10 | ₩34,000 | ₩37,200 | ₩33,550 | ₩36,800 | +8.24% | 12.1만 |
|---|
| 2026.08.07 | ₩35,350 | ₩35,350 | ₩32,350 | ₩33,500 | -5.23% | 7.7만 |
|---|
| 2026.08.06 | ₩38,900 | ₩39,000 | ₩34,450 | ₩34,650 | -10.93% | 14.8만 |
|---|
| 2026.08.05 | ₩36,000 | ₩38,350 | ₩34,500 | ₩37,900 | +5.28% | 10.2만 |
|---|
| 2026.08.04 | ₩32,800 | ₩37,000 | ₩32,450 | ₩35,250 | +7.47% | 14.7만 |
|---|
| 2026.08.03 | ₩32,000 | ₩35,200 | ₩30,550 | ₩32,800 | +2.50% | 15.7만 |
|---|
| 2026.07.31 | ₩26,600 | ₩30,550 | ₩26,150 | ₩30,350 | +14.10% | 10.3만 |
|---|
| 2026.07.30 | ₩26,600 | ₩28,700 | ₩25,000 | ₩25,100 | -5.64% | 10.2만 |
|---|
| 2026.07.29 | ₩30,100 | ₩31,200 | ₩24,750 | ₩26,600 | -11.63% | 16.2만 |
|---|
| 2026.07.28 | ₩31,250 | ₩31,750 | ₩28,250 | ₩28,500 | -8.80% | 6.5만 |
|---|
| 2026.07.27 | ₩31,700 | ₩34,000 | ₩31,200 | ₩31,950 | +0.79% | 6.3만 |
|---|
| 2026.07.24 | ₩35,350 | ₩35,350 | ₩31,100 | ₩31,100 | -12.02% | 9.9만 |
|---|
| 2026.07.23 | ₩36,600 | ₩36,600 | ₩32,350 | ₩35,600 | -2.73% | 17.2만 |
|---|
| 2026.07.22 | ₩36,700 | ₩38,450 | ₩33,150 | ₩34,200 | -6.81% | 48.7만 |
|---|
| 2026.07.21 | ₩29,250 | ₩31,950 | ₩28,100 | ₩30,700 | +4.96% | 6.6만 |
|---|
| 2026.07.20 | ₩31,050 | ₩31,050 | ₩28,850 | ₩29,250 | -5.80% | 5만 |
|---|
| 2026.07.16 | ₩33,550 | ₩33,550 | ₩30,600 | ₩31,300 | -6.71% | 3.1만 |
|---|
| 2026.07.15 | ₩31,650 | ₩34,000 | ₩31,650 | ₩33,850 | +6.95% | 4.3만 |
|---|
| 2026.07.14 | ₩33,150 | ₩33,400 | ₩29,500 | ₩31,250 | -5.73% | 6.8만 |
|---|
| 2026.07.13 | ₩35,900 | ₩37,850 | ₩33,150 | ₩33,700 | -6.13% | 5.6만 |
|---|
| 2026.07.10 | ₩33,900 | ₩36,300 | ₩33,900 | ₩35,750 | +5.46% | 3.9만 |
|---|
| 2026.07.09 | ₩33,350 | ₩35,600 | ₩32,650 | ₩33,600 | +0.75% | 5.1만 |
|---|
| 2026.07.08 | ₩35,300 | ₩36,050 | ₩32,400 | ₩33,350 | -5.52% | 6만 |
|---|
| 2026.07.07 | ₩36,900 | ₩39,100 | ₩35,700 | ₩37,050 | +0.41% | 8.9만 |
|---|
| 2026.07.06 | ₩38,950 | ₩39,000 | ₩35,600 | ₩38,300 | -1.67% | 6.2만 |
|---|
| 2026.07.03 | ₩39,200 | ₩39,650 | ₩35,500 | ₩38,850 | -0.89% | 12만 |
|---|
| 2026.07.02 | ₩43,000 | ₩43,250 | ₩38,900 | ₩39,000 | -9.30% | 11.6만 |
|---|
| 2026.07.01 | ₩44,800 | ₩46,600 | ₩41,900 | ₩43,350 | -3.24% | 11.1만 |
|---|
| 2026.06.30 | ₩45,700 | ₩45,700 | ₩42,100 | ₩43,600 | -4.60% | 6.5만 |
|---|
| 2026.06.29 | ₩38,700 | ₩44,150 | ₩38,400 | ₩44,150 | +14.08% | 8만 |
|---|
| 2026.06.26 | ₩41,600 | ₩41,600 | ₩37,600 | ₩38,700 | -6.97% | 9.3만 |
|---|
| 2026.06.25 | ₩44,400 | ₩44,950 | ₩41,600 | ₩42,000 | -5.41% | 5.7만 |
|---|
| 2026.06.24 | ₩42,200 | ₩44,650 | ₩41,650 | ₩43,900 | +4.03% | 9.2만 |
|---|
| 2026.06.23 | ₩46,500 | ₩48,600 | ₩42,100 | ₩42,450 | -8.71% | 14.2만 |
|---|
| 2026.06.22 | ₩49,900 | ₩50,600 | ₩46,000 | ₩47,900 | -4.01% | 9.4만 |
|---|
| 2026.06.19 | ₩53,700 | ₩53,700 | ₩48,350 | ₩49,850 | -7.17% | 15.7만 |
|---|
| 2026.06.18 | ₩59,500 | ₩59,600 | ₩53,200 | ₩53,700 | -9.75% | 19.5만 |
|---|
| 2026.06.17 | ₩60,200 | ₩61,900 | ₩58,000 | ₩59,300 | -1.50% | 6.8만 |
|---|
| 2026.06.16 | ₩63,100 | ₩64,000 | ₩59,600 | ₩60,200 | -4.60% | 7.9만 |
|---|
| 2026.06.15 | ₩65,300 | ₩67,000 | ₩62,300 | ₩62,400 | -4.44% | 10만 |
|---|
| 2026.06.12 | ₩57,900 | ₩65,900 | ₩57,500 | ₩62,600 | +8.12% | 21.8만 |
|---|
| 2026.06.11 | ₩52,600 | ₩56,000 | ₩52,000 | ₩55,700 | +5.89% | 8.6만 |
|---|
| 2026.06.10 | ₩57,200 | ₩59,200 | ₩52,800 | ₩55,200 | -3.50% | 188 |
|---|
| 2026.06.09 | ₩56,100 | ₩59,900 | ₩56,100 | ₩58,800 | +4.81% | 12.1만 |
|---|
| 2026.06.08 | ₩53,300 | ₩58,100 | ₩53,300 | ₩55,500 | +4.13% | 11.1만 |
|---|
| 2026.06.05 | ₩62,000 | ₩63,700 | ₩57,500 | ₩60,200 | -2.90% | 17.8만 |
|---|
| 2026.06.04 | ₩63,500 | ₩65,500 | ₩61,100 | ₩64,100 | +0.94% | 14.6만 |
|---|
| 2026.06.02 | ₩76,500 | ₩78,500 | ₩63,500 | ₩65,500 | -14.38% | 46.3만 |
|---|
| 2026.06.01 | ₩78,200 | ₩81,900 | ₩73,500 | ₩74,300 | -4.99% | 35.9만 |
|---|
| 2026.05.29 | ₩80,600 | ₩81,500 | ₩75,000 | ₩76,800 | -4.71% | 19.3만 |
|---|
| 2026.05.28 | ₩85,600 | ₩91,000 | ₩71,000 | ₩78,500 | -8.29% | 22.6만 |
|---|
| 2026.05.27 | ₩89,700 | ₩90,500 | ₩81,700 | ₩83,000 | -7.47% | 14.2만 |
|---|
| 2026.05.26 | ₩92,400 | ₩92,800 | ₩85,900 | ₩90,900 | -1.62% | 13.3만 |
|---|
| 2026.05.22 | ₩87,100 | ₩90,000 | ₩81,300 | ₩87,900 | +0.92% | 13.8만 |
|---|
| 2026.05.21 | ₩77,800 | ₩89,700 | ₩77,000 | ₩85,100 | +9.38% | 21.7만 |
|---|
| 2026.05.20 | ₩80,200 | ₩81,600 | ₩71,900 | ₩74,700 | -6.86% | 16.7만 |
|---|
| 2026.05.19 | ₩83,200 | ₩83,200 | ₩72,800 | ₩76,200 | -8.41% | 16.6만 |
|---|
| 2026.05.18 | ₩87,700 | ₩87,700 | ₩77,300 | ₩83,200 | -5.13% | 15.8만 |
|---|
| 2026.05.15 | ₩95,200 | ₩104,700 | ₩83,300 | ₩85,000 | -10.71% | 54.9만 |
|---|
| 2026.05.14 | ₩109,600 | ₩109,600 | ₩90,900 | ₩94,200 | -14.05% | 41.3만 |
|---|
| 2026.05.13 | ₩102,900 | ₩112,100 | ₩98,100 | ₩106,400 | +3.40% | 63만 |
|---|
| 2026.05.12 | ₩89,500 | ₩115,000 | ₩86,800 | ₩103,300 | +15.42% | 157.3만 |
|---|
| 2026.05.11 | ₩72,300 | ₩93,000 | ₩69,700 | ₩90,000 | +24.48% | 165.4만 |
|---|
| 2026.05.08 | ₩72,300 | ₩75,800 | ₩70,500 | ₩71,600 | -0.97% | 58.8만 |
|---|
| 2026.05.07 | ₩66,000 | ₩72,500 | ₩65,600 | ₩67,900 | +2.88% | 36.5만 |
|---|
| 2026.05.06 | ₩66,300 | ₩66,700 | ₩62,800 | ₩65,000 | -1.96% | 18만 |
|---|
| 2026.05.04 | ₩66,000 | ₩69,400 | ₩64,900 | ₩66,300 | +0.45% | 18.2만 |
|---|
| 2026.04.30 | ₩69,300 | ₩69,300 | ₩63,700 | ₩64,700 | -6.64% | 19.1만 |
|---|
| 2026.04.29 | ₩69,900 | ₩69,900 | ₩66,000 | ₩66,500 | -4.86% | 20.4만 |
|---|
| 2026.04.28 | ₩71,700 | ₩71,800 | ₩68,100 | ₩69,900 | -2.51% | 32.9만 |
|---|
| 2026.04.27 | ₩66,000 | ₩70,400 | ₩64,400 | ₩69,000 | +4.55% | 55.4만 |
|---|
| 2026.04.24 | ₩65,000 | ₩66,500 | ₩61,400 | ₩64,700 | -0.46% | 25.7만 |
|---|
| 2026.04.23 | ₩63,400 | ₩67,000 | ₩61,200 | ₩65,000 | +2.52% | 27.7만 |
|---|
| 2026.04.22 | ₩62,900 | ₩63,000 | ₩60,200 | ₩62,400 | -0.79% | 9.1만 |
|---|
| 2026.04.21 | ₩65,000 | ₩65,900 | ₩61,200 | ₩62,800 | -3.38% | 15.4만 |
|---|
| 2026.04.20 | ₩63,800 | ₩66,100 | ₩60,700 | ₩64,400 | +0.94% | 13.4만 |
|---|
| 2026.04.17 | ₩66,100 | ₩66,500 | ₩60,100 | ₩63,800 | -3.48% | 14.6만 |
|---|
| 2026.04.16 | ₩63,200 | ₩67,800 | ₩62,200 | ₩65,300 | +3.32% | 43.9만 |
|---|
| 2026.04.15 | ₩62,000 | ₩62,600 | ₩59,200 | ₩60,800 | -1.94% | 22.3만 |
|---|
| 2026.04.14 | ₩51,700 | ₩62,600 | ₩51,300 | ₩60,800 | +17.60% | 61.2만 |
|---|
| 2026.04.13 | ₩50,000 | ₩50,900 | ₩48,500 | ₩50,600 | +1.20% | 6.9만 |
|---|
| 2026.04.10 | ₩53,100 | ₩53,100 | ₩51,000 | ₩51,000 | -3.95% | 5.5만 |
|---|
| 2026.04.09 | ₩52,600 | ₩53,200 | ₩50,700 | ₩51,800 | -1.52% | 6.1만 |
|---|
| 2026.04.08 | ₩49,500 | ₩52,700 | ₩48,600 | ₩52,600 | +6.26% | 9.5만 |
|---|
| 2026.04.07 | ₩48,350 | ₩50,000 | ₩45,950 | ₩46,800 | -3.21% | 5.3만 |
|---|
| 2026.04.06 | ₩47,900 | ₩48,900 | ₩46,600 | ₩47,900 | 0.00% | 3.9만 |
|---|
| 2026.04.03 | ₩49,600 | ₩49,600 | ₩46,600 | ₩47,950 | -3.33% | 6.3만 |
|---|
| 2026.04.02 | ₩55,900 | ₩55,900 | ₩46,750 | ₩47,400 | -15.21% | 17만 |
|---|
| 2026.04.01 | ₩49,500 | ₩53,700 | ₩49,450 | ₩52,700 | +6.46% | 12.8만 |
|---|
| 2026.03.31 | ₩51,000 | ₩51,000 | ₩47,000 | ₩47,200 | -7.45% | 5.4만 |
|---|
| 2026.03.30 | ₩47,500 | ₩51,700 | ₩45,950 | ₩50,200 | +5.68% | 8.1만 |
|---|
| 2026.03.27 | ₩47,000 | ₩50,800 | ₩45,500 | ₩49,700 | +5.74% | 6만 |
|---|
| 2026.03.26 | ₩50,700 | ₩51,500 | ₩48,100 | ₩48,200 | -4.93% | 4.9만 |
|---|
| 2026.03.25 | ₩47,500 | ₩52,000 | ₩47,050 | ₩50,700 | +6.74% | 9만 |
|---|
| 2026.03.24 | ₩46,800 | ₩47,600 | ₩44,500 | ₩47,200 | +0.85% | 6.2만 |
|---|
| 2026.03.23 | ₩47,300 | ₩47,350 | ₩45,000 | ₩45,000 | -4.86% | 10.6만 |
|---|
| 2026.03.20 | ₩49,700 | ₩50,100 | ₩48,350 | ₩48,800 | -1.81% | 7.9만 |
|---|
| 2026.03.19 | ₩49,650 | ₩50,900 | ₩49,500 | ₩49,700 | +0.10% | 5.9만 |
|---|
| 2026.03.18 | ₩53,800 | ₩53,800 | ₩50,600 | ₩51,400 | -4.46% | 8.8만 |
|---|
| 2026.03.17 | ₩50,700 | ₩52,900 | ₩50,400 | ₩51,000 | +0.59% | 13.4만 |
|---|
| 2026.03.16 | ₩49,000 | ₩50,500 | ₩48,500 | ₩49,500 | +1.02% | 7만 |
|---|
| 2026.03.13 | ₩50,700 | ₩51,600 | ₩49,550 | ₩50,500 | -0.39% | 11.4만 |
|---|
| 2026.03.12 | ₩53,400 | ₩54,300 | ₩51,200 | ₩52,200 | -2.25% | 6만 |
|---|
| 2026.03.11 | ₩54,500 | ₩56,700 | ₩52,600 | ₩53,800 | -1.28% | 15.6만 |
|---|
| 2026.03.10 | ₩54,500 | ₩54,500 | ₩50,900 | ₩51,900 | -4.77% | 10.9만 |
|---|
| 2026.03.09 | ₩50,100 | ₩51,800 | ₩48,250 | ₩50,700 | +1.20% | 10.9만 |
|---|
| 2026.03.06 | ₩52,500 | ₩56,000 | ₩50,500 | ₩54,400 | +3.62% | 13.4만 |
|---|
| 2026.03.05 | ₩50,000 | ₩53,900 | ₩50,000 | ₩52,800 | +5.60% | 16.9만 |
|---|
| 2026.03.04 | ₩54,200 | ₩54,700 | ₩44,900 | ₩46,150 | -14.85% | 32.9만 |
|---|
| 2026.03.03 | ₩58,900 | ₩62,300 | ₩56,100 | ₩56,300 | -4.41% | 23.5만 |
|---|
| 2026.02.27 | ₩62,900 | ₩62,900 | ₩58,900 | ₩61,900 | -1.59% | 25.5만 |
|---|
| 2026.02.26 | ₩66,900 | ₩67,000 | ₩62,000 | ₩63,500 | -5.08% | 38.4만 |
|---|
| 2026.02.25 | ₩60,300 | ₩68,100 | ₩58,900 | ₩66,900 | +10.95% | 69.8만 |
|---|
| 2026.02.24 | ₩56,100 | ₩61,000 | ₩55,200 | ₩58,500 | +4.28% | 27.9만 |
|---|
| 2026.02.23 | ₩56,300 | ₩57,800 | ₩55,000 | ₩55,700 | -1.07% | 14.1만 |
|---|
| 2026.02.20 | ₩57,500 | ₩58,000 | ₩55,500 | ₩55,600 | -3.30% | 14.9만 |
|---|
| 2026.02.19 | ₩57,700 | ₩58,600 | ₩55,000 | ₩57,500 | -0.35% | 22.9만 |
|---|
| 2026.02.13 | ₩57,800 | ₩58,500 | ₩56,600 | ₩57,500 | -0.52% | 12만 |
|---|
| 2026.02.12 | ₩59,500 | ₩60,300 | ₩57,900 | ₩58,500 | -1.68% | 13.2만 |
|---|
| 2026.02.11 | ₩60,500 | ₩61,400 | ₩58,100 | ₩59,300 | -1.98% | 19.1만 |
|---|
| 2026.02.10 | ₩65,100 | ₩65,800 | ₩60,100 | ₩60,700 | -6.76% | 21.7만 |
|---|
| 2026.02.09 | ₩64,700 | ₩64,700 | ₩60,800 | ₩62,900 | -2.78% | 18.6만 |
|---|
| 2026.02.06 | ₩63,500 | ₩64,500 | ₩59,600 | ₩61,100 | -3.78% | 32.7만 |
|---|
| 2026.02.05 | ₩70,000 | ₩70,000 | ₩65,000 | ₩66,500 | -5.00% | 22만 |
|---|
| 2026.02.04 | ₩72,500 | ₩72,900 | ₩69,200 | ₩70,600 | -2.62% | 20.3만 |
|---|
| 2026.02.03 | ₩71,100 | ₩75,000 | ₩70,000 | ₩71,900 | +1.13% | 22.7만 |
|---|
| 2026.02.02 | ₩74,300 | ₩77,400 | ₩68,500 | ₩68,700 | -7.54% | 37.9만 |
|---|
| 2026.01.30 | ₩78,300 | ₩78,900 | ₩75,000 | ₩75,200 | -3.96% | 35.9만 |
|---|
| 2026.01.29 | ₩79,600 | ₩79,900 | ₩74,600 | ₩78,400 | -1.51% | 54.2만 |
|---|
| 2026.01.28 | ₩72,100 | ₩86,000 | ₩72,100 | ₩78,700 | +9.15% | 151만 |
|---|
| 2026.01.27 | ₩73,700 | ₩75,000 | ₩70,800 | ₩71,500 | -2.99% | 37.9만 |
|---|
| 2026.01.26 | ₩68,900 | ₩78,000 | ₩67,500 | ₩73,800 | +7.11% | 89.4만 |
|---|
| 2026.01.23 | ₩75,400 | ₩79,000 | ₩69,100 | ₩69,200 | -8.22% | 71.6만 |
|---|
| 2026.01.22 | ₩83,700 | ₩83,800 | ₩73,500 | ₩75,400 | -9.92% | 89.6만 |
|---|
| 2026.01.21 | ₩69,700 | ₩84,600 | ₩68,000 | ₩80,800 | +15.93% | 185.6만 |
|---|
| 2026.01.20 | ₩69,500 | ₩82,300 | ₩61,300 | ₩73,100 | +5.18% | 232.9만 |
|---|
| 2026.01.19 | ₩55,000 | ₩71,200 | ₩55,000 | ₩68,100 | +23.82% | 238.3만 |
|---|
| 2026.01.16 | ₩56,700 | ₩64,400 | ₩54,300 | ₩54,800 | -3.35% | 131.1만 |
|---|
| 2026.01.15 | ₩56,400 | ₩59,300 | ₩53,500 | ₩56,700 | +0.53% | 94.1만 |
|---|
| 2026.01.14 | ₩56,700 | ₩59,200 | ₩54,500 | ₩55,500 | -2.12% | 81.9만 |
|---|
| 2026.01.13 | ₩45,450 | ₩57,900 | ₩44,000 | ₩55,100 | +21.23% | 227.6만 |
|---|
| 2026.01.12 | ₩47,950 | ₩50,100 | ₩43,450 | ₩44,800 | -6.57% | 92.5만 |
|---|
| 2026.01.09 | ₩42,000 | ₩46,800 | ₩39,550 | ₩46,200 | +10.00% | 133.6만 |
|---|
| 2026.01.08 | ₩40,600 | ₩45,600 | ₩37,900 | ₩41,000 | +0.99% | 107만 |
|---|
| 2026.01.07 | ₩35,250 | ₩41,500 | ₩34,350 | ₩40,100 | +13.76% | 110.7만 |
|---|
| 2026.01.06 | ₩36,350 | ₩37,000 | ₩34,050 | ₩34,900 | -3.99% | 25.2만 |
|---|
| 2026.01.05 | ₩36,800 | ₩36,800 | ₩34,600 | ₩35,750 | -2.85% | 23.3만 |
|---|
| 2026.01.02 | ₩36,250 | ₩38,900 | ₩36,150 | ₩36,700 | +1.24% | 25.7만 |
|---|
| 2025.12.30 | ₩39,900 | ₩39,900 | ₩35,800 | ₩36,150 | -9.40% | 31.4만 |
|---|
| 2025.12.29 | ₩38,400 | ₩39,950 | ₩37,500 | ₩39,050 | +1.69% | 30.6만 |
|---|
| 2025.12.26 | ₩39,550 | ₩40,400 | ₩37,800 | ₩38,300 | -3.16% | 19.7만 |
|---|
| 2025.12.24 | ₩39,400 | ₩40,600 | ₩38,550 | ₩38,900 | -1.27% | 19.6만 |
|---|
| 2025.12.23 | ₩41,250 | ₩42,050 | ₩39,200 | ₩39,400 | -4.48% | 30만 |
|---|
| 2025.12.22 | ₩41,550 | ₩43,600 | ₩39,700 | ₩41,300 | -0.60% | 63.7만 |
|---|
| 2025.12.19 | ₩40,050 | ₩42,100 | ₩37,700 | ₩41,550 | +3.75% | 148.4만 |
|---|
| 2025.12.18 | ₩36,650 | ₩42,900 | ₩36,000 | ₩40,050 | +9.28% | 58.2만 |
|---|
| 2025.12.17 | ₩40,150 | ₩40,800 | ₩36,900 | ₩37,500 | -6.60% | 32.6만 |
|---|
| 2025.12.16 | ₩42,250 | ₩42,850 | ₩39,500 | ₩39,600 | -6.27% | 34.3만 |
|---|
| 2025.12.15 | ₩39,400 | ₩45,250 | ₩39,000 | ₩42,050 | +6.73% | 85.7만 |
|---|
| 2025.12.12 | ₩39,100 | ₩41,100 | ₩38,000 | ₩40,300 | +3.07% | 44.1만 |
|---|
| 2025.12.11 | ₩39,250 | ₩40,850 | ₩37,950 | ₩39,000 | -0.64% | 33.6만 |
|---|
| 2025.12.10 | ₩41,300 | ₩41,300 | ₩39,250 | ₩39,250 | -4.96% | 42.1만 |
|---|
| 2025.12.09 | ₩39,200 | ₩42,500 | ₩37,400 | ₩41,300 | +5.36% | 98.9만 |
|---|
| 2025.12.08 | ₩34,300 | ₩41,950 | ₩33,900 | ₩39,200 | +14.29% | 173.5만 |
|---|
| 2025.12.05 | ₩36,500 | ₩36,500 | ₩33,300 | ₩33,900 | -7.12% | 56만 |
|---|
| 2025.12.04 | ₩38,450 | ₩39,200 | ₩35,250 | ₩36,350 | -5.46% | 117.4만 |
|---|
| 2025.12.03 | ₩35,700 | ₩38,350 | ₩34,200 | ₩36,600 | +2.52% | 86만 |
|---|
| 2025.12.02 | ₩35,250 | ₩37,400 | ₩33,600 | ₩35,600 | +0.99% | 87.9만 |
|---|
| 2025.12.01 | ₩35,000 | ₩35,950 | ₩33,500 | ₩34,050 | -2.71% | 77.8만 |
|---|
| 2025.11.28 | ₩29,250 | ₩36,650 | ₩29,050 | ₩34,600 | +18.29% | 366만 |
|---|
| 2025.11.27 | ₩27,200 | ₩28,500 | ₩26,550 | ₩28,200 | +3.68% | 55.3만 |
|---|
| 2025.11.26 | ₩29,500 | ₩29,550 | ₩26,500 | ₩27,050 | -8.31% | 49.3만 |
|---|
| 2025.11.25 | ₩30,250 | ₩31,100 | ₩28,050 | ₩28,800 | -4.79% | 55.3만 |
|---|
| 2025.11.24 | ₩31,650 | ₩33,400 | ₩30,200 | ₩30,200 | -4.58% | 116.5만 |
|---|
| 2025.11.21 | ₩23,650 | ₩32,100 | ₩23,500 | ₩31,000 | +31.08% | 287만 |
|---|
| 2025.11.20 | ₩25,250 | ₩25,900 | ₩24,550 | ₩24,700 | -2.18% | 14.5만 |
|---|
| 2025.11.19 | ₩23,750 | ₩26,950 | ₩23,100 | ₩24,650 | +3.79% | 34.7만 |
|---|
| 2025.11.18 | ₩24,400 | ₩24,400 | ₩22,800 | ₩23,100 | -5.33% | 4.9만 |
|---|
| 2025.11.17 | ₩23,600 | ₩24,650 | ₩22,850 | ₩24,400 | +3.39% | 5만 |
|---|
| 2025.11.14 | ₩23,900 | ₩24,100 | ₩23,350 | ₩23,350 | -2.30% | 4.8만 |
|---|
| 2025.11.13 | ₩24,900 | ₩24,900 | ₩23,950 | ₩24,600 | -1.20% | 5.1만 |
|---|
| 2025.11.12 | ₩24,000 | ₩25,100 | ₩24,000 | ₩24,900 | +3.75% | 6.9만 |
|---|
| 2025.11.11 | ₩24,500 | ₩24,650 | ₩23,650 | ₩23,750 | -3.06% | 9.1만 |
|---|
| 2025.11.10 | ₩24,150 | ₩24,200 | ₩23,200 | ₩24,200 | +0.21% | 5.2만 |
|---|
| 2025.11.07 | ₩23,900 | ₩25,000 | ₩23,400 | ₩23,750 | -0.63% | 9.2만 |
|---|
| 2025.11.06 | ₩26,000 | ₩27,500 | ₩24,900 | ₩25,000 | -3.85% | 15만 |
|---|
| 2025.11.05 | ₩26,750 | ₩26,750 | ₩24,250 | ₩25,150 | -5.98% | 19.1만 |
|---|
| 2025.11.04 | ₩28,300 | ₩28,350 | ₩26,700 | ₩27,400 | -3.18% | 20.4만 |
|---|
| 2025.11.03 | ₩26,650 | ₩29,550 | ₩26,650 | ₩28,300 | +6.19% | 58.4만 |
|---|
| 2025.10.31 | ₩25,100 | ₩26,650 | ₩24,600 | ₩26,400 | +5.18% | 30.2만 |
|---|
| 2025.10.30 | ₩24,850 | ₩24,850 | ₩24,000 | ₩24,250 | -2.41% | 8.5만 |
|---|
| 2025.10.29 | ₩25,100 | ₩25,600 | ₩24,600 | ₩24,850 | -1.00% | 9만 |
|---|
| 2025.10.28 | ₩25,900 | ₩26,200 | ₩24,700 | ₩24,900 | -3.86% | 11.6만 |
|---|
| 2025.10.27 | ₩26,700 | ₩26,700 | ₩25,600 | ₩25,900 | -3.00% | 16만 |
|---|
| 2025.10.24 | ₩26,700 | ₩27,000 | ₩26,000 | ₩26,300 | -1.50% | 9만 |
|---|
| 2025.10.23 | ₩26,750 | ₩27,350 | ₩26,150 | ₩26,650 | -0.37% | 8.2만 |
|---|
| 2025.10.22 | ₩26,750 | ₩27,450 | ₩25,550 | ₩27,250 | +1.87% | 10.2만 |
|---|
| 2025.10.21 | ₩27,550 | ₩27,750 | ₩26,350 | ₩26,750 | -2.90% | 18.2만 |
|---|
| 2025.10.20 | ₩25,900 | ₩27,600 | ₩25,400 | ₩27,500 | +6.18% | 21.5만 |
|---|
| 2025.10.17 | ₩26,250 | ₩27,150 | ₩25,450 | ₩25,550 | -2.67% | 21.3만 |
|---|
| 2025.10.16 | ₩29,450 | ₩29,500 | ₩26,700 | ₩27,150 | -7.81% | 31.8만 |
|---|
| 2025.10.15 | ₩26,650 | ₩28,950 | ₩26,000 | ₩28,300 | +6.19% | 108.4만 |
|---|
| 2025.10.14 | ₩26,600 | ₩27,150 | ₩24,300 | ₩24,650 | -7.33% | 27만 |
|---|
| 2025.10.13 | ₩25,950 | ₩26,700 | ₩24,950 | ₩26,300 | +1.35% | 20.7만 |
|---|
| 2025.10.10 | ₩24,500 | ₩26,350 | ₩23,800 | ₩26,100 | +6.53% | 24.3만 |
|---|