시장 데이터를 불러오는 중
전체 종목
쏘카 과거 주가
쏘카 · 403550.KS · KOSPI
주요 제품·사업: 카셰어링, 모빌리티 플랫폼 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
쏘카 · 403550.KS · KOSPI
주요 제품·사업: 카셰어링, 모빌리티 플랫폼 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,300 | ₩11,890 | ₩11,100 | ₩11,120 | -1.59% | 1만 |
| 2026.10.07 | ₩11,230 | ₩11,620 | ₩11,150 | ₩11,500 | +2.40% | 1.9만 |
| 2026.10.06 | ₩11,380 | ₩11,800 | ₩11,100 | ₩11,230 | -1.32% | 3.2만 |
| 2026.10.02 | ₩10,880 | ₩11,630 | ₩10,880 | ₩11,300 | +3.86% | 3.6만 |
| 2026.10.01 | ₩10,830 | ₩10,860 | ₩10,700 | ₩10,860 | +0.28% | 3.7천 |
| 2026.09.30 | ₩10,720 | ₩10,890 | ₩10,660 | ₩10,740 | +0.19% | 2.7천 |
| 2026.09.29 | ₩10,780 | ₩10,820 | ₩10,620 | ₩10,740 | -0.37% | 5.6천 |
| 2026.09.28 | ₩10,710 | ₩10,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,570 |
| ₩10,670 |
| -0.37% |
| 3.3천 |
| 2026.09.23 | ₩10,960 | ₩10,960 | ₩10,260 | ₩10,600 | -3.28% | 1.1만 |
|---|
| 2026.09.22 | ₩10,840 | ₩11,000 | ₩10,670 | ₩10,680 | -1.48% | 1.2만 |
|---|
| 2026.09.21 | ₩10,980 | ₩11,050 | ₩10,680 | ₩10,860 | -1.09% | 6천 |
|---|
| 2026.09.18 | ₩11,250 | ₩11,250 | ₩10,790 | ₩10,790 | -4.09% | 7.3천 |
|---|
| 2026.09.17 | ₩10,820 | ₩11,130 | ₩10,810 | ₩10,890 | +0.65% | 1.5만 |
|---|
| 2026.09.16 | ₩10,650 | ₩10,960 | ₩10,470 | ₩10,840 | +1.78% | 2.2만 |
|---|
| 2026.09.15 | ₩10,750 | ₩10,880 | ₩10,430 | ₩10,690 | -0.56% | 2.4만 |
|---|
| 2026.09.14 | ₩9,840 | ₩10,720 | ₩9,830 | ₩10,650 | +8.23% | 2.2만 |
|---|
| 2026.09.11 | ₩11,130 | ₩11,130 | ₩10,530 | ₩10,580 | -4.94% | 9.9천 |
|---|
| 2026.09.10 | ₩11,020 | ₩11,020 | ₩10,620 | ₩10,760 | -2.36% | 1.4만 |
|---|
| 2026.09.09 | ₩11,120 | ₩11,320 | ₩11,040 | ₩11,050 | -0.63% | 1.3만 |
|---|
| 2026.09.08 | ₩11,280 | ₩11,280 | ₩10,970 | ₩11,120 | -1.42% | 1.8만 |
|---|
| 2026.09.07 | ₩11,280 | ₩11,430 | ₩11,140 | ₩11,150 | -1.15% | 1.4만 |
|---|
| 2026.09.04 | ₩11,130 | ₩11,380 | ₩11,130 | ₩11,330 | +1.80% | 7.8천 |
|---|
| 2026.09.03 | ₩11,300 | ₩11,320 | ₩11,050 | ₩11,110 | -1.68% | 1.8만 |
|---|
| 2026.09.02 | ₩11,240 | ₩11,370 | ₩11,050 | ₩11,320 | +0.71% | 2.1만 |
|---|
| 2026.09.01 | ₩11,220 | ₩11,500 | ₩11,220 | ₩11,420 | +1.78% | 1.2만 |
|---|
| 2026.08.31 | ₩11,000 | ₩11,470 | ₩11,000 | ₩11,400 | +3.64% | 8.7천 |
|---|
| 2026.08.28 | ₩11,230 | ₩11,260 | ₩11,030 | ₩11,260 | +0.27% | 1.5만 |
|---|
| 2026.08.27 | ₩11,100 | ₩11,250 | ₩11,000 | ₩11,130 | +0.27% | 1.3만 |
|---|
| 2026.08.26 | ₩11,090 | ₩11,270 | ₩11,060 | ₩11,130 | +0.36% | 1.8만 |
|---|
| 2026.08.25 | ₩10,890 | ₩11,200 | ₩10,710 | ₩11,180 | +2.66% | 2.1만 |
|---|
| 2026.08.24 | ₩10,630 | ₩11,080 | ₩10,100 | ₩11,030 | +3.76% | 2.1만 |
|---|
| 2026.08.21 | ₩10,700 | ₩10,730 | ₩10,430 | ₩10,700 | 0.00% | 2.4만 |
|---|
| 2026.08.20 | ₩10,390 | ₩10,760 | ₩10,260 | ₩10,760 | +3.56% | 1.1만 |
|---|
| 2026.08.19 | ₩10,430 | ₩10,480 | ₩10,050 | ₩10,390 | -0.38% | 2.7만 |
|---|
| 2026.08.18 | ₩11,320 | ₩11,320 | ₩10,190 | ₩10,430 | -7.86% | 1.5만 |
|---|
| 2026.08.14 | ₩10,950 | ₩10,950 | ₩10,410 | ₩10,810 | -1.28% | 1.7만 |
|---|
| 2026.08.13 | ₩10,750 | ₩10,860 | ₩10,440 | ₩10,700 | -0.47% | 1.9만 |
|---|
| 2026.08.12 | ₩11,500 | ₩11,500 | ₩10,700 | ₩10,780 | -6.26% | 5.4만 |
|---|
| 2026.08.11 | ₩10,900 | ₩11,200 | ₩10,900 | ₩11,180 | +2.57% | 1.7만 |
|---|
| 2026.08.10 | ₩10,550 | ₩10,930 | ₩10,550 | ₩10,900 | +3.32% | 1.4만 |
|---|
| 2026.08.07 | ₩10,780 | ₩10,780 | ₩10,320 | ₩10,550 | -2.13% | 2만 |
|---|
| 2026.08.06 | ₩10,520 | ₩10,780 | ₩10,390 | ₩10,450 | -0.67% | 1.5만 |
|---|
| 2026.08.05 | ₩10,500 | ₩10,660 | ₩10,390 | ₩10,600 | +0.95% | 2.6만 |
|---|
| 2026.08.04 | ₩10,290 | ₩10,290 | ₩10,010 | ₩10,280 | -0.10% | 1.4만 |
|---|
| 2026.08.03 | ₩10,120 | ₩10,120 | ₩9,670 | ₩10,020 | -0.99% | 2.8만 |
|---|
| 2026.07.31 | ₩9,930 | ₩10,240 | ₩9,750 | ₩9,770 | -1.61% | 6.5만 |
|---|
| 2026.07.30 | ₩9,560 | ₩9,910 | ₩9,440 | ₩9,870 | +3.24% | 3.6만 |
|---|
| 2026.07.29 | ₩9,080 | ₩9,850 | ₩9,000 | ₩9,680 | +6.61% | 5.7만 |
|---|
| 2026.07.28 | ₩9,790 | ₩9,790 | ₩9,110 | ₩9,340 | -4.60% | 5.4만 |
|---|
| 2026.07.27 | ₩9,980 | ₩9,980 | ₩9,540 | ₩9,750 | -2.30% | 1.4만 |
|---|
| 2026.07.24 | ₩9,700 | ₩9,890 | ₩9,080 | ₩9,650 | -0.52% | 5.1만 |
|---|
| 2026.07.23 | ₩9,160 | ₩9,710 | ₩9,010 | ₩9,680 | +5.68% | 4.3만 |
|---|
| 2026.07.22 | ₩9,520 | ₩9,700 | ₩9,030 | ₩9,080 | -4.62% | 5.5만 |
|---|
| 2026.07.21 | ₩9,710 | ₩9,750 | ₩9,430 | ₩9,560 | -1.54% | 1.4만 |
|---|
| 2026.07.20 | ₩9,920 | ₩9,940 | ₩9,390 | ₩9,850 | -0.71% | 2.2만 |
|---|
| 2026.07.16 | ₩9,870 | ₩10,110 | ₩9,870 | ₩9,920 | +0.51% | 1.3만 |
|---|
| 2026.07.15 | ₩10,100 | ₩10,430 | ₩9,940 | ₩9,990 | -1.09% | 1.1만 |
|---|
| 2026.07.14 | ₩10,140 | ₩10,160 | ₩9,890 | ₩10,050 | -0.89% | 1.5만 |
|---|
| 2026.07.13 | ₩10,320 | ₩10,490 | ₩9,870 | ₩10,150 | -1.65% | 2.4만 |
|---|
| 2026.07.10 | ₩10,020 | ₩10,670 | ₩10,020 | ₩10,320 | +2.99% | 1.8만 |
|---|
| 2026.07.09 | ₩10,250 | ₩10,430 | ₩10,020 | ₩10,180 | -0.68% | 2.4만 |
|---|
| 2026.07.08 | ₩10,550 | ₩10,550 | ₩10,120 | ₩10,330 | -2.09% | 1.4만 |
|---|
| 2026.07.07 | ₩10,690 | ₩10,770 | ₩10,350 | ₩10,650 | -0.37% | 1.3만 |
|---|
| 2026.07.06 | ₩10,860 | ₩11,010 | ₩10,600 | ₩10,780 | -0.74% | 2.1만 |
|---|
| 2026.07.03 | ₩10,810 | ₩10,900 | ₩10,240 | ₩10,860 | +0.46% | 4.8만 |
|---|
| 2026.07.02 | ₩11,320 | ₩11,900 | ₩10,700 | ₩10,990 | -2.92% | 4.4만 |
|---|
| 2026.07.01 | ₩11,760 | ₩11,820 | ₩11,365 | ₩11,410 | -2.98% | 4.6만 |
|---|
| 2026.06.30 | ₩11,670 | ₩11,950 | ₩11,560 | ₩11,820 | +1.29% | 2.8만 |
|---|
| 2026.06.29 | ₩10,890 | ₩11,660 | ₩10,880 | ₩11,570 | +6.24% | 4.2만 |
|---|
| 2026.06.26 | ₩11,370 | ₩11,500 | ₩10,990 | ₩11,150 | -1.93% | 6.9만 |
|---|
| 2026.06.25 | ₩11,270 | ₩11,980 | ₩11,130 | ₩11,210 | -0.53% | 5.6만 |
|---|
| 2026.06.24 | ₩10,700 | ₩11,430 | ₩10,540 | ₩11,300 | +5.61% | 3.6만 |
|---|
| 2026.06.23 | ₩11,180 | ₩11,250 | ₩10,670 | ₩10,700 | -4.29% | 6.1만 |
|---|
| 2026.06.22 | ₩11,270 | ₩11,540 | ₩11,000 | ₩11,180 | -0.80% | 4.8만 |
|---|
| 2026.06.19 | ₩11,270 | ₩11,950 | ₩11,000 | ₩11,360 | +0.80% | 4.8만 |
|---|
| 2026.06.18 | ₩11,930 | ₩11,930 | ₩11,080 | ₩11,200 | -6.12% | 5.8만 |
|---|
| 2026.06.17 | ₩11,630 | ₩11,850 | ₩11,330 | ₩11,790 | +1.38% | 2.7만 |
|---|
| 2026.06.16 | ₩11,500 | ₩11,620 | ₩11,200 | ₩11,450 | -0.43% | 6.5만 |
|---|
| 2026.06.15 | ₩11,430 | ₩11,740 | ₩11,270 | ₩11,410 | -0.17% | 4.1만 |
|---|
| 2026.06.12 | ₩11,650 | ₩11,650 | ₩11,120 | ₩11,120 | -4.55% | 4.7만 |
|---|
| 2026.06.11 | ₩10,760 | ₩11,260 | ₩10,630 | ₩11,200 | +4.09% | 5.6만 |
|---|
| 2026.06.10 | ₩11,300 | ₩11,350 | ₩10,650 | ₩10,930 | -3.27% | 8.1만 |
|---|
| 2026.06.09 | ₩11,230 | ₩11,250 | ₩10,500 | ₩10,600 | -5.61% | 9.2만 |
|---|
| 2026.06.08 | ₩10,710 | ₩11,400 | ₩10,590 | ₩10,920 | +1.96% | 4.6만 |
|---|
| 2026.06.05 | ₩12,380 | ₩12,520 | ₩11,610 | ₩11,770 | -4.93% | 5.1만 |
|---|
| 2026.06.04 | ₩12,410 | ₩12,670 | ₩11,920 | ₩12,670 | +2.10% | 4.9만 |
|---|
| 2026.06.02 | ₩12,050 | ₩12,380 | ₩11,840 | ₩11,940 | -0.91% | 7.3만 |
|---|
| 2026.06.01 | ₩12,860 | ₩13,040 | ₩12,270 | ₩12,390 | -3.65% | 11.1만 |
|---|
| 2026.05.29 | ₩14,000 | ₩14,250 | ₩13,090 | ₩13,230 | -5.50% | 9.6만 |
|---|
| 2026.05.28 | ₩15,300 | ₩15,560 | ₩13,630 | ₩14,140 | -7.58% | 27.8만 |
|---|
| 2026.05.27 | ₩14,180 | ₩14,180 | ₩13,120 | ₩13,480 | -4.94% | 16.1만 |
|---|
| 2026.05.26 | ₩14,100 | ₩14,100 | ₩13,010 | ₩13,700 | -2.84% | 9.8만 |
|---|
| 2026.05.22 | ₩14,510 | ₩14,510 | ₩13,240 | ₩13,890 | -4.27% | 21.1만 |
|---|
| 2026.05.21 | ₩12,910 | ₩13,750 | ₩12,420 | ₩12,530 | -2.94% | 12.5만 |
|---|
| 2026.05.20 | ₩13,070 | ₩13,390 | ₩12,390 | ₩12,530 | -4.13% | 12.1만 |
|---|
| 2026.05.19 | ₩13,720 | ₩13,960 | ₩13,180 | ₩13,460 | -1.90% | 11.1만 |
|---|
| 2026.05.18 | ₩14,660 | ₩15,310 | ₩13,170 | ₩14,130 | -3.62% | 34.9만 |
|---|
| 2026.05.15 | ₩16,900 | ₩16,900 | ₩15,020 | ₩15,300 | -9.47% | 32.7만 |
|---|
| 2026.05.14 | ₩20,100 | ₩21,000 | ₩17,250 | ₩18,000 | -10.45% | 116.9만 |
|---|
| 2026.05.13 | ₩14,160 | ₩17,140 | ₩13,410 | ₩17,140 | +21.05% | 77.6만 |
|---|
| 2026.05.12 | ₩13,510 | ₩13,590 | ₩12,920 | ₩13,190 | -2.37% | 8.7만 |
|---|
| 2026.05.11 | ₩13,890 | ₩13,890 | ₩13,400 | ₩13,510 | -2.74% | 6만 |
|---|
| 2026.05.08 | ₩14,560 | ₩15,780 | ₩13,810 | ₩13,970 | -4.05% | 23.1만 |
|---|
| 2026.05.07 | ₩14,420 | ₩14,480 | ₩13,530 | ₩13,810 | -4.23% | 15.5만 |
|---|
| 2026.05.06 | ₩15,750 | ₩15,790 | ₩14,230 | ₩14,420 | -8.44% | 28.2만 |
|---|
| 2026.05.04 | ₩20,700 | ₩20,700 | ₩16,000 | ₩16,460 | -20.48% | 105.5만 |
|---|
| 2026.04.30 | ₩13,880 | ₩17,810 | ₩13,400 | ₩17,810 | +28.31% | 12.1만 |
|---|
| 2026.04.29 | ₩13,230 | ₩13,800 | ₩12,800 | ₩13,700 | +3.55% | 2.8만 |
|---|
| 2026.04.28 | ₩13,440 | ₩13,490 | ₩12,910 | ₩13,190 | -1.86% | 2.9만 |
|---|
| 2026.04.27 | ₩12,540 | ₩13,420 | ₩12,320 | ₩13,350 | +6.46% | 4.8만 |
|---|
| 2026.04.24 | ₩12,040 | ₩12,530 | ₩11,970 | ₩12,460 | +3.49% | 2.5만 |
|---|
| 2026.04.23 | ₩11,870 | ₩12,040 | ₩11,790 | ₩12,040 | +1.43% | 1.3만 |
|---|
| 2026.04.22 | ₩11,900 | ₩12,130 | ₩11,760 | ₩11,960 | +0.50% | 2.1만 |
|---|
| 2026.04.21 | ₩11,650 | ₩12,530 | ₩11,650 | ₩11,910 | +2.23% | 8.7만 |
|---|
| 2026.04.20 | ₩11,690 | ₩11,690 | ₩11,300 | ₩11,650 | -0.34% | 1.6만 |
|---|
| 2026.04.17 | ₩12,200 | ₩12,200 | ₩11,200 | ₩11,400 | -6.56% | 13.4만 |
|---|
| 2026.04.16 | ₩11,680 | ₩12,160 | ₩11,500 | ₩12,130 | +3.85% | 3.5만 |
|---|
| 2026.04.15 | ₩11,110 | ₩12,190 | ₩11,000 | ₩11,520 | +3.69% | 3.3만 |
|---|
| 2026.04.14 | ₩11,210 | ₩11,430 | ₩11,030 | ₩11,090 | -1.07% | 5.9천 |
|---|
| 2026.04.13 | ₩11,390 | ₩11,390 | ₩10,930 | ₩11,090 | -2.63% | 1.2만 |
|---|
| 2026.04.10 | ₩10,740 | ₩11,180 | ₩10,620 | ₩11,150 | +3.82% | 1.4만 |
|---|
| 2026.04.09 | ₩11,000 | ₩11,000 | ₩10,580 | ₩10,620 | -3.45% | 3.6만 |
|---|
| 2026.04.08 | ₩11,260 | ₩11,420 | ₩10,800 | ₩10,900 | -3.20% | 4.7만 |
|---|
| 2026.04.07 | ₩11,430 | ₩11,460 | ₩10,990 | ₩11,330 | -0.87% | 3.9만 |
|---|
| 2026.04.06 | ₩11,540 | ₩11,750 | ₩11,260 | ₩11,430 | -0.95% | 9.4천 |
|---|
| 2026.04.03 | ₩11,490 | ₩11,740 | ₩11,370 | ₩11,590 | +0.87% | 1.5만 |
|---|
| 2026.04.02 | ₩11,440 | ₩11,700 | ₩11,270 | ₩11,490 | +0.44% | 1.8만 |
|---|
| 2026.04.01 | ₩11,770 | ₩11,770 | ₩11,310 | ₩11,320 | -3.82% | 2.5만 |
|---|
| 2026.03.31 | ₩11,570 | ₩11,770 | ₩11,430 | ₩11,550 | -0.17% | 2.2만 |
|---|
| 2026.03.30 | ₩11,630 | ₩11,630 | ₩11,150 | ₩11,570 | -0.52% | 1.1만 |
|---|
| 2026.03.27 | ₩11,010 | ₩11,500 | ₩11,010 | ₩11,480 | +4.27% | 9.8천 |
|---|
| 2026.03.26 | ₩11,260 | ₩11,500 | ₩11,050 | ₩11,240 | -0.18% | 8.7천 |
|---|
| 2026.03.25 | ₩11,010 | ₩11,490 | ₩10,980 | ₩11,250 | +2.18% | 1.7만 |
|---|
| 2026.03.24 | ₩10,970 | ₩11,250 | ₩10,800 | ₩11,000 | +0.27% | 1.1만 |
|---|
| 2026.03.23 | ₩11,050 | ₩11,230 | ₩10,710 | ₩11,000 | -0.45% | 2.4만 |
|---|
| 2026.03.20 | ₩11,110 | ₩11,620 | ₩10,710 | ₩11,050 | -0.54% | 2.4만 |
|---|
| 2026.03.19 | ₩11,140 | ₩11,340 | ₩10,810 | ₩10,880 | -2.33% | 2.7만 |
|---|
| 2026.03.18 | ₩11,050 | ₩11,120 | ₩10,860 | ₩11,100 | +0.45% | 1.8만 |
|---|
| 2026.03.17 | ₩10,970 | ₩11,150 | ₩10,760 | ₩10,890 | -0.73% | 2.3만 |
|---|
| 2026.03.16 | ₩11,220 | ₩11,500 | ₩10,870 | ₩10,900 | -2.85% | 1.9만 |
|---|
| 2026.03.13 | ₩11,280 | ₩11,470 | ₩11,050 | ₩11,250 | -0.27% | 4.4천 |
|---|
| 2026.03.12 | ₩11,250 | ₩11,700 | ₩11,010 | ₩11,150 | -0.89% | 3.9천 |
|---|
| 2026.03.11 | ₩11,160 | ₩11,350 | ₩11,150 | ₩11,160 | 0.00% | 5.5천 |
|---|
| 2026.03.10 | ₩11,520 | ₩11,690 | ₩11,100 | ₩11,170 | -3.04% | 9.8천 |
|---|
| 2026.03.09 | ₩11,480 | ₩11,480 | ₩10,940 | ₩11,400 | -0.70% | 1만 |
|---|
| 2026.03.06 | ₩11,260 | ₩11,500 | ₩11,160 | ₩11,420 | +1.42% | 1.2만 |
|---|
| 2026.03.05 | ₩11,500 | ₩11,600 | ₩11,250 | ₩11,450 | -0.43% | 7.3천 |
|---|
| 2026.03.04 | ₩11,450 | ₩11,450 | ₩10,540 | ₩11,250 | -1.75% | 3만 |
|---|
| 2026.03.03 | ₩11,510 | ₩11,840 | ₩11,510 | ₩11,540 | +0.26% | 1.2만 |
|---|
| 2026.02.27 | ₩12,000 | ₩12,180 | ₩11,500 | ₩11,790 | -1.75% | 6.5천 |
|---|
| 2026.02.26 | ₩12,100 | ₩12,180 | ₩11,740 | ₩11,940 | -1.32% | 1.5만 |
|---|
| 2026.02.25 | ₩11,900 | ₩12,600 | ₩11,600 | ₩12,100 | +1.68% | 5.9만 |
|---|
| 2026.02.24 | ₩11,930 | ₩12,000 | ₩11,690 | ₩11,930 | 0.00% | 1.2만 |
|---|
| 2026.02.23 | ₩11,960 | ₩12,190 | ₩11,720 | ₩11,750 | -1.76% | 1.6만 |
|---|
| 2026.02.20 | ₩12,090 | ₩12,240 | ₩11,790 | ₩12,010 | -0.66% | 8.8천 |
|---|
| 2026.02.19 | ₩12,180 | ₩12,180 | ₩11,790 | ₩12,030 | -1.23% | 1.6만 |
|---|
| 2026.02.13 | ₩12,050 | ₩12,050 | ₩11,790 | ₩11,830 | -1.83% | 1.7만 |
|---|
| 2026.02.12 | ₩12,160 | ₩12,300 | ₩11,960 | ₩12,080 | -0.66% | 1.1만 |
|---|
| 2026.02.11 | ₩11,920 | ₩12,290 | ₩11,840 | ₩12,160 | +2.01% | 2.3만 |
|---|
| 2026.02.10 | ₩12,030 | ₩12,050 | ₩11,480 | ₩11,860 | -1.41% | 9.7천 |
|---|
| 2026.02.09 | ₩11,840 | ₩11,950 | ₩11,770 | ₩11,800 | -0.34% | 6.2천 |
|---|
| 2026.02.06 | ₩11,840 | ₩12,190 | ₩11,620 | ₩11,840 | 0.00% | 8.9천 |
|---|
| 2026.02.05 | ₩12,030 | ₩12,140 | ₩11,570 | ₩12,000 | -0.25% | 6.9천 |
|---|
| 2026.02.04 | ₩11,840 | ₩12,100 | ₩11,680 | ₩12,000 | +1.35% | 9.7천 |
|---|
| 2026.02.03 | ₩11,800 | ₩12,220 | ₩11,700 | ₩11,840 | +0.34% | 6.6천 |
|---|
| 2026.02.02 | ₩11,850 | ₩12,290 | ₩11,670 | ₩11,710 | -1.18% | 1.1만 |
|---|
| 2026.01.30 | ₩12,070 | ₩12,200 | ₩11,920 | ₩11,920 | -1.24% | 5.4천 |
|---|
| 2026.01.29 | ₩12,210 | ₩12,210 | ₩12,000 | ₩12,130 | -0.66% | 1.2만 |
|---|
| 2026.01.28 | ₩12,160 | ₩12,240 | ₩11,950 | ₩12,160 | 0.00% | 1만 |
|---|
| 2026.01.27 | ₩12,190 | ₩12,500 | ₩11,720 | ₩12,140 | -0.41% | 1.3만 |
|---|
| 2026.01.26 | ₩12,540 | ₩12,540 | ₩12,150 | ₩12,250 | -2.31% | 1.3만 |
|---|
| 2026.01.23 | ₩12,000 | ₩12,290 | ₩12,000 | ₩12,210 | +1.75% | 7.9천 |
|---|
| 2026.01.22 | ₩12,160 | ₩12,250 | ₩11,950 | ₩12,050 | -0.90% | 6천 |
|---|
| 2026.01.21 | ₩12,270 | ₩12,270 | ₩11,900 | ₩12,030 | -1.96% | 5.4천 |
|---|
| 2026.01.20 | ₩12,470 | ₩12,500 | ₩11,990 | ₩12,300 | -1.36% | 1.2만 |
|---|
| 2026.01.19 | ₩12,100 | ₩12,450 | ₩11,810 | ₩12,270 | +1.40% | 1.6만 |
|---|
| 2026.01.16 | ₩11,840 | ₩12,170 | ₩11,720 | ₩12,170 | +2.79% | 1.3만 |
|---|
| 2026.01.15 | ₩11,660 | ₩11,930 | ₩11,520 | ₩11,820 | +1.37% | 9.6천 |
|---|
| 2026.01.14 | ₩11,390 | ₩11,580 | ₩11,170 | ₩11,400 | +0.09% | 4천 |
|---|
| 2026.01.13 | ₩11,590 | ₩11,620 | ₩10,810 | ₩11,480 | -0.95% | 9.1천 |
|---|
| 2026.01.12 | ₩11,580 | ₩11,830 | ₩11,410 | ₩11,540 | -0.35% | 9.5천 |
|---|
| 2026.01.09 | ₩11,960 | ₩11,960 | ₩11,550 | ₩11,580 | -3.18% | 2.4천 |
|---|
| 2026.01.08 | ₩11,730 | ₩12,290 | ₩11,600 | ₩11,600 | -1.11% | 5.5천 |
|---|
| 2026.01.07 | ₩12,020 | ₩12,220 | ₩11,490 | ₩11,740 | -2.33% | 1.8만 |
|---|
| 2026.01.06 | ₩12,170 | ₩12,560 | ₩12,100 | ₩12,110 | -0.49% | 1.5만 |
|---|
| 2026.01.05 | ₩11,780 | ₩12,350 | ₩11,680 | ₩12,110 | +2.80% | 9.7천 |
|---|
| 2026.01.02 | ₩11,470 | ₩11,910 | ₩11,470 | ₩11,800 | +2.88% | 7.1천 |
|---|
| 2025.12.30 | ₩11,920 | ₩11,920 | ₩11,440 | ₩11,470 | -3.78% | 1만 |
|---|
| 2025.12.29 | ₩11,670 | ₩11,730 | ₩11,580 | ₩11,580 | -0.77% | 4.8천 |
|---|
| 2025.12.26 | ₩11,620 | ₩11,730 | ₩11,620 | ₩11,730 | +0.95% | 9.1천 |
|---|
| 2025.12.24 | ₩11,650 | ₩11,730 | ₩11,530 | ₩11,620 | -0.26% | 2.9천 |
|---|
| 2025.12.23 | ₩11,690 | ₩11,820 | ₩11,650 | ₩11,650 | -0.34% | 3.2천 |
|---|
| 2025.12.22 | ₩11,650 | ₩11,820 | ₩11,520 | ₩11,700 | +0.43% | 3.5천 |
|---|
| 2025.12.19 | ₩11,650 | ₩11,850 | ₩11,530 | ₩11,650 | 0.00% | 7.4천 |
|---|
| 2025.12.18 | ₩11,780 | ₩11,780 | ₩11,520 | ₩11,640 | -1.19% | 2.5천 |
|---|
| 2025.12.17 | ₩11,800 | ₩11,970 | ₩11,670 | ₩11,780 | -0.17% | 2.8천 |
|---|
| 2025.12.16 | ₩11,870 | ₩11,880 | ₩11,620 | ₩11,800 | -0.59% | 5.5천 |
|---|
| 2025.12.15 | ₩11,700 | ₩11,960 | ₩11,520 | ₩11,910 | +1.79% | 4.6천 |
|---|
| 2025.12.12 | ₩11,710 | ₩11,800 | ₩11,670 | ₩11,800 | +0.77% | 3.2천 |
|---|
| 2025.12.11 | ₩12,000 | ₩12,000 | ₩11,500 | ₩11,670 | -2.75% | 4.2천 |
|---|
| 2025.12.10 | ₩11,850 | ₩11,940 | ₩11,640 | ₩11,800 | -0.42% | 6.2천 |
|---|
| 2025.12.09 | ₩11,800 | ₩11,840 | ₩11,600 | ₩11,730 | -0.59% | 5.9천 |
|---|
| 2025.12.08 | ₩11,610 | ₩11,950 | ₩11,590 | ₩11,780 | +1.46% | 1.5만 |
|---|
| 2025.12.05 | ₩11,850 | ₩11,880 | ₩11,550 | ₩11,800 | -0.42% | 9.5천 |
|---|
| 2025.12.04 | ₩11,990 | ₩11,990 | ₩11,630 | ₩11,750 | -2.00% | 4.4천 |
|---|
| 2025.12.03 | ₩11,510 | ₩11,760 | ₩11,410 | ₩11,740 | +2.00% | 1.3만 |
|---|
| 2025.12.02 | ₩11,590 | ₩11,610 | ₩11,380 | ₩11,600 | +0.09% | 3.2천 |
|---|
| 2025.12.01 | ₩11,700 | ₩11,700 | ₩11,530 | ₩11,590 | -0.94% | 4.3천 |
|---|
| 2025.11.28 | ₩11,600 | ₩11,800 | ₩11,510 | ₩11,590 | -0.09% | 1.5만 |
|---|
| 2025.11.27 | ₩11,480 | ₩11,620 | ₩11,470 | ₩11,600 | +1.05% | 4.2천 |
|---|
| 2025.11.26 | ₩11,710 | ₩11,720 | ₩11,360 | ₩11,470 | -2.05% | 4천 |
|---|
| 2025.11.25 | ₩11,490 | ₩11,580 | ₩11,290 | ₩11,510 | +0.17% | 7.9천 |
|---|
| 2025.11.24 | ₩11,680 | ₩11,680 | ₩11,290 | ₩11,490 | -1.63% | 3.5천 |
|---|
| 2025.11.21 | ₩11,380 | ₩11,450 | ₩11,160 | ₩11,440 | +0.53% | 6.4천 |
|---|
| 2025.11.20 | ₩11,310 | ₩11,500 | ₩11,160 | ₩11,420 | +0.97% | 9.1천 |
|---|
| 2025.11.19 | ₩11,330 | ₩11,530 | ₩11,160 | ₩11,310 | -0.18% | 3.5천 |
|---|
| 2025.11.18 | ₩11,580 | ₩11,580 | ₩11,290 | ₩11,300 | -2.42% | 4.6천 |
|---|
| 2025.11.17 | ₩11,330 | ₩11,770 | ₩11,290 | ₩11,580 | +2.21% | 2.7천 |
|---|
| 2025.11.14 | ₩11,460 | ₩11,610 | ₩11,340 | ₩11,410 | -0.44% | 5.6천 |
|---|
| 2025.11.13 | ₩11,350 | ₩11,610 | ₩11,300 | ₩11,480 | +1.15% | 1.6만 |
|---|
| 2025.11.12 | ₩11,210 | ₩11,350 | ₩11,180 | ₩11,350 | +1.25% | 1.3만 |
|---|
| 2025.11.11 | ₩11,260 | ₩11,470 | ₩11,210 | ₩11,210 | -0.44% | 4.3천 |
|---|
| 2025.11.10 | ₩11,390 | ₩11,390 | ₩11,210 | ₩11,260 | -1.14% | 4.5천 |
|---|
| 2025.11.07 | ₩11,300 | ₩11,390 | ₩11,200 | ₩11,390 | +0.80% | 1.2만 |
|---|
| 2025.11.06 | ₩11,450 | ₩11,570 | ₩11,310 | ₩11,330 | -1.05% | 4.7천 |
|---|
| 2025.11.05 | ₩11,430 | ₩11,480 | ₩11,300 | ₩11,450 | +0.17% | 8.4천 |
|---|
| 2025.11.04 | ₩11,630 | ₩11,630 | ₩11,470 | ₩11,480 | -1.29% | 5.4천 |
|---|
| 2025.11.03 | ₩11,590 | ₩11,740 | ₩11,500 | ₩11,630 | +0.35% | 6.6천 |
|---|
| 2025.10.31 | ₩11,750 | ₩11,760 | ₩11,510 | ₩11,690 | -0.51% | 9.3천 |
|---|
| 2025.10.30 | ₩11,590 | ₩11,770 | ₩11,510 | ₩11,680 | +0.78% | 8.1천 |
|---|
| 2025.10.29 | ₩11,590 | ₩11,710 | ₩11,510 | ₩11,590 | 0.00% | 4.6천 |
|---|
| 2025.10.28 | ₩11,560 | ₩11,760 | ₩11,560 | ₩11,600 | +0.35% | 6.8천 |
|---|
| 2025.10.27 | ₩11,570 | ₩11,820 | ₩11,440 | ₩11,560 | -0.09% | 6.1천 |
|---|
| 2025.10.24 | ₩11,510 | ₩11,650 | ₩11,500 | ₩11,570 | +0.52% | 5.6천 |
|---|
| 2025.10.23 | ₩11,780 | ₩11,780 | ₩11,520 | ₩11,570 | -1.78% | 6.1천 |
|---|
| 2025.10.22 | ₩11,570 | ₩11,830 | ₩11,450 | ₩11,630 | +0.52% | 4.4천 |
|---|
| 2025.10.21 | ₩11,690 | ₩11,690 | ₩11,550 | ₩11,660 | -0.26% | 2.4천 |
|---|
| 2025.10.20 | ₩11,630 | ₩11,770 | ₩11,400 | ₩11,690 | +0.52% | 4.3천 |
|---|
| 2025.10.17 | ₩11,630 | ₩11,830 | ₩11,510 | ₩11,630 | 0.00% | 2.6천 |
|---|
| 2025.10.16 | ₩11,880 | ₩11,880 | ₩11,630 | ₩11,630 | -2.10% | 4.5천 |
|---|
| 2025.10.15 | ₩11,570 | ₩11,930 | ₩11,410 | ₩11,880 | +2.68% | 1.1만 |
|---|
| 2025.10.14 | ₩11,650 | ₩11,900 | ₩11,450 | ₩11,570 | -0.69% | 6천 |
|---|
| 2025.10.13 | ₩11,660 | ₩11,680 | ₩11,410 | ₩11,500 | -1.37% | 9.5천 |
|---|
| 2025.10.10 | ₩11,660 | ₩11,930 | ₩11,500 | ₩11,660 | 0.00% | 3.8천 |
|---|