시장 데이터를 불러오는 중
전체 종목
삼기에너지솔루션즈 과거 주가
419050.KQ · KOSDAQ
주요 제품·사업: 배터리(이차전지) 부품 (엔드플레이트)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
419050.KQ · KOSDAQ
주요 제품·사업: 배터리(이차전지) 부품 (엔드플레이트)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,873 | ₩2,305 | ₩1,861 | ₩2,305 | +23.06% | 2475.1만 |
| 2026.10.07 | ₩1,821 | ₩1,829 | ₩1,765 | ₩1,774 | -2.58% | 71.4만 |
| 2026.10.06 | ₩1,840 | ₩1,858 | ₩1,776 | ₩1,815 | -1.36% | 116만 |
| 2026.10.02 | ₩1,806 | ₩1,864 | ₩1,800 | ₩1,820 | +0.78% | 131.1만 |
| 2026.10.01 | ₩1,816 | ₩1,918 | ₩1,784 | ₩1,823 | +0.39% | 432만 |
| 2026.09.30 | ₩1,762 | ₩1,875 | ₩1,762 | ₩1,815 | +3.01% | 271.5만 |
| 2026.09.29 | ₩1,852 | ₩1,870 | ₩1,724 | ₩1,752 | -5.40% | 263.9만 |
| 2026.09.28 | ₩1,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,890 |
| ₩1,895 |
| -2.17% |
| 607.6만 |
| 2026.09.23 | ₩1,603 | ₩2,030 | ₩1,585 | ₩1,936 | +20.77% | 3646.2만 |
|---|
| 2026.09.22 | ₩1,531 | ₩1,817 | ₩1,524 | ₩1,603 | +4.70% | 802.7만 |
|---|
| 2026.09.21 | ₩1,582 | ₩1,582 | ₩1,513 | ₩1,524 | -3.67% | 36.6만 |
|---|
| 2026.09.18 | ₩1,590 | ₩1,595 | ₩1,552 | ₩1,571 | -1.19% | 30만 |
|---|
| 2026.09.17 | ₩1,572 | ₩1,592 | ₩1,547 | ₩1,568 | -0.25% | 21.7만 |
|---|
| 2026.09.16 | ₩1,594 | ₩1,611 | ₩1,551 | ₩1,560 | -2.13% | 30만 |
|---|
| 2026.09.15 | ₩1,588 | ₩1,634 | ₩1,551 | ₩1,599 | +0.69% | 40.2만 |
|---|
| 2026.09.14 | ₩1,630 | ₩1,654 | ₩1,589 | ₩1,600 | -1.84% | 29.6만 |
|---|
| 2026.09.11 | ₩1,658 | ₩1,676 | ₩1,638 | ₩1,655 | -0.18% | 26.9만 |
|---|
| 2026.09.10 | ₩1,652 | ₩1,673 | ₩1,634 | ₩1,667 | +0.91% | 27.8만 |
|---|
| 2026.09.09 | ₩1,687 | ₩1,690 | ₩1,590 | ₩1,667 | -1.19% | 48.9만 |
|---|
| 2026.09.08 | ₩1,662 | ₩1,689 | ₩1,654 | ₩1,663 | +0.06% | 34.9만 |
|---|
| 2026.09.07 | ₩1,672 | ₩1,704 | ₩1,652 | ₩1,661 | -0.66% | 54.5만 |
|---|
| 2026.09.04 | ₩1,634 | ₩1,714 | ₩1,615 | ₩1,689 | +3.37% | 187.8만 |
|---|
| 2026.09.03 | ₩1,596 | ₩1,715 | ₩1,555 | ₩1,601 | +0.31% | 183.2만 |
|---|
| 2026.09.02 | ₩1,610 | ₩1,632 | ₩1,582 | ₩1,596 | -0.87% | 52.9만 |
|---|
| 2026.09.01 | ₩1,584 | ₩1,719 | ₩1,584 | ₩1,634 | +3.16% | 219.6만 |
|---|
| 2026.08.31 | ₩1,582 | ₩1,655 | ₩1,560 | ₩1,583 | +0.06% | 69.6만 |
|---|
| 2026.08.28 | ₩1,576 | ₩1,649 | ₩1,559 | ₩1,582 | +0.38% | 77.1만 |
|---|
| 2026.08.27 | ₩1,559 | ₩1,612 | ₩1,548 | ₩1,583 | +1.54% | 46.9만 |
|---|
| 2026.08.26 | ₩1,565 | ₩1,579 | ₩1,512 | ₩1,558 | -0.45% | 45.7만 |
|---|
| 2026.08.25 | ₩1,577 | ₩1,604 | ₩1,513 | ₩1,562 | -0.95% | 108.6만 |
|---|
| 2026.08.24 | ₩1,577 | ₩1,616 | ₩1,545 | ₩1,573 | -0.25% | 59.8만 |
|---|
| 2026.08.21 | ₩1,632 | ₩1,632 | ₩1,560 | ₩1,583 | -3.00% | 61.1만 |
|---|
| 2026.08.20 | ₩1,658 | ₩1,705 | ₩1,615 | ₩1,622 | -2.17% | 111.2만 |
|---|
| 2026.08.19 | ₩1,665 | ₩1,816 | ₩1,652 | ₩1,658 | -0.42% | 179.9만 |
|---|
| 2026.08.18 | ₩1,791 | ₩1,858 | ₩1,687 | ₩1,725 | -3.69% | 232.1만 |
|---|
| 2026.08.14 | ₩1,857 | ₩1,995 | ₩1,800 | ₩1,804 | -2.85% | 2033.5만 |
|---|
| 2026.08.13 | ₩1,543 | ₩2,000 | ₩1,494 | ₩1,838 | +19.12% | 2198만 |
|---|
| 2026.08.12 | ₩1,542 | ₩1,558 | ₩1,517 | ₩1,542 | 0.00% | 64.8만 |
|---|
| 2026.08.11 | ₩1,599 | ₩1,626 | ₩1,533 | ₩1,542 | -3.56% | 132.4만 |
|---|
| 2026.08.10 | ₩1,555 | ₩1,638 | ₩1,540 | ₩1,572 | +1.09% | 152만 |
|---|
| 2026.08.07 | ₩1,615 | ₩1,750 | ₩1,540 | ₩1,540 | -4.64% | 1227.6만 |
|---|
| 2026.08.06 | ₩1,585 | ₩1,770 | ₩1,515 | ₩1,570 | -0.95% | 1447.4만 |
|---|
| 2026.08.05 | ₩1,550 | ₩1,736 | ₩1,515 | ₩1,577 | +1.74% | 1908.2만 |
|---|
| 2026.08.04 | ₩1,115 | ₩1,449 | ₩1,109 | ₩1,449 | +29.96% | 292.5만 |
|---|
| 2026.08.03 | ₩1,144 | ₩1,152 | ₩1,042 | ₩1,115 | -2.53% | 29만 |
|---|
| 2026.07.31 | ₩1,044 | ₩1,117 | ₩1,044 | ₩1,107 | +6.03% | 62만 |
|---|
| 2026.07.30 | ₩866 | ₩1,110 | ₩865 | ₩1,035 | +19.52% | 76.9만 |
|---|
| 2026.07.29 | ₩1,179 | ₩1,206 | ₩1,041 | ₩1,080 | -8.40% | 75.4만 |
|---|
| 2026.07.28 | ₩1,228 | ₩1,253 | ₩1,161 | ₩1,170 | -4.72% | 51.3만 |
|---|
| 2026.07.27 | ₩1,283 | ₩1,308 | ₩1,260 | ₩1,264 | -1.48% | 30.8만 |
|---|
| 2026.07.24 | ₩1,358 | ₩1,359 | ₩1,254 | ₩1,262 | -7.07% | 76.3만 |
|---|
| 2026.07.23 | ₩1,370 | ₩1,405 | ₩1,348 | ₩1,357 | -0.95% | 54.8만 |
|---|
| 2026.07.22 | ₩1,385 | ₩1,481 | ₩1,350 | ₩1,350 | -2.53% | 102.6만 |
|---|
| 2026.07.21 | ₩1,351 | ₩1,405 | ₩1,315 | ₩1,375 | +1.78% | 89.1만 |
|---|
| 2026.07.20 | ₩1,450 | ₩1,450 | ₩1,320 | ₩1,356 | -6.48% | 266.7만 |
|---|
| 2026.07.16 | ₩1,549 | ₩1,721 | ₩1,463 | ₩1,463 | -5.55% | 771.7만 |
|---|
| 2026.07.15 | ₩1,550 | ₩1,580 | ₩1,526 | ₩1,555 | +0.32% | 102.4만 |
|---|
| 2026.07.14 | ₩1,605 | ₩1,658 | ₩1,460 | ₩1,496 | -6.79% | 195만 |
|---|
| 2026.07.13 | ₩1,701 | ₩1,770 | ₩1,576 | ₩1,595 | -6.23% | 462.5만 |
|---|
| 2026.07.10 | ₩1,610 | ₩1,807 | ₩1,606 | ₩1,686 | +4.72% | 1385.6만 |
|---|
| 2026.07.09 | ₩1,570 | ₩1,655 | ₩1,550 | ₩1,592 | +1.40% | 250.3만 |
|---|
| 2026.07.08 | ₩1,615 | ₩1,734 | ₩1,503 | ₩1,548 | -4.15% | 400.2만 |
|---|
| 2026.07.07 | ₩1,681 | ₩1,847 | ₩1,609 | ₩1,615 | -3.93% | 1290.5만 |
|---|
| 2026.07.06 | ₩1,735 | ₩1,919 | ₩1,653 | ₩1,703 | -1.84% | 2417.2만 |
|---|
| 2026.07.03 | ₩2,100 | ₩2,465 | ₩1,649 | ₩1,735 | -17.38% | 6488.1만 |
|---|
| 2026.07.02 | ₩1,496 | ₩1,944 | ₩1,406 | ₩1,944 | +29.95% | 2629.3만 |
|---|
| 2026.07.01 | ₩1,470 | ₩1,585 | ₩1,451 | ₩1,496 | +1.77% | 256.8만 |
|---|
| 2026.06.30 | ₩1,628 | ₩1,703 | ₩1,470 | ₩1,470 | -9.71% | 380만 |
|---|
| 2026.06.29 | ₩1,525 | ₩1,740 | ₩1,449 | ₩1,620 | +6.23% | 1899.5만 |
|---|
| 2026.06.26 | ₩2,150 | ₩2,235 | ₩1,501 | ₩1,540 | -28.37% | 4756.8만 |
|---|
| 2026.06.25 | ₩1,742 | ₩1,887 | ₩1,615 | ₩1,887 | +8.32% | 2315.5만 |
|---|
| 2026.06.24 | ₩1,175 | ₩1,452 | ₩1,101 | ₩1,452 | +23.57% | 505.7만 |
|---|
| 2026.06.23 | ₩1,206 | ₩1,225 | ₩1,117 | ₩1,117 | -7.38% | 34.8만 |
|---|
| 2026.06.22 | ₩1,270 | ₩1,285 | ₩1,205 | ₩1,211 | -4.65% | 19.7만 |
|---|
| 2026.06.19 | ₩1,315 | ₩1,351 | ₩1,260 | ₩1,270 | -3.42% | 14.2만 |
|---|
| 2026.06.18 | ₩1,367 | ₩1,375 | ₩1,313 | ₩1,315 | -3.80% | 14만 |
|---|
| 2026.06.17 | ₩1,405 | ₩1,409 | ₩1,369 | ₩1,376 | -2.06% | 10만 |
|---|
| 2026.06.16 | ₩1,420 | ₩1,427 | ₩1,359 | ₩1,383 | -2.61% | 18.3만 |
|---|
| 2026.06.15 | ₩1,366 | ₩1,432 | ₩1,366 | ₩1,411 | +3.29% | 15.4만 |
|---|
| 2026.06.12 | ₩1,315 | ₩1,400 | ₩1,315 | ₩1,365 | +3.80% | 18.2만 |
|---|
| 2026.06.11 | ₩1,270 | ₩1,309 | ₩1,250 | ₩1,308 | +2.99% | 11.6만 |
|---|
| 2026.06.10 | ₩1,256 | ₩1,320 | ₩1,252 | ₩1,280 | +1.91% | 79 |
|---|
| 2026.06.09 | ₩1,290 | ₩1,333 | ₩1,270 | ₩1,300 | +0.78% | 20.5만 |
|---|
| 2026.06.08 | ₩1,320 | ₩1,374 | ₩1,278 | ₩1,290 | -2.27% | 31.2만 |
|---|
| 2026.06.05 | ₩1,441 | ₩1,446 | ₩1,365 | ₩1,422 | -1.32% | 27.1만 |
|---|
| 2026.06.04 | ₩1,450 | ₩1,495 | ₩1,426 | ₩1,441 | -0.62% | 24.7만 |
|---|
| 2026.06.02 | ₩1,440 | ₩1,550 | ₩1,415 | ₩1,455 | +1.04% | 39.6만 |
|---|
| 2026.06.01 | ₩1,594 | ₩1,595 | ₩1,485 | ₩1,485 | -6.84% | 47.4만 |
|---|
| 2026.05.29 | ₩1,670 | ₩1,678 | ₩1,580 | ₩1,594 | -4.55% | 28.8만 |
|---|
| 2026.05.28 | ₩1,725 | ₩1,766 | ₩1,582 | ₩1,653 | -4.17% | 70.5만 |
|---|
| 2026.05.27 | ₩1,744 | ₩1,779 | ₩1,636 | ₩1,648 | -5.50% | 65만 |
|---|
| 2026.05.26 | ₩1,750 | ₩1,888 | ₩1,705 | ₩1,781 | +1.77% | 219.1만 |
|---|
| 2026.05.22 | ₩1,614 | ₩1,650 | ₩1,600 | ₩1,625 | +0.68% | 16.1만 |
|---|
| 2026.05.21 | ₩1,560 | ₩1,635 | ₩1,560 | ₩1,589 | +1.86% | 22.6만 |
|---|
| 2026.05.20 | ₩1,617 | ₩1,617 | ₩1,520 | ₩1,540 | -4.76% | 33.2만 |
|---|
| 2026.05.19 | ₩1,646 | ₩1,672 | ₩1,580 | ₩1,617 | -1.76% | 22.9만 |
|---|
| 2026.05.18 | ₩1,671 | ₩1,704 | ₩1,595 | ₩1,673 | +0.12% | 34.1만 |
|---|
| 2026.05.15 | ₩1,783 | ₩1,820 | ₩1,650 | ₩1,671 | -6.28% | 45.8만 |
|---|
| 2026.05.14 | ₩1,797 | ₩1,859 | ₩1,730 | ₩1,782 | -0.83% | 66.7만 |
|---|
| 2026.05.13 | ₩1,735 | ₩1,912 | ₩1,685 | ₩1,755 | +1.15% | 204.3만 |
|---|
| 2026.05.12 | ₩1,767 | ₩1,795 | ₩1,684 | ₩1,728 | -2.21% | 66.5만 |
|---|
| 2026.05.11 | ₩1,829 | ₩1,829 | ₩1,764 | ₩1,766 | -3.44% | 47.4만 |
|---|
| 2026.05.08 | ₩1,833 | ₩1,882 | ₩1,818 | ₩1,829 | -0.22% | 34.9만 |
|---|
| 2026.05.07 | ₩1,846 | ₩1,913 | ₩1,833 | ₩1,834 | -0.65% | 32.9만 |
|---|
| 2026.05.06 | ₩1,900 | ₩1,920 | ₩1,840 | ₩1,858 | -2.21% | 55만 |
|---|
| 2026.05.04 | ₩1,901 | ₩1,935 | ₩1,888 | ₩1,889 | -0.63% | 50.7만 |
|---|
| 2026.04.30 | ₩1,915 | ₩1,959 | ₩1,870 | ₩1,890 | -1.31% | 83.3만 |
|---|
| 2026.04.29 | ₩1,934 | ₩1,945 | ₩1,888 | ₩1,912 | -1.14% | 74.1만 |
|---|
| 2026.04.28 | ₩1,947 | ₩1,955 | ₩1,881 | ₩1,912 | -1.80% | 77.4만 |
|---|
| 2026.04.27 | ₩1,860 | ₩1,990 | ₩1,833 | ₩1,901 | +2.20% | 217.7만 |
|---|
| 2026.04.24 | ₩1,816 | ₩1,876 | ₩1,798 | ₩1,810 | -0.33% | 96.4만 |
|---|
| 2026.04.23 | ₩1,928 | ₩1,956 | ₩1,804 | ₩1,809 | -6.17% | 142.4만 |
|---|
| 2026.04.22 | ₩1,935 | ₩1,995 | ₩1,860 | ₩1,881 | -2.79% | 454.8만 |
|---|
| 2026.04.21 | ₩1,662 | ₩2,125 | ₩1,656 | ₩1,935 | +16.43% | 2880.8만 |
|---|
| 2026.04.20 | ₩1,664 | ₩1,685 | ₩1,645 | ₩1,646 | -1.08% | 23.8만 |
|---|
| 2026.04.17 | ₩1,688 | ₩1,709 | ₩1,635 | ₩1,664 | -1.42% | 20만 |
|---|
| 2026.04.16 | ₩1,601 | ₩1,685 | ₩1,601 | ₩1,664 | +3.94% | 55.4만 |
|---|
| 2026.04.15 | ₩1,612 | ₩1,643 | ₩1,604 | ₩1,609 | -0.19% | 19.2만 |
|---|
| 2026.04.14 | ₩1,589 | ₩1,622 | ₩1,589 | ₩1,612 | +1.45% | 25.9만 |
|---|
| 2026.04.13 | ₩1,586 | ₩1,600 | ₩1,564 | ₩1,584 | -0.13% | 11.8만 |
|---|
| 2026.04.10 | ₩1,564 | ₩1,608 | ₩1,564 | ₩1,590 | +1.66% | 11.8만 |
|---|
| 2026.04.09 | ₩1,581 | ₩1,605 | ₩1,555 | ₩1,563 | -1.14% | 6만 |
|---|
| 2026.04.08 | ₩1,555 | ₩1,594 | ₩1,545 | ₩1,582 | +1.74% | 24만 |
|---|
| 2026.04.07 | ₩1,542 | ₩1,551 | ₩1,507 | ₩1,528 | -0.91% | 10.8만 |
|---|
| 2026.04.06 | ₩1,587 | ₩1,587 | ₩1,512 | ₩1,519 | -4.28% | 7.4만 |
|---|
| 2026.04.03 | ₩1,530 | ₩1,539 | ₩1,496 | ₩1,525 | -0.33% | 12.2만 |
|---|
| 2026.04.02 | ₩1,610 | ₩1,610 | ₩1,488 | ₩1,497 | -7.02% | 39.3만 |
|---|
| 2026.04.01 | ₩1,551 | ₩1,591 | ₩1,551 | ₩1,583 | +2.06% | 11만 |
|---|
| 2026.03.31 | ₩1,534 | ₩1,659 | ₩1,511 | ₩1,541 | +0.46% | 67.3만 |
|---|
| 2026.03.30 | ₩1,539 | ₩1,549 | ₩1,500 | ₩1,538 | -0.06% | 8.2만 |
|---|
| 2026.03.27 | ₩1,541 | ₩1,571 | ₩1,502 | ₩1,552 | +0.71% | 13.8만 |
|---|
| 2026.03.26 | ₩1,582 | ₩1,590 | ₩1,545 | ₩1,556 | -1.64% | 13.3만 |
|---|
| 2026.03.25 | ₩1,577 | ₩1,599 | ₩1,557 | ₩1,595 | +1.14% | 15.1만 |
|---|
| 2026.03.24 | ₩1,542 | ₩1,570 | ₩1,518 | ₩1,553 | +0.71% | 12.1만 |
|---|
| 2026.03.23 | ₩1,594 | ₩1,594 | ₩1,515 | ₩1,517 | -4.83% | 20만 |
|---|
| 2026.03.20 | ₩1,537 | ₩1,615 | ₩1,537 | ₩1,594 | +3.71% | 23.1만 |
|---|
| 2026.03.19 | ₩1,574 | ₩1,575 | ₩1,535 | ₩1,536 | -2.41% | 18.8만 |
|---|
| 2026.03.18 | ₩1,590 | ₩1,620 | ₩1,576 | ₩1,588 | -0.13% | 8.3만 |
|---|
| 2026.03.17 | ₩1,564 | ₩1,593 | ₩1,550 | ₩1,582 | +1.15% | 18만 |
|---|
| 2026.03.16 | ₩1,600 | ₩1,600 | ₩1,550 | ₩1,554 | -2.88% | 15.3만 |
|---|
| 2026.03.13 | ₩1,570 | ₩1,587 | ₩1,530 | ₩1,584 | +0.89% | 8.6만 |
|---|
| 2026.03.12 | ₩1,623 | ₩1,625 | ₩1,577 | ₩1,587 | -2.22% | 25.6만 |
|---|
| 2026.03.11 | ₩1,574 | ₩1,649 | ₩1,562 | ₩1,649 | +4.76% | 32.1만 |
|---|
| 2026.03.10 | ₩1,540 | ₩1,583 | ₩1,539 | ₩1,572 | +2.08% | 9.8만 |
|---|
| 2026.03.09 | ₩1,534 | ₩1,556 | ₩1,484 | ₩1,514 | -1.30% | 20만 |
|---|
| 2026.03.06 | ₩1,589 | ₩1,616 | ₩1,531 | ₩1,603 | +0.88% | 13.2만 |
|---|
| 2026.03.05 | ₩1,530 | ₩1,598 | ₩1,482 | ₩1,589 | +3.86% | 31.4만 |
|---|
| 2026.03.04 | ₩1,609 | ₩1,631 | ₩1,439 | ₩1,441 | -10.44% | 63.1만 |
|---|
| 2026.03.03 | ₩1,693 | ₩1,714 | ₩1,625 | ₩1,632 | -3.60% | 42.6만 |
|---|
| 2026.02.27 | ₩1,722 | ₩1,728 | ₩1,699 | ₩1,701 | -1.22% | 21만 |
|---|
| 2026.02.26 | ₩1,781 | ₩1,781 | ₩1,719 | ₩1,722 | -3.31% | 34만 |
|---|
| 2026.02.25 | ₩1,809 | ₩1,809 | ₩1,730 | ₩1,780 | -1.60% | 37.6만 |
|---|
| 2026.02.24 | ₩1,702 | ₩1,749 | ₩1,700 | ₩1,742 | +2.35% | 23.4만 |
|---|
| 2026.02.23 | ₩1,713 | ₩1,732 | ₩1,707 | ₩1,709 | -0.23% | 20.7만 |
|---|
| 2026.02.20 | ₩1,740 | ₩1,754 | ₩1,706 | ₩1,713 | -1.55% | 21.5만 |
|---|
| 2026.02.19 | ₩1,728 | ₩1,743 | ₩1,704 | ₩1,742 | +0.81% | 29.3만 |
|---|
| 2026.02.13 | ₩1,752 | ₩1,776 | ₩1,714 | ₩1,728 | -1.37% | 19.3만 |
|---|
| 2026.02.12 | ₩1,785 | ₩1,786 | ₩1,731 | ₩1,767 | -1.01% | 10.7만 |
|---|
| 2026.02.11 | ₩1,788 | ₩1,795 | ₩1,763 | ₩1,774 | -0.78% | 10.9만 |
|---|
| 2026.02.10 | ₩1,784 | ₩1,801 | ₩1,772 | ₩1,782 | -0.11% | 13.7만 |
|---|
| 2026.02.09 | ₩1,733 | ₩1,789 | ₩1,733 | ₩1,784 | +2.94% | 21.9만 |
|---|
| 2026.02.06 | ₩1,725 | ₩1,741 | ₩1,650 | ₩1,717 | -0.46% | 28.7만 |
|---|
| 2026.02.05 | ₩1,770 | ₩1,770 | ₩1,725 | ₩1,738 | -1.81% | 25.2만 |
|---|
| 2026.02.04 | ₩1,757 | ₩1,775 | ₩1,733 | ₩1,753 | -0.23% | 27.7만 |
|---|
| 2026.02.03 | ₩1,760 | ₩1,794 | ₩1,710 | ₩1,765 | +0.28% | 39만 |
|---|
| 2026.02.02 | ₩1,770 | ₩1,815 | ₩1,744 | ₩1,747 | -1.30% | 32.9만 |
|---|
| 2026.01.30 | ₩1,888 | ₩1,892 | ₩1,814 | ₩1,816 | -3.81% | 30.7만 |
|---|
| 2026.01.29 | ₩1,884 | ₩1,900 | ₩1,834 | ₩1,875 | -0.48% | 39.7만 |
|---|
| 2026.01.28 | ₩1,825 | ₩1,903 | ₩1,825 | ₩1,861 | +1.97% | 71.8만 |
|---|
| 2026.01.27 | ₩1,880 | ₩1,885 | ₩1,814 | ₩1,825 | -2.93% | 42.3만 |
|---|
| 2026.01.26 | ₩1,840 | ₩1,887 | ₩1,840 | ₩1,879 | +2.12% | 71.5만 |
|---|
| 2026.01.23 | ₩1,892 | ₩1,892 | ₩1,812 | ₩1,823 | -3.65% | 42.9만 |
|---|
| 2026.01.22 | ₩1,787 | ₩1,884 | ₩1,770 | ₩1,860 | +4.09% | 87.7만 |
|---|
| 2026.01.21 | ₩1,788 | ₩1,802 | ₩1,751 | ₩1,787 | -0.06% | 35.5만 |
|---|
| 2026.01.20 | ₩1,786 | ₩1,836 | ₩1,770 | ₩1,803 | +0.95% | 43.9만 |
|---|
| 2026.01.19 | ₩1,752 | ₩1,897 | ₩1,735 | ₩1,830 | +4.45% | 238.5만 |
|---|
| 2026.01.16 | ₩1,771 | ₩1,814 | ₩1,733 | ₩1,752 | -1.07% | 66.4만 |
|---|
| 2026.01.15 | ₩1,788 | ₩1,799 | ₩1,744 | ₩1,777 | -0.62% | 66.7만 |
|---|
| 2026.01.14 | ₩1,860 | ₩1,977 | ₩1,782 | ₩1,785 | -4.03% | 338.5만 |
|---|
| 2026.01.13 | ₩1,673 | ₩1,995 | ₩1,655 | ₩1,856 | +10.94% | 2102.7만 |
|---|
| 2026.01.12 | ₩1,634 | ₩1,785 | ₩1,628 | ₩1,672 | +2.33% | 93.6만 |
|---|
| 2026.01.09 | ₩1,611 | ₩1,635 | ₩1,605 | ₩1,632 | +1.30% | 12.7만 |
|---|
| 2026.01.08 | ₩1,655 | ₩1,655 | ₩1,609 | ₩1,611 | -2.66% | 19.9만 |
|---|
| 2026.01.07 | ₩1,684 | ₩1,692 | ₩1,644 | ₩1,659 | -1.48% | 22.9만 |
|---|
| 2026.01.06 | ₩1,700 | ₩1,730 | ₩1,650 | ₩1,684 | -0.94% | 21.8만 |
|---|
| 2026.01.05 | ₩1,714 | ₩1,725 | ₩1,691 | ₩1,700 | -0.82% | 15.1만 |
|---|
| 2026.01.02 | ₩1,680 | ₩1,718 | ₩1,680 | ₩1,714 | +2.02% | 13.7만 |
|---|
| 2025.12.30 | ₩1,710 | ₩1,713 | ₩1,680 | ₩1,680 | -1.75% | 20.9만 |
|---|
| 2025.12.29 | ₩1,714 | ₩1,730 | ₩1,691 | ₩1,710 | -0.23% | 13.7만 |
|---|
| 2025.12.26 | ₩1,767 | ₩1,767 | ₩1,697 | ₩1,702 | -3.68% | 21.5만 |
|---|
| 2025.12.24 | ₩1,728 | ₩1,762 | ₩1,728 | ₩1,731 | +0.17% | 11.8만 |
|---|
| 2025.12.23 | ₩1,821 | ₩1,824 | ₩1,748 | ₩1,752 | -3.79% | 12.1만 |
|---|
| 2025.12.22 | ₩1,789 | ₩1,810 | ₩1,779 | ₩1,798 | +0.50% | 11.4만 |
|---|
| 2025.12.19 | ₩1,775 | ₩1,794 | ₩1,746 | ₩1,788 | +0.73% | 14.2만 |
|---|
| 2025.12.18 | ₩1,790 | ₩1,810 | ₩1,772 | ₩1,773 | -0.95% | 22만 |
|---|
| 2025.12.17 | ₩1,828 | ₩1,844 | ₩1,799 | ₩1,824 | -0.22% | 12.4만 |
|---|
| 2025.12.16 | ₩1,866 | ₩1,870 | ₩1,821 | ₩1,826 | -2.14% | 19.6만 |
|---|
| 2025.12.15 | ₩1,869 | ₩1,885 | ₩1,840 | ₩1,878 | +0.48% | 11.9만 |
|---|
| 2025.12.12 | ₩1,878 | ₩1,900 | ₩1,855 | ₩1,876 | -0.11% | 12.7만 |
|---|
| 2025.12.11 | ₩1,854 | ₩1,906 | ₩1,854 | ₩1,892 | +2.05% | 10.1만 |
|---|
| 2025.12.10 | ₩1,911 | ₩1,916 | ₩1,859 | ₩1,862 | -2.56% | 15.2만 |
|---|
| 2025.12.09 | ₩1,912 | ₩1,940 | ₩1,886 | ₩1,890 | -1.15% | 20.2만 |
|---|
| 2025.12.08 | ₩1,909 | ₩1,934 | ₩1,907 | ₩1,928 | +1.00% | 19.5만 |
|---|
| 2025.12.05 | ₩1,908 | ₩1,925 | ₩1,891 | ₩1,925 | +0.89% | 15.1만 |
|---|
| 2025.12.04 | ₩1,937 | ₩1,972 | ₩1,895 | ₩1,908 | -1.50% | 28.5만 |
|---|
| 2025.12.03 | ₩1,905 | ₩1,939 | ₩1,890 | ₩1,915 | +0.52% | 11.7만 |
|---|
| 2025.12.02 | ₩1,888 | ₩1,938 | ₩1,888 | ₩1,915 | +1.43% | 16.3만 |
|---|
| 2025.12.01 | ₩1,932 | ₩1,967 | ₩1,895 | ₩1,898 | -1.76% | 19.4만 |
|---|
| 2025.11.28 | ₩1,880 | ₩1,960 | ₩1,880 | ₩1,939 | +3.14% | 18.7만 |
|---|
| 2025.11.27 | ₩1,878 | ₩1,917 | ₩1,871 | ₩1,885 | +0.37% | 10.1만 |
|---|
| 2025.11.26 | ₩1,841 | ₩1,888 | ₩1,841 | ₩1,878 | +2.01% | 11.3만 |
|---|
| 2025.11.25 | ₩1,811 | ₩1,867 | ₩1,810 | ₩1,840 | +1.60% | 12.8만 |
|---|
| 2025.11.24 | ₩1,870 | ₩1,900 | ₩1,811 | ₩1,811 | -3.16% | 14.4만 |
|---|
| 2025.11.21 | ₩1,834 | ₩1,895 | ₩1,834 | ₩1,858 | +1.31% | 14.2만 |
|---|
| 2025.11.20 | ₩1,929 | ₩1,935 | ₩1,886 | ₩1,921 | -0.41% | 13.5만 |
|---|
| 2025.11.19 | ₩1,878 | ₩1,940 | ₩1,833 | ₩1,860 | -0.96% | 19.6만 |
|---|
| 2025.11.18 | ₩1,960 | ₩1,967 | ₩1,873 | ₩1,879 | -4.13% | 38.8만 |
|---|
| 2025.11.17 | ₩2,015 | ₩2,035 | ₩1,960 | ₩1,977 | -1.89% | 28.1만 |
|---|
| 2025.11.14 | ₩2,035 | ₩2,035 | ₩1,991 | ₩2,010 | -1.23% | 29만 |
|---|
| 2025.11.13 | ₩2,055 | ₩2,075 | ₩2,020 | ₩2,060 | +0.24% | 15.7만 |
|---|
| 2025.11.12 | ₩2,030 | ₩2,075 | ₩2,005 | ₩2,075 | +2.22% | 20.7만 |
|---|
| 2025.11.11 | ₩2,025 | ₩2,095 | ₩2,000 | ₩2,030 | +0.25% | 38.7만 |
|---|
| 2025.11.10 | ₩2,000 | ₩2,115 | ₩1,974 | ₩2,045 | +2.25% | 58.8만 |
|---|
| 2025.11.07 | ₩2,040 | ₩2,040 | ₩1,951 | ₩1,976 | -3.14% | 57만 |
|---|
| 2025.11.06 | ₩2,045 | ₩2,070 | ₩2,025 | ₩2,055 | +0.49% | 24.1만 |
|---|
| 2025.11.05 | ₩2,080 | ₩2,080 | ₩1,992 | ₩2,035 | -2.16% | 59.7만 |
|---|
| 2025.11.04 | ₩2,120 | ₩2,135 | ₩2,060 | ₩2,065 | -2.59% | 39.8만 |
|---|
| 2025.11.03 | ₩2,095 | ₩2,130 | ₩2,055 | ₩2,090 | -0.24% | 44.8만 |
|---|
| 2025.10.31 | ₩2,100 | ₩2,140 | ₩2,060 | ₩2,075 | -1.19% | 44만 |
|---|
| 2025.10.30 | ₩2,200 | ₩2,265 | ₩2,100 | ₩2,100 | -4.55% | 87.9만 |
|---|
| 2025.10.29 | ₩2,215 | ₩2,245 | ₩2,190 | ₩2,200 | -0.68% | 48.7만 |
|---|
| 2025.10.28 | ₩2,255 | ₩2,255 | ₩2,190 | ₩2,215 | -1.77% | 54.6만 |
|---|
| 2025.10.27 | ₩2,315 | ₩2,385 | ₩2,225 | ₩2,230 | -3.67% | 113.7만 |
|---|
| 2025.10.24 | ₩2,185 | ₩2,320 | ₩2,150 | ₩2,265 | +3.66% | 206.6만 |
|---|
| 2025.10.23 | ₩2,270 | ₩2,275 | ₩2,140 | ₩2,150 | -5.29% | 78.9만 |
|---|
| 2025.10.22 | ₩2,235 | ₩2,285 | ₩2,220 | ₩2,270 | +1.57% | 62.6만 |
|---|
| 2025.10.21 | ₩2,280 | ₩2,315 | ₩2,220 | ₩2,230 | -2.19% | 87.4만 |
|---|
| 2025.10.20 | ₩2,255 | ₩2,300 | ₩2,180 | ₩2,280 | +1.11% | 121.2만 |
|---|
| 2025.10.17 | ₩2,235 | ₩2,445 | ₩2,170 | ₩2,265 | +1.34% | 562.7만 |
|---|
| 2025.10.16 | ₩2,215 | ₩2,250 | ₩2,165 | ₩2,235 | +0.90% | 159만 |
|---|
| 2025.10.15 | ₩2,175 | ₩2,185 | ₩2,105 | ₩2,185 | +0.46% | 80만 |
|---|
| 2025.10.14 | ₩2,045 | ₩2,230 | ₩2,040 | ₩2,180 | +6.60% | 253.5만 |
|---|
| 2025.10.13 | ₩2,045 | ₩2,082 | ₩2,025 | ₩2,040 | -0.24% | 40.4만 |
|---|
| 2025.10.10 | ₩2,110 | ₩2,155 | ₩2,025 | ₩2,090 | -0.95% | 82.1만 |
|---|