시장 데이터를 불러오는 중
전체 종목
성우 과거 주가
458650.KQ · KOSDAQ
주요 제품·사업: 이차전지 부품(2170 Topcap Ass'y, S4623 등), 자동차 전장부품(Motor Housing, EV…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
458650.KQ · KOSDAQ
주요 제품·사업: 이차전지 부품(2170 Topcap Ass'y, S4623 등), 자동차 전장부품(Motor Housing, EV…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,170 | ₩8,190 | ₩8,010 | ₩8,050 | -1.47% | 7.8천 |
| 2026.10.07 | ₩7,890 | ₩8,640 | ₩7,890 | ₩8,170 | +3.55% | 3만 |
| 2026.10.06 | ₩7,630 | ₩7,900 | ₩7,630 | ₩7,890 | +3.41% | 1.2만 |
| 2026.10.02 | ₩7,720 | ₩7,760 | ₩7,600 | ₩7,690 | -0.39% | 1.1만 |
| 2026.10.01 | ₩7,560 | ₩7,620 | ₩7,440 | ₩7,590 | +0.40% | 7.3천 |
| 2026.09.30 | ₩7,570 | ₩7,670 | ₩7,440 | ₩7,560 | -0.13% | 1.1만 |
| 2026.09.29 | ₩7,600 | ₩7,600 | ₩7,420 | ₩7,570 | -0.39% | 5.4천 |
| 2026.09.28 | ₩7,700 | ₩7,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,540 |
| ₩7,600 |
| -1.30% |
| 5.2천 |
| 2026.09.23 | ₩7,620 | ₩7,620 | ₩7,520 | ₩7,570 | -0.66% | 5.5천 |
|---|
| 2026.09.22 | ₩7,640 | ₩7,700 | ₩7,550 | ₩7,600 | -0.52% | 5.2천 |
|---|
| 2026.09.21 | ₩7,750 | ₩7,750 | ₩7,470 | ₩7,640 | -1.42% | 9.4천 |
|---|
| 2026.09.18 | ₩7,620 | ₩7,620 | ₩7,550 | ₩7,620 | 0.00% | 8.8천 |
|---|
| 2026.09.17 | ₩7,500 | ₩7,580 | ₩7,450 | ₩7,560 | +0.80% | 8천 |
|---|
| 2026.09.16 | ₩7,640 | ₩7,640 | ₩7,470 | ₩7,560 | -1.05% | 5.8천 |
|---|
| 2026.09.15 | ₩7,580 | ₩7,760 | ₩7,510 | ₩7,640 | +0.79% | 1.1만 |
|---|
| 2026.09.14 | ₩7,720 | ₩7,770 | ₩7,630 | ₩7,650 | -0.91% | 6.6천 |
|---|
| 2026.09.11 | ₩7,790 | ₩7,870 | ₩7,700 | ₩7,770 | -0.26% | 2.5천 |
|---|
| 2026.09.10 | ₩7,860 | ₩7,860 | ₩7,650 | ₩7,840 | -0.25% | 2.9천 |
|---|
| 2026.09.09 | ₩7,820 | ₩7,880 | ₩7,680 | ₩7,860 | +0.51% | 4.3천 |
|---|
| 2026.09.08 | ₩7,840 | ₩7,860 | ₩7,650 | ₩7,700 | -1.79% | 7.3천 |
|---|
| 2026.09.07 | ₩7,780 | ₩7,850 | ₩7,700 | ₩7,760 | -0.26% | 3.6천 |
|---|
| 2026.09.04 | ₩7,800 | ₩7,960 | ₩7,770 | ₩7,850 | +0.64% | 2.7천 |
|---|
| 2026.09.03 | ₩7,910 | ₩7,910 | ₩7,660 | ₩7,760 | -1.90% | 1.2만 |
|---|
| 2026.09.02 | ₩8,020 | ₩8,020 | ₩7,790 | ₩7,900 | -1.50% | 7.7천 |
|---|
| 2026.09.01 | ₩7,930 | ₩8,190 | ₩7,900 | ₩8,110 | +2.27% | 1.6만 |
|---|
| 2026.08.31 | ₩8,080 | ₩8,100 | ₩7,880 | ₩7,940 | -1.73% | 9.5천 |
|---|
| 2026.08.28 | ₩8,060 | ₩8,120 | ₩7,910 | ₩8,080 | +0.25% | 8.3천 |
|---|
| 2026.08.27 | ₩7,790 | ₩8,360 | ₩7,790 | ₩8,060 | +3.47% | 4.7만 |
|---|
| 2026.08.26 | ₩7,720 | ₩7,820 | ₩7,620 | ₩7,820 | +1.30% | 7.5천 |
|---|
| 2026.08.25 | ₩7,620 | ₩7,710 | ₩7,440 | ₩7,710 | +1.18% | 4.7천 |
|---|
| 2026.08.24 | ₩7,560 | ₩7,750 | ₩7,530 | ₩7,620 | +0.79% | 9.1천 |
|---|
| 2026.08.21 | ₩7,890 | ₩7,890 | ₩7,400 | ₩7,450 | -5.58% | 1.5만 |
|---|
| 2026.08.20 | ₩7,860 | ₩8,000 | ₩7,810 | ₩7,850 | -0.13% | 5.2천 |
|---|
| 2026.08.19 | ₩7,900 | ₩7,960 | ₩7,600 | ₩7,850 | -0.63% | 1만 |
|---|
| 2026.08.18 | ₩8,410 | ₩8,430 | ₩7,840 | ₩7,900 | -6.06% | 3.1만 |
|---|
| 2026.08.14 | ₩8,380 | ₩8,550 | ₩8,200 | ₩8,430 | +0.60% | 1만 |
|---|
| 2026.08.13 | ₩8,430 | ₩8,460 | ₩8,200 | ₩8,370 | -0.71% | 1.5만 |
|---|
| 2026.08.12 | ₩8,310 | ₩8,460 | ₩8,240 | ₩8,390 | +0.96% | 7천 |
|---|
| 2026.08.11 | ₩8,210 | ₩8,500 | ₩8,210 | ₩8,310 | +1.22% | 6.1천 |
|---|
| 2026.08.10 | ₩8,220 | ₩8,490 | ₩8,160 | ₩8,420 | +2.43% | 1.5만 |
|---|
| 2026.08.07 | ₩8,240 | ₩8,530 | ₩8,080 | ₩8,210 | -0.36% | 2.1만 |
|---|
| 2026.08.06 | ₩8,120 | ₩8,220 | ₩8,010 | ₩8,120 | 0.00% | 8.1천 |
|---|
| 2026.08.05 | ₩7,970 | ₩8,290 | ₩7,970 | ₩8,200 | +2.89% | 1.2만 |
|---|
| 2026.08.04 | ₩7,530 | ₩8,040 | ₩7,530 | ₩7,950 | +5.58% | 1.2만 |
|---|
| 2026.08.03 | ₩7,570 | ₩7,840 | ₩7,400 | ₩7,680 | +1.45% | 8.3천 |
|---|
| 2026.07.31 | ₩7,330 | ₩7,650 | ₩7,160 | ₩7,650 | +4.37% | 1.6만 |
|---|
| 2026.07.30 | ₩6,420 | ₩7,080 | ₩6,420 | ₩6,950 | +8.26% | 1.2만 |
|---|
| 2026.07.29 | ₩7,280 | ₩7,800 | ₩6,830 | ₩6,950 | -4.53% | 2.7만 |
|---|
| 2026.07.28 | ₩8,010 | ₩8,010 | ₩7,300 | ₩7,500 | -6.37% | 2.4만 |
|---|
| 2026.07.27 | ₩8,040 | ₩8,090 | ₩7,900 | ₩8,070 | +0.37% | 6.7천 |
|---|
| 2026.07.24 | ₩8,270 | ₩8,280 | ₩8,000 | ₩8,040 | -2.78% | 1.1만 |
|---|
| 2026.07.23 | ₩7,800 | ₩9,190 | ₩7,700 | ₩8,370 | +7.31% | 6.6만 |
|---|
| 2026.07.22 | ₩7,660 | ₩7,920 | ₩7,660 | ₩7,800 | +1.83% | 1.1만 |
|---|
| 2026.07.21 | ₩7,510 | ₩7,710 | ₩7,310 | ₩7,700 | +2.53% | 3만 |
|---|
| 2026.07.20 | ₩8,340 | ₩8,340 | ₩7,620 | ₩7,640 | -8.39% | 2.1만 |
|---|
| 2026.07.16 | ₩8,330 | ₩8,330 | ₩8,060 | ₩8,190 | -1.68% | 4.3천 |
|---|
| 2026.07.15 | ₩8,100 | ₩8,410 | ₩8,100 | ₩8,240 | +1.73% | 1.3만 |
|---|
| 2026.07.14 | ₩8,230 | ₩8,320 | ₩7,930 | ₩8,100 | -1.58% | 1.5만 |
|---|
| 2026.07.13 | ₩8,740 | ₩8,790 | ₩8,240 | ₩8,500 | -2.75% | 2.2만 |
|---|
| 2026.07.10 | ₩8,010 | ₩8,800 | ₩8,010 | ₩8,740 | +9.11% | 1.3만 |
|---|
| 2026.07.09 | ₩7,810 | ₩8,350 | ₩7,810 | ₩8,010 | +2.56% | 1.7만 |
|---|
| 2026.07.08 | ₩8,120 | ₩8,600 | ₩7,800 | ₩7,870 | -3.08% | 1.9만 |
|---|
| 2026.07.07 | ₩8,270 | ₩8,450 | ₩8,010 | ₩8,330 | +0.73% | 1.4만 |
|---|
| 2026.07.06 | ₩8,420 | ₩8,650 | ₩8,320 | ₩8,340 | -0.95% | 7.9천 |
|---|
| 2026.07.03 | ₩8,740 | ₩8,740 | ₩8,150 | ₩8,560 | -2.06% | 1.8만 |
|---|
| 2026.07.02 | ₩9,180 | ₩9,180 | ₩8,540 | ₩8,580 | -6.54% | 2.3만 |
|---|
| 2026.07.01 | ₩8,640 | ₩9,290 | ₩8,520 | ₩9,250 | +7.06% | 3.9만 |
|---|
| 2026.06.30 | ₩8,900 | ₩8,900 | ₩8,680 | ₩8,680 | -2.47% | 1.3만 |
|---|
| 2026.06.29 | ₩8,220 | ₩8,950 | ₩8,050 | ₩8,900 | +8.27% | 2.7만 |
|---|
| 2026.06.26 | ₩8,150 | ₩8,400 | ₩7,620 | ₩8,400 | +3.07% | 6.2만 |
|---|
| 2026.06.25 | ₩8,650 | ₩9,230 | ₩8,150 | ₩8,150 | -5.78% | 4.1만 |
|---|
| 2026.06.24 | ₩8,920 | ₩9,030 | ₩8,550 | ₩8,690 | -2.58% | 3.4만 |
|---|
| 2026.06.23 | ₩9,420 | ₩9,420 | ₩8,730 | ₩8,900 | -5.52% | 6.2만 |
|---|
| 2026.06.22 | ₩9,550 | ₩9,860 | ₩9,110 | ₩9,410 | -1.47% | 3.4만 |
|---|
| 2026.06.19 | ₩10,240 | ₩10,530 | ₩9,540 | ₩9,610 | -6.15% | 4.7만 |
|---|
| 2026.06.18 | ₩11,000 | ₩11,040 | ₩10,200 | ₩10,240 | -6.91% | 4만 |
|---|
| 2026.06.17 | ₩11,400 | ₩11,570 | ₩10,980 | ₩11,040 | -3.16% | 2.8만 |
|---|
| 2026.06.16 | ₩11,400 | ₩11,600 | ₩11,170 | ₩11,400 | 0.00% | 1.2만 |
|---|
| 2026.06.15 | ₩11,920 | ₩11,920 | ₩11,240 | ₩11,340 | -4.87% | 3.9만 |
|---|
| 2026.06.12 | ₩11,190 | ₩11,600 | ₩11,100 | ₩11,230 | +0.36% | 3.1만 |
|---|
| 2026.06.11 | ₩10,470 | ₩11,220 | ₩10,370 | ₩11,140 | +6.40% | 2.4만 |
|---|
| 2026.06.10 | ₩10,990 | ₩11,220 | ₩10,200 | ₩10,700 | -2.64% | 3.4만 |
|---|
| 2026.06.09 | ₩10,350 | ₩11,420 | ₩10,200 | ₩11,010 | +6.38% | 7만 |
|---|
| 2026.06.08 | ₩10,520 | ₩11,100 | ₩10,180 | ₩10,440 | -0.76% | 6만 |
|---|
| 2026.06.05 | ₩10,880 | ₩11,060 | ₩10,460 | ₩10,680 | -1.84% | 5.6만 |
|---|
| 2026.06.04 | ₩10,720 | ₩11,400 | ₩10,720 | ₩11,190 | +4.38% | 3.7만 |
|---|
| 2026.06.02 | ₩11,530 | ₩11,540 | ₩10,850 | ₩11,110 | -3.64% | 7.4만 |
|---|
| 2026.06.01 | ₩11,990 | ₩11,990 | ₩10,800 | ₩11,530 | -3.84% | 13.8만 |
|---|
| 2026.05.29 | ₩13,150 | ₩13,170 | ₩11,820 | ₩12,000 | -8.75% | 15.5만 |
|---|
| 2026.05.28 | ₩13,400 | ₩13,780 | ₩12,320 | ₩12,900 | -3.73% | 16.3만 |
|---|
| 2026.05.27 | ₩13,890 | ₩14,040 | ₩13,000 | ₩13,090 | -5.76% | 12.7만 |
|---|
| 2026.05.26 | ₩14,590 | ₩14,720 | ₩13,800 | ₩13,890 | -4.80% | 19.3만 |
|---|
| 2026.05.22 | ₩13,920 | ₩14,630 | ₩13,750 | ₩14,380 | +3.30% | 28.1만 |
|---|
| 2026.05.21 | ₩13,700 | ₩14,180 | ₩13,600 | ₩13,910 | +1.53% | 19.1만 |
|---|
| 2026.05.20 | ₩13,180 | ₩14,210 | ₩12,700 | ₩13,320 | +1.06% | 28.5만 |
|---|
| 2026.05.19 | ₩13,900 | ₩13,900 | ₩12,930 | ₩13,170 | -5.25% | 11.3만 |
|---|
| 2026.05.18 | ₩13,250 | ₩13,950 | ₩12,950 | ₩13,660 | +3.09% | 23.3만 |
|---|
| 2026.05.15 | ₩13,210 | ₩13,940 | ₩12,670 | ₩12,820 | -2.95% | 12.8만 |
|---|
| 2026.05.14 | ₩13,450 | ₩13,710 | ₩12,700 | ₩13,200 | -1.86% | 7.9만 |
|---|
| 2026.05.13 | ₩12,860 | ₩13,620 | ₩12,650 | ₩13,270 | +3.19% | 8만 |
|---|
| 2026.05.12 | ₩13,500 | ₩13,720 | ₩12,800 | ₩13,080 | -3.11% | 14.3만 |
|---|
| 2026.05.11 | ₩13,930 | ₩14,050 | ₩13,030 | ₩13,530 | -2.87% | 11.9만 |
|---|
| 2026.05.08 | ₩13,850 | ₩14,090 | ₩13,600 | ₩13,740 | -0.79% | 7.9만 |
|---|
| 2026.05.07 | ₩14,250 | ₩14,470 | ₩13,740 | ₩13,860 | -2.74% | 12.5만 |
|---|
| 2026.05.06 | ₩14,130 | ₩14,470 | ₩13,800 | ₩14,280 | +1.06% | 19.7만 |
|---|
| 2026.05.04 | ₩14,090 | ₩14,490 | ₩13,990 | ₩14,120 | +0.21% | 20.4만 |
|---|
| 2026.04.30 | ₩13,890 | ₩14,950 | ₩13,650 | ₩13,800 | -0.65% | 43.2만 |
|---|
| 2026.04.29 | ₩13,830 | ₩13,920 | ₩13,600 | ₩13,800 | -0.22% | 7.7만 |
|---|
| 2026.04.28 | ₩13,950 | ₩14,090 | ₩13,600 | ₩13,790 | -1.15% | 12.1만 |
|---|
| 2026.04.27 | ₩13,800 | ₩14,050 | ₩13,620 | ₩13,920 | +0.87% | 15.9만 |
|---|
| 2026.04.24 | ₩13,520 | ₩13,860 | ₩13,430 | ₩13,680 | +1.18% | 7.7만 |
|---|
| 2026.04.23 | ₩14,030 | ₩14,030 | ₩13,310 | ₩13,510 | -3.71% | 14.3만 |
|---|
| 2026.04.22 | ₩14,100 | ₩14,500 | ₩13,450 | ₩14,000 | -0.71% | 39.3만 |
|---|
| 2026.04.21 | ₩13,500 | ₩14,090 | ₩13,500 | ₩14,000 | +3.70% | 33.4만 |
|---|
| 2026.04.20 | ₩13,320 | ₩13,550 | ₩13,270 | ₩13,410 | +0.68% | 11.9만 |
|---|
| 2026.04.17 | ₩13,550 | ₩13,800 | ₩13,300 | ₩13,450 | -0.74% | 11.8만 |
|---|
| 2026.04.16 | ₩13,600 | ₩13,610 | ₩13,400 | ₩13,450 | -1.10% | 9만 |
|---|
| 2026.04.15 | ₩13,280 | ₩13,600 | ₩13,130 | ₩13,410 | +0.98% | 18만 |
|---|
| 2026.04.14 | ₩12,800 | ₩13,410 | ₩12,730 | ₩13,240 | +3.44% | 18만 |
|---|
| 2026.04.13 | ₩12,700 | ₩12,760 | ₩12,550 | ₩12,750 | +0.39% | 6만 |
|---|
| 2026.04.10 | ₩12,620 | ₩12,920 | ₩12,520 | ₩12,670 | +0.40% | 8.2만 |
|---|
| 2026.04.09 | ₩12,750 | ₩12,790 | ₩12,570 | ₩12,580 | -1.33% | 6.9만 |
|---|
| 2026.04.08 | ₩12,590 | ₩12,710 | ₩12,400 | ₩12,630 | +0.32% | 5.4만 |
|---|
| 2026.04.07 | ₩12,700 | ₩12,780 | ₩12,080 | ₩12,290 | -3.23% | 6.8만 |
|---|
| 2026.04.06 | ₩12,400 | ₩12,990 | ₩12,370 | ₩12,530 | +1.05% | 10.9만 |
|---|
| 2026.04.03 | ₩12,300 | ₩12,550 | ₩12,060 | ₩12,370 | +0.57% | 5.4만 |
|---|
| 2026.04.02 | ₩12,810 | ₩12,920 | ₩11,910 | ₩12,010 | -6.25% | 11.4만 |
|---|
| 2026.04.01 | ₩12,770 | ₩12,780 | ₩12,540 | ₩12,650 | -0.94% | 6.2만 |
|---|
| 2026.03.31 | ₩12,780 | ₩12,830 | ₩12,210 | ₩12,270 | -3.99% | 13.3만 |
|---|
| 2026.03.30 | ₩12,030 | ₩12,590 | ₩12,030 | ₩12,410 | +3.16% | 5.5만 |
|---|
| 2026.03.27 | ₩12,330 | ₩12,850 | ₩11,330 | ₩12,630 | +2.43% | 10.3만 |
|---|
| 2026.03.26 | ₩12,730 | ₩12,760 | ₩12,210 | ₩12,330 | -3.14% | 5.8만 |
|---|
| 2026.03.25 | ₩12,830 | ₩13,140 | ₩12,660 | ₩12,720 | -0.86% | 11.5만 |
|---|
| 2026.03.24 | ₩12,650 | ₩12,890 | ₩12,360 | ₩12,690 | +0.32% | 6.9만 |
|---|
| 2026.03.23 | ₩12,700 | ₩12,730 | ₩12,250 | ₩12,280 | -3.31% | 7.9만 |
|---|
| 2026.03.20 | ₩12,620 | ₩12,820 | ₩12,510 | ₩12,820 | +1.58% | 5.4만 |
|---|
| 2026.03.19 | ₩12,500 | ₩12,770 | ₩12,350 | ₩12,590 | +0.72% | 7.6만 |
|---|
| 2026.03.18 | ₩12,860 | ₩12,910 | ₩12,470 | ₩12,680 | -1.40% | 11.2만 |
|---|
| 2026.03.17 | ₩12,350 | ₩12,600 | ₩12,100 | ₩12,450 | +0.81% | 7.4만 |
|---|
| 2026.03.16 | ₩12,270 | ₩12,330 | ₩12,050 | ₩12,250 | -0.16% | 4.8만 |
|---|
| 2026.03.13 | ₩12,410 | ₩12,490 | ₩12,210 | ₩12,240 | -1.37% | 5.6만 |
|---|
| 2026.03.12 | ₩12,570 | ₩12,850 | ₩12,400 | ₩12,620 | +0.40% | 6.4만 |
|---|
| 2026.03.11 | ₩12,390 | ₩12,920 | ₩12,310 | ₩12,570 | +1.45% | 14만 |
|---|
| 2026.03.10 | ₩12,280 | ₩12,500 | ₩11,900 | ₩12,390 | +0.90% | 12.3만 |
|---|
| 2026.03.09 | ₩11,900 | ₩12,000 | ₩11,300 | ₩11,630 | -2.27% | 10.7만 |
|---|
| 2026.03.06 | ₩12,140 | ₩12,900 | ₩11,720 | ₩12,500 | +2.97% | 23.2만 |
|---|
| 2026.03.05 | ₩11,480 | ₩12,290 | ₩11,480 | ₩12,140 | +5.75% | 18.1만 |
|---|
| 2026.03.04 | ₩11,890 | ₩11,890 | ₩10,300 | ₩11,000 | -7.49% | 22.4만 |
|---|
| 2026.03.03 | ₩13,000 | ₩13,000 | ₩12,010 | ₩12,060 | -7.23% | 14.8만 |
|---|
| 2026.02.27 | ₩13,350 | ₩13,480 | ₩12,960 | ₩13,180 | -1.27% | 14.7만 |
|---|
| 2026.02.26 | ₩13,640 | ₩13,940 | ₩13,320 | ₩13,320 | -2.35% | 13.1만 |
|---|
| 2026.02.25 | ₩13,740 | ₩13,850 | ₩13,630 | ₩13,640 | -0.73% | 13.9만 |
|---|
| 2026.02.24 | ₩13,880 | ₩14,060 | ₩13,700 | ₩13,730 | -1.08% | 13.8만 |
|---|
| 2026.02.23 | ₩14,330 | ₩14,330 | ₩13,860 | ₩13,890 | -3.07% | 25.8만 |
|---|
| 2026.02.20 | ₩13,730 | ₩14,100 | ₩13,500 | ₩13,980 | +1.82% | 43.1만 |
|---|
| 2026.02.19 | ₩13,470 | ₩13,720 | ₩13,050 | ₩13,460 | -0.07% | 29만 |
|---|
| 2026.02.13 | ₩12,610 | ₩12,940 | ₩12,580 | ₩12,820 | +1.67% | 7.7만 |
|---|
| 2026.02.12 | ₩13,200 | ₩13,430 | ₩12,800 | ₩12,840 | -2.73% | 10.9만 |
|---|
| 2026.02.11 | ₩13,050 | ₩13,050 | ₩12,710 | ₩12,840 | -1.61% | 8.2만 |
|---|
| 2026.02.10 | ₩13,400 | ₩13,550 | ₩12,860 | ₩13,110 | -2.16% | 12.8만 |
|---|
| 2026.02.09 | ₩13,300 | ₩13,630 | ₩13,200 | ₩13,400 | +0.75% | 20.7만 |
|---|
| 2026.02.06 | ₩12,740 | ₩13,280 | ₩12,100 | ₩12,800 | +0.47% | 17.8만 |
|---|
| 2026.02.05 | ₩13,680 | ₩13,680 | ₩12,960 | ₩13,040 | -4.68% | 21만 |
|---|
| 2026.02.04 | ₩13,950 | ₩14,220 | ₩13,600 | ₩13,730 | -1.58% | 28.2만 |
|---|
| 2026.02.03 | ₩13,610 | ₩14,490 | ₩13,510 | ₩13,800 | +1.40% | 35.3만 |
|---|
| 2026.02.02 | ₩13,860 | ₩14,230 | ₩13,110 | ₩13,200 | -4.76% | 49.2만 |
|---|
| 2026.01.30 | ₩13,610 | ₩14,580 | ₩13,330 | ₩13,900 | +2.13% | 145.2만 |
|---|
| 2026.01.29 | ₩12,990 | ₩15,440 | ₩12,710 | ₩13,540 | +4.23% | 658만 |
|---|
| 2026.01.28 | ₩11,500 | ₩13,870 | ₩11,460 | ₩12,790 | +11.22% | 459만 |
|---|
| 2026.01.27 | ₩11,100 | ₩11,250 | ₩10,860 | ₩11,100 | 0.00% | 9.4만 |
|---|
| 2026.01.26 | ₩11,050 | ₩11,320 | ₩10,990 | ₩11,160 | +1.00% | 18.2만 |
|---|
| 2026.01.23 | ₩11,240 | ₩11,240 | ₩10,610 | ₩10,980 | -2.31% | 20.2만 |
|---|
| 2026.01.22 | ₩10,430 | ₩11,280 | ₩10,410 | ₩11,080 | +6.23% | 47.6만 |
|---|
| 2026.01.21 | ₩10,490 | ₩10,520 | ₩10,250 | ₩10,410 | -0.76% | 21.7만 |
|---|
| 2026.01.20 | ₩10,610 | ₩10,830 | ₩10,350 | ₩10,620 | +0.09% | 28.1만 |
|---|
| 2026.01.19 | ₩10,650 | ₩10,760 | ₩10,260 | ₩10,650 | 0.00% | 22.4만 |
|---|
| 2026.01.16 | ₩10,790 | ₩10,800 | ₩10,510 | ₩10,670 | -1.11% | 12.8만 |
|---|
| 2026.01.15 | ₩10,970 | ₩11,080 | ₩10,650 | ₩10,800 | -1.55% | 23만 |
|---|
| 2026.01.14 | ₩11,170 | ₩11,290 | ₩10,990 | ₩11,000 | -1.52% | 18.4만 |
|---|
| 2026.01.13 | ₩11,350 | ₩11,390 | ₩11,030 | ₩11,160 | -1.67% | 20.4만 |
|---|
| 2026.01.12 | ₩11,280 | ₩11,730 | ₩11,020 | ₩11,090 | -1.68% | 40.7만 |
|---|
| 2026.01.09 | ₩11,930 | ₩11,930 | ₩11,100 | ₩11,280 | -5.45% | 38.7만 |
|---|
| 2026.01.08 | ₩12,450 | ₩12,990 | ₩11,620 | ₩11,750 | -5.62% | 154.2만 |
|---|
| 2026.01.07 | ₩13,680 | ₩14,670 | ₩11,950 | ₩12,370 | -9.58% | 660만 |
|---|
| 2026.01.06 | ₩9,720 | ₩12,530 | ₩9,700 | ₩12,530 | +28.91% | 123.8만 |
|---|
| 2026.01.05 | ₩9,660 | ₩9,720 | ₩9,520 | ₩9,640 | -0.21% | 3.9만 |
|---|
| 2026.01.02 | ₩9,720 | ₩9,750 | ₩9,560 | ₩9,660 | -0.62% | 2.5만 |
|---|
| 2025.12.30 | ₩9,900 | ₩9,920 | ₩9,500 | ₩9,610 | -2.93% | 3만 |
|---|
| 2025.12.29 | ₩9,870 | ₩9,970 | ₩9,790 | ₩9,900 | +0.30% | 1.6만 |
|---|
| 2025.12.26 | ₩9,940 | ₩10,060 | ₩9,900 | ₩9,910 | -0.30% | 2만 |
|---|
| 2025.12.24 | ₩10,110 | ₩10,150 | ₩9,950 | ₩10,010 | -0.99% | 5.3만 |
|---|
| 2025.12.23 | ₩10,200 | ₩10,220 | ₩9,990 | ₩10,100 | -0.98% | 2.2만 |
|---|
| 2025.12.22 | ₩10,350 | ₩10,600 | ₩10,110 | ₩10,200 | -1.45% | 4.3만 |
|---|
| 2025.12.19 | ₩9,990 | ₩10,310 | ₩9,870 | ₩10,300 | +3.10% | 2.3만 |
|---|
| 2025.12.18 | ₩10,200 | ₩10,200 | ₩9,930 | ₩9,950 | -2.45% | 3.9만 |
|---|
| 2025.12.17 | ₩10,320 | ₩10,390 | ₩10,220 | ₩10,300 | -0.19% | 1.7만 |
|---|
| 2025.12.16 | ₩10,680 | ₩10,680 | ₩10,270 | ₩10,300 | -3.56% | 3.3만 |
|---|
| 2025.12.15 | ₩10,700 | ₩10,700 | ₩10,240 | ₩10,570 | -1.21% | 2.2만 |
|---|
| 2025.12.12 | ₩10,740 | ₩10,790 | ₩10,520 | ₩10,600 | -1.30% | 2.4만 |
|---|
| 2025.12.11 | ₩10,700 | ₩10,750 | ₩10,580 | ₩10,730 | +0.28% | 1.2만 |
|---|
| 2025.12.10 | ₩10,940 | ₩10,940 | ₩10,620 | ₩10,670 | -2.47% | 2.8만 |
|---|
| 2025.12.09 | ₩10,940 | ₩11,040 | ₩10,780 | ₩10,910 | -0.27% | 1.7만 |
|---|
| 2025.12.08 | ₩10,700 | ₩10,940 | ₩10,700 | ₩10,940 | +2.24% | 2만 |
|---|
| 2025.12.05 | ₩10,630 | ₩10,840 | ₩10,630 | ₩10,700 | +0.66% | 1.5만 |
|---|
| 2025.12.04 | ₩10,850 | ₩10,940 | ₩10,600 | ₩10,620 | -2.12% | 1.2만 |
|---|
| 2025.12.03 | ₩10,710 | ₩10,810 | ₩10,650 | ₩10,770 | +0.56% | 7.2천 |
|---|
| 2025.12.02 | ₩10,540 | ₩10,750 | ₩10,400 | ₩10,640 | +0.95% | 9.6천 |
|---|
| 2025.12.01 | ₩10,640 | ₩10,850 | ₩10,550 | ₩10,600 | -0.38% | 1.6만 |
|---|
| 2025.11.28 | ₩10,460 | ₩10,690 | ₩10,450 | ₩10,600 | +1.34% | 2.2만 |
|---|
| 2025.11.27 | ₩10,440 | ₩10,490 | ₩10,300 | ₩10,450 | +0.10% | 1.4만 |
|---|
| 2025.11.26 | ₩10,340 | ₩10,560 | ₩10,250 | ₩10,310 | -0.29% | 2.4만 |
|---|
| 2025.11.25 | ₩10,190 | ₩10,330 | ₩10,150 | ₩10,260 | +0.69% | 1.8만 |
|---|
| 2025.11.24 | ₩10,380 | ₩10,380 | ₩10,110 | ₩10,190 | -1.83% | 1.5만 |
|---|
| 2025.11.21 | ₩10,480 | ₩10,490 | ₩10,250 | ₩10,270 | -2.00% | 1.9만 |
|---|
| 2025.11.20 | ₩10,710 | ₩10,850 | ₩10,490 | ₩10,600 | -1.03% | 2.6만 |
|---|
| 2025.11.19 | ₩10,230 | ₩10,840 | ₩10,200 | ₩10,540 | +3.03% | 6.3만 |
|---|
| 2025.11.18 | ₩10,600 | ₩10,720 | ₩10,210 | ₩10,230 | -3.49% | 4.7만 |
|---|
| 2025.11.17 | ₩11,110 | ₩11,110 | ₩10,710 | ₩10,710 | -3.60% | 2.7만 |
|---|
| 2025.11.14 | ₩11,310 | ₩11,310 | ₩10,830 | ₩10,830 | -4.24% | 5.5만 |
|---|
| 2025.11.13 | ₩11,400 | ₩11,600 | ₩11,280 | ₩11,360 | -0.35% | 3.2만 |
|---|
| 2025.11.12 | ₩11,300 | ₩11,420 | ₩11,050 | ₩11,400 | +0.88% | 4.3만 |
|---|
| 2025.11.11 | ₩11,220 | ₩11,600 | ₩11,010 | ₩11,100 | -1.07% | 2.7만 |
|---|
| 2025.11.10 | ₩10,910 | ₩11,330 | ₩10,800 | ₩11,220 | +2.84% | 2.9만 |
|---|
| 2025.11.07 | ₩11,250 | ₩11,370 | ₩10,730 | ₩10,750 | -4.44% | 8.9만 |
|---|
| 2025.11.06 | ₩11,620 | ₩11,690 | ₩11,430 | ₩11,430 | -1.64% | 3만 |
|---|
| 2025.11.05 | ₩11,650 | ₩11,710 | ₩11,230 | ₩11,410 | -2.06% | 5.4만 |
|---|
| 2025.11.04 | ₩11,740 | ₩12,070 | ₩11,570 | ₩11,740 | 0.00% | 4.7만 |
|---|
| 2025.11.03 | ₩11,830 | ₩11,960 | ₩11,630 | ₩11,710 | -1.01% | 2.9만 |
|---|
| 2025.10.31 | ₩11,810 | ₩11,960 | ₩11,730 | ₩11,760 | -0.42% | 3.9만 |
|---|
| 2025.10.30 | ₩12,540 | ₩12,660 | ₩11,910 | ₩11,910 | -5.02% | 7.8만 |
|---|
| 2025.10.29 | ₩12,740 | ₩12,740 | ₩12,290 | ₩12,500 | -1.88% | 4.7만 |
|---|
| 2025.10.28 | ₩12,770 | ₩12,820 | ₩12,430 | ₩12,740 | -0.23% | 7.2만 |
|---|
| 2025.10.27 | ₩12,980 | ₩13,170 | ₩12,300 | ₩12,660 | -2.47% | 8.3만 |
|---|
| 2025.10.24 | ₩12,030 | ₩12,880 | ₩12,030 | ₩12,720 | +5.74% | 20.8만 |
|---|
| 2025.10.23 | ₩12,340 | ₩12,340 | ₩12,000 | ₩12,010 | -2.67% | 3만 |
|---|
| 2025.10.22 | ₩12,250 | ₩12,370 | ₩12,080 | ₩12,350 | +0.82% | 5.8만 |
|---|
| 2025.10.21 | ₩12,250 | ₩12,750 | ₩12,150 | ₩12,160 | -0.73% | 7.4만 |
|---|
| 2025.10.20 | ₩12,400 | ₩12,480 | ₩12,030 | ₩12,250 | -1.21% | 6.8만 |
|---|
| 2025.10.17 | ₩12,340 | ₩12,850 | ₩12,140 | ₩12,540 | +1.62% | 19.1만 |
|---|
| 2025.10.16 | ₩11,960 | ₩12,450 | ₩11,930 | ₩12,390 | +3.60% | 11.6만 |
|---|
| 2025.10.15 | ₩11,810 | ₩11,910 | ₩11,650 | ₩11,910 | +0.85% | 3.5만 |
|---|
| 2025.10.14 | ₩11,570 | ₩11,810 | ₩11,490 | ₩11,730 | +1.38% | 5.5만 |
|---|
| 2025.10.13 | ₩11,420 | ₩11,620 | ₩11,150 | ₩11,490 | +0.61% | 2.8만 |
|---|
| 2025.10.10 | ₩11,350 | ₩11,510 | ₩11,030 | ₩11,510 | +1.41% | 6.2만 |
|---|