시장 데이터를 불러오는 중
전체 종목
삼양컴텍 과거 주가
484590.KQ · KOSDAQ
주요 제품·사업: 방위산업방탄제품(K-SAP, 유리섬유제품, 방탄헬멧, 위장망, 방탄복), 항공기부품 제조, 도매, 무역
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
484590.KQ · KOSDAQ
주요 제품·사업: 방위산업방탄제품(K-SAP, 유리섬유제품, 방탄헬멧, 위장망, 방탄복), 항공기부품 제조, 도매, 무역
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,120 | ₩7,190 | ₩7,000 | ₩7,000 | -1.69% | 13.6만 |
| 2026.10.07 | ₩7,330 | ₩7,330 | ₩7,120 | ₩7,120 | -2.86% | 11.3만 |
| 2026.10.06 | ₩7,600 | ₩7,600 | ₩7,250 | ₩7,310 | -3.82% | 27.4만 |
| 2026.10.02 | ₩7,250 | ₩7,600 | ₩7,220 | ₩7,550 | +4.14% | 29.6만 |
| 2026.10.01 | ₩7,250 | ₩7,380 | ₩7,050 | ₩7,250 | 0.00% | 26.3만 |
| 2026.09.30 | ₩7,270 | ₩7,330 | ₩6,960 | ₩7,060 | -2.89% | 23.4만 |
| 2026.09.29 | ₩7,150 | ₩7,570 | ₩7,060 | ₩7,280 | +1.82% | 37.1만 |
| 2026.09.28 | ₩6,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,630 |
| ₩7,270 |
| +9.49% |
| 83.7만 |
| 2026.09.23 | ₩6,500 | ₩6,800 | ₩6,460 | ₩6,630 | +2.00% | 12.4만 |
|---|
| 2026.09.22 | ₩6,500 | ₩6,580 | ₩6,450 | ₩6,480 | -0.31% | 6.4만 |
|---|
| 2026.09.21 | ₩6,700 | ₩6,700 | ₩6,450 | ₩6,500 | -2.99% | 16만 |
|---|
| 2026.09.18 | ₩6,830 | ₩6,830 | ₩6,410 | ₩6,630 | -2.93% | 10.8만 |
|---|
| 2026.09.17 | ₩6,540 | ₩6,850 | ₩6,490 | ₩6,710 | +2.60% | 13.9만 |
|---|
| 2026.09.16 | ₩6,710 | ₩6,710 | ₩6,530 | ₩6,540 | -2.53% | 8.3만 |
|---|
| 2026.09.15 | ₩6,820 | ₩6,860 | ₩6,550 | ₩6,610 | -3.08% | 14.2만 |
|---|
| 2026.09.14 | ₩6,740 | ₩7,000 | ₩6,660 | ₩6,820 | +1.19% | 15.6만 |
|---|
| 2026.09.11 | ₩6,860 | ₩6,960 | ₩6,760 | ₩6,800 | -0.87% | 8.7만 |
|---|
| 2026.09.10 | ₩6,870 | ₩6,960 | ₩6,700 | ₩6,900 | +0.44% | 10.4만 |
|---|
| 2026.09.09 | ₩6,760 | ₩6,970 | ₩6,730 | ₩6,860 | +1.48% | 14만 |
|---|
| 2026.09.08 | ₩6,820 | ₩6,920 | ₩6,700 | ₩6,700 | -1.76% | 11.6만 |
|---|
| 2026.09.07 | ₩6,850 | ₩7,040 | ₩6,760 | ₩6,810 | -0.58% | 18만 |
|---|
| 2026.09.04 | ₩6,580 | ₩7,190 | ₩6,530 | ₩6,810 | +3.50% | 33.3만 |
|---|
| 2026.09.03 | ₩6,500 | ₩6,660 | ₩6,400 | ₩6,520 | +0.31% | 8.9만 |
|---|
| 2026.09.02 | ₩6,640 | ₩6,680 | ₩6,490 | ₩6,490 | -2.26% | 7.3만 |
|---|
| 2026.09.01 | ₩6,880 | ₩7,010 | ₩6,540 | ₩6,700 | -2.62% | 13.1만 |
|---|
| 2026.08.31 | ₩6,960 | ₩6,960 | ₩6,670 | ₩6,880 | -1.15% | 16.2만 |
|---|
| 2026.08.28 | ₩6,580 | ₩7,150 | ₩6,380 | ₩6,960 | +5.78% | 37.8만 |
|---|
| 2026.08.27 | ₩6,420 | ₩6,710 | ₩6,340 | ₩6,580 | +2.49% | 21.1만 |
|---|
| 2026.08.26 | ₩6,410 | ₩6,470 | ₩6,210 | ₩6,360 | -0.78% | 9.1만 |
|---|
| 2026.08.25 | ₩5,960 | ₩6,430 | ₩5,850 | ₩6,410 | +7.55% | 14만 |
|---|
| 2026.08.24 | ₩6,050 | ₩6,230 | ₩6,020 | ₩6,060 | +0.17% | 8.2만 |
|---|
| 2026.08.21 | ₩6,230 | ₩6,230 | ₩5,920 | ₩5,960 | -4.33% | 13.4만 |
|---|
| 2026.08.20 | ₩6,400 | ₩6,450 | ₩6,270 | ₩6,320 | -1.25% | 11.2만 |
|---|
| 2026.08.19 | ₩6,530 | ₩6,610 | ₩6,270 | ₩6,290 | -3.68% | 17.6만 |
|---|
| 2026.08.18 | ₩6,750 | ₩6,770 | ₩6,500 | ₩6,520 | -3.41% | 15.4만 |
|---|
| 2026.08.14 | ₩6,820 | ₩6,920 | ₩6,600 | ₩6,700 | -1.76% | 16.9만 |
|---|
| 2026.08.13 | ₩6,630 | ₩7,140 | ₩6,550 | ₩6,760 | +1.96% | 45.2만 |
|---|
| 2026.08.12 | ₩6,640 | ₩6,700 | ₩6,450 | ₩6,620 | -0.30% | 9.9만 |
|---|
| 2026.08.11 | ₩6,530 | ₩6,600 | ₩6,410 | ₩6,520 | -0.15% | 8.8만 |
|---|
| 2026.08.10 | ₩6,340 | ₩6,640 | ₩6,340 | ₩6,560 | +3.47% | 15.2만 |
|---|
| 2026.08.07 | ₩6,380 | ₩6,570 | ₩6,150 | ₩6,290 | -1.41% | 9.2만 |
|---|
| 2026.08.06 | ₩6,620 | ₩6,710 | ₩6,290 | ₩6,370 | -3.78% | 15.6만 |
|---|
| 2026.08.05 | ₩6,290 | ₩6,650 | ₩6,210 | ₩6,530 | +3.82% | 16.7만 |
|---|
| 2026.08.04 | ₩5,760 | ₩6,230 | ₩5,760 | ₩6,200 | +7.64% | 20.9만 |
|---|
| 2026.08.03 | ₩5,700 | ₩5,950 | ₩5,470 | ₩5,700 | 0.00% | 12.9만 |
|---|
| 2026.07.31 | ₩5,380 | ₩5,770 | ₩5,370 | ₩5,750 | +6.88% | 20.3만 |
|---|
| 2026.07.30 | ₩4,710 | ₩5,710 | ₩4,710 | ₩5,290 | +12.31% | 45만 |
|---|
| 2026.07.29 | ₩5,610 | ₩5,720 | ₩5,110 | ₩5,220 | -6.95% | 27.2만 |
|---|
| 2026.07.28 | ₩5,900 | ₩6,000 | ₩5,600 | ₩5,670 | -3.90% | 28만 |
|---|
| 2026.07.27 | ₩6,450 | ₩6,480 | ₩6,040 | ₩6,120 | -5.12% | 18.4만 |
|---|
| 2026.07.24 | ₩6,520 | ₩6,720 | ₩6,310 | ₩6,440 | -1.23% | 27만 |
|---|
| 2026.07.23 | ₩6,100 | ₩6,490 | ₩6,090 | ₩6,460 | +5.90% | 16.4만 |
|---|
| 2026.07.22 | ₩5,990 | ₩6,250 | ₩5,990 | ₩6,050 | +1.00% | 15.5만 |
|---|
| 2026.07.21 | ₩5,870 | ₩5,990 | ₩5,730 | ₩5,930 | +1.02% | 12만 |
|---|
| 2026.07.20 | ₩6,070 | ₩6,130 | ₩5,870 | ₩5,910 | -2.64% | 15만 |
|---|
| 2026.07.16 | ₩6,180 | ₩6,270 | ₩6,000 | ₩6,120 | -0.97% | 13만 |
|---|
| 2026.07.15 | ₩5,850 | ₩6,330 | ₩5,820 | ₩6,190 | +5.81% | 25.8만 |
|---|
| 2026.07.14 | ₩5,970 | ₩6,060 | ₩5,600 | ₩5,740 | -3.85% | 32.7만 |
|---|
| 2026.07.13 | ₩6,320 | ₩6,600 | ₩6,030 | ₩6,060 | -4.11% | 23.2만 |
|---|
| 2026.07.10 | ₩5,830 | ₩6,400 | ₩5,830 | ₩6,360 | +9.09% | 25.8만 |
|---|
| 2026.07.09 | ₩5,920 | ₩6,140 | ₩5,800 | ₩5,820 | -1.69% | 32.9만 |
|---|
| 2026.07.08 | ₩6,400 | ₩6,470 | ₩5,890 | ₩5,920 | -7.50% | 37.9만 |
|---|
| 2026.07.07 | ₩6,740 | ₩6,750 | ₩6,380 | ₩6,470 | -4.01% | 28만 |
|---|
| 2026.07.06 | ₩7,340 | ₩7,470 | ₩6,640 | ₩6,760 | -7.90% | 47.1만 |
|---|
| 2026.07.03 | ₩7,280 | ₩7,420 | ₩6,990 | ₩7,340 | +0.82% | 11.2만 |
|---|
| 2026.07.02 | ₩7,600 | ₩7,750 | ₩7,250 | ₩7,250 | -4.61% | 23.2만 |
|---|
| 2026.07.01 | ₩7,110 | ₩7,850 | ₩6,620 | ₩7,700 | +8.30% | 44.4만 |
|---|
| 2026.06.30 | ₩7,140 | ₩7,250 | ₩6,970 | ₩6,980 | -2.24% | 7.8만 |
|---|
| 2026.06.29 | ₩6,430 | ₩7,250 | ₩6,430 | ₩7,170 | +11.51% | 10.9만 |
|---|
| 2026.06.26 | ₩6,960 | ₩7,040 | ₩6,350 | ₩6,520 | -6.32% | 23.3만 |
|---|
| 2026.06.25 | ₩7,370 | ₩7,500 | ₩7,020 | ₩7,020 | -4.75% | 20.8만 |
|---|
| 2026.06.24 | ₩7,200 | ₩7,570 | ₩7,160 | ₩7,370 | +2.36% | 17.7만 |
|---|
| 2026.06.23 | ₩7,790 | ₩7,990 | ₩7,430 | ₩7,510 | -3.59% | 23.4만 |
|---|
| 2026.06.22 | ₩8,730 | ₩8,730 | ₩8,070 | ₩8,090 | -7.33% | 22.4만 |
|---|
| 2026.06.19 | ₩9,520 | ₩9,530 | ₩8,450 | ₩8,850 | -7.04% | 47.1만 |
|---|
| 2026.06.18 | ₩10,170 | ₩10,310 | ₩9,420 | ₩9,950 | -2.16% | 62만 |
|---|
| 2026.06.17 | ₩10,360 | ₩10,360 | ₩9,500 | ₩9,500 | -8.30% | 117.6만 |
|---|
| 2026.06.16 | ₩8,070 | ₩9,220 | ₩8,030 | ₩8,640 | +7.06% | 82.6만 |
|---|
| 2026.06.15 | ₩7,920 | ₩8,140 | ₩7,700 | ₩8,040 | +1.52% | 42.4만 |
|---|
| 2026.06.12 | ₩7,670 | ₩8,080 | ₩7,550 | ₩7,930 | +3.39% | 52.6만 |
|---|
| 2026.06.11 | ₩9,100 | ₩9,150 | ₩7,880 | ₩7,900 | -13.19% | 200.2만 |
|---|
| 2026.06.10 | ₩7,370 | ₩7,400 | ₩7,000 | ₩7,340 | -0.41% | 26.5만 |
|---|
| 2026.06.09 | ₩7,260 | ₩7,500 | ₩7,130 | ₩7,190 | -0.96% | 20.6만 |
|---|
| 2026.06.08 | ₩7,400 | ₩7,600 | ₩7,260 | ₩7,260 | -1.89% | 11.9만 |
|---|
| 2026.06.05 | ₩7,650 | ₩7,810 | ₩7,630 | ₩7,770 | +1.57% | 11.4만 |
|---|
| 2026.06.04 | ₩7,640 | ₩8,180 | ₩7,640 | ₩7,910 | +3.53% | 11만 |
|---|
| 2026.06.02 | ₩7,930 | ₩8,440 | ₩7,690 | ₩7,810 | -1.51% | 33.8만 |
|---|
| 2026.06.01 | ₩8,480 | ₩8,680 | ₩8,190 | ₩8,210 | -3.18% | 14.4만 |
|---|
| 2026.05.29 | ₩9,070 | ₩9,180 | ₩8,400 | ₩8,480 | -6.50% | 25.3만 |
|---|
| 2026.05.28 | ₩9,410 | ₩9,430 | ₩8,860 | ₩9,190 | -2.34% | 15.2만 |
|---|
| 2026.05.27 | ₩9,850 | ₩9,850 | ₩9,370 | ₩9,410 | -4.47% | 13.4만 |
|---|
| 2026.05.26 | ₩10,460 | ₩10,470 | ₩9,810 | ₩9,840 | -5.93% | 20만 |
|---|
| 2026.05.22 | ₩9,490 | ₩10,340 | ₩9,490 | ₩10,300 | +8.54% | 23.1만 |
|---|
| 2026.05.21 | ₩9,550 | ₩9,790 | ₩9,440 | ₩9,450 | -1.05% | 13.1만 |
|---|
| 2026.05.20 | ₩9,840 | ₩9,940 | ₩9,370 | ₩9,460 | -3.86% | 12.5만 |
|---|
| 2026.05.19 | ₩9,900 | ₩10,150 | ₩9,840 | ₩9,990 | +0.91% | 12.2만 |
|---|
| 2026.05.18 | ₩10,230 | ₩10,460 | ₩9,870 | ₩10,010 | -2.15% | 18.3만 |
|---|
| 2026.05.15 | ₩11,250 | ₩11,270 | ₩10,470 | ₩10,540 | -6.31% | 19.4만 |
|---|
| 2026.05.14 | ₩10,980 | ₩11,140 | ₩10,920 | ₩11,070 | +0.82% | 11.4만 |
|---|
| 2026.05.13 | ₩11,000 | ₩11,150 | ₩10,910 | ₩10,950 | -0.45% | 12.7만 |
|---|
| 2026.05.12 | ₩11,450 | ₩11,500 | ₩10,900 | ₩11,050 | -3.49% | 28.5만 |
|---|
| 2026.05.11 | ₩11,750 | ₩11,950 | ₩11,390 | ₩11,430 | -2.72% | 26.6만 |
|---|
| 2026.05.08 | ₩12,010 | ₩12,090 | ₩11,560 | ₩11,740 | -2.25% | 21.3만 |
|---|
| 2026.05.07 | ₩12,390 | ₩12,390 | ₩11,700 | ₩11,890 | -4.04% | 32.7만 |
|---|
| 2026.05.06 | ₩12,900 | ₩12,900 | ₩12,550 | ₩12,680 | -1.71% | 23.6만 |
|---|
| 2026.05.04 | ₩13,190 | ₩13,190 | ₩12,900 | ₩12,930 | -1.97% | 22.1만 |
|---|
| 2026.04.30 | ₩13,370 | ₩13,370 | ₩13,010 | ₩13,040 | -2.47% | 25.8만 |
|---|
| 2026.04.29 | ₩12,990 | ₩13,420 | ₩12,890 | ₩13,240 | +1.92% | 54.1만 |
|---|
| 2026.04.28 | ₩12,920 | ₩13,050 | ₩12,730 | ₩12,810 | -0.85% | 30.9만 |
|---|
| 2026.04.27 | ₩13,120 | ₩13,120 | ₩12,850 | ₩13,000 | -0.91% | 27.1만 |
|---|
| 2026.04.24 | ₩13,280 | ₩13,440 | ₩12,960 | ₩13,050 | -1.73% | 38.1만 |
|---|
| 2026.04.23 | ₩13,750 | ₩13,780 | ₩12,930 | ₩13,140 | -4.44% | 77.2만 |
|---|
| 2026.04.22 | ₩12,870 | ₩14,550 | ₩12,800 | ₩14,100 | +9.56% | 338.1만 |
|---|
| 2026.04.21 | ₩12,460 | ₩12,560 | ₩12,270 | ₩12,540 | +0.64% | 22.4만 |
|---|
| 2026.04.20 | ₩12,520 | ₩12,530 | ₩12,310 | ₩12,380 | -1.12% | 20.7만 |
|---|
| 2026.04.17 | ₩12,240 | ₩12,400 | ₩12,070 | ₩12,380 | +1.14% | 27.8만 |
|---|
| 2026.04.16 | ₩12,120 | ₩12,270 | ₩12,080 | ₩12,200 | +0.66% | 21만 |
|---|
| 2026.04.15 | ₩12,010 | ₩12,090 | ₩11,930 | ₩12,050 | +0.33% | 20.3만 |
|---|
| 2026.04.14 | ₩12,040 | ₩12,080 | ₩11,960 | ₩12,060 | +0.17% | 20.1만 |
|---|
| 2026.04.13 | ₩12,230 | ₩12,240 | ₩11,920 | ₩11,990 | -1.96% | 23.5만 |
|---|
| 2026.04.10 | ₩11,960 | ₩12,090 | ₩11,880 | ₩11,990 | +0.25% | 17.4만 |
|---|
| 2026.04.09 | ₩12,110 | ₩12,350 | ₩11,930 | ₩12,100 | -0.08% | 24.9만 |
|---|
| 2026.04.08 | ₩11,900 | ₩12,070 | ₩11,800 | ₩11,900 | 0.00% | 31만 |
|---|
| 2026.04.07 | ₩12,250 | ₩12,350 | ₩12,010 | ₩12,120 | -1.06% | 19만 |
|---|
| 2026.04.06 | ₩12,600 | ₩12,620 | ₩12,200 | ₩12,360 | -1.90% | 32만 |
|---|
| 2026.04.03 | ₩12,080 | ₩12,890 | ₩12,050 | ₩12,770 | +5.71% | 66만 |
|---|
| 2026.04.02 | ₩12,270 | ₩12,480 | ₩11,840 | ₩11,960 | -2.53% | 46.7만 |
|---|
| 2026.04.01 | ₩11,890 | ₩12,130 | ₩11,750 | ₩12,090 | +1.68% | 27.2만 |
|---|
| 2026.03.31 | ₩12,000 | ₩12,000 | ₩11,520 | ₩11,610 | -3.25% | 25.7만 |
|---|
| 2026.03.30 | ₩12,570 | ₩12,570 | ₩11,960 | ₩12,050 | -4.14% | 46.5만 |
|---|
| 2026.03.27 | ₩11,680 | ₩12,000 | ₩11,500 | ₩11,930 | +2.14% | 20.4만 |
|---|
| 2026.03.26 | ₩12,250 | ₩12,410 | ₩11,890 | ₩11,920 | -2.69% | 22.2만 |
|---|
| 2026.03.25 | ₩11,870 | ₩12,360 | ₩11,750 | ₩12,240 | +3.12% | 26.9만 |
|---|
| 2026.03.24 | ₩12,040 | ₩12,200 | ₩11,620 | ₩11,790 | -2.08% | 26.6만 |
|---|
| 2026.03.23 | ₩12,500 | ₩12,500 | ₩11,980 | ₩11,980 | -4.16% | 29.8만 |
|---|
| 2026.03.20 | ₩12,560 | ₩12,600 | ₩12,350 | ₩12,450 | -0.88% | 30.9만 |
|---|
| 2026.03.19 | ₩13,260 | ₩13,350 | ₩12,700 | ₩12,720 | -4.07% | 56.2만 |
|---|
| 2026.03.18 | ₩12,970 | ₩12,990 | ₩12,610 | ₩12,690 | -2.16% | 40.4만 |
|---|
| 2026.03.17 | ₩13,200 | ₩13,200 | ₩12,660 | ₩12,900 | -2.27% | 49.2만 |
|---|
| 2026.03.16 | ₩13,370 | ₩13,600 | ₩13,290 | ₩13,320 | -0.37% | 55.8만 |
|---|
| 2026.03.13 | ₩13,760 | ₩13,790 | ₩13,150 | ₩13,220 | -3.92% | 75.5만 |
|---|
| 2026.03.12 | ₩13,700 | ₩13,770 | ₩13,010 | ₩13,120 | -4.23% | 62.2만 |
|---|
| 2026.03.11 | ₩13,420 | ₩13,700 | ₩13,360 | ₩13,430 | +0.07% | 65.3만 |
|---|
| 2026.03.10 | ₩13,770 | ₩14,110 | ₩13,550 | ₩13,780 | +0.07% | 104.8만 |
|---|
| 2026.03.09 | ₩15,790 | ₩15,990 | ₩14,360 | ₩14,650 | -7.22% | 185.2만 |
|---|
| 2026.03.06 | ₩15,170 | ₩15,450 | ₩14,020 | ₩14,540 | -4.15% | 238.6만 |
|---|
| 2026.03.05 | ₩13,220 | ₩14,340 | ₩12,900 | ₩13,900 | +5.14% | 281.1만 |
|---|
| 2026.03.04 | ₩17,700 | ₩17,980 | ₩12,230 | ₩12,660 | -28.47% | 529.9만 |
|---|
| 2026.03.03 | ₩15,000 | ₩15,550 | ₩13,700 | ₩15,460 | +3.07% | 731.1만 |
|---|
| 2026.02.27 | ₩13,970 | ₩14,150 | ₩12,760 | ₩12,860 | -7.95% | 185.8만 |
|---|
| 2026.02.26 | ₩12,470 | ₩12,470 | ₩12,100 | ₩12,140 | -2.65% | 28만 |
|---|
| 2026.02.25 | ₩12,660 | ₩12,680 | ₩12,370 | ₩12,370 | -2.29% | 30.7만 |
|---|
| 2026.02.24 | ₩12,820 | ₩12,830 | ₩12,500 | ₩12,630 | -1.48% | 30.4만 |
|---|
| 2026.02.23 | ₩12,790 | ₩12,810 | ₩12,380 | ₩12,670 | -0.94% | 42.1만 |
|---|
| 2026.02.20 | ₩12,670 | ₩12,720 | ₩12,210 | ₩12,640 | -0.24% | 82.8만 |
|---|
| 2026.02.19 | ₩11,390 | ₩11,990 | ₩11,300 | ₩11,930 | +4.74% | 154.6만 |
|---|
| 2026.02.13 | ₩12,360 | ₩12,410 | ₩12,000 | ₩12,270 | -0.73% | 23.9만 |
|---|
| 2026.02.12 | ₩13,580 | ₩13,650 | ₩12,600 | ₩12,660 | -6.77% | 129.5만 |
|---|
| 2026.02.11 | ₩11,780 | ₩11,990 | ₩11,670 | ₩11,910 | +1.10% | 17.6만 |
|---|
| 2026.02.10 | ₩11,600 | ₩11,760 | ₩11,330 | ₩11,590 | -0.09% | 15.5만 |
|---|
| 2026.02.09 | ₩11,190 | ₩11,490 | ₩11,190 | ₩11,400 | +1.88% | 17.8만 |
|---|
| 2026.02.06 | ₩11,400 | ₩11,470 | ₩10,890 | ₩11,170 | -2.02% | 31.2만 |
|---|
| 2026.02.05 | ₩12,350 | ₩12,350 | ₩11,605 | ₩11,660 | -5.59% | 48.5만 |
|---|
| 2026.02.04 | ₩12,440 | ₩12,570 | ₩12,370 | ₩12,420 | -0.16% | 23.3만 |
|---|
| 2026.02.03 | ₩12,720 | ₩12,770 | ₩12,400 | ₩12,580 | -1.10% | 25.6만 |
|---|
| 2026.02.02 | ₩13,050 | ₩13,150 | ₩12,400 | ₩12,460 | -4.52% | 27.5만 |
|---|
| 2026.01.30 | ₩13,500 | ₩13,700 | ₩12,950 | ₩13,180 | -2.37% | 50.9만 |
|---|
| 2026.01.29 | ₩13,090 | ₩13,140 | ₩12,780 | ₩13,070 | -0.15% | 38.1만 |
|---|
| 2026.01.28 | ₩13,310 | ₩13,400 | ₩13,110 | ₩13,200 | -0.83% | 26.5만 |
|---|
| 2026.01.27 | ₩13,230 | ₩13,360 | ₩13,120 | ₩13,360 | +0.98% | 12.8만 |
|---|
| 2026.01.26 | ₩13,080 | ₩13,370 | ₩12,960 | ₩13,370 | +2.22% | 23.1만 |
|---|
| 2026.01.23 | ₩12,800 | ₩12,960 | ₩12,660 | ₩12,960 | +1.25% | 28.6만 |
|---|
| 2026.01.22 | ₩13,490 | ₩13,490 | ₩12,670 | ₩12,730 | -5.63% | 47.6만 |
|---|
| 2026.01.21 | ₩13,410 | ₩13,560 | ₩13,260 | ₩13,370 | -0.30% | 32.3만 |
|---|
| 2026.01.20 | ₩13,520 | ₩13,970 | ₩13,390 | ₩13,940 | +3.11% | 48.5만 |
|---|
| 2026.01.19 | ₩13,830 | ₩13,840 | ₩13,350 | ₩13,620 | -1.52% | 29.8만 |
|---|
| 2026.01.16 | ₩14,020 | ₩14,090 | ₩13,650 | ₩13,750 | -1.93% | 29만 |
|---|
| 2026.01.15 | ₩14,340 | ₩14,340 | ₩13,770 | ₩14,000 | -2.37% | 35.6만 |
|---|
| 2026.01.14 | ₩14,090 | ₩14,270 | ₩13,730 | ₩14,120 | +0.21% | 46.4만 |
|---|
| 2026.01.13 | ₩14,530 | ₩14,540 | ₩14,030 | ₩14,240 | -2.00% | 43.8만 |
|---|
| 2026.01.12 | ₩15,010 | ₩15,020 | ₩14,300 | ₩14,490 | -3.46% | 76.7만 |
|---|
| 2026.01.09 | ₩15,210 | ₩15,770 | ₩14,310 | ₩14,610 | -3.94% | 354.3만 |
|---|
| 2026.01.08 | ₩13,410 | ₩13,760 | ₩13,260 | ₩13,600 | +1.42% | 42만 |
|---|
| 2026.01.07 | ₩13,810 | ₩13,960 | ₩13,110 | ₩13,200 | -4.42% | 51.7만 |
|---|
| 2026.01.06 | ₩13,480 | ₩14,130 | ₩13,350 | ₩14,130 | +4.82% | 40.2만 |
|---|
| 2026.01.05 | ₩13,720 | ₩13,850 | ₩13,270 | ₩13,540 | -1.31% | 25.3만 |
|---|
| 2026.01.02 | ₩12,830 | ₩13,690 | ₩12,830 | ₩13,400 | +4.44% | 43.6만 |
|---|
| 2025.12.30 | ₩13,010 | ₩13,060 | ₩12,540 | ₩12,800 | -1.61% | 33.8만 |
|---|
| 2025.12.29 | ₩12,500 | ₩13,350 | ₩12,450 | ₩13,080 | +4.64% | 53.7만 |
|---|
| 2025.12.26 | ₩12,740 | ₩12,820 | ₩12,450 | ₩12,500 | -1.88% | 28.9만 |
|---|
| 2025.12.24 | ₩13,280 | ₩13,350 | ₩12,710 | ₩12,720 | -4.22% | 45만 |
|---|
| 2025.12.23 | ₩13,410 | ₩13,920 | ₩13,100 | ₩13,260 | -1.12% | 53.5만 |
|---|
| 2025.12.22 | ₩13,320 | ₩13,960 | ₩13,190 | ₩13,320 | 0.00% | 68만 |
|---|
| 2025.12.19 | ₩13,210 | ₩13,470 | ₩13,000 | ₩13,220 | +0.08% | 40.1만 |
|---|
| 2025.12.18 | ₩13,300 | ₩13,980 | ₩12,980 | ₩13,070 | -1.73% | 61만 |
|---|
| 2025.12.17 | ₩13,210 | ₩13,510 | ₩12,970 | ₩13,400 | +1.44% | 43.9만 |
|---|
| 2025.12.16 | ₩13,740 | ₩13,740 | ₩12,950 | ₩13,160 | -4.22% | 62.4만 |
|---|
| 2025.12.15 | ₩13,530 | ₩14,040 | ₩13,060 | ₩13,850 | +2.37% | 118.4만 |
|---|
| 2025.12.12 | ₩13,180 | ₩14,430 | ₩12,900 | ₩13,610 | +3.26% | 188.9만 |
|---|
| 2025.12.11 | ₩13,300 | ₩13,670 | ₩13,050 | ₩13,140 | -1.20% | 108.5만 |
|---|
| 2025.12.10 | ₩12,330 | ₩13,870 | ₩12,330 | ₩13,560 | +9.98% | 574.3만 |
|---|
| 2025.12.09 | ₩11,960 | ₩12,130 | ₩11,730 | ₩11,900 | -0.50% | 41.1만 |
|---|
| 2025.12.08 | ₩11,710 | ₩12,400 | ₩11,660 | ₩11,990 | +2.39% | 145만 |
|---|
| 2025.12.05 | ₩11,750 | ₩11,840 | ₩11,610 | ₩11,700 | -0.43% | 26.8만 |
|---|
| 2025.12.04 | ₩11,900 | ₩12,040 | ₩11,640 | ₩11,690 | -1.76% | 34.2만 |
|---|
| 2025.12.03 | ₩11,700 | ₩11,850 | ₩11,550 | ₩11,770 | +0.60% | 30만 |
|---|
| 2025.12.02 | ₩11,430 | ₩11,640 | ₩11,240 | ₩11,640 | +1.84% | 36.8만 |
|---|
| 2025.12.01 | ₩11,640 | ₩11,780 | ₩11,300 | ₩11,450 | -1.63% | 28.2만 |
|---|
| 2025.11.28 | ₩12,000 | ₩12,000 | ₩11,550 | ₩11,630 | -3.08% | 34.2만 |
|---|
| 2025.11.27 | ₩11,630 | ₩12,080 | ₩11,300 | ₩11,820 | +1.63% | 51만 |
|---|
| 2025.11.26 | ₩11,250 | ₩11,560 | ₩11,020 | ₩11,550 | +2.67% | 36.6만 |
|---|
| 2025.11.25 | ₩11,060 | ₩11,430 | ₩11,000 | ₩11,200 | +1.27% | 50만 |
|---|
| 2025.11.24 | ₩11,600 | ₩11,720 | ₩10,960 | ₩11,060 | -4.66% | 67.4만 |
|---|
| 2025.11.21 | ₩11,540 | ₩11,770 | ₩11,450 | ₩11,520 | -0.17% | 57.9만 |
|---|
| 2025.11.20 | ₩11,900 | ₩12,050 | ₩11,760 | ₩11,990 | +0.76% | 56.2만 |
|---|
| 2025.11.19 | ₩11,700 | ₩12,200 | ₩11,560 | ₩11,800 | +0.85% | 118.8만 |
|---|
| 2025.11.18 | ₩12,170 | ₩12,400 | ₩11,580 | ₩11,700 | -3.86% | 346.9만 |
|---|
| 2025.11.17 | ₩14,290 | ₩14,300 | ₩13,660 | ₩14,230 | -0.42% | 20.9만 |
|---|
| 2025.11.14 | ₩14,140 | ₩14,560 | ₩13,700 | ₩14,010 | -0.92% | 33.9만 |
|---|
| 2025.11.13 | ₩14,200 | ₩14,420 | ₩13,790 | ₩14,200 | 0.00% | 18.6만 |
|---|
| 2025.11.12 | ₩13,570 | ₩14,420 | ₩13,550 | ₩14,200 | +4.64% | 34.5만 |
|---|
| 2025.11.11 | ₩14,040 | ₩14,370 | ₩13,550 | ₩13,550 | -3.49% | 23.8만 |
|---|
| 2025.11.10 | ₩13,790 | ₩14,120 | ₩13,790 | ₩13,940 | +1.09% | 21.5만 |
|---|
| 2025.11.07 | ₩13,800 | ₩14,170 | ₩13,560 | ₩13,790 | -0.07% | 31.2만 |
|---|
| 2025.11.06 | ₩14,970 | ₩15,040 | ₩14,020 | ₩14,020 | -6.35% | 37.3만 |
|---|
| 2025.11.05 | ₩15,190 | ₩15,200 | ₩14,150 | ₩14,790 | -2.63% | 49만 |
|---|
| 2025.11.04 | ₩15,560 | ₩15,650 | ₩15,090 | ₩15,340 | -1.41% | 46만 |
|---|
| 2025.11.03 | ₩15,900 | ₩16,060 | ₩15,560 | ₩15,560 | -2.14% | 49.5만 |
|---|
| 2025.10.31 | ₩16,020 | ₩16,070 | ₩15,540 | ₩15,900 | -0.75% | 34.7만 |
|---|
| 2025.10.30 | ₩16,670 | ₩16,680 | ₩15,770 | ₩15,960 | -4.26% | 72.7만 |
|---|
| 2025.10.29 | ₩16,990 | ₩17,000 | ₩16,410 | ₩16,660 | -1.94% | 40.1만 |
|---|
| 2025.10.28 | ₩16,910 | ₩17,230 | ₩16,700 | ₩16,840 | -0.41% | 43.5만 |
|---|
| 2025.10.27 | ₩17,170 | ₩17,180 | ₩16,570 | ₩16,930 | -1.40% | 59.6만 |
|---|
| 2025.10.24 | ₩17,330 | ₩17,410 | ₩16,910 | ₩17,170 | -0.92% | 47.8만 |
|---|
| 2025.10.23 | ₩17,670 | ₩18,070 | ₩17,170 | ₩17,230 | -2.49% | 70만 |
|---|
| 2025.10.22 | ₩17,500 | ₩18,000 | ₩16,990 | ₩17,720 | +1.26% | 89.6만 |
|---|
| 2025.10.21 | ₩17,850 | ₩17,850 | ₩17,070 | ₩17,310 | -3.03% | 64만 |
|---|
| 2025.10.20 | ₩16,050 | ₩18,170 | ₩16,050 | ₩17,540 | +9.28% | 243.7만 |
|---|
| 2025.10.17 | ₩16,540 | ₩16,540 | ₩15,950 | ₩16,020 | -3.14% | 44.9만 |
|---|
| 2025.10.16 | ₩17,100 | ₩17,340 | ₩16,540 | ₩16,540 | -3.27% | 56.8만 |
|---|
| 2025.10.15 | ₩16,900 | ₩17,120 | ₩16,780 | ₩16,900 | 0.00% | 46.7만 |
|---|
| 2025.10.14 | ₩17,510 | ₩17,780 | ₩16,890 | ₩16,890 | -3.54% | 45.3만 |
|---|
| 2025.10.13 | ₩17,780 | ₩18,060 | ₩17,210 | ₩17,490 | -1.63% | 39만 |
|---|
| 2025.10.10 | ₩17,780 | ₩18,100 | ₩16,800 | ₩18,100 | +1.80% | 83.9만 |
|---|