시장 데이터를 불러오는 중
전체 종목
로스웰 과거 주가
로스웰 · 900260.KQ · KOSDAQ
주요 제품·사업: CAN Control Gateway, CAN기능모듈, BCM 차체제어모듈
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
로스웰 · 900260.KQ · KOSDAQ
주요 제품·사업: CAN Control Gateway, CAN기능모듈, BCM 차체제어모듈
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,938 | ₩1,938 | ₩1,865 | ₩1,900 | -1.96% | 1.2만 |
| 2026.10.07 | ₩1,920 | ₩1,950 | ₩1,881 | ₩1,904 | -0.83% | 9.9천 |
| 2026.10.06 | ₩1,900 | ₩1,924 | ₩1,885 | ₩1,920 | +1.05% | 5.7만 |
| 2026.10.02 | ₩1,938 | ₩1,955 | ₩1,856 | ₩1,937 | -0.05% | 3.7천 |
| 2026.10.01 | ₩1,830 | ₩1,911 | ₩1,830 | ₩1,900 | +3.83% | 3.1천 |
| 2026.09.30 | ₩1,664 | ₩1,979 | ₩1,622 | ₩1,890 | +13.58% | 25.7만 |
| 2026.09.29 | ₩1,919 | ₩1,968 | ₩1,829 | ₩1,968 | +2.55% | 2.7만 |
| 2026.09.28 | ₩1,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,851 |
| ₩1,941 |
| +4.86% |
| 3.7천 |
| 2026.09.23 | ₩1,904 | ₩2,000 | ₩1,903 | ₩1,908 | +0.21% | 2.9만 |
|---|
| 2026.09.22 | ₩1,889 | ₩2,075 | ₩1,876 | ₩1,904 | +0.79% | 2.9만 |
|---|
| 2026.09.21 | ₩1,913 | ₩1,949 | ₩1,871 | ₩1,871 | -2.20% | 1.8만 |
|---|
| 2026.09.18 | ₩1,940 | ₩2,035 | ₩1,901 | ₩1,905 | -1.80% | 2.1만 |
|---|
| 2026.09.17 | ₩1,905 | ₩2,035 | ₩1,887 | ₩1,965 | +3.15% | 3.2만 |
|---|
| 2026.09.16 | ₩1,861 | ₩1,950 | ₩1,812 | ₩1,945 | +4.51% | 1.7만 |
|---|
| 2026.09.15 | ₩2,045 | ₩2,045 | ₩1,861 | ₩1,861 | -9.00% | 1.9만 |
|---|
| 2026.09.14 | ₩2,110 | ₩2,110 | ₩1,950 | ₩2,000 | -5.21% | 1.2만 |
|---|
| 2026.09.11 | ₩1,883 | ₩1,949 | ₩1,883 | ₩1,936 | +2.81% | 1.4만 |
|---|
| 2026.09.10 | ₩1,902 | ₩1,910 | ₩1,875 | ₩1,910 | +0.42% | 7.8천 |
|---|
| 2026.09.09 | ₩1,999 | ₩1,999 | ₩1,783 | ₩1,902 | -4.85% | 4.1만 |
|---|
| 2026.09.08 | ₩1,800 | ₩2,100 | ₩1,760 | ₩1,876 | +4.22% | 18.3만 |
|---|
| 2026.09.07 | ₩1,755 | ₩1,813 | ₩1,729 | ₩1,779 | +1.37% | 4.9천 |
|---|
| 2026.09.04 | ₩1,774 | ₩1,774 | ₩1,702 | ₩1,755 | -1.07% | 3.8천 |
|---|
| 2026.09.03 | ₩1,729 | ₩1,734 | ₩1,694 | ₩1,733 | +0.23% | 1.2만 |
|---|
| 2026.09.02 | ₩1,695 | ₩1,800 | ₩1,670 | ₩1,729 | +2.01% | 2만 |
|---|
| 2026.09.01 | ₩1,650 | ₩1,814 | ₩1,643 | ₩1,695 | +2.73% | 3.4만 |
|---|
| 2026.08.31 | ₩1,649 | ₩1,658 | ₩1,641 | ₩1,650 | +0.06% | 1.9천 |
|---|
| 2026.08.28 | ₩1,642 | ₩1,663 | ₩1,632 | ₩1,649 | +0.43% | 5천 |
|---|
| 2026.08.27 | ₩1,640 | ₩1,668 | ₩1,631 | ₩1,654 | +0.85% | 3.3천 |
|---|
| 2026.08.26 | ₩1,671 | ₩1,671 | ₩1,637 | ₩1,640 | -1.86% | 6.7천 |
|---|
| 2026.08.25 | ₩1,623 | ₩1,680 | ₩1,623 | ₩1,671 | +2.96% | 8.8천 |
|---|
| 2026.08.24 | ₩1,623 | ₩1,689 | ₩1,623 | ₩1,659 | +2.22% | 3.6천 |
|---|
| 2026.08.21 | ₩1,652 | ₩1,690 | ₩1,602 | ₩1,635 | -1.03% | 7.1천 |
|---|
| 2026.08.20 | ₩1,621 | ₩1,639 | ₩1,616 | ₩1,618 | -0.19% | 3천 |
|---|
| 2026.08.19 | ₩1,585 | ₩1,645 | ₩1,585 | ₩1,621 | +2.27% | 6.1천 |
|---|
| 2026.08.18 | ₩1,638 | ₩1,656 | ₩1,611 | ₩1,615 | -1.40% | 2.6천 |
|---|
| 2026.08.14 | ₩1,649 | ₩1,699 | ₩1,636 | ₩1,638 | -0.67% | 1만 |
|---|
| 2026.08.13 | ₩1,632 | ₩1,710 | ₩1,632 | ₩1,648 | +0.98% | 1.1만 |
|---|
| 2026.08.12 | ₩1,684 | ₩1,684 | ₩1,627 | ₩1,632 | -3.09% | 3.2천 |
|---|
| 2026.08.11 | ₩1,637 | ₩1,650 | ₩1,616 | ₩1,631 | -0.37% | 2만 |
|---|
| 2026.08.10 | ₩1,616 | ₩1,659 | ₩1,570 | ₩1,628 | +0.74% | 16.4만 |
|---|
| 2026.08.07 | ₩1,649 | ₩1,699 | ₩1,649 | ₩1,687 | +2.30% | 3.2천 |
|---|
| 2026.08.06 | ₩1,727 | ₩1,727 | ₩1,687 | ₩1,689 | -2.20% | 3.3천 |
|---|
| 2026.08.05 | ₩1,663 | ₩1,730 | ₩1,663 | ₩1,730 | +4.03% | 2.6만 |
|---|
| 2026.08.04 | ₩1,667 | ₩1,704 | ₩1,618 | ₩1,680 | +0.78% | 1.4만 |
|---|
| 2026.08.03 | ₩1,639 | ₩1,704 | ₩1,634 | ₩1,665 | +1.59% | 1.5만 |
|---|
| 2026.07.31 | ₩1,644 | ₩1,679 | ₩1,596 | ₩1,672 | +1.70% | 1.5만 |
|---|
| 2026.07.30 | ₩1,608 | ₩1,637 | ₩1,585 | ₩1,628 | +1.24% | 6.9천 |
|---|
| 2026.07.29 | ₩1,639 | ₩1,639 | ₩1,606 | ₩1,609 | -1.83% | 1.2만 |
|---|
| 2026.07.28 | ₩1,659 | ₩1,659 | ₩1,601 | ₩1,653 | -0.36% | 3.8만 |
|---|
| 2026.07.27 | ₩1,639 | ₩1,650 | ₩1,594 | ₩1,605 | -2.07% | 1.9만 |
|---|
| 2026.07.24 | ₩1,577 | ₩1,689 | ₩1,577 | ₩1,634 | +3.61% | 7.6천 |
|---|
| 2026.07.23 | ₩1,593 | ₩1,610 | ₩1,593 | ₩1,601 | +0.50% | 4.9천 |
|---|
| 2026.07.22 | ₩1,614 | ₩1,614 | ₩1,556 | ₩1,591 | -1.43% | 5.8천 |
|---|
| 2026.07.21 | ₩1,599 | ₩1,643 | ₩1,592 | ₩1,608 | +0.56% | 1.5천 |
|---|
| 2026.07.20 | ₩1,633 | ₩1,639 | ₩1,569 | ₩1,590 | -2.63% | 9만 |
|---|
| 2026.07.16 | ₩1,698 | ₩1,699 | ₩1,632 | ₩1,633 | -3.83% | 7.5천 |
|---|
| 2026.07.15 | ₩1,718 | ₩1,718 | ₩1,645 | ₩1,695 | -1.34% | 3.2만 |
|---|
| 2026.07.14 | ₩1,650 | ₩1,654 | ₩1,621 | ₩1,654 | +0.24% | 1.3만 |
|---|
| 2026.07.13 | ₩1,673 | ₩1,724 | ₩1,652 | ₩1,653 | -1.20% | 6.5천 |
|---|
| 2026.07.10 | ₩1,660 | ₩1,700 | ₩1,650 | ₩1,654 | -0.36% | 1.7만 |
|---|
| 2026.07.09 | ₩1,651 | ₩1,683 | ₩1,651 | ₩1,651 | 0.00% | 3.9천 |
|---|
| 2026.07.08 | ₩1,653 | ₩1,704 | ₩1,619 | ₩1,622 | -1.88% | 1.8만 |
|---|
| 2026.07.07 | ₩1,650 | ₩1,681 | ₩1,650 | ₩1,650 | 0.00% | 1.9만 |
|---|
| 2026.07.06 | ₩1,640 | ₩1,664 | ₩1,621 | ₩1,638 | -0.12% | 6.1천 |
|---|
| 2026.07.03 | ₩1,640 | ₩1,663 | ₩1,623 | ₩1,640 | 0.00% | 1.3만 |
|---|
| 2026.07.02 | ₩1,664 | ₩1,724 | ₩1,626 | ₩1,640 | -1.44% | 2.4만 |
|---|
| 2026.07.01 | ₩1,500 | ₩2,145 | ₩1,417 | ₩1,666 | +11.07% | 58.8만 |
|---|
| 2026.06.30 | ₩1,606 | ₩1,713 | ₩1,606 | ₩1,652 | +2.86% | 6.7만 |
|---|
| 2026.06.29 | ₩1,615 | ₩1,689 | ₩1,601 | ₩1,637 | +1.36% | 1.1만 |
|---|
| 2026.06.26 | ₩1,631 | ₩1,735 | ₩1,601 | ₩1,630 | -0.06% | 3.3만 |
|---|
| 2026.06.25 | ₩1,664 | ₩1,689 | ₩1,621 | ₩1,631 | -1.98% | 1.8만 |
|---|
| 2026.06.24 | ₩1,578 | ₩1,710 | ₩1,576 | ₩1,670 | +5.83% | 13.9만 |
|---|
| 2026.06.23 | ₩1,583 | ₩1,583 | ₩1,575 | ₩1,578 | -0.32% | 7.7천 |
|---|
| 2026.06.22 | ₩1,580 | ₩1,598 | ₩1,568 | ₩1,583 | +0.19% | 6.5천 |
|---|
| 2026.06.19 | ₩1,644 | ₩1,644 | ₩1,576 | ₩1,583 | -3.71% | 1.8만 |
|---|
| 2026.06.18 | ₩1,619 | ₩1,644 | ₩1,590 | ₩1,644 | +1.54% | 8.7천 |
|---|
| 2026.06.17 | ₩1,650 | ₩1,654 | ₩1,609 | ₩1,642 | -0.48% | 1.4만 |
|---|
| 2026.06.16 | ₩1,670 | ₩1,693 | ₩1,631 | ₩1,631 | -2.34% | 3.8만 |
|---|
| 2026.06.15 | ₩1,613 | ₩1,738 | ₩1,598 | ₩1,670 | +3.53% | 11.5만 |
|---|
| 2026.06.12 | ₩1,595 | ₩1,638 | ₩1,595 | ₩1,630 | +2.19% | 8.1천 |
|---|
| 2026.06.11 | ₩1,630 | ₩1,644 | ₩1,606 | ₩1,611 | -1.17% | 1.3만 |
|---|
| 2026.06.10 | ₩1,591 | ₩1,650 | ₩1,576 | ₩1,648 | +3.58% | 8.6만 |
|---|
| 2026.06.09 | ₩1,610 | ₩1,610 | ₩1,592 | ₩1,593 | -1.06% | 1.9만 |
|---|
| 2026.06.08 | ₩1,577 | ₩1,649 | ₩1,577 | ₩1,606 | +1.84% | 3만 |
|---|
| 2026.06.05 | ₩1,582 | ₩1,591 | ₩1,565 | ₩1,579 | -0.19% | 8.5천 |
|---|
| 2026.06.04 | ₩1,639 | ₩1,640 | ₩1,556 | ₩1,582 | -3.48% | 1.5만 |
|---|
| 2026.06.02 | ₩1,657 | ₩1,662 | ₩1,651 | ₩1,655 | -0.12% | 2.6만 |
|---|
| 2026.06.01 | ₩1,650 | ₩1,681 | ₩1,634 | ₩1,657 | +0.42% | 2.7만 |
|---|
| 2026.05.29 | ₩1,650 | ₩1,684 | ₩1,588 | ₩1,634 | -0.97% | 2.3만 |
|---|
| 2026.05.28 | ₩1,632 | ₩1,685 | ₩1,612 | ₩1,664 | +1.96% | 14.1만 |
|---|
| 2026.05.27 | ₩1,674 | ₩1,674 | ₩1,628 | ₩1,640 | -2.03% | 7.9만 |
|---|
| 2026.05.26 | ₩1,641 | ₩1,644 | ₩1,586 | ₩1,644 | +0.18% | 8.2만 |
|---|
| 2026.05.22 | ₩1,610 | ₩1,639 | ₩1,583 | ₩1,583 | -1.68% | 2만 |
|---|
| 2026.05.21 | ₩1,572 | ₩1,607 | ₩1,572 | ₩1,588 | +1.02% | 2.6만 |
|---|
| 2026.05.20 | ₩1,570 | ₩1,586 | ₩1,567 | ₩1,572 | +0.13% | 6천 |
|---|
| 2026.05.19 | ₩1,592 | ₩1,628 | ₩1,562 | ₩1,576 | -1.01% | 4.9만 |
|---|
| 2026.05.18 | ₩1,576 | ₩1,593 | ₩1,561 | ₩1,592 | +1.02% | 7.8천 |
|---|
| 2026.05.15 | ₩1,578 | ₩1,592 | ₩1,569 | ₩1,576 | -0.13% | 4.6만 |
|---|
| 2026.05.14 | ₩1,558 | ₩1,590 | ₩1,555 | ₩1,578 | +1.28% | 1.8만 |
|---|
| 2026.05.13 | ₩1,575 | ₩1,587 | ₩1,561 | ₩1,568 | -0.44% | 6.8만 |
|---|
| 2026.05.12 | ₩1,585 | ₩1,621 | ₩1,571 | ₩1,575 | -0.63% | 7.9만 |
|---|
| 2026.05.11 | ₩1,613 | ₩1,657 | ₩1,600 | ₩1,600 | -0.81% | 1.9만 |
|---|
| 2026.05.08 | ₩1,645 | ₩1,645 | ₩1,610 | ₩1,613 | -1.95% | 2만 |
|---|
| 2026.05.07 | ₩1,615 | ₩1,650 | ₩1,583 | ₩1,645 | +1.86% | 1.9만 |
|---|
| 2026.05.06 | ₩1,643 | ₩1,644 | ₩1,611 | ₩1,612 | -1.89% | 3.3만 |
|---|
| 2026.05.04 | ₩1,620 | ₩1,649 | ₩1,602 | ₩1,644 | +1.48% | 1.4만 |
|---|
| 2026.04.30 | ₩1,609 | ₩1,696 | ₩1,595 | ₩1,620 | +0.68% | 5.5만 |
|---|
| 2026.04.29 | ₩1,611 | ₩1,673 | ₩1,602 | ₩1,609 | -0.12% | 8.3천 |
|---|
| 2026.04.28 | ₩1,611 | ₩1,625 | ₩1,602 | ₩1,614 | +0.19% | 1.4만 |
|---|
| 2026.04.27 | ₩1,622 | ₩1,622 | ₩1,581 | ₩1,610 | -0.74% | 2.3만 |
|---|
| 2026.04.24 | ₩1,716 | ₩1,716 | ₩1,610 | ₩1,615 | -5.89% | 2.5만 |
|---|
| 2026.04.23 | ₩1,632 | ₩1,645 | ₩1,580 | ₩1,645 | +0.80% | 2.7만 |
|---|
| 2026.04.22 | ₩1,652 | ₩1,652 | ₩1,631 | ₩1,632 | -1.21% | 1.4만 |
|---|
| 2026.04.21 | ₩1,653 | ₩1,680 | ₩1,632 | ₩1,652 | -0.06% | 1.2만 |
|---|
| 2026.04.20 | ₩1,668 | ₩1,668 | ₩1,631 | ₩1,648 | -1.20% | 1.6천 |
|---|
| 2026.04.17 | ₩1,700 | ₩1,700 | ₩1,653 | ₩1,668 | -1.88% | 4.2천 |
|---|
| 2026.04.16 | ₩1,705 | ₩1,714 | ₩1,657 | ₩1,676 | -1.70% | 1.9만 |
|---|
| 2026.04.15 | ₩1,658 | ₩1,682 | ₩1,655 | ₩1,682 | +1.45% | 3.3만 |
|---|
| 2026.04.14 | ₩1,711 | ₩1,711 | ₩1,632 | ₩1,655 | -3.27% | 2.3만 |
|---|
| 2026.04.13 | ₩1,698 | ₩1,698 | ₩1,632 | ₩1,640 | -3.42% | 1.1만 |
|---|
| 2026.04.10 | ₩1,631 | ₩1,665 | ₩1,631 | ₩1,650 | +1.16% | 1.6만 |
|---|
| 2026.04.09 | ₩1,642 | ₩1,664 | ₩1,641 | ₩1,646 | +0.24% | 1.1만 |
|---|
| 2026.04.08 | ₩1,750 | ₩1,750 | ₩1,630 | ₩1,642 | -6.17% | 9.2천 |
|---|
| 2026.04.07 | ₩1,652 | ₩1,718 | ₩1,632 | ₩1,634 | -1.09% | 1만 |
|---|
| 2026.04.06 | ₩1,645 | ₩1,664 | ₩1,639 | ₩1,647 | +0.12% | 3.3천 |
|---|
| 2026.04.03 | ₩1,650 | ₩1,669 | ₩1,645 | ₩1,663 | +0.79% | 6.6천 |
|---|
| 2026.04.02 | ₩1,717 | ₩1,717 | ₩1,646 | ₩1,650 | -3.90% | 6.2만 |
|---|
| 2026.04.01 | ₩1,718 | ₩1,718 | ₩1,651 | ₩1,654 | -3.73% | 6.7만 |
|---|
| 2026.03.31 | ₩1,682 | ₩1,682 | ₩1,647 | ₩1,654 | -1.66% | 3만 |
|---|
| 2026.03.30 | ₩1,653 | ₩1,683 | ₩1,645 | ₩1,683 | +1.81% | 1.9만 |
|---|
| 2026.03.27 | ₩1,677 | ₩1,696 | ₩1,661 | ₩1,686 | +0.54% | 1.5만 |
|---|
| 2026.03.26 | ₩1,640 | ₩1,701 | ₩1,640 | ₩1,677 | +2.26% | 1.1만 |
|---|
| 2026.03.25 | ₩1,674 | ₩1,674 | ₩1,633 | ₩1,639 | -2.09% | 2.3만 |
|---|
| 2026.03.24 | ₩1,700 | ₩1,706 | ₩1,658 | ₩1,658 | -2.47% | 8.5천 |
|---|
| 2026.03.23 | ₩1,640 | ₩1,706 | ₩1,629 | ₩1,691 | +3.11% | 6.1만 |
|---|
| 2026.03.20 | ₩1,651 | ₩1,717 | ₩1,636 | ₩1,640 | -0.67% | 16.6만 |
|---|
| 2026.03.19 | ₩1,675 | ₩1,675 | ₩1,635 | ₩1,648 | -1.61% | 1.3만 |
|---|
| 2026.03.18 | ₩1,680 | ₩1,680 | ₩1,627 | ₩1,675 | -0.30% | 3.4만 |
|---|
| 2026.03.17 | ₩1,693 | ₩1,693 | ₩1,645 | ₩1,680 | -0.77% | 1.1만 |
|---|
| 2026.03.16 | ₩1,749 | ₩1,750 | ₩1,633 | ₩1,693 | -3.20% | 7.8만 |
|---|
| 2026.03.13 | ₩1,626 | ₩1,686 | ₩1,626 | ₩1,666 | +2.46% | 1만 |
|---|
| 2026.03.12 | ₩1,602 | ₩1,667 | ₩1,602 | ₩1,640 | +2.37% | 2.7만 |
|---|
| 2026.03.11 | ₩1,690 | ₩1,735 | ₩1,628 | ₩1,636 | -3.20% | 2.8만 |
|---|
| 2026.03.10 | ₩1,632 | ₩1,698 | ₩1,632 | ₩1,678 | +2.82% | 1.4만 |
|---|
| 2026.03.09 | ₩1,671 | ₩1,671 | ₩1,590 | ₩1,632 | -2.33% | 2.2만 |
|---|
| 2026.03.06 | ₩1,634 | ₩1,675 | ₩1,609 | ₩1,671 | +2.26% | 4.1만 |
|---|
| 2026.03.05 | ₩1,743 | ₩1,775 | ₩1,620 | ₩1,634 | -6.25% | 8.4만 |
|---|
| 2026.03.04 | ₩1,600 | ₩1,762 | ₩1,555 | ₩1,718 | +7.38% | 49.3만 |
|---|
| 2026.03.03 | ₩1,757 | ₩1,764 | ₩1,600 | ₩1,600 | -8.94% | 9.7만 |
|---|
| 2026.02.27 | ₩1,740 | ₩1,777 | ₩1,711 | ₩1,772 | +1.84% | 3.7만 |
|---|
| 2026.02.26 | ₩1,650 | ₩1,790 | ₩1,634 | ₩1,740 | +5.45% | 22.5만 |
|---|
| 2026.02.25 | ₩1,620 | ₩1,780 | ₩1,597 | ₩1,634 | +0.86% | 19.9만 |
|---|
| 2026.02.24 | ₩1,630 | ₩1,633 | ₩1,598 | ₩1,615 | -0.92% | 1만 |
|---|
| 2026.02.23 | ₩1,620 | ₩1,640 | ₩1,588 | ₩1,638 | +1.11% | 4.3만 |
|---|
| 2026.02.20 | ₩1,608 | ₩1,629 | ₩1,591 | ₩1,620 | +0.75% | 2.7만 |
|---|
| 2026.02.19 | ₩1,610 | ₩1,638 | ₩1,580 | ₩1,621 | +0.68% | 16.4만 |
|---|
| 2026.02.13 | ₩1,636 | ₩1,648 | ₩1,601 | ₩1,646 | +0.61% | 6만 |
|---|
| 2026.02.12 | ₩1,597 | ₩1,868 | ₩1,597 | ₩1,640 | +2.69% | 50.9만 |
|---|
| 2026.02.11 | ₩1,581 | ₩1,598 | ₩1,581 | ₩1,597 | +1.01% | 2.1만 |
|---|
| 2026.02.10 | ₩1,583 | ₩1,605 | ₩1,581 | ₩1,584 | +0.06% | 3.1만 |
|---|
| 2026.02.09 | ₩1,582 | ₩1,600 | ₩1,582 | ₩1,583 | +0.06% | 5.1만 |
|---|
| 2026.02.06 | ₩1,591 | ₩1,596 | ₩1,574 | ₩1,582 | -0.57% | 26.6만 |
|---|
| 2026.02.05 | ₩1,576 | ₩1,591 | ₩1,576 | ₩1,576 | 0.00% | 4.3만 |
|---|
| 2026.02.04 | ₩1,588 | ₩1,588 | ₩1,575 | ₩1,576 | -0.76% | 5.7만 |
|---|
| 2026.02.03 | ₩1,577 | ₩1,580 | ₩1,575 | ₩1,575 | -0.13% | 4.6만 |
|---|
| 2026.02.02 | ₩1,589 | ₩1,590 | ₩1,576 | ₩1,577 | -0.76% | 2만 |
|---|
| 2026.01.30 | ₩1,577 | ₩1,589 | ₩1,576 | ₩1,589 | +0.76% | 8.9만 |
|---|
| 2026.01.29 | ₩1,576 | ₩1,582 | ₩1,575 | ₩1,581 | +0.32% | 6.1만 |
|---|
| 2026.01.28 | ₩1,578 | ₩1,580 | ₩1,574 | ₩1,576 | -0.13% | 21.7만 |
|---|
| 2026.01.27 | ₩1,580 | ₩1,582 | ₩1,574 | ₩1,578 | -0.13% | 32.3만 |
|---|
| 2026.01.26 | ₩1,579 | ₩1,600 | ₩1,576 | ₩1,583 | +0.25% | 9.5만 |
|---|
| 2026.01.23 | ₩1,584 | ₩1,590 | ₩1,571 | ₩1,579 | -0.32% | 5.5만 |
|---|
| 2026.01.22 | ₩1,574 | ₩1,586 | ₩1,574 | ₩1,577 | +0.19% | 5.3만 |
|---|
| 2026.01.21 | ₩1,573 | ₩1,599 | ₩1,571 | ₩1,574 | +0.06% | 7.3만 |
|---|
| 2026.01.20 | ₩1,578 | ₩1,591 | ₩1,570 | ₩1,574 | -0.25% | 9.4만 |
|---|
| 2026.01.19 | ₩1,645 | ₩1,654 | ₩1,571 | ₩1,601 | -2.67% | 8.2만 |
|---|
| 2026.01.16 | ₩1,619 | ₩1,666 | ₩1,585 | ₩1,619 | 0.00% | 15만 |
|---|
| 2026.01.15 | ₩1,589 | ₩1,600 | ₩1,572 | ₩1,580 | -0.57% | 24.5만 |
|---|
| 2026.01.14 | ₩1,570 | ₩1,929 | ₩1,570 | ₩1,600 | +1.91% | 130만 |
|---|
| 2026.01.13 | ₩1,572 | ₩1,576 | ₩1,562 | ₩1,569 | -0.19% | 14.8만 |
|---|
| 2026.01.12 | ₩1,554 | ₩1,573 | ₩1,554 | ₩1,572 | +1.16% | 10.7만 |
|---|
| 2026.01.09 | ₩1,558 | ₩1,563 | ₩1,551 | ₩1,553 | -0.32% | 42만 |
|---|
| 2026.01.08 | ₩1,566 | ₩1,573 | ₩1,558 | ₩1,559 | -0.45% | 46.4만 |
|---|
| 2026.01.07 | ₩1,573 | ₩1,575 | ₩1,572 | ₩1,573 | 0.00% | 65.5만 |
|---|
| 2026.01.06 | ₩1,573 | ₩1,577 | ₩1,572 | ₩1,573 | 0.00% | 90.5만 |
|---|
| 2026.01.05 | ₩1,574 | ₩1,574 | ₩1,572 | ₩1,573 | -0.06% | 39.3만 |
|---|
| 2026.01.02 | ₩1,574 | ₩1,574 | ₩1,572 | ₩1,573 | -0.06% | 20.5만 |
|---|
| 2025.12.30 | ₩1,572 | ₩1,574 | ₩1,572 | ₩1,572 | 0.00% | 29.6만 |
|---|
| 2025.12.29 | ₩1,572 | ₩1,574 | ₩1,571 | ₩1,574 | +0.13% | 32.4만 |
|---|
| 2025.12.26 | ₩1,571 | ₩1,572 | ₩1,570 | ₩1,571 | 0.00% | 42.9만 |
|---|
| 2025.12.24 | ₩1,571 | ₩1,573 | ₩1,570 | ₩1,571 | 0.00% | 20.1만 |
|---|
| 2025.12.23 | ₩1,570 | ₩1,571 | ₩1,570 | ₩1,571 | +0.06% | 37.7만 |
|---|
| 2025.12.22 | ₩1,569 | ₩1,570 | ₩1,569 | ₩1,570 | +0.06% | 33.6만 |
|---|
| 2025.12.19 | ₩1,569 | ₩1,570 | ₩1,569 | ₩1,569 | 0.00% | 29.8만 |
|---|
| 2025.12.18 | ₩1,569 | ₩1,572 | ₩1,569 | ₩1,569 | 0.00% | 49.6만 |
|---|
| 2025.12.17 | ₩1,569 | ₩1,572 | ₩1,568 | ₩1,568 | -0.06% | 71.4만 |
|---|
| 2025.12.16 | ₩1,583 | ₩1,583 | ₩1,568 | ₩1,570 | -0.82% | 98.7만 |
|---|
| 2025.12.15 | ₩1,570 | ₩1,638 | ₩1,569 | ₩1,571 | +0.06% | 420.3만 |
|---|
| 2025.12.12 | ₩1,296 | ₩1,296 | ₩1,296 | ₩1,296 | 0.00% | 54.3만 |
|---|
| 2025.12.11 | ₩961 | ₩1,030 | ₩960 | ₩997 | +3.75% | 22.2만 |
|---|
| 2025.12.10 | ₩988 | ₩994 | ₩927 | ₩944 | -4.45% | 20.8만 |
|---|
| 2025.12.09 | ₩951 | ₩967 | ₩912 | ₩942 | -0.95% | 32만 |
|---|
| 2025.12.08 | ₩930 | ₩970 | ₩866 | ₩965 | +3.76% | 33.7만 |
|---|
| 2025.12.05 | ₩920 | ₩929 | ₩902 | ₩907 | -1.41% | 2.4만 |
|---|
| 2025.12.04 | ₩934 | ₩934 | ₩910 | ₩925 | -0.96% | 1.6만 |
|---|
| 2025.12.03 | ₩937 | ₩939 | ₩913 | ₩913 | -2.56% | 3.1만 |
|---|
| 2025.12.02 | ₩925 | ₩951 | ₩919 | ₩927 | +0.22% | 3만 |
|---|
| 2025.12.01 | ₩950 | ₩960 | ₩915 | ₩925 | -2.63% | 7.8만 |
|---|
| 2025.11.28 | ₩909 | ₩927 | ₩890 | ₩912 | +0.33% | 6.8만 |
|---|
| 2025.11.27 | ₩908 | ₩933 | ₩900 | ₩908 | 0.00% | 2.5만 |
|---|
| 2025.11.26 | ₩910 | ₩923 | ₩892 | ₩908 | -0.22% | 4.7만 |
|---|
| 2025.11.25 | ₩904 | ₩943 | ₩904 | ₩910 | +0.66% | 2.3만 |
|---|
| 2025.11.24 | ₩933 | ₩955 | ₩905 | ₩922 | -1.18% | 4.5만 |
|---|
| 2025.11.21 | ₩935 | ₩935 | ₩863 | ₩934 | -0.11% | 9.6만 |
|---|
| 2025.11.20 | ₩969 | ₩970 | ₩925 | ₩935 | -3.51% | 3.4만 |
|---|
| 2025.11.19 | ₩901 | ₩942 | ₩901 | ₩936 | +3.88% | 6.9만 |
|---|
| 2025.11.18 | ₩942 | ₩943 | ₩857 | ₩909 | -3.50% | 18.1만 |
|---|
| 2025.11.17 | ₩973 | ₩976 | ₩944 | ₩945 | -2.88% | 3.2만 |
|---|
| 2025.11.14 | ₩929 | ₩977 | ₩929 | ₩973 | +4.74% | 13.1만 |
|---|
| 2025.11.13 | ₩916 | ₩999 | ₩912 | ₩936 | +2.18% | 25.8만 |
|---|
| 2025.11.12 | ₩913 | ₩927 | ₩913 | ₩920 | +0.77% | 2.6만 |
|---|
| 2025.11.11 | ₩920 | ₩955 | ₩919 | ₩921 | +0.11% | 7.4만 |
|---|
| 2025.11.10 | ₩939 | ₩995 | ₩912 | ₩920 | -2.02% | 8만 |
|---|
| 2025.11.07 | ₩900 | ₩969 | ₩900 | ₩939 | +4.33% | 15.1만 |
|---|
| 2025.11.06 | ₩901 | ₩944 | ₩901 | ₩907 | +0.67% | 7.4만 |
|---|
| 2025.11.05 | ₩934 | ₩934 | ₩893 | ₩907 | -2.89% | 4.5만 |
|---|
| 2025.11.04 | ₩963 | ₩964 | ₩911 | ₩928 | -3.63% | 17.1만 |
|---|
| 2025.11.03 | ₩1,013 | ₩1,013 | ₩958 | ₩963 | -4.94% | 22.5만 |
|---|
| 2025.10.31 | ₩1,036 | ₩1,065 | ₩1,002 | ₩1,022 | -1.35% | 9.3만 |
|---|
| 2025.10.30 | ₩1,006 | ₩1,095 | ₩980 | ₩1,036 | +2.98% | 45.8만 |
|---|
| 2025.10.29 | ₩1,023 | ₩1,080 | ₩1,000 | ₩1,006 | -1.66% | 9.9만 |
|---|
| 2025.10.28 | ₩1,012 | ₩1,030 | ₩992 | ₩1,023 | +1.09% | 7.7만 |
|---|
| 2025.10.27 | ₩999 | ₩1,082 | ₩999 | ₩1,012 | +1.30% | 8.1만 |
|---|
| 2025.10.24 | ₩1,000 | ₩1,006 | ₩974 | ₩998 | -0.20% | 6.5만 |
|---|
| 2025.10.23 | ₩999 | ₩1,011 | ₩970 | ₩1,002 | +0.30% | 9만 |
|---|
| 2025.10.22 | ₩1,024 | ₩1,024 | ₩970 | ₩999 | -2.44% | 11.5만 |
|---|
| 2025.10.21 | ₩1,010 | ₩1,026 | ₩1,000 | ₩1,019 | +0.89% | 3.6만 |
|---|
| 2025.10.20 | ₩996 | ₩1,030 | ₩991 | ₩1,020 | +2.41% | 6.7만 |
|---|
| 2025.10.17 | ₩990 | ₩1,021 | ₩990 | ₩996 | +0.61% | 4.1만 |
|---|
| 2025.10.16 | ₩1,015 | ₩1,026 | ₩991 | ₩1,000 | -1.48% | 8.8만 |
|---|
| 2025.10.15 | ₩1,027 | ₩1,027 | ₩998 | ₩1,015 | -1.17% | 5.2만 |
|---|
| 2025.10.14 | ₩1,016 | ₩1,030 | ₩997 | ₩1,028 | +1.18% | 4.8만 |
|---|
| 2025.10.13 | ₩1,032 | ₩1,035 | ₩1,000 | ₩1,010 | -2.13% | 5.3만 |
|---|
| 2025.10.10 | ₩1,032 | ₩1,048 | ₩1,010 | ₩1,032 | 0.00% | 3.5만 |
|---|