시장 데이터를 불러오는 중
전체 종목
씨아이테크 과거 주가
004920.KS · KOSPI
주요 제품·사업: 컴퓨터 소프트웨어,하드웨어 서버,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004920.KS · KOSPI
주요 제품·사업: 컴퓨터 소프트웨어,하드웨어 서버,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,430 | ₩7,450 | ₩7,030 | ₩7,270 | -2.15% | 1.5만 |
| 2026.10.07 | ₩7,200 | ₩7,410 | ₩6,760 | ₩7,210 | +0.14% | 7.5천 |
| 2026.10.06 | ₩7,720 | ₩7,730 | ₩6,600 | ₩7,300 | -5.44% | 6.5만 |
| 2026.10.02 | ₩9,000 | ₩9,070 | ₩7,600 | ₩7,720 | -14.22% | 8만 |
| 2026.10.01 | ₩9,070 | ₩9,070 | ₩9,070 | ₩9,070 | 0.00% | 0 |
| 2026.09.30 | ₩9,070 | ₩9,070 | ₩9,070 | ₩9,070 | 0.00% | 0 |
| 2026.09.29 | ₩9,070 | ₩9,070 | ₩9,070 | ₩9,070 | 0.00% | 0 |
| 2026.09.28 | ₩9,070 | ₩9,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,070 |
| ₩9,070 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩9,070 | ₩9,070 | ₩9,070 | ₩9,070 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩9,070 | ₩9,070 | ₩9,070 | ₩9,070 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩9,070 | ₩9,070 | ₩9,070 | ₩9,070 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩9,070 | ₩9,070 | ₩9,070 | ₩9,070 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩9,070 | ₩9,070 | ₩9,070 | ₩9,070 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩9,070 | ₩9,070 | ₩9,070 | ₩9,070 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩9,070 | ₩9,070 | ₩9,070 | ₩9,070 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩9,070 | ₩9,070 | ₩9,070 | ₩9,070 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩9,070 | ₩9,070 | ₩9,070 | ₩9,070 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩9,070 | ₩9,070 | ₩9,070 | ₩9,070 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩9,070 | ₩9,070 | ₩9,070 | ₩9,070 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩9,070 | ₩9,370 | ₩8,920 | ₩9,070 | 0.00% | 2.1만 |
|---|
| 2026.09.07 | ₩9,130 | ₩9,130 | ₩8,930 | ₩9,110 | -0.22% | 3만 |
|---|
| 2026.09.04 | ₩9,030 | ₩9,200 | ₩8,800 | ₩9,130 | +1.11% | 2만 |
|---|
| 2026.09.03 | ₩9,160 | ₩9,260 | ₩8,980 | ₩9,060 | -1.09% | 1.7만 |
|---|
| 2026.09.02 | ₩9,260 | ₩9,260 | ₩9,070 | ₩9,190 | -0.76% | 1.3만 |
|---|
| 2026.09.01 | ₩9,300 | ₩9,300 | ₩9,100 | ₩9,250 | -0.54% | 1.1만 |
|---|
| 2026.08.31 | ₩9,160 | ₩9,300 | ₩9,040 | ₩9,290 | +1.42% | 1.6만 |
|---|
| 2026.08.28 | ₩9,090 | ₩9,170 | ₩8,950 | ₩9,160 | +0.77% | 1.1만 |
|---|
| 2026.08.27 | ₩8,980 | ₩9,190 | ₩8,810 | ₩9,190 | +2.34% | 2.6만 |
|---|
| 2026.08.26 | ₩9,110 | ₩9,200 | ₩8,860 | ₩9,200 | +0.99% | 1.7만 |
|---|
| 2026.08.25 | ₩8,980 | ₩9,200 | ₩8,580 | ₩9,200 | +2.45% | 2.4만 |
|---|
| 2026.08.24 | ₩9,060 | ₩9,240 | ₩8,970 | ₩9,200 | +1.55% | 6.9천 |
|---|
| 2026.08.21 | ₩9,090 | ₩9,280 | ₩8,980 | ₩9,240 | +1.65% | 1.6만 |
|---|
| 2026.08.20 | ₩9,310 | ₩9,450 | ₩9,010 | ₩9,250 | -0.64% | 1.3만 |
|---|
| 2026.08.19 | ₩9,310 | ₩9,310 | ₩9,110 | ₩9,290 | -0.21% | 7.7천 |
|---|
| 2026.08.18 | ₩9,530 | ₩9,530 | ₩9,220 | ₩9,370 | -1.68% | 4.8천 |
|---|
| 2026.08.14 | ₩9,350 | ₩9,550 | ₩9,210 | ₩9,390 | +0.43% | 1.7만 |
|---|
| 2026.08.13 | ₩9,240 | ₩9,390 | ₩9,110 | ₩9,170 | -0.76% | 2.2만 |
|---|
| 2026.08.12 | ₩9,260 | ₩9,260 | ₩9,070 | ₩9,240 | -0.22% | 8.5천 |
|---|
| 2026.08.11 | ₩9,260 | ₩9,270 | ₩9,030 | ₩9,260 | 0.00% | 4.4만 |
|---|
| 2026.08.10 | ₩9,260 | ₩9,270 | ₩9,000 | ₩9,250 | -0.11% | 2.7만 |
|---|
| 2026.08.07 | ₩9,400 | ₩9,400 | ₩9,120 | ₩9,260 | -1.49% | 1.3만 |
|---|
| 2026.08.06 | ₩9,300 | ₩9,440 | ₩9,150 | ₩9,280 | -0.22% | 1.8만 |
|---|
| 2026.08.05 | ₩9,240 | ₩9,380 | ₩9,150 | ₩9,300 | +0.65% | 1.7만 |
|---|
| 2026.08.04 | ₩9,380 | ₩9,440 | ₩9,100 | ₩9,270 | -1.17% | 2.5만 |
|---|
| 2026.08.03 | ₩9,400 | ₩9,400 | ₩9,150 | ₩9,400 | 0.00% | 1.2만 |
|---|
| 2026.07.31 | ₩9,590 | ₩9,590 | ₩9,260 | ₩9,410 | -1.88% | 1.1만 |
|---|
| 2026.07.30 | ₩9,930 | ₩9,990 | ₩9,500 | ₩9,570 | -3.63% | 4.6천 |
|---|
| 2026.07.29 | ₩9,670 | ₩10,020 | ₩9,350 | ₩10,020 | +3.62% | 5.5만 |
|---|
| 2026.07.28 | ₩9,430 | ₩9,990 | ₩9,210 | ₩9,670 | +2.55% | 1.5만 |
|---|
| 2026.07.27 | ₩9,940 | ₩10,080 | ₩9,460 | ₩9,990 | +0.50% | 1.1만 |
|---|
| 2026.07.24 | ₩9,590 | ₩10,190 | ₩9,350 | ₩9,990 | +4.17% | 2.1만 |
|---|
| 2026.07.23 | ₩9,550 | ₩9,690 | ₩9,450 | ₩9,600 | +0.52% | 1.6천 |
|---|
| 2026.07.22 | ₩9,180 | ₩9,590 | ₩9,120 | ₩9,550 | +4.03% | 2.7만 |
|---|
| 2026.07.21 | ₩9,210 | ₩9,410 | ₩9,050 | ₩9,390 | +1.95% | 1만 |
|---|
| 2026.07.20 | ₩9,430 | ₩9,870 | ₩9,100 | ₩9,390 | -0.42% | 7.3천 |
|---|
| 2026.07.16 | ₩9,350 | ₩9,430 | ₩9,200 | ₩9,390 | +0.43% | 2.7만 |
|---|
| 2026.07.15 | ₩9,440 | ₩9,450 | ₩9,200 | ₩9,340 | -1.06% | 1.2만 |
|---|
| 2026.07.14 | ₩9,270 | ₩9,500 | ₩8,830 | ₩9,360 | +0.97% | 2.5만 |
|---|
| 2026.07.13 | ₩9,450 | ₩9,500 | ₩9,090 | ₩9,350 | -1.06% | 1.1만 |
|---|
| 2026.07.10 | ₩9,470 | ₩9,550 | ₩9,220 | ₩9,450 | -0.21% | 6.6천 |
|---|
| 2026.07.09 | ₩8,950 | ₩9,450 | ₩8,910 | ₩9,450 | +5.59% | 1.4만 |
|---|
| 2026.07.08 | ₩9,310 | ₩9,450 | ₩8,830 | ₩9,320 | +0.11% | 8.6천 |
|---|
| 2026.07.07 | ₩9,470 | ₩9,470 | ₩8,800 | ₩9,360 | -1.16% | 1.4만 |
|---|
| 2026.07.06 | ₩9,410 | ₩9,500 | ₩9,100 | ₩9,380 | -0.32% | 7.6천 |
|---|
| 2026.07.03 | ₩9,610 | ₩9,610 | ₩9,130 | ₩9,490 | -1.25% | 9.4천 |
|---|
| 2026.07.02 | ₩9,560 | ₩9,670 | ₩9,170 | ₩9,610 | +0.52% | 2.1만 |
|---|
| 2026.07.01 | ₩9,600 | ₩9,790 | ₩9,330 | ₩9,540 | -0.63% | 1.1만 |
|---|
| 2026.06.30 | ₩9,360 | ₩9,900 | ₩9,010 | ₩9,470 | +1.18% | 8.7천 |
|---|
| 2026.06.29 | ₩9,350 | ₩9,370 | ₩8,800 | ₩9,360 | +0.11% | 1.8만 |
|---|
| 2026.06.26 | ₩9,430 | ₩9,440 | ₩8,700 | ₩9,430 | 0.00% | 2.3만 |
|---|
| 2026.06.25 | ₩9,600 | ₩9,600 | ₩9,050 | ₩9,430 | -1.77% | 1.3만 |
|---|
| 2026.06.24 | ₩9,620 | ₩9,620 | ₩8,800 | ₩9,430 | -1.98% | 2.5만 |
|---|
| 2026.06.23 | ₩9,480 | ₩9,770 | ₩9,120 | ₩9,580 | +1.05% | 1.8만 |
|---|
| 2026.06.22 | ₩9,490 | ₩9,760 | ₩9,100 | ₩9,480 | -0.11% | 2.5만 |
|---|
| 2026.06.19 | ₩9,870 | ₩9,960 | ₩9,300 | ₩9,560 | -3.14% | 2.7만 |
|---|
| 2026.06.18 | ₩10,540 | ₩10,580 | ₩9,850 | ₩9,950 | -5.60% | 1.6만 |
|---|
| 2026.06.17 | ₩10,660 | ₩11,020 | ₩10,400 | ₩10,540 | -1.13% | 1.3만 |
|---|
| 2026.06.16 | ₩10,690 | ₩11,170 | ₩10,330 | ₩10,730 | +0.37% | 1.7만 |
|---|
| 2026.06.15 | ₩11,130 | ₩11,210 | ₩10,300 | ₩10,690 | -3.95% | 3.2만 |
|---|
| 2026.06.12 | ₩10,190 | ₩11,210 | ₩9,960 | ₩11,210 | +10.01% | 4.5만 |
|---|
| 2026.06.11 | ₩9,760 | ₩10,190 | ₩9,500 | ₩9,800 | +0.41% | 2.9만 |
|---|
| 2026.06.10 | ₩9,810 | ₩9,990 | ₩9,550 | ₩9,790 | -0.20% | 1만 |
|---|
| 2026.06.09 | ₩9,600 | ₩10,190 | ₩9,570 | ₩9,820 | +2.29% | 2.3만 |
|---|
| 2026.06.08 | ₩9,670 | ₩9,760 | ₩9,160 | ₩9,510 | -1.65% | 3만 |
|---|
| 2026.06.05 | ₩9,890 | ₩10,090 | ₩9,550 | ₩9,700 | -1.92% | 2.4만 |
|---|
| 2026.06.04 | ₩9,780 | ₩10,050 | ₩9,500 | ₩9,800 | +0.20% | 4만 |
|---|
| 2026.06.02 | ₩10,200 | ₩10,560 | ₩9,690 | ₩9,780 | -4.12% | 3.2만 |
|---|
| 2026.06.01 | ₩9,700 | ₩10,350 | ₩9,360 | ₩10,200 | +5.15% | 5.8만 |
|---|
| 2026.05.29 | ₩9,950 | ₩10,020 | ₩9,190 | ₩9,700 | -2.51% | 5.5만 |
|---|
| 2026.05.28 | ₩9,990 | ₩10,160 | ₩9,750 | ₩9,950 | -0.40% | 2만 |
|---|
| 2026.05.27 | ₩10,560 | ₩10,560 | ₩9,750 | ₩9,990 | -5.40% | 5.1만 |
|---|
| 2026.05.26 | ₩10,640 | ₩10,850 | ₩10,540 | ₩10,560 | -0.75% | 2.6만 |
|---|
| 2026.05.22 | ₩10,380 | ₩10,640 | ₩10,350 | ₩10,630 | +2.41% | 1.3만 |
|---|
| 2026.05.21 | ₩10,300 | ₩10,590 | ₩10,230 | ₩10,450 | +1.46% | 1.4만 |
|---|
| 2026.05.20 | ₩10,550 | ₩10,820 | ₩10,180 | ₩10,260 | -2.75% | 2.1만 |
|---|
| 2026.05.19 | ₩10,650 | ₩10,830 | ₩10,400 | ₩10,600 | -0.47% | 1.1만 |
|---|
| 2026.05.18 | ₩10,500 | ₩10,890 | ₩10,240 | ₩10,560 | +0.57% | 1.9만 |
|---|
| 2026.05.15 | ₩11,060 | ₩11,100 | ₩10,650 | ₩10,700 | -3.25% | 2.8만 |
|---|
| 2026.05.14 | ₩10,750 | ₩11,070 | ₩10,640 | ₩11,030 | +2.60% | 1.8만 |
|---|
| 2026.05.13 | ₩10,800 | ₩11,150 | ₩10,700 | ₩10,740 | -0.56% | 2.4만 |
|---|
| 2026.05.12 | ₩11,630 | ₩11,780 | ₩10,870 | ₩10,990 | -5.50% | 4.3만 |
|---|
| 2026.05.11 | ₩12,230 | ₩12,250 | ₩11,660 | ₩11,680 | -4.50% | 2.6만 |
|---|
| 2026.05.08 | ₩11,810 | ₩12,870 | ₩11,490 | ₩12,210 | +3.39% | 6만 |
|---|
| 2026.05.07 | ₩12,320 | ₩12,380 | ₩11,580 | ₩11,780 | -4.38% | 3.4만 |
|---|
| 2026.05.06 | ₩12,070 | ₩12,920 | ₩11,750 | ₩12,290 | +1.82% | 11.1만 |
|---|
| 2026.05.04 | ₩12,180 | ₩12,470 | ₩11,900 | ₩12,070 | -0.90% | 2만 |
|---|
| 2026.04.30 | ₩12,700 | ₩12,940 | ₩12,140 | ₩12,170 | -4.17% | 2.7만 |
|---|
| 2026.04.29 | ₩13,090 | ₩13,380 | ₩12,410 | ₩12,620 | -3.59% | 3.8만 |
|---|
| 2026.04.28 | ₩11,900 | ₩13,610 | ₩11,750 | ₩13,040 | +9.58% | 19.4만 |
|---|
| 2026.04.27 | ₩12,260 | ₩12,260 | ₩11,640 | ₩11,970 | -2.37% | 1.9만 |
|---|
| 2026.04.24 | ₩11,530 | ₩12,190 | ₩11,500 | ₩11,990 | +3.99% | 2.6만 |
|---|
| 2026.04.23 | ₩11,740 | ₩12,000 | ₩11,490 | ₩11,620 | -1.02% | 1.2만 |
|---|
| 2026.04.22 | ₩12,240 | ₩12,270 | ₩11,720 | ₩11,740 | -4.08% | 1.2만 |
|---|
| 2026.04.21 | ₩12,230 | ₩12,230 | ₩11,650 | ₩12,050 | -1.47% | 1.8만 |
|---|
| 2026.04.20 | ₩12,230 | ₩12,480 | ₩11,610 | ₩11,950 | -2.29% | 2만 |
|---|
| 2026.04.17 | ₩12,500 | ₩12,540 | ₩11,950 | ₩12,210 | -2.32% | 1.9만 |
|---|
| 2026.04.16 | ₩11,700 | ₩12,490 | ₩11,550 | ₩12,400 | +5.98% | 3.9만 |
|---|
| 2026.04.15 | ₩11,370 | ₩11,950 | ₩11,370 | ₩11,530 | +1.41% | 2.7만 |
|---|
| 2026.04.14 | ₩11,400 | ₩11,400 | ₩11,130 | ₩11,370 | -0.26% | 1.5만 |
|---|
| 2026.04.13 | ₩11,160 | ₩11,310 | ₩10,950 | ₩11,130 | -0.27% | 1.3만 |
|---|
| 2026.04.10 | ₩10,670 | ₩11,200 | ₩10,660 | ₩11,160 | +4.59% | 2.1만 |
|---|
| 2026.04.09 | ₩10,570 | ₩10,950 | ₩10,490 | ₩10,660 | +0.85% | 1.5만 |
|---|
| 2026.04.08 | ₩10,570 | ₩10,840 | ₩10,540 | ₩10,820 | +2.37% | 1.5만 |
|---|
| 2026.04.07 | ₩10,560 | ₩10,720 | ₩10,440 | ₩10,570 | +0.09% | 6천 |
|---|
| 2026.04.06 | ₩11,280 | ₩11,280 | ₩10,400 | ₩10,450 | -7.36% | 1.6만 |
|---|
| 2026.04.03 | ₩10,440 | ₩10,850 | ₩10,440 | ₩10,710 | +2.59% | 6.5천 |
|---|
| 2026.04.02 | ₩10,950 | ₩11,500 | ₩10,500 | ₩10,510 | -4.02% | 3.3만 |
|---|
| 2026.04.01 | ₩10,500 | ₩10,790 | ₩10,460 | ₩10,780 | +2.67% | 5.1천 |
|---|
| 2026.03.31 | ₩10,690 | ₩10,770 | ₩10,260 | ₩10,260 | -4.02% | 9.9천 |
|---|
| 2026.03.30 | ₩10,760 | ₩10,760 | ₩10,410 | ₩10,760 | 0.00% | 9.8천 |
|---|
| 2026.03.27 | ₩10,900 | ₩11,000 | ₩10,460 | ₩10,830 | -0.64% | 1.6만 |
|---|
| 2026.03.26 | ₩11,460 | ₩11,460 | ₩10,870 | ₩10,930 | -4.62% | 8.7천 |
|---|
| 2026.03.25 | ₩11,050 | ₩11,550 | ₩10,900 | ₩11,290 | +2.17% | 2.9만 |
|---|
| 2026.03.24 | ₩10,550 | ₩10,990 | ₩10,520 | ₩10,990 | +4.17% | 1.7만 |
|---|
| 2026.03.23 | ₩10,830 | ₩10,840 | ₩10,440 | ₩10,540 | -2.68% | 8.1천 |
|---|
| 2026.03.20 | ₩10,810 | ₩10,950 | ₩10,720 | ₩10,770 | -0.37% | 1.2만 |
|---|
| 2026.03.19 | ₩10,950 | ₩11,070 | ₩10,670 | ₩10,810 | -1.28% | 7.8천 |
|---|
| 2026.03.18 | ₩10,860 | ₩11,100 | ₩10,770 | ₩10,950 | +0.83% | 6.3천 |
|---|
| 2026.03.17 | ₩10,940 | ₩11,190 | ₩10,680 | ₩10,860 | -0.73% | 9.7천 |
|---|
| 2026.03.16 | ₩10,870 | ₩11,210 | ₩10,720 | ₩10,940 | +0.64% | 1.2만 |
|---|
| 2026.03.13 | ₩10,700 | ₩10,930 | ₩10,590 | ₩10,820 | +1.12% | 6.8천 |
|---|
| 2026.03.12 | ₩10,630 | ₩10,830 | ₩10,600 | ₩10,750 | +1.13% | 3.6천 |
|---|
| 2026.03.11 | ₩10,850 | ₩10,950 | ₩10,520 | ₩10,630 | -2.03% | 1.9만 |
|---|
| 2026.03.10 | ₩10,990 | ₩11,300 | ₩10,800 | ₩10,930 | -0.55% | 9.5천 |
|---|
| 2026.03.09 | ₩11,160 | ₩11,170 | ₩10,650 | ₩11,070 | -0.81% | 4.8천 |
|---|
| 2026.03.06 | ₩10,370 | ₩11,160 | ₩10,180 | ₩11,140 | +7.43% | 7.9천 |
|---|
| 2026.03.05 | ₩9,800 | ₩10,770 | ₩9,800 | ₩10,680 | +8.98% | 2.1만 |
|---|
| 2026.03.04 | ₩10,540 | ₩10,970 | ₩9,580 | ₩9,810 | -6.93% | 3.7만 |
|---|
| 2026.03.03 | ₩11,190 | ₩11,190 | ₩10,850 | ₩10,970 | -1.97% | 1.6만 |
|---|
| 2026.02.27 | ₩11,230 | ₩11,230 | ₩11,020 | ₩11,210 | -0.18% | 1.3만 |
|---|
| 2026.02.26 | ₩11,530 | ₩11,530 | ₩11,100 | ₩11,200 | -2.86% | 1.5만 |
|---|
| 2026.02.25 | ₩11,860 | ₩11,860 | ₩11,310 | ₩11,500 | -3.04% | 2.2만 |
|---|
| 2026.02.24 | ₩11,980 | ₩11,980 | ₩11,430 | ₩11,600 | -3.17% | 1.5만 |
|---|
| 2026.02.23 | ₩11,620 | ₩12,200 | ₩11,510 | ₩11,620 | 0.00% | 1.7만 |
|---|
| 2026.02.20 | ₩11,570 | ₩11,750 | ₩11,260 | ₩11,620 | +0.43% | 2.1만 |
|---|
| 2026.02.19 | ₩11,490 | ₩12,000 | ₩11,450 | ₩11,570 | +0.70% | 3.3만 |
|---|
| 2026.02.13 | ₩11,350 | ₩11,680 | ₩11,250 | ₩11,480 | +1.15% | 1.5만 |
|---|
| 2026.02.12 | ₩11,840 | ₩11,840 | ₩10,800 | ₩11,410 | -3.63% | 2.3만 |
|---|
| 2026.02.11 | ₩11,450 | ₩11,800 | ₩11,370 | ₩11,720 | +2.36% | 2.2만 |
|---|
| 2026.02.10 | ₩11,350 | ₩11,580 | ₩11,170 | ₩11,390 | +0.35% | 2.5만 |
|---|
| 2026.02.09 | ₩11,150 | ₩11,400 | ₩11,130 | ₩11,330 | +1.61% | 7.8천 |
|---|
| 2026.02.06 | ₩11,010 | ₩11,210 | ₩10,730 | ₩11,100 | +0.82% | 1.1만 |
|---|
| 2026.02.05 | ₩11,060 | ₩11,330 | ₩10,970 | ₩11,160 | +0.90% | 2.1만 |
|---|
| 2026.02.04 | ₩11,000 | ₩11,220 | ₩10,790 | ₩10,970 | -0.27% | 1.5만 |
|---|
| 2026.02.03 | ₩10,710 | ₩11,100 | ₩10,700 | ₩11,100 | +3.64% | 1.8만 |
|---|
| 2026.02.02 | ₩11,150 | ₩11,150 | ₩10,650 | ₩10,660 | -4.39% | 3.7만 |
|---|
| 2026.01.30 | ₩11,660 | ₩11,690 | ₩11,150 | ₩11,190 | -4.03% | 3.2만 |
|---|
| 2026.01.29 | ₩11,570 | ₩11,680 | ₩11,310 | ₩11,630 | +0.52% | 2.7만 |
|---|
| 2026.01.28 | ₩11,790 | ₩11,880 | ₩11,570 | ₩11,570 | -1.87% | 1.6만 |
|---|
| 2026.01.27 | ₩12,000 | ₩12,110 | ₩11,600 | ₩11,660 | -2.83% | 1.5만 |
|---|
| 2026.01.26 | ₩12,220 | ₩12,340 | ₩11,350 | ₩11,980 | -1.96% | 2.4만 |
|---|
| 2026.01.23 | ₩12,600 | ₩12,900 | ₩12,120 | ₩12,450 | -1.19% | 3.2만 |
|---|
| 2026.01.22 | ₩12,200 | ₩12,700 | ₩11,760 | ₩12,600 | +3.28% | 7만 |
|---|
| 2026.01.21 | ₩11,470 | ₩12,230 | ₩11,100 | ₩12,050 | +5.06% | 6.8만 |
|---|
| 2026.01.20 | ₩12,480 | ₩12,480 | ₩11,330 | ₩11,470 | -8.09% | 5.9만 |
|---|
| 2026.01.19 | ₩11,300 | ₩11,970 | ₩11,010 | ₩11,820 | +4.60% | 7.1만 |
|---|
| 2026.01.16 | ₩11,770 | ₩11,770 | ₩11,050 | ₩11,280 | -4.16% | 4.1만 |
|---|
| 2026.01.15 | ₩11,820 | ₩11,840 | ₩11,350 | ₩11,580 | -2.03% | 4만 |
|---|
| 2026.01.14 | ₩12,050 | ₩12,250 | ₩11,660 | ₩11,820 | -1.91% | 4.6만 |
|---|
| 2026.01.13 | ₩12,150 | ₩12,300 | ₩11,720 | ₩12,050 | -0.82% | 4.7만 |
|---|
| 2026.01.12 | ₩12,590 | ₩12,980 | ₩11,910 | ₩12,200 | -3.10% | 12.3만 |
|---|
| 2026.01.09 | ₩11,810 | ₩14,560 | ₩11,310 | ₩12,400 | +5.00% | 83.5만 |
|---|
| 2026.01.08 | ₩12,750 | ₩12,750 | ₩11,690 | ₩11,810 | -7.37% | 11.8만 |
|---|
| 2026.01.07 | ₩13,330 | ₩13,750 | ₩12,300 | ₩12,760 | -4.28% | 16.2만 |
|---|
| 2026.01.06 | ₩15,810 | ₩16,990 | ₩12,710 | ₩12,800 | -19.04% | 78.8만 |
|---|
| 2026.01.05 | ₩11,850 | ₩15,090 | ₩11,650 | ₩14,460 | +22.03% | 187.7만 |
|---|
| 2026.01.02 | ₩10,690 | ₩11,620 | ₩10,650 | ₩11,610 | +8.61% | 1.2만 |
|---|
| 2025.12.30 | ₩10,550 | ₩10,700 | ₩10,510 | ₩10,690 | +1.33% | 1.9천 |
|---|
| 2025.12.29 | ₩10,650 | ₩10,650 | ₩10,510 | ₩10,540 | -1.03% | 4천 |
|---|
| 2025.12.26 | ₩10,820 | ₩10,940 | ₩10,610 | ₩10,650 | -1.57% | 2.7천 |
|---|
| 2025.12.24 | ₩10,670 | ₩10,800 | ₩10,480 | ₩10,800 | +1.22% | 5천 |
|---|
| 2025.12.23 | ₩10,730 | ₩10,800 | ₩10,610 | ₩10,670 | -0.56% | 4.1천 |
|---|
| 2025.12.22 | ₩10,760 | ₩11,140 | ₩10,630 | ₩10,670 | -0.84% | 2만 |
|---|
| 2025.12.19 | ₩10,730 | ₩10,970 | ₩10,510 | ₩10,810 | +0.75% | 2.9천 |
|---|
| 2025.12.18 | ₩11,110 | ₩11,110 | ₩10,680 | ₩10,730 | -3.42% | 9.5천 |
|---|
| 2025.12.17 | ₩11,030 | ₩11,460 | ₩10,900 | ₩11,170 | +1.27% | 8.9천 |
|---|
| 2025.12.16 | ₩11,210 | ₩11,460 | ₩11,020 | ₩11,120 | -0.80% | 3.7천 |
|---|
| 2025.12.15 | ₩11,240 | ₩11,260 | ₩11,090 | ₩11,250 | +0.09% | 4.4천 |
|---|
| 2025.12.12 | ₩11,250 | ₩11,400 | ₩11,180 | ₩11,240 | -0.09% | 3.4천 |
|---|
| 2025.12.11 | ₩11,410 | ₩11,410 | ₩11,130 | ₩11,340 | -0.61% | 1.8천 |
|---|
| 2025.12.10 | ₩11,370 | ₩11,430 | ₩11,160 | ₩11,250 | -1.06% | 7천 |
|---|
| 2025.12.09 | ₩11,420 | ₩11,520 | ₩11,330 | ₩11,370 | -0.44% | 3.8천 |
|---|
| 2025.12.08 | ₩11,550 | ₩11,700 | ₩11,430 | ₩11,430 | -1.04% | 5.5천 |
|---|
| 2025.12.05 | ₩11,700 | ₩11,700 | ₩11,520 | ₩11,550 | -1.28% | 3.7천 |
|---|
| 2025.12.04 | ₩11,950 | ₩12,000 | ₩11,400 | ₩11,700 | -2.09% | 3.3천 |
|---|
| 2025.12.03 | ₩11,710 | ₩11,890 | ₩11,560 | ₩11,670 | -0.34% | 4.7천 |
|---|
| 2025.12.02 | ₩11,650 | ₩11,910 | ₩11,430 | ₩11,660 | +0.09% | 5.9천 |
|---|
| 2025.12.01 | ₩11,540 | ₩11,600 | ₩11,430 | ₩11,460 | -0.69% | 1.8천 |
|---|
| 2025.11.28 | ₩11,750 | ₩11,970 | ₩11,610 | ₩11,620 | -1.11% | 4.4천 |
|---|
| 2025.11.27 | ₩11,320 | ₩11,740 | ₩11,240 | ₩11,730 | +3.62% | 7.6천 |
|---|
| 2025.11.26 | ₩10,990 | ₩11,350 | ₩10,990 | ₩11,320 | +3.00% | 1.1만 |
|---|
| 2025.11.25 | ₩11,170 | ₩11,170 | ₩10,890 | ₩10,990 | -1.61% | 6.6천 |
|---|
| 2025.11.24 | ₩11,150 | ₩11,280 | ₩10,900 | ₩11,140 | -0.09% | 7.7천 |
|---|
| 2025.11.21 | ₩11,280 | ₩11,300 | ₩11,030 | ₩11,140 | -1.24% | 5.5천 |
|---|
| 2025.11.20 | ₩11,510 | ₩11,800 | ₩11,200 | ₩11,280 | -2.00% | 7.9천 |
|---|
| 2025.11.19 | ₩11,910 | ₩11,910 | ₩11,360 | ₩11,630 | -2.35% | 2.8천 |
|---|
| 2025.11.18 | ₩12,060 | ₩12,060 | ₩11,460 | ₩11,470 | -4.89% | 5.7천 |
|---|
| 2025.11.17 | ₩12,000 | ₩12,000 | ₩11,700 | ₩11,740 | -2.17% | 8.9천 |
|---|
| 2025.11.14 | ₩12,100 | ₩12,200 | ₩11,910 | ₩11,910 | -1.57% | 9.5천 |
|---|
| 2025.11.13 | ₩12,600 | ₩12,600 | ₩11,960 | ₩12,050 | -4.37% | 9.3천 |
|---|
| 2025.11.12 | ₩12,750 | ₩12,870 | ₩12,370 | ₩12,570 | -1.41% | 1.3만 |
|---|
| 2025.11.11 | ₩12,600 | ₩12,960 | ₩12,400 | ₩12,750 | +1.19% | 1.3만 |
|---|
| 2025.11.10 | ₩12,100 | ₩12,970 | ₩11,790 | ₩12,490 | +3.22% | 2.6만 |
|---|
| 2025.11.07 | ₩11,670 | ₩12,080 | ₩11,520 | ₩11,990 | +2.74% | 1.2만 |
|---|
| 2025.11.06 | ₩11,010 | ₩14,300 | ₩11,010 | ₩11,840 | +7.54% | 21.3만 |
|---|
| 2025.11.05 | ₩11,170 | ₩11,190 | ₩10,930 | ₩11,010 | -1.43% | 6.8천 |
|---|
| 2025.11.04 | ₩11,500 | ₩11,500 | ₩11,060 | ₩11,160 | -2.96% | 1.2만 |
|---|
| 2025.11.03 | ₩11,990 | ₩12,400 | ₩11,350 | ₩11,420 | -4.75% | 1.6만 |
|---|
| 2025.10.31 | ₩11,650 | ₩12,630 | ₩11,500 | ₩11,990 | +2.92% | 3.7만 |
|---|
| 2025.10.30 | ₩12,180 | ₩12,180 | ₩11,450 | ₩11,490 | -5.67% | 7.4천 |
|---|
| 2025.10.29 | ₩12,380 | ₩12,380 | ₩11,720 | ₩11,830 | -4.44% | 7.8천 |
|---|
| 2025.10.28 | ₩12,010 | ₩12,170 | ₩11,710 | ₩12,050 | +0.33% | 4.7천 |
|---|
| 2025.10.27 | ₩12,160 | ₩12,360 | ₩11,460 | ₩11,860 | -2.47% | 1.1만 |
|---|
| 2025.10.24 | ₩12,610 | ₩12,610 | ₩11,980 | ₩12,160 | -3.57% | 2.8천 |
|---|
| 2025.10.23 | ₩12,350 | ₩12,580 | ₩12,050 | ₩12,100 | -2.02% | 6.1천 |
|---|
| 2025.10.22 | ₩12,420 | ₩12,600 | ₩12,250 | ₩12,350 | -0.56% | 4.3천 |
|---|
| 2025.10.21 | ₩12,180 | ₩12,590 | ₩12,150 | ₩12,420 | +1.97% | 4.2천 |
|---|
| 2025.10.20 | ₩12,080 | ₩12,400 | ₩11,950 | ₩12,180 | +0.83% | 1만 |
|---|
| 2025.10.17 | ₩12,280 | ₩12,300 | ₩11,780 | ₩12,080 | -1.63% | 6.4천 |
|---|
| 2025.10.16 | ₩12,320 | ₩12,680 | ₩12,190 | ₩12,310 | -0.08% | 6.8천 |
|---|
| 2025.10.15 | ₩12,170 | ₩12,520 | ₩12,100 | ₩12,320 | +1.23% | 5.1천 |
|---|
| 2025.10.14 | ₩12,790 | ₩12,790 | ₩12,070 | ₩12,170 | -4.85% | 9.6천 |
|---|
| 2025.10.13 | ₩12,530 | ₩12,700 | ₩12,320 | ₩12,450 | -0.64% | 1.1만 |
|---|
| 2025.10.10 | ₩13,150 | ₩13,510 | ₩12,350 | ₩12,530 | -4.71% | 2.3만 |
|---|