시장 데이터를 불러오는 중
전체 종목
동진쎄미켐 과거 주가
005290.KQ · KOSDAQ
주요 제품·사업: 반도체,LCD용재료(감광제,봉지제),발포제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
005290.KQ · KOSDAQ
주요 제품·사업: 반도체,LCD용재료(감광제,봉지제),발포제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩51,200 | ₩52,000 | ₩50,300 | ₩51,200 | 0.00% | 43.5만 |
| 2026.10.07 | ₩51,800 | ₩52,400 | ₩50,900 | ₩51,000 | -1.54% | 45.5만 |
| 2026.10.06 | ₩52,600 | ₩52,800 | ₩51,100 | ₩52,300 | -0.57% | 52.4만 |
| 2026.10.02 | ₩53,200 | ₩53,800 | ₩50,700 | ₩52,000 | -2.26% | 61.1만 |
| 2026.10.01 | ₩47,200 | ₩53,300 | ₩47,150 | ₩53,100 | +12.50% | 135.4만 |
| 2026.09.30 | ₩47,000 | ₩49,850 | ₩46,650 | ₩47,650 | +1.38% | 79.4만 |
| 2026.09.29 | ₩45,100 | ₩46,600 | ₩44,750 | ₩46,600 | +3.33% | 49.7만 |
| 2026.09.28 | ₩46,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,800 |
| ₩45,100 |
| -2.70% |
| 55.4만 |
| 2026.09.23 | ₩44,000 | ₩47,100 | ₩43,300 | ₩46,800 | +6.36% | 98.4만 |
|---|
| 2026.09.22 | ₩43,400 | ₩43,600 | ₩42,550 | ₩42,950 | -1.04% | 32.9만 |
|---|
| 2026.09.21 | ₩41,450 | ₩42,750 | ₩41,050 | ₩42,550 | +2.65% | 29.3만 |
|---|
| 2026.09.18 | ₩41,700 | ₩41,750 | ₩41,050 | ₩41,200 | -1.20% | 15.1만 |
|---|
| 2026.09.17 | ₩40,850 | ₩41,150 | ₩40,100 | ₩40,900 | +0.12% | 13.5만 |
|---|
| 2026.09.16 | ₩39,650 | ₩40,700 | ₩39,100 | ₩40,650 | +2.52% | 14.4만 |
|---|
| 2026.09.15 | ₩39,250 | ₩40,600 | ₩38,900 | ₩39,700 | +1.15% | 15.9만 |
|---|
| 2026.09.14 | ₩39,800 | ₩40,050 | ₩39,250 | ₩39,550 | -0.63% | 21.4만 |
|---|
| 2026.09.11 | ₩41,050 | ₩41,100 | ₩40,600 | ₩40,800 | -0.61% | 25만 |
|---|
| 2026.09.10 | ₩42,000 | ₩42,800 | ₩41,450 | ₩42,450 | +1.07% | 37.4만 |
|---|
| 2026.09.09 | ₩40,700 | ₩42,800 | ₩40,700 | ₩42,000 | +3.19% | 32만 |
|---|
| 2026.09.08 | ₩41,500 | ₩42,200 | ₩40,700 | ₩40,700 | -1.93% | 28.1만 |
|---|
| 2026.09.07 | ₩41,050 | ₩42,100 | ₩40,800 | ₩41,550 | +1.22% | 32.1만 |
|---|
| 2026.09.04 | ₩40,100 | ₩40,500 | ₩39,550 | ₩40,250 | +0.37% | 19.1만 |
|---|
| 2026.09.03 | ₩41,400 | ₩41,550 | ₩39,050 | ₩39,750 | -3.99% | 22.5만 |
|---|
| 2026.09.02 | ₩40,450 | ₩41,550 | ₩40,200 | ₩40,400 | -0.12% | 23.6만 |
|---|
| 2026.09.01 | ₩42,150 | ₩42,500 | ₩41,500 | ₩41,900 | -0.59% | 19.3만 |
|---|
| 2026.08.31 | ₩40,950 | ₩42,650 | ₩40,000 | ₩42,600 | +4.03% | 23만 |
|---|
| 2026.08.28 | ₩42,900 | ₩43,300 | ₩42,100 | ₩42,400 | -1.17% | 19.7만 |
|---|
| 2026.08.27 | ₩43,350 | ₩43,650 | ₩41,900 | ₩42,900 | -1.04% | 23.5만 |
|---|
| 2026.08.26 | ₩43,250 | ₩43,400 | ₩41,500 | ₩42,350 | -2.08% | 35.5만 |
|---|
| 2026.08.25 | ₩41,150 | ₩44,350 | ₩39,150 | ₩43,650 | +6.08% | 50.8만 |
|---|
| 2026.08.24 | ₩41,700 | ₩43,150 | ₩41,350 | ₩42,000 | +0.72% | 35.2만 |
|---|
| 2026.08.21 | ₩42,350 | ₩42,400 | ₩40,850 | ₩41,100 | -2.95% | 41.1만 |
|---|
| 2026.08.20 | ₩43,150 | ₩43,900 | ₩42,600 | ₩43,200 | +0.12% | 27.4만 |
|---|
| 2026.08.19 | ₩41,500 | ₩44,100 | ₩41,100 | ₩42,200 | +1.69% | 42.7만 |
|---|
| 2026.08.18 | ₩45,150 | ₩45,200 | ₩42,550 | ₩43,200 | -4.32% | 69.6만 |
|---|
| 2026.08.14 | ₩44,100 | ₩44,150 | ₩41,800 | ₩43,450 | -1.47% | 48만 |
|---|
| 2026.08.13 | ₩43,950 | ₩44,250 | ₩42,950 | ₩43,200 | -1.71% | 43.2만 |
|---|
| 2026.08.12 | ₩44,000 | ₩44,200 | ₩42,800 | ₩43,400 | -1.36% | 37.7만 |
|---|
| 2026.08.11 | ₩41,700 | ₩44,000 | ₩41,500 | ₩43,000 | +3.12% | 40.3만 |
|---|
| 2026.08.10 | ₩40,150 | ₩42,450 | ₩39,950 | ₩42,050 | +4.73% | 36.9만 |
|---|
| 2026.08.07 | ₩40,450 | ₩40,700 | ₩38,450 | ₩39,350 | -2.72% | 38.8만 |
|---|
| 2026.08.06 | ₩41,000 | ₩42,200 | ₩39,300 | ₩39,650 | -3.29% | 59.6만 |
|---|
| 2026.08.05 | ₩42,400 | ₩42,650 | ₩40,500 | ₩41,800 | -1.42% | 41만 |
|---|
| 2026.08.04 | ₩39,700 | ₩41,300 | ₩39,550 | ₩40,550 | +2.14% | 44.9만 |
|---|
| 2026.08.03 | ₩38,150 | ₩40,400 | ₩37,300 | ₩38,800 | +1.70% | 37.7만 |
|---|
| 2026.07.31 | ₩36,700 | ₩40,100 | ₩36,300 | ₩39,150 | +6.68% | 71.5만 |
|---|
| 2026.07.30 | ₩33,900 | ₩36,000 | ₩32,550 | ₩33,150 | -2.21% | 61.4만 |
|---|
| 2026.07.29 | ₩37,200 | ₩38,350 | ₩32,200 | ₩34,300 | -7.80% | 87.9만 |
|---|
| 2026.07.28 | ₩40,100 | ₩40,200 | ₩35,800 | ₩36,500 | -8.98% | 47만 |
|---|
| 2026.07.27 | ₩42,350 | ₩43,000 | ₩41,300 | ₩42,500 | +0.35% | 29.8만 |
|---|
| 2026.07.24 | ₩44,650 | ₩44,750 | ₩40,700 | ₩41,250 | -7.61% | 33.1만 |
|---|
| 2026.07.23 | ₩43,400 | ₩45,650 | ₩42,950 | ₩45,400 | +4.61% | 38.1만 |
|---|
| 2026.07.22 | ₩44,200 | ₩45,600 | ₩42,100 | ₩42,300 | -4.30% | 38.1만 |
|---|
| 2026.07.21 | ₩42,200 | ₩42,800 | ₩40,800 | ₩42,150 | -0.12% | 23.9만 |
|---|
| 2026.07.20 | ₩41,750 | ₩44,400 | ₩41,650 | ₩42,150 | +0.96% | 35.2만 |
|---|
| 2026.07.16 | ₩44,800 | ₩45,050 | ₩42,100 | ₩43,600 | -2.68% | 24.7만 |
|---|
| 2026.07.15 | ₩46,150 | ₩47,200 | ₩45,300 | ₩46,450 | +0.65% | 37만 |
|---|
| 2026.07.14 | ₩44,850 | ₩45,650 | ₩41,100 | ₩43,750 | -2.45% | 39만 |
|---|
| 2026.07.13 | ₩47,650 | ₩50,300 | ₩44,400 | ₩44,800 | -5.98% | 44.5만 |
|---|
| 2026.07.10 | ₩45,300 | ₩47,950 | ₩44,850 | ₩47,150 | +4.08% | 34만 |
|---|
| 2026.07.09 | ₩43,050 | ₩45,500 | ₩42,750 | ₩43,100 | +0.12% | 75.3만 |
|---|
| 2026.07.08 | ₩45,000 | ₩46,200 | ₩42,050 | ₩42,650 | -5.22% | 60만 |
|---|
| 2026.07.07 | ₩48,250 | ₩49,500 | ₩45,000 | ₩46,150 | -4.35% | 49.4만 |
|---|
| 2026.07.06 | ₩50,700 | ₩51,500 | ₩46,650 | ₩49,050 | -3.25% | 44.2만 |
|---|
| 2026.07.03 | ₩51,200 | ₩51,400 | ₩47,550 | ₩50,600 | -1.17% | 51.2만 |
|---|
| 2026.07.02 | ₩54,000 | ₩54,100 | ₩50,300 | ₩50,700 | -6.11% | 56.6만 |
|---|
| 2026.07.01 | ₩58,900 | ₩61,500 | ₩55,400 | ₩56,500 | -4.07% | 104.3만 |
|---|
| 2026.06.30 | ₩56,400 | ₩60,200 | ₩55,900 | ₩58,300 | +3.37% | 81.3만 |
|---|
| 2026.06.29 | ₩55,900 | ₩57,200 | ₩54,100 | ₩56,100 | +0.36% | 52.2만 |
|---|
| 2026.06.26 | ₩56,000 | ₩59,400 | ₩54,100 | ₩55,000 | -1.79% | 78.9만 |
|---|
| 2026.06.25 | ₩59,300 | ₩60,500 | ₩55,800 | ₩56,600 | -4.55% | 58.1만 |
|---|
| 2026.06.24 | ₩58,100 | ₩59,300 | ₩53,900 | ₩57,400 | -1.20% | 72.2만 |
|---|
| 2026.06.23 | ₩63,600 | ₩63,700 | ₩56,900 | ₩57,000 | -10.38% | 84만 |
|---|
| 2026.06.22 | ₩58,100 | ₩63,800 | ₩58,100 | ₩63,800 | +9.81% | 98.5만 |
|---|
| 2026.06.19 | ₩63,900 | ₩65,000 | ₩58,700 | ₩60,300 | -5.63% | 81만 |
|---|
| 2026.06.18 | ₩63,300 | ₩63,700 | ₩60,700 | ₩62,600 | -1.11% | 72.4만 |
|---|
| 2026.06.17 | ₩61,000 | ₩67,400 | ₩60,300 | ₩64,500 | +5.74% | 217.8만 |
|---|
| 2026.06.16 | ₩60,900 | ₩62,100 | ₩59,500 | ₩60,300 | -0.99% | 70.9만 |
|---|
| 2026.06.15 | ₩60,700 | ₩62,800 | ₩58,700 | ₩60,900 | +0.33% | 104.7만 |
|---|
| 2026.06.12 | ₩58,100 | ₩62,800 | ₩56,900 | ₩59,000 | +1.55% | 218만 |
|---|
| 2026.06.11 | ₩51,000 | ₩57,600 | ₩50,600 | ₩55,400 | +8.63% | 169.7만 |
|---|
| 2026.06.10 | ₩52,100 | ₩55,600 | ₩51,000 | ₩52,200 | +0.19% | 56.7만 |
|---|
| 2026.06.09 | ₩50,600 | ₩54,500 | ₩50,500 | ₩53,600 | +5.93% | 72.6만 |
|---|
| 2026.06.08 | ₩51,100 | ₩52,000 | ₩48,600 | ₩48,750 | -4.60% | 57.7만 |
|---|
| 2026.06.05 | ₩56,900 | ₩57,200 | ₩53,600 | ₩54,900 | -3.51% | 65.8만 |
|---|
| 2026.06.04 | ₩53,100 | ₩65,300 | ₩53,100 | ₩59,700 | +12.43% | 217.6만 |
|---|
| 2026.06.02 | ₩52,800 | ₩53,400 | ₩50,300 | ₩51,800 | -1.89% | 61.4만 |
|---|
| 2026.06.01 | ₩54,600 | ₩55,900 | ₩52,600 | ₩53,900 | -1.28% | 88.8만 |
|---|
| 2026.05.29 | ₩58,700 | ₩58,800 | ₩54,100 | ₩54,700 | -6.81% | 74.7만 |
|---|
| 2026.05.28 | ₩60,000 | ₩61,600 | ₩55,300 | ₩57,700 | -3.83% | 76만 |
|---|
| 2026.05.27 | ₩68,200 | ₩68,700 | ₩60,400 | ₩60,700 | -11.00% | 104.6만 |
|---|
| 2026.05.26 | ₩65,900 | ₩72,200 | ₩65,700 | ₩66,000 | +0.15% | 155.4만 |
|---|
| 2026.05.22 | ₩61,200 | ₩63,600 | ₩60,400 | ₩62,300 | +1.80% | 62만 |
|---|
| 2026.05.21 | ₩57,600 | ₩63,900 | ₩57,200 | ₩62,000 | +7.64% | 142.7만 |
|---|
| 2026.05.20 | ₩57,400 | ₩57,500 | ₩53,300 | ₩55,700 | -2.96% | 50.4만 |
|---|
| 2026.05.19 | ₩55,500 | ₩60,400 | ₩55,500 | ₩57,600 | +3.78% | 118.7만 |
|---|
| 2026.05.18 | ₩52,000 | ₩57,100 | ₩50,500 | ₩56,100 | +7.88% | 74만 |
|---|
| 2026.05.15 | ₩57,800 | ₩58,100 | ₩51,700 | ₩52,900 | -8.48% | 62.5만 |
|---|
| 2026.05.14 | ₩57,800 | ₩58,000 | ₩55,700 | ₩58,000 | +0.35% | 53.4만 |
|---|
| 2026.05.13 | ₩55,700 | ₩58,000 | ₩54,400 | ₩57,700 | +3.59% | 59.2만 |
|---|
| 2026.05.12 | ₩59,000 | ₩60,700 | ₩54,900 | ₩56,200 | -4.75% | 143만 |
|---|
| 2026.05.11 | ₩61,600 | ₩61,600 | ₩58,500 | ₩58,900 | -4.38% | 55.4만 |
|---|
| 2026.05.08 | ₩59,300 | ₩59,800 | ₩58,150 | ₩59,600 | +0.51% | 44.4만 |
|---|
| 2026.05.07 | ₩59,200 | ₩64,000 | ₩57,100 | ₩61,000 | +3.04% | 189.1만 |
|---|
| 2026.05.06 | ₩61,100 | ₩61,100 | ₩58,200 | ₩59,100 | -3.27% | 60.9만 |
|---|
| 2026.05.04 | ₩58,000 | ₩59,400 | ₩57,700 | ₩58,900 | +1.55% | 51.7만 |
|---|
| 2026.04.30 | ₩59,200 | ₩59,300 | ₩56,300 | ₩56,600 | -4.39% | 49.4만 |
|---|
| 2026.04.29 | ₩58,000 | ₩59,200 | ₩57,550 | ₩58,400 | +0.69% | 52만 |
|---|
| 2026.04.28 | ₩61,200 | ₩61,300 | ₩58,700 | ₩58,800 | -3.92% | 75.7만 |
|---|
| 2026.04.27 | ₩63,400 | ₩63,400 | ₩59,700 | ₩60,800 | -4.10% | 114.7만 |
|---|
| 2026.04.24 | ₩60,000 | ₩64,400 | ₩59,700 | ₩63,200 | +5.33% | 131.7만 |
|---|
| 2026.04.23 | ₩61,400 | ₩63,900 | ₩58,100 | ₩60,300 | -1.79% | 155.2만 |
|---|
| 2026.04.22 | ₩56,900 | ₩62,500 | ₩55,700 | ₩60,400 | +6.15% | 329.3만 |
|---|
| 2026.04.21 | ₩54,800 | ₩55,200 | ₩53,500 | ₩54,700 | -0.18% | 53만 |
|---|
| 2026.04.20 | ₩54,800 | ₩55,300 | ₩53,700 | ₩53,800 | -1.82% | 63.4만 |
|---|
| 2026.04.17 | ₩56,100 | ₩56,400 | ₩55,100 | ₩55,300 | -1.43% | 43.9만 |
|---|
| 2026.04.16 | ₩56,700 | ₩57,100 | ₩54,100 | ₩56,800 | +0.18% | 89.4만 |
|---|
| 2026.04.15 | ₩53,300 | ₩57,900 | ₩52,300 | ₩56,500 | +6.00% | 220.3만 |
|---|
| 2026.04.14 | ₩54,000 | ₩54,000 | ₩51,100 | ₩52,300 | -3.15% | 119.1만 |
|---|
| 2026.04.13 | ₩50,500 | ₩53,900 | ₩49,800 | ₩52,200 | +3.37% | 216.8만 |
|---|
| 2026.04.10 | ₩46,450 | ₩51,000 | ₩46,050 | ₩49,500 | +6.57% | 597.8만 |
|---|
| 2026.04.09 | ₩47,100 | ₩48,300 | ₩45,050 | ₩45,050 | -4.35% | 242.4만 |
|---|
| 2026.04.08 | ₩47,000 | ₩48,400 | ₩46,250 | ₩47,900 | +1.91% | 129.9만 |
|---|
| 2026.04.07 | ₩46,500 | ₩47,000 | ₩43,650 | ₩44,750 | -3.76% | 69.1만 |
|---|
| 2026.04.06 | ₩46,050 | ₩46,800 | ₩44,500 | ₩45,000 | -2.28% | 47.7만 |
|---|
| 2026.04.03 | ₩47,150 | ₩47,475 | ₩45,100 | ₩46,000 | -2.44% | 39.1만 |
|---|
| 2026.04.02 | ₩48,450 | ₩48,950 | ₩45,350 | ₩46,200 | -4.64% | 71.5만 |
|---|
| 2026.04.01 | ₩46,950 | ₩48,550 | ₩46,650 | ₩48,350 | +2.98% | 44.1만 |
|---|
| 2026.03.31 | ₩43,500 | ₩47,400 | ₩41,850 | ₩44,250 | +1.72% | 78.7만 |
|---|
| 2026.03.30 | ₩44,250 | ₩45,000 | ₩43,650 | ₩44,000 | -0.56% | 38.2만 |
|---|
| 2026.03.27 | ₩46,550 | ₩47,000 | ₩44,300 | ₩46,500 | -0.11% | 52.5만 |
|---|
| 2026.03.26 | ₩49,350 | ₩51,000 | ₩46,950 | ₩46,950 | -4.86% | 49.6만 |
|---|
| 2026.03.25 | ₩48,800 | ₩50,200 | ₩48,200 | ₩50,000 | +2.46% | 58.4만 |
|---|
| 2026.03.24 | ₩47,150 | ₩49,350 | ₩44,850 | ₩48,200 | +2.23% | 67.1만 |
|---|
| 2026.03.23 | ₩48,650 | ₩48,650 | ₩44,750 | ₩44,950 | -7.61% | 70.9만 |
|---|
| 2026.03.20 | ₩49,500 | ₩50,400 | ₩49,000 | ₩49,800 | +0.61% | 43.1만 |
|---|
| 2026.03.19 | ₩49,650 | ₩50,500 | ₩48,550 | ₩48,550 | -2.22% | 66.5만 |
|---|
| 2026.03.18 | ₩50,100 | ₩51,200 | ₩49,800 | ₩51,200 | +2.20% | 58.1만 |
|---|
| 2026.03.17 | ₩51,200 | ₩51,300 | ₩49,150 | ₩49,250 | -3.81% | 59.7만 |
|---|
| 2026.03.16 | ₩50,000 | ₩51,000 | ₩48,800 | ₩50,100 | +0.20% | 32.8만 |
|---|
| 2026.03.13 | ₩49,150 | ₩50,500 | ₩48,800 | ₩50,100 | +1.93% | 48.1만 |
|---|
| 2026.03.12 | ₩49,700 | ₩50,800 | ₩49,200 | ₩50,800 | +2.21% | 51.9만 |
|---|
| 2026.03.11 | ₩53,600 | ₩53,600 | ₩50,000 | ₩50,300 | -6.16% | 59.6만 |
|---|
| 2026.03.10 | ₩52,700 | ₩53,800 | ₩51,200 | ₩52,600 | -0.19% | 64.3만 |
|---|
| 2026.03.09 | ₩51,400 | ₩52,100 | ₩48,350 | ₩49,350 | -3.99% | 75.5만 |
|---|
| 2026.03.06 | ₩52,800 | ₩55,500 | ₩51,400 | ₩55,000 | +4.17% | 113.5만 |
|---|
| 2026.03.05 | ₩49,000 | ₩54,200 | ₩48,500 | ₩51,700 | +5.51% | 107.9만 |
|---|
| 2026.03.04 | ₩51,700 | ₩53,500 | ₩45,000 | ₩45,150 | -12.67% | 102.7만 |
|---|
| 2026.03.03 | ₩53,400 | ₩57,900 | ₩52,500 | ₩52,900 | -0.94% | 134.2만 |
|---|
| 2026.02.27 | ₩53,500 | ₩55,700 | ₩52,600 | ₩54,900 | +2.62% | 71.5만 |
|---|
| 2026.02.26 | ₩53,700 | ₩56,000 | ₩52,800 | ₩55,300 | +2.98% | 84.2만 |
|---|
| 2026.02.25 | ₩53,800 | ₩54,600 | ₩52,500 | ₩53,000 | -1.49% | 41.5만 |
|---|
| 2026.02.24 | ₩51,800 | ₩54,200 | ₩51,400 | ₩53,700 | +3.67% | 46.4만 |
|---|
| 2026.02.23 | ₩54,800 | ₩55,100 | ₩51,900 | ₩52,500 | -4.20% | 72.2만 |
|---|
| 2026.02.20 | ₩54,000 | ₩54,900 | ₩53,100 | ₩54,700 | +1.30% | 51.4만 |
|---|
| 2026.02.19 | ₩52,700 | ₩54,600 | ₩52,400 | ₩54,500 | +3.42% | 71.2만 |
|---|
| 2026.02.13 | ₩51,400 | ₩52,700 | ₩51,300 | ₩51,500 | +0.19% | 38.8만 |
|---|
| 2026.02.12 | ₩51,300 | ₩52,700 | ₩50,800 | ₩52,700 | +2.73% | 57.9만 |
|---|
| 2026.02.11 | ₩50,400 | ₩51,800 | ₩49,700 | ₩50,500 | +0.20% | 43만 |
|---|
| 2026.02.10 | ₩53,000 | ₩53,500 | ₩50,700 | ₩50,700 | -4.34% | 45.3만 |
|---|
| 2026.02.09 | ₩53,900 | ₩53,900 | ₩51,900 | ₩53,200 | -1.30% | 58만 |
|---|
| 2026.02.06 | ₩49,850 | ₩52,500 | ₩48,300 | ₩51,400 | +3.11% | 72.1만 |
|---|
| 2026.02.05 | ₩52,000 | ₩54,000 | ₩51,200 | ₩51,500 | -0.96% | 75만 |
|---|
| 2026.02.04 | ₩53,800 | ₩55,200 | ₩52,700 | ₩54,100 | +0.56% | 71.5만 |
|---|
| 2026.02.03 | ₩53,500 | ₩55,200 | ₩52,200 | ₩55,200 | +3.18% | 88.1만 |
|---|
| 2026.02.02 | ₩54,300 | ₩54,800 | ₩50,800 | ₩51,000 | -6.08% | 154.1만 |
|---|
| 2026.01.30 | ₩51,000 | ₩59,700 | ₩50,800 | ₩56,000 | +9.80% | 299.6만 |
|---|
| 2026.01.29 | ₩51,900 | ₩52,300 | ₩47,150 | ₩51,400 | -0.96% | 266만 |
|---|
| 2026.01.28 | ₩44,750 | ₩48,450 | ₩43,850 | ₩48,450 | +8.27% | 228만 |
|---|
| 2026.01.27 | ₩42,150 | ₩43,750 | ₩42,000 | ₩43,600 | +3.44% | 107.5만 |
|---|
| 2026.01.26 | ₩41,600 | ₩42,800 | ₩41,450 | ₩42,500 | +2.16% | 131.6만 |
|---|
| 2026.01.23 | ₩40,650 | ₩40,950 | ₩39,950 | ₩40,900 | +0.62% | 55.5만 |
|---|
| 2026.01.22 | ₩41,000 | ₩41,600 | ₩40,050 | ₩40,450 | -1.34% | 72.5만 |
|---|
| 2026.01.21 | ₩37,900 | ₩40,775 | ₩37,900 | ₩40,500 | +6.86% | 64.8만 |
|---|
| 2026.01.20 | ₩39,900 | ₩40,000 | ₩38,400 | ₩39,450 | -1.13% | 41.4만 |
|---|
| 2026.01.19 | ₩39,600 | ₩39,800 | ₩39,050 | ₩39,450 | -0.38% | 42.1만 |
|---|
| 2026.01.16 | ₩41,150 | ₩41,250 | ₩39,700 | ₩40,100 | -2.55% | 56.6만 |
|---|
| 2026.01.15 | ₩39,800 | ₩41,500 | ₩39,300 | ₩40,550 | +1.88% | 50.7만 |
|---|
| 2026.01.14 | ₩40,400 | ₩40,750 | ₩39,650 | ₩40,400 | 0.00% | 44.3만 |
|---|
| 2026.01.13 | ₩40,400 | ₩40,750 | ₩39,450 | ₩39,900 | -1.24% | 52.7만 |
|---|
| 2026.01.12 | ₩40,700 | ₩41,150 | ₩39,350 | ₩40,300 | -0.98% | 56.7만 |
|---|
| 2026.01.09 | ₩41,100 | ₩41,100 | ₩39,500 | ₩40,200 | -2.19% | 68.4만 |
|---|
| 2026.01.08 | ₩41,400 | ₩43,300 | ₩40,150 | ₩40,900 | -1.21% | 111.5만 |
|---|
| 2026.01.07 | ₩43,350 | ₩44,450 | ₩40,050 | ₩41,050 | -5.31% | 160.5만 |
|---|
| 2026.01.06 | ₩40,000 | ₩41,100 | ₩39,300 | ₩41,100 | +2.75% | 64.1만 |
|---|
| 2026.01.05 | ₩41,200 | ₩41,600 | ₩39,500 | ₩40,700 | -1.21% | 97.6만 |
|---|
| 2026.01.02 | ₩36,800 | ₩39,700 | ₩36,700 | ₩39,650 | +7.74% | 99.3만 |
|---|
| 2025.12.30 | ₩36,750 | ₩37,550 | ₩36,300 | ₩36,650 | -0.27% | 38.6만 |
|---|
| 2025.12.29 | ₩38,400 | ₩38,500 | ₩36,700 | ₩36,750 | -4.30% | 63.6만 |
|---|
| 2025.12.26 | ₩37,750 | ₩38,450 | ₩37,500 | ₩38,150 | +1.06% | 50.9만 |
|---|
| 2025.12.24 | ₩38,150 | ₩38,150 | ₩37,300 | ₩37,450 | -1.83% | 26만 |
|---|
| 2025.12.23 | ₩38,200 | ₩38,200 | ₩37,600 | ₩37,900 | -0.79% | 32.7만 |
|---|
| 2025.12.22 | ₩37,900 | ₩38,200 | ₩37,450 | ₩37,800 | -0.26% | 41만 |
|---|
| 2025.12.19 | ₩37,600 | ₩37,650 | ₩36,700 | ₩37,050 | -1.46% | 31.9만 |
|---|
| 2025.12.18 | ₩36,700 | ₩37,650 | ₩36,250 | ₩36,700 | 0.00% | 29.5만 |
|---|
| 2025.12.17 | ₩36,000 | ₩37,500 | ₩35,800 | ₩37,450 | +4.03% | 47.9만 |
|---|
| 2025.12.16 | ₩36,450 | ₩36,550 | ₩35,350 | ₩35,450 | -2.74% | 35.6만 |
|---|
| 2025.12.15 | ₩36,300 | ₩36,750 | ₩35,950 | ₩36,550 | +0.69% | 30.9만 |
|---|
| 2025.12.12 | ₩37,650 | ₩37,750 | ₩36,650 | ₩37,750 | +0.27% | 55.8만 |
|---|
| 2025.12.11 | ₩38,600 | ₩38,800 | ₩37,250 | ₩37,900 | -1.81% | 64만 |
|---|
| 2025.12.10 | ₩38,550 | ₩39,300 | ₩38,100 | ₩38,350 | -0.52% | 49만 |
|---|
| 2025.12.09 | ₩38,700 | ₩38,950 | ₩38,200 | ₩38,650 | -0.13% | 44만 |
|---|
| 2025.12.08 | ₩38,750 | ₩39,800 | ₩38,050 | ₩39,100 | +0.90% | 142만 |
|---|
| 2025.12.05 | ₩37,400 | ₩37,500 | ₩36,500 | ₩36,850 | -1.47% | 57.5만 |
|---|
| 2025.12.04 | ₩37,750 | ₩38,050 | ₩36,400 | ₩36,750 | -2.65% | 94.8만 |
|---|
| 2025.12.03 | ₩39,850 | ₩39,900 | ₩38,300 | ₩38,550 | -3.26% | 81.5만 |
|---|
| 2025.12.02 | ₩41,000 | ₩41,000 | ₩38,750 | ₩38,950 | -5.00% | 172.4만 |
|---|
| 2025.12.01 | ₩37,100 | ₩40,500 | ₩36,150 | ₩40,150 | +8.22% | 307.7만 |
|---|
| 2025.11.28 | ₩35,500 | ₩36,700 | ₩35,300 | ₩36,150 | +1.83% | 58.8만 |
|---|
| 2025.11.27 | ₩35,000 | ₩35,500 | ₩34,500 | ₩34,950 | -0.14% | 32.1만 |
|---|
| 2025.11.26 | ₩34,850 | ₩34,900 | ₩33,500 | ₩34,500 | -1.00% | 44만 |
|---|
| 2025.11.25 | ₩33,300 | ₩33,700 | ₩32,650 | ₩33,450 | +0.45% | 33.6만 |
|---|
| 2025.11.24 | ₩32,200 | ₩32,600 | ₩31,650 | ₩31,950 | -0.78% | 15.8만 |
|---|
| 2025.11.21 | ₩31,950 | ₩32,500 | ₩31,500 | ₩31,600 | -1.10% | 30.6만 |
|---|
| 2025.11.20 | ₩34,300 | ₩34,400 | ₩33,350 | ₩33,550 | -2.19% | 34만 |
|---|
| 2025.11.19 | ₩33,650 | ₩33,850 | ₩32,700 | ₩33,200 | -1.34% | 25.8만 |
|---|
| 2025.11.18 | ₩34,800 | ₩35,100 | ₩33,500 | ₩33,700 | -3.16% | 37.4만 |
|---|
| 2025.11.17 | ₩35,550 | ₩35,700 | ₩34,650 | ₩35,350 | -0.56% | 29.2만 |
|---|
| 2025.11.14 | ₩34,800 | ₩34,900 | ₩34,250 | ₩34,650 | -0.43% | 65.5만 |
|---|
| 2025.11.13 | ₩35,450 | ₩36,300 | ₩35,350 | ₩35,650 | +0.56% | 39.2만 |
|---|
| 2025.11.12 | ₩36,000 | ₩36,050 | ₩35,200 | ₩35,700 | -0.83% | 38.7만 |
|---|
| 2025.11.11 | ₩37,450 | ₩37,900 | ₩35,600 | ₩36,200 | -3.34% | 53.3만 |
|---|
| 2025.11.10 | ₩36,150 | ₩36,600 | ₩35,550 | ₩36,400 | +0.69% | 45.8만 |
|---|
| 2025.11.07 | ₩36,150 | ₩37,000 | ₩35,000 | ₩35,800 | -0.97% | 77.7만 |
|---|
| 2025.11.06 | ₩40,000 | ₩40,050 | ₩37,050 | ₩37,500 | -6.25% | 76.6만 |
|---|
| 2025.11.05 | ₩41,500 | ₩41,500 | ₩37,750 | ₩39,100 | -5.78% | 85.2만 |
|---|
| 2025.11.04 | ₩43,150 | ₩44,150 | ₩42,250 | ₩42,400 | -1.74% | 44.1만 |
|---|
| 2025.11.03 | ₩42,550 | ₩42,800 | ₩41,850 | ₩42,750 | +0.47% | 42.8만 |
|---|
| 2025.10.31 | ₩42,250 | ₩43,550 | ₩42,200 | ₩42,800 | +1.30% | 33.2만 |
|---|
| 2025.10.30 | ₩42,700 | ₩42,700 | ₩41,100 | ₩42,400 | -0.70% | 53만 |
|---|
| 2025.10.29 | ₩42,400 | ₩43,600 | ₩41,925 | ₩43,300 | +2.12% | 46.5만 |
|---|
| 2025.10.28 | ₩42,450 | ₩42,800 | ₩41,550 | ₩42,100 | -0.82% | 44.5만 |
|---|
| 2025.10.27 | ₩43,800 | ₩43,800 | ₩42,300 | ₩43,000 | -1.83% | 48만 |
|---|
| 2025.10.24 | ₩43,000 | ₩43,250 | ₩41,900 | ₩42,900 | -0.23% | 53.1만 |
|---|
| 2025.10.23 | ₩41,350 | ₩42,100 | ₩40,900 | ₩41,850 | +1.21% | 31.2만 |
|---|
| 2025.10.22 | ₩41,650 | ₩42,100 | ₩40,550 | ₩41,850 | +0.48% | 58.1만 |
|---|
| 2025.10.21 | ₩43,250 | ₩43,450 | ₩41,850 | ₩42,250 | -2.31% | 59.6만 |
|---|
| 2025.10.20 | ₩43,400 | ₩43,450 | ₩42,100 | ₩42,650 | -1.73% | 47.3만 |
|---|
| 2025.10.17 | ₩43,650 | ₩44,600 | ₩42,750 | ₩43,150 | -1.15% | 57.8만 |
|---|
| 2025.10.16 | ₩44,550 | ₩44,950 | ₩43,950 | ₩44,300 | -0.56% | 32.9만 |
|---|
| 2025.10.15 | ₩44,250 | ₩44,800 | ₩43,600 | ₩44,700 | +1.02% | 36.1만 |
|---|
| 2025.10.14 | ₩46,950 | ₩47,000 | ₩43,050 | ₩43,850 | -6.60% | 75.4만 |
|---|
| 2025.10.13 | ₩45,000 | ₩45,750 | ₩44,500 | ₩45,650 | +1.44% | 62.6만 |
|---|
| 2025.10.10 | ₩45,600 | ₩47,250 | ₩44,700 | ₩46,850 | +2.74% | 109.1만 |
|---|