시장 데이터를 불러오는 중
전체 종목
삼화전기 과거 주가
009470.KS · KOSPI
주요 제품·사업: 콘덴서 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
009470.KS · KOSPI
주요 제품·사업: 콘덴서 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩27,450 | ₩27,500 | ₩26,550 | ₩27,100 | -1.28% | 3.9만 |
| 2026.10.07 | ₩27,900 | ₩27,900 | ₩26,950 | ₩26,950 | -3.41% | 4만 |
| 2026.10.06 | ₩27,850 | ₩28,000 | ₩27,450 | ₩27,750 | -0.36% | 5.6만 |
| 2026.10.02 | ₩27,250 | ₩27,650 | ₩27,100 | ₩27,650 | +1.47% | 4.8만 |
| 2026.10.01 | ₩26,150 | ₩27,250 | ₩25,800 | ₩27,150 | +3.82% | 5.3만 |
| 2026.09.30 | ₩26,900 | ₩27,050 | ₩26,100 | ₩26,150 | -2.79% | 3.5만 |
| 2026.09.29 | ₩25,800 | ₩27,150 | ₩25,650 | ₩26,950 | +4.46% | 7.2만 |
| 2026.09.28 | ₩25,950 | ₩26,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,700 |
| ₩25,800 |
| -0.58% |
| 3.2만 |
| 2026.09.23 | ₩26,800 | ₩26,900 | ₩25,850 | ₩25,950 | -3.17% | 3.6만 |
|---|
| 2026.09.22 | ₩27,450 | ₩27,900 | ₩25,500 | ₩26,200 | -4.55% | 10.4만 |
|---|
| 2026.09.21 | ₩26,800 | ₩27,200 | ₩26,300 | ₩27,000 | +0.75% | 7.2만 |
|---|
| 2026.09.18 | ₩25,650 | ₩27,100 | ₩25,550 | ₩26,800 | +4.48% | 13.7만 |
|---|
| 2026.09.17 | ₩25,900 | ₩26,000 | ₩25,300 | ₩25,450 | -1.74% | 5.3만 |
|---|
| 2026.09.16 | ₩25,000 | ₩26,400 | ₩24,500 | ₩25,900 | +3.60% | 11.5만 |
|---|
| 2026.09.15 | ₩24,550 | ₩25,050 | ₩24,100 | ₩24,550 | 0.00% | 6만 |
|---|
| 2026.09.14 | ₩24,000 | ₩25,100 | ₩23,800 | ₩24,550 | +2.29% | 6.2만 |
|---|
| 2026.09.11 | ₩23,200 | ₩27,450 | ₩23,000 | ₩24,600 | +6.03% | 34만 |
|---|
| 2026.09.10 | ₩23,400 | ₩23,650 | ₩22,800 | ₩23,550 | +0.64% | 3.2만 |
|---|
| 2026.09.09 | ₩22,800 | ₩23,600 | ₩22,800 | ₩23,400 | +2.63% | 2.3만 |
|---|
| 2026.09.08 | ₩23,100 | ₩23,500 | ₩22,650 | ₩22,800 | -1.30% | 2.9만 |
|---|
| 2026.09.07 | ₩23,300 | ₩23,300 | ₩22,650 | ₩23,050 | -1.07% | 2.7만 |
|---|
| 2026.09.04 | ₩22,200 | ₩22,850 | ₩22,150 | ₩22,800 | +2.70% | 1.5만 |
|---|
| 2026.09.03 | ₩22,750 | ₩22,750 | ₩21,700 | ₩21,950 | -3.52% | 3.4만 |
|---|
| 2026.09.02 | ₩22,400 | ₩23,400 | ₩22,100 | ₩22,450 | +0.22% | 2.3만 |
|---|
| 2026.09.01 | ₩23,150 | ₩23,550 | ₩22,800 | ₩23,000 | -0.65% | 1.9만 |
|---|
| 2026.08.31 | ₩22,850 | ₩23,500 | ₩22,200 | ₩23,450 | +2.63% | 2.5만 |
|---|
| 2026.08.28 | ₩23,450 | ₩23,800 | ₩23,200 | ₩23,450 | 0.00% | 2.4만 |
|---|
| 2026.08.27 | ₩23,400 | ₩23,750 | ₩23,100 | ₩23,600 | +0.85% | 3.6만 |
|---|
| 2026.08.26 | ₩23,150 | ₩23,450 | ₩22,550 | ₩23,200 | +0.22% | 2.2만 |
|---|
| 2026.08.25 | ₩21,650 | ₩23,250 | ₩20,950 | ₩23,150 | +6.93% | 3.9만 |
|---|
| 2026.08.24 | ₩22,400 | ₩22,750 | ₩21,900 | ₩22,100 | -1.34% | 2.7만 |
|---|
| 2026.08.21 | ₩23,000 | ₩23,050 | ₩22,000 | ₩22,200 | -3.48% | 3.7만 |
|---|
| 2026.08.20 | ₩23,550 | ₩23,700 | ₩23,250 | ₩23,550 | 0.00% | 2.5만 |
|---|
| 2026.08.19 | ₩23,100 | ₩23,700 | ₩22,800 | ₩23,050 | -0.22% | 3.5만 |
|---|
| 2026.08.18 | ₩25,350 | ₩25,350 | ₩23,550 | ₩23,800 | -6.11% | 8.7만 |
|---|
| 2026.08.14 | ₩25,700 | ₩26,000 | ₩24,700 | ₩25,350 | -1.36% | 6.2만 |
|---|
| 2026.08.13 | ₩25,200 | ₩26,700 | ₩25,100 | ₩25,550 | +1.39% | 17.7만 |
|---|
| 2026.08.12 | ₩24,500 | ₩25,050 | ₩24,200 | ₩24,850 | +1.43% | 7.3만 |
|---|
| 2026.08.11 | ₩23,800 | ₩24,500 | ₩23,400 | ₩24,100 | +1.26% | 6.1만 |
|---|
| 2026.08.10 | ₩23,100 | ₩24,100 | ₩23,050 | ₩24,050 | +4.11% | 4.4만 |
|---|
| 2026.08.07 | ₩23,250 | ₩23,850 | ₩22,400 | ₩22,800 | -1.94% | 5.9만 |
|---|
| 2026.08.06 | ₩23,550 | ₩24,250 | ₩22,950 | ₩23,200 | -1.49% | 3.7만 |
|---|
| 2026.08.05 | ₩24,100 | ₩24,300 | ₩23,300 | ₩24,000 | -0.41% | 6.2만 |
|---|
| 2026.08.04 | ₩23,000 | ₩23,000 | ₩22,000 | ₩22,850 | -0.65% | 4.7만 |
|---|
| 2026.08.03 | ₩21,300 | ₩22,600 | ₩20,950 | ₩21,650 | +1.64% | 4.6만 |
|---|
| 2026.07.31 | ₩19,610 | ₩21,950 | ₩19,610 | ₩21,750 | +10.91% | 10.4만 |
|---|
| 2026.07.30 | ₩17,800 | ₩19,490 | ₩17,800 | ₩18,560 | +4.27% | 4.9만 |
|---|
| 2026.07.29 | ₩20,800 | ₩21,400 | ₩18,500 | ₩19,000 | -8.65% | 8.3만 |
|---|
| 2026.07.28 | ₩22,400 | ₩22,400 | ₩20,500 | ₩20,750 | -7.37% | 6만 |
|---|
| 2026.07.27 | ₩22,500 | ₩23,250 | ₩22,350 | ₩23,000 | +2.22% | 2.4만 |
|---|
| 2026.07.24 | ₩23,200 | ₩23,700 | ₩22,250 | ₩22,250 | -4.09% | 4.9만 |
|---|
| 2026.07.23 | ₩22,500 | ₩23,800 | ₩22,350 | ₩23,700 | +5.33% | 7만 |
|---|
| 2026.07.22 | ₩22,900 | ₩23,600 | ₩22,350 | ₩22,350 | -2.40% | 5.1만 |
|---|
| 2026.07.21 | ₩21,350 | ₩22,500 | ₩21,000 | ₩22,350 | +4.68% | 4.3만 |
|---|
| 2026.07.20 | ₩22,800 | ₩22,950 | ₩21,650 | ₩21,700 | -4.82% | 5.5만 |
|---|
| 2026.07.16 | ₩24,000 | ₩24,000 | ₩22,850 | ₩23,200 | -3.33% | 5.2만 |
|---|
| 2026.07.15 | ₩24,000 | ₩25,000 | ₩24,000 | ₩24,450 | +1.88% | 5.1만 |
|---|
| 2026.07.14 | ₩23,800 | ₩24,800 | ₩22,250 | ₩23,100 | -2.94% | 9.9만 |
|---|
| 2026.07.13 | ₩26,000 | ₩26,600 | ₩24,150 | ₩24,200 | -6.92% | 7.6만 |
|---|
| 2026.07.10 | ₩25,100 | ₩26,250 | ₩25,100 | ₩25,900 | +3.19% | 6.8만 |
|---|
| 2026.07.09 | ₩23,700 | ₩25,250 | ₩23,600 | ₩24,250 | +2.32% | 5.8만 |
|---|
| 2026.07.08 | ₩24,600 | ₩25,550 | ₩23,500 | ₩23,700 | -3.66% | 10.3만 |
|---|
| 2026.07.07 | ₩26,900 | ₩27,350 | ₩24,800 | ₩25,600 | -4.83% | 11.6만 |
|---|
| 2026.07.06 | ₩28,450 | ₩28,950 | ₩26,600 | ₩27,400 | -3.69% | 7.8만 |
|---|
| 2026.07.03 | ₩28,600 | ₩28,600 | ₩26,200 | ₩28,300 | -1.05% | 12.4만 |
|---|
| 2026.07.02 | ₩29,600 | ₩29,600 | ₩27,400 | ₩28,200 | -4.73% | 11만 |
|---|
| 2026.07.01 | ₩29,950 | ₩31,300 | ₩29,700 | ₩30,400 | +1.50% | 13.8만 |
|---|
| 2026.06.30 | ₩29,700 | ₩31,600 | ₩29,000 | ₩29,850 | +0.51% | 34.8만 |
|---|
| 2026.06.29 | ₩27,300 | ₩29,300 | ₩26,800 | ₩28,850 | +5.68% | 9.2만 |
|---|
| 2026.06.26 | ₩29,000 | ₩29,550 | ₩26,100 | ₩27,200 | -6.21% | 17.1만 |
|---|
| 2026.06.25 | ₩30,400 | ₩31,550 | ₩28,950 | ₩29,150 | -4.11% | 13만 |
|---|
| 2026.06.24 | ₩29,250 | ₩30,700 | ₩28,300 | ₩29,700 | +1.54% | 20.5만 |
|---|
| 2026.06.23 | ₩35,300 | ₩35,300 | ₩29,900 | ₩29,900 | -15.30% | 32.1만 |
|---|
| 2026.06.22 | ₩35,300 | ₩38,000 | ₩34,050 | ₩34,800 | -1.42% | 39만 |
|---|
| 2026.06.19 | ₩42,900 | ₩44,550 | ₩34,400 | ₩35,300 | -17.72% | 173.4만 |
|---|
| 2026.06.18 | ₩32,600 | ₩42,900 | ₩32,500 | ₩42,900 | +31.60% | 193.8만 |
|---|
| 2026.06.17 | ₩33,000 | ₩33,800 | ₩32,250 | ₩33,000 | 0.00% | 3.9만 |
|---|
| 2026.06.16 | ₩34,300 | ₩34,850 | ₩32,850 | ₩33,100 | -3.50% | 7.8만 |
|---|
| 2026.06.15 | ₩33,400 | ₩34,475 | ₩33,050 | ₩33,300 | -0.30% | 10.1만 |
|---|
| 2026.06.12 | ₩32,000 | ₩33,100 | ₩31,650 | ₩32,000 | 0.00% | 8.5만 |
|---|
| 2026.06.11 | ₩29,100 | ₩31,350 | ₩28,900 | ₩31,150 | +7.04% | 7.9만 |
|---|
| 2026.06.10 | ₩31,700 | ₩32,300 | ₩29,150 | ₩30,000 | -5.36% | 87 |
|---|
| 2026.06.09 | ₩29,500 | ₩31,950 | ₩29,500 | ₩31,800 | +7.80% | 7.5만 |
|---|
| 2026.06.08 | ₩29,150 | ₩30,900 | ₩29,100 | ₩29,450 | +1.03% | 10.6만 |
|---|
| 2026.06.05 | ₩33,500 | ₩33,550 | ₩31,700 | ₩32,600 | -2.69% | 9.1만 |
|---|
| 2026.06.04 | ₩34,300 | ₩35,400 | ₩33,900 | ₩34,250 | -0.15% | 7.3만 |
|---|
| 2026.06.02 | ₩36,600 | ₩36,600 | ₩33,200 | ₩34,300 | -6.28% | 15.5만 |
|---|
| 2026.06.01 | ₩38,000 | ₩38,500 | ₩35,050 | ₩36,650 | -3.55% | 13.8만 |
|---|
| 2026.05.29 | ₩40,650 | ₩41,500 | ₩36,950 | ₩38,150 | -6.15% | 23.8만 |
|---|
| 2026.05.28 | ₩41,000 | ₩42,650 | ₩38,550 | ₩40,450 | -1.34% | 54.4만 |
|---|
| 2026.05.27 | ₩45,950 | ₩47,300 | ₩41,000 | ₩41,000 | -10.77% | 60.2만 |
|---|
| 2026.05.26 | ₩44,700 | ₩49,700 | ₩43,000 | ₩44,800 | +0.22% | 183.2만 |
|---|
| 2026.05.22 | ₩36,900 | ₩44,200 | ₩36,750 | ₩42,000 | +13.82% | 96.4만 |
|---|
| 2026.05.21 | ₩34,700 | ₩37,000 | ₩34,500 | ₩36,300 | +4.61% | 15.9만 |
|---|
| 2026.05.20 | ₩32,900 | ₩35,300 | ₩31,600 | ₩34,100 | +3.65% | 18.3만 |
|---|
| 2026.05.19 | ₩33,350 | ₩34,450 | ₩32,750 | ₩33,300 | -0.15% | 9.7만 |
|---|
| 2026.05.18 | ₩34,900 | ₩35,050 | ₩32,400 | ₩34,050 | -2.44% | 15만 |
|---|
| 2026.05.15 | ₩39,000 | ₩39,600 | ₩35,050 | ₩35,700 | -8.46% | 26.9만 |
|---|
| 2026.05.14 | ₩39,500 | ₩40,650 | ₩37,500 | ₩38,950 | -1.39% | 23.4만 |
|---|
| 2026.05.13 | ₩40,250 | ₩40,500 | ₩38,300 | ₩38,900 | -3.35% | 23.4만 |
|---|
| 2026.05.12 | ₩41,500 | ₩42,050 | ₩38,700 | ₩40,250 | -3.01% | 19.4만 |
|---|
| 2026.05.11 | ₩43,600 | ₩43,700 | ₩40,850 | ₩41,500 | -4.82% | 21.7만 |
|---|
| 2026.05.08 | ₩44,350 | ₩44,900 | ₩42,500 | ₩43,550 | -1.80% | 15.3만 |
|---|
| 2026.05.07 | ₩47,200 | ₩47,650 | ₩44,400 | ₩44,400 | -5.93% | 30.5만 |
|---|
| 2026.05.06 | ₩48,850 | ₩49,800 | ₩45,000 | ₩47,650 | -2.46% | 25.5만 |
|---|
| 2026.05.04 | ₩50,100 | ₩51,700 | ₩48,500 | ₩48,600 | -2.99% | 51.4만 |
|---|
| 2026.04.30 | ₩49,350 | ₩52,800 | ₩48,200 | ₩48,500 | -1.72% | 69.5만 |
|---|
| 2026.04.29 | ₩45,650 | ₩50,500 | ₩45,100 | ₩49,000 | +7.34% | 73.9만 |
|---|
| 2026.04.28 | ₩49,450 | ₩49,500 | ₩45,600 | ₩45,650 | -7.68% | 42.1만 |
|---|
| 2026.04.27 | ₩46,400 | ₩47,050 | ₩45,300 | ₩47,000 | +1.29% | 31만 |
|---|
| 2026.04.24 | ₩46,750 | ₩46,850 | ₩44,250 | ₩45,450 | -2.78% | 25.7만 |
|---|
| 2026.04.23 | ₩47,050 | ₩49,200 | ₩45,150 | ₩46,750 | -0.64% | 75.5만 |
|---|
| 2026.04.22 | ₩44,100 | ₩48,500 | ₩43,550 | ₩45,150 | +2.38% | 95.8만 |
|---|
| 2026.04.21 | ₩39,750 | ₩42,300 | ₩39,400 | ₩42,300 | +6.42% | 29.3만 |
|---|
| 2026.04.20 | ₩39,700 | ₩40,000 | ₩38,800 | ₩39,200 | -1.26% | 12.3만 |
|---|
| 2026.04.17 | ₩40,000 | ₩40,500 | ₩38,600 | ₩39,450 | -1.38% | 10.2만 |
|---|
| 2026.04.16 | ₩41,300 | ₩41,300 | ₩39,700 | ₩39,950 | -3.27% | 16.9만 |
|---|
| 2026.04.15 | ₩40,950 | ₩41,050 | ₩39,650 | ₩40,300 | -1.59% | 19.8만 |
|---|
| 2026.04.14 | ₩40,100 | ₩40,500 | ₩39,000 | ₩39,700 | -1.00% | 11.5만 |
|---|
| 2026.04.13 | ₩38,800 | ₩39,350 | ₩38,050 | ₩38,400 | -1.03% | 11.4만 |
|---|
| 2026.04.10 | ₩37,150 | ₩39,800 | ₩37,150 | ₩39,500 | +6.33% | 14.7만 |
|---|
| 2026.04.09 | ₩37,700 | ₩37,700 | ₩35,850 | ₩36,700 | -2.65% | 8.5만 |
|---|
| 2026.04.08 | ₩36,250 | ₩37,950 | ₩36,250 | ₩37,950 | +4.69% | 6만 |
|---|
| 2026.04.07 | ₩36,300 | ₩36,400 | ₩34,600 | ₩35,100 | -3.31% | 4.5만 |
|---|
| 2026.04.06 | ₩35,600 | ₩36,400 | ₩35,000 | ₩35,250 | -0.98% | 3.2만 |
|---|
| 2026.04.03 | ₩35,600 | ₩36,200 | ₩34,900 | ₩35,600 | 0.00% | 5.1만 |
|---|
| 2026.04.02 | ₩37,800 | ₩38,500 | ₩34,300 | ₩34,700 | -8.20% | 8.1만 |
|---|
| 2026.04.01 | ₩35,650 | ₩37,950 | ₩35,300 | ₩37,650 | +5.61% | 8.2만 |
|---|
| 2026.03.31 | ₩35,450 | ₩36,050 | ₩33,850 | ₩34,100 | -3.81% | 6만 |
|---|
| 2026.03.30 | ₩35,000 | ₩36,900 | ₩34,300 | ₩35,750 | +2.14% | 6.6만 |
|---|
| 2026.03.27 | ₩35,300 | ₩36,950 | ₩34,525 | ₩36,700 | +3.97% | 6.7만 |
|---|
| 2026.03.26 | ₩37,850 | ₩37,850 | ₩35,800 | ₩36,250 | -4.23% | 8.1만 |
|---|
| 2026.03.25 | ₩38,100 | ₩39,800 | ₩37,400 | ₩37,850 | -0.66% | 16.6만 |
|---|
| 2026.03.24 | ₩37,750 | ₩38,600 | ₩36,250 | ₩37,700 | -0.13% | 6.8만 |
|---|
| 2026.03.23 | ₩38,000 | ₩38,250 | ₩36,300 | ₩36,300 | -4.47% | 7.7만 |
|---|
| 2026.03.20 | ₩39,400 | ₩39,850 | ₩38,550 | ₩39,150 | -0.63% | 8.8만 |
|---|
| 2026.03.19 | ₩40,300 | ₩40,300 | ₩38,800 | ₩39,300 | -2.48% | 10.7만 |
|---|
| 2026.03.18 | ₩41,400 | ₩42,350 | ₩40,450 | ₩41,100 | -0.72% | 14.8만 |
|---|
| 2026.03.17 | ₩39,950 | ₩40,650 | ₩39,500 | ₩39,700 | -0.63% | 6.2만 |
|---|
| 2026.03.16 | ₩40,000 | ₩40,700 | ₩38,700 | ₩39,100 | -2.25% | 5.8만 |
|---|
| 2026.03.13 | ₩39,400 | ₩41,100 | ₩38,600 | ₩40,000 | +1.52% | 6.4만 |
|---|
| 2026.03.12 | ₩39,700 | ₩41,800 | ₩38,200 | ₩40,200 | +1.26% | 8.4만 |
|---|
| 2026.03.11 | ₩41,650 | ₩42,500 | ₩39,600 | ₩40,300 | -3.24% | 14만 |
|---|
| 2026.03.10 | ₩39,650 | ₩40,700 | ₩38,000 | ₩40,250 | +1.51% | 10.8만 |
|---|
| 2026.03.09 | ₩39,450 | ₩39,450 | ₩36,050 | ₩37,150 | -5.83% | 11만 |
|---|
| 2026.03.06 | ₩39,100 | ₩41,100 | ₩38,050 | ₩41,100 | +5.12% | 9.8만 |
|---|
| 2026.03.05 | ₩37,000 | ₩39,500 | ₩36,500 | ₩39,200 | +5.95% | 13만 |
|---|
| 2026.03.04 | ₩39,950 | ₩40,800 | ₩33,650 | ₩33,650 | -15.77% | 30.9만 |
|---|
| 2026.03.03 | ₩44,350 | ₩45,900 | ₩41,500 | ₩41,500 | -6.43% | 20.6만 |
|---|
| 2026.02.27 | ₩45,900 | ₩46,675 | ₩44,800 | ₩44,900 | -2.18% | 17.6만 |
|---|
| 2026.02.26 | ₩47,850 | ₩48,600 | ₩46,100 | ₩46,600 | -2.61% | 20.8만 |
|---|
| 2026.02.25 | ₩50,300 | ₩51,600 | ₩47,350 | ₩47,800 | -4.97% | 22.8만 |
|---|
| 2026.02.24 | ₩51,500 | ₩51,500 | ₩48,700 | ₩48,800 | -5.24% | 34.8만 |
|---|
| 2026.02.23 | ₩46,700 | ₩54,400 | ₩46,700 | ₩50,800 | +8.78% | 96.9만 |
|---|
| 2026.02.20 | ₩44,300 | ₩49,450 | ₩44,000 | ₩46,400 | +4.74% | 38.2만 |
|---|
| 2026.02.19 | ₩43,600 | ₩44,800 | ₩42,250 | ₩44,300 | +1.61% | 23.1만 |
|---|
| 2026.02.13 | ₩45,400 | ₩45,600 | ₩42,200 | ₩43,300 | -4.63% | 30.8만 |
|---|
| 2026.02.12 | ₩49,000 | ₩49,550 | ₩44,200 | ₩45,600 | -6.94% | 22.5만 |
|---|
| 2026.02.11 | ₩49,500 | ₩51,500 | ₩48,000 | ₩48,100 | -2.83% | 15.3만 |
|---|
| 2026.02.10 | ₩54,100 | ₩54,700 | ₩50,100 | ₩50,100 | -7.39% | 15.9만 |
|---|
| 2026.02.09 | ₩55,700 | ₩56,300 | ₩53,200 | ₩54,900 | -1.44% | 17만 |
|---|
| 2026.02.06 | ₩50,000 | ₩53,300 | ₩48,300 | ₩52,100 | +4.20% | 18.4만 |
|---|
| 2026.02.05 | ₩54,600 | ₩55,800 | ₩51,800 | ₩52,100 | -4.58% | 19.2만 |
|---|
| 2026.02.04 | ₩54,200 | ₩57,700 | ₩53,500 | ₩56,400 | +4.06% | 25.2만 |
|---|
| 2026.02.03 | ₩54,100 | ₩59,500 | ₩52,400 | ₩55,100 | +1.85% | 40.6만 |
|---|
| 2026.02.02 | ₩52,300 | ₩52,500 | ₩49,150 | ₩49,900 | -4.59% | 35.9만 |
|---|
| 2026.01.30 | ₩53,200 | ₩58,500 | ₩51,300 | ₩54,500 | +2.44% | 77만 |
|---|
| 2026.01.29 | ₩44,200 | ₩53,900 | ₩43,000 | ₩51,500 | +16.52% | 147.5만 |
|---|
| 2026.01.28 | ₩44,450 | ₩45,850 | ₩43,000 | ₩44,050 | -0.90% | 43.7만 |
|---|
| 2026.01.27 | ₩40,400 | ₩47,600 | ₩39,000 | ₩44,000 | +8.91% | 127.3만 |
|---|
| 2026.01.26 | ₩41,500 | ₩42,050 | ₩38,500 | ₩40,400 | -2.65% | 44.7만 |
|---|
| 2026.01.23 | ₩43,750 | ₩43,800 | ₩40,450 | ₩41,450 | -5.26% | 59.2만 |
|---|
| 2026.01.22 | ₩42,050 | ₩48,600 | ₩40,400 | ₩43,750 | +4.04% | 194.9만 |
|---|
| 2026.01.21 | ₩30,500 | ₩39,750 | ₩29,150 | ₩39,350 | +29.02% | 235.6만 |
|---|
| 2026.01.20 | ₩29,900 | ₩31,050 | ₩28,800 | ₩30,600 | +2.34% | 12.8만 |
|---|
| 2026.01.19 | ₩30,000 | ₩30,200 | ₩29,550 | ₩29,900 | -0.33% | 7.2만 |
|---|
| 2026.01.16 | ₩30,350 | ₩30,750 | ₩29,800 | ₩29,900 | -1.48% | 6만 |
|---|
| 2026.01.15 | ₩30,350 | ₩30,550 | ₩29,650 | ₩30,300 | -0.16% | 6.2만 |
|---|
| 2026.01.14 | ₩30,450 | ₩30,800 | ₩29,850 | ₩30,100 | -1.15% | 5.2만 |
|---|
| 2026.01.13 | ₩30,550 | ₩31,100 | ₩30,050 | ₩30,450 | -0.33% | 5.4만 |
|---|
| 2026.01.12 | ₩29,600 | ₩30,800 | ₩29,600 | ₩30,500 | +3.04% | 7.1만 |
|---|
| 2026.01.09 | ₩30,150 | ₩30,150 | ₩29,200 | ₩29,550 | -1.99% | 6.7만 |
|---|
| 2026.01.08 | ₩31,850 | ₩31,850 | ₩29,850 | ₩29,950 | -5.97% | 12.8만 |
|---|
| 2026.01.07 | ₩33,150 | ₩36,200 | ₩31,450 | ₩31,950 | -3.62% | 51.7만 |
|---|
| 2026.01.06 | ₩30,250 | ₩31,625 | ₩29,500 | ₩31,250 | +3.31% | 7.8만 |
|---|
| 2026.01.05 | ₩30,450 | ₩31,500 | ₩30,250 | ₩30,250 | -0.66% | 5.6만 |
|---|
| 2026.01.02 | ₩29,200 | ₩30,750 | ₩28,850 | ₩30,300 | +3.77% | 4.9만 |
|---|
| 2025.12.30 | ₩29,300 | ₩29,800 | ₩29,200 | ₩29,250 | -0.17% | 1.6만 |
|---|
| 2025.12.29 | ₩30,500 | ₩30,500 | ₩29,450 | ₩29,750 | -2.46% | 1.9만 |
|---|
| 2025.12.26 | ₩30,450 | ₩30,500 | ₩29,800 | ₩30,000 | -1.48% | 2.8만 |
|---|
| 2025.12.24 | ₩30,400 | ₩30,650 | ₩29,900 | ₩30,100 | -0.99% | 1.4만 |
|---|
| 2025.12.23 | ₩30,200 | ₩30,500 | ₩29,900 | ₩29,950 | -0.83% | 2.3만 |
|---|
| 2025.12.22 | ₩29,300 | ₩30,450 | ₩29,250 | ₩30,350 | +3.58% | 6만 |
|---|
| 2025.12.19 | ₩28,700 | ₩29,050 | ₩28,250 | ₩28,650 | -0.17% | 1.5만 |
|---|
| 2025.12.18 | ₩28,300 | ₩28,800 | ₩28,000 | ₩28,400 | +0.35% | 1.7만 |
|---|
| 2025.12.17 | ₩28,600 | ₩28,950 | ₩28,550 | ₩28,850 | +0.87% | 1.3만 |
|---|
| 2025.12.16 | ₩28,750 | ₩29,000 | ₩28,250 | ₩28,450 | -1.04% | 3.3만 |
|---|
| 2025.12.15 | ₩29,750 | ₩29,750 | ₩28,750 | ₩29,000 | -2.52% | 9.1만 |
|---|
| 2025.12.12 | ₩29,900 | ₩30,200 | ₩29,700 | ₩30,100 | +0.67% | 1.1만 |
|---|
| 2025.12.11 | ₩30,200 | ₩30,300 | ₩29,600 | ₩29,750 | -1.49% | 1.7만 |
|---|
| 2025.12.10 | ₩30,050 | ₩30,650 | ₩29,850 | ₩29,950 | -0.33% | 2만 |
|---|
| 2025.12.09 | ₩30,150 | ₩30,250 | ₩29,750 | ₩29,950 | -0.66% | 1.6만 |
|---|
| 2025.12.08 | ₩30,450 | ₩30,450 | ₩29,700 | ₩30,100 | -1.15% | 1.4만 |
|---|
| 2025.12.05 | ₩30,000 | ₩30,100 | ₩29,650 | ₩30,050 | +0.17% | 1.3만 |
|---|
| 2025.12.04 | ₩30,750 | ₩30,750 | ₩29,400 | ₩29,800 | -3.09% | 3.2만 |
|---|
| 2025.12.03 | ₩30,200 | ₩30,800 | ₩30,100 | ₩30,600 | +1.32% | 1.6만 |
|---|
| 2025.12.02 | ₩30,300 | ₩30,300 | ₩29,750 | ₩30,000 | -0.99% | 1.7만 |
|---|
| 2025.12.01 | ₩31,000 | ₩31,000 | ₩29,800 | ₩29,950 | -3.39% | 2.5만 |
|---|
| 2025.11.28 | ₩30,000 | ₩30,400 | ₩28,900 | ₩30,400 | +1.33% | 2.4만 |
|---|
| 2025.11.27 | ₩29,650 | ₩29,900 | ₩29,250 | ₩29,450 | -0.67% | 2만 |
|---|
| 2025.11.26 | ₩29,600 | ₩29,700 | ₩28,850 | ₩29,550 | -0.17% | 2.5만 |
|---|
| 2025.11.25 | ₩28,500 | ₩29,250 | ₩28,150 | ₩28,750 | +0.88% | 3만 |
|---|
| 2025.11.24 | ₩28,450 | ₩28,800 | ₩27,700 | ₩27,900 | -1.93% | 3.3만 |
|---|
| 2025.11.21 | ₩28,500 | ₩28,950 | ₩28,100 | ₩28,200 | -1.05% | 3.8만 |
|---|
| 2025.11.20 | ₩30,200 | ₩30,400 | ₩29,550 | ₩29,850 | -1.16% | 3.1만 |
|---|
| 2025.11.19 | ₩29,550 | ₩29,750 | ₩28,250 | ₩29,000 | -1.86% | 3.6만 |
|---|
| 2025.11.18 | ₩30,750 | ₩31,000 | ₩29,200 | ₩29,500 | -4.07% | 7.1만 |
|---|
| 2025.11.17 | ₩32,400 | ₩32,500 | ₩30,950 | ₩31,150 | -3.86% | 7.7만 |
|---|
| 2025.11.14 | ₩34,150 | ₩34,200 | ₩31,800 | ₩31,850 | -6.73% | 6.3만 |
|---|
| 2025.11.13 | ₩34,700 | ₩35,550 | ₩34,200 | ₩35,000 | +0.86% | 4만 |
|---|
| 2025.11.12 | ₩34,850 | ₩34,850 | ₩33,750 | ₩34,700 | -0.43% | 3.3만 |
|---|
| 2025.11.11 | ₩34,650 | ₩36,200 | ₩34,050 | ₩34,450 | -0.58% | 7.9만 |
|---|
| 2025.11.10 | ₩32,900 | ₩33,750 | ₩32,500 | ₩33,650 | +2.28% | 4만 |
|---|
| 2025.11.07 | ₩33,950 | ₩34,350 | ₩32,300 | ₩32,900 | -3.09% | 5만 |
|---|
| 2025.11.06 | ₩35,050 | ₩35,500 | ₩33,900 | ₩34,600 | -1.28% | 4.4만 |
|---|
| 2025.11.05 | ₩35,000 | ₩35,000 | ₩32,500 | ₩34,500 | -1.43% | 9.6만 |
|---|
| 2025.11.04 | ₩36,500 | ₩36,850 | ₩35,650 | ₩35,850 | -1.78% | 6.8만 |
|---|
| 2025.11.03 | ₩35,850 | ₩36,950 | ₩35,500 | ₩36,450 | +1.67% | 8.9만 |
|---|
| 2025.10.31 | ₩36,000 | ₩36,200 | ₩34,800 | ₩35,100 | -2.50% | 9만 |
|---|
| 2025.10.30 | ₩37,650 | ₩38,050 | ₩35,750 | ₩35,900 | -4.65% | 17.5만 |
|---|
| 2025.10.29 | ₩37,600 | ₩39,200 | ₩36,400 | ₩38,300 | +1.86% | 25.3만 |
|---|
| 2025.10.28 | ₩39,950 | ₩40,000 | ₩36,250 | ₩37,550 | -6.01% | 55.1만 |
|---|
| 2025.10.27 | ₩34,700 | ₩34,750 | ₩33,600 | ₩34,400 | -0.86% | 8.7만 |
|---|
| 2025.10.24 | ₩34,700 | ₩34,950 | ₩33,750 | ₩34,250 | -1.30% | 7.3만 |
|---|
| 2025.10.23 | ₩33,650 | ₩34,400 | ₩33,400 | ₩33,800 | +0.45% | 5.7만 |
|---|
| 2025.10.22 | ₩35,100 | ₩35,150 | ₩33,500 | ₩34,250 | -2.42% | 11.6만 |
|---|
| 2025.10.21 | ₩36,300 | ₩36,900 | ₩34,700 | ₩34,950 | -3.72% | 8.2만 |
|---|
| 2025.10.20 | ₩36,350 | ₩36,550 | ₩35,050 | ₩35,700 | -1.79% | 8.8만 |
|---|
| 2025.10.17 | ₩35,800 | ₩37,300 | ₩35,400 | ₩36,200 | +1.12% | 10.4만 |
|---|
| 2025.10.16 | ₩35,850 | ₩36,400 | ₩35,000 | ₩35,600 | -0.70% | 8.8만 |
|---|
| 2025.10.15 | ₩35,750 | ₩35,900 | ₩34,650 | ₩35,600 | -0.42% | 13.3만 |
|---|
| 2025.10.14 | ₩41,000 | ₩41,000 | ₩35,050 | ₩35,500 | -13.41% | 31.5만 |
|---|
| 2025.10.13 | ₩39,400 | ₩40,700 | ₩39,350 | ₩40,700 | +3.30% | 8.9만 |
|---|
| 2025.10.10 | ₩42,550 | ₩42,950 | ₩40,450 | ₩40,800 | -4.11% | 11.6만 |
|---|