시장 데이터를 불러오는 중
전체 종목
신성이엔지 과거 주가
011930.KS · KOSPI
주요 제품·사업: 태양전지, 태양광모듈 제조 및 판매, 태양광 발전설치공사, 클린룸, 자동화장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
011930.KS · KOSPI
주요 제품·사업: 태양전지, 태양광모듈 제조 및 판매, 태양광 발전설치공사, 클린룸, 자동화장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩19,550 | ₩20,650 | ₩19,380 | ₩19,610 | +0.31% | 34.6만 |
| 2026.10.07 | ₩20,000 | ₩20,300 | ₩19,370 | ₩19,640 | -1.80% | 32.1만 |
| 2026.10.06 | ₩19,960 | ₩20,350 | ₩19,310 | ₩20,000 | +0.20% | 36.2만 |
| 2026.10.02 | ₩18,890 | ₩20,250 | ₩18,740 | ₩19,890 | +5.29% | 67.8만 |
| 2026.10.01 | ₩17,810 | ₩18,860 | ₩17,640 | ₩18,770 | +5.39% | 38만 |
| 2026.09.30 | ₩17,810 | ₩18,220 | ₩17,610 | ₩17,810 | 0.00% | 16.9만 |
| 2026.09.29 | ₩17,640 | ₩17,660 | ₩17,040 | ₩17,490 | -0.85% | 15.3만 |
| 2026.09.28 | ₩17,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,800 |
| ₩17,640 |
| +3.76% |
| 38만 |
| 2026.09.23 | ₩16,760 | ₩17,740 | ₩16,730 | ₩17,000 | +1.43% | 27.4만 |
|---|
| 2026.09.22 | ₩16,990 | ₩17,130 | ₩16,510 | ₩16,560 | -2.53% | 14.4만 |
|---|
| 2026.09.21 | ₩17,000 | ₩17,110 | ₩16,620 | ₩16,760 | -1.41% | 11.2만 |
|---|
| 2026.09.18 | ₩16,820 | ₩17,300 | ₩16,810 | ₩16,890 | +0.42% | 26만 |
|---|
| 2026.09.17 | ₩16,200 | ₩17,000 | ₩16,120 | ₩16,660 | +2.84% | 16.2만 |
|---|
| 2026.09.16 | ₩16,000 | ₩16,890 | ₩15,650 | ₩16,180 | +1.13% | 12만 |
|---|
| 2026.09.15 | ₩15,880 | ₩16,460 | ₩15,650 | ₩16,000 | +0.76% | 9.4만 |
|---|
| 2026.09.14 | ₩16,180 | ₩16,180 | ₩15,700 | ₩15,870 | -1.92% | 7.5만 |
|---|
| 2026.09.11 | ₩16,410 | ₩16,580 | ₩16,000 | ₩16,180 | -1.40% | 9.1만 |
|---|
| 2026.09.10 | ₩16,390 | ₩16,830 | ₩16,230 | ₩16,610 | +1.34% | 16.9만 |
|---|
| 2026.09.09 | ₩16,120 | ₩16,790 | ₩16,120 | ₩16,380 | +1.61% | 16.8만 |
|---|
| 2026.09.08 | ₩16,240 | ₩16,540 | ₩16,110 | ₩16,120 | -0.74% | 11만 |
|---|
| 2026.09.07 | ₩16,480 | ₩16,700 | ₩16,220 | ₩16,240 | -1.46% | 8만 |
|---|
| 2026.09.04 | ₩15,910 | ₩16,370 | ₩15,910 | ₩16,110 | +1.26% | 8.3만 |
|---|
| 2026.09.03 | ₩16,480 | ₩16,620 | ₩15,670 | ₩15,880 | -3.64% | 11.9만 |
|---|
| 2026.09.02 | ₩16,590 | ₩16,660 | ₩16,110 | ₩16,400 | -1.15% | 6.9만 |
|---|
| 2026.09.01 | ₩17,020 | ₩17,020 | ₩16,580 | ₩16,850 | -1.00% | 8.5만 |
|---|
| 2026.08.31 | ₩16,750 | ₩17,090 | ₩16,170 | ₩17,070 | +1.91% | 9.8만 |
|---|
| 2026.08.28 | ₩16,650 | ₩17,150 | ₩16,650 | ₩16,910 | +1.56% | 14.8만 |
|---|
| 2026.08.27 | ₩16,720 | ₩17,000 | ₩16,450 | ₩16,870 | +0.90% | 12.8만 |
|---|
| 2026.08.26 | ₩16,600 | ₩16,690 | ₩16,090 | ₩16,600 | 0.00% | 10.7만 |
|---|
| 2026.08.25 | ₩15,520 | ₩16,580 | ₩14,870 | ₩16,510 | +6.38% | 11.1만 |
|---|
| 2026.08.24 | ₩15,780 | ₩16,330 | ₩15,670 | ₩15,870 | +0.57% | 9.6만 |
|---|
| 2026.08.21 | ₩16,230 | ₩16,250 | ₩15,700 | ₩15,780 | -2.77% | 13.1만 |
|---|
| 2026.08.20 | ₩16,450 | ₩16,760 | ₩16,200 | ₩16,450 | 0.00% | 11.2만 |
|---|
| 2026.08.19 | ₩15,860 | ₩16,740 | ₩15,620 | ₩16,380 | +3.28% | 12만 |
|---|
| 2026.08.18 | ₩16,890 | ₩17,540 | ₩16,390 | ₩16,600 | -1.72% | 25.1만 |
|---|
| 2026.08.14 | ₩16,970 | ₩17,350 | ₩16,410 | ₩16,890 | -0.47% | 18만 |
|---|
| 2026.08.13 | ₩16,960 | ₩17,320 | ₩16,700 | ₩16,900 | -0.35% | 21.5만 |
|---|
| 2026.08.12 | ₩17,100 | ₩17,100 | ₩16,360 | ₩16,800 | -1.75% | 15.7만 |
|---|
| 2026.08.11 | ₩16,200 | ₩16,900 | ₩15,860 | ₩16,800 | +3.70% | 22.8만 |
|---|
| 2026.08.10 | ₩15,420 | ₩16,440 | ₩15,050 | ₩16,440 | +6.61% | 24.5만 |
|---|
| 2026.08.07 | ₩16,340 | ₩17,070 | ₩14,210 | ₩15,140 | -7.34% | 46.4만 |
|---|
| 2026.08.06 | ₩16,690 | ₩17,060 | ₩15,810 | ₩15,990 | -4.19% | 16.5만 |
|---|
| 2026.08.05 | ₩16,160 | ₩16,785 | ₩15,960 | ₩16,690 | +3.28% | 29.7만 |
|---|
| 2026.08.04 | ₩14,680 | ₩15,880 | ₩14,680 | ₩15,650 | +6.61% | 20.6만 |
|---|
| 2026.08.03 | ₩13,980 | ₩15,200 | ₩13,600 | ₩14,670 | +4.94% | 16.8만 |
|---|
| 2026.07.31 | ₩13,000 | ₩14,200 | ₩12,750 | ₩14,100 | +8.46% | 30.8만 |
|---|
| 2026.07.30 | ₩11,300 | ₩12,900 | ₩11,300 | ₩12,050 | +6.64% | 23.3만 |
|---|
| 2026.07.29 | ₩13,600 | ₩13,980 | ₩11,560 | ₩12,150 | -10.66% | 32.1만 |
|---|
| 2026.07.28 | ₩14,530 | ₩14,820 | ₩13,500 | ₩13,660 | -5.99% | 25.8만 |
|---|
| 2026.07.27 | ₩16,120 | ₩16,120 | ₩15,010 | ₩15,290 | -5.15% | 17.7만 |
|---|
| 2026.07.24 | ₩16,240 | ₩17,055 | ₩15,460 | ₩16,100 | -0.86% | 49.5만 |
|---|
| 2026.07.23 | ₩14,920 | ₩16,340 | ₩14,920 | ₩16,240 | +8.85% | 29.5만 |
|---|
| 2026.07.22 | ₩15,180 | ₩15,660 | ₩14,850 | ₩14,860 | -2.11% | 15.2만 |
|---|
| 2026.07.21 | ₩14,500 | ₩14,990 | ₩14,100 | ₩14,920 | +2.90% | 17.1만 |
|---|
| 2026.07.20 | ₩14,900 | ₩15,690 | ₩14,630 | ₩14,700 | -1.34% | 18.8만 |
|---|
| 2026.07.16 | ₩16,260 | ₩16,350 | ₩15,520 | ₩15,800 | -2.83% | 21.3만 |
|---|
| 2026.07.15 | ₩16,100 | ₩17,000 | ₩16,100 | ₩16,780 | +4.22% | 20만 |
|---|
| 2026.07.14 | ₩15,930 | ₩16,220 | ₩15,040 | ₩15,560 | -2.32% | 25.3만 |
|---|
| 2026.07.13 | ₩17,570 | ₩18,250 | ₩16,110 | ₩16,190 | -7.85% | 24.4만 |
|---|
| 2026.07.10 | ₩16,000 | ₩17,580 | ₩16,000 | ₩17,350 | +8.44% | 23.7만 |
|---|
| 2026.07.09 | ₩16,000 | ₩16,580 | ₩15,400 | ₩15,730 | -1.69% | 24.6만 |
|---|
| 2026.07.08 | ₩16,700 | ₩17,370 | ₩15,950 | ₩16,100 | -3.59% | 22.3만 |
|---|
| 2026.07.07 | ₩17,760 | ₩17,970 | ₩16,590 | ₩17,140 | -3.49% | 21만 |
|---|
| 2026.07.06 | ₩18,040 | ₩18,900 | ₩17,230 | ₩17,760 | -1.55% | 20.1만 |
|---|
| 2026.07.03 | ₩18,180 | ₩18,200 | ₩17,070 | ₩18,020 | -0.88% | 27.1만 |
|---|
| 2026.07.02 | ₩19,980 | ₩20,150 | ₩18,070 | ₩18,180 | -9.01% | 48.9만 |
|---|
| 2026.07.01 | ₩19,240 | ₩21,300 | ₩19,240 | ₩21,000 | +9.15% | 61.1만 |
|---|
| 2026.06.30 | ₩19,240 | ₩19,520 | ₩18,350 | ₩19,120 | -0.62% | 24.3만 |
|---|
| 2026.06.29 | ₩17,600 | ₩19,190 | ₩17,600 | ₩18,990 | +7.90% | 37만 |
|---|
| 2026.06.26 | ₩18,250 | ₩18,640 | ₩17,020 | ₩17,320 | -5.10% | 31.3만 |
|---|
| 2026.06.25 | ₩18,500 | ₩19,120 | ₩18,325 | ₩18,650 | +0.81% | 31.3만 |
|---|
| 2026.06.24 | ₩18,480 | ₩18,820 | ₩17,830 | ₩18,250 | -1.24% | 39.2만 |
|---|
| 2026.06.23 | ₩20,450 | ₩20,450 | ₩18,490 | ₩18,490 | -9.58% | 46.6만 |
|---|
| 2026.06.22 | ₩22,200 | ₩22,200 | ₩19,990 | ₩20,400 | -8.11% | 33.4만 |
|---|
| 2026.06.19 | ₩21,200 | ₩22,150 | ₩20,000 | ₩20,200 | -4.72% | 38.2만 |
|---|
| 2026.06.18 | ₩22,050 | ₩22,300 | ₩20,950 | ₩21,150 | -4.08% | 31.3만 |
|---|
| 2026.06.17 | ₩21,400 | ₩22,700 | ₩20,900 | ₩21,950 | +2.57% | 45.9만 |
|---|
| 2026.06.16 | ₩23,600 | ₩23,600 | ₩21,150 | ₩21,350 | -9.53% | 89.1만 |
|---|
| 2026.06.15 | ₩21,650 | ₩24,000 | ₩21,200 | ₩23,500 | +8.55% | 85.4만 |
|---|
| 2026.06.12 | ₩21,100 | ₩21,850 | ₩20,600 | ₩20,850 | -1.18% | 38.3만 |
|---|
| 2026.06.11 | ₩19,340 | ₩20,300 | ₩18,280 | ₩20,200 | +4.45% | 38.4만 |
|---|
| 2026.06.10 | ₩22,400 | ₩22,550 | ₩19,050 | ₩19,510 | -12.90% | 1.3천 |
|---|
| 2026.06.09 | ₩19,270 | ₩21,000 | ₩19,270 | ₩20,600 | +6.90% | 34.7만 |
|---|
| 2026.06.08 | ₩18,900 | ₩20,450 | ₩18,900 | ₩19,260 | +1.90% | 34만 |
|---|
| 2026.06.05 | ₩22,500 | ₩22,700 | ₩20,500 | ₩21,300 | -5.33% | 41.7만 |
|---|
| 2026.06.04 | ₩21,000 | ₩23,600 | ₩21,000 | ₩22,700 | +8.10% | 54.2만 |
|---|
| 2026.06.02 | ₩22,750 | ₩23,000 | ₩21,600 | ₩21,750 | -4.40% | 63.4만 |
|---|
| 2026.06.01 | ₩24,000 | ₩24,400 | ₩22,350 | ₩23,250 | -3.13% | 70.2만 |
|---|
| 2026.05.29 | ₩26,000 | ₩26,050 | ₩23,550 | ₩24,000 | -7.69% | 73.3만 |
|---|
| 2026.05.28 | ₩26,100 | ₩26,950 | ₩24,450 | ₩25,400 | -2.68% | 64.8만 |
|---|
| 2026.05.27 | ₩29,600 | ₩29,700 | ₩26,200 | ₩26,500 | -10.47% | 115.9만 |
|---|
| 2026.05.26 | ₩32,200 | ₩32,250 | ₩28,800 | ₩29,100 | -9.63% | 121.1만 |
|---|
| 2026.05.22 | ₩29,050 | ₩32,800 | ₩29,050 | ₩31,550 | +8.61% | 114.2만 |
|---|
| 2026.05.21 | ₩27,150 | ₩29,450 | ₩27,150 | ₩28,800 | +6.08% | 119.2만 |
|---|
| 2026.05.20 | ₩27,350 | ₩28,500 | ₩25,250 | ₩26,700 | -2.38% | 106.9만 |
|---|
| 2026.05.19 | ₩32,000 | ₩32,300 | ₩27,800 | ₩28,100 | -12.19% | 172.3만 |
|---|
| 2026.05.18 | ₩38,800 | ₩38,800 | ₩31,500 | ₩32,800 | -15.46% | 177.9만 |
|---|
| 2026.05.15 | ₩49,000 | ₩49,000 | ₩39,950 | ₩39,950 | -18.47% | 475.7만 |
|---|
| 2026.05.14 | ₩39,950 | ₩39,950 | ₩39,950 | ₩39,950 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩39,950 | ₩39,950 | ₩39,950 | ₩39,950 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩39,950 | ₩39,950 | ₩39,950 | ₩39,950 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩39,950 | ₩39,950 | ₩39,950 | ₩39,950 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩39,950 | ₩39,950 | ₩39,950 | ₩39,950 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩39,950 | ₩39,950 | ₩39,950 | ₩39,950 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩39,950 | ₩39,950 | ₩39,950 | ₩39,950 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩39,950 | ₩39,950 | ₩39,950 | ₩39,950 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩39,950 | ₩39,950 | ₩39,950 | ₩39,950 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩39,950 | ₩39,950 | ₩39,950 | ₩39,950 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩39,950 | ₩39,950 | ₩39,950 | ₩39,950 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩39,950 | ₩39,950 | ₩39,950 | ₩39,950 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩39,950 | ₩39,950 | ₩39,950 | ₩39,950 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩41,950 | ₩45,450 | ₩39,200 | ₩39,950 | -4.77% | 741.5만 |
|---|
| 2026.04.22 | ₩39,450 | ₩43,900 | ₩39,450 | ₩41,300 | +4.69% | 685만 |
|---|
| 2026.04.21 | ₩39,000 | ₩42,400 | ₩39,000 | ₩39,350 | +0.90% | 453.8만 |
|---|
| 2026.04.20 | ₩41,700 | ₩42,150 | ₩38,920 | ₩39,000 | -6.47% | 224.5만 |
|---|
| 2026.04.17 | ₩43,250 | ₩44,200 | ₩40,650 | ₩41,700 | -3.58% | 246.3만 |
|---|
| 2026.04.16 | ₩42,000 | ₩49,700 | ₩41,950 | ₩42,950 | +2.26% | 1237.8만 |
|---|
| 2026.04.15 | ₩38,600 | ₩43,450 | ₩37,800 | ₩41,200 | +6.74% | 1208.7만 |
|---|
| 2026.04.14 | ₩39,600 | ₩41,800 | ₩36,800 | ₩37,400 | -5.56% | 373.5만 |
|---|
| 2026.04.13 | ₩38,050 | ₩40,950 | ₩36,400 | ₩39,250 | +3.15% | 737.2만 |
|---|
| 2026.04.10 | ₩32,000 | ₩39,800 | ₩31,300 | ₩37,850 | +18.28% | 1378.6만 |
|---|
| 2026.04.09 | ₩34,100 | ₩34,450 | ₩31,100 | ₩31,600 | -7.33% | 187.3만 |
|---|
| 2026.04.08 | ₩36,200 | ₩36,800 | ₩32,900 | ₩33,550 | -7.32% | 325.1만 |
|---|
| 2026.04.07 | ₩35,850 | ₩39,250 | ₩34,050 | ₩34,350 | -4.18% | 666.1만 |
|---|
| 2026.04.06 | ₩34,750 | ₩37,650 | ₩33,600 | ₩35,750 | +2.88% | 1115.4만 |
|---|
| 2026.04.03 | ₩28,850 | ₩35,750 | ₩28,550 | ₩34,450 | +19.41% | 1935.7만 |
|---|
| 2026.04.02 | ₩28,100 | ₩29,200 | ₩26,500 | ₩27,500 | -2.14% | 297.1만 |
|---|
| 2026.04.01 | ₩27,100 | ₩28,150 | ₩26,600 | ₩27,350 | +0.92% | 124만 |
|---|
| 2026.03.31 | ₩27,100 | ₩29,000 | ₩25,650 | ₩25,850 | -4.61% | 242.2만 |
|---|
| 2026.03.30 | ₩24,800 | ₩27,350 | ₩24,250 | ₩26,700 | +7.66% | 236.4만 |
|---|
| 2026.03.27 | ₩24,650 | ₩25,920 | ₩24,500 | ₩25,650 | +4.06% | 102.7만 |
|---|
| 2026.03.26 | ₩27,700 | ₩28,150 | ₩25,250 | ₩25,650 | -7.40% | 108.3만 |
|---|
| 2026.03.25 | ₩27,300 | ₩28,450 | ₩26,750 | ₩27,550 | +0.92% | 145.2만 |
|---|
| 2026.03.24 | ₩28,900 | ₩29,700 | ₩26,300 | ₩26,500 | -8.30% | 169.1만 |
|---|
| 2026.03.23 | ₩30,100 | ₩30,500 | ₩28,000 | ₩28,000 | -6.98% | 154.9만 |
|---|
| 2026.03.20 | ₩31,400 | ₩32,350 | ₩29,400 | ₩30,100 | -4.14% | 347만 |
|---|
| 2026.03.19 | ₩29,600 | ₩34,300 | ₩29,500 | ₩30,800 | +4.05% | 1016.4만 |
|---|
| 2026.03.18 | ₩30,800 | ₩31,950 | ₩28,000 | ₩29,900 | -2.92% | 1703.3만 |
|---|
| 2026.03.17 | ₩23,200 | ₩29,100 | ₩23,100 | ₩29,100 | +25.43% | 1046.4만 |
|---|
| 2026.03.16 | ₩24,000 | ₩24,100 | ₩22,300 | ₩22,400 | -6.67% | 71.1만 |
|---|
| 2026.03.13 | ₩24,000 | ₩24,950 | ₩23,350 | ₩23,700 | -1.25% | 109.9만 |
|---|
| 2026.03.12 | ₩24,400 | ₩25,400 | ₩23,850 | ₩24,500 | +0.41% | 191.2만 |
|---|
| 2026.03.11 | ₩22,350 | ₩25,050 | ₩22,250 | ₩24,350 | +8.95% | 336.2만 |
|---|
| 2026.03.10 | ₩22,150 | ₩22,950 | ₩21,550 | ₩21,750 | -1.81% | 80.1만 |
|---|
| 2026.03.09 | ₩22,150 | ₩23,750 | ₩20,400 | ₩21,000 | -5.19% | 108.2만 |
|---|
| 2026.03.06 | ₩22,200 | ₩23,500 | ₩21,650 | ₩23,100 | +4.05% | 169.1만 |
|---|
| 2026.03.05 | ₩20,250 | ₩22,200 | ₩20,250 | ₩21,650 | +6.91% | 138.3만 |
|---|
| 2026.03.04 | ₩20,200 | ₩21,900 | ₩18,500 | ₩18,540 | -8.22% | 146.8만 |
|---|
| 2026.03.03 | ₩23,600 | ₩24,500 | ₩21,600 | ₩21,600 | -8.47% | 240.4만 |
|---|
| 2026.02.27 | ₩21,350 | ₩25,900 | ₩21,300 | ₩24,500 | +14.75% | 842.7만 |
|---|
| 2026.02.26 | ₩22,000 | ₩23,450 | ₩20,850 | ₩21,350 | -2.95% | 169.3만 |
|---|
| 2026.02.25 | ₩21,800 | ₩21,800 | ₩20,650 | ₩20,850 | -4.36% | 97만 |
|---|
| 2026.02.24 | ₩21,000 | ₩22,250 | ₩20,450 | ₩21,450 | +2.14% | 106.7만 |
|---|
| 2026.02.23 | ₩22,350 | ₩23,550 | ₩20,700 | ₩20,900 | -6.49% | 156.3만 |
|---|
| 2026.02.20 | ₩23,550 | ₩26,300 | ₩22,600 | ₩23,200 | -1.49% | 322만 |
|---|
| 2026.02.19 | ₩23,700 | ₩25,000 | ₩22,500 | ₩23,550 | -0.63% | 126.9만 |
|---|
| 2026.02.13 | ₩23,900 | ₩23,900 | ₩23,200 | ₩23,200 | -2.93% | 35.6만 |
|---|
| 2026.02.12 | ₩24,950 | ₩25,000 | ₩24,350 | ₩24,550 | -1.60% | 42.9만 |
|---|
| 2026.02.11 | ₩24,350 | ₩24,550 | ₩23,800 | ₩24,550 | +0.82% | 43.2만 |
|---|
| 2026.02.10 | ₩24,600 | ₩25,700 | ₩23,500 | ₩24,300 | -1.22% | 232만 |
|---|
| 2026.02.09 | ₩22,700 | ₩25,750 | ₩22,650 | ₩24,200 | +6.61% | 599만 |
|---|
| 2026.02.06 | ₩21,050 | ₩22,450 | ₩19,700 | ₩22,050 | +4.75% | 346.5만 |
|---|
| 2026.02.05 | ₩19,650 | ₩21,700 | ₩19,100 | ₩21,050 | +7.12% | 340.4만 |
|---|
| 2026.02.04 | ₩18,390 | ₩20,100 | ₩18,090 | ₩19,590 | +6.53% | 236만 |
|---|
| 2026.02.03 | ₩17,800 | ₩18,470 | ₩17,660 | ₩18,390 | +3.31% | 32.9만 |
|---|
| 2026.02.02 | ₩17,790 | ₩18,590 | ₩17,360 | ₩17,520 | -1.52% | 49.6만 |
|---|
| 2026.01.30 | ₩18,550 | ₩18,690 | ₩17,700 | ₩17,800 | -4.04% | 60.8만 |
|---|
| 2026.01.29 | ₩17,200 | ₩19,190 | ₩17,150 | ₩18,100 | +5.23% | 209.3만 |
|---|
| 2026.01.28 | ₩17,070 | ₩17,340 | ₩16,960 | ₩17,100 | +0.18% | 23.9만 |
|---|
| 2026.01.27 | ₩17,120 | ₩17,900 | ₩16,620 | ₩17,030 | -0.53% | 43.8만 |
|---|
| 2026.01.26 | ₩16,810 | ₩17,160 | ₩16,760 | ₩17,090 | +1.67% | 27.2만 |
|---|
| 2026.01.23 | ₩16,560 | ₩17,170 | ₩16,560 | ₩16,800 | +1.45% | 35.4만 |
|---|
| 2026.01.22 | ₩16,300 | ₩17,090 | ₩16,300 | ₩16,500 | +1.23% | 31만 |
|---|
| 2026.01.21 | ₩16,340 | ₩16,760 | ₩15,610 | ₩16,140 | -1.22% | 34.2만 |
|---|
| 2026.01.20 | ₩15,940 | ₩16,650 | ₩15,600 | ₩16,480 | +3.39% | 36만 |
|---|
| 2026.01.19 | ₩15,700 | ₩15,970 | ₩15,580 | ₩15,970 | +1.72% | 19.6만 |
|---|
| 2026.01.16 | ₩16,200 | ₩16,350 | ₩15,570 | ₩15,700 | -3.09% | 29.1만 |
|---|
| 2026.01.15 | ₩16,630 | ₩16,670 | ₩16,080 | ₩16,170 | -2.77% | 30.9만 |
|---|
| 2026.01.14 | ₩15,700 | ₩17,140 | ₩15,700 | ₩16,620 | +5.86% | 104.3만 |
|---|
| 2026.01.13 | ₩15,600 | ₩15,800 | ₩15,270 | ₩15,770 | +1.09% | 15.2만 |
|---|
| 2026.01.12 | ₩15,340 | ₩15,680 | ₩15,340 | ₩15,600 | +1.69% | 13.2만 |
|---|
| 2026.01.09 | ₩15,580 | ₩15,620 | ₩15,290 | ₩15,330 | -1.60% | 14.5만 |
|---|
| 2026.01.08 | ₩16,200 | ₩16,280 | ₩15,580 | ₩15,580 | -3.83% | 16.4만 |
|---|
| 2026.01.07 | ₩16,660 | ₩16,800 | ₩16,050 | ₩16,190 | -2.82% | 16.6만 |
|---|
| 2026.01.06 | ₩16,740 | ₩16,850 | ₩16,310 | ₩16,630 | -0.66% | 18.6만 |
|---|
| 2026.01.05 | ₩16,520 | ₩17,600 | ₩16,500 | ₩16,660 | +0.85% | 52.7만 |
|---|
| 2026.01.02 | ₩15,890 | ₩16,280 | ₩15,720 | ₩16,210 | +2.01% | 10.9만 |
|---|
| 2025.12.30 | ₩16,130 | ₩16,170 | ₩15,880 | ₩15,890 | -1.49% | 6.2만 |
|---|
| 2025.12.29 | ₩15,890 | ₩16,180 | ₩15,720 | ₩16,130 | +1.51% | 10만 |
|---|
| 2025.12.26 | ₩15,690 | ₩15,850 | ₩15,640 | ₩15,690 | 0.00% | 7.6만 |
|---|
| 2025.12.24 | ₩15,930 | ₩15,940 | ₩15,620 | ₩15,670 | -1.63% | 6.7만 |
|---|
| 2025.12.23 | ₩16,250 | ₩16,500 | ₩15,900 | ₩15,920 | -2.03% | 11.5만 |
|---|
| 2025.12.22 | ₩15,780 | ₩16,400 | ₩15,780 | ₩16,160 | +2.41% | 12.8만 |
|---|
| 2025.12.19 | ₩15,620 | ₩15,790 | ₩15,450 | ₩15,740 | +0.77% | 6만 |
|---|
| 2025.12.18 | ₩15,800 | ₩15,800 | ₩15,400 | ₩15,450 | -2.22% | 6.1만 |
|---|
| 2025.12.17 | ₩15,750 | ₩15,850 | ₩15,510 | ₩15,850 | +0.63% | 7.1만 |
|---|
| 2025.12.16 | ₩16,100 | ₩16,180 | ₩15,420 | ₩15,460 | -3.98% | 16.1만 |
|---|
| 2025.12.15 | ₩16,190 | ₩16,380 | ₩15,840 | ₩16,090 | -0.62% | 7.9만 |
|---|
| 2025.12.12 | ₩16,140 | ₩16,400 | ₩16,120 | ₩16,230 | +0.56% | 10.8만 |
|---|
| 2025.12.11 | ₩16,130 | ₩16,290 | ₩16,060 | ₩16,130 | 0.00% | 5.8만 |
|---|
| 2025.12.10 | ₩16,200 | ₩16,420 | ₩16,120 | ₩16,120 | -0.49% | 8.6만 |
|---|
| 2025.12.09 | ₩16,300 | ₩16,340 | ₩16,050 | ₩16,250 | -0.31% | 7.5만 |
|---|
| 2025.12.08 | ₩16,260 | ₩16,400 | ₩16,100 | ₩16,230 | -0.18% | 6.6만 |
|---|
| 2025.12.05 | ₩16,030 | ₩16,420 | ₩15,990 | ₩16,260 | +1.43% | 9.1만 |
|---|
| 2025.12.04 | ₩16,220 | ₩16,220 | ₩15,990 | ₩16,030 | -1.17% | 7.7만 |
|---|
| 2025.12.03 | ₩16,200 | ₩16,300 | ₩16,010 | ₩16,220 | +0.12% | 8.3만 |
|---|
| 2025.12.02 | ₩16,070 | ₩16,240 | ₩15,990 | ₩16,070 | 0.00% | 8만 |
|---|
| 2025.12.01 | ₩16,240 | ₩16,390 | ₩16,010 | ₩16,070 | -1.05% | 10.4만 |
|---|
| 2025.11.28 | ₩16,200 | ₩16,210 | ₩15,880 | ₩16,180 | -0.12% | 10.7만 |
|---|
| 2025.11.27 | ₩15,620 | ₩16,360 | ₩15,620 | ₩16,040 | +2.69% | 22.3만 |
|---|
| 2025.11.26 | ₩15,330 | ₩15,640 | ₩15,110 | ₩15,570 | +1.57% | 10.7만 |
|---|
| 2025.11.25 | ₩15,160 | ₩15,460 | ₩14,940 | ₩15,100 | -0.40% | 9.1만 |
|---|
| 2025.11.24 | ₩15,200 | ₩15,280 | ₩14,990 | ₩15,010 | -1.25% | 9만 |
|---|
| 2025.11.21 | ₩15,410 | ₩15,600 | ₩15,030 | ₩15,070 | -2.21% | 13.4만 |
|---|
| 2025.11.20 | ₩15,340 | ₩15,910 | ₩15,340 | ₩15,780 | +2.87% | 14.1만 |
|---|
| 2025.11.19 | ₩15,410 | ₩15,540 | ₩14,700 | ₩15,150 | -1.69% | 19.4만 |
|---|
| 2025.11.18 | ₩16,180 | ₩16,240 | ₩15,400 | ₩15,400 | -4.82% | 22.8만 |
|---|
| 2025.11.17 | ₩16,660 | ₩16,660 | ₩16,000 | ₩16,260 | -2.40% | 19.4만 |
|---|
| 2025.11.14 | ₩17,000 | ₩17,000 | ₩16,200 | ₩16,250 | -4.41% | 35.7만 |
|---|
| 2025.11.13 | ₩17,660 | ₩17,740 | ₩17,100 | ₩17,200 | -2.60% | 30.3만 |
|---|
| 2025.11.12 | ₩18,120 | ₩18,220 | ₩17,330 | ₩17,660 | -2.54% | 32.9만 |
|---|
| 2025.11.11 | ₩18,000 | ₩19,310 | ₩17,950 | ₩18,120 | +0.67% | 32.8만 |
|---|
| 2025.11.10 | ₩17,900 | ₩18,070 | ₩17,560 | ₩17,950 | +0.28% | 12.2만 |
|---|
| 2025.11.07 | ₩18,010 | ₩18,470 | ₩17,410 | ₩17,760 | -1.39% | 28.9만 |
|---|
| 2025.11.06 | ₩19,180 | ₩19,700 | ₩18,360 | ₩18,430 | -3.91% | 29.3만 |
|---|
| 2025.11.05 | ₩19,510 | ₩19,600 | ₩18,060 | ₩18,810 | -3.59% | 38만 |
|---|
| 2025.11.04 | ₩20,200 | ₩20,450 | ₩19,680 | ₩19,840 | -1.78% | 40.4만 |
|---|
| 2025.11.03 | ₩18,520 | ₩20,350 | ₩18,520 | ₩20,150 | +8.80% | 82.6만 |
|---|
| 2025.10.31 | ₩19,100 | ₩19,100 | ₩18,430 | ₩18,480 | -3.25% | 29.3만 |
|---|
| 2025.10.30 | ₩19,670 | ₩19,730 | ₩18,200 | ₩19,100 | -2.90% | 38만 |
|---|
| 2025.10.29 | ₩20,750 | ₩20,800 | ₩19,300 | ₩19,620 | -5.45% | 77.1만 |
|---|
| 2025.10.28 | ₩19,630 | ₩20,300 | ₩19,340 | ₩20,300 | +3.41% | 88.3만 |
|---|
| 2025.10.27 | ₩19,300 | ₩19,650 | ₩18,810 | ₩19,510 | +1.09% | 84.9만 |
|---|
| 2025.10.24 | ₩17,450 | ₩19,280 | ₩17,450 | ₩18,920 | +8.42% | 214.7만 |
|---|
| 2025.10.23 | ₩17,210 | ₩17,580 | ₩16,920 | ₩17,400 | +1.10% | 20.2만 |
|---|
| 2025.10.22 | ₩17,450 | ₩17,500 | ₩17,070 | ₩17,280 | -0.97% | 25.6만 |
|---|
| 2025.10.21 | ₩18,660 | ₩18,670 | ₩17,360 | ₩17,420 | -6.65% | 60.6만 |
|---|
| 2025.10.20 | ₩17,940 | ₩18,800 | ₩17,940 | ₩18,590 | +3.62% | 46.9만 |
|---|
| 2025.10.17 | ₩18,200 | ₩18,350 | ₩17,860 | ₩17,870 | -1.81% | 21.7만 |
|---|
| 2025.10.16 | ₩18,100 | ₩18,540 | ₩17,990 | ₩18,350 | +1.38% | 26.9만 |
|---|
| 2025.10.15 | ₩17,370 | ₩18,130 | ₩17,370 | ₩18,100 | +4.20% | 25.2만 |
|---|
| 2025.10.14 | ₩18,100 | ₩18,400 | ₩17,130 | ₩17,370 | -4.03% | 31.7만 |
|---|
| 2025.10.13 | ₩17,930 | ₩18,090 | ₩17,710 | ₩17,850 | -0.45% | 24.6만 |
|---|
| 2025.10.10 | ₩18,120 | ₩18,620 | ₩17,970 | ₩18,450 | +1.82% | 39.8만 |
|---|