시장 데이터를 불러오는 중
전체 종목
성문전자 과거 주가
014910.KS · KOSPI
주요 제품·사업: 콘덴서용 증착필름,압력분무식 플러스자동도포기 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
014910.KS · KOSPI
주요 제품·사업: 콘덴서용 증착필름,압력분무식 플러스자동도포기 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,945 | ₩1,972 | ₩1,921 | ₩1,971 | +1.34% | 14.1만 |
| 2026.10.07 | ₩1,983 | ₩1,989 | ₩1,938 | ₩1,945 | -1.92% | 13.8만 |
| 2026.10.06 | ₩2,005 | ₩2,025 | ₩1,970 | ₩1,983 | -1.10% | 16.9만 |
| 2026.10.02 | ₩1,976 | ₩2,030 | ₩1,971 | ₩2,000 | +1.21% | 15.5만 |
| 2026.10.01 | ₩1,960 | ₩1,980 | ₩1,932 | ₩1,978 | +0.92% | 14.1만 |
| 2026.09.30 | ₩1,994 | ₩1,994 | ₩1,935 | ₩1,954 | -2.01% | 21.3만 |
| 2026.09.29 | ₩1,960 | ₩1,974 | ₩1,918 | ₩1,947 | -0.66% | 15.2만 |
| 2026.09.28 | ₩1,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,942 |
| ₩1,974 |
| +1.02% |
| 18.9만 |
| 2026.09.23 | ₩2,095 | ₩2,095 | ₩1,952 | ₩1,954 | -6.73% | 28.7만 |
|---|
| 2026.09.22 | ₩2,060 | ₩2,145 | ₩2,000 | ₩2,065 | +0.24% | 30.2만 |
|---|
| 2026.09.21 | ₩2,060 | ₩2,150 | ₩2,030 | ₩2,045 | -0.73% | 25.7만 |
|---|
| 2026.09.18 | ₩2,050 | ₩2,100 | ₩2,030 | ₩2,045 | -0.24% | 27.3만 |
|---|
| 2026.09.17 | ₩1,964 | ₩2,070 | ₩1,955 | ₩2,040 | +3.87% | 19.9만 |
|---|
| 2026.09.16 | ₩1,970 | ₩1,970 | ₩1,922 | ₩1,964 | -0.30% | 17.5만 |
|---|
| 2026.09.15 | ₩1,972 | ₩1,992 | ₩1,920 | ₩1,950 | -1.12% | 15.9만 |
|---|
| 2026.09.14 | ₩2,065 | ₩2,070 | ₩1,945 | ₩1,961 | -5.04% | 31.4만 |
|---|
| 2026.09.11 | ₩2,080 | ₩2,140 | ₩2,045 | ₩2,075 | -0.24% | 19.9만 |
|---|
| 2026.09.10 | ₩2,195 | ₩2,195 | ₩2,075 | ₩2,100 | -4.33% | 17.9만 |
|---|
| 2026.09.09 | ₩2,065 | ₩2,185 | ₩2,065 | ₩2,175 | +5.33% | 26.5만 |
|---|
| 2026.09.08 | ₩2,125 | ₩2,200 | ₩2,070 | ₩2,090 | -1.65% | 31.7만 |
|---|
| 2026.09.07 | ₩2,160 | ₩2,195 | ₩2,065 | ₩2,115 | -2.08% | 26.5만 |
|---|
| 2026.09.04 | ₩2,330 | ₩2,370 | ₩2,100 | ₩2,135 | -8.37% | 66.1만 |
|---|
| 2026.09.03 | ₩2,210 | ₩2,485 | ₩2,195 | ₩2,260 | +2.26% | 200.5만 |
|---|
| 2026.09.02 | ₩1,961 | ₩2,210 | ₩1,961 | ₩2,170 | +10.66% | 46만 |
|---|
| 2026.09.01 | ₩2,060 | ₩2,200 | ₩2,030 | ₩2,080 | +0.97% | 31.2만 |
|---|
| 2026.08.31 | ₩2,010 | ₩2,070 | ₩1,900 | ₩2,060 | +2.49% | 19.8만 |
|---|
| 2026.08.28 | ₩2,020 | ₩2,100 | ₩2,005 | ₩2,030 | +0.50% | 15.5만 |
|---|
| 2026.08.27 | ₩1,930 | ₩2,070 | ₩1,923 | ₩2,020 | +4.66% | 32.3만 |
|---|
| 2026.08.26 | ₩1,942 | ₩1,986 | ₩1,800 | ₩1,930 | -0.62% | 11.8만 |
|---|
| 2026.08.25 | ₩1,883 | ₩1,942 | ₩1,800 | ₩1,942 | +3.13% | 14.4만 |
|---|
| 2026.08.24 | ₩1,925 | ₩1,964 | ₩1,860 | ₩1,886 | -2.03% | 10.4만 |
|---|
| 2026.08.21 | ₩1,981 | ₩1,997 | ₩1,914 | ₩1,925 | -2.83% | 21만 |
|---|
| 2026.08.20 | ₩1,970 | ₩2,055 | ₩1,951 | ₩2,015 | +2.28% | 20.7만 |
|---|
| 2026.08.19 | ₩1,918 | ₩2,055 | ₩1,915 | ₩1,970 | +2.71% | 18.6만 |
|---|
| 2026.08.18 | ₩2,035 | ₩2,150 | ₩1,976 | ₩1,997 | -1.87% | 38.9만 |
|---|
| 2026.08.14 | ₩1,950 | ₩2,050 | ₩1,893 | ₩2,025 | +3.85% | 36.5만 |
|---|
| 2026.08.13 | ₩1,951 | ₩2,010 | ₩1,920 | ₩1,925 | -1.33% | 25만 |
|---|
| 2026.08.12 | ₩1,915 | ₩2,060 | ₩1,854 | ₩1,951 | +1.88% | 50.8만 |
|---|
| 2026.08.11 | ₩1,814 | ₩1,919 | ₩1,761 | ₩1,904 | +4.96% | 33.3만 |
|---|
| 2026.08.10 | ₩1,733 | ₩1,820 | ₩1,733 | ₩1,814 | +4.67% | 22.4만 |
|---|
| 2026.08.07 | ₩1,762 | ₩1,829 | ₩1,701 | ₩1,725 | -2.10% | 18.8만 |
|---|
| 2026.08.06 | ₩1,810 | ₩1,810 | ₩1,691 | ₩1,759 | -2.82% | 24.7만 |
|---|
| 2026.08.05 | ₩1,692 | ₩1,800 | ₩1,638 | ₩1,760 | +4.02% | 52.4만 |
|---|
| 2026.08.04 | ₩1,615 | ₩1,690 | ₩1,600 | ₩1,637 | +1.36% | 24.1만 |
|---|
| 2026.08.03 | ₩1,556 | ₩1,690 | ₩1,515 | ₩1,590 | +2.19% | 33만 |
|---|
| 2026.07.31 | ₩1,499 | ₩1,599 | ₩1,481 | ₩1,563 | +4.27% | 46.2만 |
|---|
| 2026.07.30 | ₩1,400 | ₩1,479 | ₩1,400 | ₩1,401 | +0.07% | 34.9만 |
|---|
| 2026.07.29 | ₩1,615 | ₩1,635 | ₩1,413 | ₩1,454 | -9.97% | 51.3만 |
|---|
| 2026.07.28 | ₩1,785 | ₩1,785 | ₩1,575 | ₩1,575 | -11.76% | 39.5만 |
|---|
| 2026.07.27 | ₩1,870 | ₩1,870 | ₩1,789 | ₩1,801 | -3.69% | 20.4만 |
|---|
| 2026.07.24 | ₩1,990 | ₩1,991 | ₩1,800 | ₩1,805 | -9.30% | 41.4만 |
|---|
| 2026.07.23 | ₩1,937 | ₩2,090 | ₩1,937 | ₩1,980 | +2.22% | 56만 |
|---|
| 2026.07.22 | ₩2,030 | ₩2,075 | ₩1,920 | ₩1,920 | -5.42% | 45.4만 |
|---|
| 2026.07.21 | ₩1,950 | ₩1,995 | ₩1,852 | ₩1,982 | +1.64% | 43.2만 |
|---|
| 2026.07.20 | ₩2,035 | ₩2,075 | ₩1,938 | ₩1,940 | -4.67% | 50.9만 |
|---|
| 2026.07.16 | ₩2,190 | ₩2,240 | ₩2,095 | ₩2,140 | -2.28% | 57.6만 |
|---|
| 2026.07.15 | ₩2,350 | ₩2,365 | ₩2,240 | ₩2,290 | -2.55% | 63.6만 |
|---|
| 2026.07.14 | ₩2,300 | ₩2,340 | ₩2,120 | ₩2,250 | -2.17% | 86.5만 |
|---|
| 2026.07.13 | ₩2,460 | ₩2,635 | ₩2,305 | ₩2,355 | -4.27% | 91.8만 |
|---|
| 2026.07.10 | ₩2,470 | ₩2,520 | ₩2,400 | ₩2,480 | +0.40% | 79.9만 |
|---|
| 2026.07.09 | ₩2,430 | ₩2,640 | ₩2,265 | ₩2,385 | -1.85% | 137.9만 |
|---|
| 2026.07.08 | ₩2,500 | ₩2,622 | ₩2,410 | ₩2,440 | -2.40% | 94.6만 |
|---|
| 2026.07.07 | ₩2,775 | ₩3,050 | ₩2,435 | ₩2,580 | -7.03% | 367.3만 |
|---|
| 2026.07.06 | ₩3,070 | ₩3,070 | ₩2,610 | ₩2,710 | -11.73% | 405.3만 |
|---|
| 2026.07.03 | ₩2,290 | ₩2,975 | ₩2,190 | ₩2,975 | +29.91% | 842.2만 |
|---|
| 2026.07.02 | ₩2,515 | ₩2,520 | ₩2,245 | ₩2,290 | -8.95% | 78.8만 |
|---|
| 2026.07.01 | ₩2,550 | ₩2,675 | ₩2,480 | ₩2,515 | -1.37% | 111.6만 |
|---|
| 2026.06.30 | ₩2,380 | ₩2,840 | ₩2,375 | ₩2,640 | +10.92% | 305.2만 |
|---|
| 2026.06.29 | ₩2,470 | ₩2,475 | ₩2,300 | ₩2,360 | -4.45% | 91.1만 |
|---|
| 2026.06.26 | ₩2,370 | ₩2,600 | ₩2,215 | ₩2,520 | +6.33% | 162만 |
|---|
| 2026.06.25 | ₩2,585 | ₩2,830 | ₩2,345 | ₩2,345 | -9.28% | 176.2만 |
|---|
| 2026.06.24 | ₩2,940 | ₩2,995 | ₩2,530 | ₩2,570 | -12.59% | 230.2만 |
|---|
| 2026.06.23 | ₩3,115 | ₩3,260 | ₩2,930 | ₩3,010 | -3.37% | 278.8만 |
|---|
| 2026.06.22 | ₩3,160 | ₩3,595 | ₩2,985 | ₩3,210 | +1.58% | 1102.9만 |
|---|
| 2026.06.19 | ₩2,960 | ₩3,460 | ₩2,805 | ₩2,945 | -0.51% | 916.5만 |
|---|
| 2026.06.18 | ₩2,680 | ₩3,300 | ₩2,640 | ₩2,820 | +5.22% | 1569.7만 |
|---|
| 2026.06.17 | ₩3,260 | ₩3,350 | ₩2,490 | ₩2,565 | -21.32% | 877.7만 |
|---|
| 2026.06.16 | ₩2,180 | ₩2,755 | ₩2,180 | ₩2,755 | +26.38% | 134.3만 |
|---|
| 2026.06.15 | ₩2,145 | ₩2,370 | ₩2,080 | ₩2,120 | -1.17% | 93.5만 |
|---|
| 2026.06.12 | ₩2,185 | ₩2,220 | ₩2,080 | ₩2,100 | -3.89% | 66.6만 |
|---|
| 2026.06.11 | ₩2,090 | ₩2,125 | ₩1,992 | ₩2,100 | +0.48% | 63.5만 |
|---|
| 2026.06.10 | ₩2,290 | ₩2,300 | ₩2,085 | ₩2,105 | -8.08% | 4천 |
|---|
| 2026.06.09 | ₩2,320 | ₩2,630 | ₩2,175 | ₩2,300 | -0.86% | 98.2만 |
|---|
| 2026.06.08 | ₩2,380 | ₩2,505 | ₩2,175 | ₩2,300 | -3.36% | 65.4만 |
|---|
| 2026.06.05 | ₩2,825 | ₩2,825 | ₩2,500 | ₩2,595 | -8.14% | 92.5만 |
|---|
| 2026.06.04 | ₩2,710 | ₩3,065 | ₩2,540 | ₩2,845 | +4.98% | 141.3만 |
|---|
| 2026.06.02 | ₩2,990 | ₩2,990 | ₩2,640 | ₩2,715 | -9.20% | 215.2만 |
|---|
| 2026.06.01 | ₩2,980 | ₩3,880 | ₩2,932 | ₩3,050 | +2.35% | 939만 |
|---|
| 2026.05.29 | ₩3,150 | ₩3,260 | ₩2,915 | ₩3,140 | -0.32% | 200만 |
|---|
| 2026.05.28 | ₩2,900 | ₩3,265 | ₩2,615 | ₩3,035 | +4.66% | 368만 |
|---|
| 2026.05.27 | ₩3,280 | ₩3,355 | ₩2,830 | ₩2,860 | -12.80% | 253만 |
|---|
| 2026.05.26 | ₩3,265 | ₩3,455 | ₩3,135 | ₩3,270 | +0.15% | 327.4만 |
|---|
| 2026.05.22 | ₩3,090 | ₩3,620 | ₩3,000 | ₩3,250 | +5.18% | 804.2만 |
|---|
| 2026.05.21 | ₩3,240 | ₩3,840 | ₩2,800 | ₩3,190 | -1.54% | 1864.8만 |
|---|
| 2026.05.20 | ₩2,450 | ₩3,125 | ₩2,385 | ₩3,125 | +27.55% | 550.4만 |
|---|
| 2026.05.19 | ₩2,315 | ₩2,700 | ₩2,210 | ₩2,405 | +3.89% | 412.7만 |
|---|
| 2026.05.18 | ₩2,635 | ₩2,685 | ₩2,285 | ₩2,285 | -13.28% | 355.5만 |
|---|
| 2026.05.15 | ₩3,190 | ₩3,630 | ₩2,765 | ₩2,785 | -12.70% | 904.9만 |
|---|
| 2026.05.14 | ₩3,295 | ₩4,150 | ₩2,930 | ₩3,365 | +2.12% | 4266.7만 |
|---|
| 2026.05.13 | ₩3,100 | ₩3,295 | ₩2,800 | ₩3,295 | +6.29% | 822.3만 |
|---|
| 2026.05.12 | ₩1,995 | ₩2,535 | ₩1,961 | ₩2,535 | +27.07% | 753.1만 |
|---|
| 2026.05.11 | ₩1,804 | ₩2,055 | ₩1,752 | ₩1,950 | +8.09% | 154.9만 |
|---|
| 2026.05.08 | ₩1,765 | ₩1,882 | ₩1,730 | ₩1,804 | +2.21% | 52.2만 |
|---|
| 2026.05.07 | ₩1,825 | ₩1,875 | ₩1,735 | ₩1,760 | -3.56% | 55.8만 |
|---|
| 2026.05.06 | ₩1,914 | ₩1,925 | ₩1,821 | ₩1,821 | -4.86% | 59.8만 |
|---|
| 2026.05.04 | ₩1,878 | ₩1,960 | ₩1,840 | ₩1,908 | +1.60% | 75.8만 |
|---|
| 2026.04.30 | ₩2,000 | ₩2,000 | ₩1,861 | ₩1,878 | -6.10% | 162.3만 |
|---|
| 2026.04.29 | ₩1,755 | ₩2,230 | ₩1,750 | ₩2,020 | +15.10% | 765만 |
|---|
| 2026.04.28 | ₩1,813 | ₩1,849 | ₩1,765 | ₩1,765 | -2.65% | 21.1만 |
|---|
| 2026.04.27 | ₩1,914 | ₩1,950 | ₩1,756 | ₩1,812 | -5.33% | 46.7만 |
|---|
| 2026.04.24 | ₩1,693 | ₩1,785 | ₩1,682 | ₩1,785 | +5.43% | 34.4만 |
|---|
| 2026.04.23 | ₩1,720 | ₩1,722 | ₩1,676 | ₩1,691 | -1.69% | 25.4만 |
|---|
| 2026.04.22 | ₩1,731 | ₩1,740 | ₩1,685 | ₩1,714 | -0.98% | 29.4만 |
|---|
| 2026.04.21 | ₩1,755 | ₩1,780 | ₩1,707 | ₩1,717 | -2.17% | 17.9만 |
|---|
| 2026.04.20 | ₩1,754 | ₩1,780 | ₩1,701 | ₩1,752 | -0.11% | 30.4만 |
|---|
| 2026.04.17 | ₩1,800 | ₩1,812 | ₩1,732 | ₩1,760 | -2.22% | 26.9만 |
|---|
| 2026.04.16 | ₩1,809 | ₩1,868 | ₩1,776 | ₩1,791 | -1.00% | 51만 |
|---|
| 2026.04.15 | ₩1,831 | ₩1,864 | ₩1,778 | ₩1,791 | -2.18% | 43.3만 |
|---|
| 2026.04.14 | ₩1,736 | ₩1,965 | ₩1,716 | ₩1,829 | +5.36% | 141.7만 |
|---|
| 2026.04.13 | ₩1,699 | ₩1,769 | ₩1,665 | ₩1,730 | +1.82% | 28.4만 |
|---|
| 2026.04.10 | ₩1,660 | ₩1,713 | ₩1,654 | ₩1,701 | +2.47% | 27.8만 |
|---|
| 2026.04.09 | ₩1,628 | ₩1,672 | ₩1,628 | ₩1,655 | +1.66% | 10.7만 |
|---|
| 2026.04.08 | ₩1,607 | ₩1,688 | ₩1,607 | ₩1,674 | +4.17% | 28.7만 |
|---|
| 2026.04.07 | ₩1,592 | ₩1,652 | ₩1,586 | ₩1,605 | +0.82% | 21.6만 |
|---|
| 2026.04.06 | ₩1,573 | ₩1,638 | ₩1,550 | ₩1,592 | +1.21% | 26.2만 |
|---|
| 2026.04.03 | ₩1,524 | ₩1,572 | ₩1,500 | ₩1,572 | +3.15% | 31.5만 |
|---|
| 2026.04.02 | ₩1,710 | ₩1,710 | ₩1,437 | ₩1,509 | -11.75% | 98만 |
|---|
| 2026.04.01 | ₩1,589 | ₩1,686 | ₩1,588 | ₩1,679 | +5.66% | 21.1만 |
|---|
| 2026.03.31 | ₩1,613 | ₩1,655 | ₩1,560 | ₩1,575 | -2.36% | 22.2만 |
|---|
| 2026.03.30 | ₩1,611 | ₩1,643 | ₩1,550 | ₩1,613 | +0.12% | 16.4만 |
|---|
| 2026.03.27 | ₩1,633 | ₩1,699 | ₩1,580 | ₩1,650 | +1.04% | 17.9만 |
|---|
| 2026.03.26 | ₩1,669 | ₩1,685 | ₩1,613 | ₩1,633 | -2.16% | 13만 |
|---|
| 2026.03.25 | ₩1,666 | ₩1,704 | ₩1,642 | ₩1,669 | +0.18% | 20.9만 |
|---|
| 2026.03.24 | ₩1,617 | ₩1,700 | ₩1,560 | ₩1,666 | +3.03% | 26.6만 |
|---|
| 2026.03.23 | ₩1,670 | ₩1,670 | ₩1,595 | ₩1,607 | -3.77% | 18.4만 |
|---|
| 2026.03.20 | ₩1,652 | ₩1,717 | ₩1,644 | ₩1,688 | +2.18% | 26.4만 |
|---|
| 2026.03.19 | ₩1,690 | ₩1,690 | ₩1,617 | ₩1,661 | -1.72% | 26.3만 |
|---|
| 2026.03.18 | ₩1,745 | ₩1,770 | ₩1,692 | ₩1,700 | -2.58% | 38.3만 |
|---|
| 2026.03.17 | ₩1,716 | ₩1,785 | ₩1,716 | ₩1,745 | +1.69% | 31.5만 |
|---|
| 2026.03.16 | ₩1,726 | ₩1,730 | ₩1,680 | ₩1,716 | -0.58% | 18.1만 |
|---|
| 2026.03.13 | ₩1,742 | ₩1,742 | ₩1,597 | ₩1,726 | -0.92% | 18만 |
|---|
| 2026.03.12 | ₩1,705 | ₩1,748 | ₩1,684 | ₩1,745 | +2.35% | 24.1만 |
|---|
| 2026.03.11 | ₩1,694 | ₩1,735 | ₩1,660 | ₩1,714 | +1.18% | 29.6만 |
|---|
| 2026.03.10 | ₩1,675 | ₩1,710 | ₩1,640 | ₩1,694 | +1.13% | 35.5만 |
|---|
| 2026.03.09 | ₩1,626 | ₩1,650 | ₩1,524 | ₩1,617 | -0.55% | 32.5만 |
|---|
| 2026.03.06 | ₩1,690 | ₩1,715 | ₩1,614 | ₩1,705 | +0.89% | 30.8만 |
|---|
| 2026.03.05 | ₩1,581 | ₩1,684 | ₩1,581 | ₩1,681 | +6.33% | 50.2만 |
|---|
| 2026.03.04 | ₩1,690 | ₩1,690 | ₩1,491 | ₩1,505 | -10.95% | 55.2만 |
|---|
| 2026.03.03 | ₩1,729 | ₩1,759 | ₩1,695 | ₩1,695 | -1.97% | 52.8만 |
|---|
| 2026.02.27 | ₩1,872 | ₩1,888 | ₩1,771 | ₩1,780 | -4.91% | 185.5만 |
|---|
| 2026.02.26 | ₩2,020 | ₩2,025 | ₩1,810 | ₩1,815 | -10.15% | 143.5만 |
|---|
| 2026.02.25 | ₩1,819 | ₩2,200 | ₩1,761 | ₩2,055 | +12.97% | 509.9만 |
|---|
| 2026.02.24 | ₩1,830 | ₩1,862 | ₩1,795 | ₩1,819 | -0.60% | 26.9만 |
|---|
| 2026.02.23 | ₩1,880 | ₩1,900 | ₩1,818 | ₩1,825 | -2.93% | 33.6만 |
|---|
| 2026.02.20 | ₩1,808 | ₩1,912 | ₩1,760 | ₩1,866 | +3.21% | 78.1만 |
|---|
| 2026.02.19 | ₩1,827 | ₩1,834 | ₩1,737 | ₩1,808 | -1.04% | 54.2만 |
|---|
| 2026.02.13 | ₩1,881 | ₩1,881 | ₩1,800 | ₩1,809 | -3.83% | 36.6만 |
|---|
| 2026.02.12 | ₩1,900 | ₩1,900 | ₩1,848 | ₩1,887 | -0.68% | 42.9만 |
|---|
| 2026.02.11 | ₩2,005 | ₩2,035 | ₩1,882 | ₩1,888 | -5.84% | 107.9만 |
|---|
| 2026.02.10 | ₩1,955 | ₩2,185 | ₩1,917 | ₩2,045 | +4.60% | 242.5만 |
|---|
| 2026.02.09 | ₩1,832 | ₩2,015 | ₩1,832 | ₩1,900 | +3.71% | 93.8만 |
|---|
| 2026.02.06 | ₩1,825 | ₩1,867 | ₩1,701 | ₩1,832 | +0.38% | 81.3만 |
|---|
| 2026.02.05 | ₩1,995 | ₩1,999 | ₩1,880 | ₩1,900 | -4.76% | 54만 |
|---|
| 2026.02.04 | ₩1,990 | ₩2,015 | ₩1,793 | ₩1,992 | +0.10% | 57.1만 |
|---|
| 2026.02.03 | ₩1,995 | ₩2,060 | ₩1,925 | ₩1,990 | -0.25% | 58.3만 |
|---|
| 2026.02.02 | ₩1,995 | ₩2,065 | ₩1,916 | ₩1,924 | -3.56% | 87.2만 |
|---|
| 2026.01.30 | ₩2,190 | ₩2,190 | ₩1,965 | ₩2,010 | -8.22% | 130.2만 |
|---|
| 2026.01.29 | ₩2,110 | ₩2,265 | ₩2,080 | ₩2,190 | +3.79% | 145.8만 |
|---|
| 2026.01.28 | ₩2,120 | ₩2,145 | ₩2,025 | ₩2,095 | -1.18% | 107.7만 |
|---|
| 2026.01.27 | ₩2,130 | ₩2,260 | ₩2,085 | ₩2,110 | -0.94% | 105만 |
|---|
| 2026.01.26 | ₩2,190 | ₩2,270 | ₩2,110 | ₩2,170 | -0.91% | 110만 |
|---|
| 2026.01.23 | ₩2,315 | ₩2,380 | ₩2,195 | ₩2,195 | -5.18% | 112.7만 |
|---|
| 2026.01.22 | ₩2,320 | ₩2,340 | ₩2,095 | ₩2,225 | -4.09% | 150.6만 |
|---|
| 2026.01.21 | ₩2,435 | ₩2,500 | ₩2,195 | ₩2,280 | -6.37% | 175.5만 |
|---|
| 2026.01.20 | ₩2,540 | ₩2,650 | ₩2,365 | ₩2,515 | -0.98% | 193.3만 |
|---|
| 2026.01.19 | ₩2,515 | ₩2,615 | ₩2,245 | ₩2,450 | -2.58% | 380.2만 |
|---|
| 2026.01.16 | ₩2,720 | ₩2,720 | ₩2,400 | ₩2,500 | -8.09% | 196.8만 |
|---|
| 2026.01.15 | ₩2,825 | ₩2,845 | ₩2,330 | ₩2,715 | -3.89% | 415.3만 |
|---|
| 2026.01.14 | ₩3,030 | ₩3,110 | ₩2,800 | ₩2,815 | -7.10% | 291.3만 |
|---|
| 2026.01.13 | ₩3,300 | ₩3,620 | ₩2,850 | ₩3,105 | -5.91% | 606.7만 |
|---|
| 2026.01.12 | ₩2,880 | ₩3,380 | ₩2,835 | ₩3,145 | +9.20% | 938.4만 |
|---|
| 2026.01.09 | ₩2,590 | ₩3,165 | ₩2,585 | ₩2,710 | +4.63% | 1795.7만 |
|---|
| 2026.01.08 | ₩1,914 | ₩2,435 | ₩1,914 | ₩2,435 | +27.22% | 218.1만 |
|---|
| 2026.01.07 | ₩1,945 | ₩1,945 | ₩1,870 | ₩1,875 | -3.60% | 81.9만 |
|---|
| 2026.01.06 | ₩2,200 | ₩2,200 | ₩1,896 | ₩1,944 | -11.64% | 143.8만 |
|---|
| 2026.01.05 | ₩1,692 | ₩2,195 | ₩1,692 | ₩2,095 | +23.82% | 1760.1만 |
|---|
| 2026.01.02 | ₩1,683 | ₩1,960 | ₩1,648 | ₩1,690 | +0.42% | 1382만 |
|---|
| 2025.12.30 | ₩1,168 | ₩1,518 | ₩1,168 | ₩1,518 | +29.97% | 589.3만 |
|---|
| 2025.12.29 | ₩1,135 | ₩1,206 | ₩1,113 | ₩1,168 | +2.91% | 53.3만 |
|---|
| 2025.12.26 | ₩1,115 | ₩1,273 | ₩1,095 | ₩1,140 | +2.24% | 167.5만 |
|---|
| 2025.12.24 | ₩1,116 | ₩1,119 | ₩1,100 | ₩1,115 | -0.09% | 3만 |
|---|
| 2025.12.23 | ₩1,135 | ₩1,140 | ₩1,096 | ₩1,114 | -1.85% | 4.1만 |
|---|
| 2025.12.22 | ₩1,149 | ₩1,149 | ₩1,127 | ₩1,128 | -1.83% | 5.4만 |
|---|
| 2025.12.19 | ₩1,129 | ₩1,149 | ₩1,119 | ₩1,140 | +0.97% | 2.1만 |
|---|
| 2025.12.18 | ₩1,090 | ₩1,132 | ₩1,090 | ₩1,129 | +3.58% | 7.1만 |
|---|
| 2025.12.17 | ₩1,105 | ₩1,105 | ₩1,090 | ₩1,091 | -1.27% | 6.7천 |
|---|
| 2025.12.16 | ₩1,120 | ₩1,139 | ₩1,095 | ₩1,095 | -2.23% | 1.6만 |
|---|
| 2025.12.15 | ₩1,140 | ₩1,144 | ₩1,119 | ₩1,131 | -0.79% | 1.8만 |
|---|
| 2025.12.12 | ₩1,148 | ₩1,166 | ₩1,130 | ₩1,132 | -1.39% | 2.6만 |
|---|
| 2025.12.11 | ₩1,152 | ₩1,169 | ₩1,145 | ₩1,160 | +0.69% | 3.7만 |
|---|
| 2025.12.10 | ₩1,158 | ₩1,165 | ₩1,140 | ₩1,152 | -0.52% | 2.1만 |
|---|
| 2025.12.09 | ₩1,123 | ₩1,169 | ₩1,115 | ₩1,158 | +3.12% | 12.7만 |
|---|
| 2025.12.08 | ₩1,103 | ₩1,130 | ₩1,090 | ₩1,115 | +1.09% | 3.8만 |
|---|
| 2025.12.05 | ₩1,073 | ₩1,120 | ₩1,072 | ₩1,103 | +2.80% | 4.1만 |
|---|
| 2025.12.04 | ₩1,077 | ₩1,109 | ₩1,077 | ₩1,085 | +0.74% | 3.3만 |
|---|
| 2025.12.03 | ₩1,085 | ₩1,099 | ₩1,079 | ₩1,090 | +0.46% | 2.3만 |
|---|
| 2025.12.02 | ₩1,070 | ₩1,084 | ₩1,061 | ₩1,074 | +0.37% | 1.5만 |
|---|
| 2025.12.01 | ₩1,056 | ₩1,075 | ₩1,056 | ₩1,070 | +1.33% | 3.3만 |
|---|
| 2025.11.28 | ₩1,055 | ₩1,075 | ₩1,055 | ₩1,066 | +1.04% | 2.7만 |
|---|
| 2025.11.27 | ₩1,055 | ₩1,076 | ₩1,045 | ₩1,052 | -0.28% | 3.7만 |
|---|
| 2025.11.26 | ₩1,050 | ₩1,053 | ₩1,040 | ₩1,047 | -0.29% | 1.7만 |
|---|
| 2025.11.25 | ₩1,049 | ₩1,056 | ₩1,043 | ₩1,050 | +0.10% | 2.2만 |
|---|
| 2025.11.24 | ₩1,043 | ₩1,054 | ₩1,041 | ₩1,054 | +1.05% | 3.2만 |
|---|
| 2025.11.21 | ₩1,075 | ₩1,075 | ₩1,045 | ₩1,046 | -2.70% | 2만 |
|---|
| 2025.11.20 | ₩1,050 | ₩1,068 | ₩1,050 | ₩1,067 | +1.62% | 8.8천 |
|---|
| 2025.11.19 | ₩1,051 | ₩1,056 | ₩1,039 | ₩1,056 | +0.48% | 1.7만 |
|---|
| 2025.11.18 | ₩1,079 | ₩1,091 | ₩1,050 | ₩1,051 | -2.59% | 8.8만 |
|---|
| 2025.11.17 | ₩1,101 | ₩1,101 | ₩1,086 | ₩1,090 | -1.00% | 9.7만 |
|---|
| 2025.11.14 | ₩1,113 | ₩1,118 | ₩1,105 | ₩1,110 | -0.27% | 2만 |
|---|
| 2025.11.13 | ₩1,112 | ₩1,124 | ₩1,110 | ₩1,113 | +0.09% | 1.5만 |
|---|
| 2025.11.12 | ₩1,096 | ₩1,124 | ₩1,090 | ₩1,124 | +2.55% | 1만 |
|---|
| 2025.11.11 | ₩1,134 | ₩1,134 | ₩1,090 | ₩1,092 | -3.70% | 3.4만 |
|---|
| 2025.11.10 | ₩1,101 | ₩1,126 | ₩1,098 | ₩1,124 | +2.09% | 6.7만 |
|---|
| 2025.11.07 | ₩1,114 | ₩1,127 | ₩1,094 | ₩1,101 | -1.17% | 2.7만 |
|---|
| 2025.11.06 | ₩1,090 | ₩1,139 | ₩1,079 | ₩1,133 | +3.94% | 3.2만 |
|---|
| 2025.11.05 | ₩1,115 | ₩1,115 | ₩1,075 | ₩1,090 | -2.24% | 13.3만 |
|---|
| 2025.11.04 | ₩1,127 | ₩1,131 | ₩1,102 | ₩1,115 | -1.06% | 7.7만 |
|---|
| 2025.11.03 | ₩1,142 | ₩1,164 | ₩1,122 | ₩1,127 | -1.31% | 18.4만 |
|---|
| 2025.10.31 | ₩1,165 | ₩1,165 | ₩1,131 | ₩1,141 | -2.06% | 10.1만 |
|---|
| 2025.10.30 | ₩1,190 | ₩1,198 | ₩1,151 | ₩1,162 | -2.35% | 10.6만 |
|---|
| 2025.10.29 | ₩1,193 | ₩1,200 | ₩1,179 | ₩1,193 | 0.00% | 3.2만 |
|---|
| 2025.10.28 | ₩1,194 | ₩1,216 | ₩1,184 | ₩1,193 | -0.08% | 6.1만 |
|---|
| 2025.10.27 | ₩1,173 | ₩1,195 | ₩1,172 | ₩1,194 | +1.79% | 7.6만 |
|---|
| 2025.10.24 | ₩1,186 | ₩1,187 | ₩1,162 | ₩1,173 | -1.10% | 7.6만 |
|---|
| 2025.10.23 | ₩1,183 | ₩1,193 | ₩1,175 | ₩1,186 | +0.25% | 8.5만 |
|---|
| 2025.10.22 | ₩1,158 | ₩1,179 | ₩1,153 | ₩1,175 | +1.47% | 7.4만 |
|---|
| 2025.10.21 | ₩1,170 | ₩1,172 | ₩1,154 | ₩1,159 | -0.94% | 10.9만 |
|---|
| 2025.10.20 | ₩1,158 | ₩1,322 | ₩1,147 | ₩1,161 | +0.26% | 199.3만 |
|---|
| 2025.10.17 | ₩1,154 | ₩1,177 | ₩1,136 | ₩1,158 | +0.35% | 5.7만 |
|---|
| 2025.10.16 | ₩1,165 | ₩1,180 | ₩1,153 | ₩1,154 | -0.94% | 3.1만 |
|---|
| 2025.10.15 | ₩1,148 | ₩1,180 | ₩1,144 | ₩1,165 | +1.48% | 5.3만 |
|---|
| 2025.10.14 | ₩1,131 | ₩1,169 | ₩1,130 | ₩1,152 | +1.86% | 5.1만 |
|---|
| 2025.10.13 | ₩1,147 | ₩1,147 | ₩1,128 | ₩1,133 | -1.22% | 2.8만 |
|---|
| 2025.10.10 | ₩1,161 | ₩1,210 | ₩1,141 | ₩1,147 | -1.21% | 4만 |
|---|