시장 데이터를 불러오는 중
전체 종목
시노펙스 과거 주가
025320.KQ · KOSDAQ
주요 제품·사업: 전자부품, 필터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
025320.KQ · KOSDAQ
주요 제품·사업: 전자부품, 필터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,995 | ₩4,030 | ₩3,940 | ₩3,955 | -1.00% | 26.5만 |
| 2026.10.07 | ₩4,025 | ₩4,025 | ₩3,975 | ₩3,990 | -0.87% | 19.1만 |
| 2026.10.06 | ₩4,005 | ₩4,025 | ₩3,970 | ₩4,005 | 0.00% | 25.3만 |
| 2026.10.02 | ₩4,005 | ₩4,080 | ₩3,950 | ₩3,985 | -0.50% | 41.4만 |
| 2026.10.01 | ₩3,795 | ₩3,935 | ₩3,750 | ₩3,935 | +3.69% | 46.5만 |
| 2026.09.30 | ₩3,830 | ₩3,890 | ₩3,790 | ₩3,800 | -0.78% | 39.1만 |
| 2026.09.29 | ₩3,770 | ₩3,820 | ₩3,650 | ₩3,820 | +1.33% | 48.3만 |
| 2026.09.28 | ₩3,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,760 |
| ₩3,780 |
| -0.13% |
| 32.8만 |
| 2026.09.23 | ₩3,795 | ₩3,800 | ₩3,745 | ₩3,790 | -0.13% | 27.6만 |
|---|
| 2026.09.22 | ₩3,870 | ₩3,895 | ₩3,755 | ₩3,770 | -2.58% | 35만 |
|---|
| 2026.09.21 | ₩3,860 | ₩3,860 | ₩3,800 | ₩3,815 | -1.17% | 19.4만 |
|---|
| 2026.09.18 | ₩3,875 | ₩3,910 | ₩3,835 | ₩3,835 | -1.03% | 28.9만 |
|---|
| 2026.09.17 | ₩3,830 | ₩3,850 | ₩3,770 | ₩3,810 | -0.52% | 22.5만 |
|---|
| 2026.09.16 | ₩3,810 | ₩3,835 | ₩3,765 | ₩3,810 | 0.00% | 22.3만 |
|---|
| 2026.09.15 | ₩3,810 | ₩3,880 | ₩3,780 | ₩3,810 | 0.00% | 19.8만 |
|---|
| 2026.09.14 | ₩3,800 | ₩3,850 | ₩3,755 | ₩3,830 | +0.79% | 30.7만 |
|---|
| 2026.09.11 | ₩3,810 | ₩3,870 | ₩3,800 | ₩3,850 | +1.05% | 27.1만 |
|---|
| 2026.09.10 | ₩3,840 | ₩3,905 | ₩3,770 | ₩3,905 | +1.69% | 32.4만 |
|---|
| 2026.09.09 | ₩3,780 | ₩3,855 | ₩3,765 | ₩3,840 | +1.59% | 27만 |
|---|
| 2026.09.08 | ₩3,860 | ₩3,885 | ₩3,800 | ₩3,800 | -1.55% | 26.1만 |
|---|
| 2026.09.07 | ₩3,885 | ₩3,910 | ₩3,840 | ₩3,885 | 0.00% | 18.4만 |
|---|
| 2026.09.04 | ₩3,815 | ₩3,880 | ₩3,785 | ₩3,855 | +1.05% | 28.4만 |
|---|
| 2026.09.03 | ₩3,885 | ₩3,905 | ₩3,720 | ₩3,780 | -2.70% | 28.2만 |
|---|
| 2026.09.02 | ₩3,875 | ₩3,930 | ₩3,825 | ₩3,825 | -1.29% | 35.1만 |
|---|
| 2026.09.01 | ₩4,155 | ₩4,155 | ₩3,970 | ₩4,000 | -3.73% | 63.8만 |
|---|
| 2026.08.31 | ₩3,910 | ₩4,000 | ₩3,865 | ₩3,995 | +2.17% | 35.4만 |
|---|
| 2026.08.28 | ₩3,975 | ₩4,020 | ₩3,950 | ₩3,990 | +0.38% | 15.4만 |
|---|
| 2026.08.27 | ₩3,975 | ₩4,045 | ₩3,920 | ₩4,000 | +0.63% | 34만 |
|---|
| 2026.08.26 | ₩4,020 | ₩4,060 | ₩3,925 | ₩3,970 | -1.24% | 33만 |
|---|
| 2026.08.25 | ₩3,900 | ₩4,050 | ₩3,755 | ₩4,050 | +3.85% | 47.8만 |
|---|
| 2026.08.24 | ₩3,960 | ₩4,030 | ₩3,890 | ₩3,910 | -1.26% | 30.5만 |
|---|
| 2026.08.21 | ₩4,025 | ₩4,030 | ₩3,890 | ₩3,935 | -2.24% | 38.2만 |
|---|
| 2026.08.20 | ₩4,060 | ₩4,175 | ₩4,055 | ₩4,130 | +1.72% | 40.1만 |
|---|
| 2026.08.19 | ₩3,850 | ₩4,080 | ₩3,840 | ₩3,980 | +3.38% | 57.5만 |
|---|
| 2026.08.18 | ₩4,215 | ₩4,230 | ₩3,970 | ₩4,010 | -4.86% | 101.9만 |
|---|
| 2026.08.14 | ₩4,610 | ₩4,615 | ₩4,435 | ₩4,470 | -3.04% | 79.3만 |
|---|
| 2026.08.13 | ₩4,680 | ₩4,800 | ₩4,560 | ₩4,650 | -0.64% | 124만 |
|---|
| 2026.08.12 | ₩4,580 | ₩4,625 | ₩4,435 | ₩4,565 | -0.33% | 97.3만 |
|---|
| 2026.08.11 | ₩4,180 | ₩4,965 | ₩4,165 | ₩4,625 | +10.65% | 482.8만 |
|---|
| 2026.08.10 | ₩3,900 | ₩4,135 | ₩3,875 | ₩4,105 | +5.26% | 70.5만 |
|---|
| 2026.08.07 | ₩3,990 | ₩4,070 | ₩3,775 | ₩3,850 | -3.51% | 64.5만 |
|---|
| 2026.08.06 | ₩3,845 | ₩4,010 | ₩3,780 | ₩3,960 | +2.99% | 89.2만 |
|---|
| 2026.08.05 | ₩3,950 | ₩3,980 | ₩3,830 | ₩3,910 | -1.01% | 89만 |
|---|
| 2026.08.04 | ₩3,835 | ₩3,895 | ₩3,705 | ₩3,890 | +1.43% | 155.3만 |
|---|
| 2026.08.03 | ₩3,420 | ₩3,680 | ₩3,365 | ₩3,540 | +3.51% | 63.4만 |
|---|
| 2026.07.31 | ₩3,285 | ₩3,545 | ₩3,250 | ₩3,465 | +5.48% | 64.5만 |
|---|
| 2026.07.30 | ₩2,990 | ₩3,235 | ₩2,990 | ₩3,130 | +4.68% | 72.6만 |
|---|
| 2026.07.29 | ₩3,435 | ₩3,500 | ₩3,015 | ₩3,125 | -9.02% | 106.8만 |
|---|
| 2026.07.28 | ₩3,525 | ₩3,555 | ₩3,310 | ₩3,435 | -2.55% | 86.4만 |
|---|
| 2026.07.27 | ₩3,625 | ₩3,775 | ₩3,610 | ₩3,635 | +0.28% | 38.7만 |
|---|
| 2026.07.24 | ₩3,595 | ₩3,670 | ₩3,540 | ₩3,545 | -1.39% | 43.2만 |
|---|
| 2026.07.23 | ₩3,400 | ₩3,690 | ₩3,400 | ₩3,690 | +8.53% | 71.1만 |
|---|
| 2026.07.22 | ₩3,645 | ₩3,700 | ₩3,430 | ₩3,430 | -5.90% | 98.4만 |
|---|
| 2026.07.21 | ₩3,550 | ₩3,620 | ₩3,485 | ₩3,555 | +0.14% | 73.5만 |
|---|
| 2026.07.20 | ₩3,695 | ₩3,735 | ₩3,580 | ₩3,580 | -3.11% | 48.8만 |
|---|
| 2026.07.16 | ₩3,930 | ₩3,975 | ₩3,805 | ₩3,810 | -3.05% | 62.1만 |
|---|
| 2026.07.15 | ₩4,025 | ₩4,150 | ₩4,000 | ₩4,050 | +0.62% | 44만 |
|---|
| 2026.07.14 | ₩3,920 | ₩3,980 | ₩3,785 | ₩3,925 | +0.13% | 87만 |
|---|
| 2026.07.13 | ₩4,285 | ₩4,340 | ₩3,935 | ₩3,950 | -7.82% | 68.6만 |
|---|
| 2026.07.10 | ₩4,150 | ₩4,330 | ₩4,150 | ₩4,250 | +2.41% | 46.6만 |
|---|
| 2026.07.09 | ₩4,020 | ₩4,320 | ₩4,020 | ₩4,070 | +1.24% | 70.2만 |
|---|
| 2026.07.08 | ₩4,325 | ₩4,375 | ₩4,030 | ₩4,040 | -6.59% | 103.2만 |
|---|
| 2026.07.07 | ₩4,460 | ₩4,575 | ₩4,300 | ₩4,440 | -0.45% | 91.4만 |
|---|
| 2026.07.06 | ₩4,565 | ₩4,645 | ₩4,295 | ₩4,490 | -1.64% | 83.4만 |
|---|
| 2026.07.03 | ₩4,905 | ₩4,975 | ₩4,430 | ₩4,520 | -7.85% | 158.4만 |
|---|
| 2026.07.02 | ₩5,190 | ₩5,210 | ₩4,885 | ₩4,900 | -5.59% | 112.1만 |
|---|
| 2026.07.01 | ₩5,930 | ₩6,000 | ₩5,420 | ₩5,530 | -6.75% | 171.8만 |
|---|
| 2026.06.30 | ₩5,700 | ₩6,270 | ₩5,310 | ₩6,030 | +5.79% | 509.2만 |
|---|
| 2026.06.29 | ₩4,635 | ₩5,230 | ₩4,635 | ₩5,210 | +12.41% | 148.3만 |
|---|
| 2026.06.26 | ₩4,540 | ₩4,755 | ₩4,390 | ₩4,470 | -1.54% | 68만 |
|---|
| 2026.06.25 | ₩4,900 | ₩5,170 | ₩4,540 | ₩4,585 | -6.43% | 100.9만 |
|---|
| 2026.06.24 | ₩4,855 | ₩4,980 | ₩4,630 | ₩4,780 | -1.54% | 63만 |
|---|
| 2026.06.23 | ₩5,110 | ₩5,230 | ₩4,750 | ₩4,810 | -5.87% | 134.2만 |
|---|
| 2026.06.22 | ₩4,400 | ₩5,070 | ₩4,310 | ₩4,985 | +13.30% | 145.1만 |
|---|
| 2026.06.19 | ₩4,450 | ₩4,525 | ₩4,250 | ₩4,395 | -1.24% | 44.9만 |
|---|
| 2026.06.18 | ₩4,560 | ₩4,565 | ₩4,435 | ₩4,435 | -2.74% | 21.2만 |
|---|
| 2026.06.17 | ₩4,495 | ₩4,605 | ₩4,360 | ₩4,560 | +1.45% | 31.5만 |
|---|
| 2026.06.16 | ₩4,680 | ₩4,735 | ₩4,460 | ₩4,475 | -4.38% | 39.5만 |
|---|
| 2026.06.15 | ₩4,570 | ₩4,760 | ₩4,570 | ₩4,625 | +1.20% | 34.3만 |
|---|
| 2026.06.12 | ₩4,520 | ₩4,630 | ₩4,260 | ₩4,460 | -1.33% | 52.6만 |
|---|
| 2026.06.11 | ₩4,120 | ₩4,460 | ₩4,100 | ₩4,430 | +7.52% | 103.4만 |
|---|
| 2026.06.10 | ₩4,300 | ₩4,355 | ₩4,140 | ₩4,210 | -2.09% | 1 |
|---|
| 2026.06.09 | ₩4,155 | ₩4,470 | ₩4,155 | ₩4,365 | +5.05% | 84.4만 |
|---|
| 2026.06.08 | ₩4,165 | ₩4,450 | ₩4,090 | ₩4,155 | -0.24% | 71.8만 |
|---|
| 2026.06.05 | ₩4,850 | ₩4,895 | ₩4,590 | ₩4,600 | -5.15% | 59.6만 |
|---|
| 2026.06.04 | ₩4,725 | ₩5,040 | ₩4,725 | ₩4,890 | +3.49% | 43.8만 |
|---|
| 2026.06.02 | ₩4,655 | ₩4,815 | ₩4,530 | ₩4,745 | +1.93% | 65.9만 |
|---|
| 2026.06.01 | ₩4,890 | ₩4,975 | ₩4,780 | ₩4,785 | -2.15% | 56.6만 |
|---|
| 2026.05.29 | ₩5,120 | ₩5,340 | ₩4,870 | ₩4,980 | -2.73% | 66.9만 |
|---|
| 2026.05.28 | ₩5,050 | ₩5,080 | ₩4,780 | ₩5,060 | +0.20% | 59만 |
|---|
| 2026.05.27 | ₩5,540 | ₩5,540 | ₩5,070 | ₩5,070 | -8.48% | 64.8만 |
|---|
| 2026.05.26 | ₩5,500 | ₩5,640 | ₩5,410 | ₩5,460 | -0.73% | 54.2만 |
|---|
| 2026.05.22 | ₩5,010 | ₩5,380 | ₩5,010 | ₩5,280 | +5.39% | 62.7만 |
|---|
| 2026.05.21 | ₩4,885 | ₩5,180 | ₩4,885 | ₩4,970 | +1.74% | 50.1만 |
|---|
| 2026.05.20 | ₩4,910 | ₩4,980 | ₩4,710 | ₩4,780 | -2.65% | 50.2만 |
|---|
| 2026.05.19 | ₩4,900 | ₩5,050 | ₩4,845 | ₩4,945 | +0.92% | 40만 |
|---|
| 2026.05.18 | ₩4,945 | ₩4,990 | ₩4,710 | ₩4,925 | -0.40% | 68.5만 |
|---|
| 2026.05.15 | ₩5,370 | ₩5,450 | ₩5,010 | ₩5,130 | -4.47% | 59.7만 |
|---|
| 2026.05.14 | ₩5,170 | ₩5,350 | ₩5,070 | ₩5,320 | +2.90% | 57.8만 |
|---|
| 2026.05.13 | ₩5,250 | ₩5,320 | ₩5,150 | ₩5,170 | -1.52% | 47.9만 |
|---|
| 2026.05.12 | ₩5,440 | ₩5,490 | ₩5,110 | ₩5,250 | -3.49% | 126.7만 |
|---|
| 2026.05.11 | ₩5,670 | ₩5,670 | ₩5,480 | ₩5,490 | -3.17% | 64.7만 |
|---|
| 2026.05.08 | ₩5,750 | ₩5,790 | ₩5,610 | ₩5,650 | -1.74% | 54.8만 |
|---|
| 2026.05.07 | ₩5,940 | ₩5,940 | ₩5,750 | ₩5,750 | -3.20% | 65.4만 |
|---|
| 2026.05.06 | ₩6,090 | ₩6,090 | ₩5,860 | ₩5,870 | -3.61% | 67.8만 |
|---|
| 2026.05.04 | ₩6,030 | ₩6,110 | ₩6,020 | ₩6,030 | 0.00% | 55.6만 |
|---|
| 2026.04.30 | ₩6,080 | ₩6,120 | ₩5,940 | ₩5,940 | -2.30% | 61.8만 |
|---|
| 2026.04.29 | ₩6,130 | ₩6,140 | ₩6,040 | ₩6,100 | -0.49% | 43.8만 |
|---|
| 2026.04.28 | ₩6,230 | ₩6,240 | ₩6,080 | ₩6,150 | -1.28% | 68.1만 |
|---|
| 2026.04.27 | ₩6,190 | ₩6,340 | ₩6,160 | ₩6,180 | -0.16% | 77.4만 |
|---|
| 2026.04.24 | ₩6,160 | ₩6,170 | ₩6,080 | ₩6,140 | -0.32% | 43.5만 |
|---|
| 2026.04.23 | ₩6,300 | ₩6,300 | ₩6,010 | ₩6,070 | -3.65% | 64.9만 |
|---|
| 2026.04.22 | ₩6,340 | ₩6,340 | ₩6,140 | ₩6,220 | -1.89% | 53.7만 |
|---|
| 2026.04.21 | ₩6,230 | ₩6,420 | ₩6,210 | ₩6,260 | +0.48% | 112.9만 |
|---|
| 2026.04.20 | ₩6,270 | ₩6,270 | ₩6,100 | ₩6,140 | -2.07% | 65.2만 |
|---|
| 2026.04.17 | ₩6,130 | ₩6,130 | ₩6,060 | ₩6,080 | -0.82% | 35.8만 |
|---|
| 2026.04.16 | ₩6,110 | ₩6,150 | ₩6,070 | ₩6,080 | -0.49% | 42.4만 |
|---|
| 2026.04.15 | ₩6,140 | ₩6,160 | ₩6,020 | ₩6,070 | -1.14% | 67.9만 |
|---|
| 2026.04.14 | ₩5,930 | ₩6,070 | ₩5,910 | ₩6,010 | +1.35% | 51.7만 |
|---|
| 2026.04.13 | ₩5,840 | ₩5,900 | ₩5,790 | ₩5,820 | -0.34% | 47.3만 |
|---|
| 2026.04.10 | ₩6,030 | ₩6,090 | ₩5,960 | ₩5,960 | -1.16% | 48.8만 |
|---|
| 2026.04.09 | ₩6,050 | ₩6,070 | ₩5,910 | ₩5,940 | -1.82% | 54.6만 |
|---|
| 2026.04.08 | ₩6,090 | ₩6,220 | ₩6,040 | ₩6,110 | +0.33% | 77만 |
|---|
| 2026.04.07 | ₩5,960 | ₩6,100 | ₩5,790 | ₩5,840 | -2.01% | 63만 |
|---|
| 2026.04.06 | ₩5,900 | ₩6,040 | ₩5,860 | ₩5,860 | -0.68% | 35.7만 |
|---|
| 2026.04.03 | ₩5,930 | ₩5,990 | ₩5,830 | ₩5,860 | -1.18% | 36.5만 |
|---|
| 2026.04.02 | ₩6,100 | ₩6,190 | ₩5,710 | ₩5,810 | -4.75% | 79.8만 |
|---|
| 2026.04.01 | ₩5,920 | ₩6,150 | ₩5,900 | ₩6,100 | +3.04% | 68.6만 |
|---|
| 2026.03.31 | ₩5,760 | ₩5,910 | ₩5,660 | ₩5,770 | +0.17% | 70.6만 |
|---|
| 2026.03.30 | ₩5,680 | ₩5,750 | ₩5,620 | ₩5,660 | -0.35% | 39.1만 |
|---|
| 2026.03.27 | ₩5,830 | ₩5,940 | ₩5,700 | ₩5,880 | +0.86% | 47.8만 |
|---|
| 2026.03.26 | ₩6,050 | ₩6,230 | ₩5,940 | ₩5,950 | -1.65% | 82.9만 |
|---|
| 2026.03.25 | ₩5,990 | ₩6,150 | ₩5,940 | ₩6,100 | +1.84% | 62만 |
|---|
| 2026.03.24 | ₩6,000 | ₩6,050 | ₩5,800 | ₩5,870 | -2.17% | 44.5만 |
|---|
| 2026.03.23 | ₩5,820 | ₩6,030 | ₩5,750 | ₩5,870 | +0.86% | 67.8만 |
|---|
| 2026.03.20 | ₩6,100 | ₩6,130 | ₩5,960 | ₩5,960 | -2.30% | 53.7만 |
|---|
| 2026.03.19 | ₩6,070 | ₩6,140 | ₩6,050 | ₩6,070 | 0.00% | 52만 |
|---|
| 2026.03.18 | ₩6,190 | ₩6,290 | ₩6,150 | ₩6,270 | +1.29% | 55.4만 |
|---|
| 2026.03.17 | ₩6,100 | ₩6,240 | ₩6,030 | ₩6,070 | -0.49% | 63.2만 |
|---|
| 2026.03.16 | ₩5,970 | ₩6,030 | ₩5,850 | ₩5,980 | +0.17% | 54.8만 |
|---|
| 2026.03.13 | ₩5,850 | ₩6,060 | ₩5,850 | ₩5,900 | +0.85% | 61.6만 |
|---|
| 2026.03.12 | ₩6,210 | ₩6,240 | ₩6,000 | ₩6,020 | -3.06% | 137.9만 |
|---|
| 2026.03.11 | ₩5,890 | ₩7,060 | ₩5,850 | ₩6,380 | +8.32% | 505.1만 |
|---|
| 2026.03.10 | ₩5,880 | ₩5,940 | ₩5,740 | ₩5,820 | -1.02% | 76.7만 |
|---|
| 2026.03.09 | ₩5,540 | ₩5,660 | ₩5,270 | ₩5,600 | +1.08% | 141.6만 |
|---|
| 2026.03.06 | ₩5,760 | ₩6,140 | ₩5,700 | ₩5,890 | +2.26% | 78.7만 |
|---|
| 2026.03.05 | ₩5,670 | ₩6,070 | ₩5,670 | ₩5,830 | +2.82% | 124.4만 |
|---|
| 2026.03.04 | ₩5,940 | ₩6,150 | ₩5,340 | ₩5,400 | -9.09% | 199.4만 |
|---|
| 2026.03.03 | ₩6,450 | ₩6,740 | ₩6,280 | ₩6,280 | -2.64% | 96.6만 |
|---|
| 2026.02.27 | ₩6,750 | ₩6,850 | ₩6,650 | ₩6,750 | 0.00% | 61.5만 |
|---|
| 2026.02.26 | ₩6,940 | ₩6,990 | ₩6,750 | ₩6,850 | -1.30% | 68만 |
|---|
| 2026.02.25 | ₩7,020 | ₩7,040 | ₩6,840 | ₩6,880 | -1.99% | 52.1만 |
|---|
| 2026.02.24 | ₩6,910 | ₩7,050 | ₩6,810 | ₩6,970 | +0.87% | 53.7만 |
|---|
| 2026.02.23 | ₩7,200 | ₩7,300 | ₩6,980 | ₩6,990 | -2.92% | 63.8만 |
|---|
| 2026.02.20 | ₩7,200 | ₩7,300 | ₩7,110 | ₩7,130 | -0.97% | 52.4만 |
|---|
| 2026.02.19 | ₩7,230 | ₩7,300 | ₩7,040 | ₩7,260 | +0.41% | 99.1만 |
|---|
| 2026.02.13 | ₩7,170 | ₩7,700 | ₩6,720 | ₩7,130 | -0.56% | 333만 |
|---|
| 2026.02.12 | ₩6,900 | ₩7,100 | ₩6,880 | ₩7,020 | +1.74% | 60.1만 |
|---|
| 2026.02.11 | ₩6,870 | ₩6,930 | ₩6,760 | ₩6,870 | 0.00% | 53.1만 |
|---|
| 2026.02.10 | ₩6,900 | ₩7,030 | ₩6,800 | ₩6,840 | -0.87% | 79.2만 |
|---|
| 2026.02.09 | ₩7,320 | ₩7,410 | ₩6,990 | ₩7,090 | -3.14% | 85.3만 |
|---|
| 2026.02.06 | ₩7,000 | ₩7,280 | ₩6,800 | ₩7,140 | +2.00% | 110.7만 |
|---|
| 2026.02.05 | ₩8,130 | ₩8,330 | ₩7,260 | ₩7,320 | -9.96% | 213.9만 |
|---|
| 2026.02.04 | ₩7,830 | ₩8,000 | ₩7,720 | ₩7,990 | +2.04% | 118.9만 |
|---|
| 2026.02.03 | ₩7,800 | ₩7,820 | ₩7,600 | ₩7,770 | -0.38% | 95.9만 |
|---|
| 2026.02.02 | ₩7,510 | ₩8,090 | ₩7,370 | ₩7,540 | +0.40% | 197.2만 |
|---|
| 2026.01.30 | ₩7,460 | ₩7,890 | ₩7,400 | ₩7,660 | +2.68% | 212.2만 |
|---|
| 2026.01.29 | ₩7,510 | ₩7,640 | ₩7,140 | ₩7,490 | -0.27% | 199.6만 |
|---|
| 2026.01.28 | ₩6,710 | ₩7,830 | ₩6,700 | ₩7,560 | +12.67% | 455.1만 |
|---|
| 2026.01.27 | ₩6,340 | ₩6,860 | ₩6,290 | ₩6,690 | +5.52% | 149.1만 |
|---|
| 2026.01.26 | ₩5,980 | ₩6,370 | ₩5,980 | ₩6,370 | +6.52% | 151.2만 |
|---|
| 2026.01.23 | ₩5,750 | ₩5,960 | ₩5,690 | ₩5,940 | +3.30% | 81.3만 |
|---|
| 2026.01.22 | ₩5,660 | ₩5,740 | ₩5,580 | ₩5,680 | +0.35% | 41만 |
|---|
| 2026.01.21 | ₩5,660 | ₩5,690 | ₩5,580 | ₩5,620 | -0.71% | 50.1만 |
|---|
| 2026.01.20 | ₩5,610 | ₩5,810 | ₩5,590 | ₩5,720 | +1.96% | 70.8만 |
|---|
| 2026.01.19 | ₩5,600 | ₩5,650 | ₩5,550 | ₩5,620 | +0.36% | 40.2만 |
|---|
| 2026.01.16 | ₩5,680 | ₩5,760 | ₩5,650 | ₩5,650 | -0.53% | 36.2만 |
|---|
| 2026.01.15 | ₩5,760 | ₩5,760 | ₩5,610 | ₩5,720 | -0.69% | 37.2만 |
|---|
| 2026.01.14 | ₩5,720 | ₩5,810 | ₩5,610 | ₩5,780 | +1.05% | 35.5만 |
|---|
| 2026.01.13 | ₩5,730 | ₩5,760 | ₩5,600 | ₩5,670 | -1.05% | 40.1만 |
|---|
| 2026.01.12 | ₩5,750 | ₩5,900 | ₩5,690 | ₩5,740 | -0.17% | 36.6만 |
|---|
| 2026.01.09 | ₩5,770 | ₩5,840 | ₩5,730 | ₩5,740 | -0.52% | 28.1만 |
|---|
| 2026.01.08 | ₩5,920 | ₩5,950 | ₩5,750 | ₩5,760 | -2.70% | 44.8만 |
|---|
| 2026.01.07 | ₩6,040 | ₩6,110 | ₩5,900 | ₩5,960 | -1.32% | 52.5만 |
|---|
| 2026.01.06 | ₩6,020 | ₩6,060 | ₩5,980 | ₩6,040 | +0.33% | 31.9만 |
|---|
| 2026.01.05 | ₩6,060 | ₩6,110 | ₩5,920 | ₩6,020 | -0.66% | 35.8만 |
|---|
| 2026.01.02 | ₩6,000 | ₩6,140 | ₩5,990 | ₩6,020 | +0.33% | 44.8만 |
|---|
| 2025.12.30 | ₩6,230 | ₩6,280 | ₩6,060 | ₩6,070 | -2.57% | 42만 |
|---|
| 2025.12.29 | ₩6,390 | ₩6,490 | ₩6,210 | ₩6,260 | -2.03% | 46만 |
|---|
| 2025.12.26 | ₩6,457 | ₩6,590 | ₩6,324 | ₩6,390 | -1.03% | 52.2만 |
|---|
| 2025.12.24 | ₩6,438 | ₩6,476 | ₩6,381 | ₩6,448 | +0.15% | 25.2만 |
|---|
| 2025.12.23 | ₩6,610 | ₩6,667 | ₩6,419 | ₩6,495 | -1.73% | 37.9만 |
|---|
| 2025.12.22 | ₩6,419 | ₩6,571 | ₩6,400 | ₩6,552 | +2.08% | 32.3만 |
|---|
| 2025.12.19 | ₩6,333 | ₩6,400 | ₩6,267 | ₩6,352 | +0.30% | 26.1만 |
|---|
| 2025.12.18 | ₩6,200 | ₩6,362 | ₩6,190 | ₩6,333 | +2.15% | 21.2만 |
|---|
| 2025.12.17 | ₩6,362 | ₩6,476 | ₩6,295 | ₩6,324 | -0.60% | 32.9만 |
|---|
| 2025.12.16 | ₩6,390 | ₩6,438 | ₩6,286 | ₩6,295 | -1.49% | 34.1만 |
|---|
| 2025.12.15 | ₩6,371 | ₩6,429 | ₩6,333 | ₩6,419 | +0.75% | 25.6만 |
|---|
| 2025.12.12 | ₩6,533 | ₩6,543 | ₩6,438 | ₩6,476 | -0.87% | 28.4만 |
|---|
| 2025.12.11 | ₩6,514 | ₩6,581 | ₩6,400 | ₩6,514 | 0.00% | 54.9만 |
|---|
| 2025.12.10 | ₩6,619 | ₩6,657 | ₩6,429 | ₩6,495 | -1.87% | 46.3만 |
|---|
| 2025.12.09 | ₩6,695 | ₩6,705 | ₩6,590 | ₩6,686 | -0.14% | 23만 |
|---|
| 2025.12.08 | ₩6,638 | ₩6,714 | ₩6,571 | ₩6,714 | +1.15% | 38.8만 |
|---|
| 2025.12.05 | ₩6,562 | ₩6,752 | ₩6,533 | ₩6,638 | +1.16% | 37.6만 |
|---|
| 2025.12.04 | ₩6,448 | ₩6,571 | ₩6,390 | ₩6,562 | +1.77% | 34.9만 |
|---|
| 2025.12.03 | ₩6,371 | ₩6,486 | ₩6,314 | ₩6,476 | +1.64% | 39.4만 |
|---|
| 2025.12.02 | ₩6,114 | ₩6,381 | ₩6,057 | ₩6,381 | +4.36% | 51.5만 |
|---|
| 2025.12.01 | ₩6,152 | ₩6,267 | ₩6,086 | ₩6,124 | -0.46% | 68.1만 |
|---|
| 2025.11.28 | ₩5,667 | ₩5,895 | ₩5,657 | ₩5,876 | +3.70% | 71만 |
|---|
| 2025.11.27 | ₩5,629 | ₩5,667 | ₩5,581 | ₩5,619 | -0.17% | 13만 |
|---|
| 2025.11.26 | ₩5,552 | ₩5,610 | ₩5,514 | ₩5,590 | +0.69% | 21.2만 |
|---|
| 2025.11.25 | ₩5,619 | ₩5,667 | ₩5,457 | ₩5,524 | -1.69% | 28.5만 |
|---|
| 2025.11.24 | ₩5,610 | ₩5,610 | ₩5,476 | ₩5,533 | -1.36% | 17.7만 |
|---|
| 2025.11.21 | ₩5,581 | ₩5,629 | ₩5,476 | ₩5,533 | -0.85% | 52.4만 |
|---|
| 2025.11.20 | ₩5,695 | ₩5,857 | ₩5,695 | ₩5,771 | +1.34% | 38.9만 |
|---|
| 2025.11.19 | ₩5,714 | ₩5,771 | ₩5,600 | ₩5,629 | -1.50% | 30.5만 |
|---|
| 2025.11.18 | ₩5,895 | ₩5,971 | ₩5,686 | ₩5,733 | -2.75% | 54.4만 |
|---|
| 2025.11.17 | ₩5,752 | ₩6,048 | ₩5,752 | ₩6,000 | +4.30% | 62.5만 |
|---|
| 2025.11.14 | ₩5,724 | ₩5,790 | ₩5,619 | ₩5,686 | -0.67% | 45만 |
|---|
| 2025.11.13 | ₩5,829 | ₩5,924 | ₩5,771 | ₩5,857 | +0.49% | 31.2만 |
|---|
| 2025.11.12 | ₩5,733 | ₩5,838 | ₩5,714 | ₩5,800 | +1.16% | 31.6만 |
|---|
| 2025.11.11 | ₩5,810 | ₩5,914 | ₩5,667 | ₩5,724 | -1.48% | 32.9만 |
|---|
| 2025.11.10 | ₩5,705 | ₩5,790 | ₩5,667 | ₩5,781 | +1.34% | 25.2만 |
|---|
| 2025.11.07 | ₩5,686 | ₩5,781 | ₩5,562 | ₩5,648 | -0.67% | 64.3만 |
|---|
| 2025.11.06 | ₩5,962 | ₩6,067 | ₩5,800 | ₩5,819 | -2.40% | 35.2만 |
|---|
| 2025.11.05 | ₩6,162 | ₩6,171 | ₩5,695 | ₩5,857 | -4.95% | 166만 |
|---|
| 2025.11.04 | ₩6,181 | ₩6,248 | ₩6,152 | ₩6,190 | +0.15% | 31.2만 |
|---|
| 2025.11.03 | ₩6,248 | ₩6,343 | ₩6,171 | ₩6,190 | -0.91% | 43.1만 |
|---|
| 2025.10.31 | ₩6,238 | ₩6,333 | ₩6,210 | ₩6,238 | 0.00% | 29.4만 |
|---|
| 2025.10.30 | ₩6,305 | ₩6,324 | ₩6,124 | ₩6,238 | -1.06% | 50.6만 |
|---|
| 2025.10.29 | ₩6,362 | ₩6,371 | ₩6,238 | ₩6,305 | -0.90% | 38만 |
|---|
| 2025.10.28 | ₩6,381 | ₩6,390 | ₩6,295 | ₩6,333 | -0.75% | 31.4만 |
|---|
| 2025.10.27 | ₩6,400 | ₩6,457 | ₩6,343 | ₩6,362 | -0.60% | 45.8만 |
|---|
| 2025.10.24 | ₩6,438 | ₩6,457 | ₩6,286 | ₩6,362 | -1.18% | 35.1만 |
|---|
| 2025.10.23 | ₩6,552 | ₩6,590 | ₩6,324 | ₩6,381 | -2.62% | 68.3만 |
|---|
| 2025.10.22 | ₩6,571 | ₩6,800 | ₩6,571 | ₩6,610 | +0.58% | 47.9만 |
|---|
| 2025.10.21 | ₩6,590 | ₩6,729 | ₩6,505 | ₩6,505 | -1.30% | 37.2만 |
|---|
| 2025.10.20 | ₩6,610 | ₩6,657 | ₩6,429 | ₩6,552 | -0.86% | 39.5만 |
|---|
| 2025.10.17 | ₩6,619 | ₩6,762 | ₩6,610 | ₩6,619 | 0.00% | 34.6만 |
|---|
| 2025.10.16 | ₩6,686 | ₩6,771 | ₩6,667 | ₩6,714 | +0.43% | 25.6만 |
|---|
| 2025.10.15 | ₩6,610 | ₩6,714 | ₩6,610 | ₩6,657 | +0.72% | 17.9만 |
|---|
| 2025.10.14 | ₩6,810 | ₩6,914 | ₩6,552 | ₩6,600 | -3.08% | 47.2만 |
|---|
| 2025.10.13 | ₩6,676 | ₩6,800 | ₩6,590 | ₩6,771 | +1.43% | 33.6만 |
|---|
| 2025.10.10 | ₩6,667 | ₩6,857 | ₩6,590 | ₩6,781 | +1.71% | 42.2만 |
|---|