시장 데이터를 불러오는 중
전체 종목
소프트센 과거 주가
소프트센 · 032680.KQ · KOSDAQ
주요 제품·사업: 전산기기 및 정보통신공사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
소프트센 · 032680.KQ · KOSDAQ
주요 제품·사업: 전산기기 및 정보통신공사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩990 | ₩1,055 | ₩979 | ₩1,010 | +2.02% | 11.8만 |
| 2026.10.07 | ₩995 | ₩1,015 | ₩989 | ₩999 | +0.40% | 2.6만 |
| 2026.10.06 | ₩1,005 | ₩1,019 | ₩990 | ₩1,002 | -0.30% | 5.1만 |
| 2026.10.02 | ₩997 | ₩1,010 | ₩997 | ₩1,005 | +0.80% | 1.6만 |
| 2026.10.01 | ₩995 | ₩1,009 | ₩988 | ₩1,006 | +1.11% | 3.5만 |
| 2026.09.30 | ₩1,035 | ₩1,035 | ₩988 | ₩1,004 | -3.00% | 14.3만 |
| 2026.09.29 | ₩979 | ₩1,053 | ₩958 | ₩1,046 | +6.84% | 39만 |
| 2026.09.28 | ₩981 | ₩994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩974 |
| ₩986 |
| +0.51% |
| 3.4만 |
| 2026.09.23 | ₩996 | ₩999 | ₩954 | ₩999 | +0.30% | 39.8만 |
|---|
| 2026.09.22 | ₩983 | ₩1,010 | ₩950 | ₩999 | +1.63% | 13.9만 |
|---|
| 2026.09.21 | ₩931 | ₩1,013 | ₩882 | ₩999 | +7.30% | 25.2만 |
|---|
| 2026.09.18 | ₩894 | ₩929 | ₩878 | ₩907 | +1.45% | 1.7만 |
|---|
| 2026.09.17 | ₩910 | ₩910 | ₩881 | ₩893 | -1.87% | 1.4만 |
|---|
| 2026.09.16 | ₩912 | ₩930 | ₩866 | ₩881 | -3.40% | 2.3만 |
|---|
| 2026.09.15 | ₩891 | ₩910 | ₩883 | ₩910 | +2.13% | 1.9만 |
|---|
| 2026.09.14 | ₩890 | ₩908 | ₩859 | ₩900 | +1.12% | 4.3만 |
|---|
| 2026.09.11 | ₩861 | ₩927 | ₩861 | ₩890 | +3.37% | 3만 |
|---|
| 2026.09.10 | ₩921 | ₩929 | ₩886 | ₩905 | -1.74% | 3.7만 |
|---|
| 2026.09.09 | ₩887 | ₩906 | ₩875 | ₩885 | -0.23% | 2.3만 |
|---|
| 2026.09.08 | ₩902 | ₩926 | ₩887 | ₩887 | -1.66% | 4.7만 |
|---|
| 2026.09.07 | ₩923 | ₩923 | ₩902 | ₩902 | -2.28% | 3.3만 |
|---|
| 2026.09.04 | ₩930 | ₩949 | ₩903 | ₩923 | -0.75% | 4.9만 |
|---|
| 2026.09.03 | ₩925 | ₩945 | ₩905 | ₩905 | -2.16% | 2.4만 |
|---|
| 2026.09.02 | ₩953 | ₩953 | ₩916 | ₩928 | -2.62% | 3.4만 |
|---|
| 2026.09.01 | ₩957 | ₩958 | ₩917 | ₩953 | -0.42% | 4.4만 |
|---|
| 2026.08.31 | ₩940 | ₩970 | ₩930 | ₩950 | +1.06% | 3.8만 |
|---|
| 2026.08.28 | ₩947 | ₩948 | ₩922 | ₩940 | -0.74% | 4.1만 |
|---|
| 2026.08.27 | ₩959 | ₩959 | ₩919 | ₩947 | -1.25% | 8만 |
|---|
| 2026.08.26 | ₩973 | ₩973 | ₩943 | ₩959 | -1.44% | 2.8만 |
|---|
| 2026.08.25 | ₩974 | ₩974 | ₩926 | ₩968 | -0.62% | 13.1만 |
|---|
| 2026.08.24 | ₩999 | ₩999 | ₩941 | ₩976 | -2.30% | 16.2만 |
|---|
| 2026.08.21 | ₩934 | ₩1,006 | ₩902 | ₩1,002 | +7.28% | 41.9만 |
|---|
| 2026.08.20 | ₩910 | ₩932 | ₩910 | ₩927 | +1.87% | 7.5만 |
|---|
| 2026.08.19 | ₩918 | ₩918 | ₩898 | ₩910 | -0.87% | 1.9만 |
|---|
| 2026.08.18 | ₩922 | ₩929 | ₩885 | ₩921 | -0.11% | 9.9만 |
|---|
| 2026.08.14 | ₩929 | ₩929 | ₩897 | ₩922 | -0.75% | 6.9만 |
|---|
| 2026.08.13 | ₩941 | ₩941 | ₩900 | ₩930 | -1.17% | 11.5만 |
|---|
| 2026.08.12 | ₩920 | ₩975 | ₩905 | ₩941 | +2.28% | 25.3만 |
|---|
| 2026.08.11 | ₩921 | ₩921 | ₩889 | ₩915 | -0.65% | 11.4만 |
|---|
| 2026.08.10 | ₩870 | ₩924 | ₩870 | ₩898 | +3.22% | 22.9만 |
|---|
| 2026.08.07 | ₩889 | ₩897 | ₩860 | ₩890 | +0.11% | 11.3만 |
|---|
| 2026.08.06 | ₩906 | ₩921 | ₩858 | ₩889 | -1.88% | 19만 |
|---|
| 2026.08.05 | ₩899 | ₩1,077 | ₩867 | ₩897 | -0.22% | 396.7만 |
|---|
| 2026.08.04 | ₩808 | ₩833 | ₩796 | ₩829 | +2.60% | 4만 |
|---|
| 2026.08.03 | ₩830 | ₩867 | ₩748 | ₩792 | -4.58% | 10.5만 |
|---|
| 2026.07.31 | ₩821 | ₩857 | ₩780 | ₩830 | +1.10% | 7.5만 |
|---|
| 2026.07.30 | ₩850 | ₩850 | ₩750 | ₩827 | -2.71% | 5.5만 |
|---|
| 2026.07.29 | ₩899 | ₩920 | ₩750 | ₩830 | -7.68% | 11.9만 |
|---|
| 2026.07.28 | ₩995 | ₩995 | ₩850 | ₩899 | -9.65% | 6.9만 |
|---|
| 2026.07.27 | ₩1,023 | ₩1,023 | ₩948 | ₩978 | -4.40% | 4만 |
|---|
| 2026.07.24 | ₩1,000 | ₩1,007 | ₩977 | ₩1,000 | 0.00% | 7.7만 |
|---|
| 2026.07.23 | ₩1,006 | ₩1,027 | ₩958 | ₩991 | -1.49% | 13.5만 |
|---|
| 2026.07.22 | ₩1,003 | ₩1,010 | ₩945 | ₩1,006 | +0.30% | 5.2만 |
|---|
| 2026.07.21 | ₩900 | ₩1,003 | ₩885 | ₩1,003 | +11.44% | 17.6만 |
|---|
| 2026.07.20 | ₩890 | ₩935 | ₩856 | ₩935 | +5.06% | 7.1만 |
|---|
| 2026.07.16 | ₩915 | ₩949 | ₩844 | ₩865 | -5.46% | 2.7만 |
|---|
| 2026.07.15 | ₩903 | ₩921 | ₩891 | ₩916 | +1.44% | 4.1만 |
|---|
| 2026.07.14 | ₩895 | ₩904 | ₩823 | ₩902 | +0.78% | 13.8만 |
|---|
| 2026.07.13 | ₩896 | ₩896 | ₩834 | ₩896 | 0.00% | 8.8만 |
|---|
| 2026.07.10 | ₩860 | ₩870 | ₩849 | ₩870 | +1.16% | 1.8만 |
|---|
| 2026.07.09 | ₩816 | ₩836 | ₩800 | ₩831 | +1.84% | 3.9만 |
|---|
| 2026.07.08 | ₩852 | ₩867 | ₩791 | ₩822 | -3.52% | 6.5만 |
|---|
| 2026.07.07 | ₩801 | ₩880 | ₩800 | ₩852 | +6.37% | 10.2만 |
|---|
| 2026.07.06 | ₩861 | ₩915 | ₩811 | ₩830 | -3.60% | 5.5만 |
|---|
| 2026.07.03 | ₩959 | ₩959 | ₩861 | ₩861 | -10.22% | 6.3만 |
|---|
| 2026.07.02 | ₩1,038 | ₩1,038 | ₩920 | ₩920 | -11.37% | 14.6만 |
|---|
| 2026.07.01 | ₩922 | ₩1,043 | ₩879 | ₩1,043 | +13.12% | 31.2만 |
|---|
| 2026.06.30 | ₩907 | ₩922 | ₩819 | ₩922 | +1.65% | 27.5만 |
|---|
| 2026.06.29 | ₩750 | ₩948 | ₩750 | ₩910 | +21.33% | 91.9만 |
|---|
| 2026.06.26 | ₩716 | ₩788 | ₩691 | ₩743 | +3.77% | 11.3만 |
|---|
| 2026.06.25 | ₩742 | ₩787 | ₩721 | ₩740 | -0.27% | 4.1만 |
|---|
| 2026.06.24 | ₩695 | ₩790 | ₩695 | ₩740 | +6.47% | 13.6만 |
|---|
| 2026.06.23 | ₩832 | ₩832 | ₩750 | ₩750 | -9.86% | 8.7만 |
|---|
| 2026.06.22 | ₩835 | ₩835 | ₩785 | ₩830 | -0.60% | 18.2만 |
|---|
| 2026.06.19 | ₩872 | ₩872 | ₩806 | ₩835 | -4.24% | 10.9만 |
|---|
| 2026.06.18 | ₩897 | ₩917 | ₩856 | ₩872 | -2.79% | 12.7만 |
|---|
| 2026.06.17 | ₩902 | ₩902 | ₩877 | ₩897 | -0.55% | 7.1만 |
|---|
| 2026.06.16 | ₩905 | ₩914 | ₩871 | ₩905 | 0.00% | 16.2만 |
|---|
| 2026.06.15 | ₩911 | ₩920 | ₩882 | ₩902 | -0.99% | 17.6만 |
|---|
| 2026.06.12 | ₩1,068 | ₩1,174 | ₩883 | ₩905 | -15.26% | 222만 |
|---|
| 2026.06.11 | ₩753 | ₩978 | ₩751 | ₩978 | +29.88% | 133.2만 |
|---|
| 2026.06.10 | ₩812 | ₩842 | ₩727 | ₩753 | -7.27% | 243 |
|---|
| 2026.06.09 | ₩800 | ₩848 | ₩797 | ₩812 | +1.50% | 11.1만 |
|---|
| 2026.06.08 | ₩860 | ₩895 | ₩795 | ₩803 | -6.63% | 13.4만 |
|---|
| 2026.06.05 | ₩911 | ₩919 | ₩845 | ₩866 | -4.94% | 14.7만 |
|---|
| 2026.06.04 | ₩962 | ₩1,200 | ₩855 | ₩919 | -4.47% | 136.3만 |
|---|
| 2026.06.02 | ₩990 | ₩991 | ₩778 | ₩962 | -2.83% | 48.9만 |
|---|
| 2026.06.01 | ₩1,110 | ₩1,110 | ₩964 | ₩991 | -10.72% | 25.2만 |
|---|
| 2026.05.29 | ₩1,130 | ₩1,130 | ₩1,064 | ₩1,110 | -1.77% | 11.5만 |
|---|
| 2026.05.28 | ₩1,225 | ₩1,235 | ₩1,025 | ₩1,131 | -7.67% | 31.1만 |
|---|
| 2026.05.27 | ₩1,284 | ₩1,284 | ₩1,185 | ₩1,235 | -3.82% | 24.3만 |
|---|
| 2026.05.26 | ₩1,309 | ₩1,309 | ₩1,210 | ₩1,297 | -0.92% | 42.6만 |
|---|
| 2026.05.22 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩1,390 | ₩1,405 | ₩1,295 | ₩1,340 | -3.60% | 57.9만 |
|---|
| 2026.04.29 | ₩1,420 | ₩1,445 | ₩1,365 | ₩1,385 | -2.46% | 43만 |
|---|
| 2026.04.28 | ₩1,350 | ₩1,445 | ₩1,345 | ₩1,420 | +5.19% | 68.9만 |
|---|
| 2026.04.27 | ₩1,365 | ₩1,405 | ₩1,340 | ₩1,370 | +0.37% | 35.9만 |
|---|
| 2026.04.24 | ₩1,305 | ₩1,330 | ₩1,275 | ₩1,330 | +1.92% | 17.6만 |
|---|
| 2026.04.23 | ₩1,300 | ₩1,400 | ₩1,250 | ₩1,295 | -0.38% | 35.9만 |
|---|
| 2026.04.22 | ₩1,300 | ₩1,300 | ₩1,240 | ₩1,285 | -1.15% | 20.2만 |
|---|
| 2026.04.21 | ₩1,250 | ₩1,295 | ₩1,225 | ₩1,285 | +2.80% | 29.7만 |
|---|
| 2026.04.20 | ₩1,225 | ₩1,345 | ₩1,200 | ₩1,235 | +0.82% | 48.1만 |
|---|
| 2026.04.17 | ₩1,235 | ₩1,255 | ₩1,200 | ₩1,225 | -0.81% | 10.5만 |
|---|
| 2026.04.16 | ₩1,210 | ₩1,230 | ₩1,190 | ₩1,230 | +1.65% | 13.4만 |
|---|
| 2026.04.15 | ₩1,215 | ₩1,220 | ₩1,185 | ₩1,210 | -0.41% | 13.4만 |
|---|
| 2026.04.14 | ₩1,195 | ₩1,250 | ₩1,180 | ₩1,215 | +1.67% | 12.2만 |
|---|
| 2026.04.13 | ₩1,195 | ₩1,200 | ₩1,185 | ₩1,200 | +0.42% | 6.7만 |
|---|
| 2026.04.10 | ₩1,190 | ₩1,215 | ₩1,170 | ₩1,205 | +1.26% | 14만 |
|---|
| 2026.04.09 | ₩1,200 | ₩1,210 | ₩1,165 | ₩1,190 | -0.83% | 7.6만 |
|---|
| 2026.04.08 | ₩1,200 | ₩1,215 | ₩1,160 | ₩1,200 | 0.00% | 10.3만 |
|---|
| 2026.04.07 | ₩1,210 | ₩1,225 | ₩1,150 | ₩1,160 | -4.13% | 15.5만 |
|---|
| 2026.04.06 | ₩1,205 | ₩1,240 | ₩1,180 | ₩1,210 | +0.41% | 10.7만 |
|---|
| 2026.04.03 | ₩1,165 | ₩1,210 | ₩1,130 | ₩1,205 | +3.43% | 9.6만 |
|---|
| 2026.04.02 | ₩1,210 | ₩1,210 | ₩1,130 | ₩1,155 | -4.55% | 11.5만 |
|---|
| 2026.04.01 | ₩1,215 | ₩1,220 | ₩1,175 | ₩1,195 | -1.65% | 8.8만 |
|---|
| 2026.03.31 | ₩1,220 | ₩1,225 | ₩1,170 | ₩1,190 | -2.46% | 15.7만 |
|---|
| 2026.03.30 | ₩1,200 | ₩1,230 | ₩1,155 | ₩1,220 | +1.67% | 16.5만 |
|---|
| 2026.03.27 | ₩1,145 | ₩1,350 | ₩1,120 | ₩1,205 | +5.24% | 77.9만 |
|---|
| 2026.03.26 | ₩1,150 | ₩1,155 | ₩1,110 | ₩1,150 | 0.00% | 7.7만 |
|---|
| 2026.03.25 | ₩1,160 | ₩1,160 | ₩1,115 | ₩1,145 | -1.29% | 14만 |
|---|
| 2026.03.24 | ₩1,140 | ₩1,165 | ₩1,105 | ₩1,135 | -0.44% | 11.4만 |
|---|
| 2026.03.23 | ₩1,170 | ₩1,190 | ₩1,100 | ₩1,135 | -2.99% | 23.7만 |
|---|
| 2026.03.20 | ₩1,110 | ₩1,250 | ₩1,085 | ₩1,165 | +4.95% | 66.7만 |
|---|
| 2026.03.19 | ₩1,055 | ₩1,155 | ₩995 | ₩1,110 | +5.21% | 58.2만 |
|---|
| 2026.03.18 | ₩1,195 | ₩1,195 | ₩1,100 | ₩1,110 | -7.11% | 37.9만 |
|---|
| 2026.03.17 | ₩1,205 | ₩1,240 | ₩1,170 | ₩1,200 | -0.41% | 16.8만 |
|---|
| 2026.03.16 | ₩1,200 | ₩1,250 | ₩1,190 | ₩1,200 | 0.00% | 6.7만 |
|---|
| 2026.03.13 | ₩1,215 | ₩1,220 | ₩1,180 | ₩1,215 | 0.00% | 14.1만 |
|---|
| 2026.03.12 | ₩1,230 | ₩1,240 | ₩1,195 | ₩1,220 | -0.81% | 8만 |
|---|
| 2026.03.11 | ₩1,230 | ₩1,250 | ₩1,195 | ₩1,230 | 0.00% | 13.8만 |
|---|
| 2026.03.10 | ₩1,235 | ₩1,255 | ₩1,195 | ₩1,225 | -0.81% | 17.1만 |
|---|
| 2026.03.09 | ₩1,285 | ₩1,285 | ₩1,190 | ₩1,215 | -5.45% | 25.5만 |
|---|
| 2026.03.06 | ₩1,300 | ₩1,360 | ₩1,250 | ₩1,305 | +0.38% | 22.9만 |
|---|
| 2026.03.05 | ₩1,295 | ₩1,360 | ₩1,280 | ₩1,290 | -0.39% | 30.7만 |
|---|
| 2026.03.04 | ₩1,300 | ₩1,300 | ₩1,115 | ₩1,250 | -3.85% | 51.4만 |
|---|
| 2026.03.03 | ₩1,350 | ₩1,380 | ₩1,300 | ₩1,305 | -3.33% | 41만 |
|---|
| 2026.02.27 | ₩1,470 | ₩1,470 | ₩1,365 | ₩1,405 | -4.42% | 44.7만 |
|---|
| 2026.02.26 | ₩1,485 | ₩1,525 | ₩1,425 | ₩1,470 | -1.01% | 63.7만 |
|---|
| 2026.02.25 | ₩1,400 | ₩1,610 | ₩1,400 | ₩1,485 | +6.07% | 207.5만 |
|---|
| 2026.02.24 | ₩1,330 | ₩1,485 | ₩1,300 | ₩1,395 | +4.89% | 134.7만 |
|---|
| 2026.02.23 | ₩1,350 | ₩1,370 | ₩1,290 | ₩1,300 | -3.70% | 47.3만 |
|---|
| 2026.02.20 | ₩1,325 | ₩1,360 | ₩1,285 | ₩1,345 | +1.51% | 44.9만 |
|---|
| 2026.02.19 | ₩1,370 | ₩1,385 | ₩1,280 | ₩1,320 | -3.65% | 91.5만 |
|---|
| 2026.02.13 | ₩1,500 | ₩1,775 | ₩1,350 | ₩1,360 | -9.33% | 538.5만 |
|---|
| 2026.02.12 | ₩1,260 | ₩1,640 | ₩1,195 | ₩1,640 | +30.16% | 604.6만 |
|---|
| 2026.02.11 | ₩1,290 | ₩1,290 | ₩1,260 | ₩1,265 | -1.94% | 8.1만 |
|---|
| 2026.02.10 | ₩1,230 | ₩1,305 | ₩1,215 | ₩1,290 | +4.88% | 15.2만 |
|---|
| 2026.02.09 | ₩1,200 | ₩1,245 | ₩1,200 | ₩1,230 | +2.50% | 11.1만 |
|---|
| 2026.02.06 | ₩1,240 | ₩1,245 | ₩1,195 | ₩1,200 | -3.23% | 19.2만 |
|---|
| 2026.02.05 | ₩1,280 | ₩1,290 | ₩1,240 | ₩1,250 | -2.34% | 14.1만 |
|---|
| 2026.02.04 | ₩1,315 | ₩1,315 | ₩1,280 | ₩1,295 | -1.52% | 10.2만 |
|---|
| 2026.02.03 | ₩1,310 | ₩1,340 | ₩1,230 | ₩1,330 | +1.53% | 51만 |
|---|
| 2026.02.02 | ₩1,310 | ₩1,310 | ₩1,280 | ₩1,310 | 0.00% | 6.9만 |
|---|
| 2026.01.30 | ₩1,310 | ₩1,325 | ₩1,275 | ₩1,315 | +0.38% | 10.8만 |
|---|
| 2026.01.29 | ₩1,305 | ₩1,325 | ₩1,275 | ₩1,310 | +0.38% | 8.9만 |
|---|
| 2026.01.28 | ₩1,325 | ₩1,335 | ₩1,290 | ₩1,305 | -1.51% | 12.6만 |
|---|
| 2026.01.27 | ₩1,350 | ₩1,350 | ₩1,300 | ₩1,325 | -1.85% | 11.7만 |
|---|
| 2026.01.26 | ₩1,355 | ₩1,355 | ₩1,310 | ₩1,335 | -1.48% | 6.4만 |
|---|
| 2026.01.23 | ₩1,350 | ₩1,360 | ₩1,320 | ₩1,340 | -0.74% | 8만 |
|---|
| 2026.01.22 | ₩1,365 | ₩1,365 | ₩1,310 | ₩1,350 | -1.10% | 9.4만 |
|---|
| 2026.01.21 | ₩1,345 | ₩1,370 | ₩1,255 | ₩1,370 | +1.86% | 9.3만 |
|---|
| 2026.01.20 | ₩1,325 | ₩1,335 | ₩1,290 | ₩1,325 | 0.00% | 3.7만 |
|---|
| 2026.01.19 | ₩1,360 | ₩1,360 | ₩1,305 | ₩1,320 | -2.94% | 8.8만 |
|---|
| 2026.01.16 | ₩1,370 | ₩1,370 | ₩1,335 | ₩1,360 | -0.73% | 2.9만 |
|---|
| 2026.01.15 | ₩1,350 | ₩1,370 | ₩1,290 | ₩1,365 | +1.11% | 17.4만 |
|---|
| 2026.01.14 | ₩1,370 | ₩1,395 | ₩1,320 | ₩1,350 | -1.46% | 4.4만 |
|---|
| 2026.01.13 | ₩1,400 | ₩1,425 | ₩1,355 | ₩1,355 | -3.21% | 5만 |
|---|
| 2026.01.12 | ₩1,385 | ₩1,430 | ₩1,335 | ₩1,400 | +1.08% | 8.6만 |
|---|
| 2026.01.09 | ₩1,315 | ₩1,450 | ₩1,300 | ₩1,385 | +5.32% | 27.3만 |
|---|
| 2026.01.08 | ₩1,395 | ₩1,400 | ₩1,290 | ₩1,290 | -7.53% | 14.3만 |
|---|
| 2026.01.07 | ₩1,470 | ₩1,470 | ₩1,370 | ₩1,395 | -5.10% | 9.9만 |
|---|
| 2026.01.06 | ₩1,570 | ₩1,570 | ₩1,425 | ₩1,450 | -7.64% | 22.9만 |
|---|
| 2026.01.05 | ₩1,560 | ₩1,590 | ₩1,530 | ₩1,535 | -1.60% | 7.8만 |
|---|
| 2026.01.02 | ₩1,550 | ₩1,625 | ₩1,540 | ₩1,555 | +0.32% | 3.5만 |
|---|
| 2025.12.30 | ₩1,580 | ₩1,580 | ₩1,520 | ₩1,550 | -1.90% | 6.3만 |
|---|
| 2025.12.29 | ₩1,595 | ₩1,625 | ₩1,550 | ₩1,580 | -0.94% | 9.3만 |
|---|
| 2025.12.26 | ₩1,600 | ₩1,625 | ₩1,575 | ₩1,595 | -0.31% | 6.9만 |
|---|
| 2025.12.24 | ₩1,570 | ₩1,595 | ₩1,555 | ₩1,595 | +1.59% | 11만 |
|---|
| 2025.12.23 | ₩1,560 | ₩1,575 | ₩1,540 | ₩1,570 | +0.64% | 8.6만 |
|---|
| 2025.12.22 | ₩1,565 | ₩1,575 | ₩1,545 | ₩1,560 | -0.32% | 9.6만 |
|---|
| 2025.12.19 | ₩1,550 | ₩1,575 | ₩1,535 | ₩1,555 | +0.32% | 10.8만 |
|---|
| 2025.12.18 | ₩1,545 | ₩1,565 | ₩1,510 | ₩1,550 | +0.32% | 7.3만 |
|---|
| 2025.12.17 | ₩1,570 | ₩1,570 | ₩1,475 | ₩1,555 | -0.96% | 14.1만 |
|---|
| 2025.12.16 | ₩1,540 | ₩1,605 | ₩1,520 | ₩1,570 | +1.95% | 18.1만 |
|---|
| 2025.12.15 | ₩1,570 | ₩1,570 | ₩1,490 | ₩1,560 | -0.64% | 12.3만 |
|---|
| 2025.12.12 | ₩1,475 | ₩1,585 | ₩1,465 | ₩1,570 | +6.44% | 33.2만 |
|---|
| 2025.12.11 | ₩1,465 | ₩1,475 | ₩1,450 | ₩1,475 | +0.68% | 7.1만 |
|---|
| 2025.12.10 | ₩1,440 | ₩1,465 | ₩1,440 | ₩1,465 | +1.74% | 12만 |
|---|
| 2025.12.09 | ₩1,455 | ₩1,460 | ₩1,425 | ₩1,460 | +0.34% | 14.1만 |
|---|
| 2025.12.08 | ₩1,430 | ₩1,455 | ₩1,420 | ₩1,455 | +1.75% | 15.9만 |
|---|
| 2025.12.05 | ₩1,400 | ₩1,470 | ₩1,395 | ₩1,430 | +2.14% | 11.3만 |
|---|
| 2025.12.04 | ₩1,405 | ₩1,405 | ₩1,370 | ₩1,400 | -0.36% | 12.1만 |
|---|
| 2025.12.03 | ₩1,400 | ₩1,440 | ₩1,385 | ₩1,405 | +0.36% | 10.5만 |
|---|
| 2025.12.02 | ₩1,365 | ₩1,400 | ₩1,345 | ₩1,400 | +2.56% | 7.3만 |
|---|
| 2025.12.01 | ₩1,370 | ₩1,395 | ₩1,350 | ₩1,365 | -0.36% | 10만 |
|---|
| 2025.11.28 | ₩1,355 | ₩1,375 | ₩1,340 | ₩1,370 | +1.11% | 10.9만 |
|---|
| 2025.11.27 | ₩1,345 | ₩1,365 | ₩1,330 | ₩1,355 | +0.74% | 8.1만 |
|---|
| 2025.11.26 | ₩1,320 | ₩1,345 | ₩1,300 | ₩1,345 | +1.89% | 18.6만 |
|---|
| 2025.11.25 | ₩1,310 | ₩1,325 | ₩1,305 | ₩1,315 | +0.38% | 5.3만 |
|---|
| 2025.11.24 | ₩1,325 | ₩1,345 | ₩1,295 | ₩1,320 | -0.38% | 12.4만 |
|---|
| 2025.11.21 | ₩1,335 | ₩1,345 | ₩1,315 | ₩1,335 | 0.00% | 11.6만 |
|---|
| 2025.11.20 | ₩1,320 | ₩1,350 | ₩1,305 | ₩1,350 | +2.27% | 17.6만 |
|---|
| 2025.11.19 | ₩1,335 | ₩1,340 | ₩1,295 | ₩1,325 | -0.75% | 9.9만 |
|---|
| 2025.11.18 | ₩1,325 | ₩1,340 | ₩1,280 | ₩1,340 | +1.13% | 37.5만 |
|---|
| 2025.11.17 | ₩1,345 | ₩1,350 | ₩1,300 | ₩1,340 | -0.37% | 18만 |
|---|
| 2025.11.14 | ₩1,340 | ₩1,350 | ₩1,295 | ₩1,345 | +0.37% | 25.2만 |
|---|
| 2025.11.13 | ₩1,320 | ₩1,350 | ₩1,315 | ₩1,350 | +2.27% | 14.1만 |
|---|
| 2025.11.12 | ₩1,330 | ₩1,350 | ₩1,300 | ₩1,350 | +1.50% | 17.3만 |
|---|
| 2025.11.11 | ₩1,350 | ₩1,360 | ₩1,305 | ₩1,330 | -1.48% | 31.9만 |
|---|
| 2025.11.10 | ₩1,370 | ₩1,425 | ₩1,330 | ₩1,365 | -0.36% | 55.1만 |
|---|
| 2025.11.07 | ₩1,300 | ₩1,635 | ₩1,295 | ₩1,385 | +6.54% | 439.2만 |
|---|
| 2025.11.06 | ₩1,240 | ₩1,600 | ₩1,220 | ₩1,300 | +4.84% | 227.5만 |
|---|
| 2025.11.05 | ₩1,245 | ₩1,265 | ₩1,195 | ₩1,240 | -0.40% | 17.7만 |
|---|
| 2025.11.04 | ₩1,235 | ₩1,250 | ₩1,205 | ₩1,250 | +1.21% | 17.7만 |
|---|
| 2025.11.03 | ₩1,270 | ₩1,285 | ₩1,240 | ₩1,255 | -1.18% | 11.8만 |
|---|
| 2025.10.31 | ₩1,270 | ₩1,280 | ₩1,250 | ₩1,270 | 0.00% | 8.9만 |
|---|
| 2025.10.30 | ₩1,310 | ₩1,310 | ₩1,245 | ₩1,270 | -3.05% | 18.8만 |
|---|
| 2025.10.29 | ₩1,325 | ₩1,325 | ₩1,295 | ₩1,310 | -1.13% | 6.7만 |
|---|
| 2025.10.28 | ₩1,325 | ₩1,330 | ₩1,295 | ₩1,325 | 0.00% | 7.8만 |
|---|
| 2025.10.27 | ₩1,300 | ₩1,325 | ₩1,280 | ₩1,325 | +1.92% | 11.4만 |
|---|
| 2025.10.24 | ₩1,325 | ₩1,330 | ₩1,290 | ₩1,295 | -2.26% | 11.4만 |
|---|
| 2025.10.23 | ₩1,310 | ₩1,340 | ₩1,305 | ₩1,320 | +0.76% | 9.8만 |
|---|
| 2025.10.22 | ₩1,335 | ₩1,340 | ₩1,300 | ₩1,315 | -1.50% | 21.2만 |
|---|
| 2025.10.21 | ₩1,345 | ₩1,365 | ₩1,335 | ₩1,350 | +0.37% | 7.6만 |
|---|
| 2025.10.20 | ₩1,345 | ₩1,355 | ₩1,320 | ₩1,345 | 0.00% | 14.4만 |
|---|
| 2025.10.17 | ₩1,385 | ₩1,385 | ₩1,335 | ₩1,355 | -2.17% | 17.2만 |
|---|
| 2025.10.16 | ₩1,390 | ₩1,410 | ₩1,365 | ₩1,375 | -1.08% | 12.3만 |
|---|
| 2025.10.15 | ₩1,380 | ₩1,415 | ₩1,375 | ₩1,405 | +1.81% | 11.1만 |
|---|
| 2025.10.14 | ₩1,385 | ₩1,410 | ₩1,350 | ₩1,385 | 0.00% | 15.3만 |
|---|
| 2025.10.13 | ₩1,375 | ₩1,410 | ₩1,365 | ₩1,395 | +1.45% | 4.5만 |
|---|
| 2025.10.10 | ₩1,390 | ₩1,405 | ₩1,380 | ₩1,400 | +0.72% | 8.9만 |
|---|