시장 데이터를 불러오는 중
전체 종목
시그네틱스 과거 주가
033170.KQ · KOSDAQ
주요 제품·사업: 반도체 패키징
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
033170.KQ · KOSDAQ
주요 제품·사업: 반도체 패키징
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,400 | ₩3,695 | ₩3,235 | ₩3,415 | +0.44% | 28.1만 |
| 2026.10.07 | ₩3,350 | ₩3,575 | ₩3,130 | ₩3,335 | -0.45% | 16.9만 |
| 2026.10.06 | ₩3,085 | ₩3,570 | ₩3,000 | ₩3,360 | +8.91% | 51.7만 |
| 2026.10.02 | ₩3,135 | ₩3,295 | ₩3,025 | ₩3,080 | -1.75% | 29.7만 |
| 2026.10.01 | ₩2,700 | ₩3,475 | ₩2,700 | ₩3,160 | +17.04% | 147.2만 |
| 2026.09.30 | ₩2,735 | ₩2,990 | ₩2,660 | ₩2,765 | +1.10% | 21.5만 |
| 2026.09.29 | ₩2,800 | ₩2,800 | ₩2,640 | ₩2,735 | -2.32% | 19.4만 |
| 2026.09.28 | ₩2,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,680 |
| ₩2,815 |
| +1.08% |
| 31.5만 |
| 2026.09.23 | ₩2,980 | ₩2,985 | ₩2,705 | ₩2,765 | -7.21% | 47만 |
|---|
| 2026.09.22 | ₩3,070 | ₩3,420 | ₩2,785 | ₩2,900 | -5.54% | 340.5만 |
|---|
| 2026.09.21 | ₩2,200 | ₩2,795 | ₩2,130 | ₩2,795 | +27.05% | 121.8만 |
|---|
| 2026.09.18 | ₩2,035 | ₩2,160 | ₩2,020 | ₩2,150 | +5.65% | 9.6만 |
|---|
| 2026.09.17 | ₩2,070 | ₩2,070 | ₩2,000 | ₩2,005 | -3.14% | 5.8만 |
|---|
| 2026.09.16 | ₩1,993 | ₩2,155 | ₩1,911 | ₩2,040 | +2.36% | 12.2만 |
|---|
| 2026.09.15 | ₩1,995 | ₩1,999 | ₩1,907 | ₩1,930 | -3.26% | 9.8만 |
|---|
| 2026.09.14 | ₩1,830 | ₩2,045 | ₩1,741 | ₩1,989 | +8.69% | 31.1만 |
|---|
| 2026.09.11 | ₩1,721 | ₩1,835 | ₩1,721 | ₩1,793 | +4.18% | 6.7만 |
|---|
| 2026.09.10 | ₩1,746 | ₩1,759 | ₩1,691 | ₩1,735 | -0.63% | 5.2만 |
|---|
| 2026.09.09 | ₩1,790 | ₩1,859 | ₩1,748 | ₩1,760 | -1.68% | 6.4만 |
|---|
| 2026.09.08 | ₩1,813 | ₩1,888 | ₩1,774 | ₩1,790 | -1.27% | 7.1만 |
|---|
| 2026.09.07 | ₩1,900 | ₩1,900 | ₩1,781 | ₩1,813 | -4.58% | 2.9만 |
|---|
| 2026.09.04 | ₩1,777 | ₩1,900 | ₩1,735 | ₩1,784 | +0.39% | 7.1만 |
|---|
| 2026.09.03 | ₩1,862 | ₩1,900 | ₩1,762 | ₩1,777 | -4.56% | 6.6만 |
|---|
| 2026.09.02 | ₩1,970 | ₩1,970 | ₩1,860 | ₩1,862 | -5.48% | 11만 |
|---|
| 2026.09.01 | ₩2,040 | ₩2,045 | ₩1,979 | ₩1,986 | -2.65% | 7.9만 |
|---|
| 2026.08.31 | ₩1,956 | ₩2,120 | ₩1,921 | ₩2,060 | +5.32% | 21.8만 |
|---|
| 2026.08.28 | ₩2,075 | ₩2,175 | ₩1,880 | ₩1,949 | -6.07% | 41.4만 |
|---|
| 2026.08.27 | ₩2,295 | ₩2,630 | ₩2,020 | ₩2,075 | -9.59% | 255.7만 |
|---|
| 2026.08.26 | ₩2,210 | ₩2,210 | ₩1,781 | ₩2,210 | 0.00% | 128.7만 |
|---|
| 2026.08.25 | ₩1,700 | ₩1,700 | ₩1,700 | ₩1,700 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩1,700 | ₩1,700 | ₩1,700 | ₩1,700 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩1,700 | ₩1,700 | ₩1,700 | ₩1,700 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩1,700 | ₩1,700 | ₩1,700 | ₩1,700 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩1,700 | ₩1,700 | ₩1,700 | ₩1,700 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩1,700 | ₩1,700 | ₩1,700 | ₩1,700 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩1,700 | ₩1,700 | ₩1,700 | ₩1,700 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩1,700 | ₩1,700 | ₩1,700 | ₩1,700 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩1,700 | ₩1,700 | ₩1,700 | ₩1,700 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩1,700 | ₩1,700 | ₩1,700 | ₩1,700 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩1,700 | ₩1,700 | ₩1,700 | ₩1,700 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩1,700 | ₩1,700 | ₩1,700 | ₩1,700 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩1,700 | ₩1,700 | ₩1,700 | ₩1,700 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩1,700 | ₩1,700 | ₩1,700 | ₩1,700 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩1,705 | ₩1,860 | ₩1,700 | ₩1,700 | -0.29% | 5.4만 |
|---|
| 2026.08.03 | ₩1,770 | ₩1,850 | ₩1,735 | ₩1,770 | 0.00% | 4.6만 |
|---|
| 2026.07.31 | ₩1,700 | ₩1,775 | ₩1,670 | ₩1,770 | +4.12% | 4만 |
|---|
| 2026.07.30 | ₩1,750 | ₩1,750 | ₩1,600 | ₩1,640 | -6.29% | 5.5만 |
|---|
| 2026.07.29 | ₩1,960 | ₩1,985 | ₩1,635 | ₩1,710 | -12.76% | 9만 |
|---|
| 2026.07.28 | ₩1,940 | ₩2,385 | ₩1,870 | ₩1,875 | -3.35% | 33.5만 |
|---|
| 2026.07.27 | ₩1,930 | ₩1,985 | ₩1,905 | ₩1,940 | +0.52% | 1.8만 |
|---|
| 2026.07.24 | ₩2,000 | ₩2,065 | ₩1,920 | ₩1,930 | -3.50% | 2.8만 |
|---|
| 2026.07.23 | ₩1,900 | ₩2,035 | ₩1,900 | ₩2,005 | +5.53% | 4.5만 |
|---|
| 2026.07.22 | ₩1,965 | ₩2,140 | ₩1,870 | ₩1,920 | -2.29% | 16.5만 |
|---|
| 2026.07.21 | ₩2,050 | ₩2,055 | ₩1,925 | ₩1,955 | -4.63% | 6.9만 |
|---|
| 2026.07.20 | ₩2,175 | ₩2,195 | ₩1,860 | ₩2,005 | -7.82% | 10.1만 |
|---|
| 2026.07.16 | ₩2,315 | ₩2,315 | ₩2,105 | ₩2,175 | -6.05% | 5만 |
|---|
| 2026.07.15 | ₩2,220 | ₩2,315 | ₩2,220 | ₩2,255 | +1.58% | 2.7만 |
|---|
| 2026.07.14 | ₩2,220 | ₩2,285 | ₩2,095 | ₩2,215 | -0.23% | 8.2만 |
|---|
| 2026.07.13 | ₩2,375 | ₩2,430 | ₩2,155 | ₩2,220 | -6.53% | 10.5만 |
|---|
| 2026.07.10 | ₩2,360 | ₩2,505 | ₩2,315 | ₩2,370 | +0.42% | 6.7만 |
|---|
| 2026.07.09 | ₩2,300 | ₩2,450 | ₩2,280 | ₩2,295 | -0.22% | 3만 |
|---|
| 2026.07.08 | ₩2,355 | ₩2,400 | ₩2,230 | ₩2,300 | -2.34% | 6.6만 |
|---|
| 2026.07.07 | ₩2,385 | ₩2,500 | ₩2,205 | ₩2,355 | -1.26% | 4.7만 |
|---|
| 2026.07.06 | ₩2,300 | ₩2,480 | ₩2,210 | ₩2,385 | +3.70% | 5만 |
|---|
| 2026.07.03 | ₩2,250 | ₩2,405 | ₩2,210 | ₩2,300 | +2.22% | 3.4만 |
|---|
| 2026.07.02 | ₩2,660 | ₩2,660 | ₩2,255 | ₩2,270 | -14.66% | 10.3만 |
|---|
| 2026.07.01 | ₩2,385 | ₩2,660 | ₩2,275 | ₩2,660 | +11.53% | 11.6만 |
|---|
| 2026.06.30 | ₩2,255 | ₩2,345 | ₩2,235 | ₩2,320 | +2.88% | 5만 |
|---|
| 2026.06.29 | ₩2,150 | ₩2,360 | ₩2,150 | ₩2,255 | +4.88% | 4.3만 |
|---|
| 2026.06.26 | ₩2,240 | ₩2,295 | ₩2,050 | ₩2,095 | -6.47% | 6.5만 |
|---|
| 2026.06.25 | ₩2,275 | ₩2,400 | ₩2,225 | ₩2,235 | -1.76% | 6.5만 |
|---|
| 2026.06.24 | ₩2,600 | ₩2,600 | ₩2,225 | ₩2,275 | -12.50% | 13.2만 |
|---|
| 2026.06.23 | ₩2,915 | ₩2,940 | ₩2,525 | ₩2,525 | -13.38% | 16.6만 |
|---|
| 2026.06.22 | ₩2,555 | ₩3,115 | ₩2,555 | ₩2,915 | +14.09% | 25.6만 |
|---|
| 2026.06.19 | ₩2,750 | ₩2,800 | ₩2,540 | ₩2,555 | -7.09% | 6.3만 |
|---|
| 2026.06.18 | ₩2,850 | ₩2,865 | ₩2,720 | ₩2,750 | -3.51% | 4만 |
|---|
| 2026.06.17 | ₩2,845 | ₩2,870 | ₩2,800 | ₩2,865 | +0.70% | 3.8만 |
|---|
| 2026.06.16 | ₩2,980 | ₩3,075 | ₩2,800 | ₩2,870 | -3.69% | 3.7만 |
|---|
| 2026.06.15 | ₩2,900 | ₩3,000 | ₩2,900 | ₩2,960 | +2.07% | 4.8만 |
|---|
| 2026.06.12 | ₩3,045 | ₩3,045 | ₩2,870 | ₩2,890 | -5.09% | 6.3만 |
|---|
| 2026.06.11 | ₩2,625 | ₩2,880 | ₩2,555 | ₩2,820 | +7.43% | 7.3만 |
|---|
| 2026.06.10 | ₩2,700 | ₩2,720 | ₩2,570 | ₩2,625 | -2.78% | 52 |
|---|
| 2026.06.09 | ₩2,565 | ₩2,775 | ₩2,565 | ₩2,715 | +5.85% | 5.1만 |
|---|
| 2026.06.08 | ₩2,770 | ₩2,770 | ₩2,550 | ₩2,620 | -5.42% | 7.6만 |
|---|
| 2026.06.05 | ₩3,000 | ₩3,040 | ₩2,740 | ₩2,820 | -6.00% | 10.6만 |
|---|
| 2026.06.04 | ₩2,875 | ₩3,250 | ₩2,875 | ₩2,915 | +1.39% | 8.4만 |
|---|
| 2026.06.02 | ₩3,070 | ₩3,070 | ₩2,840 | ₩2,870 | -6.51% | 21만 |
|---|
| 2026.06.01 | ₩3,165 | ₩3,310 | ₩3,000 | ₩3,070 | -3.00% | 17.5만 |
|---|
| 2026.05.29 | ₩3,390 | ₩3,470 | ₩3,055 | ₩3,165 | -6.64% | 17.1만 |
|---|
| 2026.05.28 | ₩3,540 | ₩3,555 | ₩3,280 | ₩3,330 | -5.93% | 24만 |
|---|
| 2026.05.27 | ₩4,245 | ₩4,245 | ₩3,500 | ₩3,515 | -17.20% | 39.8만 |
|---|
| 2026.05.26 | ₩4,190 | ₩4,370 | ₩4,145 | ₩4,245 | +1.31% | 16.5만 |
|---|
| 2026.05.22 | ₩3,685 | ₩4,210 | ₩3,665 | ₩4,150 | +12.62% | 15.4만 |
|---|
| 2026.05.21 | ₩3,790 | ₩3,875 | ₩3,595 | ₩3,685 | -2.77% | 10.1만 |
|---|
| 2026.05.20 | ₩3,350 | ₩3,620 | ₩3,350 | ₩3,560 | +6.27% | 6.4만 |
|---|
| 2026.05.19 | ₩3,835 | ₩3,835 | ₩3,550 | ₩3,665 | -4.43% | 7.3만 |
|---|
| 2026.05.18 | ₩3,880 | ₩3,900 | ₩3,635 | ₩3,835 | -1.16% | 8.4만 |
|---|
| 2026.05.15 | ₩4,105 | ₩4,275 | ₩3,845 | ₩3,875 | -5.60% | 15.3만 |
|---|
| 2026.05.14 | ₩4,055 | ₩4,110 | ₩3,945 | ₩4,110 | +1.36% | 9.6만 |
|---|
| 2026.05.13 | ₩4,050 | ₩4,125 | ₩3,935 | ₩4,055 | +0.12% | 8만 |
|---|
| 2026.05.12 | ₩4,150 | ₩4,255 | ₩3,950 | ₩4,050 | -2.41% | 9.9만 |
|---|
| 2026.05.11 | ₩4,365 | ₩4,520 | ₩4,125 | ₩4,150 | -4.93% | 11.9만 |
|---|
| 2026.05.08 | ₩4,330 | ₩4,375 | ₩4,235 | ₩4,305 | -0.58% | 7.4만 |
|---|
| 2026.05.07 | ₩4,445 | ₩4,455 | ₩4,295 | ₩4,330 | -2.59% | 11.2만 |
|---|
| 2026.05.06 | ₩4,485 | ₩4,630 | ₩4,380 | ₩4,445 | -0.89% | 20.6만 |
|---|
| 2026.05.04 | ₩4,505 | ₩4,625 | ₩4,405 | ₩4,465 | -0.89% | 12.8만 |
|---|
| 2026.04.30 | ₩4,530 | ₩4,810 | ₩4,250 | ₩4,380 | -3.31% | 20.9만 |
|---|
| 2026.04.29 | ₩4,500 | ₩4,575 | ₩4,390 | ₩4,530 | +0.67% | 10.8만 |
|---|
| 2026.04.28 | ₩4,755 | ₩4,815 | ₩4,500 | ₩4,505 | -5.26% | 15.5만 |
|---|
| 2026.04.27 | ₩5,110 | ₩5,120 | ₩4,710 | ₩4,740 | -7.24% | 41.7만 |
|---|
| 2026.04.24 | ₩4,615 | ₩5,295 | ₩4,575 | ₩5,100 | +10.51% | 91.2만 |
|---|
| 2026.04.23 | ₩4,565 | ₩4,780 | ₩4,510 | ₩4,615 | +1.10% | 22.6만 |
|---|
| 2026.04.22 | ₩4,525 | ₩4,580 | ₩4,500 | ₩4,565 | +0.88% | 11.7만 |
|---|
| 2026.04.21 | ₩4,505 | ₩4,565 | ₩4,415 | ₩4,560 | +1.22% | 17.4만 |
|---|
| 2026.04.20 | ₩4,515 | ₩4,625 | ₩4,445 | ₩4,500 | -0.33% | 18.6만 |
|---|
| 2026.04.17 | ₩4,220 | ₩4,640 | ₩4,220 | ₩4,500 | +6.64% | 54.4만 |
|---|
| 2026.04.16 | ₩4,025 | ₩4,320 | ₩3,955 | ₩4,215 | +4.72% | 21.3만 |
|---|
| 2026.04.15 | ₩4,010 | ₩4,150 | ₩3,955 | ₩4,025 | +0.37% | 8만 |
|---|
| 2026.04.14 | ₩3,755 | ₩4,050 | ₩3,725 | ₩3,985 | +6.13% | 19.2만 |
|---|
| 2026.04.13 | ₩3,795 | ₩3,815 | ₩3,630 | ₩3,745 | -1.32% | 3.5만 |
|---|
| 2026.04.10 | ₩3,700 | ₩3,840 | ₩3,690 | ₩3,825 | +3.38% | 10.9만 |
|---|
| 2026.04.09 | ₩3,775 | ₩3,775 | ₩3,640 | ₩3,710 | -1.72% | 3.9만 |
|---|
| 2026.04.08 | ₩3,615 | ₩3,925 | ₩3,615 | ₩3,775 | +4.43% | 12.8만 |
|---|
| 2026.04.07 | ₩3,590 | ₩3,725 | ₩3,490 | ₩3,570 | -0.56% | 6.2만 |
|---|
| 2026.04.06 | ₩3,480 | ₩3,645 | ₩3,450 | ₩3,505 | +0.72% | 3.9만 |
|---|
| 2026.04.03 | ₩3,550 | ₩3,600 | ₩3,440 | ₩3,450 | -2.82% | 6.5만 |
|---|
| 2026.04.02 | ₩3,650 | ₩3,745 | ₩3,445 | ₩3,520 | -3.56% | 8만 |
|---|
| 2026.04.01 | ₩3,525 | ₩3,670 | ₩3,525 | ₩3,640 | +3.26% | 4.7만 |
|---|
| 2026.03.31 | ₩3,785 | ₩3,785 | ₩3,450 | ₩3,455 | -8.72% | 7.3만 |
|---|
| 2026.03.30 | ₩3,780 | ₩3,900 | ₩3,560 | ₩3,645 | -3.57% | 5.9만 |
|---|
| 2026.03.27 | ₩3,800 | ₩3,830 | ₩3,640 | ₩3,780 | -0.53% | 6.4만 |
|---|
| 2026.03.26 | ₩3,900 | ₩3,985 | ₩3,780 | ₩3,815 | -2.18% | 6.5만 |
|---|
| 2026.03.25 | ₩3,860 | ₩4,000 | ₩3,835 | ₩3,900 | +1.04% | 7.6만 |
|---|
| 2026.03.24 | ₩3,830 | ₩3,920 | ₩3,760 | ₩3,825 | -0.13% | 4.3만 |
|---|
| 2026.03.23 | ₩3,900 | ₩3,900 | ₩3,750 | ₩3,760 | -3.59% | 3.8만 |
|---|
| 2026.03.20 | ₩3,755 | ₩4,045 | ₩3,755 | ₩3,925 | +4.53% | 9.9만 |
|---|
| 2026.03.19 | ₩3,820 | ₩3,870 | ₩3,745 | ₩3,750 | -1.83% | 6.5만 |
|---|
| 2026.03.18 | ₩3,900 | ₩3,950 | ₩3,845 | ₩3,845 | -1.41% | 5.4만 |
|---|
| 2026.03.17 | ₩3,850 | ₩3,970 | ₩3,815 | ₩3,885 | +0.91% | 6.2만 |
|---|
| 2026.03.16 | ₩3,915 | ₩3,915 | ₩3,725 | ₩3,800 | -2.94% | 7만 |
|---|
| 2026.03.13 | ₩3,860 | ₩3,960 | ₩3,745 | ₩3,915 | +1.42% | 3.2만 |
|---|
| 2026.03.12 | ₩3,900 | ₩3,930 | ₩3,820 | ₩3,895 | -0.13% | 2.8만 |
|---|
| 2026.03.11 | ₩3,955 | ₩4,065 | ₩3,775 | ₩3,860 | -2.40% | 8.2만 |
|---|
| 2026.03.10 | ₩3,990 | ₩4,000 | ₩3,810 | ₩3,875 | -2.88% | 5.6만 |
|---|
| 2026.03.09 | ₩3,805 | ₩3,895 | ₩3,655 | ₩3,740 | -1.71% | 8.5만 |
|---|
| 2026.03.06 | ₩3,990 | ₩4,140 | ₩3,855 | ₩4,055 | +1.63% | 9.8만 |
|---|
| 2026.03.05 | ₩3,665 | ₩4,075 | ₩3,650 | ₩4,030 | +9.96% | 14.5만 |
|---|
| 2026.03.04 | ₩3,950 | ₩3,955 | ₩3,350 | ₩3,470 | -12.15% | 25.7만 |
|---|
| 2026.03.03 | ₩4,195 | ₩4,465 | ₩4,020 | ₩4,020 | -4.17% | 15.8만 |
|---|
| 2026.02.27 | ₩4,590 | ₩4,595 | ₩4,315 | ₩4,360 | -5.01% | 17.2만 |
|---|
| 2026.02.26 | ₩4,420 | ₩4,980 | ₩4,245 | ₩4,590 | +3.85% | 61.8만 |
|---|
| 2026.02.25 | ₩4,380 | ₩4,595 | ₩4,200 | ₩4,380 | 0.00% | 21.8만 |
|---|
| 2026.02.24 | ₩4,080 | ₩4,410 | ₩4,025 | ₩4,335 | +6.25% | 20.7만 |
|---|
| 2026.02.23 | ₩4,100 | ₩4,185 | ₩4,010 | ₩4,080 | -0.49% | 10.2만 |
|---|
| 2026.02.20 | ₩4,145 | ₩4,240 | ₩4,045 | ₩4,100 | -1.09% | 9.9만 |
|---|
| 2026.02.19 | ₩3,930 | ₩4,225 | ₩3,930 | ₩4,150 | +5.60% | 13.9만 |
|---|
| 2026.02.13 | ₩4,120 | ₩4,120 | ₩3,570 | ₩3,980 | -3.40% | 48.3만 |
|---|
| 2026.02.12 | ₩4,415 | ₩4,440 | ₩4,100 | ₩4,135 | -6.34% | 21.7만 |
|---|
| 2026.02.11 | ₩4,415 | ₩4,500 | ₩4,350 | ₩4,445 | +0.68% | 5.1만 |
|---|
| 2026.02.10 | ₩4,475 | ₩4,585 | ₩4,365 | ₩4,450 | -0.56% | 5.4만 |
|---|
| 2026.02.09 | ₩4,440 | ₩4,540 | ₩4,355 | ₩4,475 | +0.79% | 10.6만 |
|---|
| 2026.02.06 | ₩4,275 | ₩4,325 | ₩4,050 | ₩4,260 | -0.35% | 12.2만 |
|---|
| 2026.02.05 | ₩4,495 | ₩4,495 | ₩4,300 | ₩4,355 | -3.11% | 8만 |
|---|
| 2026.02.04 | ₩4,600 | ₩4,645 | ₩4,450 | ₩4,550 | -1.09% | 18.2만 |
|---|
| 2026.02.03 | ₩4,250 | ₩4,640 | ₩4,225 | ₩4,600 | +8.24% | 30만 |
|---|
| 2026.02.02 | ₩4,425 | ₩4,470 | ₩4,180 | ₩4,185 | -5.42% | 11.7만 |
|---|
| 2026.01.30 | ₩4,265 | ₩4,670 | ₩4,205 | ₩4,455 | +4.45% | 47.9만 |
|---|
| 2026.01.29 | ₩4,375 | ₩4,440 | ₩4,025 | ₩4,395 | +0.46% | 26.1만 |
|---|
| 2026.01.28 | ₩4,150 | ₩4,325 | ₩4,075 | ₩4,300 | +3.61% | 17.5만 |
|---|
| 2026.01.27 | ₩4,075 | ₩4,075 | ₩3,980 | ₩4,070 | -0.12% | 9.5만 |
|---|
| 2026.01.26 | ₩3,885 | ₩4,130 | ₩3,875 | ₩4,065 | +4.63% | 15.3만 |
|---|
| 2026.01.23 | ₩3,800 | ₩3,880 | ₩3,740 | ₩3,870 | +1.84% | 9.3만 |
|---|
| 2026.01.22 | ₩3,800 | ₩3,840 | ₩3,770 | ₩3,800 | 0.00% | 6만 |
|---|
| 2026.01.21 | ₩3,810 | ₩3,810 | ₩3,690 | ₩3,785 | -0.66% | 8.1만 |
|---|
| 2026.01.20 | ₩3,795 | ₩3,865 | ₩3,705 | ₩3,830 | +0.92% | 7.8만 |
|---|
| 2026.01.19 | ₩3,795 | ₩3,830 | ₩3,755 | ₩3,795 | 0.00% | 6만 |
|---|
| 2026.01.16 | ₩3,950 | ₩3,970 | ₩3,770 | ₩3,795 | -3.92% | 9.8만 |
|---|
| 2026.01.15 | ₩3,895 | ₩3,900 | ₩3,770 | ₩3,900 | +0.13% | 6만 |
|---|
| 2026.01.14 | ₩3,890 | ₩3,990 | ₩3,820 | ₩3,850 | -1.03% | 5.5만 |
|---|
| 2026.01.13 | ₩3,975 | ₩4,010 | ₩3,825 | ₩3,890 | -2.14% | 5.9만 |
|---|
| 2026.01.12 | ₩4,010 | ₩4,080 | ₩3,950 | ₩3,975 | -0.87% | 6.1만 |
|---|
| 2026.01.09 | ₩4,060 | ₩4,100 | ₩3,945 | ₩3,995 | -1.60% | 3.9만 |
|---|
| 2026.01.08 | ₩4,115 | ₩4,345 | ₩4,055 | ₩4,060 | -1.34% | 8만 |
|---|
| 2026.01.07 | ₩4,440 | ₩4,520 | ₩4,100 | ₩4,225 | -4.84% | 16.6만 |
|---|
| 2026.01.06 | ₩4,300 | ₩4,400 | ₩4,215 | ₩4,335 | +0.81% | 13.2만 |
|---|
| 2026.01.05 | ₩4,300 | ₩4,460 | ₩4,245 | ₩4,300 | 0.00% | 39만 |
|---|
| 2026.01.02 | ₩3,935 | ₩4,155 | ₩3,835 | ₩4,100 | +4.19% | 16.4만 |
|---|
| 2025.12.30 | ₩3,740 | ₩4,030 | ₩3,710 | ₩3,910 | +4.55% | 23.7만 |
|---|
| 2025.12.29 | ₩3,700 | ₩3,855 | ₩3,700 | ₩3,755 | +1.49% | 5.3만 |
|---|
| 2025.12.26 | ₩3,640 | ₩3,735 | ₩3,610 | ₩3,690 | +1.37% | 5.1만 |
|---|
| 2025.12.24 | ₩3,690 | ₩3,690 | ₩3,570 | ₩3,615 | -2.03% | 5.2만 |
|---|
| 2025.12.23 | ₩3,720 | ₩3,770 | ₩3,605 | ₩3,635 | -2.28% | 5.2만 |
|---|
| 2025.12.22 | ₩3,685 | ₩3,815 | ₩3,685 | ₩3,705 | +0.54% | 4.5만 |
|---|
| 2025.12.19 | ₩3,685 | ₩3,695 | ₩3,595 | ₩3,665 | -0.54% | 3.8만 |
|---|
| 2025.12.18 | ₩3,665 | ₩3,695 | ₩3,640 | ₩3,645 | -0.55% | 4.5만 |
|---|
| 2025.12.17 | ₩3,635 | ₩3,795 | ₩3,630 | ₩3,790 | +4.26% | 5.1만 |
|---|
| 2025.12.16 | ₩3,760 | ₩3,795 | ₩3,600 | ₩3,635 | -3.32% | 5.6만 |
|---|
| 2025.12.15 | ₩3,860 | ₩3,860 | ₩3,745 | ₩3,760 | -2.59% | 6.7만 |
|---|
| 2025.12.12 | ₩3,865 | ₩3,910 | ₩3,800 | ₩3,860 | -0.13% | 8만 |
|---|
| 2025.12.11 | ₩3,855 | ₩4,000 | ₩3,830 | ₩3,910 | +1.43% | 6.4만 |
|---|
| 2025.12.10 | ₩3,855 | ₩3,895 | ₩3,815 | ₩3,835 | -0.52% | 4.6만 |
|---|
| 2025.12.09 | ₩3,905 | ₩3,905 | ₩3,825 | ₩3,855 | -1.28% | 7.5만 |
|---|
| 2025.12.08 | ₩3,975 | ₩3,975 | ₩3,865 | ₩3,895 | -2.01% | 5.7만 |
|---|
| 2025.12.05 | ₩3,890 | ₩3,945 | ₩3,875 | ₩3,910 | +0.51% | 5만 |
|---|
| 2025.12.04 | ₩4,000 | ₩4,040 | ₩3,875 | ₩3,935 | -1.63% | 8.7만 |
|---|
| 2025.12.03 | ₩4,085 | ₩4,085 | ₩3,960 | ₩4,000 | -2.08% | 5.1만 |
|---|
| 2025.12.02 | ₩4,065 | ₩4,065 | ₩3,945 | ₩3,985 | -1.97% | 7.7만 |
|---|
| 2025.12.01 | ₩4,075 | ₩4,140 | ₩3,960 | ₩3,990 | -2.09% | 19.2만 |
|---|
| 2025.11.28 | ₩3,855 | ₩3,940 | ₩3,820 | ₩3,930 | +1.95% | 11.8만 |
|---|
| 2025.11.27 | ₩3,940 | ₩4,000 | ₩3,825 | ₩3,850 | -2.28% | 21.4만 |
|---|
| 2025.11.26 | ₩3,955 | ₩4,160 | ₩3,865 | ₩3,940 | -0.38% | 51.7만 |
|---|
| 2025.11.25 | ₩3,660 | ₩4,585 | ₩3,660 | ₩4,000 | +9.29% | 519만 |
|---|
| 2025.11.24 | ₩3,675 | ₩3,675 | ₩3,505 | ₩3,530 | -3.95% | 6.5만 |
|---|
| 2025.11.21 | ₩3,750 | ₩3,750 | ₩3,565 | ₩3,585 | -4.40% | 7.3만 |
|---|
| 2025.11.20 | ₩3,760 | ₩3,860 | ₩3,760 | ₩3,780 | +0.53% | 3.9만 |
|---|
| 2025.11.19 | ₩3,755 | ₩3,775 | ₩3,640 | ₩3,695 | -1.60% | 5.1만 |
|---|
| 2025.11.18 | ₩3,940 | ₩3,940 | ₩3,735 | ₩3,755 | -4.70% | 5.8만 |
|---|
| 2025.11.17 | ₩3,950 | ₩4,000 | ₩3,845 | ₩3,890 | -1.52% | 6.7만 |
|---|
| 2025.11.14 | ₩4,040 | ₩4,040 | ₩3,870 | ₩3,880 | -3.96% | 14만 |
|---|
| 2025.11.13 | ₩4,160 | ₩4,175 | ₩4,030 | ₩4,080 | -1.92% | 9.8만 |
|---|
| 2025.11.12 | ₩4,100 | ₩4,160 | ₩4,015 | ₩4,160 | +1.46% | 8.1만 |
|---|
| 2025.11.11 | ₩4,025 | ₩4,350 | ₩4,005 | ₩4,095 | +1.74% | 18.5만 |
|---|
| 2025.11.10 | ₩4,015 | ₩4,090 | ₩3,945 | ₩4,070 | +1.37% | 9.1만 |
|---|
| 2025.11.07 | ₩4,135 | ₩4,145 | ₩3,940 | ₩4,020 | -2.78% | 8.4만 |
|---|
| 2025.11.06 | ₩4,150 | ₩4,200 | ₩4,050 | ₩4,145 | -0.12% | 9.3만 |
|---|
| 2025.11.05 | ₩4,035 | ₩4,170 | ₩3,820 | ₩4,115 | +1.98% | 23.2만 |
|---|
| 2025.11.04 | ₩4,190 | ₩4,230 | ₩4,005 | ₩4,035 | -3.70% | 22.1만 |
|---|
| 2025.11.03 | ₩4,300 | ₩4,425 | ₩4,100 | ₩4,170 | -3.02% | 18.9만 |
|---|
| 2025.10.31 | ₩4,440 | ₩4,440 | ₩4,220 | ₩4,300 | -3.15% | 15.3만 |
|---|
| 2025.10.30 | ₩4,600 | ₩4,605 | ₩4,400 | ₩4,400 | -4.35% | 16.9만 |
|---|
| 2025.10.29 | ₩4,615 | ₩4,715 | ₩4,520 | ₩4,570 | -0.98% | 20.3만 |
|---|
| 2025.10.28 | ₩4,745 | ₩4,755 | ₩4,550 | ₩4,550 | -4.11% | 19.5만 |
|---|
| 2025.10.27 | ₩4,635 | ₩4,925 | ₩4,635 | ₩4,740 | +2.27% | 26.8만 |
|---|
| 2025.10.24 | ₩4,725 | ₩4,725 | ₩4,560 | ₩4,565 | -3.39% | 19.1만 |
|---|
| 2025.10.23 | ₩4,495 | ₩4,650 | ₩4,410 | ₩4,545 | +1.11% | 16만 |
|---|
| 2025.10.22 | ₩4,725 | ₩4,835 | ₩4,500 | ₩4,550 | -3.70% | 27만 |
|---|
| 2025.10.21 | ₩4,970 | ₩5,310 | ₩4,720 | ₩4,725 | -4.93% | 78.2만 |
|---|
| 2025.10.20 | ₩4,810 | ₩5,040 | ₩4,810 | ₩4,925 | +2.39% | 18.6만 |
|---|
| 2025.10.17 | ₩4,920 | ₩4,920 | ₩4,810 | ₩4,810 | -2.24% | 21.3만 |
|---|
| 2025.10.16 | ₩5,060 | ₩5,060 | ₩4,975 | ₩4,975 | -1.68% | 30.7만 |
|---|
| 2025.10.15 | ₩4,850 | ₩5,295 | ₩4,710 | ₩5,000 | +3.09% | 225.6만 |
|---|
| 2025.10.14 | ₩4,545 | ₩5,575 | ₩4,540 | ₩4,900 | +7.81% | 918.9만 |
|---|
| 2025.10.13 | ₩4,280 | ₩4,495 | ₩4,200 | ₩4,290 | +0.23% | 68.5만 |
|---|
| 2025.10.10 | ₩5,495 | ₩5,915 | ₩4,375 | ₩4,420 | -19.56% | 460.2만 |
|---|