시장 데이터를 불러오는 중
전체 종목
신세계I&C 과거 주가
Shinsegae I&C · 035510.KS · KOSPI
주요 제품·사업: IT시스템 개발, 운영 및 유지보수, IT 컨설팅, IT장비솔루션 총판, 아웃소싱, IDC, IT기기 및 휴대폰…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Shinsegae I&C · 035510.KS · KOSPI
주요 제품·사업: IT시스템 개발, 운영 및 유지보수, IT 컨설팅, IT장비솔루션 총판, 아웃소싱, IDC, IT기기 및 휴대폰…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩15,360 | ₩15,360 | ₩14,670 | ₩14,800 | -3.65% | 7.7만 |
| 2026.10.07 | ₩15,550 | ₩15,740 | ₩15,120 | ₩15,120 | -2.77% | 7만 |
| 2026.10.06 | ₩15,650 | ₩15,830 | ₩15,400 | ₩15,540 | -0.70% | 9.1만 |
| 2026.10.02 | ₩15,350 | ₩15,640 | ₩15,300 | ₩15,460 | +0.72% | 8.4만 |
| 2026.10.01 | ₩15,230 | ₩15,480 | ₩15,070 | ₩15,350 | +0.79% | 6.6만 |
| 2026.09.30 | ₩15,270 | ₩15,460 | ₩15,180 | ₩15,320 | +0.33% | 5.9만 |
| 2026.09.29 | ₩15,510 | ₩15,660 | ₩15,200 | ₩15,260 | -1.61% | 8.5만 |
| 2026.09.28 | ₩15,680 | ₩16,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,660 |
| ₩15,820 |
| +0.89% |
| 13.3만 |
| 2026.09.23 | ₩15,900 | ₩15,950 | ₩15,510 | ₩15,550 | -2.20% | 10.8만 |
|---|
| 2026.09.22 | ₩15,500 | ₩16,100 | ₩15,400 | ₩16,050 | +3.55% | 18.5만 |
|---|
| 2026.09.21 | ₩15,910 | ₩16,060 | ₩15,180 | ₩15,260 | -4.09% | 20.8만 |
|---|
| 2026.09.18 | ₩15,760 | ₩15,790 | ₩15,460 | ₩15,670 | -0.57% | 95.8만 |
|---|
| 2026.09.17 | ₩15,400 | ₩16,190 | ₩15,400 | ₩15,490 | +0.58% | 19.7만 |
|---|
| 2026.09.16 | ₩15,230 | ₩15,620 | ₩15,200 | ₩15,280 | +0.33% | 11.1만 |
|---|
| 2026.09.15 | ₩16,160 | ₩16,370 | ₩15,180 | ₩15,330 | -5.14% | 24.7만 |
|---|
| 2026.09.14 | ₩16,310 | ₩17,030 | ₩15,990 | ₩16,420 | +0.67% | 33.3만 |
|---|
| 2026.09.11 | ₩16,120 | ₩16,380 | ₩15,800 | ₩16,310 | +1.18% | 18만 |
|---|
| 2026.09.10 | ₩16,150 | ₩16,640 | ₩15,770 | ₩16,170 | +0.12% | 39.1만 |
|---|
| 2026.09.09 | ₩15,400 | ₩16,160 | ₩15,180 | ₩16,150 | +4.87% | 39.1만 |
|---|
| 2026.09.08 | ₩13,770 | ₩15,500 | ₩13,660 | ₩15,300 | +11.11% | 37.5만 |
|---|
| 2026.09.07 | ₩14,000 | ₩14,130 | ₩13,760 | ₩13,890 | -0.79% | 6.1만 |
|---|
| 2026.09.04 | ₩13,020 | ₩14,700 | ₩13,020 | ₩13,860 | +6.45% | 30.2만 |
|---|
| 2026.09.03 | ₩13,040 | ₩13,140 | ₩12,770 | ₩12,990 | -0.38% | 2.5만 |
|---|
| 2026.09.02 | ₩13,020 | ₩13,180 | ₩12,920 | ₩13,000 | -0.15% | 3.1만 |
|---|
| 2026.09.01 | ₩13,200 | ₩13,340 | ₩13,050 | ₩13,170 | -0.23% | 2.8만 |
|---|
| 2026.08.31 | ₩13,230 | ₩13,390 | ₩12,960 | ₩13,360 | +0.98% | 3.1만 |
|---|
| 2026.08.28 | ₩13,500 | ₩13,500 | ₩13,150 | ₩13,390 | -0.81% | 1.9만 |
|---|
| 2026.08.27 | ₩13,510 | ₩13,590 | ₩13,230 | ₩13,360 | -1.11% | 3만 |
|---|
| 2026.08.26 | ₩13,320 | ₩13,540 | ₩13,300 | ₩13,500 | +1.35% | 2.4만 |
|---|
| 2026.08.25 | ₩13,110 | ₩13,440 | ₩12,850 | ₩13,420 | +2.36% | 2.4만 |
|---|
| 2026.08.24 | ₩13,190 | ₩13,360 | ₩13,090 | ₩13,190 | 0.00% | 3.1만 |
|---|
| 2026.08.21 | ₩13,420 | ₩13,430 | ₩12,890 | ₩13,180 | -1.79% | 3.1만 |
|---|
| 2026.08.20 | ₩13,090 | ₩13,480 | ₩13,090 | ₩13,410 | +2.44% | 2.6만 |
|---|
| 2026.08.19 | ₩13,230 | ₩13,460 | ₩12,980 | ₩13,040 | -1.44% | 4.2만 |
|---|
| 2026.08.18 | ₩13,780 | ₩13,900 | ₩13,350 | ₩13,460 | -2.32% | 6.3만 |
|---|
| 2026.08.14 | ₩13,450 | ₩13,850 | ₩13,450 | ₩13,780 | +2.45% | 5.9만 |
|---|
| 2026.08.13 | ₩13,430 | ₩13,700 | ₩13,290 | ₩13,450 | +0.15% | 7.7만 |
|---|
| 2026.08.12 | ₩13,390 | ₩13,540 | ₩13,300 | ₩13,370 | -0.15% | 4.9만 |
|---|
| 2026.08.11 | ₩13,460 | ₩13,580 | ₩13,300 | ₩13,490 | +0.22% | 4만 |
|---|
| 2026.08.10 | ₩13,100 | ₩13,520 | ₩12,850 | ₩13,480 | +2.90% | 9.1만 |
|---|
| 2026.08.07 | ₩12,800 | ₩13,060 | ₩12,400 | ₩13,000 | +1.56% | 3.1만 |
|---|
| 2026.08.06 | ₩13,000 | ₩13,090 | ₩12,740 | ₩12,930 | -0.54% | 2.6만 |
|---|
| 2026.08.05 | ₩13,050 | ₩13,220 | ₩12,890 | ₩13,020 | -0.23% | 5.2만 |
|---|
| 2026.08.04 | ₩12,320 | ₩13,000 | ₩12,320 | ₩13,000 | +5.52% | 4.6만 |
|---|
| 2026.08.03 | ₩12,200 | ₩12,800 | ₩12,200 | ₩12,450 | +2.05% | 2.7만 |
|---|
| 2026.07.31 | ₩11,770 | ₩12,440 | ₩11,770 | ₩12,400 | +5.35% | 6.6만 |
|---|
| 2026.07.30 | ₩10,310 | ₩11,800 | ₩10,310 | ₩11,440 | +10.96% | 10.2만 |
|---|
| 2026.07.29 | ₩12,020 | ₩12,400 | ₩11,110 | ₩11,430 | -4.91% | 10.2만 |
|---|
| 2026.07.28 | ₩12,800 | ₩12,970 | ₩11,800 | ₩11,980 | -6.41% | 9만 |
|---|
| 2026.07.27 | ₩12,790 | ₩12,930 | ₩12,600 | ₩12,800 | +0.08% | 2.4만 |
|---|
| 2026.07.24 | ₩12,880 | ₩12,880 | ₩12,400 | ₩12,600 | -2.17% | 2.4만 |
|---|
| 2026.07.23 | ₩12,170 | ₩13,090 | ₩12,170 | ₩12,880 | +5.83% | 8.5만 |
|---|
| 2026.07.22 | ₩12,250 | ₩12,590 | ₩12,170 | ₩12,170 | -0.65% | 2.9만 |
|---|
| 2026.07.21 | ₩11,800 | ₩12,320 | ₩11,700 | ₩12,220 | +3.56% | 5.5만 |
|---|
| 2026.07.20 | ₩12,140 | ₩12,390 | ₩11,900 | ₩12,020 | -0.99% | 5.6만 |
|---|
| 2026.07.16 | ₩12,540 | ₩12,800 | ₩12,300 | ₩12,400 | -1.12% | 2.9만 |
|---|
| 2026.07.15 | ₩12,230 | ₩13,140 | ₩12,230 | ₩12,820 | +4.82% | 5.3만 |
|---|
| 2026.07.14 | ₩12,300 | ₩12,580 | ₩11,900 | ₩12,140 | -1.30% | 8.8만 |
|---|
| 2026.07.13 | ₩13,040 | ₩13,200 | ₩12,350 | ₩12,350 | -5.29% | 5만 |
|---|
| 2026.07.10 | ₩12,310 | ₩13,290 | ₩12,310 | ₩13,040 | +5.93% | 5.5만 |
|---|
| 2026.07.09 | ₩12,230 | ₩12,620 | ₩12,110 | ₩12,360 | +1.06% | 6.3만 |
|---|
| 2026.07.08 | ₩12,460 | ₩12,820 | ₩12,290 | ₩12,460 | 0.00% | 6.2만 |
|---|
| 2026.07.07 | ₩12,530 | ₩12,950 | ₩12,410 | ₩12,680 | +1.20% | 4.8만 |
|---|
| 2026.07.06 | ₩12,850 | ₩13,070 | ₩12,530 | ₩12,680 | -1.32% | 3.7만 |
|---|
| 2026.07.03 | ₩12,700 | ₩12,920 | ₩12,470 | ₩12,850 | +1.18% | 6만 |
|---|
| 2026.07.02 | ₩13,050 | ₩13,500 | ₩12,840 | ₩12,890 | -1.23% | 5.8만 |
|---|
| 2026.07.01 | ₩12,870 | ₩13,360 | ₩12,500 | ₩13,110 | +1.86% | 6.5만 |
|---|
| 2026.06.30 | ₩13,100 | ₩13,370 | ₩12,860 | ₩12,860 | -1.83% | 6.4만 |
|---|
| 2026.06.29 | ₩12,250 | ₩13,240 | ₩12,250 | ₩13,240 | +8.08% | 7.3만 |
|---|
| 2026.06.26 | ₩12,720 | ₩13,030 | ₩12,210 | ₩12,680 | -0.31% | 11.8만 |
|---|
| 2026.06.25 | ₩12,940 | ₩13,250 | ₩12,650 | ₩12,700 | -1.85% | 7.4만 |
|---|
| 2026.06.24 | ₩12,760 | ₩13,220 | ₩12,710 | ₩12,920 | +1.25% | 7.5만 |
|---|
| 2026.06.23 | ₩13,500 | ₩13,840 | ₩12,700 | ₩12,800 | -5.19% | 12.1만 |
|---|
| 2026.06.22 | ₩13,950 | ₩14,230 | ₩13,550 | ₩13,620 | -2.37% | 10.1만 |
|---|
| 2026.06.19 | ₩14,710 | ₩15,010 | ₩13,950 | ₩14,300 | -2.79% | 19.8만 |
|---|
| 2026.06.18 | ₩15,370 | ₩15,420 | ₩14,900 | ₩14,900 | -3.06% | 8.9만 |
|---|
| 2026.06.17 | ₩15,800 | ₩15,810 | ₩15,300 | ₩15,370 | -2.72% | 7.3만 |
|---|
| 2026.06.16 | ₩16,400 | ₩16,600 | ₩15,710 | ₩15,800 | -3.66% | 8.6만 |
|---|
| 2026.06.15 | ₩15,810 | ₩16,250 | ₩15,620 | ₩16,130 | +2.02% | 12.7만 |
|---|
| 2026.06.12 | ₩15,390 | ₩15,930 | ₩15,210 | ₩15,700 | +2.01% | 13.1만 |
|---|
| 2026.06.11 | ₩14,500 | ₩15,300 | ₩14,200 | ₩14,940 | +3.03% | 20.2만 |
|---|
| 2026.06.10 | ₩14,650 | ₩15,400 | ₩14,250 | ₩14,800 | +1.02% | 2.2천 |
|---|
| 2026.06.09 | ₩14,660 | ₩15,250 | ₩14,650 | ₩14,840 | +1.23% | 11.6만 |
|---|
| 2026.06.08 | ₩14,950 | ₩15,460 | ₩14,510 | ₩14,520 | -2.88% | 16.5만 |
|---|
| 2026.06.05 | ₩16,310 | ₩16,530 | ₩15,590 | ₩16,060 | -1.53% | 13.3만 |
|---|
| 2026.06.04 | ₩17,010 | ₩17,010 | ₩15,950 | ₩16,140 | -5.11% | 15.7만 |
|---|
| 2026.06.02 | ₩17,750 | ₩17,750 | ₩16,630 | ₩17,100 | -3.66% | 28.5만 |
|---|
| 2026.06.01 | ₩17,370 | ₩18,480 | ₩16,360 | ₩17,880 | +2.94% | 82.8만 |
|---|
| 2026.05.29 | ₩15,220 | ₩17,680 | ₩14,800 | ₩16,910 | +11.10% | 113.6만 |
|---|
| 2026.05.28 | ₩15,660 | ₩15,660 | ₩14,750 | ₩15,080 | -3.70% | 25.2만 |
|---|
| 2026.05.27 | ₩16,250 | ₩16,350 | ₩15,190 | ₩15,370 | -5.42% | 33.6만 |
|---|
| 2026.05.26 | ₩16,500 | ₩16,670 | ₩16,160 | ₩16,250 | -1.52% | 21만 |
|---|
| 2026.05.22 | ₩16,500 | ₩16,890 | ₩16,230 | ₩16,430 | -0.42% | 20.9만 |
|---|
| 2026.05.21 | ₩16,280 | ₩16,900 | ₩16,050 | ₩16,370 | +0.55% | 25.7만 |
|---|
| 2026.05.20 | ₩16,930 | ₩17,140 | ₩15,880 | ₩16,070 | -5.08% | 35.9만 |
|---|
| 2026.05.19 | ₩18,500 | ₩18,810 | ₩16,880 | ₩17,280 | -6.59% | 45.2만 |
|---|
| 2026.05.18 | ₩19,750 | ₩19,750 | ₩18,420 | ₩18,810 | -4.76% | 23.3만 |
|---|
| 2026.05.15 | ₩19,960 | ₩21,600 | ₩19,170 | ₩19,660 | -1.50% | 88.6만 |
|---|
| 2026.05.14 | ₩18,800 | ₩19,940 | ₩18,580 | ₩19,600 | +4.26% | 29.1만 |
|---|
| 2026.05.13 | ₩19,280 | ₩19,650 | ₩18,680 | ₩18,690 | -3.06% | 20.6만 |
|---|
| 2026.05.12 | ₩19,360 | ₩19,910 | ₩18,940 | ₩19,180 | -0.93% | 23.5만 |
|---|
| 2026.05.11 | ₩19,700 | ₩20,100 | ₩19,200 | ₩19,230 | -2.39% | 22만 |
|---|
| 2026.05.08 | ₩19,930 | ₩20,000 | ₩19,480 | ₩19,510 | -2.11% | 22.3만 |
|---|
| 2026.05.07 | ₩20,500 | ₩20,700 | ₩19,990 | ₩19,990 | -2.49% | 17.4만 |
|---|
| 2026.05.06 | ₩20,800 | ₩21,000 | ₩19,990 | ₩20,300 | -2.40% | 26.7만 |
|---|
| 2026.05.04 | ₩21,150 | ₩21,650 | ₩20,550 | ₩20,800 | -1.65% | 24.9만 |
|---|
| 2026.04.30 | ₩22,200 | ₩22,400 | ₩21,000 | ₩21,100 | -4.95% | 29.5만 |
|---|
| 2026.04.29 | ₩22,050 | ₩22,800 | ₩21,400 | ₩22,400 | +1.59% | 68.2만 |
|---|
| 2026.04.28 | ₩21,300 | ₩21,750 | ₩20,600 | ₩21,350 | +0.23% | 22.9만 |
|---|
| 2026.04.27 | ₩20,250 | ₩21,850 | ₩20,150 | ₩21,450 | +5.93% | 63.2만 |
|---|
| 2026.04.24 | ₩20,150 | ₩20,150 | ₩19,640 | ₩20,050 | -0.50% | 15.9만 |
|---|
| 2026.04.23 | ₩19,970 | ₩20,250 | ₩19,720 | ₩19,990 | +0.10% | 16.1만 |
|---|
| 2026.04.22 | ₩19,930 | ₩20,150 | ₩19,500 | ₩19,860 | -0.35% | 15.1만 |
|---|
| 2026.04.21 | ₩20,300 | ₩20,600 | ₩19,970 | ₩20,000 | -1.48% | 19.4만 |
|---|
| 2026.04.20 | ₩20,900 | ₩21,350 | ₩20,050 | ₩20,150 | -3.59% | 29.2만 |
|---|
| 2026.04.17 | ₩20,400 | ₩21,300 | ₩19,920 | ₩21,000 | +2.94% | 40.2만 |
|---|
| 2026.04.16 | ₩19,590 | ₩20,800 | ₩19,520 | ₩20,400 | +4.13% | 46.3만 |
|---|
| 2026.04.15 | ₩19,450 | ₩20,450 | ₩19,240 | ₩19,330 | -0.62% | 27.9만 |
|---|
| 2026.04.14 | ₩19,290 | ₩19,670 | ₩19,190 | ₩19,230 | -0.31% | 19.9만 |
|---|
| 2026.04.13 | ₩19,130 | ₩19,500 | ₩18,900 | ₩19,040 | -0.47% | 14만 |
|---|
| 2026.04.10 | ₩19,450 | ₩20,650 | ₩18,950 | ₩19,530 | +0.41% | 64.7만 |
|---|
| 2026.04.09 | ₩19,280 | ₩19,470 | ₩19,050 | ₩19,280 | 0.00% | 13.4만 |
|---|
| 2026.04.08 | ₩18,860 | ₩19,550 | ₩18,640 | ₩19,470 | +3.23% | 32.9만 |
|---|
| 2026.04.07 | ₩18,730 | ₩19,270 | ₩18,250 | ₩18,260 | -2.51% | 35.7만 |
|---|
| 2026.04.06 | ₩19,100 | ₩21,950 | ₩18,370 | ₩18,970 | -0.68% | 142.8만 |
|---|
| 2026.04.03 | ₩18,690 | ₩19,300 | ₩18,670 | ₩19,050 | +1.93% | 22.8만 |
|---|
| 2026.04.02 | ₩19,760 | ₩19,950 | ₩18,280 | ₩18,500 | -6.38% | 28.1만 |
|---|
| 2026.04.01 | ₩18,950 | ₩19,940 | ₩18,950 | ₩19,720 | +4.06% | 41.6만 |
|---|
| 2026.03.31 | ₩18,920 | ₩19,210 | ₩18,330 | ₩18,350 | -3.01% | 29.1만 |
|---|
| 2026.03.30 | ₩19,000 | ₩19,540 | ₩18,860 | ₩19,230 | +1.21% | 24.9만 |
|---|
| 2026.03.27 | ₩19,440 | ₩20,100 | ₩19,240 | ₩19,900 | +2.37% | 34.7만 |
|---|
| 2026.03.26 | ₩20,950 | ₩21,000 | ₩19,900 | ₩19,900 | -5.01% | 53.9만 |
|---|
| 2026.03.25 | ₩21,400 | ₩21,700 | ₩20,900 | ₩21,050 | -1.64% | 57만 |
|---|
| 2026.03.24 | ₩21,600 | ₩22,300 | ₩20,300 | ₩20,900 | -3.24% | 97.6만 |
|---|
| 2026.03.23 | ₩20,850 | ₩22,800 | ₩20,250 | ₩21,000 | +0.72% | 265.7만 |
|---|
| 2026.03.20 | ₩22,950 | ₩23,100 | ₩20,850 | ₩21,200 | -7.63% | 140.9만 |
|---|
| 2026.03.19 | ₩23,000 | ₩23,450 | ₩22,250 | ₩23,200 | +0.87% | 145만 |
|---|
| 2026.03.18 | ₩23,300 | ₩29,300 | ₩23,200 | ₩23,950 | +2.79% | 1188.6만 |
|---|
| 2026.03.17 | ₩21,000 | ₩22,600 | ₩18,210 | ₩22,600 | +7.62% | 387만 |
|---|
| 2026.03.16 | ₩16,540 | ₩17,410 | ₩16,540 | ₩17,410 | +5.26% | 20.4만 |
|---|
| 2026.03.13 | ₩15,900 | ₩16,750 | ₩15,680 | ₩16,540 | +4.03% | 8.7만 |
|---|
| 2026.03.12 | ₩16,080 | ₩16,320 | ₩15,970 | ₩16,100 | +0.12% | 5.5만 |
|---|
| 2026.03.11 | ₩15,630 | ₩16,440 | ₩15,630 | ₩16,010 | +2.43% | 12.1만 |
|---|
| 2026.03.10 | ₩15,540 | ₩15,950 | ₩15,380 | ₩15,560 | +0.13% | 7.1만 |
|---|
| 2026.03.09 | ₩15,220 | ₩15,600 | ₩14,840 | ₩15,140 | -0.53% | 10.9만 |
|---|
| 2026.03.06 | ₩16,070 | ₩16,230 | ₩15,590 | ₩16,150 | +0.50% | 5.2만 |
|---|
| 2026.03.05 | ₩15,500 | ₩16,260 | ₩15,500 | ₩16,070 | +3.68% | 23.5만 |
|---|
| 2026.03.04 | ₩16,350 | ₩16,360 | ₩14,600 | ₩14,870 | -9.05% | 33.1만 |
|---|
| 2026.03.03 | ₩17,100 | ₩17,290 | ₩16,530 | ₩16,540 | -3.27% | 18.4만 |
|---|
| 2026.02.27 | ₩18,170 | ₩18,170 | ₩17,300 | ₩17,460 | -3.91% | 19.7만 |
|---|
| 2026.02.26 | ₩18,620 | ₩18,640 | ₩18,150 | ₩18,200 | -2.26% | 15.4만 |
|---|
| 2026.02.25 | ₩18,300 | ₩18,620 | ₩18,070 | ₩18,430 | +0.71% | 13.4만 |
|---|
| 2026.02.24 | ₩18,690 | ₩18,740 | ₩18,040 | ₩18,140 | -2.94% | 15.3만 |
|---|
| 2026.02.23 | ₩18,450 | ₩18,900 | ₩18,260 | ₩18,600 | +0.81% | 16.8만 |
|---|
| 2026.02.20 | ₩18,260 | ₩18,800 | ₩18,150 | ₩18,420 | +0.88% | 15.4만 |
|---|
| 2026.02.19 | ₩18,240 | ₩18,590 | ₩18,120 | ₩18,260 | +0.11% | 18.2만 |
|---|
| 2026.02.13 | ₩18,250 | ₩18,340 | ₩17,960 | ₩18,050 | -1.10% | 10.7만 |
|---|
| 2026.02.12 | ₩18,080 | ₩18,600 | ₩18,060 | ₩18,240 | +0.88% | 18.3만 |
|---|
| 2026.02.11 | ₩18,070 | ₩18,180 | ₩17,840 | ₩17,980 | -0.50% | 11.1만 |
|---|
| 2026.02.10 | ₩17,420 | ₩18,350 | ₩17,170 | ₩18,060 | +3.67% | 26.6만 |
|---|
| 2026.02.09 | ₩17,270 | ₩17,850 | ₩17,270 | ₩17,270 | 0.00% | 23.7만 |
|---|
| 2026.02.06 | ₩17,500 | ₩17,950 | ₩16,770 | ₩17,100 | -2.29% | 20.6만 |
|---|
| 2026.02.05 | ₩18,100 | ₩18,450 | ₩17,500 | ₩17,510 | -3.26% | 22.1만 |
|---|
| 2026.02.04 | ₩17,870 | ₩17,970 | ₩17,740 | ₩17,850 | -0.11% | 10.5만 |
|---|
| 2026.02.03 | ₩17,940 | ₩18,040 | ₩17,650 | ₩17,930 | -0.06% | 11.7만 |
|---|
| 2026.02.02 | ₩18,120 | ₩18,250 | ₩17,650 | ₩17,740 | -2.10% | 20.6만 |
|---|
| 2026.01.30 | ₩18,320 | ₩18,860 | ₩17,880 | ₩18,290 | -0.16% | 31.7만 |
|---|
| 2026.01.29 | ₩18,040 | ₩18,360 | ₩17,610 | ₩18,300 | +1.44% | 23.4만 |
|---|
| 2026.01.28 | ₩18,120 | ₩18,290 | ₩17,870 | ₩18,030 | -0.50% | 17.7만 |
|---|
| 2026.01.27 | ₩18,070 | ₩18,210 | ₩17,790 | ₩18,110 | +0.22% | 18.1만 |
|---|
| 2026.01.26 | ₩18,500 | ₩18,500 | ₩17,880 | ₩18,100 | -2.16% | 31.4만 |
|---|
| 2026.01.23 | ₩17,250 | ₩18,300 | ₩17,150 | ₩18,000 | +4.35% | 56.2만 |
|---|
| 2026.01.22 | ₩16,650 | ₩17,300 | ₩16,640 | ₩17,050 | +2.40% | 23.5만 |
|---|
| 2026.01.21 | ₩16,660 | ₩16,740 | ₩16,230 | ₩16,490 | -1.02% | 16.9만 |
|---|
| 2026.01.20 | ₩17,070 | ₩17,290 | ₩16,850 | ₩16,920 | -0.88% | 19만 |
|---|
| 2026.01.19 | ₩16,740 | ₩17,480 | ₩16,570 | ₩17,050 | +1.85% | 38.9만 |
|---|
| 2026.01.16 | ₩15,920 | ₩17,270 | ₩15,920 | ₩16,520 | +3.77% | 57.7만 |
|---|
| 2026.01.15 | ₩15,780 | ₩15,780 | ₩15,520 | ₩15,680 | -0.63% | 8.4만 |
|---|
| 2026.01.14 | ₩15,950 | ₩15,950 | ₩15,610 | ₩15,810 | -0.88% | 5.9만 |
|---|
| 2026.01.13 | ₩15,880 | ₩15,930 | ₩15,690 | ₩15,880 | 0.00% | 4.9만 |
|---|
| 2026.01.12 | ₩15,550 | ₩16,060 | ₩15,550 | ₩15,840 | +1.86% | 10.3만 |
|---|
| 2026.01.09 | ₩15,600 | ₩15,690 | ₩15,310 | ₩15,690 | +0.58% | 10.2만 |
|---|
| 2026.01.08 | ₩16,230 | ₩16,310 | ₩15,500 | ₩15,610 | -3.82% | 21.3만 |
|---|
| 2026.01.07 | ₩16,140 | ₩16,370 | ₩16,090 | ₩16,320 | +1.12% | 12.6만 |
|---|
| 2026.01.06 | ₩16,440 | ₩16,730 | ₩16,140 | ₩16,200 | -1.46% | 13.2만 |
|---|
| 2026.01.05 | ₩16,600 | ₩16,640 | ₩16,200 | ₩16,330 | -1.63% | 9.9만 |
|---|
| 2026.01.02 | ₩16,290 | ₩16,650 | ₩16,290 | ₩16,580 | +1.78% | 11.1만 |
|---|
| 2025.12.30 | ₩16,260 | ₩16,415 | ₩16,100 | ₩16,220 | -0.25% | 5.4만 |
|---|
| 2025.12.29 | ₩16,300 | ₩16,410 | ₩16,000 | ₩16,320 | +0.12% | 12.3만 |
|---|
| 2025.12.26 | ₩17,080 | ₩17,340 | ₩16,630 | ₩16,750 | -1.93% | 11.5만 |
|---|
| 2025.12.24 | ₩17,260 | ₩17,260 | ₩17,030 | ₩17,070 | -1.10% | 7.1만 |
|---|
| 2025.12.23 | ₩17,880 | ₩17,900 | ₩17,070 | ₩17,080 | -4.47% | 25.4만 |
|---|
| 2025.12.22 | ₩18,180 | ₩18,380 | ₩17,790 | ₩18,100 | -0.44% | 31.1만 |
|---|
| 2025.12.19 | ₩17,520 | ₩18,470 | ₩17,430 | ₩17,600 | +0.46% | 41만 |
|---|
| 2025.12.18 | ₩17,070 | ₩17,680 | ₩16,960 | ₩17,440 | +2.17% | 22.7만 |
|---|
| 2025.12.17 | ₩17,600 | ₩18,150 | ₩16,900 | ₩17,530 | -0.40% | 29.2만 |
|---|
| 2025.12.16 | ₩18,350 | ₩18,480 | ₩16,950 | ₩17,550 | -4.36% | 69.4만 |
|---|
| 2025.12.15 | ₩16,290 | ₩17,380 | ₩16,140 | ₩17,310 | +6.26% | 44.1만 |
|---|
| 2025.12.12 | ₩16,190 | ₩16,480 | ₩15,900 | ₩15,900 | -1.79% | 11.2만 |
|---|
| 2025.12.11 | ₩16,000 | ₩16,180 | ₩15,860 | ₩16,020 | +0.13% | 6.4만 |
|---|
| 2025.12.10 | ₩16,280 | ₩16,280 | ₩15,920 | ₩15,940 | -2.09% | 6만 |
|---|
| 2025.12.09 | ₩16,450 | ₩16,470 | ₩16,160 | ₩16,290 | -0.97% | 6.3만 |
|---|
| 2025.12.08 | ₩16,780 | ₩16,780 | ₩16,280 | ₩16,450 | -1.97% | 9.1만 |
|---|
| 2025.12.05 | ₩17,000 | ₩17,000 | ₩16,610 | ₩16,710 | -1.71% | 8.3만 |
|---|
| 2025.12.04 | ₩17,170 | ₩17,190 | ₩16,860 | ₩16,970 | -1.16% | 7.1만 |
|---|
| 2025.12.03 | ₩16,790 | ₩17,270 | ₩16,690 | ₩17,080 | +1.73% | 13.7만 |
|---|
| 2025.12.02 | ₩16,480 | ₩16,770 | ₩16,310 | ₩16,710 | +1.40% | 6만 |
|---|
| 2025.12.01 | ₩16,440 | ₩16,630 | ₩16,300 | ₩16,480 | +0.24% | 7.5만 |
|---|
| 2025.11.28 | ₩16,380 | ₩16,480 | ₩16,130 | ₩16,300 | -0.49% | 8.5만 |
|---|
| 2025.11.27 | ₩16,750 | ₩16,750 | ₩16,170 | ₩16,280 | -2.81% | 13.4만 |
|---|
| 2025.11.26 | ₩17,000 | ₩17,060 | ₩16,570 | ₩16,820 | -1.06% | 11.7만 |
|---|
| 2025.11.25 | ₩17,230 | ₩17,230 | ₩16,450 | ₩16,650 | -3.37% | 11.4만 |
|---|
| 2025.11.24 | ₩17,260 | ₩17,660 | ₩16,750 | ₩16,850 | -2.38% | 18.3만 |
|---|
| 2025.11.21 | ₩16,550 | ₩17,280 | ₩16,550 | ₩16,920 | +2.24% | 22.6만 |
|---|
| 2025.11.20 | ₩16,780 | ₩17,150 | ₩16,780 | ₩17,120 | +2.03% | 10.2만 |
|---|
| 2025.11.19 | ₩16,770 | ₩17,170 | ₩16,560 | ₩16,710 | -0.36% | 18만 |
|---|
| 2025.11.18 | ₩16,450 | ₩16,880 | ₩16,350 | ₩16,720 | +1.64% | 14.8만 |
|---|
| 2025.11.17 | ₩16,570 | ₩17,300 | ₩16,300 | ₩16,550 | -0.12% | 15.7만 |
|---|
| 2025.11.14 | ₩16,490 | ₩16,950 | ₩16,470 | ₩16,500 | +0.06% | 10.3만 |
|---|
| 2025.11.13 | ₩17,320 | ₩17,350 | ₩16,820 | ₩16,970 | -2.02% | 13.7만 |
|---|
| 2025.11.12 | ₩16,900 | ₩17,400 | ₩16,780 | ₩17,280 | +2.25% | 28.3만 |
|---|
| 2025.11.11 | ₩16,690 | ₩16,880 | ₩16,440 | ₩16,750 | +0.36% | 17만 |
|---|
| 2025.11.10 | ₩16,710 | ₩16,840 | ₩16,110 | ₩16,740 | +0.18% | 24.7만 |
|---|
| 2025.11.07 | ₩15,500 | ₩16,480 | ₩15,450 | ₩16,160 | +4.26% | 32.6만 |
|---|
| 2025.11.06 | ₩15,310 | ₩15,890 | ₩15,260 | ₩15,760 | +2.94% | 21.7만 |
|---|
| 2025.11.05 | ₩15,300 | ₩15,300 | ₩14,635 | ₩15,150 | -0.98% | 15.8만 |
|---|
| 2025.11.04 | ₩15,530 | ₩15,700 | ₩15,380 | ₩15,470 | -0.39% | 9.4만 |
|---|
| 2025.11.03 | ₩15,110 | ₩15,500 | ₩15,110 | ₩15,380 | +1.79% | 9.8만 |
|---|
| 2025.10.31 | ₩15,130 | ₩15,350 | ₩14,890 | ₩15,040 | -0.59% | 12만 |
|---|
| 2025.10.30 | ₩15,510 | ₩15,510 | ₩15,110 | ₩15,260 | -1.61% | 10.2만 |
|---|
| 2025.10.29 | ₩15,460 | ₩15,660 | ₩15,210 | ₩15,590 | +0.84% | 11.6만 |
|---|
| 2025.10.28 | ₩15,750 | ₩15,750 | ₩15,310 | ₩15,360 | -2.48% | 10.5만 |
|---|
| 2025.10.27 | ₩15,460 | ₩15,830 | ₩15,330 | ₩15,760 | +1.94% | 21.5만 |
|---|
| 2025.10.24 | ₩15,210 | ₩15,300 | ₩15,060 | ₩15,160 | -0.33% | 9.9만 |
|---|
| 2025.10.23 | ₩15,130 | ₩15,420 | ₩15,020 | ₩15,070 | -0.40% | 17.5만 |
|---|
| 2025.10.22 | ₩15,520 | ₩15,520 | ₩15,080 | ₩15,370 | -0.97% | 22.1만 |
|---|
| 2025.10.21 | ₩16,300 | ₩16,300 | ₩15,500 | ₩15,660 | -3.93% | 63.8만 |
|---|
| 2025.10.20 | ₩14,020 | ₩17,470 | ₩13,850 | ₩16,800 | +19.83% | 353.1만 |
|---|
| 2025.10.17 | ₩14,320 | ₩14,320 | ₩13,960 | ₩13,980 | -2.37% | 6.9만 |
|---|
| 2025.10.16 | ₩14,310 | ₩14,750 | ₩14,300 | ₩14,490 | +1.26% | 6만 |
|---|
| 2025.10.15 | ₩14,280 | ₩14,380 | ₩14,100 | ₩14,380 | +0.70% | 3.1만 |
|---|
| 2025.10.14 | ₩14,080 | ₩14,260 | ₩13,910 | ₩14,150 | +0.50% | 7만 |
|---|
| 2025.10.13 | ₩13,930 | ₩14,140 | ₩13,810 | ₩14,140 | +1.51% | 4.9만 |
|---|
| 2025.10.10 | ₩14,410 | ₩14,450 | ₩14,170 | ₩14,250 | -1.11% | 4만 |
|---|