시장 데이터를 불러오는 중
전체 종목
SFA반도체 과거 주가
036540.KQ · KOSDAQ
주요 제품·사업: 반도체패키지(SOP,DIP,QFP)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
036540.KQ · KOSDAQ
주요 제품·사업: 반도체패키지(SOP,DIP,QFP)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩11,470 | ₩11,550 | ₩10,980 | ₩11,030 | -3.84% | 145.6만 |
| 2026.10.08 | ₩11,400 | ₩11,870 | ₩11,320 | ₩11,580 | +1.58% | 520.4만 |
| 2026.10.07 | ₩11,620 | ₩11,650 | ₩11,100 | ₩11,340 | -2.41% | 427.8만 |
| 2026.10.06 | ₩11,490 | ₩12,370 | ₩11,370 | ₩11,730 | +2.09% | 1016.3만 |
| 2026.10.02 | ₩11,000 | ₩11,750 | ₩10,880 | ₩11,370 | +3.36% | 695만 |
| 2026.10.01 | ₩10,780 | ₩11,850 | ₩10,650 | ₩11,000 | +2.04% | 1446.5만 |
| 2026.09.30 | ₩10,680 | ₩10,970 | ₩10,470 | ₩10,780 | +0.94% | 513.6만 |
| 2026.09.29 | ₩10,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,320 |
| ₩10,550 |
| +0.96% |
| 407.5만 |
| 2026.09.28 | ₩10,470 | ₩10,680 | ₩10,350 | ₩10,570 | +0.96% | 388.3만 |
|---|
| 2026.09.23 | ₩10,710 | ₩10,900 | ₩10,260 | ₩10,570 | -1.31% | 618.3만 |
|---|
| 2026.09.22 | ₩10,730 | ₩11,160 | ₩10,300 | ₩10,620 | -1.03% | 1506.9만 |
|---|
| 2026.09.21 | ₩9,050 | ₩11,080 | ₩9,010 | ₩10,550 | +16.57% | 2772.5만 |
|---|
| 2026.09.18 | ₩8,780 | ₩9,090 | ₩8,750 | ₩9,020 | +2.73% | 492.8만 |
|---|
| 2026.09.17 | ₩8,970 | ₩9,110 | ₩8,560 | ₩8,650 | -3.57% | 405.2만 |
|---|
| 2026.09.16 | ₩8,470 | ₩8,990 | ₩8,150 | ₩8,920 | +5.31% | 840.2만 |
|---|
| 2026.09.15 | ₩7,460 | ₩9,060 | ₩7,400 | ₩8,600 | +15.28% | 1769.2만 |
|---|
| 2026.09.14 | ₩6,850 | ₩7,790 | ₩6,820 | ₩7,530 | +9.93% | 697.3만 |
|---|
| 2026.09.11 | ₩6,900 | ₩7,180 | ₩6,820 | ₩7,040 | +2.03% | 271만 |
|---|
| 2026.09.10 | ₩6,600 | ₩7,160 | ₩6,600 | ₩7,110 | +7.73% | 1247.7만 |
|---|
| 2026.09.09 | ₩6,040 | ₩6,830 | ₩6,010 | ₩6,630 | +9.77% | 647.5만 |
|---|
| 2026.09.08 | ₩5,990 | ₩6,320 | ₩5,720 | ₩6,040 | +0.83% | 388.8만 |
|---|
| 2026.09.07 | ₩5,780 | ₩6,130 | ₩5,730 | ₩6,010 | +3.98% | 315만 |
|---|
| 2026.09.04 | ₩5,640 | ₩5,720 | ₩5,500 | ₩5,610 | -0.53% | 119.5만 |
|---|
| 2026.09.03 | ₩5,930 | ₩5,960 | ₩5,570 | ₩5,620 | -5.23% | 124.3만 |
|---|
| 2026.09.02 | ₩5,660 | ₩5,980 | ₩5,650 | ₩5,800 | +2.47% | 156.5만 |
|---|
| 2026.09.01 | ₩5,790 | ₩6,050 | ₩5,650 | ₩5,860 | +1.21% | 214.2만 |
|---|
| 2026.08.31 | ₩5,450 | ₩5,720 | ₩5,380 | ₩5,700 | +4.59% | 111.9만 |
|---|
| 2026.08.28 | ₩5,670 | ₩5,780 | ₩5,540 | ₩5,610 | -1.06% | 108.6만 |
|---|
| 2026.08.27 | ₩5,750 | ₩5,910 | ₩5,640 | ₩5,780 | +0.52% | 91.4만 |
|---|
| 2026.08.26 | ₩5,810 | ₩5,870 | ₩5,570 | ₩5,680 | -2.24% | 88.4만 |
|---|
| 2026.08.25 | ₩5,300 | ₩5,810 | ₩5,130 | ₩5,810 | +9.62% | 128.5만 |
|---|
| 2026.08.24 | ₩5,560 | ₩5,720 | ₩5,375 | ₩5,390 | -3.06% | 93.8만 |
|---|
| 2026.08.21 | ₩5,890 | ₩5,930 | ₩5,520 | ₩5,560 | -5.60% | 133.1만 |
|---|
| 2026.08.20 | ₩5,820 | ₩6,120 | ₩5,770 | ₩6,060 | +4.12% | 198.4만 |
|---|
| 2026.08.19 | ₩5,750 | ₩6,020 | ₩5,650 | ₩5,720 | -0.52% | 130.3만 |
|---|
| 2026.08.18 | ₩6,090 | ₩6,480 | ₩5,950 | ₩5,990 | -1.64% | 259만 |
|---|
| 2026.08.14 | ₩6,300 | ₩6,320 | ₩5,920 | ₩6,040 | -4.13% | 147만 |
|---|
| 2026.08.13 | ₩6,240 | ₩6,350 | ₩6,070 | ₩6,230 | -0.16% | 220만 |
|---|
| 2026.08.12 | ₩6,170 | ₩6,210 | ₩5,810 | ₩6,150 | -0.32% | 289.5만 |
|---|
| 2026.08.11 | ₩5,550 | ₩6,430 | ₩5,530 | ₩6,180 | +11.35% | 673.9만 |
|---|
| 2026.08.10 | ₩5,040 | ₩5,590 | ₩5,000 | ₩5,540 | +9.92% | 217.3만 |
|---|
| 2026.08.07 | ₩5,190 | ₩5,310 | ₩4,920 | ₩4,995 | -3.76% | 100.7만 |
|---|
| 2026.08.06 | ₩5,160 | ₩5,300 | ₩5,010 | ₩5,120 | -0.78% | 112.7만 |
|---|
| 2026.08.05 | ₩5,330 | ₩5,340 | ₩5,110 | ₩5,240 | -1.69% | 134.7만 |
|---|
| 2026.08.04 | ₩4,890 | ₩5,110 | ₩4,800 | ₩5,030 | +2.86% | 138.7만 |
|---|
| 2026.08.03 | ₩4,815 | ₩5,050 | ₩4,630 | ₩4,825 | +0.21% | 138.1만 |
|---|
| 2026.07.31 | ₩4,300 | ₩4,950 | ₩4,275 | ₩4,870 | +13.26% | 426.2만 |
|---|
| 2026.07.30 | ₩3,765 | ₩4,205 | ₩3,765 | ₩3,885 | +3.19% | 184.9만 |
|---|
| 2026.07.29 | ₩4,535 | ₩4,685 | ₩3,735 | ₩4,030 | -11.14% | 266.4만 |
|---|
| 2026.07.28 | ₩4,980 | ₩5,020 | ₩4,465 | ₩4,520 | -9.24% | 189.3만 |
|---|
| 2026.07.27 | ₩5,210 | ₩5,410 | ₩5,100 | ₩5,280 | +1.34% | 139.3만 |
|---|
| 2026.07.24 | ₩5,520 | ₩5,520 | ₩5,100 | ₩5,100 | -7.61% | 143.3만 |
|---|
| 2026.07.23 | ₩5,530 | ₩5,750 | ₩5,320 | ₩5,520 | -0.18% | 186만 |
|---|
| 2026.07.22 | ₩5,700 | ₩5,830 | ₩5,470 | ₩5,470 | -4.04% | 242.5만 |
|---|
| 2026.07.21 | ₩5,560 | ₩5,600 | ₩5,160 | ₩5,540 | -0.36% | 257.9만 |
|---|
| 2026.07.20 | ₩5,380 | ₩5,870 | ₩5,320 | ₩5,610 | +4.28% | 396.4만 |
|---|
| 2026.07.16 | ₩5,850 | ₩5,850 | ₩5,310 | ₩5,620 | -3.93% | 360.2만 |
|---|
| 2026.07.15 | ₩5,500 | ₩6,480 | ₩5,470 | ₩6,050 | +10.00% | 1063.1만 |
|---|
| 2026.07.14 | ₩5,100 | ₩5,450 | ₩5,010 | ₩5,300 | +3.92% | 288.7만 |
|---|
| 2026.07.13 | ₩5,370 | ₩5,480 | ₩5,020 | ₩5,120 | -4.66% | 340.9만 |
|---|
| 2026.07.10 | ₩5,150 | ₩5,480 | ₩5,070 | ₩5,350 | +3.88% | 148.8만 |
|---|
| 2026.07.09 | ₩5,030 | ₩5,330 | ₩4,870 | ₩4,985 | -0.89% | 208.6만 |
|---|
| 2026.07.08 | ₩4,900 | ₩5,390 | ₩4,800 | ₩5,000 | +2.04% | 254만 |
|---|
| 2026.07.07 | ₩5,200 | ₩5,510 | ₩4,965 | ₩5,100 | -1.92% | 187.7만 |
|---|
| 2026.07.06 | ₩5,370 | ₩5,460 | ₩5,080 | ₩5,240 | -2.42% | 146.6만 |
|---|
| 2026.07.03 | ₩5,150 | ₩5,430 | ₩4,800 | ₩5,400 | +4.85% | 251.7만 |
|---|
| 2026.07.02 | ₩5,680 | ₩5,680 | ₩5,090 | ₩5,130 | -9.68% | 209.5만 |
|---|
| 2026.07.01 | ₩5,930 | ₩6,270 | ₩5,790 | ₩5,890 | -0.67% | 222.2만 |
|---|
| 2026.06.30 | ₩6,130 | ₩6,200 | ₩5,850 | ₩5,910 | -3.59% | 127.9만 |
|---|
| 2026.06.29 | ₩5,750 | ₩6,130 | ₩5,680 | ₩6,090 | +5.91% | 178.5만 |
|---|
| 2026.06.26 | ₩6,000 | ₩6,090 | ₩5,620 | ₩5,750 | -4.17% | 212.5만 |
|---|
| 2026.06.25 | ₩6,340 | ₩6,440 | ₩6,000 | ₩6,050 | -4.57% | 192.1만 |
|---|
| 2026.06.24 | ₩6,190 | ₩6,450 | ₩5,960 | ₩6,150 | -0.65% | 246.1만 |
|---|
| 2026.06.23 | ₩7,060 | ₩7,060 | ₩6,110 | ₩6,180 | -12.46% | 247.9만 |
|---|
| 2026.06.22 | ₩6,610 | ₩7,190 | ₩6,610 | ₩7,050 | +6.66% | 204.7만 |
|---|
| 2026.06.19 | ₩7,320 | ₩7,330 | ₩6,610 | ₩6,800 | -7.10% | 230만 |
|---|
| 2026.06.18 | ₩7,310 | ₩7,410 | ₩6,960 | ₩7,200 | -1.50% | 197.5만 |
|---|
| 2026.06.17 | ₩7,090 | ₩7,560 | ₩7,050 | ₩7,330 | +3.39% | 221.3만 |
|---|
| 2026.06.16 | ₩7,400 | ₩7,480 | ₩7,150 | ₩7,200 | -2.70% | 182.2만 |
|---|
| 2026.06.15 | ₩7,460 | ₩7,680 | ₩7,200 | ₩7,370 | -1.21% | 273.9만 |
|---|
| 2026.06.12 | ₩7,400 | ₩7,590 | ₩7,160 | ₩7,260 | -1.89% | 499.1만 |
|---|
| 2026.06.11 | ₩6,540 | ₩7,140 | ₩6,510 | ₩6,910 | +5.66% | 332.2만 |
|---|
| 2026.06.10 | ₩6,920 | ₩7,300 | ₩6,620 | ₩6,780 | -2.02% | 3.1천 |
|---|
| 2026.06.09 | ₩6,660 | ₩7,160 | ₩6,600 | ₩7,080 | +6.31% | 305.3만 |
|---|
| 2026.06.08 | ₩6,560 | ₩6,910 | ₩6,380 | ₩6,400 | -2.44% | 290만 |
|---|
| 2026.06.05 | ₩7,600 | ₩7,600 | ₩7,050 | ₩7,180 | -5.53% | 293만 |
|---|
| 2026.06.04 | ₩7,620 | ₩8,280 | ₩7,590 | ₩7,890 | +3.54% | 548만 |
|---|
| 2026.06.02 | ₩7,930 | ₩7,940 | ₩7,160 | ₩7,600 | -4.16% | 569.5만 |
|---|
| 2026.06.01 | ₩8,200 | ₩8,390 | ₩7,830 | ₩7,930 | -3.29% | 585.9만 |
|---|
| 2026.05.29 | ₩9,140 | ₩9,150 | ₩8,220 | ₩8,320 | -8.97% | 732.3만 |
|---|
| 2026.05.28 | ₩9,370 | ₩9,460 | ₩8,700 | ₩9,000 | -3.95% | 682.1만 |
|---|
| 2026.05.27 | ₩11,300 | ₩11,370 | ₩9,400 | ₩9,400 | -16.81% | 1632.1만 |
|---|
| 2026.05.26 | ₩10,480 | ₩11,640 | ₩10,250 | ₩11,010 | +5.06% | 4206.2만 |
|---|
| 2026.05.22 | ₩8,920 | ₩10,960 | ₩8,760 | ₩10,250 | +14.91% | 6903.6만 |
|---|
| 2026.05.21 | ₩8,060 | ₩9,220 | ₩8,010 | ₩8,950 | +11.04% | 1878.3만 |
|---|
| 2026.05.20 | ₩7,820 | ₩8,080 | ₩7,520 | ₩7,780 | -0.51% | 361.7만 |
|---|
| 2026.05.19 | ₩8,290 | ₩8,790 | ₩7,620 | ₩7,840 | -5.43% | 500.4만 |
|---|
| 2026.05.18 | ₩8,000 | ₩8,950 | ₩7,700 | ₩8,500 | +6.25% | 1073.5만 |
|---|
| 2026.05.15 | ₩8,420 | ₩9,850 | ₩8,310 | ₩8,610 | +2.26% | 3100만 |
|---|
| 2026.05.14 | ₩8,090 | ₩8,600 | ₩7,760 | ₩8,280 | +2.35% | 849.7만 |
|---|
| 2026.05.13 | ₩7,810 | ₩8,260 | ₩7,650 | ₩8,050 | +3.07% | 258.8만 |
|---|
| 2026.05.12 | ₩8,440 | ₩8,710 | ₩7,710 | ₩7,990 | -5.33% | 451.6만 |
|---|
| 2026.05.11 | ₩8,600 | ₩8,640 | ₩8,150 | ₩8,430 | -1.98% | 374.9만 |
|---|
| 2026.05.08 | ₩8,110 | ₩8,500 | ₩8,100 | ₩8,410 | +3.70% | 292.3만 |
|---|
| 2026.05.07 | ₩8,950 | ₩8,950 | ₩8,130 | ₩8,310 | -7.15% | 462.1만 |
|---|
| 2026.05.06 | ₩8,950 | ₩9,250 | ₩8,660 | ₩8,890 | -0.67% | 1153.9만 |
|---|
| 2026.05.04 | ₩8,470 | ₩8,720 | ₩8,470 | ₩8,620 | +1.77% | 528.8만 |
|---|
| 2026.04.30 | ₩8,750 | ₩8,800 | ₩8,280 | ₩8,300 | -5.14% | 515.6만 |
|---|
| 2026.04.29 | ₩8,670 | ₩8,830 | ₩8,400 | ₩8,620 | -0.58% | 614만 |
|---|
| 2026.04.28 | ₩9,960 | ₩9,970 | ₩8,820 | ₩8,830 | -11.35% | 1157.6만 |
|---|
| 2026.04.27 | ₩10,190 | ₩10,450 | ₩9,720 | ₩9,960 | -2.26% | 2337.4만 |
|---|
| 2026.04.24 | ₩7,900 | ₩10,150 | ₩7,890 | ₩9,640 | +22.03% | 4748.5만 |
|---|
| 2026.04.23 | ₩7,910 | ₩8,180 | ₩7,620 | ₩7,890 | -0.25% | 615.3만 |
|---|
| 2026.04.22 | ₩7,500 | ₩7,980 | ₩7,320 | ₩7,860 | +4.80% | 648.8만 |
|---|
| 2026.04.21 | ₩7,390 | ₩7,850 | ₩7,390 | ₩7,570 | +2.44% | 666.6만 |
|---|
| 2026.04.20 | ₩7,300 | ₩7,600 | ₩7,180 | ₩7,330 | +0.41% | 392만 |
|---|
| 2026.04.17 | ₩7,360 | ₩7,380 | ₩7,150 | ₩7,340 | -0.27% | 212만 |
|---|
| 2026.04.16 | ₩7,040 | ₩7,410 | ₩6,870 | ₩7,300 | +3.69% | 410.7만 |
|---|
| 2026.04.15 | ₩7,110 | ₩7,120 | ₩6,930 | ₩7,020 | -1.27% | 229.6만 |
|---|
| 2026.04.14 | ₩7,050 | ₩7,080 | ₩6,850 | ₩6,980 | -0.99% | 240.8만 |
|---|
| 2026.04.13 | ₩6,730 | ₩7,000 | ₩6,690 | ₩6,870 | +2.08% | 140.7만 |
|---|
| 2026.04.10 | ₩6,850 | ₩7,140 | ₩6,790 | ₩6,900 | +0.73% | 280.3만 |
|---|
| 2026.04.09 | ₩6,800 | ₩6,930 | ₩6,630 | ₩6,760 | -0.59% | 144만 |
|---|
| 2026.04.08 | ₩6,700 | ₩6,900 | ₩6,690 | ₩6,890 | +2.84% | 261.7만 |
|---|
| 2026.04.07 | ₩6,590 | ₩6,610 | ₩6,160 | ₩6,290 | -4.55% | 119.4만 |
|---|
| 2026.04.06 | ₩6,410 | ₩6,570 | ₩6,230 | ₩6,320 | -1.40% | 98.9만 |
|---|
| 2026.04.03 | ₩6,410 | ₩6,630 | ₩6,320 | ₩6,420 | +0.16% | 149.1만 |
|---|
| 2026.04.02 | ₩6,630 | ₩6,730 | ₩6,160 | ₩6,280 | -5.28% | 313.4만 |
|---|
| 2026.04.01 | ₩6,270 | ₩6,540 | ₩6,270 | ₩6,470 | +3.19% | 171.3만 |
|---|
| 2026.03.31 | ₩6,140 | ₩6,310 | ₩5,950 | ₩5,990 | -2.44% | 152.6만 |
|---|
| 2026.03.30 | ₩6,240 | ₩6,350 | ₩6,090 | ₩6,310 | +1.12% | 101.6만 |
|---|
| 2026.03.27 | ₩6,400 | ₩6,640 | ₩6,250 | ₩6,690 | +4.53% | 165.2만 |
|---|
| 2026.03.26 | ₩7,010 | ₩7,020 | ₩6,650 | ₩6,690 | -4.56% | 172.6만 |
|---|
| 2026.03.25 | ₩6,900 | ₩7,180 | ₩6,900 | ₩7,100 | +2.90% | 185.3만 |
|---|
| 2026.03.24 | ₩6,970 | ₩7,050 | ₩6,620 | ₩6,820 | -2.15% | 170.9만 |
|---|
| 2026.03.23 | ₩6,920 | ₩6,970 | ₩6,680 | ₩6,710 | -3.03% | 191.2만 |
|---|
| 2026.03.20 | ₩7,120 | ₩7,250 | ₩7,020 | ₩7,100 | -0.28% | 232.6만 |
|---|
| 2026.03.19 | ₩7,070 | ₩7,190 | ₩7,010 | ₩7,070 | 0.00% | 201.9만 |
|---|
| 2026.03.18 | ₩7,110 | ₩7,360 | ₩7,070 | ₩7,310 | +2.81% | 375.5만 |
|---|
| 2026.03.17 | ₩7,260 | ₩7,360 | ₩6,950 | ₩6,950 | -4.27% | 213.8만 |
|---|
| 2026.03.16 | ₩6,950 | ₩7,250 | ₩6,810 | ₩7,030 | +1.15% | 211.3만 |
|---|
| 2026.03.13 | ₩6,910 | ₩7,060 | ₩6,810 | ₩6,950 | +0.58% | 225.5만 |
|---|
| 2026.03.12 | ₩7,000 | ₩7,160 | ₩6,860 | ₩7,160 | +2.29% | 274.5만 |
|---|
| 2026.03.11 | ₩7,310 | ₩7,400 | ₩6,920 | ₩7,090 | -3.01% | 392만 |
|---|
| 2026.03.10 | ₩7,300 | ₩7,520 | ₩7,065 | ₩7,160 | -1.92% | 517.8만 |
|---|
| 2026.03.09 | ₩7,000 | ₩7,140 | ₩6,560 | ₩6,780 | -3.14% | 413.4만 |
|---|
| 2026.03.06 | ₩7,060 | ₩7,590 | ₩6,920 | ₩7,500 | +6.23% | 578.6만 |
|---|
| 2026.03.05 | ₩6,650 | ₩7,370 | ₩6,590 | ₩7,060 | +6.17% | 724.4만 |
|---|
| 2026.03.04 | ₩6,650 | ₩7,300 | ₩6,010 | ₩6,030 | -9.32% | 841.4만 |
|---|
| 2026.03.03 | ₩7,620 | ₩7,950 | ₩7,050 | ₩7,050 | -7.48% | 850.1만 |
|---|
| 2026.02.27 | ₩7,880 | ₩8,390 | ₩7,630 | ₩7,900 | +0.25% | 1291.2만 |
|---|
| 2026.02.26 | ₩7,290 | ₩8,640 | ₩7,210 | ₩8,340 | +14.40% | 5544.9만 |
|---|
| 2026.02.25 | ₩7,470 | ₩7,480 | ₩7,110 | ₩7,170 | -4.02% | 305.8만 |
|---|
| 2026.02.24 | ₩7,100 | ₩7,600 | ₩6,970 | ₩7,320 | +3.10% | 784.6만 |
|---|
| 2026.02.23 | ₩7,340 | ₩7,370 | ₩7,040 | ₩7,120 | -3.00% | 305.4만 |
|---|
| 2026.02.20 | ₩7,430 | ₩7,510 | ₩7,200 | ₩7,310 | -1.62% | 373.6만 |
|---|
| 2026.02.19 | ₩7,200 | ₩7,690 | ₩7,130 | ₩7,470 | +3.75% | 927만 |
|---|
| 2026.02.13 | ₩7,000 | ₩7,200 | ₩6,890 | ₩7,080 | +1.14% | 409만 |
|---|
| 2026.02.12 | ₩7,150 | ₩7,180 | ₩6,770 | ₩7,150 | 0.00% | 601.3만 |
|---|
| 2026.02.11 | ₩7,280 | ₩7,290 | ₩7,050 | ₩7,150 | -1.79% | 182.3만 |
|---|
| 2026.02.10 | ₩7,400 | ₩7,530 | ₩7,170 | ₩7,190 | -2.84% | 277.1만 |
|---|
| 2026.02.09 | ₩7,960 | ₩7,960 | ₩7,330 | ₩7,470 | -6.16% | 606.2만 |
|---|
| 2026.02.06 | ₩6,630 | ₩6,970 | ₩6,390 | ₩6,890 | +3.92% | 276.8만 |
|---|
| 2026.02.05 | ₩6,950 | ₩7,180 | ₩6,880 | ₩6,950 | 0.00% | 268.7만 |
|---|
| 2026.02.04 | ₩7,230 | ₩7,530 | ₩7,190 | ₩7,320 | +1.24% | 392.7만 |
|---|
| 2026.02.03 | ₩7,480 | ₩7,650 | ₩7,160 | ₩7,560 | +1.07% | 658.6만 |
|---|
| 2026.02.02 | ₩7,700 | ₩7,700 | ₩6,860 | ₩6,970 | -9.48% | 693.5만 |
|---|
| 2026.01.30 | ₩6,840 | ₩8,130 | ₩6,810 | ₩7,840 | +14.62% | 2712.6만 |
|---|
| 2026.01.29 | ₩7,270 | ₩7,280 | ₩6,580 | ₩6,860 | -5.64% | 1149.2만 |
|---|
| 2026.01.28 | ₩6,150 | ₩6,300 | ₩5,900 | ₩6,300 | +2.44% | 839.6만 |
|---|
| 2026.01.27 | ₩5,450 | ₩5,880 | ₩5,400 | ₩5,810 | +6.61% | 517.1만 |
|---|
| 2026.01.26 | ₩5,290 | ₩5,550 | ₩5,240 | ₩5,480 | +3.59% | 270만 |
|---|
| 2026.01.23 | ₩5,300 | ₩5,300 | ₩5,180 | ₩5,230 | -1.32% | 131.4만 |
|---|
| 2026.01.22 | ₩5,410 | ₩5,410 | ₩5,230 | ₩5,300 | -2.03% | 162.9만 |
|---|
| 2026.01.21 | ₩5,080 | ₩5,300 | ₩5,050 | ₩5,200 | +2.36% | 159.8만 |
|---|
| 2026.01.20 | ₩5,330 | ₩5,330 | ₩5,160 | ₩5,250 | -1.50% | 148.7만 |
|---|
| 2026.01.19 | ₩5,350 | ₩5,510 | ₩5,310 | ₩5,420 | +1.31% | 160.3만 |
|---|
| 2026.01.16 | ₩5,800 | ₩5,800 | ₩5,460 | ₩5,510 | -5.00% | 277.6만 |
|---|
| 2026.01.15 | ₩5,290 | ₩5,540 | ₩5,210 | ₩5,470 | +3.40% | 239만 |
|---|
| 2026.01.14 | ₩5,450 | ₩5,510 | ₩5,360 | ₩5,440 | -0.18% | 147.8만 |
|---|
| 2026.01.13 | ₩5,540 | ₩5,550 | ₩5,370 | ₩5,450 | -1.62% | 200만 |
|---|
| 2026.01.12 | ₩5,850 | ₩5,900 | ₩5,440 | ₩5,550 | -5.13% | 286만 |
|---|
| 2026.01.09 | ₩5,640 | ₩5,650 | ₩5,440 | ₩5,490 | -2.66% | 259.8만 |
|---|
| 2026.01.08 | ₩5,740 | ₩6,010 | ₩5,650 | ₩5,730 | -0.17% | 422.4만 |
|---|
| 2026.01.07 | ₩6,090 | ₩6,530 | ₩5,650 | ₩5,800 | -4.76% | 1947.6만 |
|---|
| 2026.01.06 | ₩5,480 | ₩5,690 | ₩5,390 | ₩5,630 | +2.74% | 402.8만 |
|---|
| 2026.01.05 | ₩5,980 | ₩6,110 | ₩5,580 | ₩5,720 | -4.35% | 1318.3만 |
|---|
| 2026.01.02 | ₩4,600 | ₩4,890 | ₩4,510 | ₩4,870 | +5.87% | 308만 |
|---|
| 2025.12.30 | ₩4,470 | ₩4,730 | ₩4,450 | ₩4,575 | +2.35% | 231.6만 |
|---|
| 2025.12.29 | ₩4,540 | ₩4,540 | ₩4,400 | ₩4,540 | 0.00% | 149.5만 |
|---|
| 2025.12.26 | ₩4,250 | ₩4,377 | ₩4,250 | ₩4,360 | +2.59% | 103.3만 |
|---|
| 2025.12.24 | ₩4,400 | ₩4,405 | ₩4,200 | ₩4,200 | -4.55% | 64.2만 |
|---|
| 2025.12.23 | ₩4,235 | ₩4,530 | ₩4,190 | ₩4,375 | +3.31% | 176.2만 |
|---|
| 2025.12.22 | ₩4,020 | ₩4,225 | ₩4,020 | ₩4,215 | +4.85% | 88.1만 |
|---|
| 2025.12.19 | ₩4,000 | ₩4,010 | ₩3,930 | ₩3,940 | -1.50% | 30만 |
|---|
| 2025.12.18 | ₩3,985 | ₩4,020 | ₩3,945 | ₩3,950 | -0.88% | 26.8만 |
|---|
| 2025.12.17 | ₩3,920 | ₩4,040 | ₩3,905 | ₩4,040 | +3.06% | 29.9만 |
|---|
| 2025.12.16 | ₩4,005 | ₩4,020 | ₩3,905 | ₩3,920 | -2.12% | 38만 |
|---|
| 2025.12.15 | ₩4,050 | ₩4,060 | ₩4,000 | ₩4,025 | -0.62% | 33.7만 |
|---|
| 2025.12.12 | ₩4,120 | ₩4,170 | ₩4,035 | ₩4,140 | +0.49% | 159만 |
|---|
| 2025.12.11 | ₩4,125 | ₩4,135 | ₩4,025 | ₩4,120 | -0.12% | 67.5만 |
|---|
| 2025.12.10 | ₩4,155 | ₩4,185 | ₩4,080 | ₩4,110 | -1.08% | 42.4만 |
|---|
| 2025.12.09 | ₩4,255 | ₩4,255 | ₩4,165 | ₩4,190 | -1.53% | 35.8만 |
|---|
| 2025.12.08 | ₩4,280 | ₩4,290 | ₩4,200 | ₩4,265 | -0.35% | 41.7만 |
|---|
| 2025.12.05 | ₩4,275 | ₩4,295 | ₩4,215 | ₩4,275 | 0.00% | 43.7만 |
|---|
| 2025.12.04 | ₩4,335 | ₩4,340 | ₩4,200 | ₩4,265 | -1.61% | 64.5만 |
|---|
| 2025.12.03 | ₩4,380 | ₩4,410 | ₩4,340 | ₩4,385 | +0.11% | 60.9만 |
|---|
| 2025.12.02 | ₩4,385 | ₩4,385 | ₩4,280 | ₩4,350 | -0.80% | 69.2만 |
|---|
| 2025.12.01 | ₩4,235 | ₩4,380 | ₩4,220 | ₩4,320 | +2.01% | 96.6만 |
|---|
| 2025.11.28 | ₩4,110 | ₩4,180 | ₩4,075 | ₩4,175 | +1.58% | 50.1만 |
|---|
| 2025.11.27 | ₩4,070 | ₩4,195 | ₩4,045 | ₩4,075 | +0.12% | 44.7만 |
|---|
| 2025.11.26 | ₩4,015 | ₩4,065 | ₩3,955 | ₩4,030 | +0.37% | 58.7만 |
|---|
| 2025.11.25 | ₩3,915 | ₩4,035 | ₩3,915 | ₩3,975 | +1.53% | 96.9만 |
|---|
| 2025.11.24 | ₩3,845 | ₩3,880 | ₩3,755 | ₩3,800 | -1.17% | 55.1만 |
|---|
| 2025.11.21 | ₩3,845 | ₩3,900 | ₩3,765 | ₩3,790 | -1.43% | 71.7만 |
|---|
| 2025.11.20 | ₩4,085 | ₩4,180 | ₩3,995 | ₩4,105 | +0.49% | 53.2만 |
|---|
| 2025.11.19 | ₩4,145 | ₩4,150 | ₩3,920 | ₩3,965 | -4.34% | 81.3만 |
|---|
| 2025.11.18 | ₩4,240 | ₩4,325 | ₩4,125 | ₩4,170 | -1.65% | 72.1만 |
|---|
| 2025.11.17 | ₩4,310 | ₩4,435 | ₩4,275 | ₩4,355 | +1.04% | 54.2만 |
|---|
| 2025.11.14 | ₩4,530 | ₩4,530 | ₩4,240 | ₩4,260 | -5.96% | 155.1만 |
|---|
| 2025.11.13 | ₩4,685 | ₩4,870 | ₩4,400 | ₩4,870 | +3.95% | 195.3만 |
|---|
| 2025.11.12 | ₩4,550 | ₩4,730 | ₩4,410 | ₩4,685 | +2.97% | 153.5만 |
|---|
| 2025.11.11 | ₩4,420 | ₩4,575 | ₩4,415 | ₩4,510 | +2.04% | 103.8만 |
|---|
| 2025.11.10 | ₩4,335 | ₩4,380 | ₩4,000 | ₩4,375 | +0.92% | 89만 |
|---|
| 2025.11.07 | ₩4,395 | ₩4,450 | ₩4,185 | ₩4,265 | -2.96% | 116만 |
|---|
| 2025.11.06 | ₩4,450 | ₩4,650 | ₩4,430 | ₩4,510 | +1.35% | 231.1만 |
|---|
| 2025.11.05 | ₩4,420 | ₩4,420 | ₩4,175 | ₩4,350 | -1.58% | 150.9만 |
|---|
| 2025.11.04 | ₩4,410 | ₩4,660 | ₩4,365 | ₩4,560 | +3.40% | 265.6만 |
|---|
| 2025.11.03 | ₩4,250 | ₩4,355 | ₩4,190 | ₩4,350 | +2.35% | 71.7만 |
|---|
| 2025.10.31 | ₩4,320 | ₩4,335 | ₩4,245 | ₩4,275 | -1.04% | 48.8만 |
|---|
| 2025.10.30 | ₩4,340 | ₩4,390 | ₩4,230 | ₩4,295 | -1.04% | 73.4만 |
|---|
| 2025.10.29 | ₩4,355 | ₩4,385 | ₩4,285 | ₩4,355 | 0.00% | 65.4만 |
|---|
| 2025.10.28 | ₩4,370 | ₩4,385 | ₩4,280 | ₩4,305 | -1.49% | 51.2만 |
|---|
| 2025.10.27 | ₩4,515 | ₩4,515 | ₩4,360 | ₩4,390 | -2.77% | 75.7만 |
|---|
| 2025.10.24 | ₩4,340 | ₩4,440 | ₩4,275 | ₩4,400 | +1.38% | 133만 |
|---|
| 2025.10.23 | ₩4,245 | ₩4,270 | ₩4,170 | ₩4,250 | +0.12% | 62.7만 |
|---|
| 2025.10.22 | ₩4,290 | ₩4,300 | ₩4,180 | ₩4,300 | +0.23% | 77.9만 |
|---|
| 2025.10.21 | ₩4,450 | ₩4,470 | ₩4,280 | ₩4,295 | -3.48% | 92.4만 |
|---|
| 2025.10.20 | ₩4,385 | ₩4,450 | ₩4,335 | ₩4,390 | +0.11% | 68.2만 |
|---|
| 2025.10.17 | ₩4,325 | ₩4,480 | ₩4,320 | ₩4,325 | 0.00% | 84.6만 |
|---|
| 2025.10.16 | ₩4,490 | ₩4,520 | ₩4,420 | ₩4,440 | -1.11% | 101만 |
|---|
| 2025.10.15 | ₩4,440 | ₩4,605 | ₩4,425 | ₩4,570 | +2.93% | 122만 |
|---|
| 2025.10.14 | ₩4,900 | ₩4,900 | ₩4,330 | ₩4,390 | -10.41% | 302.8만 |
|---|
| 2025.10.13 | ₩4,390 | ₩4,640 | ₩4,385 | ₩4,625 | +5.35% | 173.2만 |
|---|