시장 데이터를 불러오는 중
전체 종목
세종텔레콤 과거 주가
세종텔레콤 · 036630.KQ · KOSDAQ
주요 제품·사업: WLL/GPS/위성DMB/VoIP 단말기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
세종텔레콤 · 036630.KQ · KOSDAQ
주요 제품·사업: WLL/GPS/위성DMB/VoIP 단말기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩8,020 | ₩8,020 | ₩7,390 | ₩7,520 | -6.23% | 2.5천 |
| 2026.10.08 | ₩7,750 | ₩8,070 | ₩7,750 | ₩7,790 | +0.52% | 961 |
| 2026.10.07 | ₩7,740 | ₩7,880 | ₩7,740 | ₩7,750 | +0.13% | 2천 |
| 2026.10.06 | ₩7,990 | ₩7,990 | ₩7,700 | ₩7,740 | -3.13% | 3.4천 |
| 2026.10.02 | ₩7,570 | ₩7,900 | ₩7,570 | ₩7,710 | +1.85% | 3.9천 |
| 2026.10.01 | ₩7,710 | ₩7,710 | ₩7,500 | ₩7,570 | -1.82% | 5천 |
| 2026.09.30 | ₩8,000 | ₩8,000 | ₩7,720 | ₩7,720 | -3.50% | 2.3천 |
| 2026.09.29 | ₩8,310 | ₩8,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,760 |
| ₩7,760 |
| -6.62% |
| 4.1천 |
| 2026.09.28 | ₩7,770 | ₩7,900 | ₩7,770 | ₩7,880 | +1.42% | 1.7천 |
|---|
| 2026.09.23 | ₩7,650 | ₩7,870 | ₩7,650 | ₩7,770 | +1.57% | 3.5천 |
|---|
| 2026.09.22 | ₩7,850 | ₩8,000 | ₩7,840 | ₩7,870 | +0.25% | 4.1천 |
|---|
| 2026.09.21 | ₩8,030 | ₩8,030 | ₩7,380 | ₩7,890 | -1.74% | 4.6천 |
|---|
| 2026.09.18 | ₩8,250 | ₩8,370 | ₩7,890 | ₩7,960 | -3.52% | 7.8천 |
|---|
| 2026.09.17 | ₩8,480 | ₩8,480 | ₩8,230 | ₩8,230 | -2.95% | 1.7천 |
|---|
| 2026.09.16 | ₩8,600 | ₩8,600 | ₩8,210 | ₩8,400 | -2.33% | 3.3천 |
|---|
| 2026.09.15 | ₩8,800 | ₩8,810 | ₩8,320 | ₩8,430 | -4.20% | 4.4천 |
|---|
| 2026.09.14 | ₩9,060 | ₩9,060 | ₩8,340 | ₩8,500 | -6.18% | 1만 |
|---|
| 2026.09.11 | ₩9,750 | ₩9,750 | ₩9,000 | ₩9,060 | -7.08% | 1.3만 |
|---|
| 2026.09.10 | ₩10,630 | ₩10,650 | ₩9,770 | ₩9,850 | -7.34% | 1.3만 |
|---|
| 2026.09.09 | ₩9,370 | ₩10,650 | ₩9,370 | ₩10,630 | +13.45% | 6.3만 |
|---|
| 2026.09.08 | ₩9,090 | ₩9,450 | ₩8,930 | ₩9,370 | +3.08% | 1.5만 |
|---|
| 2026.09.07 | ₩9,000 | ₩9,230 | ₩8,860 | ₩9,090 | +1.00% | 2만 |
|---|
| 2026.09.04 | ₩8,800 | ₩9,090 | ₩8,650 | ₩8,780 | -0.23% | 8.2천 |
|---|
| 2026.09.03 | ₩8,060 | ₩8,800 | ₩8,060 | ₩8,800 | +9.18% | 1.1만 |
|---|
| 2026.09.02 | ₩8,370 | ₩8,790 | ₩8,220 | ₩8,410 | +0.48% | 1.4만 |
|---|
| 2026.09.01 | ₩8,500 | ₩8,700 | ₩8,080 | ₩8,330 | -2.00% | 5.5천 |
|---|
| 2026.08.31 | ₩8,350 | ₩8,500 | ₩8,170 | ₩8,500 | +1.80% | 7.6천 |
|---|
| 2026.08.28 | ₩8,750 | ₩8,750 | ₩8,010 | ₩8,180 | -6.51% | 1.2만 |
|---|
| 2026.08.27 | ₩8,290 | ₩8,750 | ₩8,190 | ₩8,750 | +5.55% | 1.8만 |
|---|
| 2026.08.26 | ₩8,390 | ₩8,530 | ₩8,300 | ₩8,350 | -0.48% | 2천 |
|---|
| 2026.08.25 | ₩8,280 | ₩8,480 | ₩8,030 | ₩8,390 | +1.33% | 7.2천 |
|---|
| 2026.08.24 | ₩8,040 | ₩8,600 | ₩7,810 | ₩8,320 | +3.48% | 4.7만 |
|---|
| 2026.08.21 | ₩7,800 | ₩8,350 | ₩7,800 | ₩8,040 | +3.08% | 2.9만 |
|---|
| 2026.08.20 | ₩7,740 | ₩8,040 | ₩7,580 | ₩8,040 | +3.88% | 1.7만 |
|---|
| 2026.08.19 | ₩7,300 | ₩8,400 | ₩7,030 | ₩7,740 | +6.03% | 10만 |
|---|
| 2026.08.18 | ₩7,170 | ₩7,240 | ₩7,040 | ₩7,180 | +0.14% | 1.3만 |
|---|
| 2026.08.14 | ₩7,200 | ₩7,270 | ₩7,060 | ₩7,160 | -0.56% | 8.3천 |
|---|
| 2026.08.13 | ₩7,060 | ₩7,250 | ₩6,950 | ₩7,000 | -0.85% | 7.9천 |
|---|
| 2026.08.12 | ₩7,100 | ₩7,250 | ₩6,890 | ₩7,000 | -1.41% | 8.5천 |
|---|
| 2026.08.11 | ₩6,870 | ₩7,340 | ₩6,830 | ₩7,090 | +3.20% | 1.8만 |
|---|
| 2026.08.10 | ₩6,860 | ₩7,180 | ₩6,780 | ₩6,870 | +0.15% | 4.6천 |
|---|
| 2026.08.07 | ₩7,080 | ₩7,120 | ₩6,800 | ₩6,850 | -3.25% | 8천 |
|---|
| 2026.08.06 | ₩7,010 | ₩7,160 | ₩7,000 | ₩7,060 | +0.71% | 3.1천 |
|---|
| 2026.08.05 | ₩7,050 | ₩7,400 | ₩7,050 | ₩7,300 | +3.55% | 6.9천 |
|---|
| 2026.08.04 | ₩6,990 | ₩7,300 | ₩6,790 | ₩7,050 | +0.86% | 6.2천 |
|---|
| 2026.08.03 | ₩7,010 | ₩7,180 | ₩6,800 | ₩6,990 | -0.29% | 6천 |
|---|
| 2026.07.31 | ₩6,700 | ₩7,190 | ₩6,700 | ₩7,010 | +4.63% | 8.4천 |
|---|
| 2026.07.30 | ₩7,150 | ₩7,150 | ₩6,600 | ₩6,700 | -6.29% | 1만 |
|---|
| 2026.07.29 | ₩7,490 | ₩7,490 | ₩6,450 | ₩6,920 | -7.61% | 1.9만 |
|---|
| 2026.07.28 | ₩7,320 | ₩7,320 | ₩6,970 | ₩7,080 | -3.28% | 1.5만 |
|---|
| 2026.07.27 | ₩7,150 | ₩7,520 | ₩6,840 | ₩7,320 | +2.38% | 2.9만 |
|---|
| 2026.07.24 | ₩6,560 | ₩7,160 | ₩6,440 | ₩7,060 | +7.62% | 4.2만 |
|---|
| 2026.07.23 | ₩6,650 | ₩6,650 | ₩6,340 | ₩6,480 | -2.56% | 2.3만 |
|---|
| 2026.07.22 | ₩6,400 | ₩6,810 | ₩6,400 | ₩6,410 | +0.16% | 1.5만 |
|---|
| 2026.07.21 | ₩6,550 | ₩6,600 | ₩6,120 | ₩6,460 | -1.37% | 1.8만 |
|---|
| 2026.07.20 | ₩6,810 | ₩7,080 | ₩6,510 | ₩6,620 | -2.79% | 2.8만 |
|---|
| 2026.07.16 | ₩7,260 | ₩7,260 | ₩6,890 | ₩7,000 | -3.58% | 2.3만 |
|---|
| 2026.07.15 | ₩7,200 | ₩7,430 | ₩6,850 | ₩7,310 | +1.53% | 4.3만 |
|---|
| 2026.07.14 | ₩7,740 | ₩7,810 | ₩6,910 | ₩7,200 | -6.98% | 5.5만 |
|---|
| 2026.07.13 | ₩9,160 | ₩9,350 | ₩7,430 | ₩7,580 | -17.25% | 20.2만 |
|---|
| 2026.07.10 | ₩9,030 | ₩11,100 | ₩8,920 | ₩9,160 | +1.44% | 69.4만 |
|---|
| 2026.07.09 | ₩8,300 | ₩11,190 | ₩7,560 | ₩9,280 | +11.81% | 130.5만 |
|---|
| 2026.07.08 | ₩10,500 | ₩10,660 | ₩8,210 | ₩8,810 | -16.10% | 110.5만 |
|---|
| 2026.07.07 | ₩8,200 | ₩8,200 | ₩8,200 | ₩8,200 | 0.00% | 1.1만 |
|---|
| 2026.07.06 | ₩6,200 | ₩6,550 | ₩6,200 | ₩6,310 | +1.77% | 4천 |
|---|
| 2026.07.03 | ₩5,990 | ₩6,280 | ₩5,990 | ₩6,250 | +4.34% | 5.1천 |
|---|
| 2026.07.02 | ₩6,900 | ₩6,900 | ₩5,990 | ₩5,990 | -13.19% | 1.5만 |
|---|
| 2026.07.01 | ₩6,250 | ₩6,700 | ₩6,250 | ₩6,370 | +1.92% | 7.5천 |
|---|
| 2026.06.30 | ₩6,350 | ₩6,350 | ₩6,160 | ₩6,250 | -1.57% | 2.6천 |
|---|
| 2026.06.29 | ₩5,850 | ₩6,330 | ₩5,690 | ₩6,220 | +6.32% | 1.1만 |
|---|
| 2026.06.26 | ₩6,270 | ₩6,340 | ₩5,540 | ₩5,680 | -9.41% | 1.9만 |
|---|
| 2026.06.25 | ₩6,370 | ₩6,420 | ₩5,910 | ₩6,270 | -1.57% | 1.1만 |
|---|
| 2026.06.24 | ₩6,690 | ₩6,990 | ₩6,320 | ₩6,370 | -4.78% | 1.2만 |
|---|
| 2026.06.23 | ₩7,150 | ₩7,330 | ₩6,500 | ₩6,630 | -7.27% | 1.5만 |
|---|
| 2026.06.22 | ₩7,890 | ₩7,890 | ₩7,000 | ₩7,150 | -9.38% | 2.4만 |
|---|
| 2026.06.19 | ₩8,360 | ₩8,690 | ₩7,800 | ₩7,890 | -5.62% | 1.6만 |
|---|
| 2026.06.18 | ₩8,590 | ₩8,850 | ₩8,340 | ₩8,410 | -2.10% | 8.8천 |
|---|
| 2026.06.17 | ₩8,980 | ₩8,980 | ₩8,300 | ₩8,590 | -4.34% | 1.4만 |
|---|
| 2026.06.16 | ₩9,640 | ₩9,790 | ₩8,790 | ₩8,800 | -8.71% | 5.4만 |
|---|
| 2026.06.15 | ₩11,290 | ₩11,290 | ₩9,330 | ₩9,500 | -15.85% | 10.8만 |
|---|
| 2026.06.12 | ₩12,380 | ₩13,200 | ₩11,530 | ₩11,540 | -6.79% | 3.6만 |
|---|
| 2026.06.11 | ₩11,800 | ₩12,950 | ₩11,570 | ₩12,310 | +4.32% | 4.6만 |
|---|
| 2026.06.10 | ₩12,180 | ₩12,260 | ₩11,870 | ₩12,080 | -0.82% | 20 |
|---|
| 2026.06.09 | ₩12,900 | ₩12,920 | ₩11,800 | ₩12,150 | -5.81% | 3.5만 |
|---|
| 2026.06.08 | ₩11,100 | ₩12,940 | ₩11,000 | ₩12,560 | +13.15% | 12.6만 |
|---|
| 2026.06.05 | ₩11,910 | ₩11,910 | ₩10,600 | ₩11,100 | -6.80% | 2.1만 |
|---|
| 2026.06.04 | ₩12,600 | ₩13,500 | ₩11,910 | ₩12,150 | -3.57% | 4만 |
|---|
| 2026.06.02 | ₩13,000 | ₩13,010 | ₩11,380 | ₩12,600 | -3.08% | 6만 |
|---|
| 2026.06.01 | ₩11,340 | ₩12,890 | ₩11,340 | ₩12,500 | +10.23% | 7.6만 |
|---|
| 2026.05.29 | ₩11,300 | ₩12,230 | ₩10,600 | ₩11,330 | +0.27% | 6.8만 |
|---|
| 2026.05.28 | ₩10,900 | ₩12,500 | ₩10,560 | ₩11,370 | +4.31% | 9.1만 |
|---|
| 2026.05.27 | ₩10,450 | ₩10,920 | ₩10,120 | ₩10,900 | +4.31% | 3.3만 |
|---|
| 2026.05.26 | ₩10,140 | ₩10,500 | ₩10,020 | ₩10,110 | -0.30% | 1.4만 |
|---|
| 2026.05.22 | ₩10,240 | ₩10,640 | ₩10,100 | ₩10,140 | -0.98% | 2.3만 |
|---|
| 2026.05.21 | ₩10,400 | ₩10,880 | ₩10,090 | ₩10,240 | -1.54% | 1.9만 |
|---|
| 2026.05.20 | ₩10,400 | ₩10,890 | ₩10,160 | ₩10,200 | -1.92% | 1.3만 |
|---|
| 2026.05.19 | ₩10,670 | ₩10,840 | ₩10,340 | ₩10,400 | -2.53% | 1.6만 |
|---|
| 2026.05.18 | ₩10,320 | ₩10,990 | ₩9,970 | ₩10,670 | +3.39% | 3.4만 |
|---|
| 2026.05.15 | ₩10,110 | ₩10,390 | ₩9,860 | ₩10,330 | +2.18% | 2.3만 |
|---|
| 2026.05.14 | ₩10,490 | ₩10,490 | ₩10,020 | ₩10,140 | -3.34% | 1.3만 |
|---|
| 2026.05.13 | ₩10,380 | ₩10,380 | ₩9,780 | ₩10,140 | -2.31% | 1.4만 |
|---|
| 2026.05.12 | ₩9,710 | ₩10,790 | ₩9,330 | ₩10,290 | +5.97% | 4.9만 |
|---|
| 2026.05.11 | ₩9,990 | ₩10,000 | ₩9,500 | ₩9,570 | -4.20% | 1.7만 |
|---|
| 2026.05.08 | ₩9,430 | ₩9,960 | ₩9,410 | ₩9,440 | +0.11% | 4.7천 |
|---|
| 2026.05.07 | ₩9,750 | ₩9,990 | ₩9,320 | ₩9,430 | -3.28% | 7.1천 |
|---|
| 2026.05.06 | ₩9,830 | ₩9,830 | ₩9,600 | ₩9,650 | -1.83% | 7.7천 |
|---|
| 2026.05.04 | ₩10,330 | ₩10,330 | ₩9,570 | ₩9,830 | -4.84% | 1.4만 |
|---|
| 2026.04.30 | ₩10,040 | ₩10,220 | ₩9,910 | ₩10,050 | +0.10% | 1.1만 |
|---|
| 2026.04.29 | ₩10,450 | ₩10,500 | ₩10,000 | ₩10,040 | -3.92% | 1.6만 |
|---|
| 2026.04.28 | ₩11,000 | ₩11,000 | ₩10,120 | ₩10,500 | -4.55% | 9.5천 |
|---|
| 2026.04.27 | ₩11,590 | ₩11,590 | ₩10,720 | ₩10,720 | -7.51% | 9.5천 |
|---|
| 2026.04.24 | ₩12,100 | ₩12,100 | ₩10,570 | ₩10,920 | -9.75% | 7.9천 |
|---|
| 2026.04.23 | ₩11,400 | ₩11,850 | ₩11,100 | ₩11,100 | -2.63% | 7.4천 |
|---|
| 2026.04.22 | ₩10,590 | ₩11,490 | ₩10,520 | ₩11,450 | +8.12% | 2.2만 |
|---|
| 2026.04.21 | ₩11,110 | ₩11,170 | ₩10,510 | ₩10,590 | -4.68% | 2.1만 |
|---|
| 2026.04.20 | ₩11,680 | ₩11,790 | ₩11,110 | ₩11,110 | -4.88% | 2.6만 |
|---|
| 2026.04.17 | ₩11,400 | ₩11,870 | ₩11,260 | ₩11,680 | +2.46% | 2만 |
|---|
| 2026.04.16 | ₩11,230 | ₩11,750 | ₩11,230 | ₩11,400 | +1.51% | 2만 |
|---|
| 2026.04.15 | ₩11,950 | ₩11,990 | ₩11,090 | ₩11,230 | -6.03% | 3.6만 |
|---|
| 2026.04.14 | ₩11,090 | ₩11,790 | ₩11,000 | ₩11,600 | +4.60% | 6.3만 |
|---|
| 2026.04.13 | ₩10,900 | ₩11,350 | ₩10,460 | ₩11,100 | +1.83% | 3.9만 |
|---|
| 2026.04.10 | ₩11,350 | ₩11,580 | ₩10,860 | ₩11,000 | -3.08% | 3.2만 |
|---|
| 2026.04.09 | ₩11,090 | ₩11,700 | ₩10,810 | ₩11,350 | +2.34% | 5.4만 |
|---|
| 2026.04.08 | ₩11,480 | ₩11,820 | ₩10,700 | ₩11,130 | -3.05% | 7.5만 |
|---|
| 2026.04.07 | ₩10,850 | ₩11,410 | ₩10,530 | ₩11,150 | +2.76% | 5.7만 |
|---|
| 2026.04.06 | ₩10,700 | ₩10,860 | ₩10,400 | ₩10,780 | +0.75% | 4.7만 |
|---|
| 2026.04.03 | ₩10,480 | ₩11,000 | ₩10,000 | ₩10,750 | +2.58% | 16.1만 |
|---|
| 2026.04.02 | ₩9,320 | ₩12,100 | ₩9,130 | ₩10,800 | +15.88% | 121.9만 |
|---|
| 2026.04.01 | ₩8,480 | ₩9,320 | ₩8,480 | ₩9,310 | +9.79% | 3.6만 |
|---|
| 2026.03.31 | ₩8,420 | ₩8,610 | ₩8,300 | ₩8,510 | +1.07% | 2만 |
|---|
| 2026.03.30 | ₩8,500 | ₩9,000 | ₩8,370 | ₩8,600 | +1.18% | 4만 |
|---|
| 2026.03.27 | ₩8,330 | ₩8,400 | ₩8,080 | ₩8,400 | +0.84% | 1.4만 |
|---|
| 2026.03.26 | ₩8,480 | ₩8,800 | ₩8,000 | ₩8,310 | -2.00% | 2만 |
|---|
| 2026.03.25 | ₩8,060 | ₩8,490 | ₩8,060 | ₩8,480 | +5.21% | 2.2만 |
|---|
| 2026.03.24 | ₩8,050 | ₩8,470 | ₩8,010 | ₩8,020 | -0.37% | 8.7천 |
|---|
| 2026.03.23 | ₩8,610 | ₩8,610 | ₩7,970 | ₩8,040 | -6.62% | 1만 |
|---|
| 2026.03.20 | ₩8,080 | ₩8,390 | ₩8,080 | ₩8,380 | +3.71% | 3만 |
|---|
| 2026.03.19 | ₩8,030 | ₩8,200 | ₩7,900 | ₩8,070 | +0.50% | 1.1만 |
|---|
| 2026.03.18 | ₩8,090 | ₩8,090 | ₩7,940 | ₩8,050 | -0.49% | 4.9천 |
|---|
| 2026.03.17 | ₩8,070 | ₩8,070 | ₩7,910 | ₩8,000 | -0.87% | 6.7천 |
|---|
| 2026.03.16 | ₩7,940 | ₩8,270 | ₩7,890 | ₩7,980 | +0.50% | 5.4천 |
|---|
| 2026.03.13 | ₩8,050 | ₩8,250 | ₩7,640 | ₩8,000 | -0.62% | 2.5만 |
|---|
| 2026.03.12 | ₩8,690 | ₩8,690 | ₩8,100 | ₩8,170 | -5.98% | 7.1만 |
|---|
| 2026.03.11 | ₩7,530 | ₩9,180 | ₩7,510 | ₩8,240 | +9.43% | 19.1만 |
|---|
| 2026.03.10 | ₩7,320 | ₩7,820 | ₩7,320 | ₩7,530 | +2.87% | 3.1만 |
|---|
| 2026.03.09 | ₩7,590 | ₩7,680 | ₩7,160 | ₩7,260 | -4.35% | 1.3만 |
|---|
| 2026.03.06 | ₩7,570 | ₩8,160 | ₩7,570 | ₩7,770 | +2.64% | 1.9만 |
|---|
| 2026.03.05 | ₩6,970 | ₩8,200 | ₩6,970 | ₩8,000 | +14.78% | 5.9만 |
|---|
| 2026.03.04 | ₩7,550 | ₩7,600 | ₩6,800 | ₩6,940 | -8.08% | 1.9만 |
|---|
| 2026.03.03 | ₩7,530 | ₩7,810 | ₩7,500 | ₩7,550 | +0.27% | 1.1만 |
|---|
| 2026.02.27 | ₩8,050 | ₩8,050 | ₩7,700 | ₩7,730 | -3.98% | 2.2만 |
|---|
| 2026.02.26 | ₩8,200 | ₩8,500 | ₩8,010 | ₩8,050 | -1.83% | 2.5만 |
|---|
| 2026.02.25 | ₩8,190 | ₩8,360 | ₩8,130 | ₩8,190 | 0.00% | 2.1만 |
|---|
| 2026.02.24 | ₩8,880 | ₩8,880 | ₩7,870 | ₩8,220 | -7.43% | 2.7만 |
|---|
| 2026.02.23 | ₩8,080 | ₩8,500 | ₩7,940 | ₩8,320 | +2.97% | 2.9만 |
|---|
| 2026.02.20 | ₩8,050 | ₩8,350 | ₩7,990 | ₩8,070 | +0.25% | 1.3만 |
|---|
| 2026.02.19 | ₩7,910 | ₩8,130 | ₩7,700 | ₩8,050 | +1.77% | 3만 |
|---|
| 2026.02.13 | ₩8,220 | ₩8,280 | ₩7,840 | ₩7,910 | -3.77% | 2.5만 |
|---|
| 2026.02.12 | ₩8,280 | ₩8,440 | ₩8,160 | ₩8,280 | 0.00% | 1.8만 |
|---|
| 2026.02.11 | ₩8,480 | ₩8,530 | ₩8,330 | ₩8,360 | -1.42% | 1.5만 |
|---|
| 2026.02.10 | ₩8,610 | ₩8,610 | ₩8,450 | ₩8,490 | -1.39% | 1.3만 |
|---|
| 2026.02.09 | ₩8,870 | ₩8,870 | ₩8,550 | ₩8,610 | -2.93% | 1.4만 |
|---|
| 2026.02.06 | ₩8,670 | ₩8,750 | ₩8,110 | ₩8,750 | +0.92% | 1.4만 |
|---|
| 2026.02.05 | ₩8,870 | ₩8,950 | ₩8,570 | ₩8,670 | -2.25% | 1.8만 |
|---|
| 2026.02.04 | ₩8,620 | ₩8,980 | ₩8,560 | ₩8,870 | +2.90% | 1.9만 |
|---|
| 2026.02.03 | ₩8,770 | ₩9,030 | ₩8,760 | ₩8,800 | +0.34% | 1.4만 |
|---|
| 2026.02.02 | ₩9,110 | ₩9,110 | ₩8,650 | ₩8,770 | -3.73% | 2.8만 |
|---|
| 2026.01.30 | ₩8,950 | ₩9,470 | ₩8,860 | ₩9,110 | +1.79% | 6.3만 |
|---|
| 2026.01.29 | ₩9,000 | ₩9,110 | ₩8,700 | ₩8,890 | -1.22% | 2.4만 |
|---|
| 2026.01.28 | ₩9,180 | ₩9,510 | ₩8,900 | ₩9,000 | -1.96% | 3.2만 |
|---|
| 2026.01.27 | ₩8,870 | ₩9,530 | ₩8,850 | ₩9,080 | +2.37% | 3만 |
|---|
| 2026.01.26 | ₩9,100 | ₩9,230 | ₩8,730 | ₩8,870 | -2.53% | 2만 |
|---|
| 2026.01.23 | ₩8,720 | ₩9,190 | ₩8,620 | ₩9,090 | +4.24% | 2.9만 |
|---|
| 2026.01.22 | ₩8,700 | ₩8,990 | ₩8,500 | ₩8,720 | +0.23% | 2.3만 |
|---|
| 2026.01.21 | ₩8,770 | ₩9,000 | ₩8,650 | ₩8,700 | -0.80% | 1.7만 |
|---|
| 2026.01.20 | ₩8,770 | ₩9,000 | ₩8,550 | ₩8,850 | +0.91% | 3만 |
|---|
| 2026.01.19 | ₩9,030 | ₩9,340 | ₩8,730 | ₩8,780 | -2.77% | 2.3만 |
|---|
| 2026.01.16 | ₩9,310 | ₩9,310 | ₩8,900 | ₩9,030 | -3.01% | 1.5만 |
|---|
| 2026.01.15 | ₩9,020 | ₩9,210 | ₩8,500 | ₩9,100 | +0.89% | 1.8만 |
|---|
| 2026.01.14 | ₩9,350 | ₩9,350 | ₩8,840 | ₩9,100 | -2.67% | 1.9만 |
|---|
| 2026.01.13 | ₩9,040 | ₩9,090 | ₩8,810 | ₩8,930 | -1.22% | 1.4만 |
|---|
| 2026.01.12 | ₩9,160 | ₩9,340 | ₩8,860 | ₩9,040 | -1.31% | 1.2만 |
|---|
| 2026.01.09 | ₩9,000 | ₩9,290 | ₩8,930 | ₩9,160 | +1.78% | 2.1만 |
|---|
| 2026.01.08 | ₩9,200 | ₩9,200 | ₩8,840 | ₩8,960 | -2.61% | 2.9만 |
|---|
| 2026.01.07 | ₩9,570 | ₩9,570 | ₩8,920 | ₩9,100 | -4.91% | 4만 |
|---|
| 2026.01.06 | ₩9,650 | ₩9,660 | ₩9,290 | ₩9,470 | -1.87% | 2.8만 |
|---|
| 2026.01.05 | ₩9,900 | ₩9,900 | ₩9,580 | ₩9,650 | -2.53% | 2.4만 |
|---|
| 2026.01.02 | ₩9,910 | ₩9,930 | ₩9,580 | ₩9,930 | +0.20% | 3.7만 |
|---|
| 2025.12.30 | ₩10,100 | ₩10,280 | ₩9,710 | ₩9,910 | -1.88% | 3.4만 |
|---|
| 2025.12.29 | ₩10,490 | ₩10,860 | ₩10,000 | ₩10,040 | -4.29% | 3.7만 |
|---|
| 2025.12.26 | ₩11,010 | ₩11,120 | ₩9,990 | ₩10,350 | -5.99% | 5만 |
|---|
| 2025.12.24 | ₩11,230 | ₩11,500 | ₩10,760 | ₩10,760 | -4.19% | 7.5만 |
|---|
| 2025.12.23 | ₩12,750 | ₩12,750 | ₩11,260 | ₩11,300 | -11.37% | 6.6만 |
|---|
| 2025.12.22 | ₩12,760 | ₩12,890 | ₩12,050 | ₩12,300 | -3.61% | 6.8만 |
|---|
| 2025.12.19 | ₩13,700 | ₩13,720 | ₩12,590 | ₩12,760 | -6.86% | 5.4만 |
|---|
| 2025.12.18 | ₩14,270 | ₩14,530 | ₩13,320 | ₩13,570 | -4.91% | 8만 |
|---|
| 2025.12.17 | ₩13,450 | ₩15,450 | ₩13,120 | ₩14,540 | +8.10% | 22.8만 |
|---|
| 2025.12.16 | ₩12,370 | ₩13,470 | ₩12,000 | ₩13,420 | +8.49% | 17.5만 |
|---|
| 2025.12.15 | ₩12,460 | ₩12,700 | ₩11,250 | ₩12,060 | -3.21% | 7.2만 |
|---|
| 2025.12.12 | ₩13,810 | ₩13,810 | ₩12,220 | ₩12,460 | -9.78% | 10.5만 |
|---|
| 2025.12.11 | ₩12,500 | ₩13,570 | ₩12,220 | ₩13,350 | +6.80% | 15.4만 |
|---|
| 2025.12.10 | ₩12,370 | ₩12,840 | ₩11,840 | ₩12,220 | -1.21% | 9.3만 |
|---|
| 2025.12.09 | ₩11,720 | ₩12,530 | ₩11,490 | ₩12,370 | +5.55% | 12.2만 |
|---|
| 2025.12.08 | ₩11,640 | ₩11,880 | ₩11,270 | ₩11,720 | +0.69% | 7.1만 |
|---|
| 2025.12.05 | ₩11,300 | ₩11,980 | ₩11,170 | ₩11,640 | +3.01% | 15.4만 |
|---|
| 2025.12.04 | ₩10,990 | ₩11,790 | ₩10,860 | ₩11,370 | +3.46% | 11.1만 |
|---|
| 2025.12.03 | ₩11,400 | ₩11,590 | ₩10,910 | ₩11,100 | -2.63% | 11.5만 |
|---|
| 2025.12.02 | ₩10,540 | ₩11,980 | ₩10,230 | ₩11,590 | +9.96% | 49.5만 |
|---|
| 2025.12.01 | ₩10,510 | ₩10,800 | ₩10,310 | ₩10,540 | +0.29% | 11.5만 |
|---|
| 2025.11.28 | ₩10,650 | ₩11,030 | ₩10,420 | ₩10,510 | -1.31% | 20.2만 |
|---|
| 2025.11.27 | ₩10,080 | ₩11,370 | ₩9,940 | ₩10,780 | +6.94% | 85만 |
|---|
| 2025.11.26 | ₩10,050 | ₩10,930 | ₩9,850 | ₩10,080 | +0.30% | 72.4만 |
|---|
| 2025.11.25 | ₩9,300 | ₩11,880 | ₩9,110 | ₩10,050 | +8.06% | 245만 |
|---|
| 2025.11.24 | ₩10,000 | ₩10,640 | ₩9,660 | ₩9,660 | -3.40% | 71.8만 |
|---|
| 2025.11.21 | ₩9,190 | ₩10,240 | ₩9,190 | ₩9,540 | +3.81% | 15.6만 |
|---|
| 2025.11.20 | ₩9,070 | ₩9,400 | ₩8,880 | ₩9,400 | +3.64% | 9.8만 |
|---|
| 2025.11.19 | ₩9,840 | ₩9,840 | ₩8,750 | ₩8,900 | -9.55% | 26.3만 |
|---|
| 2025.11.18 | ₩10,420 | ₩11,880 | ₩9,900 | ₩10,330 | -0.86% | 435.4만 |
|---|
| 2025.11.17 | ₩9,210 | ₩10,900 | ₩8,480 | ₩9,990 | +8.47% | 409.8만 |
|---|
| 2025.11.14 | ₩12,120 | ₩13,020 | ₩8,610 | ₩8,760 | -27.72% | 246.7만 |
|---|
| 2025.11.13 | ₩10,300 | ₩10,300 | ₩10,300 | ₩10,300 | 0.00% | 18.4만 |
|---|
| 2025.11.12 | ₩6,100 | ₩7,930 | ₩6,080 | ₩7,930 | +30.00% | 45.9만 |
|---|
| 2025.11.11 | ₩10,980 | ₩10,980 | ₩10,980 | ₩10,980 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩10,980 | ₩10,980 | ₩10,980 | ₩10,980 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩10,980 | ₩10,980 | ₩10,980 | ₩10,980 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩10,980 | ₩10,980 | ₩10,980 | ₩10,980 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩10,980 | ₩10,980 | ₩10,980 | ₩10,980 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩10,980 | ₩10,980 | ₩10,980 | ₩10,980 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩10,980 | ₩10,980 | ₩10,980 | ₩10,980 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩10,980 | ₩10,980 | ₩10,980 | ₩10,980 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩10,980 | ₩10,980 | ₩10,980 | ₩10,980 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩10,980 | ₩10,980 | ₩10,980 | ₩10,980 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩10,980 | ₩10,980 | ₩10,980 | ₩10,980 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩10,980 | ₩10,980 | ₩10,980 | ₩10,980 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩10,980 | ₩10,980 | ₩10,980 | ₩10,980 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩10,980 | ₩10,980 | ₩10,980 | ₩10,980 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩10,800 | ₩10,980 | ₩10,660 | ₩10,980 | +1.67% | 1.4만 |
|---|
| 2025.10.21 | ₩11,040 | ₩11,100 | ₩10,700 | ₩10,800 | -2.17% | 1.7만 |
|---|
| 2025.10.20 | ₩11,020 | ₩11,300 | ₩10,940 | ₩11,040 | +0.18% | 6.1천 |
|---|
| 2025.10.17 | ₩10,900 | ₩11,280 | ₩10,900 | ₩11,040 | +1.28% | 1.6만 |
|---|
| 2025.10.16 | ₩10,780 | ₩10,920 | ₩10,780 | ₩10,920 | +1.30% | 1.1만 |
|---|
| 2025.10.15 | ₩10,760 | ₩10,800 | ₩10,740 | ₩10,780 | +0.19% | 3.1천 |
|---|
| 2025.10.14 | ₩10,620 | ₩10,820 | ₩10,620 | ₩10,760 | +1.32% | 8.5천 |
|---|
| 2025.10.13 | ₩10,680 | ₩10,760 | ₩10,600 | ₩10,740 | +0.56% | 8.5천 |
|---|