시장 데이터를 불러오는 중
전체 종목
심텍홀딩스 과거 주가
036710.KQ · KOSDAQ
주요 제품·사업: 반도체용 인쇄회로기판
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
036710.KQ · KOSDAQ
주요 제품·사업: 반도체용 인쇄회로기판
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,080 | ₩5,300 | ₩5,000 | ₩5,130 | +0.98% | 19.7만 |
| 2026.10.07 | ₩5,090 | ₩5,170 | ₩4,950 | ₩5,080 | -0.20% | 21.4만 |
| 2026.10.06 | ₩5,140 | ₩5,400 | ₩5,010 | ₩5,180 | +0.78% | 64.1만 |
| 2026.10.02 | ₩4,800 | ₩5,080 | ₩4,720 | ₩4,960 | +3.33% | 59.1만 |
| 2026.10.01 | ₩4,535 | ₩4,900 | ₩4,495 | ₩4,865 | +7.28% | 41.6만 |
| 2026.09.30 | ₩4,670 | ₩4,670 | ₩4,470 | ₩4,510 | -3.43% | 19.9만 |
| 2026.09.29 | ₩4,590 | ₩4,740 | ₩4,495 | ₩4,660 | +1.53% | 28.7만 |
| 2026.09.28 | ₩4,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,370 |
| ₩4,690 |
| +4.57% |
| 67.8만 |
| 2026.09.23 | ₩4,225 | ₩4,570 | ₩4,165 | ₩4,485 | +6.15% | 103.2만 |
|---|
| 2026.09.22 | ₩4,060 | ₩4,490 | ₩4,045 | ₩4,160 | +2.46% | 139.4만 |
|---|
| 2026.09.21 | ₩3,860 | ₩3,970 | ₩3,810 | ₩3,930 | +1.81% | 10.7만 |
|---|
| 2026.09.18 | ₩4,000 | ₩4,035 | ₩3,830 | ₩3,860 | -3.50% | 16.7만 |
|---|
| 2026.09.17 | ₩4,040 | ₩4,100 | ₩3,935 | ₩3,940 | -2.48% | 8.1만 |
|---|
| 2026.09.16 | ₩3,910 | ₩4,040 | ₩3,825 | ₩4,040 | +3.32% | 8.5만 |
|---|
| 2026.09.15 | ₩3,985 | ₩4,060 | ₩3,870 | ₩3,900 | -2.13% | 14.7만 |
|---|
| 2026.09.14 | ₩3,985 | ₩4,095 | ₩3,915 | ₩3,985 | 0.00% | 10.3만 |
|---|
| 2026.09.11 | ₩4,030 | ₩4,090 | ₩3,960 | ₩4,025 | -0.12% | 9.2만 |
|---|
| 2026.09.10 | ₩4,130 | ₩4,205 | ₩3,975 | ₩4,140 | +0.24% | 25.6만 |
|---|
| 2026.09.09 | ₩3,910 | ₩4,135 | ₩3,900 | ₩4,075 | +4.22% | 30.2만 |
|---|
| 2026.09.08 | ₩4,065 | ₩4,170 | ₩3,910 | ₩3,910 | -3.81% | 16.9만 |
|---|
| 2026.09.07 | ₩3,960 | ₩4,150 | ₩3,800 | ₩4,060 | +2.53% | 37.5만 |
|---|
| 2026.09.04 | ₩3,840 | ₩4,000 | ₩3,660 | ₩3,900 | +1.56% | 27만 |
|---|
| 2026.09.03 | ₩4,050 | ₩4,055 | ₩3,760 | ₩3,840 | -5.19% | 23만 |
|---|
| 2026.09.02 | ₩4,025 | ₩4,080 | ₩3,935 | ₩3,985 | -0.99% | 14.7만 |
|---|
| 2026.09.01 | ₩4,115 | ₩4,115 | ₩3,950 | ₩4,090 | -0.61% | 10.2만 |
|---|
| 2026.08.31 | ₩3,995 | ₩4,190 | ₩3,780 | ₩4,155 | +4.01% | 15.5만 |
|---|
| 2026.08.28 | ₩4,135 | ₩4,260 | ₩3,970 | ₩4,000 | -3.26% | 16.6만 |
|---|
| 2026.08.27 | ₩4,290 | ₩4,290 | ₩4,130 | ₩4,160 | -3.03% | 24.8만 |
|---|
| 2026.08.26 | ₩4,300 | ₩4,365 | ₩4,070 | ₩4,105 | -4.53% | 16.3만 |
|---|
| 2026.08.25 | ₩3,940 | ₩4,275 | ₩3,820 | ₩4,260 | +8.12% | 27.5만 |
|---|
| 2026.08.24 | ₩3,780 | ₩4,100 | ₩3,725 | ₩3,980 | +5.29% | 13.9만 |
|---|
| 2026.08.21 | ₩4,030 | ₩4,065 | ₩3,750 | ₩3,780 | -6.20% | 20.1만 |
|---|
| 2026.08.20 | ₩4,020 | ₩4,195 | ₩3,930 | ₩4,120 | +2.49% | 20.4만 |
|---|
| 2026.08.19 | ₩3,830 | ₩4,230 | ₩3,800 | ₩4,005 | +4.57% | 30.2만 |
|---|
| 2026.08.18 | ₩4,200 | ₩4,225 | ₩4,000 | ₩4,075 | -2.98% | 31.4만 |
|---|
| 2026.08.14 | ₩4,275 | ₩4,275 | ₩3,995 | ₩4,170 | -2.46% | 26.9만 |
|---|
| 2026.08.13 | ₩3,985 | ₩4,240 | ₩3,705 | ₩4,120 | +3.39% | 34.3만 |
|---|
| 2026.08.12 | ₩4,095 | ₩4,095 | ₩3,740 | ₩3,915 | -4.40% | 57.5만 |
|---|
| 2026.08.11 | ₩4,315 | ₩4,550 | ₩4,055 | ₩4,130 | -4.29% | 75.4만 |
|---|
| 2026.08.10 | ₩3,990 | ₩4,700 | ₩3,800 | ₩4,400 | +10.28% | 245.7만 |
|---|
| 2026.08.07 | ₩3,545 | ₩3,670 | ₩3,360 | ₩3,650 | +2.96% | 41.1만 |
|---|
| 2026.08.06 | ₩3,555 | ₩3,770 | ₩3,410 | ₩3,575 | +0.56% | 84만 |
|---|
| 2026.08.05 | ₩3,320 | ₩3,420 | ₩3,205 | ₩3,390 | +2.11% | 26.6만 |
|---|
| 2026.08.04 | ₩3,280 | ₩3,400 | ₩3,060 | ₩3,220 | -1.83% | 18.6만 |
|---|
| 2026.08.03 | ₩3,000 | ₩3,195 | ₩2,965 | ₩3,125 | +4.17% | 16.7만 |
|---|
| 2026.07.31 | ₩2,930 | ₩3,130 | ₩2,870 | ₩3,060 | +4.44% | 48.1만 |
|---|
| 2026.07.30 | ₩2,675 | ₩2,770 | ₩2,555 | ₩2,615 | -2.24% | 18.1만 |
|---|
| 2026.07.29 | ₩2,930 | ₩3,030 | ₩2,475 | ₩2,675 | -8.70% | 50.1만 |
|---|
| 2026.07.28 | ₩3,150 | ₩3,150 | ₩2,770 | ₩2,985 | -5.24% | 28.6만 |
|---|
| 2026.07.27 | ₩3,325 | ₩3,335 | ₩3,170 | ₩3,290 | -1.05% | 9.8만 |
|---|
| 2026.07.24 | ₩3,410 | ₩3,415 | ₩3,165 | ₩3,255 | -4.55% | 17.7만 |
|---|
| 2026.07.23 | ₩3,570 | ₩3,695 | ₩3,355 | ₩3,480 | -2.52% | 20.9만 |
|---|
| 2026.07.22 | ₩3,700 | ₩3,700 | ₩3,475 | ₩3,560 | -3.78% | 21만 |
|---|
| 2026.07.21 | ₩3,250 | ₩3,435 | ₩3,185 | ₩3,430 | +5.54% | 17.8만 |
|---|
| 2026.07.20 | ₩3,505 | ₩3,695 | ₩3,220 | ₩3,250 | -7.28% | 38.1만 |
|---|
| 2026.07.16 | ₩3,980 | ₩3,980 | ₩3,665 | ₩3,695 | -7.16% | 31.3만 |
|---|
| 2026.07.15 | ₩3,450 | ₩4,185 | ₩3,450 | ₩4,120 | +19.42% | 72.8만 |
|---|
| 2026.07.14 | ₩3,230 | ₩3,545 | ₩3,155 | ₩3,370 | +4.33% | 26.6만 |
|---|
| 2026.07.13 | ₩3,505 | ₩3,700 | ₩3,315 | ₩3,325 | -5.14% | 25.2만 |
|---|
| 2026.07.10 | ₩3,480 | ₩3,670 | ₩3,380 | ₩3,570 | +2.59% | 29.2만 |
|---|
| 2026.07.09 | ₩3,235 | ₩3,520 | ₩3,235 | ₩3,435 | +6.18% | 33.6만 |
|---|
| 2026.07.08 | ₩3,275 | ₩3,575 | ₩3,200 | ₩3,230 | -1.37% | 35.5만 |
|---|
| 2026.07.07 | ₩3,500 | ₩3,645 | ₩3,255 | ₩3,385 | -3.29% | 23.7만 |
|---|
| 2026.07.06 | ₩4,005 | ₩4,005 | ₩3,430 | ₩3,600 | -10.11% | 38.1만 |
|---|
| 2026.07.03 | ₩3,840 | ₩4,045 | ₩3,670 | ₩4,000 | +4.17% | 30.9만 |
|---|
| 2026.07.02 | ₩4,300 | ₩4,300 | ₩3,710 | ₩3,710 | -13.72% | 44.1만 |
|---|
| 2026.07.01 | ₩4,365 | ₩4,620 | ₩4,050 | ₩4,495 | +2.98% | 42.1만 |
|---|
| 2026.06.30 | ₩4,030 | ₩4,455 | ₩3,825 | ₩4,365 | +8.31% | 61.1만 |
|---|
| 2026.06.29 | ₩3,825 | ₩3,975 | ₩3,650 | ₩3,930 | +2.75% | 24.2만 |
|---|
| 2026.06.26 | ₩4,230 | ₩4,435 | ₩3,750 | ₩3,815 | -9.81% | 66.8만 |
|---|
| 2026.06.25 | ₩4,385 | ₩4,750 | ₩4,130 | ₩4,350 | -0.80% | 70.4만 |
|---|
| 2026.06.24 | ₩4,210 | ₩4,370 | ₩4,110 | ₩4,215 | +0.12% | 33.9만 |
|---|
| 2026.06.23 | ₩4,725 | ₩4,830 | ₩4,190 | ₩4,210 | -10.90% | 82.4만 |
|---|
| 2026.06.22 | ₩4,785 | ₩5,050 | ₩4,500 | ₩4,900 | +2.40% | 49만 |
|---|
| 2026.06.19 | ₩4,905 | ₩5,100 | ₩4,595 | ₩4,790 | -2.34% | 51.5만 |
|---|
| 2026.06.18 | ₩4,925 | ₩5,100 | ₩4,750 | ₩4,855 | -1.42% | 36.4만 |
|---|
| 2026.06.17 | ₩4,790 | ₩4,960 | ₩4,640 | ₩4,925 | +2.82% | 26.5만 |
|---|
| 2026.06.16 | ₩5,020 | ₩5,160 | ₩4,790 | ₩4,800 | -4.38% | 31.2만 |
|---|
| 2026.06.15 | ₩4,805 | ₩5,330 | ₩4,805 | ₩5,010 | +4.27% | 61.9만 |
|---|
| 2026.06.12 | ₩5,140 | ₩5,200 | ₩4,730 | ₩4,790 | -6.81% | 77.3만 |
|---|
| 2026.06.11 | ₩4,385 | ₩5,280 | ₩4,360 | ₩4,975 | +13.45% | 118.1만 |
|---|
| 2026.06.10 | ₩4,690 | ₩4,935 | ₩4,300 | ₩4,485 | -4.37% | 25 |
|---|
| 2026.06.09 | ₩4,405 | ₩4,770 | ₩4,405 | ₩4,750 | +7.83% | 39.8만 |
|---|
| 2026.06.08 | ₩4,165 | ₩4,500 | ₩4,000 | ₩4,275 | +2.64% | 57.7만 |
|---|
| 2026.06.05 | ₩5,010 | ₩5,010 | ₩4,575 | ₩4,745 | -5.29% | 44만 |
|---|
| 2026.06.04 | ₩4,950 | ₩5,330 | ₩4,895 | ₩5,150 | +4.04% | 62.8만 |
|---|
| 2026.06.02 | ₩5,040 | ₩5,290 | ₩4,555 | ₩4,945 | -1.88% | 73.1만 |
|---|
| 2026.06.01 | ₩5,420 | ₩5,420 | ₩4,880 | ₩5,040 | -7.01% | 92.7만 |
|---|
| 2026.05.29 | ₩5,530 | ₩5,890 | ₩5,310 | ₩5,410 | -2.17% | 88.7만 |
|---|
| 2026.05.28 | ₩5,620 | ₩5,620 | ₩5,110 | ₩5,470 | -2.67% | 90.1만 |
|---|
| 2026.05.27 | ₩6,050 | ₩6,190 | ₩5,540 | ₩5,610 | -7.27% | 138.4만 |
|---|
| 2026.05.26 | ₩6,210 | ₩6,500 | ₩5,620 | ₩5,740 | -7.57% | 194만 |
|---|
| 2026.05.22 | ₩5,190 | ₩6,300 | ₩5,000 | ₩6,140 | +18.30% | 518.6만 |
|---|
| 2026.05.21 | ₩4,095 | ₩5,100 | ₩4,070 | ₩5,100 | +24.54% | 221.3만 |
|---|
| 2026.05.20 | ₩4,095 | ₩4,150 | ₩3,800 | ₩3,925 | -4.15% | 43만 |
|---|
| 2026.05.19 | ₩4,245 | ₩4,245 | ₩3,870 | ₩4,005 | -5.65% | 44.6만 |
|---|
| 2026.05.18 | ₩4,375 | ₩4,375 | ₩4,000 | ₩4,245 | -2.97% | 55.2만 |
|---|
| 2026.05.15 | ₩4,860 | ₩4,875 | ₩4,270 | ₩4,400 | -9.47% | 81.3만 |
|---|
| 2026.05.14 | ₩5,320 | ₩5,340 | ₩4,745 | ₩4,860 | -8.65% | 88.9만 |
|---|
| 2026.05.13 | ₩5,420 | ₩5,450 | ₩4,880 | ₩5,280 | -2.58% | 147.6만 |
|---|
| 2026.05.12 | ₩5,790 | ₩5,960 | ₩5,090 | ₩5,510 | -4.84% | 151만 |
|---|
| 2026.05.11 | ₩5,260 | ₩6,080 | ₩4,855 | ₩5,790 | +10.08% | 312.8만 |
|---|
| 2026.05.08 | ₩4,120 | ₩5,240 | ₩3,980 | ₩5,060 | +22.82% | 346.7만 |
|---|
| 2026.05.07 | ₩4,130 | ₩4,500 | ₩4,080 | ₩4,180 | +1.21% | 190만 |
|---|
| 2026.05.06 | ₩3,760 | ₩4,070 | ₩3,650 | ₩4,030 | +7.18% | 89.6만 |
|---|
| 2026.05.04 | ₩3,800 | ₩3,940 | ₩3,620 | ₩3,735 | -1.71% | 39.5만 |
|---|
| 2026.04.30 | ₩3,780 | ₩3,945 | ₩3,750 | ₩3,780 | 0.00% | 40.5만 |
|---|
| 2026.04.29 | ₩3,605 | ₩3,790 | ₩3,605 | ₩3,780 | +4.85% | 23.7만 |
|---|
| 2026.04.28 | ₩3,735 | ₩3,750 | ₩3,620 | ₩3,720 | -0.40% | 29.6만 |
|---|
| 2026.04.27 | ₩3,845 | ₩3,845 | ₩3,690 | ₩3,735 | -2.86% | 35.5만 |
|---|
| 2026.04.24 | ₩3,705 | ₩3,875 | ₩3,695 | ₩3,790 | +2.29% | 45.5만 |
|---|
| 2026.04.23 | ₩3,850 | ₩3,870 | ₩3,570 | ₩3,705 | -3.77% | 75.4만 |
|---|
| 2026.04.22 | ₩3,435 | ₩3,920 | ₩3,365 | ₩3,840 | +11.79% | 123.9만 |
|---|
| 2026.04.21 | ₩3,405 | ₩3,575 | ₩3,360 | ₩3,435 | +0.88% | 62.8만 |
|---|
| 2026.04.20 | ₩3,340 | ₩3,430 | ₩3,265 | ₩3,380 | +1.20% | 33만 |
|---|
| 2026.04.17 | ₩3,340 | ₩3,340 | ₩3,220 | ₩3,300 | -1.20% | 26.7만 |
|---|
| 2026.04.16 | ₩3,285 | ₩3,465 | ₩2,990 | ₩3,310 | +0.76% | 74.2만 |
|---|
| 2026.04.15 | ₩3,200 | ₩3,360 | ₩3,050 | ₩3,255 | +1.72% | 94.8만 |
|---|
| 2026.04.14 | ₩3,125 | ₩3,225 | ₩3,080 | ₩3,110 | -0.48% | 56.3만 |
|---|
| 2026.04.13 | ₩2,935 | ₩3,175 | ₩2,850 | ₩3,060 | +4.26% | 55.4만 |
|---|
| 2026.04.10 | ₩2,990 | ₩2,990 | ₩2,855 | ₩2,960 | -1.00% | 42.2만 |
|---|
| 2026.04.09 | ₩2,830 | ₩2,940 | ₩2,740 | ₩2,940 | +3.89% | 50.8만 |
|---|
| 2026.04.08 | ₩2,575 | ₩3,000 | ₩2,575 | ₩2,910 | +13.01% | 156.3만 |
|---|
| 2026.04.07 | ₩2,575 | ₩2,575 | ₩2,450 | ₩2,535 | -1.55% | 29.6만 |
|---|
| 2026.04.06 | ₩2,390 | ₩2,645 | ₩2,390 | ₩2,520 | +5.44% | 46.4만 |
|---|
| 2026.04.03 | ₩2,405 | ₩2,465 | ₩2,325 | ₩2,365 | -1.66% | 26.5만 |
|---|
| 2026.04.02 | ₩2,550 | ₩2,565 | ₩2,300 | ₩2,365 | -7.25% | 41만 |
|---|
| 2026.04.01 | ₩2,475 | ₩2,570 | ₩2,425 | ₩2,550 | +3.03% | 28.3만 |
|---|
| 2026.03.31 | ₩2,315 | ₩2,405 | ₩2,280 | ₩2,395 | +3.46% | 21.7만 |
|---|
| 2026.03.30 | ₩2,510 | ₩2,510 | ₩2,380 | ₩2,405 | -4.18% | 23.7만 |
|---|
| 2026.03.27 | ₩2,640 | ₩2,665 | ₩2,380 | ₩2,630 | -0.38% | 58만 |
|---|
| 2026.03.26 | ₩2,750 | ₩2,845 | ₩2,625 | ₩2,675 | -2.73% | 40.7만 |
|---|
| 2026.03.25 | ₩2,680 | ₩2,880 | ₩2,655 | ₩2,815 | +5.04% | 87.2만 |
|---|
| 2026.03.24 | ₩2,690 | ₩2,725 | ₩2,550 | ₩2,650 | -1.49% | 14.5만 |
|---|
| 2026.03.23 | ₩2,745 | ₩2,745 | ₩2,610 | ₩2,620 | -4.55% | 25.1만 |
|---|
| 2026.03.20 | ₩2,700 | ₩2,865 | ₩2,645 | ₩2,795 | +3.52% | 45.9만 |
|---|
| 2026.03.19 | ₩2,730 | ₩2,795 | ₩2,630 | ₩2,670 | -2.20% | 75.3만 |
|---|
| 2026.03.18 | ₩2,580 | ₩2,910 | ₩2,580 | ₩2,795 | +8.33% | 131.7만 |
|---|
| 2026.03.17 | ₩2,520 | ₩2,660 | ₩2,505 | ₩2,555 | +1.39% | 47.6만 |
|---|
| 2026.03.16 | ₩2,415 | ₩2,525 | ₩2,360 | ₩2,490 | +3.11% | 39.3만 |
|---|
| 2026.03.13 | ₩2,460 | ₩2,550 | ₩2,250 | ₩2,430 | -1.22% | 25.4만 |
|---|
| 2026.03.12 | ₩2,490 | ₩2,510 | ₩2,375 | ₩2,480 | -0.40% | 13.1만 |
|---|
| 2026.03.11 | ₩2,465 | ₩2,550 | ₩2,440 | ₩2,490 | +1.01% | 14.4만 |
|---|
| 2026.03.10 | ₩2,470 | ₩2,470 | ₩2,370 | ₩2,415 | -2.23% | 24만 |
|---|
| 2026.03.09 | ₩2,545 | ₩2,545 | ₩2,230 | ₩2,370 | -6.88% | 38만 |
|---|
| 2026.03.06 | ₩2,420 | ₩2,640 | ₩2,350 | ₩2,635 | +8.88% | 29.2만 |
|---|
| 2026.03.05 | ₩2,395 | ₩2,470 | ₩2,305 | ₩2,420 | +1.04% | 32.7만 |
|---|
| 2026.03.04 | ₩2,485 | ₩2,485 | ₩2,030 | ₩2,245 | -9.66% | 52.1만 |
|---|
| 2026.03.03 | ₩2,510 | ₩2,670 | ₩2,475 | ₩2,560 | +1.99% | 32만 |
|---|
| 2026.02.27 | ₩2,700 | ₩2,700 | ₩2,500 | ₩2,615 | -3.15% | 39.1만 |
|---|
| 2026.02.26 | ₩2,690 | ₩2,750 | ₩2,630 | ₩2,675 | -0.56% | 28.7만 |
|---|
| 2026.02.25 | ₩2,770 | ₩2,770 | ₩2,620 | ₩2,660 | -3.97% | 40.2만 |
|---|
| 2026.02.24 | ₩2,625 | ₩2,760 | ₩2,595 | ₩2,705 | +3.05% | 47.2만 |
|---|
| 2026.02.23 | ₩2,710 | ₩2,710 | ₩2,600 | ₩2,625 | -3.14% | 19.5만 |
|---|
| 2026.02.20 | ₩2,635 | ₩2,705 | ₩2,600 | ₩2,620 | -0.57% | 24만 |
|---|
| 2026.02.19 | ₩2,615 | ₩2,765 | ₩2,615 | ₩2,715 | +3.82% | 58.5만 |
|---|
| 2026.02.13 | ₩2,640 | ₩2,700 | ₩2,560 | ₩2,605 | -1.33% | 20.5만 |
|---|
| 2026.02.12 | ₩2,695 | ₩2,695 | ₩2,605 | ₩2,645 | -1.86% | 21.1만 |
|---|
| 2026.02.11 | ₩2,625 | ₩2,660 | ₩2,565 | ₩2,645 | +0.76% | 10.9만 |
|---|
| 2026.02.10 | ₩2,645 | ₩2,665 | ₩2,530 | ₩2,625 | -0.76% | 14.3만 |
|---|
| 2026.02.09 | ₩2,540 | ₩2,665 | ₩2,500 | ₩2,645 | +4.13% | 31.5만 |
|---|
| 2026.02.06 | ₩2,430 | ₩2,480 | ₩2,320 | ₩2,480 | +2.06% | 27만 |
|---|
| 2026.02.05 | ₩2,590 | ₩2,615 | ₩2,490 | ₩2,510 | -3.09% | 28.8만 |
|---|
| 2026.02.04 | ₩2,600 | ₩2,735 | ₩2,590 | ₩2,675 | +2.88% | 31.2만 |
|---|
| 2026.02.03 | ₩2,650 | ₩2,740 | ₩2,600 | ₩2,670 | +0.75% | 33.2만 |
|---|
| 2026.02.02 | ₩2,600 | ₩2,735 | ₩2,495 | ₩2,545 | -2.12% | 62.1만 |
|---|
| 2026.01.30 | ₩2,625 | ₩2,750 | ₩2,545 | ₩2,600 | -0.95% | 106.3만 |
|---|
| 2026.01.29 | ₩2,720 | ₩2,725 | ₩2,435 | ₩2,560 | -5.88% | 92.8만 |
|---|
| 2026.01.28 | ₩2,445 | ₩2,695 | ₩2,445 | ₩2,635 | +7.77% | 143.7만 |
|---|
| 2026.01.27 | ₩2,430 | ₩2,430 | ₩2,300 | ₩2,395 | -1.44% | 50.4만 |
|---|
| 2026.01.26 | ₩2,425 | ₩2,445 | ₩2,330 | ₩2,430 | +0.21% | 75.5만 |
|---|
| 2026.01.23 | ₩2,360 | ₩2,520 | ₩2,330 | ₩2,425 | +2.75% | 65.3만 |
|---|
| 2026.01.22 | ₩2,400 | ₩2,400 | ₩2,265 | ₩2,360 | -1.67% | 19.9만 |
|---|
| 2026.01.21 | ₩2,285 | ₩2,340 | ₩2,220 | ₩2,310 | +1.09% | 30.9만 |
|---|
| 2026.01.20 | ₩2,435 | ₩2,455 | ₩2,285 | ₩2,335 | -4.11% | 50.5만 |
|---|
| 2026.01.19 | ₩2,465 | ₩2,495 | ₩2,395 | ₩2,475 | +0.41% | 18.5만 |
|---|
| 2026.01.16 | ₩2,505 | ₩2,525 | ₩2,415 | ₩2,465 | -1.60% | 28.1만 |
|---|
| 2026.01.15 | ₩2,385 | ₩2,550 | ₩2,345 | ₩2,480 | +3.98% | 56.2만 |
|---|
| 2026.01.14 | ₩2,400 | ₩2,450 | ₩2,310 | ₩2,420 | +0.83% | 17.5만 |
|---|
| 2026.01.13 | ₩2,315 | ₩2,405 | ₩2,260 | ₩2,400 | +3.67% | 32.6만 |
|---|
| 2026.01.12 | ₩2,190 | ₩2,325 | ₩2,155 | ₩2,310 | +5.48% | 38.9만 |
|---|
| 2026.01.09 | ₩2,230 | ₩2,230 | ₩2,100 | ₩2,145 | -3.81% | 41.8만 |
|---|
| 2026.01.08 | ₩2,280 | ₩2,310 | ₩2,100 | ₩2,135 | -6.36% | 53.2만 |
|---|
| 2026.01.07 | ₩2,560 | ₩2,580 | ₩2,250 | ₩2,280 | -10.94% | 133.9만 |
|---|
| 2026.01.06 | ₩2,730 | ₩2,730 | ₩2,480 | ₩2,560 | -6.23% | 85만 |
|---|
| 2026.01.05 | ₩2,940 | ₩2,940 | ₩2,700 | ₩2,740 | -6.80% | 48.1만 |
|---|
| 2026.01.02 | ₩2,705 | ₩2,810 | ₩2,635 | ₩2,785 | +2.96% | 28.2만 |
|---|
| 2025.12.30 | ₩2,725 | ₩2,725 | ₩2,640 | ₩2,720 | -0.18% | 20만 |
|---|
| 2025.12.29 | ₩2,635 | ₩2,825 | ₩2,635 | ₩2,720 | +3.23% | 28.8만 |
|---|
| 2025.12.26 | ₩2,630 | ₩2,655 | ₩2,590 | ₩2,630 | 0.00% | 23.4만 |
|---|
| 2025.12.24 | ₩2,680 | ₩2,730 | ₩2,575 | ₩2,605 | -2.80% | 235.7만 |
|---|
| 2025.12.23 | ₩2,820 | ₩2,820 | ₩2,630 | ₩2,675 | -5.14% | 37.8만 |
|---|
| 2025.12.22 | ₩2,855 | ₩2,895 | ₩2,720 | ₩2,750 | -3.68% | 26.6만 |
|---|
| 2025.12.19 | ₩2,785 | ₩2,870 | ₩2,680 | ₩2,810 | +0.90% | 29.4만 |
|---|
| 2025.12.18 | ₩2,780 | ₩2,820 | ₩2,740 | ₩2,760 | -0.72% | 16만 |
|---|
| 2025.12.17 | ₩2,770 | ₩2,890 | ₩2,755 | ₩2,850 | +2.89% | 23.5만 |
|---|
| 2025.12.16 | ₩2,800 | ₩2,815 | ₩2,740 | ₩2,765 | -1.25% | 17.6만 |
|---|
| 2025.12.15 | ₩2,845 | ₩2,885 | ₩2,750 | ₩2,800 | -1.58% | 73.9만 |
|---|
| 2025.12.12 | ₩2,920 | ₩2,920 | ₩2,850 | ₩2,905 | -0.51% | 27.5만 |
|---|
| 2025.12.11 | ₩3,060 | ₩3,060 | ₩2,870 | ₩2,920 | -4.58% | 63.3만 |
|---|
| 2025.12.10 | ₩3,225 | ₩3,225 | ₩2,950 | ₩3,005 | -6.82% | 107.1만 |
|---|
| 2025.12.09 | ₩2,995 | ₩3,360 | ₩2,720 | ₩3,225 | +7.68% | 399.7만 |
|---|
| 2025.12.08 | ₩2,995 | ₩3,020 | ₩2,870 | ₩2,970 | -0.83% | 28.7만 |
|---|
| 2025.12.05 | ₩2,820 | ₩3,030 | ₩2,750 | ₩3,000 | +6.38% | 53.9만 |
|---|
| 2025.12.04 | ₩3,050 | ₩3,055 | ₩2,790 | ₩2,820 | -7.54% | 90.4만 |
|---|
| 2025.12.03 | ₩2,870 | ₩3,070 | ₩2,815 | ₩3,060 | +6.62% | 137만 |
|---|
| 2025.12.02 | ₩2,885 | ₩2,920 | ₩2,710 | ₩2,775 | -3.81% | 85.4만 |
|---|
| 2025.12.01 | ₩3,015 | ₩3,020 | ₩2,860 | ₩2,900 | -3.81% | 43.9만 |
|---|
| 2025.11.28 | ₩3,010 | ₩3,065 | ₩2,905 | ₩2,980 | -1.00% | 32.5만 |
|---|
| 2025.11.27 | ₩3,055 | ₩3,075 | ₩2,950 | ₩3,000 | -1.80% | 24.5만 |
|---|
| 2025.11.26 | ₩3,055 | ₩3,075 | ₩2,930 | ₩3,005 | -1.64% | 26.7만 |
|---|
| 2025.11.25 | ₩3,115 | ₩3,125 | ₩2,955 | ₩3,025 | -2.89% | 39.5만 |
|---|
| 2025.11.24 | ₩3,020 | ₩3,070 | ₩2,890 | ₩3,030 | +0.33% | 44.2만 |
|---|
| 2025.11.21 | ₩3,010 | ₩3,130 | ₩2,825 | ₩2,975 | -1.16% | 84.4만 |
|---|
| 2025.11.20 | ₩3,480 | ₩3,580 | ₩3,215 | ₩3,275 | -5.89% | 64.4만 |
|---|
| 2025.11.19 | ₩3,250 | ₩3,570 | ₩3,050 | ₩3,390 | +4.31% | 106.7만 |
|---|
| 2025.11.18 | ₩3,240 | ₩3,330 | ₩3,195 | ₩3,250 | +0.31% | 58.3만 |
|---|
| 2025.11.17 | ₩3,200 | ₩3,515 | ₩3,200 | ₩3,330 | +4.06% | 121.1만 |
|---|
| 2025.11.14 | ₩3,300 | ₩3,300 | ₩3,100 | ₩3,165 | -4.09% | 84.7만 |
|---|
| 2025.11.13 | ₩3,475 | ₩3,485 | ₩3,350 | ₩3,435 | -1.15% | 27만 |
|---|
| 2025.11.12 | ₩3,385 | ₩3,500 | ₩3,275 | ₩3,405 | +0.59% | 55.6만 |
|---|
| 2025.11.11 | ₩3,475 | ₩3,575 | ₩3,155 | ₩3,395 | -2.30% | 78.9만 |
|---|
| 2025.11.10 | ₩3,600 | ₩3,700 | ₩3,100 | ₩3,385 | -5.97% | 314.4만 |
|---|
| 2025.11.07 | ₩3,880 | ₩4,100 | ₩3,790 | ₩3,990 | +2.84% | 94.8만 |
|---|
| 2025.11.06 | ₩4,130 | ₩4,285 | ₩3,880 | ₩4,025 | -2.54% | 104.6만 |
|---|
| 2025.11.05 | ₩3,780 | ₩4,110 | ₩3,545 | ₩4,050 | +7.14% | 170.9만 |
|---|
| 2025.11.04 | ₩4,040 | ₩4,160 | ₩3,810 | ₩3,855 | -4.58% | 78.2만 |
|---|
| 2025.11.03 | ₩4,100 | ₩4,100 | ₩3,905 | ₩3,945 | -3.78% | 87.5만 |
|---|
| 2025.10.31 | ₩4,080 | ₩4,300 | ₩3,990 | ₩4,100 | +0.49% | 85.5만 |
|---|
| 2025.10.30 | ₩4,280 | ₩4,370 | ₩4,095 | ₩4,095 | -4.32% | 83.5만 |
|---|
| 2025.10.29 | ₩4,285 | ₩4,450 | ₩4,105 | ₩4,320 | +0.82% | 148.4만 |
|---|
| 2025.10.28 | ₩4,380 | ₩4,495 | ₩4,020 | ₩4,120 | -5.94% | 114.2만 |
|---|
| 2025.10.27 | ₩4,155 | ₩4,565 | ₩4,035 | ₩4,305 | +3.61% | 215.5만 |
|---|
| 2025.10.24 | ₩4,065 | ₩4,185 | ₩3,860 | ₩4,090 | +0.62% | 155.2만 |
|---|
| 2025.10.23 | ₩3,630 | ₩4,150 | ₩3,545 | ₩3,985 | +9.78% | 196.6만 |
|---|
| 2025.10.22 | ₩3,720 | ₩3,730 | ₩3,520 | ₩3,690 | -0.81% | 67.7만 |
|---|
| 2025.10.21 | ₩3,735 | ₩3,980 | ₩3,625 | ₩3,810 | +2.01% | 139.9만 |
|---|
| 2025.10.20 | ₩3,585 | ₩3,845 | ₩3,460 | ₩3,700 | +3.21% | 104.1만 |
|---|
| 2025.10.17 | ₩3,615 | ₩3,685 | ₩3,400 | ₩3,510 | -2.90% | 87.4만 |
|---|
| 2025.10.16 | ₩3,750 | ₩3,845 | ₩3,525 | ₩3,615 | -3.60% | 179.8만 |
|---|
| 2025.10.15 | ₩3,875 | ₩4,045 | ₩3,650 | ₩3,860 | -0.39% | 111.2만 |
|---|
| 2025.10.14 | ₩4,370 | ₩4,400 | ₩3,645 | ₩3,840 | -12.13% | 197.7만 |
|---|
| 2025.10.13 | ₩4,040 | ₩4,360 | ₩3,855 | ₩4,220 | +4.46% | 172.2만 |
|---|
| 2025.10.10 | ₩4,210 | ₩4,750 | ₩3,960 | ₩4,220 | +0.24% | 379.6만 |
|---|