시장 데이터를 불러오는 중
전체 종목
성도이엔지 과거 주가
037350.KQ · KOSDAQ
주요 제품·사업: 반도체크린룸 시공, 반도체장비제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
037350.KQ · KOSDAQ
주요 제품·사업: 반도체크린룸 시공, 반도체장비제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩8,420 | ₩8,780 | ₩8,320 | ₩8,400 | -0.24% | 11.9만 |
| 2026.10.08 | ₩8,470 | ₩8,550 | ₩8,200 | ₩8,420 | -0.59% | 13.7만 |
| 2026.10.07 | ₩8,500 | ₩8,740 | ₩8,320 | ₩8,370 | -1.53% | 25.4만 |
| 2026.10.06 | ₩8,520 | ₩8,700 | ₩8,440 | ₩8,460 | -0.70% | 16.8만 |
| 2026.10.02 | ₩8,360 | ₩8,650 | ₩8,300 | ₩8,420 | +0.72% | 26.5만 |
| 2026.10.01 | ₩7,670 | ₩8,330 | ₩7,670 | ₩8,300 | +8.21% | 30.8만 |
| 2026.09.30 | ₩7,770 | ₩7,830 | ₩7,670 | ₩7,730 | -0.51% | 4.9만 |
| 2026.09.29 | ₩7,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,390 |
| ₩7,670 |
| +3.79% |
| 10.5만 |
| 2026.09.28 | ₩7,790 | ₩7,790 | ₩7,500 | ₩7,500 | -3.72% | 6.3만 |
|---|
| 2026.09.23 | ₩7,840 | ₩7,840 | ₩7,570 | ₩7,700 | -1.79% | 13.2만 |
|---|
| 2026.09.22 | ₩7,790 | ₩7,990 | ₩7,570 | ₩7,710 | -1.03% | 20.3만 |
|---|
| 2026.09.21 | ₩7,500 | ₩7,650 | ₩7,330 | ₩7,630 | +1.73% | 16.1만 |
|---|
| 2026.09.18 | ₩7,300 | ₩7,480 | ₩7,280 | ₩7,430 | +1.78% | 10.2만 |
|---|
| 2026.09.17 | ₩7,130 | ₩7,260 | ₩7,100 | ₩7,180 | +0.70% | 5.8만 |
|---|
| 2026.09.16 | ₩7,180 | ₩7,180 | ₩7,040 | ₩7,130 | -0.70% | 5.4만 |
|---|
| 2026.09.15 | ₩7,110 | ₩7,260 | ₩7,030 | ₩7,190 | +1.13% | 6.2만 |
|---|
| 2026.09.14 | ₩7,300 | ₩7,300 | ₩7,050 | ₩7,110 | -2.60% | 6만 |
|---|
| 2026.09.11 | ₩7,220 | ₩7,390 | ₩7,170 | ₩7,330 | +1.52% | 7만 |
|---|
| 2026.09.10 | ₩7,280 | ₩7,410 | ₩7,110 | ₩7,340 | +0.82% | 10.9만 |
|---|
| 2026.09.09 | ₩7,310 | ₩7,440 | ₩7,260 | ₩7,290 | -0.27% | 6.6만 |
|---|
| 2026.09.08 | ₩7,410 | ₩8,010 | ₩7,300 | ₩7,310 | -1.35% | 28.7만 |
|---|
| 2026.09.07 | ₩7,280 | ₩7,500 | ₩7,200 | ₩7,410 | +1.79% | 10.3만 |
|---|
| 2026.09.04 | ₩7,000 | ₩7,240 | ₩7,000 | ₩7,130 | +1.86% | 7.5만 |
|---|
| 2026.09.03 | ₩7,250 | ₩7,250 | ₩6,930 | ₩6,990 | -3.59% | 9.1만 |
|---|
| 2026.09.02 | ₩7,200 | ₩7,270 | ₩7,020 | ₩7,080 | -1.67% | 7.4만 |
|---|
| 2026.09.01 | ₩7,470 | ₩7,490 | ₩7,230 | ₩7,300 | -2.28% | 12.4만 |
|---|
| 2026.08.31 | ₩7,490 | ₩7,490 | ₩7,210 | ₩7,470 | -0.27% | 6.8만 |
|---|
| 2026.08.28 | ₩7,370 | ₩7,650 | ₩7,330 | ₩7,540 | +2.31% | 10.9만 |
|---|
| 2026.08.27 | ₩7,520 | ₩7,560 | ₩7,300 | ₩7,370 | -1.99% | 12.5만 |
|---|
| 2026.08.26 | ₩7,440 | ₩7,540 | ₩7,300 | ₩7,500 | +0.81% | 4.2만 |
|---|
| 2026.08.25 | ₩7,060 | ₩7,440 | ₩6,900 | ₩7,440 | +5.38% | 8.2만 |
|---|
| 2026.08.24 | ₩7,300 | ₩7,370 | ₩7,110 | ₩7,180 | -1.64% | 7.4만 |
|---|
| 2026.08.21 | ₩7,640 | ₩7,770 | ₩7,240 | ₩7,270 | -4.84% | 16.5만 |
|---|
| 2026.08.20 | ₩7,810 | ₩7,960 | ₩7,690 | ₩7,800 | -0.13% | 10만 |
|---|
| 2026.08.19 | ₩7,800 | ₩7,970 | ₩7,500 | ₩7,660 | -1.79% | 14.6만 |
|---|
| 2026.08.18 | ₩8,500 | ₩8,600 | ₩8,000 | ₩8,080 | -4.94% | 23.2만 |
|---|
| 2026.08.14 | ₩8,600 | ₩8,610 | ₩8,230 | ₩8,440 | -1.86% | 13.4만 |
|---|
| 2026.08.13 | ₩8,470 | ₩8,560 | ₩8,300 | ₩8,430 | -0.47% | 12.4만 |
|---|
| 2026.08.12 | ₩8,280 | ₩8,380 | ₩8,200 | ₩8,350 | +0.85% | 9.8만 |
|---|
| 2026.08.11 | ₩7,970 | ₩8,420 | ₩7,900 | ₩8,260 | +3.64% | 18.4만 |
|---|
| 2026.08.10 | ₩7,580 | ₩8,150 | ₩7,570 | ₩8,030 | +5.94% | 19.6만 |
|---|
| 2026.08.07 | ₩7,590 | ₩7,740 | ₩7,310 | ₩7,500 | -1.19% | 9.9만 |
|---|
| 2026.08.06 | ₩7,620 | ₩7,720 | ₩7,410 | ₩7,560 | -0.79% | 20.5만 |
|---|
| 2026.08.05 | ₩7,550 | ₩7,770 | ₩7,430 | ₩7,770 | +2.91% | 16.1만 |
|---|
| 2026.08.04 | ₩7,270 | ₩7,350 | ₩7,060 | ₩7,300 | +0.41% | 15.3만 |
|---|
| 2026.08.03 | ₩7,070 | ₩7,340 | ₩6,950 | ₩7,090 | +0.28% | 15.6만 |
|---|
| 2026.07.31 | ₩6,800 | ₩7,330 | ₩6,750 | ₩7,220 | +6.18% | 19.2만 |
|---|
| 2026.07.30 | ₩6,080 | ₩6,560 | ₩6,080 | ₩6,260 | +2.96% | 15.7만 |
|---|
| 2026.07.29 | ₩6,970 | ₩7,110 | ₩5,930 | ₩6,240 | -10.47% | 33.9만 |
|---|
| 2026.07.28 | ₩7,550 | ₩7,660 | ₩6,830 | ₩6,900 | -8.61% | 20.3만 |
|---|
| 2026.07.27 | ₩7,980 | ₩8,020 | ₩7,750 | ₩7,890 | -1.13% | 10.9만 |
|---|
| 2026.07.24 | ₩8,390 | ₩8,390 | ₩7,760 | ₩7,760 | -7.51% | 19.1만 |
|---|
| 2026.07.23 | ₩8,200 | ₩8,420 | ₩8,080 | ₩8,400 | +2.44% | 13.6만 |
|---|
| 2026.07.22 | ₩8,230 | ₩8,410 | ₩8,000 | ₩8,020 | -2.55% | 15만 |
|---|
| 2026.07.21 | ₩7,850 | ₩8,140 | ₩7,760 | ₩8,000 | +1.91% | 14.7만 |
|---|
| 2026.07.20 | ₩8,340 | ₩8,550 | ₩7,860 | ₩7,940 | -4.80% | 17.6만 |
|---|
| 2026.07.16 | ₩8,600 | ₩8,810 | ₩8,260 | ₩8,400 | -2.33% | 11.2만 |
|---|
| 2026.07.15 | ₩8,550 | ₩8,980 | ₩8,390 | ₩8,900 | +4.09% | 15.8만 |
|---|
| 2026.07.14 | ₩8,330 | ₩8,620 | ₩7,720 | ₩8,130 | -2.40% | 18.2만 |
|---|
| 2026.07.13 | ₩9,000 | ₩9,340 | ₩8,330 | ₩8,330 | -7.44% | 27.1만 |
|---|
| 2026.07.10 | ₩8,010 | ₩8,700 | ₩8,010 | ₩8,600 | +7.37% | 21.8만 |
|---|
| 2026.07.09 | ₩7,910 | ₩8,240 | ₩7,760 | ₩7,810 | -1.26% | 19.5만 |
|---|
| 2026.07.08 | ₩8,240 | ₩8,630 | ₩7,750 | ₩7,840 | -4.85% | 31.3만 |
|---|
| 2026.07.07 | ₩9,080 | ₩9,230 | ₩8,480 | ₩8,650 | -4.74% | 26.6만 |
|---|
| 2026.07.06 | ₩9,710 | ₩9,730 | ₩8,880 | ₩9,160 | -5.66% | 30.8만 |
|---|
| 2026.07.03 | ₩9,330 | ₩9,710 | ₩8,640 | ₩9,710 | +4.07% | 50만 |
|---|
| 2026.07.02 | ₩10,550 | ₩10,640 | ₩9,260 | ₩9,290 | -11.94% | 77.5만 |
|---|
| 2026.07.01 | ₩9,970 | ₩11,640 | ₩9,820 | ₩11,200 | +12.34% | 187.1만 |
|---|
| 2026.06.30 | ₩10,040 | ₩10,140 | ₩9,580 | ₩9,890 | -1.49% | 44.8만 |
|---|
| 2026.06.29 | ₩9,500 | ₩10,100 | ₩9,130 | ₩9,940 | +4.63% | 61.1만 |
|---|
| 2026.06.26 | ₩9,240 | ₩9,530 | ₩8,500 | ₩8,810 | -4.65% | 39.4만 |
|---|
| 2026.06.25 | ₩9,510 | ₩10,410 | ₩8,860 | ₩8,930 | -6.10% | 59.8만 |
|---|
| 2026.06.24 | ₩9,480 | ₩9,820 | ₩8,710 | ₩9,160 | -3.38% | 38.9만 |
|---|
| 2026.06.23 | ₩10,340 | ₩10,800 | ₩9,360 | ₩9,360 | -9.48% | 91.5만 |
|---|
| 2026.06.22 | ₩9,280 | ₩10,920 | ₩9,200 | ₩10,140 | +9.27% | 110.5만 |
|---|
| 2026.06.19 | ₩9,590 | ₩10,540 | ₩9,090 | ₩9,280 | -3.23% | 86.5만 |
|---|
| 2026.06.18 | ₩9,200 | ₩9,380 | ₩8,950 | ₩9,150 | -0.54% | 12.3만 |
|---|
| 2026.06.17 | ₩9,020 | ₩9,300 | ₩9,000 | ₩9,250 | +2.55% | 11.1만 |
|---|
| 2026.06.16 | ₩9,450 | ₩9,490 | ₩9,000 | ₩9,090 | -3.81% | 13.7만 |
|---|
| 2026.06.15 | ₩9,450 | ₩9,730 | ₩9,240 | ₩9,440 | -0.11% | 17.2만 |
|---|
| 2026.06.12 | ₩9,260 | ₩9,550 | ₩9,130 | ₩9,350 | +0.97% | 30.8만 |
|---|
| 2026.06.11 | ₩8,600 | ₩9,000 | ₩8,320 | ₩8,990 | +4.53% | 21.9만 |
|---|
| 2026.06.10 | ₩8,500 | ₩8,840 | ₩8,200 | ₩8,600 | +1.18% | 1 |
|---|
| 2026.06.09 | ₩8,000 | ₩8,690 | ₩7,800 | ₩8,630 | +7.88% | 15.5만 |
|---|
| 2026.06.08 | ₩8,110 | ₩8,270 | ₩7,660 | ₩7,690 | -5.18% | 18.4만 |
|---|
| 2026.06.05 | ₩8,950 | ₩8,960 | ₩8,290 | ₩8,550 | -4.47% | 11.6만 |
|---|
| 2026.06.04 | ₩8,660 | ₩9,210 | ₩8,630 | ₩8,960 | +3.46% | 20.2만 |
|---|
| 2026.06.02 | ₩8,900 | ₩8,900 | ₩8,410 | ₩8,630 | -3.03% | 20.5만 |
|---|
| 2026.06.01 | ₩9,320 | ₩9,340 | ₩8,820 | ₩8,980 | -3.65% | 23만 |
|---|
| 2026.05.29 | ₩9,930 | ₩10,160 | ₩9,160 | ₩9,310 | -6.24% | 25.3만 |
|---|
| 2026.05.28 | ₩10,210 | ₩10,230 | ₩9,420 | ₩9,890 | -3.13% | 21.8만 |
|---|
| 2026.05.27 | ₩11,240 | ₩11,240 | ₩10,190 | ₩10,230 | -8.99% | 25.4만 |
|---|
| 2026.05.26 | ₩11,410 | ₩11,570 | ₩10,830 | ₩10,980 | -3.77% | 53.1만 |
|---|
| 2026.05.22 | ₩10,250 | ₩10,900 | ₩10,250 | ₩10,860 | +5.95% | 25.6만 |
|---|
| 2026.05.21 | ₩9,910 | ₩10,220 | ₩9,910 | ₩10,040 | +1.31% | 26.1만 |
|---|
| 2026.05.20 | ₩9,900 | ₩10,040 | ₩9,300 | ₩9,580 | -3.23% | 16.2만 |
|---|
| 2026.05.19 | ₩10,420 | ₩10,420 | ₩9,810 | ₩10,030 | -3.74% | 18.9만 |
|---|
| 2026.05.18 | ₩10,390 | ₩10,580 | ₩9,750 | ₩10,430 | +0.38% | 28.7만 |
|---|
| 2026.05.15 | ₩11,290 | ₩11,650 | ₩10,230 | ₩10,410 | -7.79% | 51.5만 |
|---|
| 2026.05.14 | ₩11,190 | ₩11,240 | ₩10,610 | ₩10,900 | -2.59% | 27만 |
|---|
| 2026.05.13 | ₩11,250 | ₩11,490 | ₩11,100 | ₩11,170 | -0.71% | 19.7만 |
|---|
| 2026.05.12 | ₩12,000 | ₩12,000 | ₩11,130 | ₩11,530 | -3.92% | 28.8만 |
|---|
| 2026.05.11 | ₩12,570 | ₩12,590 | ₩11,880 | ₩12,000 | -4.53% | 25.2만 |
|---|
| 2026.05.08 | ₩12,390 | ₩12,510 | ₩12,000 | ₩12,260 | -1.05% | 31.1만 |
|---|
| 2026.05.07 | ₩13,110 | ₩13,110 | ₩12,220 | ₩12,380 | -5.57% | 35.7만 |
|---|
| 2026.05.06 | ₩13,600 | ₩13,740 | ₩12,910 | ₩13,080 | -3.82% | 37.5만 |
|---|
| 2026.05.04 | ₩13,530 | ₩13,770 | ₩13,170 | ₩13,260 | -2.00% | 41.4만 |
|---|
| 2026.04.30 | ₩13,710 | ₩13,750 | ₩13,100 | ₩13,290 | -3.06% | 21.3만 |
|---|
| 2026.04.29 | ₩13,700 | ₩13,800 | ₩13,370 | ₩13,700 | 0.00% | 18.6만 |
|---|
| 2026.04.28 | ₩13,900 | ₩13,900 | ₩13,250 | ₩13,700 | -1.44% | 21.8만 |
|---|
| 2026.04.27 | ₩14,000 | ₩14,450 | ₩13,610 | ₩13,910 | -0.64% | 50만 |
|---|
| 2026.04.24 | ₩12,450 | ₩13,500 | ₩12,320 | ₩13,500 | +8.43% | 67.4만 |
|---|
| 2026.04.23 | ₩12,380 | ₩12,560 | ₩12,140 | ₩12,300 | -0.65% | 30.4만 |
|---|
| 2026.04.22 | ₩12,210 | ₩12,210 | ₩11,800 | ₩12,200 | -0.08% | 18.8만 |
|---|
| 2026.04.21 | ₩12,570 | ₩12,750 | ₩12,070 | ₩12,280 | -2.31% | 22.8만 |
|---|
| 2026.04.20 | ₩12,440 | ₩12,720 | ₩12,150 | ₩12,330 | -0.88% | 20.9만 |
|---|
| 2026.04.17 | ₩11,880 | ₩12,750 | ₩11,850 | ₩12,550 | +5.64% | 42.9만 |
|---|
| 2026.04.16 | ₩11,710 | ₩11,970 | ₩11,370 | ₩11,880 | +1.45% | 23.7만 |
|---|
| 2026.04.15 | ₩11,920 | ₩11,980 | ₩11,500 | ₩11,680 | -2.01% | 34.6만 |
|---|
| 2026.04.14 | ₩10,940 | ₩11,350 | ₩10,810 | ₩11,200 | +2.38% | 27.2만 |
|---|
| 2026.04.13 | ₩10,600 | ₩10,870 | ₩10,460 | ₩10,650 | +0.47% | 16.2만 |
|---|
| 2026.04.10 | ₩10,300 | ₩10,900 | ₩10,250 | ₩10,760 | +4.47% | 23.5만 |
|---|
| 2026.04.09 | ₩10,150 | ₩10,170 | ₩9,770 | ₩10,000 | -1.48% | 15.2만 |
|---|
| 2026.04.08 | ₩9,910 | ₩10,360 | ₩9,770 | ₩10,270 | +3.63% | 24.5만 |
|---|
| 2026.04.07 | ₩9,390 | ₩9,760 | ₩9,270 | ₩9,420 | +0.32% | 20.3만 |
|---|
| 2026.04.06 | ₩9,380 | ₩9,500 | ₩9,130 | ₩9,160 | -2.35% | 10.9만 |
|---|
| 2026.04.03 | ₩9,300 | ₩9,650 | ₩9,300 | ₩9,340 | +0.43% | 12.6만 |
|---|
| 2026.04.02 | ₩10,150 | ₩10,150 | ₩9,000 | ₩9,100 | -10.34% | 29.8만 |
|---|
| 2026.04.01 | ₩9,670 | ₩10,120 | ₩9,650 | ₩10,060 | +4.03% | 24.8만 |
|---|
| 2026.03.31 | ₩9,550 | ₩9,660 | ₩9,220 | ₩9,290 | -2.72% | 24만 |
|---|
| 2026.03.30 | ₩9,700 | ₩9,950 | ₩9,520 | ₩9,820 | +1.24% | 15.3만 |
|---|
| 2026.03.27 | ₩10,010 | ₩10,340 | ₩9,880 | ₩10,210 | +2.00% | 34.2만 |
|---|
| 2026.03.26 | ₩10,900 | ₩10,900 | ₩10,020 | ₩10,400 | -4.59% | 33.6만 |
|---|
| 2026.03.25 | ₩11,230 | ₩11,230 | ₩10,700 | ₩10,940 | -2.58% | 40만 |
|---|
| 2026.03.24 | ₩11,820 | ₩11,820 | ₩10,750 | ₩10,880 | -7.95% | 41.1만 |
|---|
| 2026.03.23 | ₩11,870 | ₩12,140 | ₩11,180 | ₩11,350 | -4.38% | 40.6만 |
|---|
| 2026.03.20 | ₩12,220 | ₩12,800 | ₩12,120 | ₩12,390 | +1.39% | 49.6만 |
|---|
| 2026.03.19 | ₩11,790 | ₩12,390 | ₩11,700 | ₩12,080 | +2.46% | 52.1만 |
|---|
| 2026.03.18 | ₩11,230 | ₩12,660 | ₩11,180 | ₩12,250 | +9.08% | 119.4만 |
|---|
| 2026.03.17 | ₩10,970 | ₩11,340 | ₩10,760 | ₩10,910 | -0.55% | 41.3만 |
|---|
| 2026.03.16 | ₩10,880 | ₩10,880 | ₩10,430 | ₩10,700 | -1.65% | 21.4만 |
|---|
| 2026.03.13 | ₩10,520 | ₩11,290 | ₩10,400 | ₩10,850 | +3.14% | 32.9만 |
|---|
| 2026.03.12 | ₩11,300 | ₩11,400 | ₩10,460 | ₩10,990 | -2.74% | 40.6만 |
|---|
| 2026.03.11 | ₩11,390 | ₩11,780 | ₩10,810 | ₩11,430 | +0.35% | 71.6만 |
|---|
| 2026.03.10 | ₩10,850 | ₩11,300 | ₩10,520 | ₩10,940 | +0.83% | 46.5만 |
|---|
| 2026.03.09 | ₩10,490 | ₩10,980 | ₩9,990 | ₩10,330 | -1.53% | 57만 |
|---|
| 2026.03.06 | ₩10,470 | ₩11,670 | ₩10,450 | ₩11,400 | +8.88% | 73.2만 |
|---|
| 2026.03.05 | ₩10,970 | ₩11,250 | ₩10,510 | ₩10,800 | -1.55% | 74.3만 |
|---|
| 2026.03.04 | ₩11,310 | ₩11,780 | ₩9,210 | ₩9,920 | -12.29% | 123.3만 |
|---|
| 2026.03.03 | ₩10,800 | ₩13,500 | ₩10,610 | ₩12,250 | +13.43% | 237.4만 |
|---|
| 2026.02.27 | ₩9,460 | ₩12,250 | ₩9,120 | ₩10,890 | +15.12% | 320.7만 |
|---|
| 2026.02.26 | ₩8,990 | ₩9,740 | ₩8,700 | ₩9,460 | +5.23% | 142.7만 |
|---|
| 2026.02.25 | ₩8,500 | ₩9,240 | ₩8,350 | ₩8,530 | +0.35% | 118.8만 |
|---|
| 2026.02.24 | ₩7,470 | ₩7,890 | ₩7,260 | ₩7,830 | +4.82% | 33.7만 |
|---|
| 2026.02.23 | ₩7,550 | ₩7,670 | ₩7,380 | ₩7,510 | -0.53% | 23.5만 |
|---|
| 2026.02.20 | ₩7,670 | ₩7,670 | ₩7,430 | ₩7,460 | -2.74% | 17.6만 |
|---|
| 2026.02.19 | ₩7,380 | ₩7,800 | ₩7,210 | ₩7,560 | +2.44% | 27.6만 |
|---|
| 2026.02.13 | ₩7,140 | ₩7,460 | ₩7,060 | ₩7,270 | +1.82% | 15.9만 |
|---|
| 2026.02.12 | ₩7,270 | ₩7,350 | ₩7,120 | ₩7,200 | -0.96% | 15.3만 |
|---|
| 2026.02.11 | ₩7,300 | ₩7,350 | ₩7,170 | ₩7,260 | -0.55% | 7.5만 |
|---|
| 2026.02.10 | ₩7,430 | ₩7,490 | ₩7,230 | ₩7,300 | -1.75% | 18.8만 |
|---|
| 2026.02.09 | ₩7,350 | ₩7,440 | ₩7,190 | ₩7,370 | +0.27% | 40만 |
|---|
| 2026.02.06 | ₩6,880 | ₩7,560 | ₩6,560 | ₩6,900 | +0.29% | 47.9만 |
|---|
| 2026.02.05 | ₩7,190 | ₩7,500 | ₩7,070 | ₩7,080 | -1.53% | 15.9만 |
|---|
| 2026.02.04 | ₩7,180 | ₩7,330 | ₩7,150 | ₩7,320 | +1.95% | 12.4만 |
|---|
| 2026.02.03 | ₩7,110 | ₩7,320 | ₩6,950 | ₩7,230 | +1.69% | 22.7만 |
|---|
| 2026.02.02 | ₩7,240 | ₩7,270 | ₩7,010 | ₩7,060 | -2.49% | 16만 |
|---|
| 2026.01.30 | ₩7,300 | ₩7,480 | ₩7,100 | ₩7,420 | +1.64% | 23만 |
|---|
| 2026.01.29 | ₩7,290 | ₩7,420 | ₩6,950 | ₩7,340 | +0.69% | 22.9만 |
|---|
| 2026.01.28 | ₩7,270 | ₩7,360 | ₩7,030 | ₩7,070 | -2.75% | 17.3만 |
|---|
| 2026.01.27 | ₩6,850 | ₩7,230 | ₩6,810 | ₩7,200 | +5.11% | 18.1만 |
|---|
| 2026.01.26 | ₩6,510 | ₩6,950 | ₩6,470 | ₩6,820 | +4.76% | 17.7만 |
|---|
| 2026.01.23 | ₩6,320 | ₩6,580 | ₩6,320 | ₩6,530 | +3.32% | 9만 |
|---|
| 2026.01.22 | ₩6,300 | ₩6,470 | ₩6,190 | ₩6,320 | +0.32% | 8.8만 |
|---|
| 2026.01.21 | ₩6,430 | ₩6,430 | ₩6,000 | ₩6,200 | -3.58% | 13.5만 |
|---|
| 2026.01.20 | ₩6,230 | ₩6,360 | ₩6,150 | ₩6,350 | +1.93% | 12.2만 |
|---|
| 2026.01.19 | ₩6,340 | ₩6,340 | ₩6,090 | ₩6,220 | -1.89% | 8.9만 |
|---|
| 2026.01.16 | ₩6,290 | ₩6,340 | ₩6,210 | ₩6,290 | 0.00% | 6.1만 |
|---|
| 2026.01.15 | ₩6,200 | ₩6,260 | ₩6,130 | ₩6,230 | +0.48% | 5.7만 |
|---|
| 2026.01.14 | ₩6,130 | ₩6,280 | ₩5,980 | ₩6,200 | +1.14% | 16.4만 |
|---|
| 2026.01.13 | ₩6,390 | ₩6,410 | ₩6,100 | ₩6,130 | -4.07% | 20.8만 |
|---|
| 2026.01.12 | ₩6,650 | ₩6,670 | ₩6,330 | ₩6,390 | -3.91% | 19.5만 |
|---|
| 2026.01.09 | ₩6,810 | ₩6,990 | ₩6,640 | ₩6,640 | -2.50% | 22.6만 |
|---|
| 2026.01.08 | ₩6,670 | ₩7,000 | ₩6,550 | ₩6,810 | +2.10% | 22.5만 |
|---|
| 2026.01.07 | ₩6,980 | ₩7,090 | ₩6,640 | ₩6,660 | -4.58% | 21.4만 |
|---|
| 2026.01.06 | ₩7,330 | ₩7,350 | ₩6,720 | ₩6,930 | -5.46% | 47.6만 |
|---|
| 2026.01.05 | ₩6,430 | ₩7,450 | ₩6,430 | ₩7,410 | +15.24% | 66만 |
|---|
| 2026.01.02 | ₩6,010 | ₩6,450 | ₩5,960 | ₩6,400 | +6.49% | 13.7만 |
|---|
| 2025.12.30 | ₩6,160 | ₩6,290 | ₩6,010 | ₩6,010 | -2.44% | 6.9만 |
|---|
| 2025.12.29 | ₩6,300 | ₩6,350 | ₩6,090 | ₩6,200 | -1.59% | 9.7만 |
|---|
| 2025.12.26 | ₩6,480 | ₩6,530 | ₩6,300 | ₩6,390 | -1.39% | 20.2만 |
|---|
| 2025.12.24 | ₩6,340 | ₩6,540 | ₩6,320 | ₩6,490 | +2.37% | 15.6만 |
|---|
| 2025.12.23 | ₩6,220 | ₩6,490 | ₩6,160 | ₩6,380 | +2.57% | 16만 |
|---|
| 2025.12.22 | ₩6,260 | ₩6,330 | ₩6,170 | ₩6,250 | -0.16% | 8만 |
|---|
| 2025.12.19 | ₩6,210 | ₩6,290 | ₩6,150 | ₩6,250 | +0.64% | 6.3만 |
|---|
| 2025.12.18 | ₩6,290 | ₩6,400 | ₩6,010 | ₩6,200 | -1.43% | 15.8만 |
|---|
| 2025.12.17 | ₩6,400 | ₩6,440 | ₩6,290 | ₩6,330 | -1.09% | 4.9만 |
|---|
| 2025.12.16 | ₩6,500 | ₩6,640 | ₩6,290 | ₩6,330 | -2.62% | 6.4만 |
|---|
| 2025.12.15 | ₩6,580 | ₩6,610 | ₩6,340 | ₩6,460 | -1.82% | 11.9만 |
|---|
| 2025.12.12 | ₩6,250 | ₩6,620 | ₩6,250 | ₩6,610 | +5.76% | 15.8만 |
|---|
| 2025.12.11 | ₩6,240 | ₩6,290 | ₩6,020 | ₩6,250 | +0.16% | 12.7만 |
|---|
| 2025.12.10 | ₩6,310 | ₩6,350 | ₩6,150 | ₩6,190 | -1.90% | 10.4만 |
|---|
| 2025.12.09 | ₩6,020 | ₩6,320 | ₩5,970 | ₩6,260 | +3.99% | 18.8만 |
|---|
| 2025.12.08 | ₩6,100 | ₩6,210 | ₩6,020 | ₩6,090 | -0.16% | 8.9만 |
|---|
| 2025.12.05 | ₩5,880 | ₩6,120 | ₩5,870 | ₩6,090 | +3.57% | 15.2만 |
|---|
| 2025.12.04 | ₩5,900 | ₩5,930 | ₩5,780 | ₩5,880 | -0.34% | 3.6만 |
|---|
| 2025.12.03 | ₩5,770 | ₩5,850 | ₩5,740 | ₩5,850 | +1.39% | 5.2만 |
|---|
| 2025.12.02 | ₩5,740 | ₩5,760 | ₩5,650 | ₩5,750 | +0.17% | 2.9만 |
|---|
| 2025.12.01 | ₩5,720 | ₩5,790 | ₩5,640 | ₩5,720 | 0.00% | 4.6만 |
|---|
| 2025.11.28 | ₩5,610 | ₩5,810 | ₩5,610 | ₩5,720 | +1.96% | 4.6만 |
|---|
| 2025.11.27 | ₩5,610 | ₩5,680 | ₩5,540 | ₩5,560 | -0.89% | 7.1만 |
|---|
| 2025.11.26 | ₩5,720 | ₩5,800 | ₩5,500 | ₩5,590 | -2.27% | 10.5만 |
|---|
| 2025.11.25 | ₩5,900 | ₩5,900 | ₩5,650 | ₩5,740 | -2.71% | 7.8만 |
|---|
| 2025.11.24 | ₩5,710 | ₩5,750 | ₩5,560 | ₩5,700 | -0.18% | 5.6만 |
|---|
| 2025.11.21 | ₩5,550 | ₩5,730 | ₩5,540 | ₩5,640 | +1.62% | 10만 |
|---|
| 2025.11.20 | ₩5,490 | ₩5,650 | ₩5,480 | ₩5,620 | +2.37% | 6.1만 |
|---|
| 2025.11.19 | ₩5,390 | ₩5,490 | ₩5,300 | ₩5,470 | +1.48% | 7.9만 |
|---|
| 2025.11.18 | ₩5,700 | ₩5,760 | ₩5,350 | ₩5,390 | -5.44% | 19.4만 |
|---|
| 2025.11.17 | ₩5,540 | ₩5,840 | ₩5,530 | ₩5,740 | +3.61% | 22.3만 |
|---|
| 2025.11.14 | ₩5,310 | ₩5,640 | ₩5,200 | ₩5,490 | +3.39% | 28.6만 |
|---|
| 2025.11.13 | ₩5,300 | ₩5,360 | ₩5,170 | ₩5,320 | +0.38% | 7.1만 |
|---|
| 2025.11.12 | ₩5,030 | ₩5,290 | ₩4,950 | ₩5,280 | +4.97% | 15.9만 |
|---|
| 2025.11.11 | ₩4,905 | ₩5,020 | ₩4,905 | ₩4,985 | +1.63% | 5.4만 |
|---|
| 2025.11.10 | ₩4,800 | ₩4,945 | ₩4,800 | ₩4,940 | +2.92% | 3.7만 |
|---|
| 2025.11.07 | ₩4,855 | ₩4,950 | ₩4,765 | ₩4,800 | -1.13% | 3.9만 |
|---|
| 2025.11.06 | ₩4,800 | ₩4,910 | ₩4,710 | ₩4,900 | +2.08% | 7.5만 |
|---|
| 2025.11.05 | ₩4,845 | ₩4,850 | ₩4,690 | ₩4,800 | -0.93% | 6.9만 |
|---|
| 2025.11.04 | ₩4,755 | ₩4,855 | ₩4,710 | ₩4,845 | +1.89% | 3.9만 |
|---|
| 2025.11.03 | ₩4,870 | ₩4,870 | ₩4,730 | ₩4,755 | -2.36% | 6.8만 |
|---|
| 2025.10.31 | ₩4,835 | ₩4,870 | ₩4,800 | ₩4,850 | +0.31% | 3.6만 |
|---|
| 2025.10.30 | ₩5,000 | ₩5,000 | ₩4,835 | ₩4,835 | -3.30% | 6.4만 |
|---|
| 2025.10.29 | ₩5,040 | ₩5,040 | ₩4,925 | ₩4,955 | -1.69% | 2만 |
|---|
| 2025.10.28 | ₩5,010 | ₩5,050 | ₩4,930 | ₩4,970 | -0.80% | 2.3만 |
|---|
| 2025.10.27 | ₩5,030 | ₩5,060 | ₩4,960 | ₩5,010 | -0.40% | 4.4만 |
|---|
| 2025.10.24 | ₩4,940 | ₩5,050 | ₩4,900 | ₩5,030 | +1.82% | 5.8만 |
|---|
| 2025.10.23 | ₩4,945 | ₩4,960 | ₩4,865 | ₩4,940 | -0.10% | 4만 |
|---|
| 2025.10.22 | ₩4,845 | ₩4,970 | ₩4,780 | ₩4,950 | +2.17% | 7.4만 |
|---|
| 2025.10.21 | ₩4,840 | ₩4,935 | ₩4,790 | ₩4,845 | +0.10% | 8.8만 |
|---|
| 2025.10.20 | ₩4,855 | ₩4,880 | ₩4,765 | ₩4,840 | -0.31% | 3.5만 |
|---|
| 2025.10.17 | ₩5,000 | ₩5,040 | ₩4,820 | ₩4,855 | -2.90% | 11.7만 |
|---|
| 2025.10.16 | ₩5,100 | ₩5,150 | ₩5,020 | ₩5,050 | -0.98% | 5.1만 |
|---|
| 2025.10.15 | ₩5,100 | ₩5,120 | ₩5,050 | ₩5,110 | +0.20% | 7.4만 |
|---|
| 2025.10.14 | ₩5,260 | ₩5,320 | ₩5,030 | ₩5,100 | -3.04% | 15.5만 |
|---|
| 2025.10.13 | ₩5,350 | ₩5,360 | ₩5,220 | ₩5,250 | -1.87% | 8.2만 |
|---|