시장 데이터를 불러오는 중
전체 종목
쎄니트 과거 주가
037760.KQ · KOSDAQ
주요 제품·사업: 스테인레스 냉연강판
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
037760.KQ · KOSDAQ
주요 제품·사업: 스테인레스 냉연강판
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,475 | ₩2,535 | ₩2,460 | ₩2,515 | +1.62% | 5.2만 |
| 2026.10.07 | ₩2,500 | ₩2,505 | ₩2,495 | ₩2,500 | 0.00% | 1.2만 |
| 2026.10.06 | ₩2,475 | ₩2,525 | ₩2,440 | ₩2,500 | +1.01% | 6.5만 |
| 2026.10.02 | ₩2,445 | ₩2,495 | ₩2,415 | ₩2,485 | +1.64% | 15.2만 |
| 2026.10.01 | ₩2,395 | ₩2,470 | ₩2,375 | ₩2,445 | +2.09% | 12.2만 |
| 2026.09.30 | ₩2,400 | ₩2,410 | ₩2,350 | ₩2,395 | -0.21% | 8.6천 |
| 2026.09.29 | ₩2,350 | ₩2,400 | ₩2,350 | ₩2,400 | +2.13% | 1.6만 |
| 2026.09.28 | ₩2,330 | ₩2,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,330 |
| ₩2,400 |
| +3.00% |
| 9.1천 |
| 2026.09.23 | ₩2,405 | ₩2,430 | ₩2,345 | ₩2,425 | +0.83% | 5.1만 |
|---|
| 2026.09.22 | ₩2,370 | ₩2,430 | ₩2,360 | ₩2,405 | +1.48% | 7.8만 |
|---|
| 2026.09.21 | ₩2,380 | ₩2,380 | ₩2,330 | ₩2,360 | -0.84% | 6.1만 |
|---|
| 2026.09.18 | ₩2,375 | ₩2,375 | ₩2,335 | ₩2,340 | -1.47% | 2.8천 |
|---|
| 2026.09.17 | ₩2,360 | ₩2,380 | ₩2,330 | ₩2,375 | +0.64% | 165 |
|---|
| 2026.09.16 | ₩2,365 | ₩2,365 | ₩2,320 | ₩2,355 | -0.42% | 2.3만 |
|---|
| 2026.09.15 | ₩2,370 | ₩2,370 | ₩2,335 | ₩2,335 | -1.48% | 2.9만 |
|---|
| 2026.09.14 | ₩2,380 | ₩2,380 | ₩2,335 | ₩2,370 | -0.42% | 3.5만 |
|---|
| 2026.09.11 | ₩2,365 | ₩2,390 | ₩2,245 | ₩2,385 | +0.85% | 2.1만 |
|---|
| 2026.09.10 | ₩2,395 | ₩2,395 | ₩2,335 | ₩2,365 | -1.25% | 1.7만 |
|---|
| 2026.09.09 | ₩2,360 | ₩2,375 | ₩2,335 | ₩2,360 | 0.00% | 3.7만 |
|---|
| 2026.09.08 | ₩2,395 | ₩2,395 | ₩2,340 | ₩2,355 | -1.67% | 4.5만 |
|---|
| 2026.09.07 | ₩2,395 | ₩2,400 | ₩2,260 | ₩2,400 | +0.21% | 3만 |
|---|
| 2026.09.04 | ₩2,375 | ₩2,400 | ₩2,340 | ₩2,400 | +1.05% | 1.1만 |
|---|
| 2026.09.03 | ₩2,355 | ₩2,395 | ₩2,300 | ₩2,375 | +0.85% | 2.1천 |
|---|
| 2026.09.02 | ₩2,345 | ₩2,395 | ₩2,320 | ₩2,355 | +0.43% | 5천 |
|---|
| 2026.09.01 | ₩2,390 | ₩2,400 | ₩2,365 | ₩2,390 | 0.00% | 2.6만 |
|---|
| 2026.08.31 | ₩2,315 | ₩2,420 | ₩2,265 | ₩2,395 | +3.46% | 4.2만 |
|---|
| 2026.08.28 | ₩2,320 | ₩2,320 | ₩2,205 | ₩2,320 | 0.00% | 1.7만 |
|---|
| 2026.08.27 | ₩2,295 | ₩2,315 | ₩2,280 | ₩2,295 | 0.00% | 5.9천 |
|---|
| 2026.08.26 | ₩2,385 | ₩2,385 | ₩2,295 | ₩2,295 | -3.77% | 1.3만 |
|---|
| 2026.08.25 | ₩2,390 | ₩2,390 | ₩2,300 | ₩2,385 | -0.21% | 2.5만 |
|---|
| 2026.08.24 | ₩2,390 | ₩2,395 | ₩2,320 | ₩2,395 | +0.21% | 850 |
|---|
| 2026.08.21 | ₩2,380 | ₩2,400 | ₩2,340 | ₩2,390 | +0.42% | 2천 |
|---|
| 2026.08.20 | ₩2,430 | ₩2,440 | ₩2,290 | ₩2,400 | -1.23% | 4만 |
|---|
| 2026.08.19 | ₩2,360 | ₩2,430 | ₩2,250 | ₩2,430 | +2.97% | 3.5만 |
|---|
| 2026.08.18 | ₩2,350 | ₩2,395 | ₩2,315 | ₩2,355 | +0.21% | 2.5만 |
|---|
| 2026.08.14 | ₩2,325 | ₩2,400 | ₩2,280 | ₩2,365 | +1.72% | 4.8만 |
|---|
| 2026.08.13 | ₩2,415 | ₩2,440 | ₩2,345 | ₩2,415 | 0.00% | 2.6만 |
|---|
| 2026.08.12 | ₩2,355 | ₩2,460 | ₩2,340 | ₩2,415 | +2.55% | 7.6만 |
|---|
| 2026.08.11 | ₩2,410 | ₩2,420 | ₩2,305 | ₩2,420 | +0.41% | 2.1만 |
|---|
| 2026.08.10 | ₩2,400 | ₩2,410 | ₩2,350 | ₩2,410 | +0.42% | 4.1만 |
|---|
| 2026.08.07 | ₩2,405 | ₩2,405 | ₩2,340 | ₩2,395 | -0.42% | 1.7천 |
|---|
| 2026.08.06 | ₩2,395 | ₩2,415 | ₩2,385 | ₩2,405 | +0.42% | 2.8만 |
|---|
| 2026.08.05 | ₩2,390 | ₩2,425 | ₩2,380 | ₩2,395 | +0.21% | 2.7만 |
|---|
| 2026.08.04 | ₩2,380 | ₩2,395 | ₩2,310 | ₩2,390 | +0.42% | 1.1만 |
|---|
| 2026.08.03 | ₩2,385 | ₩2,390 | ₩2,355 | ₩2,380 | -0.21% | 4.7천 |
|---|
| 2026.07.31 | ₩2,400 | ₩2,405 | ₩2,355 | ₩2,385 | -0.63% | 5.3천 |
|---|
| 2026.07.30 | ₩2,315 | ₩2,405 | ₩2,310 | ₩2,385 | +3.02% | 3.9만 |
|---|
| 2026.07.29 | ₩2,400 | ₩2,400 | ₩2,270 | ₩2,385 | -0.63% | 1.2만 |
|---|
| 2026.07.28 | ₩2,430 | ₩2,430 | ₩2,335 | ₩2,400 | -1.23% | 5.7천 |
|---|
| 2026.07.27 | ₩2,440 | ₩2,440 | ₩2,360 | ₩2,415 | -1.02% | 1.3만 |
|---|
| 2026.07.24 | ₩2,420 | ₩2,440 | ₩2,335 | ₩2,435 | +0.62% | 5.7천 |
|---|
| 2026.07.23 | ₩2,420 | ₩2,440 | ₩2,350 | ₩2,420 | 0.00% | 2.7만 |
|---|
| 2026.07.22 | ₩2,430 | ₩2,450 | ₩2,360 | ₩2,420 | -0.41% | 1.7천 |
|---|
| 2026.07.21 | ₩2,385 | ₩2,430 | ₩2,315 | ₩2,430 | +1.89% | 3.2천 |
|---|
| 2026.07.20 | ₩2,475 | ₩2,475 | ₩2,350 | ₩2,385 | -3.64% | 1.9만 |
|---|
| 2026.07.16 | ₩2,425 | ₩2,435 | ₩2,340 | ₩2,430 | +0.21% | 7.2천 |
|---|
| 2026.07.15 | ₩2,440 | ₩2,480 | ₩2,425 | ₩2,425 | -0.61% | 1.1만 |
|---|
| 2026.07.14 | ₩2,435 | ₩2,455 | ₩2,365 | ₩2,440 | +0.21% | 1.8만 |
|---|
| 2026.07.13 | ₩2,400 | ₩2,450 | ₩2,365 | ₩2,440 | +1.67% | 8.6천 |
|---|
| 2026.07.10 | ₩2,480 | ₩2,480 | ₩2,385 | ₩2,400 | -3.23% | 1.5만 |
|---|
| 2026.07.09 | ₩2,390 | ₩2,470 | ₩2,350 | ₩2,470 | +3.35% | 3.3천 |
|---|
| 2026.07.08 | ₩2,495 | ₩2,495 | ₩2,290 | ₩2,390 | -4.21% | 2만 |
|---|
| 2026.07.07 | ₩2,475 | ₩2,475 | ₩2,400 | ₩2,475 | 0.00% | 1.5만 |
|---|
| 2026.07.06 | ₩2,475 | ₩2,480 | ₩2,375 | ₩2,455 | -0.81% | 9.2천 |
|---|
| 2026.07.03 | ₩2,450 | ₩2,475 | ₩2,395 | ₩2,475 | +1.02% | 3.8만 |
|---|
| 2026.07.02 | ₩2,420 | ₩2,480 | ₩2,340 | ₩2,470 | +2.07% | 2.5만 |
|---|
| 2026.07.01 | ₩2,355 | ₩2,425 | ₩2,310 | ₩2,420 | +2.76% | 1.2만 |
|---|
| 2026.06.30 | ₩2,455 | ₩2,475 | ₩2,160 | ₩2,355 | -4.07% | 39.2만 |
|---|
| 2026.06.29 | ₩2,350 | ₩2,435 | ₩2,305 | ₩2,435 | +3.62% | 10.7만 |
|---|
| 2026.06.26 | ₩2,445 | ₩2,445 | ₩2,305 | ₩2,355 | -3.68% | 2.9만 |
|---|
| 2026.06.25 | ₩2,410 | ₩2,445 | ₩2,390 | ₩2,445 | +1.45% | 4천 |
|---|
| 2026.06.24 | ₩2,435 | ₩2,445 | ₩2,350 | ₩2,430 | -0.21% | 7.3만 |
|---|
| 2026.06.23 | ₩2,390 | ₩2,475 | ₩2,330 | ₩2,430 | +1.67% | 15.5만 |
|---|
| 2026.06.22 | ₩2,430 | ₩2,430 | ₩2,300 | ₩2,430 | 0.00% | 6.9만 |
|---|
| 2026.06.19 | ₩2,425 | ₩2,435 | ₩2,395 | ₩2,430 | +0.21% | 5.5천 |
|---|
| 2026.06.18 | ₩2,460 | ₩2,470 | ₩2,360 | ₩2,435 | -1.02% | 1.1만 |
|---|
| 2026.06.17 | ₩2,410 | ₩2,450 | ₩2,360 | ₩2,450 | +1.66% | 2.4만 |
|---|
| 2026.06.16 | ₩2,420 | ₩2,450 | ₩2,375 | ₩2,410 | -0.41% | 7.9천 |
|---|
| 2026.06.15 | ₩2,420 | ₩2,440 | ₩2,310 | ₩2,400 | -0.83% | 9.6천 |
|---|
| 2026.06.12 | ₩2,440 | ₩2,465 | ₩2,320 | ₩2,400 | -1.64% | 8.4천 |
|---|
| 2026.06.11 | ₩2,355 | ₩2,440 | ₩2,245 | ₩2,440 | +3.61% | 2.8만 |
|---|
| 2026.06.10 | ₩2,370 | ₩2,390 | ₩2,300 | ₩2,375 | +0.21% | 2.4만 |
|---|
| 2026.06.09 | ₩2,375 | ₩2,400 | ₩2,325 | ₩2,390 | +0.63% | 1.2만 |
|---|
| 2026.06.08 | ₩2,415 | ₩2,430 | ₩2,305 | ₩2,390 | -1.04% | 2.1만 |
|---|
| 2026.06.05 | ₩2,420 | ₩2,440 | ₩2,375 | ₩2,420 | 0.00% | 2.7만 |
|---|
| 2026.06.04 | ₩2,440 | ₩2,465 | ₩2,360 | ₩2,420 | -0.82% | 1.3만 |
|---|
| 2026.06.02 | ₩2,460 | ₩2,505 | ₩2,370 | ₩2,470 | +0.41% | 4.3만 |
|---|
| 2026.06.01 | ₩2,425 | ₩2,485 | ₩2,370 | ₩2,485 | +2.47% | 2.5만 |
|---|
| 2026.05.29 | ₩2,480 | ₩2,480 | ₩2,360 | ₩2,435 | -1.81% | 10.3만 |
|---|
| 2026.05.28 | ₩2,380 | ₩2,490 | ₩2,320 | ₩2,485 | +4.41% | 4.8만 |
|---|
| 2026.05.27 | ₩2,425 | ₩2,425 | ₩2,300 | ₩2,400 | -1.03% | 1.5만 |
|---|
| 2026.05.26 | ₩2,395 | ₩2,415 | ₩2,335 | ₩2,405 | +0.42% | 6.9만 |
|---|
| 2026.05.22 | ₩2,315 | ₩2,395 | ₩2,280 | ₩2,395 | +3.46% | 4.2만 |
|---|
| 2026.05.21 | ₩2,410 | ₩2,410 | ₩2,315 | ₩2,315 | -3.94% | 3.5만 |
|---|
| 2026.05.20 | ₩2,450 | ₩2,490 | ₩2,360 | ₩2,390 | -2.45% | 1.6만 |
|---|
| 2026.05.19 | ₩2,525 | ₩2,555 | ₩2,370 | ₩2,450 | -2.97% | 6.6만 |
|---|
| 2026.05.18 | ₩2,455 | ₩2,550 | ₩2,420 | ₩2,530 | +3.05% | 18.3만 |
|---|
| 2026.05.15 | ₩2,380 | ₩2,475 | ₩2,350 | ₩2,455 | +3.15% | 6.2만 |
|---|
| 2026.05.14 | ₩2,445 | ₩2,475 | ₩2,315 | ₩2,400 | -1.84% | 9.3만 |
|---|
| 2026.05.13 | ₩2,345 | ₩2,410 | ₩2,250 | ₩2,400 | +2.35% | 5.9만 |
|---|
| 2026.05.12 | ₩2,335 | ₩2,395 | ₩2,230 | ₩2,345 | +0.43% | 5.9만 |
|---|
| 2026.05.11 | ₩2,330 | ₩2,335 | ₩2,225 | ₩2,335 | +0.21% | 6.2만 |
|---|
| 2026.05.08 | ₩2,285 | ₩2,330 | ₩2,240 | ₩2,320 | +1.53% | 1.9만 |
|---|
| 2026.05.07 | ₩2,280 | ₩2,300 | ₩2,200 | ₩2,300 | +0.88% | 7.6만 |
|---|
| 2026.05.06 | ₩2,325 | ₩2,340 | ₩2,210 | ₩2,295 | -1.29% | 1.9만 |
|---|
| 2026.05.04 | ₩2,370 | ₩2,380 | ₩2,230 | ₩2,325 | -1.90% | 3.5만 |
|---|
| 2026.04.30 | ₩2,365 | ₩2,380 | ₩2,315 | ₩2,365 | 0.00% | 4.2만 |
|---|
| 2026.04.29 | ₩2,400 | ₩2,400 | ₩2,340 | ₩2,365 | -1.46% | 1.6만 |
|---|
| 2026.04.28 | ₩2,360 | ₩2,380 | ₩2,260 | ₩2,360 | 0.00% | 3.9만 |
|---|
| 2026.04.27 | ₩2,370 | ₩2,380 | ₩2,320 | ₩2,360 | -0.42% | 2.6만 |
|---|
| 2026.04.24 | ₩2,355 | ₩2,395 | ₩2,330 | ₩2,370 | +0.64% | 4.9만 |
|---|
| 2026.04.23 | ₩2,370 | ₩2,380 | ₩2,335 | ₩2,355 | -0.63% | 1.2만 |
|---|
| 2026.04.22 | ₩2,345 | ₩2,390 | ₩2,320 | ₩2,370 | +1.07% | 1.4만 |
|---|
| 2026.04.21 | ₩2,350 | ₩2,370 | ₩2,300 | ₩2,350 | 0.00% | 4.9만 |
|---|
| 2026.04.20 | ₩2,350 | ₩2,390 | ₩2,310 | ₩2,350 | 0.00% | 8만 |
|---|
| 2026.04.17 | ₩2,345 | ₩2,400 | ₩2,345 | ₩2,360 | +0.64% | 1.9만 |
|---|
| 2026.04.16 | ₩2,345 | ₩2,350 | ₩2,300 | ₩2,345 | 0.00% | 1.5만 |
|---|
| 2026.04.15 | ₩2,325 | ₩2,345 | ₩2,210 | ₩2,345 | +0.86% | 6.3만 |
|---|
| 2026.04.14 | ₩2,370 | ₩2,370 | ₩2,285 | ₩2,360 | -0.42% | 5.6만 |
|---|
| 2026.04.13 | ₩2,280 | ₩2,445 | ₩2,275 | ₩2,380 | +4.39% | 11.7만 |
|---|
| 2026.04.10 | ₩2,340 | ₩2,340 | ₩2,200 | ₩2,300 | -1.71% | 10.4만 |
|---|
| 2026.04.09 | ₩2,325 | ₩2,335 | ₩2,275 | ₩2,320 | -0.22% | 3.5만 |
|---|
| 2026.04.08 | ₩2,270 | ₩2,350 | ₩2,240 | ₩2,320 | +2.20% | 3.7만 |
|---|
| 2026.04.07 | ₩2,290 | ₩2,295 | ₩2,200 | ₩2,250 | -1.75% | 5.6만 |
|---|
| 2026.04.06 | ₩2,345 | ₩2,345 | ₩2,190 | ₩2,290 | -2.35% | 7.2만 |
|---|
| 2026.04.03 | ₩2,170 | ₩2,305 | ₩2,170 | ₩2,290 | +5.53% | 18.7만 |
|---|
| 2026.04.02 | ₩2,110 | ₩2,230 | ₩2,075 | ₩2,160 | +2.37% | 14.8만 |
|---|
| 2026.04.01 | ₩2,130 | ₩2,145 | ₩2,075 | ₩2,110 | -0.94% | 4.5만 |
|---|
| 2026.03.31 | ₩1,975 | ₩2,150 | ₩1,971 | ₩2,110 | +6.84% | 24.7만 |
|---|
| 2026.03.30 | ₩1,943 | ₩1,968 | ₩1,943 | ₩1,967 | +1.24% | 7.1천 |
|---|
| 2026.03.27 | ₩1,958 | ₩1,964 | ₩1,931 | ₩1,964 | +0.31% | 1.5만 |
|---|
| 2026.03.26 | ₩1,950 | ₩1,970 | ₩1,948 | ₩1,957 | +0.36% | 2.5만 |
|---|
| 2026.03.25 | ₩1,943 | ₩1,950 | ₩1,943 | ₩1,950 | +0.36% | 1.2만 |
|---|
| 2026.03.24 | ₩1,930 | ₩1,948 | ₩1,916 | ₩1,943 | +0.67% | 2만 |
|---|
| 2026.03.23 | ₩1,918 | ₩1,934 | ₩1,917 | ₩1,930 | +0.63% | 5.3천 |
|---|
| 2026.03.20 | ₩1,930 | ₩1,934 | ₩1,917 | ₩1,930 | 0.00% | 1.2만 |
|---|
| 2026.03.19 | ₩1,919 | ₩1,928 | ₩1,903 | ₩1,928 | +0.47% | 4만 |
|---|
| 2026.03.18 | ₩1,911 | ₩1,919 | ₩1,908 | ₩1,919 | +0.42% | 1.3만 |
|---|
| 2026.03.17 | ₩1,907 | ₩1,919 | ₩1,897 | ₩1,911 | +0.21% | 2만 |
|---|
| 2026.03.16 | ₩1,918 | ₩1,918 | ₩1,897 | ₩1,907 | -0.57% | 4.3천 |
|---|
| 2026.03.13 | ₩1,903 | ₩1,919 | ₩1,896 | ₩1,918 | +0.79% | 2만 |
|---|
| 2026.03.12 | ₩1,885 | ₩1,918 | ₩1,811 | ₩1,903 | +0.95% | 12.4만 |
|---|
| 2026.03.11 | ₩1,914 | ₩1,914 | ₩1,842 | ₩1,901 | -0.68% | 1.5만 |
|---|
| 2026.03.10 | ₩1,851 | ₩1,912 | ₩1,740 | ₩1,899 | +2.59% | 2.3만 |
|---|
| 2026.03.09 | ₩1,851 | ₩1,851 | ₩1,820 | ₩1,835 | -0.86% | 1.8만 |
|---|
| 2026.03.06 | ₩1,855 | ₩1,860 | ₩1,834 | ₩1,834 | -1.13% | 1.4만 |
|---|
| 2026.03.05 | ₩1,848 | ₩1,856 | ₩1,831 | ₩1,855 | +0.38% | 14.6만 |
|---|
| 2026.03.04 | ₩1,852 | ₩1,853 | ₩1,700 | ₩1,839 | -0.70% | 14.6만 |
|---|
| 2026.03.03 | ₩1,826 | ₩1,852 | ₩1,826 | ₩1,852 | +1.42% | 4.3만 |
|---|
| 2026.02.27 | ₩1,817 | ₩1,830 | ₩1,813 | ₩1,830 | +0.72% | 9.5천 |
|---|
| 2026.02.26 | ₩1,821 | ₩1,837 | ₩1,807 | ₩1,817 | -0.22% | 5.8만 |
|---|
| 2026.02.25 | ₩1,838 | ₩1,840 | ₩1,821 | ₩1,821 | -0.92% | 2만 |
|---|
| 2026.02.24 | ₩1,847 | ₩1,847 | ₩1,813 | ₩1,840 | -0.38% | 4.8천 |
|---|
| 2026.02.23 | ₩1,848 | ₩1,848 | ₩1,826 | ₩1,836 | -0.65% | 3.7천 |
|---|
| 2026.02.20 | ₩1,840 | ₩1,848 | ₩1,809 | ₩1,848 | +0.43% | 2.3만 |
|---|
| 2026.02.19 | ₩1,830 | ₩1,841 | ₩1,821 | ₩1,841 | +0.60% | 8.7만 |
|---|
| 2026.02.13 | ₩1,833 | ₩1,833 | ₩1,819 | ₩1,828 | -0.27% | 1.1만 |
|---|
| 2026.02.12 | ₩1,826 | ₩1,833 | ₩1,820 | ₩1,833 | +0.38% | 1.1만 |
|---|
| 2026.02.11 | ₩1,818 | ₩1,826 | ₩1,788 | ₩1,826 | +0.44% | 2만 |
|---|
| 2026.02.10 | ₩1,808 | ₩1,818 | ₩1,808 | ₩1,818 | +0.55% | 5.2천 |
|---|
| 2026.02.09 | ₩1,748 | ₩1,810 | ₩1,746 | ₩1,808 | +3.43% | 2만 |
|---|
| 2026.02.06 | ₩1,728 | ₩1,787 | ₩1,718 | ₩1,763 | +2.03% | 2.9만 |
|---|
| 2026.02.05 | ₩1,757 | ₩1,760 | ₩1,710 | ₩1,728 | -1.65% | 8.6만 |
|---|
| 2026.02.04 | ₩1,758 | ₩1,790 | ₩1,718 | ₩1,772 | +0.80% | 2.7만 |
|---|
| 2026.02.03 | ₩1,779 | ₩1,779 | ₩1,710 | ₩1,759 | -1.12% | 1.8만 |
|---|
| 2026.02.02 | ₩1,765 | ₩1,779 | ₩1,728 | ₩1,776 | +0.62% | 5천 |
|---|
| 2026.01.30 | ₩1,819 | ₩1,819 | ₩1,754 | ₩1,780 | -2.14% | 3만 |
|---|
| 2026.01.29 | ₩1,765 | ₩1,793 | ₩1,757 | ₩1,777 | +0.68% | 1.3만 |
|---|
| 2026.01.28 | ₩1,820 | ₩1,824 | ₩1,781 | ₩1,781 | -2.14% | 3.3만 |
|---|
| 2026.01.27 | ₩1,813 | ₩1,828 | ₩1,789 | ₩1,820 | +0.39% | 7.6만 |
|---|
| 2026.01.26 | ₩1,798 | ₩1,810 | ₩1,790 | ₩1,810 | +0.67% | 1.8만 |
|---|
| 2026.01.23 | ₩1,803 | ₩1,803 | ₩1,774 | ₩1,797 | -0.33% | 4.8천 |
|---|
| 2026.01.22 | ₩1,790 | ₩1,790 | ₩1,770 | ₩1,789 | -0.06% | 2.1만 |
|---|
| 2026.01.21 | ₩1,802 | ₩1,803 | ₩1,717 | ₩1,789 | -0.72% | 9.5천 |
|---|
| 2026.01.20 | ₩1,802 | ₩1,803 | ₩1,781 | ₩1,802 | 0.00% | 3.6만 |
|---|
| 2026.01.19 | ₩1,798 | ₩1,803 | ₩1,775 | ₩1,798 | 0.00% | 3.6만 |
|---|
| 2026.01.16 | ₩1,776 | ₩1,798 | ₩1,773 | ₩1,798 | +1.24% | 1.4만 |
|---|
| 2026.01.15 | ₩1,783 | ₩1,794 | ₩1,759 | ₩1,794 | +0.62% | 2.6만 |
|---|
| 2026.01.14 | ₩1,799 | ₩1,800 | ₩1,754 | ₩1,795 | -0.22% | 1.5만 |
|---|
| 2026.01.13 | ₩1,743 | ₩1,789 | ₩1,740 | ₩1,789 | +2.64% | 2.1만 |
|---|
| 2026.01.12 | ₩1,793 | ₩1,800 | ₩1,737 | ₩1,743 | -2.79% | 9만 |
|---|
| 2026.01.09 | ₩1,773 | ₩1,792 | ₩1,760 | ₩1,790 | +0.96% | 3.4만 |
|---|
| 2026.01.08 | ₩1,783 | ₩1,791 | ₩1,747 | ₩1,781 | -0.11% | 6.7만 |
|---|
| 2026.01.07 | ₩1,776 | ₩1,789 | ₩1,750 | ₩1,783 | +0.39% | 4.4만 |
|---|
| 2026.01.06 | ₩1,792 | ₩1,792 | ₩1,747 | ₩1,791 | -0.06% | 2.4만 |
|---|
| 2026.01.05 | ₩1,799 | ₩1,799 | ₩1,737 | ₩1,793 | -0.33% | 3.1만 |
|---|
| 2026.01.02 | ₩1,789 | ₩1,799 | ₩1,766 | ₩1,799 | +0.56% | 8.8천 |
|---|
| 2025.12.30 | ₩1,767 | ₩1,789 | ₩1,756 | ₩1,789 | +1.25% | 4.7천 |
|---|
| 2025.12.29 | ₩1,742 | ₩1,774 | ₩1,740 | ₩1,773 | +1.78% | 3.1천 |
|---|
| 2025.12.26 | ₩1,779 | ₩1,800 | ₩1,740 | ₩1,742 | -2.08% | 3.3만 |
|---|
| 2025.12.24 | ₩1,819 | ₩1,819 | ₩1,766 | ₩1,779 | -2.20% | 6.2만 |
|---|
| 2025.12.23 | ₩1,822 | ₩1,839 | ₩1,782 | ₩1,800 | -1.21% | 7.1만 |
|---|
| 2025.12.22 | ₩1,806 | ₩1,860 | ₩1,797 | ₩1,823 | +0.94% | 9만 |
|---|
| 2025.12.19 | ₩1,691 | ₩1,815 | ₩1,689 | ₩1,815 | +7.33% | 15.3만 |
|---|
| 2025.12.18 | ₩1,662 | ₩1,701 | ₩1,654 | ₩1,690 | +1.68% | 2.3만 |
|---|
| 2025.12.17 | ₩1,671 | ₩1,671 | ₩1,644 | ₩1,671 | 0.00% | 4.7천 |
|---|
| 2025.12.16 | ₩1,732 | ₩1,738 | ₩1,644 | ₩1,680 | -3.00% | 3만 |
|---|
| 2025.12.15 | ₩1,661 | ₩1,730 | ₩1,647 | ₩1,684 | +1.38% | 1.2만 |
|---|
| 2025.12.12 | ₩1,687 | ₩1,687 | ₩1,640 | ₩1,640 | -2.79% | 2.4만 |
|---|
| 2025.12.11 | ₩1,682 | ₩1,700 | ₩1,611 | ₩1,688 | +0.36% | 9.9천 |
|---|
| 2025.12.10 | ₩1,731 | ₩1,731 | ₩1,633 | ₩1,656 | -4.33% | 6.6천 |
|---|
| 2025.12.09 | ₩1,668 | ₩1,697 | ₩1,657 | ₩1,694 | +1.56% | 7.5천 |
|---|
| 2025.12.08 | ₩1,668 | ₩1,675 | ₩1,654 | ₩1,675 | +0.42% | 3.3천 |
|---|
| 2025.12.05 | ₩1,700 | ₩1,700 | ₩1,662 | ₩1,668 | -1.88% | 3.7만 |
|---|
| 2025.12.04 | ₩1,653 | ₩1,685 | ₩1,653 | ₩1,683 | +1.81% | 1.5만 |
|---|
| 2025.12.03 | ₩1,707 | ₩1,707 | ₩1,653 | ₩1,653 | -3.16% | 1만 |
|---|
| 2025.12.02 | ₩1,707 | ₩1,707 | ₩1,686 | ₩1,690 | -1.00% | 5.1천 |
|---|
| 2025.12.01 | ₩1,691 | ₩1,698 | ₩1,676 | ₩1,695 | +0.24% | 1.4만 |
|---|
| 2025.11.28 | ₩1,698 | ₩1,734 | ₩1,650 | ₩1,691 | -0.41% | 3.4만 |
|---|
| 2025.11.27 | ₩1,713 | ₩1,713 | ₩1,680 | ₩1,698 | -0.88% | 3.7만 |
|---|
| 2025.11.26 | ₩1,700 | ₩1,722 | ₩1,698 | ₩1,710 | +0.59% | 974 |
|---|
| 2025.11.25 | ₩1,769 | ₩1,769 | ₩1,650 | ₩1,700 | -3.90% | 1.7만 |
|---|
| 2025.11.24 | ₩1,748 | ₩1,748 | ₩1,702 | ₩1,714 | -1.95% | 9.5천 |
|---|
| 2025.11.21 | ₩1,688 | ₩1,734 | ₩1,666 | ₩1,725 | +2.19% | 1.1만 |
|---|
| 2025.11.20 | ₩1,649 | ₩1,698 | ₩1,640 | ₩1,688 | +2.37% | 2.1만 |
|---|
| 2025.11.19 | ₩1,733 | ₩1,733 | ₩1,643 | ₩1,643 | -5.19% | 1.6만 |
|---|
| 2025.11.18 | ₩1,735 | ₩1,736 | ₩1,717 | ₩1,734 | -0.06% | 2.5천 |
|---|
| 2025.11.17 | ₩1,725 | ₩1,743 | ₩1,725 | ₩1,736 | +0.64% | 5.4천 |
|---|
| 2025.11.14 | ₩1,731 | ₩1,731 | ₩1,710 | ₩1,725 | -0.35% | 4.2천 |
|---|
| 2025.11.13 | ₩1,732 | ₩1,738 | ₩1,727 | ₩1,732 | 0.00% | 1.4만 |
|---|
| 2025.11.12 | ₩1,742 | ₩1,742 | ₩1,730 | ₩1,733 | -0.52% | 9.5천 |
|---|
| 2025.11.11 | ₩1,739 | ₩1,740 | ₩1,706 | ₩1,717 | -1.27% | 1.2만 |
|---|
| 2025.11.10 | ₩1,720 | ₩1,740 | ₩1,710 | ₩1,740 | +1.16% | 1.2만 |
|---|
| 2025.11.07 | ₩1,707 | ₩1,723 | ₩1,625 | ₩1,720 | +0.76% | 2.4만 |
|---|
| 2025.11.06 | ₩1,725 | ₩1,725 | ₩1,675 | ₩1,723 | -0.12% | 7.3천 |
|---|
| 2025.11.05 | ₩1,700 | ₩1,743 | ₩1,700 | ₩1,727 | +1.59% | 1.2만 |
|---|
| 2025.11.04 | ₩1,714 | ₩1,714 | ₩1,643 | ₩1,693 | -1.23% | 5.1만 |
|---|
| 2025.11.03 | ₩1,720 | ₩1,729 | ₩1,699 | ₩1,715 | -0.29% | 1.1만 |
|---|
| 2025.10.31 | ₩1,723 | ₩1,730 | ₩1,650 | ₩1,720 | -0.17% | 1.7만 |
|---|
| 2025.10.30 | ₩1,734 | ₩1,737 | ₩1,705 | ₩1,727 | -0.40% | 3.2천 |
|---|
| 2025.10.29 | ₩1,730 | ₩1,750 | ₩1,656 | ₩1,734 | +0.23% | 5.8천 |
|---|
| 2025.10.28 | ₩1,729 | ₩1,760 | ₩1,654 | ₩1,744 | +0.87% | 7.9천 |
|---|
| 2025.10.27 | ₩1,684 | ₩1,750 | ₩1,673 | ₩1,729 | +2.67% | 4.4천 |
|---|
| 2025.10.24 | ₩1,665 | ₩1,711 | ₩1,643 | ₩1,700 | +2.10% | 7.8천 |
|---|
| 2025.10.23 | ₩1,685 | ₩1,685 | ₩1,601 | ₩1,667 | -1.07% | 7.7천 |
|---|
| 2025.10.22 | ₩1,684 | ₩1,685 | ₩1,669 | ₩1,683 | -0.06% | 5.1천 |
|---|
| 2025.10.21 | ₩1,691 | ₩1,695 | ₩1,673 | ₩1,673 | -1.06% | 4.9천 |
|---|
| 2025.10.20 | ₩1,694 | ₩1,695 | ₩1,604 | ₩1,695 | +0.06% | 2.2만 |
|---|
| 2025.10.17 | ₩1,701 | ₩1,701 | ₩1,612 | ₩1,694 | -0.41% | 1.6만 |
|---|
| 2025.10.16 | ₩1,698 | ₩1,720 | ₩1,679 | ₩1,700 | +0.12% | 1만 |
|---|
| 2025.10.15 | ₩1,729 | ₩1,732 | ₩1,660 | ₩1,660 | -3.99% | 9.9천 |
|---|
| 2025.10.14 | ₩1,720 | ₩1,733 | ₩1,695 | ₩1,729 | +0.52% | 1.1만 |
|---|
| 2025.10.13 | ₩1,750 | ₩1,750 | ₩1,720 | ₩1,738 | -0.69% | 6.2천 |
|---|
| 2025.10.10 | ₩1,775 | ₩1,775 | ₩1,751 | ₩1,765 | -0.56% | 6.3천 |
|---|