시장 데이터를 불러오는 중
전체 종목
성호전자 과거 주가
043260.KQ · KOSDAQ
주요 제품·사업: 전원공급장치,필름콘덴서
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
043260.KQ · KOSDAQ
주요 제품·사업: 전원공급장치,필름콘덴서
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩32,650 | ₩33,200 | ₩30,850 | ₩32,400 | -0.77% | 268.6만 |
| 2026.10.07 | ₩32,850 | ₩36,100 | ₩32,000 | ₩32,650 | -0.61% | 547.8만 |
| 2026.10.06 | ₩31,850 | ₩32,850 | ₩31,000 | ₩32,350 | +1.57% | 391.3만 |
| 2026.10.02 | ₩29,800 | ₩32,900 | ₩29,300 | ₩31,200 | +4.70% | 936.4만 |
| 2026.10.01 | ₩26,650 | ₩28,500 | ₩26,050 | ₩28,500 | +6.94% | 479.8만 |
| 2026.09.30 | ₩24,950 | ₩26,800 | ₩24,600 | ₩26,450 | +6.01% | 614.9만 |
| 2026.09.29 | ₩24,700 | ₩25,200 | ₩23,400 | ₩23,650 | -4.25% | 266.9만 |
| 2026.09.28 | ₩26,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,550 |
| ₩24,950 |
| -6.73% |
| 250.8만 |
| 2026.09.23 | ₩26,950 | ₩26,950 | ₩25,500 | ₩26,200 | -2.78% | 279.3만 |
|---|
| 2026.09.22 | ₩27,250 | ₩28,700 | ₩26,550 | ₩26,950 | -1.10% | 547.7만 |
|---|
| 2026.09.21 | ₩27,400 | ₩27,750 | ₩25,650 | ₩26,850 | -2.01% | 552.1만 |
|---|
| 2026.09.18 | ₩22,250 | ₩28,050 | ₩21,700 | ₩26,800 | +20.45% | 2004.9만 |
|---|
| 2026.09.17 | ₩19,260 | ₩22,950 | ₩18,920 | ₩21,600 | +12.15% | 1476.3만 |
|---|
| 2026.09.16 | ₩17,040 | ₩18,850 | ₩16,810 | ₩18,560 | +8.92% | 542.5만 |
|---|
| 2026.09.15 | ₩17,100 | ₩17,250 | ₩16,400 | ₩16,810 | -1.70% | 86만 |
|---|
| 2026.09.14 | ₩16,640 | ₩17,850 | ₩16,000 | ₩17,140 | +3.00% | 125만 |
|---|
| 2026.09.11 | ₩17,710 | ₩18,040 | ₩17,090 | ₩17,480 | -1.30% | 143.4만 |
|---|
| 2026.09.10 | ₩18,570 | ₩18,750 | ₩17,700 | ₩18,560 | -0.05% | 181.2만 |
|---|
| 2026.09.09 | ₩16,570 | ₩19,720 | ₩16,370 | ₩18,440 | +11.29% | 591.4만 |
|---|
| 2026.09.08 | ₩15,910 | ₩17,250 | ₩15,680 | ₩16,320 | +2.58% | 220만 |
|---|
| 2026.09.07 | ₩15,970 | ₩17,270 | ₩15,790 | ₩15,870 | -0.63% | 123.2만 |
|---|
| 2026.09.04 | ₩15,750 | ₩16,170 | ₩15,490 | ₩15,670 | -0.51% | 89.7만 |
|---|
| 2026.09.03 | ₩16,800 | ₩17,000 | ₩15,450 | ₩15,600 | -7.14% | 92만 |
|---|
| 2026.09.02 | ₩15,910 | ₩17,180 | ₩15,840 | ₩16,580 | +4.21% | 95.3만 |
|---|
| 2026.09.01 | ₩16,980 | ₩17,130 | ₩16,100 | ₩16,490 | -2.89% | 48.6만 |
|---|
| 2026.08.31 | ₩15,410 | ₩17,000 | ₩14,000 | ₩16,980 | +10.19% | 117.8만 |
|---|
| 2026.08.28 | ₩16,540 | ₩16,660 | ₩15,670 | ₩15,740 | -4.84% | 91.5만 |
|---|
| 2026.08.27 | ₩17,180 | ₩17,350 | ₩16,320 | ₩16,520 | -3.84% | 113.3만 |
|---|
| 2026.08.26 | ₩17,710 | ₩18,330 | ₩16,870 | ₩16,950 | -4.29% | 65.2만 |
|---|
| 2026.08.25 | ₩17,590 | ₩17,790 | ₩16,710 | ₩17,690 | +0.57% | 73.6만 |
|---|
| 2026.08.24 | ₩18,120 | ₩18,760 | ₩17,510 | ₩17,940 | -0.99% | 35.5만 |
|---|
| 2026.08.21 | ₩18,490 | ₩18,590 | ₩18,010 | ₩18,120 | -2.00% | 55.6만 |
|---|
| 2026.08.20 | ₩20,300 | ₩20,400 | ₩18,910 | ₩19,400 | -4.43% | 85.8만 |
|---|
| 2026.08.19 | ₩19,980 | ₩20,600 | ₩19,100 | ₩19,690 | -1.45% | 106.5만 |
|---|
| 2026.08.18 | ₩20,800 | ₩22,400 | ₩19,830 | ₩21,450 | +3.13% | 294.4만 |
|---|
| 2026.08.14 | ₩21,500 | ₩21,500 | ₩19,650 | ₩20,400 | -5.12% | 183.2만 |
|---|
| 2026.08.13 | ₩20,500 | ₩22,200 | ₩20,150 | ₩21,000 | +2.44% | 397만 |
|---|
| 2026.08.12 | ₩20,000 | ₩20,000 | ₩18,760 | ₩19,930 | -0.35% | 181.7만 |
|---|
| 2026.08.11 | ₩19,260 | ₩20,100 | ₩18,470 | ₩19,700 | +2.28% | 233.2만 |
|---|
| 2026.08.10 | ₩17,500 | ₩21,150 | ₩17,500 | ₩20,650 | +18.00% | 576.3만 |
|---|
| 2026.08.07 | ₩17,560 | ₩18,350 | ₩15,810 | ₩17,210 | -1.99% | 219.6만 |
|---|
| 2026.08.06 | ₩18,910 | ₩18,970 | ₩16,680 | ₩17,400 | -7.99% | 210.8만 |
|---|
| 2026.08.05 | ₩18,250 | ₩19,980 | ₩17,430 | ₩19,000 | +4.11% | 575.5만 |
|---|
| 2026.08.04 | ₩16,310 | ₩18,020 | ₩15,870 | ₩16,810 | +3.07% | 148.5만 |
|---|
| 2026.08.03 | ₩14,260 | ₩16,440 | ₩14,200 | ₩15,870 | +11.29% | 114.6만 |
|---|
| 2026.07.31 | ₩13,350 | ₩15,240 | ₩13,340 | ₩14,940 | +11.91% | 163.9만 |
|---|
| 2026.07.30 | ₩12,600 | ₩13,200 | ₩11,790 | ₩11,850 | -5.95% | 121.1만 |
|---|
| 2026.07.29 | ₩15,020 | ₩15,300 | ₩12,200 | ₩13,100 | -12.78% | 155.6만 |
|---|
| 2026.07.28 | ₩16,650 | ₩16,650 | ₩14,700 | ₩15,020 | -9.79% | 96.7만 |
|---|
| 2026.07.27 | ₩17,870 | ₩18,100 | ₩17,000 | ₩17,510 | -2.01% | 67.3만 |
|---|
| 2026.07.24 | ₩18,910 | ₩18,910 | ₩17,230 | ₩17,450 | -7.72% | 92만 |
|---|
| 2026.07.23 | ₩18,270 | ₩19,270 | ₩17,500 | ₩19,270 | +5.47% | 107.1만 |
|---|
| 2026.07.22 | ₩17,600 | ₩19,470 | ₩17,600 | ₩18,010 | +2.33% | 182.3만 |
|---|
| 2026.07.21 | ₩16,590 | ₩17,210 | ₩15,420 | ₩17,000 | +2.47% | 96.7만 |
|---|
| 2026.07.20 | ₩17,080 | ₩17,530 | ₩16,080 | ₩16,590 | -2.87% | 113.4만 |
|---|
| 2026.07.16 | ₩19,210 | ₩19,210 | ₩17,100 | ₩17,830 | -7.18% | 149.7만 |
|---|
| 2026.07.15 | ₩19,300 | ₩20,700 | ₩19,050 | ₩20,100 | +4.15% | 176.6만 |
|---|
| 2026.07.14 | ₩18,900 | ₩19,780 | ₩17,850 | ₩18,420 | -2.54% | 129.2만 |
|---|
| 2026.07.13 | ₩22,200 | ₩22,900 | ₩18,850 | ₩18,950 | -14.64% | 246.5만 |
|---|
| 2026.07.10 | ₩20,200 | ₩22,750 | ₩19,970 | ₩22,150 | +9.65% | 227만 |
|---|
| 2026.07.09 | ₩18,690 | ₩20,400 | ₩18,690 | ₩19,960 | +6.80% | 176.8만 |
|---|
| 2026.07.08 | ₩18,360 | ₩20,650 | ₩17,680 | ₩18,690 | +1.80% | 314.7만 |
|---|
| 2026.07.07 | ₩20,650 | ₩21,600 | ₩19,010 | ₩19,400 | -6.05% | 200.3만 |
|---|
| 2026.07.06 | ₩22,100 | ₩22,200 | ₩20,000 | ₩21,250 | -3.85% | 219.4만 |
|---|
| 2026.07.03 | ₩21,550 | ₩22,450 | ₩19,500 | ₩22,100 | +2.55% | 460.4만 |
|---|
| 2026.07.02 | ₩29,250 | ₩29,450 | ₩21,450 | ₩21,900 | -25.13% | 841.5만 |
|---|
| 2026.07.01 | ₩30,550 | ₩33,800 | ₩28,500 | ₩30,600 | +0.16% | 370.7만 |
|---|
| 2026.06.30 | ₩28,600 | ₩31,100 | ₩26,500 | ₩29,650 | +3.67% | 255.8만 |
|---|
| 2026.06.29 | ₩28,900 | ₩30,300 | ₩27,500 | ₩28,450 | -1.56% | 221.3만 |
|---|
| 2026.06.26 | ₩27,950 | ₩30,000 | ₩26,250 | ₩28,900 | +3.40% | 309.9만 |
|---|
| 2026.06.25 | ₩32,450 | ₩32,450 | ₩28,300 | ₩28,750 | -11.40% | 236.2만 |
|---|
| 2026.06.24 | ₩31,450 | ₩32,550 | ₩29,400 | ₩30,050 | -4.45% | 242.9만 |
|---|
| 2026.06.23 | ₩37,050 | ₩37,250 | ₩31,400 | ₩31,400 | -15.25% | 270.6만 |
|---|
| 2026.06.22 | ₩38,000 | ₩39,500 | ₩35,500 | ₩36,900 | -2.89% | 177.8만 |
|---|
| 2026.06.19 | ₩40,400 | ₩41,850 | ₩37,350 | ₩38,150 | -5.57% | 227.4만 |
|---|
| 2026.06.18 | ₩42,750 | ₩42,950 | ₩39,800 | ₩40,000 | -6.43% | 171.5만 |
|---|
| 2026.06.17 | ₩40,550 | ₩45,600 | ₩39,300 | ₩42,700 | +5.30% | 479.9만 |
|---|
| 2026.06.16 | ₩43,500 | ₩43,900 | ₩39,650 | ₩40,600 | -6.67% | 281.3만 |
|---|
| 2026.06.15 | ₩48,500 | ₩49,600 | ₩41,700 | ₩42,800 | -11.75% | 393.7만 |
|---|
| 2026.06.12 | ₩48,000 | ₩50,500 | ₩45,950 | ₩46,650 | -2.81% | 527.8만 |
|---|
| 2026.06.11 | ₩39,300 | ₩46,350 | ₩36,900 | ₩45,550 | +15.90% | 625.1만 |
|---|
| 2026.06.10 | ₩47,300 | ₩49,950 | ₩39,050 | ₩40,600 | -14.16% | 1.4만 |
|---|
| 2026.06.09 | ₩44,250 | ₩52,000 | ₩43,900 | ₩47,300 | +6.89% | 707.8만 |
|---|
| 2026.06.08 | ₩43,900 | ₩48,800 | ₩41,450 | ₩41,700 | -5.01% | 327.9만 |
|---|
| 2026.06.05 | ₩49,500 | ₩52,100 | ₩45,050 | ₩48,800 | -1.41% | 603.1만 |
|---|
| 2026.06.04 | ₩47,450 | ₩57,700 | ₩44,650 | ₩51,400 | +8.32% | 1309만 |
|---|
| 2026.06.02 | ₩40,050 | ₩49,600 | ₩39,700 | ₩47,500 | +18.60% | 1459.9만 |
|---|
| 2026.06.01 | ₩33,400 | ₩40,500 | ₩31,400 | ₩39,450 | +18.11% | 621.1만 |
|---|
| 2026.05.29 | ₩36,700 | ₩37,000 | ₩32,900 | ₩33,400 | -8.99% | 207만 |
|---|
| 2026.05.28 | ₩42,800 | ₩43,150 | ₩35,800 | ₩36,550 | -14.60% | 211.6만 |
|---|
| 2026.05.27 | ₩41,350 | ₩43,850 | ₩39,500 | ₩42,600 | +3.02% | 270.1만 |
|---|
| 2026.05.26 | ₩43,500 | ₩45,750 | ₩40,550 | ₩40,950 | -5.86% | 323.1만 |
|---|
| 2026.05.22 | ₩41,000 | ₩43,150 | ₩39,200 | ₩41,250 | +0.61% | 230.8만 |
|---|
| 2026.05.21 | ₩42,600 | ₩44,750 | ₩37,100 | ₩39,100 | -8.22% | 352.8만 |
|---|
| 2026.05.20 | ₩35,900 | ₩40,050 | ₩32,500 | ₩39,400 | +9.75% | 362.9만 |
|---|
| 2026.05.19 | ₩39,500 | ₩39,950 | ₩32,550 | ₩35,300 | -10.63% | 320.7만 |
|---|
| 2026.05.18 | ₩40,650 | ₩40,700 | ₩37,000 | ₩39,500 | -2.83% | 89.4만 |
|---|
| 2026.05.15 | ₩43,000 | ₩44,500 | ₩39,500 | ₩40,650 | -5.47% | 94만 |
|---|
| 2026.05.14 | ₩44,800 | ₩46,000 | ₩41,300 | ₩42,800 | -4.46% | 130.1만 |
|---|
| 2026.05.13 | ₩47,150 | ₩48,150 | ₩43,500 | ₩44,500 | -5.62% | 148.5만 |
|---|
| 2026.05.12 | ₩50,200 | ₩50,500 | ₩44,250 | ₩47,700 | -4.98% | 237만 |
|---|
| 2026.05.11 | ₩44,400 | ₩50,000 | ₩43,750 | ₩48,100 | +8.33% | 389.2만 |
|---|
| 2026.05.08 | ₩41,800 | ₩46,000 | ₩40,400 | ₩43,750 | +4.67% | 252.8만 |
|---|
| 2026.05.07 | ₩41,100 | ₩43,950 | ₩41,050 | ₩41,800 | +1.70% | 145.8만 |
|---|
| 2026.05.06 | ₩45,050 | ₩45,500 | ₩39,550 | ₩40,600 | -9.88% | 179.5만 |
|---|
| 2026.05.04 | ₩41,200 | ₩44,750 | ₩41,200 | ₩43,450 | +5.46% | 205.3만 |
|---|
| 2026.04.30 | ₩43,800 | ₩44,350 | ₩40,800 | ₩40,900 | -6.62% | 112.2만 |
|---|
| 2026.04.29 | ₩41,350 | ₩44,600 | ₩40,350 | ₩43,800 | +5.93% | 224.6만 |
|---|
| 2026.04.28 | ₩43,400 | ₩43,400 | ₩40,700 | ₩41,500 | -4.38% | 168.5만 |
|---|
| 2026.04.27 | ₩45,250 | ₩45,750 | ₩42,550 | ₩42,950 | -5.08% | 210.3만 |
|---|
| 2026.04.24 | ₩47,150 | ₩47,250 | ₩43,850 | ₩45,200 | -4.14% | 143.1만 |
|---|
| 2026.04.23 | ₩52,000 | ₩53,200 | ₩42,650 | ₩47,150 | -9.33% | 406.7만 |
|---|
| 2026.04.22 | ₩52,800 | ₩54,000 | ₩50,200 | ₩51,600 | -2.27% | 83.4만 |
|---|
| 2026.04.21 | ₩52,500 | ₩53,600 | ₩49,800 | ₩52,800 | +0.57% | 81.9만 |
|---|
| 2026.04.20 | ₩52,500 | ₩54,600 | ₩49,100 | ₩52,300 | -0.38% | 95.8만 |
|---|
| 2026.04.17 | ₩50,000 | ₩56,400 | ₩50,000 | ₩52,500 | +5.00% | 233.3만 |
|---|
| 2026.04.16 | ₩51,700 | ₩52,800 | ₩48,450 | ₩49,850 | -3.58% | 104.2만 |
|---|
| 2026.04.15 | ₩56,100 | ₩58,800 | ₩50,600 | ₩51,100 | -8.91% | 240.5만 |
|---|
| 2026.04.14 | ₩49,250 | ₩54,100 | ₩45,400 | ₩53,200 | +8.02% | 303.4만 |
|---|
| 2026.04.13 | ₩43,800 | ₩51,000 | ₩43,000 | ₩48,000 | +9.59% | 287만 |
|---|
| 2026.04.10 | ₩41,850 | ₩45,500 | ₩40,400 | ₩44,450 | +6.21% | 144.3만 |
|---|
| 2026.04.09 | ₩42,550 | ₩42,650 | ₩40,350 | ₩41,100 | -3.41% | 45.2만 |
|---|
| 2026.04.08 | ₩43,750 | ₩46,550 | ₩41,375 | ₩42,600 | -2.63% | 138만 |
|---|
| 2026.04.07 | ₩44,000 | ₩44,100 | ₩38,550 | ₩40,600 | -7.73% | 105.5만 |
|---|
| 2026.04.06 | ₩46,200 | ₩47,000 | ₩41,750 | ₩42,400 | -8.23% | 81.6만 |
|---|
| 2026.04.03 | ₩47,000 | ₩48,300 | ₩43,200 | ₩45,950 | -2.23% | 124.3만 |
|---|
| 2026.04.02 | ₩48,450 | ₩49,750 | ₩42,400 | ₩44,000 | -9.18% | 149만 |
|---|
| 2026.04.01 | ₩41,350 | ₩48,850 | ₩40,000 | ₩47,350 | +14.51% | 267.6만 |
|---|
| 2026.03.31 | ₩41,550 | ₩41,850 | ₩35,900 | ₩37,750 | -9.15% | 169.2만 |
|---|
| 2026.03.30 | ₩43,050 | ₩44,850 | ₩41,650 | ₩42,250 | -1.86% | 64.8만 |
|---|
| 2026.03.27 | ₩45,500 | ₩47,000 | ₩42,450 | ₩46,100 | +1.32% | 76.8만 |
|---|
| 2026.03.26 | ₩48,500 | ₩48,550 | ₩45,850 | ₩47,450 | -2.16% | 50.1만 |
|---|
| 2026.03.25 | ₩44,000 | ₩48,500 | ₩43,900 | ₩48,500 | +10.23% | 100.5만 |
|---|
| 2026.03.24 | ₩45,200 | ₩46,200 | ₩41,500 | ₩43,500 | -3.76% | 65만 |
|---|
| 2026.03.23 | ₩44,700 | ₩46,750 | ₩41,600 | ₩42,550 | -4.81% | 76.4만 |
|---|
| 2026.03.20 | ₩40,200 | ₩48,300 | ₩39,450 | ₩45,000 | +11.94% | 226.1만 |
|---|
| 2026.03.19 | ₩41,500 | ₩41,700 | ₩39,450 | ₩40,000 | -3.61% | 99.7만 |
|---|
| 2026.03.18 | ₩42,900 | ₩44,350 | ₩41,250 | ₩42,500 | -0.93% | 135.3만 |
|---|
| 2026.03.17 | ₩48,300 | ₩48,700 | ₩42,250 | ₩42,300 | -12.42% | 159.4만 |
|---|
| 2026.03.16 | ₩50,000 | ₩50,100 | ₩45,400 | ₩46,800 | -6.40% | 146.6만 |
|---|
| 2026.03.13 | ₩47,850 | ₩51,600 | ₩47,100 | ₩50,400 | +5.33% | 151.4만 |
|---|
| 2026.03.12 | ₩49,050 | ₩52,300 | ₩46,400 | ₩49,400 | +0.71% | 295.2만 |
|---|
| 2026.03.11 | ₩50,000 | ₩59,600 | ₩45,850 | ₩48,000 | -4.00% | 845.2만 |
|---|
| 2026.03.10 | ₩41,000 | ₩49,700 | ₩41,000 | ₩49,400 | +20.49% | 665.5만 |
|---|
| 2026.03.09 | ₩35,500 | ₩39,100 | ₩34,800 | ₩38,500 | +8.45% | 293.3만 |
|---|
| 2026.03.06 | ₩31,000 | ₩38,600 | ₩30,200 | ₩37,600 | +21.29% | 456.1만 |
|---|
| 2026.03.05 | ₩28,700 | ₩31,350 | ₩26,700 | ₩30,900 | +7.67% | 237.7만 |
|---|
| 2026.03.04 | ₩28,350 | ₩30,600 | ₩23,500 | ₩25,650 | -9.52% | 335.8만 |
|---|
| 2026.03.03 | ₩25,050 | ₩31,600 | ₩25,050 | ₩28,350 | +13.17% | 444.4만 |
|---|
| 2026.02.27 | ₩26,200 | ₩26,900 | ₩25,100 | ₩25,850 | -1.34% | 104.9만 |
|---|
| 2026.02.26 | ₩26,850 | ₩27,850 | ₩25,600 | ₩26,200 | -2.42% | 189.8만 |
|---|
| 2026.02.25 | ₩25,650 | ₩26,950 | ₩24,300 | ₩26,000 | +1.36% | 172.7만 |
|---|
| 2026.02.24 | ₩24,600 | ₩26,950 | ₩24,000 | ₩25,600 | +4.07% | 247.7만 |
|---|
| 2026.02.23 | ₩24,050 | ₩27,750 | ₩23,500 | ₩24,600 | +2.29% | 405.7만 |
|---|
| 2026.02.20 | ₩21,200 | ₩25,400 | ₩21,200 | ₩23,000 | +8.49% | 488.2만 |
|---|
| 2026.02.19 | ₩22,300 | ₩22,350 | ₩20,550 | ₩21,100 | -5.38% | 185.6만 |
|---|
| 2026.02.13 | ₩22,650 | ₩23,800 | ₩19,510 | ₩21,700 | -4.19% | 337만 |
|---|
| 2026.02.12 | ₩25,100 | ₩25,200 | ₩22,600 | ₩22,900 | -8.76% | 167.9만 |
|---|
| 2026.02.11 | ₩27,450 | ₩27,450 | ₩24,100 | ₩24,650 | -10.20% | 133.8만 |
|---|
| 2026.02.10 | ₩28,250 | ₩28,250 | ₩25,200 | ₩26,750 | -5.31% | 252.1만 |
|---|
| 2026.02.09 | ₩22,150 | ₩27,550 | ₩22,150 | ₩27,550 | +24.38% | 338.8만 |
|---|
| 2026.02.06 | ₩22,400 | ₩23,000 | ₩19,950 | ₩21,200 | -5.36% | 167.3만 |
|---|
| 2026.02.05 | ₩21,950 | ₩23,650 | ₩21,300 | ₩22,400 | +2.05% | 164.1만 |
|---|
| 2026.02.04 | ₩19,700 | ₩22,750 | ₩18,810 | ₩21,950 | +11.42% | 225만 |
|---|
| 2026.02.03 | ₩17,360 | ₩19,700 | ₩16,980 | ₩19,590 | +12.85% | 231.1만 |
|---|
| 2026.02.02 | ₩17,400 | ₩18,410 | ₩16,280 | ₩16,840 | -3.22% | 128.3만 |
|---|
| 2026.01.30 | ₩16,950 | ₩18,130 | ₩16,240 | ₩17,390 | +2.60% | 170.1만 |
|---|
| 2026.01.29 | ₩15,420 | ₩17,460 | ₩15,420 | ₩16,800 | +8.95% | 265.8만 |
|---|
| 2026.01.28 | ₩13,580 | ₩15,130 | ₩13,570 | ₩14,950 | +10.09% | 175.4만 |
|---|
| 2026.01.27 | ₩13,040 | ₩13,500 | ₩12,500 | ₩13,240 | +1.53% | 47.4만 |
|---|
| 2026.01.26 | ₩13,240 | ₩13,420 | ₩12,510 | ₩13,040 | -1.51% | 56.6만 |
|---|
| 2026.01.23 | ₩12,850 | ₩13,500 | ₩12,710 | ₩13,230 | +2.96% | 78.2만 |
|---|
| 2026.01.22 | ₩13,700 | ₩13,700 | ₩12,090 | ₩12,810 | -6.50% | 100.4만 |
|---|
| 2026.01.21 | ₩13,290 | ₩13,290 | ₩12,450 | ₩12,980 | -2.33% | 80.3만 |
|---|
| 2026.01.20 | ₩13,220 | ₩14,560 | ₩13,220 | ₩13,400 | +1.36% | 121.6만 |
|---|
| 2026.01.19 | ₩12,550 | ₩13,500 | ₩12,290 | ₩13,180 | +5.02% | 169.7만 |
|---|
| 2026.01.16 | ₩15,180 | ₩15,350 | ₩13,090 | ₩13,090 | -13.77% | 209.3만 |
|---|
| 2026.01.15 | ₩14,900 | ₩15,170 | ₩13,730 | ₩14,880 | -0.13% | 139.6만 |
|---|
| 2026.01.14 | ₩13,660 | ₩16,500 | ₩13,660 | ₩14,980 | +9.66% | 536.8만 |
|---|
| 2026.01.13 | ₩14,540 | ₩14,550 | ₩12,640 | ₩13,660 | -6.05% | 219.5만 |
|---|
| 2026.01.12 | ₩11,220 | ₩14,400 | ₩11,220 | ₩13,800 | +22.99% | 387.9만 |
|---|
| 2026.01.09 | ₩11,260 | ₩11,260 | ₩10,430 | ₩11,170 | -0.80% | 111.2만 |
|---|
| 2026.01.08 | ₩11,110 | ₩11,930 | ₩10,250 | ₩11,260 | +1.35% | 210.9만 |
|---|
| 2026.01.07 | ₩12,550 | ₩12,560 | ₩10,700 | ₩11,190 | -10.84% | 210.6만 |
|---|
| 2026.01.06 | ₩12,300 | ₩12,900 | ₩11,340 | ₩12,550 | +2.03% | 192.6만 |
|---|
| 2026.01.05 | ₩11,400 | ₩12,960 | ₩11,100 | ₩12,490 | +9.56% | 304.9만 |
|---|
| 2026.01.02 | ₩10,040 | ₩10,800 | ₩9,810 | ₩10,800 | +7.57% | 174만 |
|---|
| 2025.12.30 | ₩8,900 | ₩10,860 | ₩8,670 | ₩9,240 | +3.82% | 485.3만 |
|---|
| 2025.12.29 | ₩8,100 | ₩9,490 | ₩8,090 | ₩9,410 | +16.17% | 580.1만 |
|---|
| 2025.12.26 | ₩7,800 | ₩8,290 | ₩7,300 | ₩7,850 | +0.64% | 281.7만 |
|---|
| 2025.12.24 | ₩8,410 | ₩8,650 | ₩7,630 | ₩7,760 | -7.73% | 154.9만 |
|---|
| 2025.12.23 | ₩8,210 | ₩8,480 | ₩7,390 | ₩8,110 | -1.22% | 365만 |
|---|
| 2025.12.22 | ₩7,610 | ₩8,100 | ₩7,320 | ₩7,940 | +4.34% | 329.7만 |
|---|
| 2025.12.19 | ₩6,560 | ₩7,860 | ₩6,420 | ₩7,340 | +11.89% | 384.5만 |
|---|
| 2025.12.18 | ₩6,370 | ₩6,990 | ₩6,030 | ₩6,380 | +0.16% | 240.8만 |
|---|
| 2025.12.17 | ₩5,950 | ₩6,740 | ₩5,850 | ₩6,450 | +8.40% | 380.2만 |
|---|
| 2025.12.16 | ₩5,280 | ₩5,890 | ₩5,180 | ₩5,750 | +8.90% | 163.6만 |
|---|
| 2025.12.15 | ₩5,250 | ₩5,910 | ₩4,900 | ₩5,510 | +4.95% | 242만 |
|---|
| 2025.12.12 | ₩5,200 | ₩5,630 | ₩4,955 | ₩5,420 | +4.23% | 326만 |
|---|
| 2025.12.11 | ₩6,200 | ₩6,200 | ₩5,230 | ₩5,230 | -15.65% | 452만 |
|---|
| 2025.12.10 | ₩5,310 | ₩6,510 | ₩4,780 | ₩6,250 | +17.70% | 2105만 |
|---|
| 2025.12.09 | ₩4,500 | ₩5,010 | ₩4,350 | ₩5,010 | +11.33% | 388.8만 |
|---|
| 2025.12.08 | ₩3,160 | ₩3,860 | ₩3,120 | ₩3,860 | +22.15% | 1494.5만 |
|---|
| 2025.12.05 | ₩2,890 | ₩2,975 | ₩2,785 | ₩2,970 | +2.77% | 87.5만 |
|---|
| 2025.12.04 | ₩2,865 | ₩2,985 | ₩2,835 | ₩2,900 | +1.22% | 89.8만 |
|---|
| 2025.12.03 | ₩2,865 | ₩2,925 | ₩2,770 | ₩2,905 | +1.40% | 74.2만 |
|---|
| 2025.12.02 | ₩2,630 | ₩2,865 | ₩2,585 | ₩2,855 | +8.56% | 119.3만 |
|---|
| 2025.12.01 | ₩2,470 | ₩2,680 | ₩2,385 | ₩2,630 | +6.48% | 188.9만 |
|---|
| 2025.11.28 | ₩2,350 | ₩2,480 | ₩2,315 | ₩2,450 | +4.26% | 78.7만 |
|---|
| 2025.11.27 | ₩2,300 | ₩2,480 | ₩2,220 | ₩2,370 | +3.04% | 139만 |
|---|
| 2025.11.26 | ₩2,160 | ₩2,255 | ₩2,110 | ₩2,250 | +4.17% | 76.2만 |
|---|
| 2025.11.25 | ₩2,205 | ₩2,270 | ₩2,120 | ₩2,160 | -2.04% | 48.2만 |
|---|
| 2025.11.24 | ₩1,976 | ₩2,145 | ₩1,860 | ₩2,145 | +8.55% | 160.7만 |
|---|
| 2025.11.21 | ₩2,190 | ₩2,190 | ₩1,975 | ₩2,010 | -8.22% | 38.9만 |
|---|
| 2025.11.20 | ₩2,225 | ₩2,300 | ₩2,120 | ₩2,225 | 0.00% | 64.2만 |
|---|
| 2025.11.19 | ₩2,315 | ₩2,315 | ₩2,130 | ₩2,220 | -4.10% | 96.1만 |
|---|
| 2025.11.18 | ₩2,350 | ₩2,355 | ₩2,200 | ₩2,295 | -2.34% | 98.4만 |
|---|
| 2025.11.17 | ₩2,260 | ₩2,345 | ₩2,240 | ₩2,345 | +3.76% | 97.1만 |
|---|
| 2025.11.14 | ₩2,195 | ₩2,270 | ₩2,105 | ₩2,240 | +2.05% | 82.4만 |
|---|
| 2025.11.13 | ₩2,145 | ₩2,245 | ₩2,115 | ₩2,210 | +3.03% | 114.4만 |
|---|
| 2025.11.12 | ₩2,055 | ₩2,160 | ₩2,055 | ₩2,130 | +3.65% | 95.1만 |
|---|
| 2025.11.11 | ₩2,100 | ₩2,130 | ₩1,997 | ₩2,085 | -0.71% | 102.3만 |
|---|
| 2025.11.10 | ₩2,050 | ₩2,120 | ₩1,941 | ₩2,100 | +2.44% | 99.3만 |
|---|
| 2025.11.07 | ₩2,115 | ₩2,135 | ₩2,000 | ₩2,120 | +0.24% | 79.5만 |
|---|
| 2025.11.06 | ₩2,055 | ₩2,130 | ₩1,951 | ₩2,115 | +2.92% | 102.1만 |
|---|
| 2025.11.05 | ₩2,085 | ₩2,085 | ₩1,914 | ₩1,976 | -5.23% | 113.4만 |
|---|
| 2025.11.04 | ₩2,070 | ₩2,110 | ₩2,020 | ₩2,085 | +0.72% | 70.3만 |
|---|
| 2025.11.03 | ₩2,015 | ₩2,095 | ₩1,990 | ₩2,085 | +3.47% | 93.9만 |
|---|
| 2025.10.31 | ₩1,905 | ₩2,085 | ₩1,890 | ₩2,010 | +5.51% | 177.1만 |
|---|
| 2025.10.30 | ₩1,858 | ₩1,935 | ₩1,850 | ₩1,905 | +2.53% | 107.3만 |
|---|
| 2025.10.29 | ₩1,886 | ₩1,974 | ₩1,859 | ₩1,896 | +0.53% | 150.4만 |
|---|
| 2025.10.28 | ₩1,871 | ₩1,900 | ₩1,790 | ₩1,887 | +0.86% | 64.3만 |
|---|
| 2025.10.27 | ₩1,783 | ₩1,900 | ₩1,780 | ₩1,879 | +5.38% | 216.3만 |
|---|
| 2025.10.24 | ₩1,706 | ₩1,796 | ₩1,674 | ₩1,779 | +4.28% | 188.7만 |
|---|
| 2025.10.23 | ₩1,599 | ₩1,749 | ₩1,573 | ₩1,707 | +6.75% | 482.5만 |
|---|
| 2025.10.22 | ₩1,394 | ₩1,607 | ₩1,375 | ₩1,573 | +12.84% | 500만 |
|---|
| 2025.10.21 | ₩1,382 | ₩1,432 | ₩1,375 | ₩1,408 | +1.88% | 51.8만 |
|---|
| 2025.10.20 | ₩1,438 | ₩1,438 | ₩1,313 | ₩1,382 | -3.89% | 101.1만 |
|---|
| 2025.10.17 | ₩1,410 | ₩1,464 | ₩1,361 | ₩1,440 | +2.13% | 109.1만 |
|---|
| 2025.10.16 | ₩1,488 | ₩1,489 | ₩1,404 | ₩1,436 | -3.49% | 100.1만 |
|---|
| 2025.10.15 | ₩1,476 | ₩1,544 | ₩1,335 | ₩1,491 | +1.02% | 277.8만 |
|---|
| 2025.10.14 | ₩1,300 | ₩1,590 | ₩1,244 | ₩1,490 | +14.62% | 1385.5만 |
|---|
| 2025.10.13 | ₩1,158 | ₩1,277 | ₩1,155 | ₩1,277 | +10.28% | 757.8만 |
|---|
| 2025.10.10 | ₩1,045 | ₩1,228 | ₩1,042 | ₩1,145 | +9.57% | 1126.9만 |
|---|