시장 데이터를 불러오는 중
전체 종목
성우테크론 과거 주가
045300.KQ · KOSDAQ
주요 제품·사업: 리드프레임,반도체검사장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
045300.KQ · KOSDAQ
주요 제품·사업: 리드프레임,반도체검사장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,005 | ₩3,275 | ₩3,005 | ₩3,200 | +6.49% | 15.8만 |
| 2026.10.07 | ₩3,045 | ₩3,090 | ₩2,980 | ₩3,055 | +0.33% | 6만 |
| 2026.10.06 | ₩2,920 | ₩3,085 | ₩2,920 | ₩3,035 | +3.94% | 7.9만 |
| 2026.10.02 | ₩2,800 | ₩2,950 | ₩2,790 | ₩2,915 | +4.11% | 4.3만 |
| 2026.10.01 | ₩2,720 | ₩2,810 | ₩2,705 | ₩2,775 | +2.02% | 3.2만 |
| 2026.09.30 | ₩2,720 | ₩2,750 | ₩2,715 | ₩2,720 | 0.00% | 1.6만 |
| 2026.09.29 | ₩2,750 | ₩2,750 | ₩2,685 | ₩2,700 | -1.82% | 8.4천 |
| 2026.09.28 | ₩2,710 | ₩2,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,675 |
| ₩2,700 |
| -0.37% |
| 1.3만 |
| 2026.09.23 | ₩2,705 | ₩2,745 | ₩2,690 | ₩2,715 | +0.37% | 1.5만 |
|---|
| 2026.09.22 | ₩2,695 | ₩2,755 | ₩2,695 | ₩2,700 | +0.19% | 2.7만 |
|---|
| 2026.09.21 | ₩2,705 | ₩2,730 | ₩2,670 | ₩2,695 | -0.37% | 2만 |
|---|
| 2026.09.18 | ₩2,700 | ₩2,725 | ₩2,665 | ₩2,690 | -0.37% | 7.7천 |
|---|
| 2026.09.17 | ₩2,690 | ₩2,710 | ₩2,590 | ₩2,660 | -1.12% | 4.3만 |
|---|
| 2026.09.16 | ₩2,705 | ₩2,720 | ₩2,655 | ₩2,690 | -0.55% | 3.7천 |
|---|
| 2026.09.15 | ₩2,710 | ₩2,760 | ₩2,640 | ₩2,705 | -0.18% | 8.2천 |
|---|
| 2026.09.14 | ₩2,715 | ₩2,730 | ₩2,645 | ₩2,710 | -0.18% | 1.1만 |
|---|
| 2026.09.11 | ₩2,680 | ₩2,780 | ₩2,655 | ₩2,715 | +1.31% | 3만 |
|---|
| 2026.09.10 | ₩2,635 | ₩2,680 | ₩2,570 | ₩2,680 | +1.71% | 8천 |
|---|
| 2026.09.09 | ₩2,630 | ₩2,660 | ₩2,600 | ₩2,635 | +0.19% | 4.4천 |
|---|
| 2026.09.08 | ₩2,650 | ₩2,690 | ₩2,625 | ₩2,630 | -0.75% | 6.9천 |
|---|
| 2026.09.07 | ₩2,690 | ₩2,715 | ₩2,645 | ₩2,650 | -1.49% | 1.5만 |
|---|
| 2026.09.04 | ₩2,655 | ₩2,710 | ₩2,640 | ₩2,685 | +1.13% | 2.1만 |
|---|
| 2026.09.03 | ₩2,695 | ₩2,745 | ₩2,620 | ₩2,655 | -1.48% | 2.7만 |
|---|
| 2026.09.02 | ₩2,710 | ₩2,805 | ₩2,680 | ₩2,695 | -0.55% | 2.3만 |
|---|
| 2026.09.01 | ₩2,690 | ₩2,760 | ₩2,665 | ₩2,740 | +1.86% | 1.8만 |
|---|
| 2026.08.31 | ₩2,670 | ₩2,735 | ₩2,640 | ₩2,690 | +0.75% | 3.9만 |
|---|
| 2026.08.28 | ₩2,670 | ₩2,705 | ₩2,640 | ₩2,675 | +0.19% | 1.8만 |
|---|
| 2026.08.27 | ₩2,600 | ₩2,675 | ₩2,575 | ₩2,670 | +2.69% | 2.2만 |
|---|
| 2026.08.26 | ₩2,650 | ₩2,725 | ₩2,580 | ₩2,600 | -1.89% | 2.6만 |
|---|
| 2026.08.25 | ₩2,545 | ₩2,695 | ₩2,505 | ₩2,650 | +4.13% | 2.6만 |
|---|
| 2026.08.24 | ₩2,505 | ₩2,605 | ₩2,505 | ₩2,545 | +1.60% | 1.9만 |
|---|
| 2026.08.21 | ₩2,550 | ₩2,570 | ₩2,480 | ₩2,505 | -1.76% | 2.5만 |
|---|
| 2026.08.20 | ₩2,570 | ₩2,580 | ₩2,505 | ₩2,550 | -0.78% | 4.8만 |
|---|
| 2026.08.19 | ₩2,650 | ₩2,650 | ₩2,530 | ₩2,565 | -3.21% | 4.7만 |
|---|
| 2026.08.18 | ₩2,655 | ₩2,740 | ₩2,610 | ₩2,680 | +0.94% | 13.6만 |
|---|
| 2026.08.14 | ₩2,585 | ₩2,705 | ₩2,535 | ₩2,650 | +2.51% | 6.6만 |
|---|
| 2026.08.13 | ₩2,620 | ₩2,650 | ₩2,515 | ₩2,585 | -1.34% | 3.2만 |
|---|
| 2026.08.12 | ₩2,555 | ₩2,620 | ₩2,520 | ₩2,620 | +2.54% | 2.6만 |
|---|
| 2026.08.11 | ₩2,615 | ₩2,640 | ₩2,540 | ₩2,575 | -1.53% | 4.2만 |
|---|
| 2026.08.10 | ₩2,435 | ₩2,615 | ₩2,430 | ₩2,615 | +7.39% | 2.6만 |
|---|
| 2026.08.07 | ₩2,480 | ₩2,480 | ₩2,405 | ₩2,430 | -2.02% | 6.5천 |
|---|
| 2026.08.06 | ₩2,435 | ₩2,475 | ₩2,425 | ₩2,460 | +1.03% | 7.5천 |
|---|
| 2026.08.05 | ₩2,365 | ₩2,435 | ₩2,365 | ₩2,435 | +2.96% | 8.6천 |
|---|
| 2026.08.04 | ₩2,290 | ₩2,365 | ₩2,290 | ₩2,365 | +3.28% | 9천 |
|---|
| 2026.08.03 | ₩2,285 | ₩2,315 | ₩2,140 | ₩2,290 | +0.22% | 1.6만 |
|---|
| 2026.07.31 | ₩2,275 | ₩2,275 | ₩2,135 | ₩2,245 | -1.32% | 2.3만 |
|---|
| 2026.07.30 | ₩2,100 | ₩2,240 | ₩1,955 | ₩2,100 | 0.00% | 2.7만 |
|---|
| 2026.07.29 | ₩2,255 | ₩2,315 | ₩2,040 | ₩2,115 | -6.21% | 3.2만 |
|---|
| 2026.07.28 | ₩2,400 | ₩2,405 | ₩2,250 | ₩2,250 | -6.25% | 2.8만 |
|---|
| 2026.07.27 | ₩2,445 | ₩2,485 | ₩2,400 | ₩2,410 | -1.43% | 2.9만 |
|---|
| 2026.07.24 | ₩2,505 | ₩2,505 | ₩2,425 | ₩2,445 | -2.40% | 9.3천 |
|---|
| 2026.07.23 | ₩2,400 | ₩2,505 | ₩2,400 | ₩2,505 | +4.38% | 1.8만 |
|---|
| 2026.07.22 | ₩2,465 | ₩2,490 | ₩2,415 | ₩2,425 | -1.62% | 1.8만 |
|---|
| 2026.07.21 | ₩2,400 | ₩2,470 | ₩2,365 | ₩2,425 | +1.04% | 1만 |
|---|
| 2026.07.20 | ₩2,350 | ₩2,455 | ₩2,350 | ₩2,395 | +1.91% | 1.3만 |
|---|
| 2026.07.16 | ₩2,475 | ₩2,475 | ₩2,410 | ₩2,465 | -0.40% | 1.4만 |
|---|
| 2026.07.15 | ₩2,410 | ₩2,490 | ₩2,390 | ₩2,475 | +2.70% | 1.6만 |
|---|
| 2026.07.14 | ₩2,290 | ₩2,395 | ₩2,265 | ₩2,390 | +4.37% | 13.8만 |
|---|
| 2026.07.13 | ₩2,500 | ₩2,535 | ₩2,310 | ₩2,310 | -7.60% | 4.9만 |
|---|
| 2026.07.10 | ₩2,480 | ₩2,550 | ₩2,465 | ₩2,500 | +0.81% | 3.9만 |
|---|
| 2026.07.09 | ₩2,580 | ₩2,610 | ₩2,395 | ₩2,430 | -5.81% | 3.2만 |
|---|
| 2026.07.08 | ₩2,530 | ₩2,550 | ₩2,425 | ₩2,545 | +0.59% | 3.6만 |
|---|
| 2026.07.07 | ₩2,545 | ₩2,610 | ₩2,485 | ₩2,490 | -2.16% | 5.1만 |
|---|
| 2026.07.06 | ₩2,575 | ₩2,610 | ₩2,525 | ₩2,565 | -0.39% | 2.1만 |
|---|
| 2026.07.03 | ₩2,560 | ₩2,600 | ₩2,490 | ₩2,575 | +0.59% | 2.6만 |
|---|
| 2026.07.02 | ₩2,605 | ₩2,625 | ₩2,500 | ₩2,550 | -2.11% | 4.9만 |
|---|
| 2026.07.01 | ₩2,745 | ₩2,765 | ₩2,585 | ₩2,610 | -4.92% | 13.8만 |
|---|
| 2026.06.30 | ₩2,635 | ₩2,750 | ₩2,630 | ₩2,725 | +3.42% | 2.4만 |
|---|
| 2026.06.29 | ₩2,530 | ₩2,635 | ₩2,385 | ₩2,630 | +3.95% | 8.6만 |
|---|
| 2026.06.26 | ₩2,575 | ₩2,575 | ₩2,440 | ₩2,530 | -1.75% | 3.8만 |
|---|
| 2026.06.25 | ₩2,605 | ₩2,660 | ₩2,560 | ₩2,575 | -1.15% | 2.8만 |
|---|
| 2026.06.24 | ₩2,595 | ₩2,795 | ₩2,565 | ₩2,605 | +0.39% | 3.7만 |
|---|
| 2026.06.23 | ₩2,715 | ₩2,740 | ₩2,595 | ₩2,595 | -4.42% | 4.7만 |
|---|
| 2026.06.22 | ₩2,750 | ₩2,910 | ₩2,670 | ₩2,715 | -1.27% | 3.9만 |
|---|
| 2026.06.19 | ₩2,850 | ₩2,880 | ₩2,740 | ₩2,785 | -2.28% | 2.7만 |
|---|
| 2026.06.18 | ₩2,895 | ₩2,970 | ₩2,800 | ₩2,820 | -2.59% | 3.3만 |
|---|
| 2026.06.17 | ₩2,945 | ₩3,040 | ₩2,915 | ₩2,970 | +0.85% | 1.5만 |
|---|
| 2026.06.16 | ₩3,020 | ₩3,045 | ₩2,930 | ₩2,945 | -2.48% | 8.6천 |
|---|
| 2026.06.15 | ₩3,015 | ₩3,065 | ₩2,950 | ₩3,010 | -0.17% | 1.6만 |
|---|
| 2026.06.12 | ₩2,970 | ₩2,970 | ₩2,830 | ₩2,945 | -0.84% | 3.7만 |
|---|
| 2026.06.11 | ₩2,765 | ₩2,870 | ₩2,740 | ₩2,870 | +3.80% | 2.2만 |
|---|
| 2026.06.10 | ₩2,850 | ₩2,875 | ₩2,735 | ₩2,765 | -2.98% | 280 |
|---|
| 2026.06.09 | ₩2,745 | ₩2,985 | ₩2,745 | ₩2,900 | +5.65% | 5.2만 |
|---|
| 2026.06.08 | ₩2,705 | ₩2,860 | ₩2,705 | ₩2,730 | +0.92% | 4만 |
|---|
| 2026.06.05 | ₩2,980 | ₩2,980 | ₩2,870 | ₩2,890 | -3.02% | 2.8만 |
|---|
| 2026.06.04 | ₩2,915 | ₩3,125 | ₩2,915 | ₩2,980 | +2.23% | 2.7만 |
|---|
| 2026.06.02 | ₩2,955 | ₩3,125 | ₩2,840 | ₩2,975 | +0.68% | 3.9만 |
|---|
| 2026.06.01 | ₩3,030 | ₩3,065 | ₩2,935 | ₩2,980 | -1.65% | 8.5만 |
|---|
| 2026.05.29 | ₩3,160 | ₩3,215 | ₩3,020 | ₩3,030 | -4.11% | 5.4만 |
|---|
| 2026.05.28 | ₩3,225 | ₩3,345 | ₩3,135 | ₩3,180 | -1.40% | 6.1만 |
|---|
| 2026.05.27 | ₩3,510 | ₩3,540 | ₩3,255 | ₩3,290 | -6.27% | 5.4만 |
|---|
| 2026.05.26 | ₩3,420 | ₩3,570 | ₩3,420 | ₩3,465 | +1.32% | 9.1만 |
|---|
| 2026.05.22 | ₩3,450 | ₩3,455 | ₩3,360 | ₩3,415 | -1.01% | 4.4만 |
|---|
| 2026.05.21 | ₩3,250 | ₩3,470 | ₩3,250 | ₩3,390 | +4.31% | 6.8만 |
|---|
| 2026.05.20 | ₩3,345 | ₩3,345 | ₩3,210 | ₩3,245 | -2.99% | 5.7만 |
|---|
| 2026.05.19 | ₩3,400 | ₩3,400 | ₩3,200 | ₩3,350 | -1.47% | 5.4만 |
|---|
| 2026.05.18 | ₩3,430 | ₩3,455 | ₩3,165 | ₩3,425 | -0.15% | 14만 |
|---|
| 2026.05.15 | ₩3,535 | ₩3,695 | ₩3,350 | ₩3,500 | -0.99% | 17.8만 |
|---|
| 2026.05.14 | ₩3,640 | ₩3,845 | ₩3,410 | ₩3,550 | -2.47% | 16.6만 |
|---|
| 2026.05.13 | ₩3,270 | ₩3,550 | ₩3,205 | ₩3,550 | +8.56% | 21.6만 |
|---|
| 2026.05.12 | ₩3,330 | ₩3,370 | ₩3,250 | ₩3,310 | -0.60% | 8.2만 |
|---|
| 2026.05.11 | ₩3,340 | ₩3,340 | ₩3,230 | ₩3,330 | -0.30% | 6.4만 |
|---|
| 2026.05.08 | ₩3,255 | ₩3,330 | ₩3,205 | ₩3,285 | +0.92% | 3.5만 |
|---|
| 2026.05.07 | ₩3,265 | ₩3,345 | ₩3,155 | ₩3,265 | 0.00% | 7.5만 |
|---|
| 2026.05.06 | ₩3,375 | ₩3,380 | ₩3,210 | ₩3,255 | -3.56% | 6.5만 |
|---|
| 2026.05.04 | ₩3,195 | ₩3,375 | ₩3,195 | ₩3,265 | +2.19% | 4.9만 |
|---|
| 2026.04.30 | ₩3,230 | ₩3,250 | ₩3,180 | ₩3,195 | -1.08% | 2.5만 |
|---|
| 2026.04.29 | ₩3,260 | ₩3,300 | ₩3,180 | ₩3,230 | -0.92% | 2.8만 |
|---|
| 2026.04.28 | ₩3,275 | ₩3,280 | ₩3,225 | ₩3,250 | -0.76% | 5.8만 |
|---|
| 2026.04.27 | ₩3,215 | ₩3,320 | ₩3,195 | ₩3,270 | +1.71% | 6.8만 |
|---|
| 2026.04.24 | ₩3,145 | ₩3,200 | ₩3,120 | ₩3,195 | +1.59% | 2.9만 |
|---|
| 2026.04.23 | ₩3,200 | ₩3,210 | ₩3,100 | ₩3,145 | -1.72% | 6.7만 |
|---|
| 2026.04.22 | ₩3,120 | ₩3,140 | ₩3,030 | ₩3,140 | +0.64% | 5.7만 |
|---|
| 2026.04.21 | ₩3,120 | ₩3,140 | ₩3,065 | ₩3,120 | 0.00% | 4.5만 |
|---|
| 2026.04.20 | ₩3,120 | ₩3,145 | ₩3,055 | ₩3,095 | -0.80% | 3.7만 |
|---|
| 2026.04.17 | ₩3,160 | ₩3,160 | ₩3,020 | ₩3,100 | -1.90% | 5.3만 |
|---|
| 2026.04.16 | ₩3,140 | ₩3,170 | ₩2,960 | ₩3,120 | -0.64% | 10.7만 |
|---|
| 2026.04.15 | ₩3,060 | ₩3,300 | ₩3,060 | ₩3,155 | +3.10% | 18.6만 |
|---|
| 2026.04.14 | ₩3,050 | ₩3,090 | ₩3,005 | ₩3,060 | +0.33% | 2만 |
|---|
| 2026.04.13 | ₩3,015 | ₩3,040 | ₩2,960 | ₩3,015 | 0.00% | 4만 |
|---|
| 2026.04.10 | ₩2,965 | ₩3,060 | ₩2,920 | ₩3,045 | +2.70% | 4.7만 |
|---|
| 2026.04.09 | ₩2,965 | ₩2,965 | ₩2,850 | ₩2,945 | -0.67% | 4만 |
|---|
| 2026.04.08 | ₩2,915 | ₩3,055 | ₩2,915 | ₩2,950 | +1.20% | 3.2만 |
|---|
| 2026.04.07 | ₩2,925 | ₩2,945 | ₩2,880 | ₩2,905 | -0.68% | 1.1만 |
|---|
| 2026.04.06 | ₩2,935 | ₩2,945 | ₩2,880 | ₩2,895 | -1.36% | 2만 |
|---|
| 2026.04.03 | ₩2,920 | ₩2,950 | ₩2,890 | ₩2,920 | 0.00% | 2.1만 |
|---|
| 2026.04.02 | ₩2,955 | ₩3,025 | ₩2,870 | ₩2,935 | -0.68% | 2만 |
|---|
| 2026.04.01 | ₩2,875 | ₩3,000 | ₩2,845 | ₩2,985 | +3.83% | 2.2만 |
|---|
| 2026.03.31 | ₩2,900 | ₩2,900 | ₩2,820 | ₩2,860 | -1.38% | 2.2만 |
|---|
| 2026.03.30 | ₩2,915 | ₩2,935 | ₩2,870 | ₩2,900 | -0.51% | 1.7만 |
|---|
| 2026.03.27 | ₩2,905 | ₩2,950 | ₩2,800 | ₩2,935 | +1.03% | 1.6만 |
|---|
| 2026.03.26 | ₩3,070 | ₩3,070 | ₩2,955 | ₩2,955 | -3.75% | 9.3천 |
|---|
| 2026.03.25 | ₩2,940 | ₩3,020 | ₩2,935 | ₩3,010 | +2.38% | 1.5만 |
|---|
| 2026.03.24 | ₩2,910 | ₩2,970 | ₩2,910 | ₩2,940 | +1.03% | 1.7만 |
|---|
| 2026.03.23 | ₩3,035 | ₩3,035 | ₩2,910 | ₩2,910 | -4.12% | 1.2만 |
|---|
| 2026.03.20 | ₩2,965 | ₩3,025 | ₩2,960 | ₩3,015 | +1.69% | 1.7만 |
|---|
| 2026.03.19 | ₩2,935 | ₩2,985 | ₩2,890 | ₩2,955 | +0.68% | 3만 |
|---|
| 2026.03.18 | ₩2,930 | ₩2,955 | ₩2,895 | ₩2,955 | +0.85% | 2.4만 |
|---|
| 2026.03.17 | ₩2,890 | ₩2,945 | ₩2,890 | ₩2,925 | +1.21% | 5.8천 |
|---|
| 2026.03.16 | ₩2,845 | ₩2,995 | ₩2,840 | ₩2,890 | +1.58% | 2.1만 |
|---|
| 2026.03.13 | ₩2,885 | ₩2,890 | ₩2,830 | ₩2,845 | -1.39% | 5.4만 |
|---|
| 2026.03.12 | ₩2,930 | ₩2,930 | ₩2,870 | ₩2,880 | -1.71% | 6.2천 |
|---|
| 2026.03.11 | ₩2,900 | ₩2,995 | ₩2,855 | ₩2,880 | -0.69% | 3만 |
|---|
| 2026.03.10 | ₩2,845 | ₩2,935 | ₩2,845 | ₩2,880 | +1.23% | 1.8만 |
|---|
| 2026.03.09 | ₩2,840 | ₩2,840 | ₩2,660 | ₩2,800 | -1.41% | 3.7만 |
|---|
| 2026.03.06 | ₩2,880 | ₩2,935 | ₩2,800 | ₩2,890 | +0.35% | 2.2만 |
|---|
| 2026.03.05 | ₩2,745 | ₩2,940 | ₩2,745 | ₩2,800 | +2.00% | 4.3만 |
|---|
| 2026.03.04 | ₩2,960 | ₩2,960 | ₩2,650 | ₩2,675 | -9.63% | 10.8만 |
|---|
| 2026.03.03 | ₩3,100 | ₩3,140 | ₩2,980 | ₩2,985 | -3.71% | 5.4만 |
|---|
| 2026.02.27 | ₩3,180 | ₩3,180 | ₩3,100 | ₩3,145 | -1.10% | 2.4만 |
|---|
| 2026.02.26 | ₩3,220 | ₩3,240 | ₩3,150 | ₩3,200 | -0.62% | 4.7만 |
|---|
| 2026.02.25 | ₩3,285 | ₩3,310 | ₩3,210 | ₩3,220 | -1.98% | 5.5만 |
|---|
| 2026.02.24 | ₩3,230 | ₩3,340 | ₩3,150 | ₩3,285 | +1.70% | 5.9만 |
|---|
| 2026.02.23 | ₩3,200 | ₩3,300 | ₩3,110 | ₩3,280 | +2.50% | 15.6만 |
|---|
| 2026.02.20 | ₩3,120 | ₩3,205 | ₩3,110 | ₩3,125 | +0.16% | 16.4만 |
|---|
| 2026.02.19 | ₩3,080 | ₩3,125 | ₩3,060 | ₩3,110 | +0.97% | 7.7만 |
|---|
| 2026.02.13 | ₩3,110 | ₩3,120 | ₩3,055 | ₩3,090 | -0.64% | 2.5만 |
|---|
| 2026.02.12 | ₩3,085 | ₩3,125 | ₩3,075 | ₩3,115 | +0.97% | 3만 |
|---|
| 2026.02.11 | ₩3,105 | ₩3,125 | ₩3,060 | ₩3,070 | -1.13% | 3만 |
|---|
| 2026.02.10 | ₩3,095 | ₩3,120 | ₩3,090 | ₩3,105 | +0.32% | 2.4만 |
|---|
| 2026.02.09 | ₩3,050 | ₩3,115 | ₩3,050 | ₩3,095 | +1.48% | 2.9만 |
|---|
| 2026.02.06 | ₩3,065 | ₩3,065 | ₩2,925 | ₩3,050 | -0.49% | 2.9만 |
|---|
| 2026.02.05 | ₩3,100 | ₩3,100 | ₩3,040 | ₩3,075 | -0.81% | 4.7만 |
|---|
| 2026.02.04 | ₩3,125 | ₩3,125 | ₩3,040 | ₩3,100 | -0.80% | 5.8만 |
|---|
| 2026.02.03 | ₩3,030 | ₩3,130 | ₩3,030 | ₩3,125 | +3.14% | 2.8만 |
|---|
| 2026.02.02 | ₩3,090 | ₩3,135 | ₩3,025 | ₩3,025 | -2.10% | 4.1만 |
|---|
| 2026.01.30 | ₩3,125 | ₩3,155 | ₩3,075 | ₩3,120 | -0.16% | 6.2만 |
|---|
| 2026.01.29 | ₩3,100 | ₩3,180 | ₩3,090 | ₩3,125 | +0.81% | 10.9만 |
|---|
| 2026.01.28 | ₩3,140 | ₩3,185 | ₩3,090 | ₩3,125 | -0.48% | 4.1만 |
|---|
| 2026.01.27 | ₩3,170 | ₩3,180 | ₩3,085 | ₩3,140 | -0.95% | 2.1만 |
|---|
| 2026.01.26 | ₩3,105 | ₩3,190 | ₩3,100 | ₩3,160 | +1.77% | 3.6만 |
|---|
| 2026.01.23 | ₩3,145 | ₩3,240 | ₩3,110 | ₩3,120 | -0.79% | 2.7만 |
|---|
| 2026.01.22 | ₩3,145 | ₩3,160 | ₩3,115 | ₩3,130 | -0.48% | 1.8만 |
|---|
| 2026.01.21 | ₩3,105 | ₩3,125 | ₩3,030 | ₩3,125 | +0.64% | 2.8만 |
|---|
| 2026.01.20 | ₩3,085 | ₩3,160 | ₩3,065 | ₩3,145 | +1.94% | 6.6만 |
|---|
| 2026.01.19 | ₩3,165 | ₩3,165 | ₩3,100 | ₩3,115 | -1.58% | 2.3만 |
|---|
| 2026.01.16 | ₩3,095 | ₩3,240 | ₩3,095 | ₩3,135 | +1.29% | 7.7만 |
|---|
| 2026.01.15 | ₩3,035 | ₩3,125 | ₩3,015 | ₩3,100 | +2.14% | 4.3만 |
|---|
| 2026.01.14 | ₩3,100 | ₩3,130 | ₩2,990 | ₩3,050 | -1.61% | 7.6만 |
|---|
| 2026.01.13 | ₩3,110 | ₩3,165 | ₩3,065 | ₩3,100 | -0.32% | 2.4만 |
|---|
| 2026.01.12 | ₩3,100 | ₩3,120 | ₩3,065 | ₩3,110 | +0.32% | 1.2만 |
|---|
| 2026.01.09 | ₩3,030 | ₩3,080 | ₩3,030 | ₩3,080 | +1.65% | 2.2만 |
|---|
| 2026.01.08 | ₩2,985 | ₩3,075 | ₩2,950 | ₩3,030 | +1.51% | 5.3만 |
|---|
| 2026.01.07 | ₩3,010 | ₩3,035 | ₩2,955 | ₩2,985 | -0.83% | 2.8만 |
|---|
| 2026.01.06 | ₩3,100 | ₩3,135 | ₩2,870 | ₩3,010 | -2.90% | 18만 |
|---|
| 2026.01.05 | ₩2,975 | ₩3,125 | ₩2,975 | ₩3,095 | +4.03% | 4.3만 |
|---|
| 2026.01.02 | ₩2,935 | ₩3,020 | ₩2,935 | ₩2,975 | +1.36% | 8.3천 |
|---|
| 2025.12.30 | ₩2,960 | ₩2,960 | ₩2,920 | ₩2,935 | -0.84% | 4.1만 |
|---|
| 2025.12.29 | ₩2,925 | ₩2,975 | ₩2,920 | ₩2,960 | +1.20% | 2만 |
|---|
| 2025.12.26 | ₩2,966 | ₩3,000 | ₩2,848 | ₩2,971 | +0.17% | 13만 |
|---|
| 2025.12.24 | ₩3,078 | ₩3,078 | ₩2,951 | ₩3,010 | -2.23% | 1.9만 |
|---|
| 2025.12.23 | ₩3,039 | ₩3,123 | ₩3,010 | ₩3,054 | +0.48% | 1.9만 |
|---|
| 2025.12.22 | ₩3,078 | ₩3,078 | ₩3,015 | ₩3,034 | -1.43% | 2.4만 |
|---|
| 2025.12.19 | ₩3,054 | ₩3,108 | ₩2,995 | ₩3,054 | 0.00% | 2.4만 |
|---|
| 2025.12.18 | ₩3,054 | ₩3,069 | ₩3,010 | ₩3,054 | 0.00% | 1.2만 |
|---|
| 2025.12.17 | ₩3,044 | ₩3,147 | ₩3,020 | ₩3,054 | +0.32% | 1만 |
|---|
| 2025.12.16 | ₩3,059 | ₩3,074 | ₩2,995 | ₩3,049 | -0.32% | 1.5만 |
|---|
| 2025.12.15 | ₩3,074 | ₩3,152 | ₩3,010 | ₩3,059 | -0.48% | 2.7만 |
|---|
| 2025.12.12 | ₩3,147 | ₩3,147 | ₩3,020 | ₩3,074 | -2.34% | 5.2만 |
|---|
| 2025.12.11 | ₩3,157 | ₩3,172 | ₩3,123 | ₩3,132 | -0.78% | 9.1천 |
|---|
| 2025.12.10 | ₩3,162 | ₩3,186 | ₩3,113 | ₩3,157 | -0.16% | 1.3만 |
|---|
| 2025.12.09 | ₩3,181 | ₩3,186 | ₩3,142 | ₩3,162 | -0.62% | 1.3만 |
|---|
| 2025.12.08 | ₩3,196 | ₩3,230 | ₩3,167 | ₩3,181 | -0.46% | 6.5천 |
|---|
| 2025.12.05 | ₩3,147 | ₩3,225 | ₩3,137 | ₩3,216 | +2.18% | 2.2만 |
|---|
| 2025.12.04 | ₩3,186 | ₩3,186 | ₩3,137 | ₩3,152 | -1.08% | 8천 |
|---|
| 2025.12.03 | ₩3,176 | ₩3,211 | ₩3,157 | ₩3,167 | -0.31% | 7.3천 |
|---|
| 2025.12.02 | ₩3,201 | ₩3,211 | ₩3,142 | ₩3,172 | -0.92% | 5.7천 |
|---|
| 2025.12.01 | ₩3,225 | ₩3,225 | ₩3,172 | ₩3,201 | -0.76% | 1.7만 |
|---|
| 2025.11.28 | ₩3,172 | ₩3,230 | ₩3,132 | ₩3,211 | +1.24% | 2.2만 |
|---|
| 2025.11.27 | ₩3,211 | ₩3,211 | ₩3,147 | ₩3,172 | -1.22% | 2.4만 |
|---|
| 2025.11.26 | ₩3,127 | ₩3,211 | ₩3,093 | ₩3,211 | +2.66% | 4.5만 |
|---|
| 2025.11.25 | ₩3,157 | ₩3,172 | ₩3,069 | ₩3,127 | -0.93% | 2.8만 |
|---|
| 2025.11.24 | ₩3,108 | ₩3,162 | ₩3,069 | ₩3,113 | +0.16% | 5.1만 |
|---|
| 2025.11.21 | ₩3,083 | ₩3,103 | ₩2,971 | ₩3,103 | +0.64% | 2.2만 |
|---|
| 2025.11.20 | ₩3,108 | ₩3,108 | ₩3,049 | ₩3,103 | -0.16% | 7.2천 |
|---|
| 2025.11.19 | ₩3,010 | ₩3,113 | ₩2,853 | ₩3,098 | +2.93% | 2.9만 |
|---|
| 2025.11.18 | ₩3,132 | ₩3,172 | ₩3,020 | ₩3,044 | -2.82% | 2.2만 |
|---|
| 2025.11.17 | ₩3,162 | ₩3,196 | ₩3,078 | ₩3,118 | -1.40% | 2.3만 |
|---|
| 2025.11.14 | ₩3,157 | ₩3,191 | ₩3,078 | ₩3,176 | +0.62% | 2.2만 |
|---|
| 2025.11.13 | ₩3,093 | ₩3,191 | ₩3,029 | ₩3,191 | +3.17% | 3.4만 |
|---|
| 2025.11.12 | ₩3,025 | ₩3,108 | ₩3,010 | ₩3,069 | +1.46% | 7.4천 |
|---|
| 2025.11.11 | ₩3,064 | ₩3,127 | ₩3,025 | ₩3,039 | -0.80% | 1.4만 |
|---|
| 2025.11.10 | ₩3,098 | ₩3,098 | ₩3,044 | ₩3,064 | -1.11% | 2.8만 |
|---|
| 2025.11.07 | ₩3,078 | ₩3,108 | ₩2,975 | ₩3,103 | +0.80% | 2.8만 |
|---|
| 2025.11.06 | ₩2,995 | ₩3,108 | ₩2,995 | ₩3,108 | +3.76% | 3.3만 |
|---|
| 2025.11.05 | ₩2,995 | ₩3,064 | ₩2,882 | ₩3,034 | +1.31% | 3만 |
|---|
| 2025.11.04 | ₩3,020 | ₩3,113 | ₩2,995 | ₩3,034 | +0.49% | 1.4만 |
|---|
| 2025.11.03 | ₩3,211 | ₩3,211 | ₩3,020 | ₩3,020 | -5.95% | 3.1만 |
|---|
| 2025.10.31 | ₩3,127 | ₩3,211 | ₩3,059 | ₩3,211 | +2.66% | 1.7만 |
|---|
| 2025.10.30 | ₩3,186 | ₩3,186 | ₩3,069 | ₩3,152 | -1.08% | 1.9만 |
|---|
| 2025.10.29 | ₩3,069 | ₩3,191 | ₩3,034 | ₩3,191 | +3.99% | 1.9만 |
|---|
| 2025.10.28 | ₩3,088 | ₩3,108 | ₩3,034 | ₩3,093 | +0.16% | 1.6만 |
|---|
| 2025.10.27 | ₩3,147 | ₩3,186 | ₩3,088 | ₩3,088 | -1.87% | 1.9만 |
|---|
| 2025.10.24 | ₩3,147 | ₩3,167 | ₩3,108 | ₩3,142 | -0.16% | 1.3만 |
|---|
| 2025.10.23 | ₩3,186 | ₩3,186 | ₩3,123 | ₩3,147 | -1.23% | 2.3만 |
|---|
| 2025.10.22 | ₩3,201 | ₩3,221 | ₩3,127 | ₩3,211 | +0.31% | 1.4만 |
|---|
| 2025.10.21 | ₩3,230 | ₩3,245 | ₩3,137 | ₩3,221 | -0.30% | 2.3만 |
|---|
| 2025.10.20 | ₩3,225 | ₩3,260 | ₩3,181 | ₩3,230 | +0.15% | 1.6만 |
|---|
| 2025.10.17 | ₩3,255 | ₩3,284 | ₩3,152 | ₩3,265 | +0.30% | 2만 |
|---|
| 2025.10.16 | ₩3,245 | ₩3,324 | ₩3,196 | ₩3,260 | +0.45% | 2만 |
|---|
| 2025.10.15 | ₩3,172 | ₩3,319 | ₩3,137 | ₩3,275 | +3.25% | 3.8만 |
|---|
| 2025.10.14 | ₩3,314 | ₩3,338 | ₩3,147 | ₩3,191 | -3.70% | 3.6만 |
|---|
| 2025.10.13 | ₩3,270 | ₩3,333 | ₩3,147 | ₩3,314 | +1.35% | 5.8만 |
|---|
| 2025.10.10 | ₩3,299 | ₩3,338 | ₩3,240 | ₩3,328 | +0.89% | 5.8만 |
|---|