시장 데이터를 불러오는 중
전체 종목
시너지이노베이션 과거 주가
048870.KQ · KOSDAQ
주요 제품·사업: 카메라 어플리케이션 프로세서(CAP)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
048870.KQ · KOSDAQ
주요 제품·사업: 카메라 어플리케이션 프로세서(CAP)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,618 | ₩1,625 | ₩1,577 | ₩1,606 | -0.74% | 13.7만 |
| 2026.10.07 | ₩1,604 | ₩1,617 | ₩1,581 | ₩1,605 | +0.06% | 10.6만 |
| 2026.10.06 | ₩1,598 | ₩1,615 | ₩1,575 | ₩1,594 | -0.25% | 12만 |
| 2026.10.02 | ₩1,589 | ₩1,610 | ₩1,581 | ₩1,598 | +0.57% | 8.4만 |
| 2026.10.01 | ₩1,600 | ₩1,604 | ₩1,583 | ₩1,589 | -0.69% | 17.2만 |
| 2026.09.30 | ₩1,608 | ₩1,648 | ₩1,590 | ₩1,619 | +0.68% | 26만 |
| 2026.09.29 | ₩1,578 | ₩1,609 | ₩1,545 | ₩1,608 | +1.90% | 28.6만 |
| 2026.09.28 | ₩1,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,476 |
| ₩1,578 |
| +6.91% |
| 103.6만 |
| 2026.09.23 | ₩1,471 | ₩1,515 | ₩1,465 | ₩1,476 | +0.34% | 26만 |
|---|
| 2026.09.22 | ₩1,484 | ₩1,494 | ₩1,469 | ₩1,470 | -0.94% | 17.1만 |
|---|
| 2026.09.21 | ₩1,506 | ₩1,510 | ₩1,477 | ₩1,491 | -1.00% | 17.3만 |
|---|
| 2026.09.18 | ₩1,469 | ₩1,508 | ₩1,465 | ₩1,505 | +2.45% | 18.4만 |
|---|
| 2026.09.17 | ₩1,505 | ₩1,505 | ₩1,460 | ₩1,469 | -2.39% | 16.2만 |
|---|
| 2026.09.16 | ₩1,505 | ₩1,505 | ₩1,476 | ₩1,496 | -0.60% | 7.3만 |
|---|
| 2026.09.15 | ₩1,522 | ₩1,536 | ₩1,496 | ₩1,505 | -1.12% | 7.6만 |
|---|
| 2026.09.14 | ₩1,543 | ₩1,565 | ₩1,509 | ₩1,522 | -1.36% | 16.6만 |
|---|
| 2026.09.11 | ₩1,573 | ₩1,583 | ₩1,560 | ₩1,574 | +0.06% | 12.2만 |
|---|
| 2026.09.10 | ₩1,606 | ₩1,632 | ₩1,561 | ₩1,574 | -1.99% | 34.1만 |
|---|
| 2026.09.09 | ₩1,597 | ₩1,636 | ₩1,590 | ₩1,632 | +2.19% | 25.3만 |
|---|
| 2026.09.08 | ₩1,579 | ₩1,612 | ₩1,566 | ₩1,597 | +1.14% | 22.2만 |
|---|
| 2026.09.07 | ₩1,595 | ₩1,596 | ₩1,565 | ₩1,577 | -1.13% | 21.2만 |
|---|
| 2026.09.04 | ₩1,576 | ₩1,600 | ₩1,568 | ₩1,595 | +1.21% | 12.6만 |
|---|
| 2026.09.03 | ₩1,619 | ₩1,663 | ₩1,499 | ₩1,585 | -2.10% | 31.4만 |
|---|
| 2026.09.02 | ₩1,619 | ₩1,632 | ₩1,600 | ₩1,604 | -0.93% | 17.1만 |
|---|
| 2026.09.01 | ₩1,665 | ₩1,665 | ₩1,614 | ₩1,640 | -1.50% | 14.3만 |
|---|
| 2026.08.31 | ₩1,646 | ₩1,675 | ₩1,620 | ₩1,646 | 0.00% | 18.5만 |
|---|
| 2026.08.28 | ₩1,658 | ₩1,687 | ₩1,641 | ₩1,677 | +1.15% | 13.4만 |
|---|
| 2026.08.27 | ₩1,677 | ₩1,679 | ₩1,638 | ₩1,659 | -1.07% | 27.3만 |
|---|
| 2026.08.26 | ₩1,659 | ₩1,695 | ₩1,656 | ₩1,683 | +1.45% | 27.2만 |
|---|
| 2026.08.25 | ₩1,650 | ₩1,660 | ₩1,609 | ₩1,658 | +0.48% | 21.7만 |
|---|
| 2026.08.24 | ₩1,649 | ₩1,675 | ₩1,603 | ₩1,660 | +0.67% | 38.1만 |
|---|
| 2026.08.21 | ₩1,650 | ₩1,650 | ₩1,583 | ₩1,618 | -1.94% | 26.4만 |
|---|
| 2026.08.20 | ₩1,596 | ₩1,650 | ₩1,591 | ₩1,650 | +3.38% | 49.8만 |
|---|
| 2026.08.19 | ₩1,605 | ₩1,622 | ₩1,568 | ₩1,595 | -0.62% | 34.4만 |
|---|
| 2026.08.18 | ₩1,686 | ₩1,688 | ₩1,612 | ₩1,629 | -3.38% | 38.2만 |
|---|
| 2026.08.14 | ₩1,700 | ₩1,711 | ₩1,658 | ₩1,673 | -1.59% | 24.6만 |
|---|
| 2026.08.13 | ₩1,700 | ₩1,700 | ₩1,645 | ₩1,686 | -0.82% | 32만 |
|---|
| 2026.08.12 | ₩1,707 | ₩1,721 | ₩1,667 | ₩1,700 | -0.41% | 19.5만 |
|---|
| 2026.08.11 | ₩1,709 | ₩1,725 | ₩1,680 | ₩1,706 | -0.18% | 21.6만 |
|---|
| 2026.08.10 | ₩1,680 | ₩1,709 | ₩1,654 | ₩1,708 | +1.67% | 22.5만 |
|---|
| 2026.08.07 | ₩1,697 | ₩1,704 | ₩1,644 | ₩1,675 | -1.30% | 20.8만 |
|---|
| 2026.08.06 | ₩1,666 | ₩1,694 | ₩1,649 | ₩1,679 | +0.78% | 20.3만 |
|---|
| 2026.08.05 | ₩1,637 | ₩1,687 | ₩1,637 | ₩1,650 | +0.79% | 33.2만 |
|---|
| 2026.08.04 | ₩1,566 | ₩1,638 | ₩1,566 | ₩1,630 | +4.09% | 47.3만 |
|---|
| 2026.08.03 | ₩1,490 | ₩1,566 | ₩1,483 | ₩1,537 | +3.15% | 67.4만 |
|---|
| 2026.07.31 | ₩1,450 | ₩1,513 | ₩1,448 | ₩1,495 | +3.10% | 60.2만 |
|---|
| 2026.07.30 | ₩1,403 | ₩1,475 | ₩1,403 | ₩1,445 | +2.99% | 85.6만 |
|---|
| 2026.07.29 | ₩1,531 | ₩1,536 | ₩1,385 | ₩1,453 | -5.09% | 114.9만 |
|---|
| 2026.07.28 | ₩1,516 | ₩1,555 | ₩1,490 | ₩1,538 | +1.45% | 47.8만 |
|---|
| 2026.07.27 | ₩1,529 | ₩1,554 | ₩1,523 | ₩1,534 | +0.33% | 28.6만 |
|---|
| 2026.07.24 | ₩1,521 | ₩1,550 | ₩1,510 | ₩1,529 | +0.53% | 30.6만 |
|---|
| 2026.07.23 | ₩1,520 | ₩1,558 | ₩1,507 | ₩1,542 | +1.45% | 29.3만 |
|---|
| 2026.07.22 | ₩1,565 | ₩1,580 | ₩1,500 | ₩1,501 | -4.09% | 39.6만 |
|---|
| 2026.07.21 | ₩1,583 | ₩1,588 | ₩1,524 | ₩1,565 | -1.14% | 44만 |
|---|
| 2026.07.20 | ₩1,664 | ₩1,675 | ₩1,594 | ₩1,605 | -3.55% | 31.2만 |
|---|
| 2026.07.16 | ₩1,659 | ₩1,690 | ₩1,641 | ₩1,666 | +0.42% | 42만 |
|---|
| 2026.07.15 | ₩1,599 | ₩1,658 | ₩1,596 | ₩1,645 | +2.88% | 52.5만 |
|---|
| 2026.07.14 | ₩1,645 | ₩1,648 | ₩1,545 | ₩1,599 | -2.80% | 59.9만 |
|---|
| 2026.07.13 | ₩1,685 | ₩1,700 | ₩1,520 | ₩1,643 | -2.49% | 55.3만 |
|---|
| 2026.07.10 | ₩1,667 | ₩1,705 | ₩1,647 | ₩1,680 | +0.78% | 43.2만 |
|---|
| 2026.07.09 | ₩1,695 | ₩1,695 | ₩1,599 | ₩1,667 | -1.65% | 68만 |
|---|
| 2026.07.08 | ₩1,674 | ₩1,710 | ₩1,651 | ₩1,672 | -0.12% | 46.8만 |
|---|
| 2026.07.07 | ₩1,678 | ₩1,710 | ₩1,630 | ₩1,674 | -0.24% | 26.7만 |
|---|
| 2026.07.06 | ₩1,706 | ₩1,717 | ₩1,658 | ₩1,690 | -0.94% | 12.9만 |
|---|
| 2026.07.03 | ₩1,710 | ₩1,723 | ₩1,678 | ₩1,710 | 0.00% | 11.9만 |
|---|
| 2026.07.02 | ₩1,717 | ₩1,740 | ₩1,673 | ₩1,701 | -0.93% | 24만 |
|---|
| 2026.07.01 | ₩1,668 | ₩1,730 | ₩1,648 | ₩1,718 | +3.00% | 24.4만 |
|---|
| 2026.06.30 | ₩1,700 | ₩1,746 | ₩1,651 | ₩1,668 | -1.88% | 66.4만 |
|---|
| 2026.06.29 | ₩1,608 | ₩1,743 | ₩1,608 | ₩1,741 | +8.27% | 64.4만 |
|---|
| 2026.06.26 | ₩1,670 | ₩1,674 | ₩1,581 | ₩1,622 | -2.87% | 57.2만 |
|---|
| 2026.06.25 | ₩1,653 | ₩1,717 | ₩1,636 | ₩1,654 | +0.06% | 30.1만 |
|---|
| 2026.06.24 | ₩1,597 | ₩1,675 | ₩1,597 | ₩1,667 | +4.38% | 51.2만 |
|---|
| 2026.06.23 | ₩1,739 | ₩1,760 | ₩1,596 | ₩1,596 | -8.22% | 63.6만 |
|---|
| 2026.06.22 | ₩1,701 | ₩1,752 | ₩1,701 | ₩1,740 | +2.29% | 14.6만 |
|---|
| 2026.06.19 | ₩1,809 | ₩1,809 | ₩1,700 | ₩1,760 | -2.71% | 40.7만 |
|---|
| 2026.06.18 | ₩1,873 | ₩1,873 | ₩1,795 | ₩1,804 | -3.68% | 25.7만 |
|---|
| 2026.06.17 | ₩1,825 | ₩1,862 | ₩1,825 | ₩1,854 | +1.59% | 25.6만 |
|---|
| 2026.06.16 | ₩1,873 | ₩1,902 | ₩1,813 | ₩1,857 | -0.85% | 46.8만 |
|---|
| 2026.06.15 | ₩1,872 | ₩1,920 | ₩1,845 | ₩1,902 | +1.60% | 27.3만 |
|---|
| 2026.06.12 | ₩1,835 | ₩1,914 | ₩1,835 | ₩1,866 | +1.69% | 50.2만 |
|---|
| 2026.06.11 | ₩1,748 | ₩1,850 | ₩1,716 | ₩1,850 | +5.84% | 40만 |
|---|
| 2026.06.10 | ₩1,750 | ₩1,771 | ₩1,685 | ₩1,765 | +0.86% | 1 |
|---|
| 2026.06.09 | ₩1,685 | ₩1,757 | ₩1,680 | ₩1,750 | +3.86% | 23.1만 |
|---|
| 2026.06.08 | ₩1,744 | ₩1,780 | ₩1,675 | ₩1,682 | -3.56% | 38만 |
|---|
| 2026.06.05 | ₩1,672 | ₩1,802 | ₩1,668 | ₩1,769 | +5.80% | 47.4만 |
|---|
| 2026.06.04 | ₩1,701 | ₩1,740 | ₩1,680 | ₩1,700 | -0.06% | 24만 |
|---|
| 2026.06.02 | ₩1,658 | ₩1,736 | ₩1,630 | ₩1,720 | +3.74% | 47.8만 |
|---|
| 2026.06.01 | ₩1,787 | ₩1,793 | ₩1,700 | ₩1,700 | -4.87% | 39.4만 |
|---|
| 2026.05.29 | ₩1,813 | ₩1,864 | ₩1,761 | ₩1,785 | -1.54% | 20.3만 |
|---|
| 2026.05.28 | ₩1,842 | ₩1,870 | ₩1,791 | ₩1,857 | +0.81% | 27.5만 |
|---|
| 2026.05.27 | ₩1,900 | ₩1,918 | ₩1,841 | ₩1,872 | -1.47% | 31.4만 |
|---|
| 2026.05.26 | ₩1,972 | ₩2,050 | ₩1,913 | ₩1,918 | -2.74% | 66.4만 |
|---|
| 2026.05.22 | ₩1,788 | ₩1,897 | ₩1,788 | ₩1,892 | +5.82% | 30.6만 |
|---|
| 2026.05.21 | ₩1,788 | ₩1,830 | ₩1,732 | ₩1,788 | 0.00% | 40.4만 |
|---|
| 2026.05.20 | ₩1,806 | ₩1,834 | ₩1,757 | ₩1,784 | -1.22% | 34.6만 |
|---|
| 2026.05.19 | ₩1,852 | ₩1,874 | ₩1,811 | ₩1,822 | -1.62% | 23.6만 |
|---|
| 2026.05.18 | ₩1,870 | ₩1,905 | ₩1,803 | ₩1,870 | 0.00% | 25.2만 |
|---|
| 2026.05.15 | ₩1,970 | ₩1,975 | ₩1,880 | ₩1,885 | -4.31% | 43.6만 |
|---|
| 2026.05.14 | ₩1,939 | ₩1,970 | ₩1,919 | ₩1,970 | +1.60% | 31만 |
|---|
| 2026.05.13 | ₩1,915 | ₩1,944 | ₩1,914 | ₩1,937 | +1.15% | 19.4만 |
|---|
| 2026.05.12 | ₩1,966 | ₩1,975 | ₩1,900 | ₩1,938 | -1.42% | 31.9만 |
|---|
| 2026.05.11 | ₩2,010 | ₩2,015 | ₩1,957 | ₩1,965 | -2.24% | 35.5만 |
|---|
| 2026.05.08 | ₩2,015 | ₩2,030 | ₩1,997 | ₩2,020 | +0.25% | 17.5만 |
|---|
| 2026.05.07 | ₩2,045 | ₩2,050 | ₩2,010 | ₩2,020 | -1.22% | 13.9만 |
|---|
| 2026.05.06 | ₩2,045 | ₩2,055 | ₩2,010 | ₩2,045 | 0.00% | 24.7만 |
|---|
| 2026.05.04 | ₩2,100 | ₩2,145 | ₩2,040 | ₩2,045 | -2.62% | 44.5만 |
|---|
| 2026.04.30 | ₩2,155 | ₩2,155 | ₩2,095 | ₩2,100 | -2.55% | 24.2만 |
|---|
| 2026.04.29 | ₩2,090 | ₩2,150 | ₩2,090 | ₩2,145 | +2.63% | 33.1만 |
|---|
| 2026.04.28 | ₩2,130 | ₩2,130 | ₩2,080 | ₩2,090 | -1.88% | 33.4만 |
|---|
| 2026.04.27 | ₩2,130 | ₩2,150 | ₩2,100 | ₩2,135 | +0.23% | 19만 |
|---|
| 2026.04.24 | ₩2,110 | ₩2,145 | ₩2,095 | ₩2,120 | +0.47% | 23.6만 |
|---|
| 2026.04.23 | ₩2,125 | ₩2,130 | ₩2,085 | ₩2,095 | -1.41% | 24만 |
|---|
| 2026.04.22 | ₩2,075 | ₩2,125 | ₩2,070 | ₩2,125 | +2.41% | 19.4만 |
|---|
| 2026.04.21 | ₩2,115 | ₩2,135 | ₩2,085 | ₩2,095 | -0.95% | 26.5만 |
|---|
| 2026.04.20 | ₩2,135 | ₩2,135 | ₩2,090 | ₩2,115 | -0.94% | 30.1만 |
|---|
| 2026.04.17 | ₩2,100 | ₩2,145 | ₩2,075 | ₩2,140 | +1.90% | 35.6만 |
|---|
| 2026.04.16 | ₩2,050 | ₩2,095 | ₩2,025 | ₩2,095 | +2.20% | 33.6만 |
|---|
| 2026.04.15 | ₩2,025 | ₩2,055 | ₩2,010 | ₩2,040 | +0.74% | 33만 |
|---|
| 2026.04.14 | ₩2,015 | ₩2,035 | ₩1,990 | ₩2,025 | +0.50% | 36.8만 |
|---|
| 2026.04.13 | ₩2,000 | ₩2,040 | ₩1,994 | ₩2,000 | 0.00% | 19.9만 |
|---|
| 2026.04.10 | ₩2,010 | ₩2,030 | ₩1,968 | ₩2,020 | +0.50% | 39.6만 |
|---|
| 2026.04.09 | ₩2,010 | ₩2,020 | ₩1,985 | ₩1,999 | -0.55% | 13.7만 |
|---|
| 2026.04.08 | ₩1,997 | ₩2,025 | ₩1,993 | ₩2,010 | +0.65% | 22.4만 |
|---|
| 2026.04.07 | ₩2,015 | ₩2,025 | ₩1,960 | ₩1,960 | -2.73% | 20.1만 |
|---|
| 2026.04.06 | ₩2,060 | ₩2,075 | ₩1,998 | ₩2,010 | -2.43% | 20.7만 |
|---|
| 2026.04.03 | ₩2,055 | ₩2,070 | ₩2,020 | ₩2,060 | +0.24% | 18.4만 |
|---|
| 2026.04.02 | ₩2,200 | ₩2,200 | ₩2,000 | ₩2,020 | -8.18% | 52.6만 |
|---|
| 2026.04.01 | ₩2,140 | ₩2,195 | ₩2,135 | ₩2,170 | +1.40% | 14.8만 |
|---|
| 2026.03.31 | ₩2,180 | ₩2,180 | ₩2,120 | ₩2,135 | -2.06% | 13.3만 |
|---|
| 2026.03.30 | ₩2,180 | ₩2,205 | ₩2,145 | ₩2,185 | +0.23% | 17.8만 |
|---|
| 2026.03.27 | ₩2,200 | ₩2,250 | ₩2,170 | ₩2,220 | +0.91% | 14.5만 |
|---|
| 2026.03.26 | ₩2,195 | ₩2,240 | ₩2,060 | ₩2,220 | +1.14% | 30.2만 |
|---|
| 2026.03.25 | ₩2,170 | ₩2,235 | ₩2,160 | ₩2,195 | +1.15% | 35.7만 |
|---|
| 2026.03.24 | ₩2,155 | ₩2,170 | ₩2,130 | ₩2,170 | +0.70% | 15.5만 |
|---|
| 2026.03.23 | ₩2,140 | ₩2,170 | ₩2,085 | ₩2,150 | +0.47% | 28.5만 |
|---|
| 2026.03.20 | ₩2,060 | ₩2,195 | ₩2,055 | ₩2,155 | +4.61% | 49.3만 |
|---|
| 2026.03.19 | ₩2,020 | ₩2,065 | ₩2,000 | ₩2,060 | +1.98% | 28.5만 |
|---|
| 2026.03.18 | ₩2,085 | ₩2,090 | ₩2,015 | ₩2,030 | -2.64% | 35만 |
|---|
| 2026.03.17 | ₩2,075 | ₩2,105 | ₩2,045 | ₩2,095 | +0.96% | 28.4만 |
|---|
| 2026.03.16 | ₩2,075 | ₩2,105 | ₩2,035 | ₩2,070 | -0.24% | 25.1만 |
|---|
| 2026.03.13 | ₩2,110 | ₩2,150 | ₩2,080 | ₩2,095 | -0.71% | 19.4만 |
|---|
| 2026.03.12 | ₩2,065 | ₩2,160 | ₩2,065 | ₩2,160 | +4.60% | 17.8만 |
|---|
| 2026.03.11 | ₩2,075 | ₩2,120 | ₩2,065 | ₩2,075 | 0.00% | 22.6만 |
|---|
| 2026.03.10 | ₩2,040 | ₩2,080 | ₩2,020 | ₩2,060 | +0.98% | 36.2만 |
|---|
| 2026.03.09 | ₩2,035 | ₩2,035 | ₩1,940 | ₩1,999 | -1.77% | 30.7만 |
|---|
| 2026.03.06 | ₩2,050 | ₩2,095 | ₩2,010 | ₩2,080 | +1.46% | 34.1만 |
|---|
| 2026.03.05 | ₩1,960 | ₩2,100 | ₩1,960 | ₩2,090 | +6.63% | 46.3만 |
|---|
| 2026.03.04 | ₩2,090 | ₩2,130 | ₩1,925 | ₩1,928 | -7.75% | 79만 |
|---|
| 2026.03.03 | ₩2,180 | ₩2,220 | ₩2,135 | ₩2,135 | -2.06% | 53만 |
|---|
| 2026.02.27 | ₩2,270 | ₩2,275 | ₩2,150 | ₩2,205 | -2.86% | 86.9만 |
|---|
| 2026.02.26 | ₩2,350 | ₩2,350 | ₩2,255 | ₩2,270 | -3.40% | 48.4만 |
|---|
| 2026.02.25 | ₩2,400 | ₩2,410 | ₩2,315 | ₩2,330 | -2.92% | 44.8만 |
|---|
| 2026.02.24 | ₩2,390 | ₩2,415 | ₩2,375 | ₩2,395 | +0.21% | 27.5만 |
|---|
| 2026.02.23 | ₩2,400 | ₩2,420 | ₩2,360 | ₩2,390 | -0.42% | 30.9만 |
|---|
| 2026.02.20 | ₩2,415 | ₩2,450 | ₩2,380 | ₩2,380 | -1.45% | 33.1만 |
|---|
| 2026.02.19 | ₩2,395 | ₩2,460 | ₩2,375 | ₩2,440 | +1.88% | 34.1만 |
|---|
| 2026.02.13 | ₩2,430 | ₩2,445 | ₩2,385 | ₩2,385 | -1.85% | 27.7만 |
|---|
| 2026.02.12 | ₩2,425 | ₩2,465 | ₩2,415 | ₩2,460 | +1.44% | 18.8만 |
|---|
| 2026.02.11 | ₩2,435 | ₩2,460 | ₩2,425 | ₩2,425 | -0.41% | 23.4만 |
|---|
| 2026.02.10 | ₩2,400 | ₩2,465 | ₩2,400 | ₩2,430 | +1.25% | 41.5만 |
|---|
| 2026.02.09 | ₩2,455 | ₩2,475 | ₩2,400 | ₩2,400 | -2.24% | 28.2만 |
|---|
| 2026.02.06 | ₩2,430 | ₩2,440 | ₩2,330 | ₩2,440 | +0.41% | 35.7만 |
|---|
| 2026.02.05 | ₩2,330 | ₩2,520 | ₩2,310 | ₩2,435 | +4.51% | 97만 |
|---|
| 2026.02.04 | ₩2,310 | ₩2,355 | ₩2,305 | ₩2,330 | +0.87% | 23.2만 |
|---|
| 2026.02.03 | ₩2,315 | ₩2,345 | ₩2,270 | ₩2,330 | +0.65% | 32.3만 |
|---|
| 2026.02.02 | ₩2,365 | ₩2,380 | ₩2,280 | ₩2,290 | -3.17% | 31.8만 |
|---|
| 2026.01.30 | ₩2,430 | ₩2,455 | ₩2,300 | ₩2,380 | -2.06% | 29만 |
|---|
| 2026.01.29 | ₩2,470 | ₩2,495 | ₩2,375 | ₩2,465 | -0.20% | 34.9만 |
|---|
| 2026.01.28 | ₩2,445 | ₩2,465 | ₩2,415 | ₩2,455 | +0.41% | 47.7만 |
|---|
| 2026.01.27 | ₩2,380 | ₩2,465 | ₩2,375 | ₩2,440 | +2.52% | 42.9만 |
|---|
| 2026.01.26 | ₩2,365 | ₩2,410 | ₩2,350 | ₩2,380 | +0.63% | 38.8만 |
|---|
| 2026.01.23 | ₩2,270 | ₩2,360 | ₩2,265 | ₩2,350 | +3.52% | 29.7만 |
|---|
| 2026.01.22 | ₩2,250 | ₩2,300 | ₩2,245 | ₩2,285 | +1.56% | 26.9만 |
|---|
| 2026.01.21 | ₩2,295 | ₩2,325 | ₩2,220 | ₩2,250 | -1.96% | 29.8만 |
|---|
| 2026.01.20 | ₩2,225 | ₩2,350 | ₩2,215 | ₩2,320 | +4.27% | 60.2만 |
|---|
| 2026.01.19 | ₩2,290 | ₩2,295 | ₩2,225 | ₩2,230 | -2.62% | 28.7만 |
|---|
| 2026.01.16 | ₩2,270 | ₩2,330 | ₩2,255 | ₩2,290 | +0.88% | 26.4만 |
|---|
| 2026.01.15 | ₩2,270 | ₩2,295 | ₩2,255 | ₩2,285 | +0.66% | 34.9만 |
|---|
| 2026.01.14 | ₩2,275 | ₩2,310 | ₩2,260 | ₩2,280 | +0.22% | 26.5만 |
|---|
| 2026.01.13 | ₩2,350 | ₩2,350 | ₩2,270 | ₩2,300 | -2.13% | 23.1만 |
|---|
| 2026.01.12 | ₩2,330 | ₩2,345 | ₩2,285 | ₩2,345 | +0.64% | 31만 |
|---|
| 2026.01.09 | ₩2,320 | ₩2,340 | ₩2,290 | ₩2,330 | +0.43% | 23.4만 |
|---|
| 2026.01.08 | ₩2,330 | ₩2,365 | ₩2,270 | ₩2,325 | -0.21% | 32만 |
|---|
| 2026.01.07 | ₩2,395 | ₩2,405 | ₩2,310 | ₩2,330 | -2.71% | 24.1만 |
|---|
| 2026.01.06 | ₩2,370 | ₩2,435 | ₩2,370 | ₩2,395 | +1.05% | 25.1만 |
|---|
| 2026.01.05 | ₩2,355 | ₩2,400 | ₩2,355 | ₩2,385 | +1.27% | 27.2만 |
|---|
| 2026.01.02 | ₩2,345 | ₩2,385 | ₩2,325 | ₩2,355 | +0.43% | 17.6만 |
|---|
| 2025.12.30 | ₩2,260 | ₩2,355 | ₩2,255 | ₩2,345 | +3.76% | 27만 |
|---|
| 2025.12.29 | ₩2,200 | ₩2,290 | ₩2,200 | ₩2,275 | +3.41% | 30.4만 |
|---|
| 2025.12.26 | ₩2,330 | ₩2,355 | ₩2,245 | ₩2,250 | -3.43% | 50만 |
|---|
| 2025.12.24 | ₩2,350 | ₩2,360 | ₩2,325 | ₩2,325 | -1.06% | 14.6만 |
|---|
| 2025.12.23 | ₩2,400 | ₩2,410 | ₩2,340 | ₩2,345 | -2.29% | 46만 |
|---|
| 2025.12.22 | ₩2,400 | ₩2,455 | ₩2,380 | ₩2,400 | 0.00% | 25.5만 |
|---|
| 2025.12.19 | ₩2,470 | ₩2,495 | ₩2,395 | ₩2,400 | -2.83% | 43만 |
|---|
| 2025.12.18 | ₩2,535 | ₩2,600 | ₩2,420 | ₩2,450 | -3.35% | 109.1만 |
|---|
| 2025.12.17 | ₩2,380 | ₩2,530 | ₩2,380 | ₩2,530 | +6.30% | 82.1만 |
|---|
| 2025.12.16 | ₩2,420 | ₩2,420 | ₩2,355 | ₩2,385 | -1.45% | 30.6만 |
|---|
| 2025.12.15 | ₩2,400 | ₩2,435 | ₩2,395 | ₩2,420 | +0.83% | 19.4만 |
|---|
| 2025.12.12 | ₩2,440 | ₩2,455 | ₩2,415 | ₩2,440 | 0.00% | 19만 |
|---|
| 2025.12.11 | ₩2,435 | ₩2,470 | ₩2,435 | ₩2,440 | +0.21% | 19.7만 |
|---|
| 2025.12.10 | ₩2,435 | ₩2,475 | ₩2,430 | ₩2,430 | -0.21% | 15.4만 |
|---|
| 2025.12.09 | ₩2,405 | ₩2,465 | ₩2,385 | ₩2,450 | +1.87% | 18.8만 |
|---|
| 2025.12.08 | ₩2,450 | ₩2,480 | ₩2,385 | ₩2,410 | -1.63% | 25.2만 |
|---|
| 2025.12.05 | ₩2,455 | ₩2,485 | ₩2,425 | ₩2,450 | -0.20% | 19.1만 |
|---|
| 2025.12.04 | ₩2,510 | ₩2,530 | ₩2,465 | ₩2,470 | -1.59% | 17.5만 |
|---|
| 2025.12.03 | ₩2,475 | ₩2,520 | ₩2,455 | ₩2,490 | +0.61% | 28.1만 |
|---|
| 2025.12.02 | ₩2,430 | ₩2,465 | ₩2,410 | ₩2,450 | +0.82% | 17.5만 |
|---|
| 2025.12.01 | ₩2,475 | ₩2,490 | ₩2,435 | ₩2,445 | -1.21% | 20.5만 |
|---|
| 2025.11.28 | ₩2,400 | ₩2,485 | ₩2,400 | ₩2,475 | +3.13% | 23.8만 |
|---|
| 2025.11.27 | ₩2,370 | ₩2,430 | ₩2,355 | ₩2,405 | +1.48% | 21.3만 |
|---|
| 2025.11.26 | ₩2,345 | ₩2,425 | ₩2,330 | ₩2,390 | +1.92% | 26.9만 |
|---|
| 2025.11.25 | ₩2,365 | ₩2,380 | ₩2,315 | ₩2,320 | -1.90% | 21.6만 |
|---|
| 2025.11.24 | ₩2,345 | ₩2,375 | ₩2,330 | ₩2,365 | +0.85% | 9.9만 |
|---|
| 2025.11.21 | ₩2,360 | ₩2,405 | ₩2,330 | ₩2,340 | -0.85% | 27.8만 |
|---|
| 2025.11.20 | ₩2,360 | ₩2,400 | ₩2,345 | ₩2,385 | +1.06% | 19만 |
|---|
| 2025.11.19 | ₩2,380 | ₩2,410 | ₩2,350 | ₩2,365 | -0.63% | 24.2만 |
|---|
| 2025.11.18 | ₩2,475 | ₩2,475 | ₩2,375 | ₩2,375 | -4.04% | 44.8만 |
|---|
| 2025.11.17 | ₩2,515 | ₩2,535 | ₩2,450 | ₩2,480 | -1.39% | 31.2만 |
|---|
| 2025.11.14 | ₩2,460 | ₩2,565 | ₩2,445 | ₩2,515 | +2.24% | 41.2만 |
|---|
| 2025.11.13 | ₩2,435 | ₩2,540 | ₩2,435 | ₩2,455 | +0.82% | 33.6만 |
|---|
| 2025.11.12 | ₩2,410 | ₩2,475 | ₩2,405 | ₩2,455 | +1.87% | 15.4만 |
|---|
| 2025.11.11 | ₩2,470 | ₩2,500 | ₩2,405 | ₩2,405 | -2.63% | 13.8만 |
|---|
| 2025.11.10 | ₩2,395 | ₩2,485 | ₩2,395 | ₩2,485 | +3.76% | 17.9만 |
|---|
| 2025.11.07 | ₩2,425 | ₩2,430 | ₩2,360 | ₩2,390 | -1.44% | 30.5만 |
|---|
| 2025.11.06 | ₩2,460 | ₩2,480 | ₩2,395 | ₩2,430 | -1.22% | 24.4만 |
|---|
| 2025.11.05 | ₩2,500 | ₩2,505 | ₩2,380 | ₩2,460 | -1.60% | 29.7만 |
|---|
| 2025.11.04 | ₩2,390 | ₩2,540 | ₩2,385 | ₩2,500 | +4.60% | 64.4만 |
|---|
| 2025.11.03 | ₩2,430 | ₩2,455 | ₩2,400 | ₩2,425 | -0.21% | 35만 |
|---|
| 2025.10.31 | ₩2,460 | ₩2,500 | ₩2,425 | ₩2,435 | -1.02% | 23.8만 |
|---|
| 2025.10.30 | ₩2,560 | ₩2,575 | ₩2,460 | ₩2,460 | -3.91% | 42.3만 |
|---|
| 2025.10.29 | ₩2,580 | ₩2,600 | ₩2,520 | ₩2,560 | -0.78% | 25.8만 |
|---|
| 2025.10.28 | ₩2,505 | ₩2,605 | ₩2,505 | ₩2,575 | +2.79% | 35.3만 |
|---|
| 2025.10.27 | ₩2,495 | ₩2,545 | ₩2,480 | ₩2,500 | +0.20% | 32.3만 |
|---|
| 2025.10.24 | ₩2,515 | ₩2,540 | ₩2,475 | ₩2,480 | -1.39% | 28만 |
|---|
| 2025.10.23 | ₩2,480 | ₩2,540 | ₩2,480 | ₩2,510 | +1.21% | 17.3만 |
|---|
| 2025.10.22 | ₩2,510 | ₩2,530 | ₩2,485 | ₩2,510 | 0.00% | 20.3만 |
|---|
| 2025.10.21 | ₩2,560 | ₩2,575 | ₩2,450 | ₩2,525 | -1.37% | 66.6만 |
|---|
| 2025.10.20 | ₩2,590 | ₩2,605 | ₩2,525 | ₩2,565 | -0.97% | 36.7만 |
|---|
| 2025.10.17 | ₩2,615 | ₩2,640 | ₩2,590 | ₩2,605 | -0.38% | 24.2만 |
|---|
| 2025.10.16 | ₩2,615 | ₩2,650 | ₩2,600 | ₩2,635 | +0.76% | 12.6만 |
|---|
| 2025.10.15 | ₩2,575 | ₩2,625 | ₩2,550 | ₩2,615 | +1.55% | 19.3만 |
|---|
| 2025.10.14 | ₩2,570 | ₩2,605 | ₩2,540 | ₩2,550 | -0.78% | 34.6만 |
|---|
| 2025.10.13 | ₩2,575 | ₩2,615 | ₩2,550 | ₩2,580 | +0.19% | 18.5만 |
|---|
| 2025.10.10 | ₩2,615 | ₩2,635 | ₩2,585 | ₩2,600 | -0.57% | 19.2만 |
|---|