시장 데이터를 불러오는 중
전체 종목
중앙첨단소재 과거 주가
051980.KQ · KOSDAQ
주요 제품·사업: 통신장비 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
051980.KQ · KOSDAQ
주요 제품·사업: 통신장비 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,000 | ₩10,140 | ₩9,640 | ₩9,690 | -3.10% | 6.4만 |
| 2026.10.07 | ₩9,990 | ₩10,190 | ₩9,900 | ₩10,000 | +0.10% | 5.8만 |
| 2026.10.06 | ₩10,080 | ₩10,150 | ₩9,870 | ₩9,940 | -1.39% | 12.8만 |
| 2026.10.02 | ₩10,700 | ₩10,740 | ₩9,460 | ₩10,300 | -3.74% | 19.4만 |
| 2026.10.01 | ₩10,350 | ₩10,350 | ₩10,350 | ₩10,350 | 0.00% | 0 |
| 2026.09.30 | ₩10,350 | ₩10,350 | ₩10,350 | ₩10,350 | 0.00% | 0 |
| 2026.09.29 | ₩10,350 | ₩10,350 | ₩10,350 | ₩10,350 | 0.00% | 0 |
| 2026.09.28 | ₩10,350 | ₩10,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,350 |
| ₩10,350 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩10,350 | ₩10,350 | ₩10,350 | ₩10,350 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩10,350 | ₩10,350 | ₩10,350 | ₩10,350 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩10,350 | ₩10,350 | ₩10,350 | ₩10,350 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩10,350 | ₩10,350 | ₩10,350 | ₩10,350 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩10,350 | ₩10,350 | ₩10,350 | ₩10,350 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩10,350 | ₩10,350 | ₩10,350 | ₩10,350 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩10,350 | ₩10,350 | ₩10,350 | ₩10,350 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩10,350 | ₩10,350 | ₩10,350 | ₩10,350 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩10,350 | ₩10,350 | ₩10,350 | ₩10,350 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩10,630 | ₩12,520 | ₩10,260 | ₩10,350 | -2.63% | 97.3만 |
|---|
| 2026.09.09 | ₩10,760 | ₩10,760 | ₩10,100 | ₩10,630 | -1.21% | 10.8만 |
|---|
| 2026.09.08 | ₩10,390 | ₩12,560 | ₩10,380 | ₩10,830 | +4.23% | 53.5만 |
|---|
| 2026.09.07 | ₩10,000 | ₩10,290 | ₩9,780 | ₩10,060 | +0.60% | 5.3만 |
|---|
| 2026.09.04 | ₩10,350 | ₩10,510 | ₩9,940 | ₩10,000 | -3.38% | 4.9만 |
|---|
| 2026.09.03 | ₩10,140 | ₩10,810 | ₩10,060 | ₩10,200 | +0.59% | 13.9만 |
|---|
| 2026.09.02 | ₩10,080 | ₩12,350 | ₩9,890 | ₩10,140 | +0.60% | 71.5만 |
|---|
| 2026.09.01 | ₩10,050 | ₩10,980 | ₩9,820 | ₩10,080 | +0.30% | 7만 |
|---|
| 2026.08.31 | ₩9,600 | ₩10,000 | ₩9,300 | ₩9,990 | +4.06% | 3.4만 |
|---|
| 2026.08.28 | ₩9,800 | ₩9,980 | ₩9,390 | ₩9,600 | -2.04% | 2.6만 |
|---|
| 2026.08.27 | ₩9,300 | ₩10,100 | ₩9,270 | ₩9,760 | +4.95% | 8.8만 |
|---|
| 2026.08.26 | ₩9,420 | ₩9,510 | ₩9,100 | ₩9,190 | -2.44% | 5.8만 |
|---|
| 2026.08.25 | ₩9,660 | ₩9,970 | ₩9,300 | ₩9,510 | -1.55% | 2.4만 |
|---|
| 2026.08.24 | ₩9,700 | ₩10,320 | ₩9,530 | ₩9,660 | -0.41% | 4.3만 |
|---|
| 2026.08.21 | ₩9,800 | ₩9,840 | ₩9,500 | ₩9,650 | -1.53% | 5.1만 |
|---|
| 2026.08.20 | ₩9,950 | ₩10,200 | ₩9,650 | ₩9,800 | -1.51% | 3.4만 |
|---|
| 2026.08.19 | ₩9,940 | ₩10,110 | ₩9,620 | ₩9,900 | -0.40% | 3.1만 |
|---|
| 2026.08.18 | ₩10,530 | ₩10,530 | ₩9,890 | ₩9,940 | -5.60% | 4.3만 |
|---|
| 2026.08.14 | ₩10,510 | ₩10,800 | ₩10,250 | ₩10,540 | +0.29% | 7만 |
|---|
| 2026.08.13 | ₩10,650 | ₩10,770 | ₩10,230 | ₩10,510 | -1.31% | 8.4만 |
|---|
| 2026.08.12 | ₩11,080 | ₩11,130 | ₩10,640 | ₩10,700 | -3.43% | 5.7만 |
|---|
| 2026.08.11 | ₩11,110 | ₩11,260 | ₩10,610 | ₩11,130 | +0.18% | 7.8만 |
|---|
| 2026.08.10 | ₩10,350 | ₩11,270 | ₩10,000 | ₩11,210 | +8.31% | 14.9만 |
|---|
| 2026.08.07 | ₩10,200 | ₩12,090 | ₩10,040 | ₩10,110 | -0.88% | 57만 |
|---|
| 2026.08.06 | ₩9,980 | ₩10,040 | ₩9,350 | ₩9,480 | -5.01% | 6.6만 |
|---|
| 2026.08.05 | ₩9,810 | ₩10,350 | ₩9,810 | ₩9,990 | +1.83% | 7.7만 |
|---|
| 2026.08.04 | ₩9,500 | ₩10,020 | ₩9,450 | ₩9,580 | +0.84% | 6.8만 |
|---|
| 2026.08.03 | ₩9,000 | ₩9,710 | ₩8,800 | ₩9,230 | +2.56% | 9만 |
|---|
| 2026.07.31 | ₩8,750 | ₩9,210 | ₩8,710 | ₩9,060 | +3.54% | 5.5만 |
|---|
| 2026.07.30 | ₩8,370 | ₩8,930 | ₩8,300 | ₩8,450 | +0.96% | 2.8만 |
|---|
| 2026.07.29 | ₩8,410 | ₩9,200 | ₩8,050 | ₩8,450 | +0.48% | 11.3만 |
|---|
| 2026.07.28 | ₩9,120 | ₩9,470 | ₩8,600 | ₩8,750 | -4.06% | 5.6만 |
|---|
| 2026.07.27 | ₩9,510 | ₩9,750 | ₩9,310 | ₩9,490 | -0.21% | 2만 |
|---|
| 2026.07.24 | ₩9,710 | ₩9,920 | ₩9,510 | ₩9,510 | -2.06% | 3.9만 |
|---|
| 2026.07.23 | ₩9,880 | ₩10,080 | ₩9,560 | ₩9,980 | +1.01% | 4.4만 |
|---|
| 2026.07.22 | ₩9,550 | ₩10,060 | ₩9,550 | ₩9,850 | +3.14% | 5만 |
|---|
| 2026.07.21 | ₩9,400 | ₩9,890 | ₩9,300 | ₩9,540 | +1.49% | 3.9만 |
|---|
| 2026.07.20 | ₩10,030 | ₩10,640 | ₩9,680 | ₩9,850 | -1.79% | 5.4만 |
|---|
| 2026.07.16 | ₩11,090 | ₩12,190 | ₩10,570 | ₩10,700 | -3.52% | 23.2만 |
|---|
| 2026.07.15 | ₩10,230 | ₩10,950 | ₩10,210 | ₩10,380 | +1.47% | 9.9만 |
|---|
| 2026.07.14 | ₩9,690 | ₩11,900 | ₩9,350 | ₩10,190 | +5.16% | 27.2만 |
|---|
| 2026.07.13 | ₩10,100 | ₩11,100 | ₩9,650 | ₩9,990 | -1.09% | 15.8만 |
|---|
| 2026.07.10 | ₩8,650 | ₩10,900 | ₩8,650 | ₩10,100 | +16.76% | 18.8만 |
|---|
| 2026.07.09 | ₩8,670 | ₩9,090 | ₩8,620 | ₩8,650 | -0.23% | 5.2만 |
|---|
| 2026.07.08 | ₩8,860 | ₩9,100 | ₩8,550 | ₩8,660 | -2.26% | 9.8만 |
|---|
| 2026.07.07 | ₩8,870 | ₩9,470 | ₩8,710 | ₩8,940 | +0.79% | 9.5만 |
|---|
| 2026.07.06 | ₩9,370 | ₩9,800 | ₩8,800 | ₩8,870 | -5.34% | 7.4만 |
|---|
| 2026.07.03 | ₩9,590 | ₩9,600 | ₩8,740 | ₩9,370 | -2.29% | 9.3만 |
|---|
| 2026.07.02 | ₩9,990 | ₩9,990 | ₩9,300 | ₩9,350 | -6.41% | 5.8만 |
|---|
| 2026.07.01 | ₩10,060 | ₩10,300 | ₩9,940 | ₩10,000 | -0.60% | 6만 |
|---|
| 2026.06.30 | ₩11,060 | ₩11,060 | ₩9,950 | ₩9,950 | -10.04% | 11만 |
|---|
| 2026.06.29 | ₩9,080 | ₩11,740 | ₩9,080 | ₩11,160 | +22.91% | 39.7만 |
|---|
| 2026.06.26 | ₩9,450 | ₩9,800 | ₩8,790 | ₩9,100 | -3.70% | 15.1만 |
|---|
| 2026.06.25 | ₩10,590 | ₩10,710 | ₩9,540 | ₩9,570 | -9.63% | 16.5만 |
|---|
| 2026.06.24 | ₩10,170 | ₩10,770 | ₩10,170 | ₩10,610 | +4.33% | 6.2만 |
|---|
| 2026.06.23 | ₩11,430 | ₩11,550 | ₩10,560 | ₩10,560 | -7.61% | 12.3만 |
|---|
| 2026.06.22 | ₩11,800 | ₩12,180 | ₩11,400 | ₩11,430 | -3.14% | 9.8만 |
|---|
| 2026.06.19 | ₩12,860 | ₩12,900 | ₩11,980 | ₩12,260 | -4.67% | 12.4만 |
|---|
| 2026.06.18 | ₩13,640 | ₩13,750 | ₩12,810 | ₩12,850 | -5.79% | 7.7만 |
|---|
| 2026.06.17 | ₩13,770 | ₩13,900 | ₩13,530 | ₩13,640 | -0.94% | 4.2만 |
|---|
| 2026.06.16 | ₩13,800 | ₩14,000 | ₩13,530 | ₩13,790 | -0.07% | 4.8만 |
|---|
| 2026.06.15 | ₩13,510 | ₩14,070 | ₩13,440 | ₩13,730 | +1.63% | 6.2만 |
|---|
| 2026.06.12 | ₩13,650 | ₩14,210 | ₩13,350 | ₩13,480 | -1.25% | 9.2만 |
|---|
| 2026.06.11 | ₩12,990 | ₩13,650 | ₩12,680 | ₩13,600 | +4.70% | 6.8만 |
|---|
| 2026.06.10 | ₩12,920 | ₩13,760 | ₩12,850 | ₩13,000 | +0.62% | 7 |
|---|
| 2026.06.09 | ₩13,200 | ₩13,320 | ₩12,900 | ₩13,120 | -0.61% | 6.2만 |
|---|
| 2026.06.08 | ₩12,700 | ₩13,290 | ₩12,650 | ₩12,700 | 0.00% | 9.9만 |
|---|
| 2026.06.05 | ₩14,290 | ₩14,290 | ₩13,300 | ₩13,550 | -5.18% | 7.9만 |
|---|
| 2026.06.04 | ₩15,290 | ₩15,290 | ₩13,810 | ₩14,290 | -6.54% | 9.5만 |
|---|
| 2026.06.02 | ₩14,330 | ₩14,890 | ₩13,200 | ₩14,000 | -2.30% | 24.7만 |
|---|
| 2026.06.01 | ₩15,620 | ₩15,620 | ₩14,210 | ₩14,330 | -8.26% | 26.5만 |
|---|
| 2026.05.29 | ₩16,690 | ₩16,840 | ₩15,400 | ₩15,630 | -6.35% | 19.9만 |
|---|
| 2026.05.28 | ₩16,780 | ₩19,500 | ₩16,080 | ₩16,670 | -0.66% | 131.6만 |
|---|
| 2026.05.27 | ₩17,380 | ₩17,800 | ₩16,080 | ₩16,150 | -7.08% | 9.7만 |
|---|
| 2026.05.26 | ₩17,100 | ₩17,400 | ₩16,600 | ₩17,370 | +1.58% | 13.4만 |
|---|
| 2026.05.22 | ₩16,490 | ₩16,930 | ₩16,110 | ₩16,700 | +1.27% | 16.2만 |
|---|
| 2026.05.21 | ₩15,120 | ₩16,100 | ₩15,120 | ₩15,350 | +1.52% | 9만 |
|---|
| 2026.05.20 | ₩15,400 | ₩15,700 | ₩14,560 | ₩14,880 | -3.38% | 10.8만 |
|---|
| 2026.05.19 | ₩16,440 | ₩16,440 | ₩15,000 | ₩15,410 | -6.27% | 8.3만 |
|---|
| 2026.05.18 | ₩16,580 | ₩16,580 | ₩15,000 | ₩16,080 | -3.02% | 13.7만 |
|---|
| 2026.05.15 | ₩17,940 | ₩18,270 | ₩16,480 | ₩16,580 | -7.58% | 17.9만 |
|---|
| 2026.05.14 | ₩18,400 | ₩18,980 | ₩17,380 | ₩17,950 | -2.45% | 15.6만 |
|---|
| 2026.05.13 | ₩17,700 | ₩18,220 | ₩17,000 | ₩17,790 | +0.51% | 12.6만 |
|---|
| 2026.05.12 | ₩18,640 | ₩18,830 | ₩17,040 | ₩17,700 | -5.04% | 23.7만 |
|---|
| 2026.05.11 | ₩19,650 | ₩19,650 | ₩18,400 | ₩18,620 | -5.24% | 23.2만 |
|---|
| 2026.05.08 | ₩18,460 | ₩21,500 | ₩18,330 | ₩19,650 | +6.45% | 72.2만 |
|---|
| 2026.05.07 | ₩18,550 | ₩19,280 | ₩17,850 | ₩18,460 | -0.49% | 25만 |
|---|
| 2026.05.06 | ₩19,200 | ₩19,500 | ₩17,470 | ₩18,370 | -4.32% | 23.2만 |
|---|
| 2026.05.04 | ₩19,380 | ₩19,900 | ₩19,060 | ₩19,060 | -1.65% | 20.8만 |
|---|
| 2026.04.30 | ₩19,960 | ₩19,960 | ₩19,130 | ₩19,220 | -3.71% | 22.1만 |
|---|
| 2026.04.29 | ₩20,100 | ₩20,400 | ₩19,550 | ₩19,960 | -0.70% | 20.9만 |
|---|
| 2026.04.28 | ₩19,980 | ₩21,950 | ₩19,700 | ₩20,100 | +0.60% | 90.4만 |
|---|
| 2026.04.27 | ₩19,650 | ₩19,810 | ₩18,940 | ₩19,470 | -0.92% | 31.5만 |
|---|
| 2026.04.24 | ₩20,650 | ₩21,850 | ₩19,300 | ₩19,670 | -4.75% | 66.6만 |
|---|
| 2026.04.23 | ₩22,500 | ₩22,850 | ₩20,200 | ₩20,450 | -9.11% | 70.6만 |
|---|
| 2026.04.22 | ₩22,050 | ₩24,600 | ₩21,600 | ₩22,300 | +1.13% | 346.8만 |
|---|
| 2026.04.21 | ₩16,950 | ₩21,350 | ₩16,630 | ₩21,350 | +25.96% | 294.4만 |
|---|
| 2026.04.20 | ₩16,500 | ₩17,190 | ₩16,170 | ₩16,460 | -0.24% | 21.1만 |
|---|
| 2026.04.17 | ₩16,280 | ₩17,230 | ₩15,830 | ₩16,470 | +1.17% | 42.3만 |
|---|
| 2026.04.16 | ₩15,090 | ₩17,750 | ₩15,090 | ₩16,160 | +7.09% | 146.9만 |
|---|
| 2026.04.15 | ₩15,500 | ₩15,700 | ₩14,840 | ₩15,030 | -3.03% | 21만 |
|---|
| 2026.04.14 | ₩14,340 | ₩15,500 | ₩14,340 | ₩15,150 | +5.65% | 47만 |
|---|
| 2026.04.13 | ₩14,250 | ₩14,580 | ₩13,900 | ₩14,210 | -0.28% | 15.2만 |
|---|
| 2026.04.10 | ₩14,690 | ₩15,300 | ₩14,310 | ₩14,380 | -2.11% | 30.5만 |
|---|
| 2026.04.09 | ₩14,520 | ₩14,730 | ₩14,180 | ₩14,520 | 0.00% | 13.2만 |
|---|
| 2026.04.08 | ₩14,600 | ₩14,920 | ₩14,120 | ₩14,520 | -0.55% | 22.8만 |
|---|
| 2026.04.07 | ₩15,030 | ₩15,300 | ₩14,010 | ₩14,070 | -6.39% | 35.6만 |
|---|
| 2026.04.06 | ₩15,040 | ₩16,420 | ₩14,950 | ₩14,990 | -0.33% | 65.1만 |
|---|
| 2026.04.03 | ₩15,200 | ₩15,910 | ₩14,840 | ₩15,040 | -1.05% | 31.8만 |
|---|
| 2026.04.02 | ₩15,000 | ₩17,430 | ₩14,450 | ₩14,840 | -1.07% | 97.5만 |
|---|
| 2026.04.01 | ₩15,500 | ₩15,590 | ₩14,200 | ₩14,920 | -3.74% | 32.5만 |
|---|
| 2026.03.31 | ₩15,170 | ₩18,300 | ₩14,840 | ₩14,900 | -1.78% | 152.6만 |
|---|
| 2026.03.30 | ₩14,800 | ₩16,000 | ₩13,660 | ₩14,900 | +0.68% | 17.7만 |
|---|
| 2026.03.27 | ₩16,280 | ₩16,930 | ₩15,000 | ₩15,510 | -4.73% | 43.6만 |
|---|
| 2026.03.26 | ₩18,710 | ₩20,500 | ₩16,130 | ₩16,300 | -12.88% | 242.7만 |
|---|
| 2026.03.25 | ₩13,990 | ₩17,000 | ₩13,300 | ₩17,000 | +21.52% | 119만 |
|---|
| 2026.03.24 | ₩12,870 | ₩15,370 | ₩12,600 | ₩13,080 | +1.63% | 76.5만 |
|---|
| 2026.03.23 | ₩14,910 | ₩15,190 | ₩13,920 | ₩14,310 | -4.02% | 27.7만 |
|---|
| 2026.03.20 | ₩16,090 | ₩16,440 | ₩15,650 | ₩15,690 | -2.49% | 18.8만 |
|---|
| 2026.03.19 | ₩16,620 | ₩16,620 | ₩16,110 | ₩16,130 | -2.95% | 12만 |
|---|
| 2026.03.18 | ₩17,110 | ₩17,450 | ₩16,650 | ₩16,820 | -1.69% | 10만 |
|---|
| 2026.03.17 | ₩16,780 | ₩17,220 | ₩16,500 | ₩16,850 | +0.42% | 9.6만 |
|---|
| 2026.03.16 | ₩17,260 | ₩17,280 | ₩16,400 | ₩16,470 | -4.58% | 16.7만 |
|---|
| 2026.03.13 | ₩17,190 | ₩17,350 | ₩16,550 | ₩17,290 | +0.58% | 10만 |
|---|
| 2026.03.12 | ₩17,400 | ₩17,900 | ₩17,110 | ₩17,450 | +0.29% | 7.9만 |
|---|
| 2026.03.11 | ₩18,000 | ₩18,520 | ₩17,330 | ₩17,480 | -2.89% | 13만 |
|---|
| 2026.03.10 | ₩18,300 | ₩18,350 | ₩17,360 | ₩17,950 | -1.91% | 10.9만 |
|---|
| 2026.03.09 | ₩17,850 | ₩18,260 | ₩16,720 | ₩17,490 | -2.02% | 17.5만 |
|---|
| 2026.03.06 | ₩18,200 | ₩19,260 | ₩17,750 | ₩19,040 | +4.62% | 15.4만 |
|---|
| 2026.03.05 | ₩19,100 | ₩19,180 | ₩18,010 | ₩18,200 | -4.71% | 18.1만 |
|---|
| 2026.03.04 | ₩19,270 | ₩19,500 | ₩16,170 | ₩17,200 | -10.74% | 35.8만 |
|---|
| 2026.03.03 | ₩21,600 | ₩21,750 | ₩19,900 | ₩19,900 | -7.87% | 30.8만 |
|---|
| 2026.02.27 | ₩22,650 | ₩22,700 | ₩21,900 | ₩22,050 | -2.65% | 24.3만 |
|---|
| 2026.02.26 | ₩23,950 | ₩23,950 | ₩22,350 | ₩22,900 | -4.38% | 24.1만 |
|---|
| 2026.02.25 | ₩23,000 | ₩23,650 | ₩22,500 | ₩23,150 | +0.65% | 18.3만 |
|---|
| 2026.02.24 | ₩22,500 | ₩23,300 | ₩22,300 | ₩22,750 | +1.11% | 12.4만 |
|---|
| 2026.02.23 | ₩22,850 | ₩24,000 | ₩22,300 | ₩22,500 | -1.53% | 15만 |
|---|
| 2026.02.20 | ₩23,500 | ₩23,550 | ₩22,450 | ₩22,600 | -3.83% | 11.7만 |
|---|
| 2026.02.19 | ₩22,350 | ₩23,350 | ₩21,750 | ₩23,100 | +3.36% | 15.4만 |
|---|
| 2026.02.13 | ₩22,800 | ₩23,050 | ₩22,200 | ₩22,300 | -2.19% | 11.7만 |
|---|
| 2026.02.12 | ₩23,250 | ₩23,500 | ₩22,750 | ₩23,050 | -0.86% | 11만 |
|---|
| 2026.02.11 | ₩23,800 | ₩23,800 | ₩23,000 | ₩23,100 | -2.94% | 8.7만 |
|---|
| 2026.02.10 | ₩24,100 | ₩24,300 | ₩23,550 | ₩23,650 | -1.87% | 10.9만 |
|---|
| 2026.02.09 | ₩23,450 | ₩24,200 | ₩23,400 | ₩23,900 | +1.92% | 14.6만 |
|---|
| 2026.02.06 | ₩22,800 | ₩22,850 | ₩21,600 | ₩22,750 | -0.22% | 19.3만 |
|---|
| 2026.02.05 | ₩24,150 | ₩24,300 | ₩23,200 | ₩23,300 | -3.52% | 19.1만 |
|---|
| 2026.02.04 | ₩24,650 | ₩25,400 | ₩23,800 | ₩24,450 | -0.81% | 21.3만 |
|---|
| 2026.02.03 | ₩25,700 | ₩26,050 | ₩23,800 | ₩24,650 | -4.09% | 20.9만 |
|---|
| 2026.02.02 | ₩26,850 | ₩26,920 | ₩24,400 | ₩24,900 | -7.26% | 32.2만 |
|---|
| 2026.01.30 | ₩28,050 | ₩29,600 | ₩26,150 | ₩27,250 | -2.85% | 61.3만 |
|---|
| 2026.01.29 | ₩27,950 | ₩30,600 | ₩26,600 | ₩28,300 | +1.25% | 62만 |
|---|
| 2026.01.28 | ₩25,900 | ₩27,700 | ₩25,900 | ₩27,450 | +5.98% | 52.4만 |
|---|
| 2026.01.27 | ₩26,400 | ₩27,450 | ₩25,700 | ₩25,850 | -2.08% | 30만 |
|---|
| 2026.01.26 | ₩26,400 | ₩28,850 | ₩26,400 | ₩26,800 | +1.52% | 57.6만 |
|---|
| 2026.01.23 | ₩27,850 | ₩29,250 | ₩25,300 | ₩26,350 | -5.39% | 111.8만 |
|---|
| 2026.01.22 | ₩21,600 | ₩27,800 | ₩21,600 | ₩27,800 | +28.70% | 256.7만 |
|---|
| 2026.01.21 | ₩22,100 | ₩22,100 | ₩21,100 | ₩21,400 | -3.17% | 15.5만 |
|---|
| 2026.01.20 | ₩21,650 | ₩23,100 | ₩21,100 | ₩22,700 | +4.85% | 26.4만 |
|---|
| 2026.01.19 | ₩21,450 | ₩21,800 | ₩20,650 | ₩21,650 | +0.93% | 19.8만 |
|---|
| 2026.01.16 | ₩22,800 | ₩22,800 | ₩21,300 | ₩21,450 | -5.92% | 17.4만 |
|---|
| 2026.01.15 | ₩22,200 | ₩22,550 | ₩22,000 | ₩22,500 | +1.35% | 10.7만 |
|---|
| 2026.01.14 | ₩23,300 | ₩23,300 | ₩22,050 | ₩22,200 | -4.72% | 14.3만 |
|---|
| 2026.01.13 | ₩22,600 | ₩23,350 | ₩21,900 | ₩23,300 | +3.10% | 16.2만 |
|---|
| 2026.01.12 | ₩22,500 | ₩22,950 | ₩21,900 | ₩22,400 | -0.44% | 12.5만 |
|---|
| 2026.01.09 | ₩22,800 | ₩23,000 | ₩22,350 | ₩22,700 | -0.44% | 9.4만 |
|---|
| 2026.01.08 | ₩24,000 | ₩24,000 | ₩22,350 | ₩22,800 | -5.00% | 22.6만 |
|---|
| 2026.01.07 | ₩24,850 | ₩25,400 | ₩23,400 | ₩24,000 | -3.42% | 11.7만 |
|---|
| 2026.01.06 | ₩25,650 | ₩25,800 | ₩24,700 | ₩24,800 | -3.31% | 10.2만 |
|---|
| 2026.01.05 | ₩24,350 | ₩25,200 | ₩24,200 | ₩24,950 | +2.46% | 10.6만 |
|---|
| 2026.01.02 | ₩24,700 | ₩25,250 | ₩23,600 | ₩24,700 | 0.00% | 10.1만 |
|---|
| 2025.12.30 | ₩25,650 | ₩25,650 | ₩24,700 | ₩24,700 | -3.70% | 10.2만 |
|---|
| 2025.12.29 | ₩25,800 | ₩26,650 | ₩25,450 | ₩25,850 | +0.19% | 11.5만 |
|---|
| 2025.12.26 | ₩26,550 | ₩26,800 | ₩25,800 | ₩25,800 | -2.82% | 13.2만 |
|---|
| 2025.12.24 | ₩28,300 | ₩29,450 | ₩26,550 | ₩26,900 | -4.95% | 40.4만 |
|---|
| 2025.12.23 | ₩25,900 | ₩26,000 | ₩25,200 | ₩25,450 | -1.74% | 8.5만 |
|---|
| 2025.12.22 | ₩25,750 | ₩26,200 | ₩25,450 | ₩25,800 | +0.19% | 7.5만 |
|---|
| 2025.12.19 | ₩25,950 | ₩26,350 | ₩25,100 | ₩25,600 | -1.35% | 12.5만 |
|---|
| 2025.12.18 | ₩26,700 | ₩27,300 | ₩25,600 | ₩25,800 | -3.37% | 13.6만 |
|---|
| 2025.12.17 | ₩27,600 | ₩29,000 | ₩26,900 | ₩27,450 | -0.54% | 13.3만 |
|---|
| 2025.12.16 | ₩27,250 | ₩27,900 | ₩26,500 | ₩27,550 | +1.10% | 10.8만 |
|---|
| 2025.12.15 | ₩28,400 | ₩28,400 | ₩27,400 | ₩27,500 | -3.17% | 13.5만 |
|---|
| 2025.12.12 | ₩28,950 | ₩29,250 | ₩28,200 | ₩28,600 | -1.21% | 12.5만 |
|---|
| 2025.12.11 | ₩29,750 | ₩29,950 | ₩28,900 | ₩29,050 | -2.35% | 12.6만 |
|---|
| 2025.12.10 | ₩30,600 | ₩30,650 | ₩29,500 | ₩29,650 | -3.10% | 13.1만 |
|---|
| 2025.12.09 | ₩30,050 | ₩32,300 | ₩29,400 | ₩30,050 | 0.00% | 53.4만 |
|---|
| 2025.12.08 | ₩28,600 | ₩29,950 | ₩27,850 | ₩29,550 | +3.32% | 27.7만 |
|---|
| 2025.12.05 | ₩28,200 | ₩28,750 | ₩27,850 | ₩28,700 | +1.77% | 11.3만 |
|---|
| 2025.12.04 | ₩28,250 | ₩28,850 | ₩27,850 | ₩28,300 | +0.18% | 8.1만 |
|---|
| 2025.12.03 | ₩29,450 | ₩29,450 | ₩28,000 | ₩28,350 | -3.74% | 9.6만 |
|---|
| 2025.12.02 | ₩28,400 | ₩29,500 | ₩28,000 | ₩28,950 | +1.94% | 9.2만 |
|---|
| 2025.12.01 | ₩29,400 | ₩29,700 | ₩28,250 | ₩28,300 | -3.74% | 17.3만 |
|---|
| 2025.11.28 | ₩29,850 | ₩32,000 | ₩28,800 | ₩29,400 | -1.51% | 66.2만 |
|---|
| 2025.11.27 | ₩28,400 | ₩30,500 | ₩27,350 | ₩27,450 | -3.35% | 46.1만 |
|---|
| 2025.11.26 | ₩25,800 | ₩27,900 | ₩25,600 | ₩27,100 | +5.04% | 30.4만 |
|---|
| 2025.11.25 | ₩26,400 | ₩27,100 | ₩24,650 | ₩25,150 | -4.73% | 17.7만 |
|---|
| 2025.11.24 | ₩27,000 | ₩27,250 | ₩25,600 | ₩25,850 | -4.26% | 13.2만 |
|---|
| 2025.11.21 | ₩26,250 | ₩28,650 | ₩25,800 | ₩27,000 | +2.86% | 25만 |
|---|
| 2025.11.20 | ₩28,700 | ₩29,400 | ₩27,050 | ₩27,550 | -4.01% | 20.7만 |
|---|
| 2025.11.19 | ₩28,850 | ₩29,700 | ₩28,000 | ₩28,150 | -2.43% | 16만 |
|---|
| 2025.11.18 | ₩30,850 | ₩32,800 | ₩29,000 | ₩29,100 | -5.67% | 29.2만 |
|---|
| 2025.11.17 | ₩31,500 | ₩31,950 | ₩29,700 | ₩30,450 | -3.33% | 33.4만 |
|---|
| 2025.11.14 | ₩33,200 | ₩34,450 | ₩32,500 | ₩32,800 | -1.20% | 21만 |
|---|
| 2025.11.13 | ₩32,650 | ₩34,950 | ₩31,700 | ₩34,200 | +4.75% | 33.9만 |
|---|
| 2025.11.12 | ₩32,350 | ₩34,270 | ₩31,350 | ₩32,550 | +0.62% | 31.1만 |
|---|
| 2025.11.11 | ₩32,300 | ₩35,500 | ₩31,250 | ₩31,850 | -1.39% | 42.1만 |
|---|
| 2025.11.10 | ₩31,700 | ₩32,150 | ₩30,900 | ₩31,950 | +0.79% | 19.4만 |
|---|
| 2025.11.07 | ₩32,600 | ₩35,500 | ₩31,000 | ₩31,700 | -2.76% | 29.1만 |
|---|
| 2025.11.06 | ₩34,800 | ₩37,600 | ₩34,250 | ₩34,300 | -1.44% | 37만 |
|---|
| 2025.11.05 | ₩35,400 | ₩35,450 | ₩32,650 | ₩34,250 | -3.25% | 39.6만 |
|---|
| 2025.11.04 | ₩35,700 | ₩39,650 | ₩35,550 | ₩36,150 | +1.26% | 94.6만 |
|---|
| 2025.11.03 | ₩38,850 | ₩39,250 | ₩34,350 | ₩35,100 | -9.65% | 69.1만 |
|---|
| 2025.10.31 | ₩37,350 | ₩39,700 | ₩37,350 | ₩37,350 | 0.00% | 17.5만 |
|---|
| 2025.10.30 | ₩40,900 | ₩40,900 | ₩38,450 | ₩38,450 | -5.99% | 16.5만 |
|---|
| 2025.10.29 | ₩40,350 | ₩41,250 | ₩39,900 | ₩41,050 | +1.73% | 23.4만 |
|---|
| 2025.10.28 | ₩40,600 | ₩42,200 | ₩39,100 | ₩41,250 | +1.60% | 137.4만 |
|---|
| 2025.10.27 | ₩40,400 | ₩43,550 | ₩35,450 | ₩40,650 | +0.62% | 545.8만 |
|---|
| 2025.10.24 | ₩29,950 | ₩38,800 | ₩29,950 | ₩38,800 | +29.55% | 384.6만 |
|---|
| 2025.10.23 | ₩30,700 | ₩30,750 | ₩29,700 | ₩29,850 | -2.77% | 16.1만 |
|---|
| 2025.10.22 | ₩30,600 | ₩33,400 | ₩29,550 | ₩30,700 | +0.33% | 68만 |
|---|
| 2025.10.21 | ₩30,500 | ₩32,700 | ₩29,950 | ₩30,200 | -0.98% | 72.4만 |
|---|
| 2025.10.20 | ₩31,000 | ₩31,000 | ₩28,800 | ₩30,650 | -1.13% | 43.4만 |
|---|
| 2025.10.17 | ₩30,700 | ₩32,650 | ₩29,050 | ₩31,500 | +2.61% | 125.9만 |
|---|
| 2025.10.16 | ₩27,400 | ₩31,650 | ₩26,450 | ₩30,450 | +11.13% | 200.8만 |
|---|
| 2025.10.15 | ₩27,450 | ₩27,500 | ₩25,650 | ₩25,950 | -5.46% | 26.6만 |
|---|
| 2025.10.14 | ₩25,100 | ₩28,500 | ₩24,350 | ₩27,400 | +9.16% | 75.5만 |
|---|
| 2025.10.13 | ₩22,550 | ₩25,400 | ₩22,200 | ₩25,050 | +11.09% | 36.4만 |
|---|
| 2025.10.10 | ₩23,900 | ₩23,950 | ₩22,450 | ₩22,800 | -4.60% | 15.8만 |
|---|