시장 데이터를 불러오는 중
전체 종목
세코닉스 과거 주가
세코닉스 · 053450.KQ · KOSDAQ
주요 제품·사업: 모바일용 카메라렌즈, 차량용 카메라 및 광학부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
세코닉스 · 053450.KQ · KOSDAQ
주요 제품·사업: 모바일용 카메라렌즈, 차량용 카메라 및 광학부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,280 | ₩3,325 | ₩3,210 | ₩3,230 | -1.52% | 2.4만 |
| 2026.10.07 | ₩3,395 | ₩3,405 | ₩3,280 | ₩3,280 | -3.39% | 3.9만 |
| 2026.10.06 | ₩3,325 | ₩3,380 | ₩3,315 | ₩3,350 | +0.75% | 2.4만 |
| 2026.10.02 | ₩3,305 | ₩3,380 | ₩3,260 | ₩3,360 | +1.66% | 3.2만 |
| 2026.10.01 | ₩3,175 | ₩3,370 | ₩3,165 | ₩3,315 | +4.41% | 9.1만 |
| 2026.09.30 | ₩3,200 | ₩3,200 | ₩3,100 | ₩3,170 | -0.94% | 2.5만 |
| 2026.09.29 | ₩3,150 | ₩3,185 | ₩3,120 | ₩3,160 | +0.32% | 1.8만 |
| 2026.09.28 | ₩3,135 | ₩3,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,060 |
| ₩3,120 |
| -0.48% |
| 4.5만 |
| 2026.09.23 | ₩2,980 | ₩3,200 | ₩2,960 | ₩3,145 | +5.54% | 5.6만 |
|---|
| 2026.09.22 | ₩2,990 | ₩3,030 | ₩2,945 | ₩2,995 | +0.17% | 4.3만 |
|---|
| 2026.09.21 | ₩3,050 | ₩3,050 | ₩2,925 | ₩2,945 | -3.44% | 1.2만 |
|---|
| 2026.09.18 | ₩3,040 | ₩3,040 | ₩2,970 | ₩3,000 | -1.32% | 2만 |
|---|
| 2026.09.17 | ₩2,995 | ₩3,000 | ₩2,930 | ₩2,985 | -0.33% | 7.8천 |
|---|
| 2026.09.16 | ₩2,940 | ₩2,970 | ₩2,900 | ₩2,955 | +0.51% | 3.1만 |
|---|
| 2026.09.15 | ₩3,020 | ₩3,020 | ₩2,930 | ₩2,940 | -2.65% | 2.9만 |
|---|
| 2026.09.14 | ₩3,040 | ₩3,040 | ₩2,985 | ₩3,015 | -0.82% | 2.2만 |
|---|
| 2026.09.11 | ₩3,020 | ₩3,045 | ₩2,965 | ₩3,045 | +0.83% | 1만 |
|---|
| 2026.09.10 | ₩2,990 | ₩3,060 | ₩2,925 | ₩3,020 | +1.00% | 1.7만 |
|---|
| 2026.09.09 | ₩3,045 | ₩3,100 | ₩2,940 | ₩2,990 | -1.81% | 5.3만 |
|---|
| 2026.09.08 | ₩3,100 | ₩3,100 | ₩3,035 | ₩3,045 | -1.77% | 2.9만 |
|---|
| 2026.09.07 | ₩3,090 | ₩3,100 | ₩3,055 | ₩3,090 | 0.00% | 2.1만 |
|---|
| 2026.09.04 | ₩3,105 | ₩3,155 | ₩3,060 | ₩3,080 | -0.81% | 3.6만 |
|---|
| 2026.09.03 | ₩3,200 | ₩3,200 | ₩3,010 | ₩3,105 | -2.97% | 2.1만 |
|---|
| 2026.09.02 | ₩3,100 | ₩3,170 | ₩3,050 | ₩3,125 | +0.81% | 1.9만 |
|---|
| 2026.09.01 | ₩3,160 | ₩3,200 | ₩3,130 | ₩3,155 | -0.16% | 2만 |
|---|
| 2026.08.31 | ₩3,250 | ₩3,250 | ₩3,115 | ₩3,185 | -2.00% | 2.1만 |
|---|
| 2026.08.28 | ₩3,200 | ₩3,255 | ₩3,110 | ₩3,255 | +1.72% | 3.7만 |
|---|
| 2026.08.27 | ₩3,160 | ₩3,245 | ₩3,145 | ₩3,175 | +0.47% | 5.2만 |
|---|
| 2026.08.26 | ₩3,140 | ₩3,195 | ₩3,110 | ₩3,190 | +1.59% | 4.4만 |
|---|
| 2026.08.25 | ₩3,040 | ₩3,200 | ₩2,985 | ₩3,140 | +3.29% | 5.8만 |
|---|
| 2026.08.24 | ₩3,040 | ₩3,100 | ₩2,950 | ₩3,030 | -0.33% | 4.6만 |
|---|
| 2026.08.21 | ₩3,140 | ₩3,140 | ₩2,980 | ₩3,040 | -3.18% | 7.4만 |
|---|
| 2026.08.20 | ₩3,210 | ₩3,255 | ₩3,100 | ₩3,140 | -2.18% | 4.4만 |
|---|
| 2026.08.19 | ₩3,380 | ₩3,540 | ₩3,170 | ₩3,200 | -5.33% | 11.4만 |
|---|
| 2026.08.18 | ₩3,480 | ₩3,565 | ₩3,310 | ₩3,390 | -2.59% | 7만 |
|---|
| 2026.08.14 | ₩3,540 | ₩3,585 | ₩3,465 | ₩3,530 | -0.28% | 9.6만 |
|---|
| 2026.08.13 | ₩3,645 | ₩3,675 | ₩3,500 | ₩3,545 | -2.74% | 6.1만 |
|---|
| 2026.08.12 | ₩3,550 | ₩3,650 | ₩3,525 | ₩3,600 | +1.41% | 7.7만 |
|---|
| 2026.08.11 | ₩3,490 | ₩3,640 | ₩3,480 | ₩3,550 | +1.72% | 9.1만 |
|---|
| 2026.08.10 | ₩3,485 | ₩3,550 | ₩3,420 | ₩3,525 | +1.15% | 8.8만 |
|---|
| 2026.08.07 | ₩3,430 | ₩3,520 | ₩3,370 | ₩3,480 | +1.46% | 2만 |
|---|
| 2026.08.06 | ₩3,500 | ₩3,535 | ₩3,365 | ₩3,430 | -2.00% | 4.7만 |
|---|
| 2026.08.05 | ₩3,370 | ₩3,515 | ₩3,370 | ₩3,500 | +3.86% | 4.2만 |
|---|
| 2026.08.04 | ₩3,200 | ₩3,410 | ₩3,200 | ₩3,365 | +5.16% | 2.7만 |
|---|
| 2026.08.03 | ₩3,185 | ₩3,350 | ₩3,175 | ₩3,240 | +1.73% | 4.4만 |
|---|
| 2026.07.31 | ₩3,070 | ₩3,275 | ₩3,070 | ₩3,255 | +6.03% | 8.6만 |
|---|
| 2026.07.30 | ₩2,900 | ₩3,220 | ₩2,900 | ₩3,070 | +5.86% | 6.8만 |
|---|
| 2026.07.29 | ₩3,280 | ₩3,385 | ₩2,965 | ₩3,040 | -7.32% | 21.8만 |
|---|
| 2026.07.28 | ₩3,520 | ₩3,525 | ₩3,280 | ₩3,310 | -5.97% | 9.2만 |
|---|
| 2026.07.27 | ₩3,605 | ₩3,630 | ₩3,500 | ₩3,545 | -1.66% | 2.8만 |
|---|
| 2026.07.24 | ₩3,650 | ₩3,650 | ₩3,510 | ₩3,610 | -1.10% | 1.4만 |
|---|
| 2026.07.23 | ₩3,410 | ₩3,680 | ₩3,350 | ₩3,655 | +7.18% | 8.4만 |
|---|
| 2026.07.22 | ₩3,500 | ₩3,620 | ₩3,410 | ₩3,410 | -2.57% | 2.1만 |
|---|
| 2026.07.21 | ₩3,355 | ₩3,550 | ₩3,340 | ₩3,485 | +3.87% | 3.5만 |
|---|
| 2026.07.20 | ₩3,570 | ₩3,570 | ₩3,300 | ₩3,380 | -5.32% | 7.8만 |
|---|
| 2026.07.16 | ₩3,595 | ₩3,635 | ₩3,490 | ₩3,570 | -0.70% | 1.9만 |
|---|
| 2026.07.15 | ₩3,420 | ₩3,595 | ₩3,420 | ₩3,595 | +5.12% | 2.7만 |
|---|
| 2026.07.14 | ₩3,475 | ₩3,495 | ₩3,290 | ₩3,410 | -1.87% | 10.1만 |
|---|
| 2026.07.13 | ₩3,605 | ₩3,780 | ₩3,405 | ₩3,405 | -5.55% | 4.2만 |
|---|
| 2026.07.10 | ₩3,380 | ₩3,620 | ₩3,370 | ₩3,605 | +6.66% | 5.9만 |
|---|
| 2026.07.09 | ₩3,510 | ₩3,530 | ₩3,300 | ₩3,365 | -4.13% | 6.2만 |
|---|
| 2026.07.08 | ₩3,425 | ₩3,550 | ₩3,325 | ₩3,390 | -1.02% | 3만 |
|---|
| 2026.07.07 | ₩3,380 | ₩3,640 | ₩3,380 | ₩3,450 | +2.07% | 6.8만 |
|---|
| 2026.07.06 | ₩3,405 | ₩3,475 | ₩3,365 | ₩3,440 | +1.03% | 6.8만 |
|---|
| 2026.07.03 | ₩3,335 | ₩3,445 | ₩3,235 | ₩3,430 | +2.85% | 10.4만 |
|---|
| 2026.07.02 | ₩3,470 | ₩3,500 | ₩3,300 | ₩3,345 | -3.60% | 5.3만 |
|---|
| 2026.07.01 | ₩3,550 | ₩3,850 | ₩3,400 | ₩3,495 | -1.55% | 9.3만 |
|---|
| 2026.06.30 | ₩3,510 | ₩3,625 | ₩3,450 | ₩3,450 | -1.71% | 4.8만 |
|---|
| 2026.06.29 | ₩3,250 | ₩3,595 | ₩3,250 | ₩3,595 | +10.62% | 11.2만 |
|---|
| 2026.06.26 | ₩3,430 | ₩3,460 | ₩3,210 | ₩3,285 | -4.23% | 12.2만 |
|---|
| 2026.06.25 | ₩3,500 | ₩3,660 | ₩3,460 | ₩3,460 | -1.14% | 4.7만 |
|---|
| 2026.06.24 | ₩3,480 | ₩3,630 | ₩3,445 | ₩3,585 | +3.02% | 11.8만 |
|---|
| 2026.06.23 | ₩3,780 | ₩3,820 | ₩3,510 | ₩3,555 | -5.95% | 23.3만 |
|---|
| 2026.06.22 | ₩3,900 | ₩3,990 | ₩3,790 | ₩3,820 | -2.05% | 6.2만 |
|---|
| 2026.06.19 | ₩4,165 | ₩4,235 | ₩3,900 | ₩3,990 | -4.20% | 26.6만 |
|---|
| 2026.06.18 | ₩4,170 | ₩4,235 | ₩4,100 | ₩4,165 | -0.12% | 4.6만 |
|---|
| 2026.06.17 | ₩4,335 | ₩4,400 | ₩4,160 | ₩4,215 | -2.77% | 16.3만 |
|---|
| 2026.06.16 | ₩4,415 | ₩4,455 | ₩4,275 | ₩4,310 | -2.38% | 9.3만 |
|---|
| 2026.06.15 | ₩4,240 | ₩4,660 | ₩4,240 | ₩4,410 | +4.01% | 58.7만 |
|---|
| 2026.06.12 | ₩4,200 | ₩4,375 | ₩4,200 | ₩4,230 | +0.71% | 3.8만 |
|---|
| 2026.06.11 | ₩4,020 | ₩4,215 | ₩4,020 | ₩4,165 | +3.61% | 2.7만 |
|---|
| 2026.06.10 | ₩4,250 | ₩4,350 | ₩4,100 | ₩4,155 | -2.24% | 4.4만 |
|---|
| 2026.06.09 | ₩4,080 | ₩4,395 | ₩4,080 | ₩4,235 | +3.80% | 3.5만 |
|---|
| 2026.06.08 | ₩4,210 | ₩4,260 | ₩4,060 | ₩4,065 | -3.44% | 10.4만 |
|---|
| 2026.06.05 | ₩4,380 | ₩4,410 | ₩4,155 | ₩4,405 | +0.57% | 13만 |
|---|
| 2026.06.04 | ₩4,445 | ₩4,515 | ₩4,360 | ₩4,375 | -1.57% | 9.8만 |
|---|
| 2026.06.02 | ₩4,490 | ₩4,575 | ₩4,335 | ₩4,445 | -1.00% | 10.9만 |
|---|
| 2026.06.01 | ₩4,640 | ₩4,830 | ₩4,495 | ₩4,555 | -1.83% | 18.5만 |
|---|
| 2026.05.29 | ₩4,640 | ₩4,710 | ₩4,550 | ₩4,640 | 0.00% | 9.9만 |
|---|
| 2026.05.28 | ₩4,720 | ₩4,800 | ₩4,495 | ₩4,615 | -2.22% | 14.9만 |
|---|
| 2026.05.27 | ₩4,910 | ₩4,970 | ₩4,495 | ₩4,715 | -3.97% | 21.8만 |
|---|
| 2026.05.26 | ₩5,100 | ₩5,140 | ₩4,930 | ₩4,945 | -3.04% | 13.2만 |
|---|
| 2026.05.22 | ₩4,950 | ₩5,090 | ₩4,950 | ₩5,070 | +2.42% | 7.2만 |
|---|
| 2026.05.21 | ₩4,830 | ₩4,990 | ₩4,830 | ₩4,935 | +2.17% | 6.2만 |
|---|
| 2026.05.20 | ₩4,835 | ₩4,930 | ₩4,730 | ₩4,795 | -0.83% | 9.5만 |
|---|
| 2026.05.19 | ₩4,960 | ₩5,010 | ₩4,800 | ₩4,935 | -0.50% | 8.8만 |
|---|
| 2026.05.18 | ₩5,050 | ₩5,100 | ₩4,855 | ₩4,960 | -1.78% | 10.7만 |
|---|
| 2026.05.15 | ₩5,300 | ₩5,400 | ₩4,970 | ₩5,100 | -3.77% | 16.4만 |
|---|
| 2026.05.14 | ₩5,300 | ₩5,390 | ₩5,220 | ₩5,280 | -0.38% | 6.5만 |
|---|
| 2026.05.13 | ₩5,150 | ₩5,390 | ₩5,110 | ₩5,300 | +2.91% | 7.4만 |
|---|
| 2026.05.12 | ₩5,350 | ₩5,500 | ₩5,140 | ₩5,190 | -2.99% | 20.4만 |
|---|
| 2026.05.11 | ₩5,480 | ₩5,500 | ₩5,300 | ₩5,350 | -2.37% | 13.3만 |
|---|
| 2026.05.08 | ₩5,350 | ₩5,590 | ₩5,350 | ₩5,480 | +2.43% | 17만 |
|---|
| 2026.05.07 | ₩5,520 | ₩5,570 | ₩5,300 | ₩5,400 | -2.17% | 14.8만 |
|---|
| 2026.05.06 | ₩5,680 | ₩5,700 | ₩5,490 | ₩5,490 | -3.35% | 21.9만 |
|---|
| 2026.05.04 | ₩5,660 | ₩5,800 | ₩5,540 | ₩5,620 | -0.71% | 24.8만 |
|---|
| 2026.04.30 | ₩5,670 | ₩5,920 | ₩5,530 | ₩5,620 | -0.88% | 104.5만 |
|---|
| 2026.04.29 | ₩5,450 | ₩5,550 | ₩5,390 | ₩5,530 | +1.47% | 11.7만 |
|---|
| 2026.04.28 | ₩5,500 | ₩5,600 | ₩5,450 | ₩5,490 | -0.18% | 10.2만 |
|---|
| 2026.04.27 | ₩5,480 | ₩5,560 | ₩5,460 | ₩5,500 | +0.36% | 9.9만 |
|---|
| 2026.04.24 | ₩5,520 | ₩5,530 | ₩5,170 | ₩5,470 | -0.91% | 13만 |
|---|
| 2026.04.23 | ₩5,500 | ₩5,680 | ₩5,450 | ₩5,520 | +0.36% | 27.6만 |
|---|
| 2026.04.22 | ₩5,420 | ₩5,490 | ₩5,320 | ₩5,480 | +1.11% | 11.8만 |
|---|
| 2026.04.21 | ₩5,370 | ₩5,480 | ₩5,360 | ₩5,420 | +0.93% | 11.6만 |
|---|
| 2026.04.20 | ₩5,410 | ₩5,460 | ₩5,340 | ₩5,360 | -0.92% | 8.1만 |
|---|
| 2026.04.17 | ₩5,430 | ₩5,460 | ₩5,350 | ₩5,410 | -0.37% | 4.6만 |
|---|
| 2026.04.16 | ₩5,360 | ₩5,470 | ₩5,350 | ₩5,390 | +0.56% | 13.2만 |
|---|
| 2026.04.15 | ₩5,380 | ₩5,450 | ₩5,310 | ₩5,330 | -0.93% | 8만 |
|---|
| 2026.04.14 | ₩5,240 | ₩5,440 | ₩5,240 | ₩5,330 | +1.72% | 12.8만 |
|---|
| 2026.04.13 | ₩5,210 | ₩5,270 | ₩5,110 | ₩5,210 | 0.00% | 5만 |
|---|
| 2026.04.10 | ₩5,120 | ₩5,260 | ₩5,090 | ₩5,230 | +2.15% | 8.8만 |
|---|
| 2026.04.09 | ₩5,140 | ₩5,160 | ₩5,080 | ₩5,080 | -1.17% | 4.5만 |
|---|
| 2026.04.08 | ₩5,100 | ₩5,210 | ₩5,080 | ₩5,190 | +1.76% | 9.5만 |
|---|
| 2026.04.07 | ₩5,050 | ₩5,100 | ₩4,980 | ₩5,020 | -0.59% | 6만 |
|---|
| 2026.04.06 | ₩5,030 | ₩5,080 | ₩5,000 | ₩5,020 | -0.20% | 2.3만 |
|---|
| 2026.04.03 | ₩5,010 | ₩5,100 | ₩5,000 | ₩5,030 | +0.40% | 2.9만 |
|---|
| 2026.04.02 | ₩5,220 | ₩5,250 | ₩4,965 | ₩4,995 | -4.31% | 10.1만 |
|---|
| 2026.04.01 | ₩5,080 | ₩5,220 | ₩5,080 | ₩5,190 | +2.17% | 4.7만 |
|---|
| 2026.03.31 | ₩4,985 | ₩5,150 | ₩4,980 | ₩4,980 | -0.10% | 11.8만 |
|---|
| 2026.03.30 | ₩5,150 | ₩5,150 | ₩4,945 | ₩5,110 | -0.78% | 7.1만 |
|---|
| 2026.03.27 | ₩5,080 | ₩5,230 | ₩5,020 | ₩5,230 | +2.95% | 7.7만 |
|---|
| 2026.03.26 | ₩5,340 | ₩5,350 | ₩5,120 | ₩5,150 | -3.56% | 8.4만 |
|---|
| 2026.03.25 | ₩5,240 | ₩5,350 | ₩5,240 | ₩5,290 | +0.95% | 6.8만 |
|---|
| 2026.03.24 | ₩5,210 | ₩5,270 | ₩5,120 | ₩5,240 | +0.58% | 8.2만 |
|---|
| 2026.03.23 | ₩5,300 | ₩5,330 | ₩5,100 | ₩5,100 | -3.77% | 23.8만 |
|---|
| 2026.03.20 | ₩5,400 | ₩5,510 | ₩5,350 | ₩5,390 | -0.19% | 13.1만 |
|---|
| 2026.03.19 | ₩5,290 | ₩5,490 | ₩5,270 | ₩5,360 | +1.32% | 21만 |
|---|
| 2026.03.18 | ₩5,290 | ₩6,090 | ₩5,290 | ₩5,430 | +2.65% | 452.4만 |
|---|
| 2026.03.17 | ₩5,270 | ₩5,340 | ₩5,210 | ₩5,210 | -1.14% | 9.1만 |
|---|
| 2026.03.16 | ₩5,270 | ₩5,290 | ₩5,120 | ₩5,250 | -0.38% | 9.8만 |
|---|
| 2026.03.13 | ₩5,210 | ₩5,270 | ₩5,100 | ₩5,270 | +1.15% | 9.3만 |
|---|
| 2026.03.12 | ₩5,150 | ₩5,350 | ₩5,150 | ₩5,210 | +1.17% | 7.7만 |
|---|
| 2026.03.11 | ₩5,250 | ₩5,380 | ₩5,200 | ₩5,240 | -0.19% | 17.2만 |
|---|
| 2026.03.10 | ₩5,130 | ₩5,240 | ₩5,080 | ₩5,170 | +0.78% | 11.7만 |
|---|
| 2026.03.09 | ₩5,110 | ₩5,160 | ₩4,925 | ₩5,030 | -1.57% | 13만 |
|---|
| 2026.03.06 | ₩5,300 | ₩5,360 | ₩5,080 | ₩5,320 | +0.38% | 8만 |
|---|
| 2026.03.05 | ₩4,900 | ₩5,350 | ₩4,900 | ₩5,280 | +7.76% | 21만 |
|---|
| 2026.03.04 | ₩5,220 | ₩5,290 | ₩4,730 | ₩4,820 | -7.66% | 47.6만 |
|---|
| 2026.03.03 | ₩5,660 | ₩5,740 | ₩5,360 | ₩5,360 | -5.30% | 26.7만 |
|---|
| 2026.02.27 | ₩5,830 | ₩5,830 | ₩5,610 | ₩5,680 | -2.57% | 23.3만 |
|---|
| 2026.02.26 | ₩6,030 | ₩6,030 | ₩5,780 | ₩5,850 | -2.99% | 19.3만 |
|---|
| 2026.02.25 | ₩5,930 | ₩6,220 | ₩5,920 | ₩5,920 | -0.17% | 44.4만 |
|---|
| 2026.02.24 | ₩5,870 | ₩5,960 | ₩5,780 | ₩5,900 | +0.51% | 8.3만 |
|---|
| 2026.02.23 | ₩5,880 | ₩5,970 | ₩5,840 | ₩5,870 | -0.17% | 13.3만 |
|---|
| 2026.02.20 | ₩5,950 | ₩5,990 | ₩5,850 | ₩5,880 | -1.18% | 11.2만 |
|---|
| 2026.02.19 | ₩5,810 | ₩5,980 | ₩5,750 | ₩5,960 | +2.58% | 16.9만 |
|---|
| 2026.02.13 | ₩5,850 | ₩5,880 | ₩5,710 | ₩5,760 | -1.54% | 19.1만 |
|---|
| 2026.02.12 | ₩6,000 | ₩6,000 | ₩5,870 | ₩5,920 | -1.33% | 13.8만 |
|---|
| 2026.02.11 | ₩6,040 | ₩6,040 | ₩5,770 | ₩5,990 | -0.83% | 10.8만 |
|---|
| 2026.02.10 | ₩5,980 | ₩6,110 | ₩5,960 | ₩5,990 | +0.17% | 15.8만 |
|---|
| 2026.02.09 | ₩5,830 | ₩6,080 | ₩5,830 | ₩6,010 | +3.09% | 19.3만 |
|---|
| 2026.02.06 | ₩5,850 | ₩5,900 | ₩5,520 | ₩5,780 | -1.20% | 19.9만 |
|---|
| 2026.02.05 | ₩6,180 | ₩6,180 | ₩5,840 | ₩5,850 | -5.34% | 34만 |
|---|
| 2026.02.04 | ₩6,260 | ₩6,270 | ₩6,130 | ₩6,220 | -0.64% | 17.3만 |
|---|
| 2026.02.03 | ₩6,020 | ₩6,280 | ₩6,010 | ₩6,270 | +4.15% | 24.7만 |
|---|
| 2026.02.02 | ₩6,100 | ₩6,260 | ₩5,850 | ₩5,950 | -2.46% | 42.1만 |
|---|
| 2026.01.30 | ₩6,270 | ₩6,330 | ₩6,090 | ₩6,160 | -1.75% | 35.4만 |
|---|
| 2026.01.29 | ₩6,250 | ₩6,290 | ₩6,010 | ₩6,250 | 0.00% | 33.7만 |
|---|
| 2026.01.28 | ₩6,120 | ₩6,290 | ₩6,120 | ₩6,180 | +0.98% | 32.6만 |
|---|
| 2026.01.27 | ₩6,160 | ₩6,170 | ₩6,050 | ₩6,090 | -1.14% | 21만 |
|---|
| 2026.01.26 | ₩6,170 | ₩6,400 | ₩6,110 | ₩6,130 | -0.65% | 41만 |
|---|
| 2026.01.23 | ₩6,290 | ₩6,430 | ₩6,080 | ₩6,170 | -1.91% | 45만 |
|---|
| 2026.01.22 | ₩6,170 | ₩6,320 | ₩6,050 | ₩6,160 | -0.16% | 34.4만 |
|---|
| 2026.01.21 | ₩6,100 | ₩6,230 | ₩5,920 | ₩6,140 | +0.66% | 30.6만 |
|---|
| 2026.01.20 | ₩6,240 | ₩6,270 | ₩5,990 | ₩6,180 | -0.96% | 30.7만 |
|---|
| 2026.01.19 | ₩6,180 | ₩6,240 | ₩6,050 | ₩6,240 | +0.97% | 28만 |
|---|
| 2026.01.16 | ₩6,240 | ₩6,240 | ₩5,980 | ₩6,180 | -0.96% | 32.1만 |
|---|
| 2026.01.15 | ₩6,210 | ₩6,250 | ₩5,990 | ₩6,180 | -0.48% | 54.3만 |
|---|
| 2026.01.14 | ₩6,440 | ₩6,520 | ₩6,130 | ₩6,250 | -2.95% | 52.6만 |
|---|
| 2026.01.13 | ₩6,490 | ₩6,710 | ₩6,300 | ₩6,440 | -0.77% | 68.9만 |
|---|
| 2026.01.12 | ₩6,340 | ₩6,690 | ₩6,290 | ₩6,500 | +2.52% | 79.8만 |
|---|
| 2026.01.09 | ₩6,740 | ₩7,110 | ₩6,370 | ₩6,370 | -5.49% | 336.9만 |
|---|
| 2026.01.08 | ₩6,750 | ₩6,830 | ₩6,390 | ₩6,650 | -1.48% | 181.1만 |
|---|
| 2026.01.07 | ₩7,000 | ₩7,550 | ₩6,520 | ₩6,820 | -2.57% | 1020.5만 |
|---|
| 2026.01.06 | ₩5,970 | ₩7,200 | ₩5,640 | ₩6,800 | +13.90% | 1602.6만 |
|---|
| 2026.01.05 | ₩5,500 | ₩5,540 | ₩5,400 | ₩5,540 | +0.73% | 13.9만 |
|---|
| 2026.01.02 | ₩5,310 | ₩5,540 | ₩5,310 | ₩5,470 | +3.01% | 10.1만 |
|---|
| 2025.12.30 | ₩5,290 | ₩5,490 | ₩5,260 | ₩5,350 | +1.13% | 11.3만 |
|---|
| 2025.12.29 | ₩5,400 | ₩5,540 | ₩5,310 | ₩5,340 | -1.11% | 15만 |
|---|
| 2025.12.26 | ₩5,230 | ₩5,610 | ₩5,190 | ₩5,440 | +4.02% | 60.6만 |
|---|
| 2025.12.24 | ₩5,080 | ₩5,270 | ₩5,080 | ₩5,150 | +1.38% | 8.3만 |
|---|
| 2025.12.23 | ₩5,230 | ₩5,230 | ₩5,000 | ₩5,050 | -3.44% | 6.5만 |
|---|
| 2025.12.22 | ₩5,160 | ₩5,200 | ₩5,130 | ₩5,160 | 0.00% | 4.7만 |
|---|
| 2025.12.19 | ₩5,140 | ₩5,200 | ₩5,100 | ₩5,140 | 0.00% | 2.3만 |
|---|
| 2025.12.18 | ₩5,140 | ₩5,170 | ₩5,070 | ₩5,130 | -0.19% | 4.4만 |
|---|
| 2025.12.17 | ₩5,030 | ₩5,270 | ₩5,030 | ₩5,210 | +3.58% | 7.2만 |
|---|
| 2025.12.16 | ₩5,180 | ₩5,230 | ₩5,020 | ₩5,020 | -3.09% | 6만 |
|---|
| 2025.12.15 | ₩5,270 | ₩5,270 | ₩5,080 | ₩5,100 | -3.23% | 4.3만 |
|---|
| 2025.12.12 | ₩5,120 | ₩5,190 | ₩5,060 | ₩5,150 | +0.59% | 6.3만 |
|---|
| 2025.12.11 | ₩5,090 | ₩5,260 | ₩5,070 | ₩5,150 | +1.18% | 2.9만 |
|---|
| 2025.12.10 | ₩5,110 | ₩5,140 | ₩5,060 | ₩5,060 | -0.98% | 2.6만 |
|---|
| 2025.12.09 | ₩5,180 | ₩5,210 | ₩5,070 | ₩5,110 | -1.35% | 2.3만 |
|---|
| 2025.12.08 | ₩5,190 | ₩5,200 | ₩5,130 | ₩5,170 | -0.39% | 3.7만 |
|---|
| 2025.12.05 | ₩5,150 | ₩5,160 | ₩5,080 | ₩5,140 | -0.19% | 2만 |
|---|
| 2025.12.04 | ₩5,280 | ₩5,280 | ₩5,080 | ₩5,120 | -3.03% | 4.1만 |
|---|
| 2025.12.03 | ₩5,150 | ₩5,200 | ₩5,150 | ₩5,160 | +0.19% | 2.3만 |
|---|
| 2025.12.02 | ₩5,100 | ₩5,300 | ₩5,100 | ₩5,150 | +0.98% | 3.2만 |
|---|
| 2025.12.01 | ₩5,110 | ₩5,300 | ₩5,100 | ₩5,120 | +0.20% | 5.7만 |
|---|
| 2025.11.28 | ₩5,110 | ₩5,180 | ₩5,080 | ₩5,160 | +0.98% | 7.7만 |
|---|
| 2025.11.27 | ₩4,965 | ₩5,130 | ₩4,965 | ₩5,030 | +1.31% | 4.4만 |
|---|
| 2025.11.26 | ₩4,895 | ₩5,080 | ₩4,895 | ₩5,070 | +3.58% | 7.7만 |
|---|
| 2025.11.25 | ₩4,950 | ₩5,040 | ₩4,900 | ₩4,920 | -0.61% | 7.9만 |
|---|
| 2025.11.24 | ₩4,970 | ₩5,480 | ₩4,905 | ₩4,905 | -1.31% | 112.3만 |
|---|
| 2025.11.21 | ₩5,080 | ₩5,080 | ₩4,950 | ₩4,955 | -2.46% | 5.1만 |
|---|
| 2025.11.20 | ₩5,120 | ₩5,120 | ₩5,030 | ₩5,100 | -0.39% | 3.6만 |
|---|
| 2025.11.19 | ₩4,955 | ₩5,100 | ₩4,900 | ₩5,020 | +1.31% | 3.8만 |
|---|
| 2025.11.18 | ₩5,040 | ₩5,200 | ₩4,850 | ₩4,955 | -1.69% | 10.2만 |
|---|
| 2025.11.17 | ₩5,110 | ₩5,170 | ₩5,050 | ₩5,090 | -0.39% | 4.1만 |
|---|
| 2025.11.14 | ₩5,210 | ₩5,220 | ₩5,080 | ₩5,100 | -2.11% | 10.1만 |
|---|
| 2025.11.13 | ₩5,370 | ₩5,390 | ₩5,230 | ₩5,230 | -2.61% | 7.8만 |
|---|
| 2025.11.12 | ₩5,300 | ₩5,380 | ₩5,270 | ₩5,350 | +0.94% | 9.9만 |
|---|
| 2025.11.11 | ₩5,420 | ₩5,520 | ₩5,290 | ₩5,320 | -1.85% | 8만 |
|---|
| 2025.11.10 | ₩5,350 | ₩5,450 | ₩5,350 | ₩5,430 | +1.50% | 9.4만 |
|---|
| 2025.11.07 | ₩5,450 | ₩5,480 | ₩5,290 | ₩5,350 | -1.83% | 8.9만 |
|---|
| 2025.11.06 | ₩5,320 | ₩5,500 | ₩5,270 | ₩5,490 | +3.20% | 5.5만 |
|---|
| 2025.11.05 | ₩5,410 | ₩5,410 | ₩5,110 | ₩5,310 | -1.85% | 13.5만 |
|---|
| 2025.11.04 | ₩5,470 | ₩5,510 | ₩5,380 | ₩5,410 | -1.10% | 8만 |
|---|
| 2025.11.03 | ₩5,530 | ₩5,600 | ₩5,500 | ₩5,500 | -0.54% | 8.6만 |
|---|
| 2025.10.31 | ₩5,380 | ₩5,650 | ₩5,350 | ₩5,530 | +2.79% | 13.4만 |
|---|
| 2025.10.30 | ₩5,450 | ₩5,500 | ₩5,350 | ₩5,370 | -1.47% | 11.5만 |
|---|
| 2025.10.29 | ₩5,450 | ₩5,490 | ₩5,410 | ₩5,450 | 0.00% | 7.7만 |
|---|
| 2025.10.28 | ₩5,510 | ₩5,520 | ₩5,410 | ₩5,460 | -0.91% | 5.5만 |
|---|
| 2025.10.27 | ₩5,530 | ₩5,560 | ₩5,400 | ₩5,500 | -0.54% | 11만 |
|---|
| 2025.10.24 | ₩5,700 | ₩5,720 | ₩5,500 | ₩5,530 | -2.98% | 18만 |
|---|
| 2025.10.23 | ₩5,660 | ₩5,750 | ₩5,610 | ₩5,630 | -0.53% | 5.2만 |
|---|
| 2025.10.22 | ₩5,710 | ₩5,710 | ₩5,560 | ₩5,660 | -0.88% | 4.8만 |
|---|
| 2025.10.21 | ₩5,700 | ₩5,820 | ₩5,670 | ₩5,670 | -0.53% | 6.2만 |
|---|
| 2025.10.20 | ₩5,610 | ₩5,700 | ₩5,560 | ₩5,700 | +1.60% | 4.2만 |
|---|
| 2025.10.17 | ₩5,740 | ₩5,740 | ₩5,610 | ₩5,610 | -2.26% | 5.6만 |
|---|
| 2025.10.16 | ₩5,710 | ₩5,790 | ₩5,680 | ₩5,760 | +0.88% | 4.4만 |
|---|
| 2025.10.15 | ₩5,620 | ₩5,710 | ₩5,610 | ₩5,700 | +1.42% | 5.1만 |
|---|
| 2025.10.14 | ₩5,690 | ₩5,780 | ₩5,560 | ₩5,630 | -1.05% | 6.2만 |
|---|
| 2025.10.13 | ₩5,680 | ₩5,770 | ₩5,630 | ₩5,690 | +0.18% | 3.9만 |
|---|
| 2025.10.10 | ₩5,750 | ₩5,790 | ₩5,680 | ₩5,770 | +0.35% | 4.9만 |
|---|