시장 데이터를 불러오는 중
전체 종목
삼진엘앤디 과거 주가
054090.KQ · KOSDAQ
주요 제품·사업: 몰드프레임, TFT-LCD BLU
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
054090.KQ · KOSDAQ
주요 제품·사업: 몰드프레임, TFT-LCD BLU
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,013 | ₩1,029 | ₩1,001 | ₩1,002 | -1.09% | 1.7만 |
| 2026.10.08 | ₩1,009 | ₩1,017 | ₩986 | ₩1,008 | -0.10% | 2.5만 |
| 2026.10.07 | ₩1,016 | ₩1,016 | ₩981 | ₩1,008 | -0.79% | 8.7만 |
| 2026.10.06 | ₩1,000 | ₩1,020 | ₩989 | ₩1,002 | +0.20% | 2.9만 |
| 2026.10.02 | ₩996 | ₩1,013 | ₩977 | ₩1,000 | +0.40% | 2.3만 |
| 2026.10.01 | ₩994 | ₩1,017 | ₩960 | ₩1,002 | +0.80% | 9만 |
| 2026.09.30 | ₩1,012 | ₩1,031 | ₩980 | ₩1,003 | -0.89% | 2.9만 |
| 2026.09.29 | ₩1,006 | ₩1,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩983 |
| ₩1,000 |
| -0.60% |
| 6.2만 |
| 2026.09.28 | ₩1,030 | ₩1,030 | ₩995 | ₩1,006 | -2.33% | 6.3만 |
|---|
| 2026.09.23 | ₩1,023 | ₩1,023 | ₩990 | ₩1,004 | -1.86% | 5.7만 |
|---|
| 2026.09.22 | ₩1,029 | ₩1,043 | ₩997 | ₩1,023 | -0.58% | 10.7만 |
|---|
| 2026.09.21 | ₩1,048 | ₩1,048 | ₩1,012 | ₩1,027 | -2.00% | 4.7만 |
|---|
| 2026.09.18 | ₩1,039 | ₩1,039 | ₩1,001 | ₩1,030 | -0.87% | 8.1만 |
|---|
| 2026.09.17 | ₩1,000 | ₩1,051 | ₩1,000 | ₩1,025 | +2.50% | 4.3만 |
|---|
| 2026.09.16 | ₩1,037 | ₩1,037 | ₩1,000 | ₩1,011 | -2.51% | 9.2만 |
|---|
| 2026.09.15 | ₩1,038 | ₩1,051 | ₩1,022 | ₩1,037 | -0.10% | 5.9만 |
|---|
| 2026.09.14 | ₩1,051 | ₩1,062 | ₩1,020 | ₩1,038 | -1.24% | 11만 |
|---|
| 2026.09.11 | ₩1,050 | ₩1,077 | ₩1,039 | ₩1,051 | +0.10% | 6.4만 |
|---|
| 2026.09.10 | ₩1,049 | ₩1,082 | ₩1,010 | ₩1,060 | +1.05% | 16.4만 |
|---|
| 2026.09.09 | ₩1,046 | ₩1,058 | ₩1,029 | ₩1,050 | +0.38% | 9.7만 |
|---|
| 2026.09.08 | ₩1,051 | ₩1,112 | ₩1,033 | ₩1,045 | -0.57% | 11.8만 |
|---|
| 2026.09.07 | ₩1,034 | ₩1,088 | ₩1,030 | ₩1,040 | +0.58% | 16.4만 |
|---|
| 2026.09.04 | ₩1,040 | ₩1,165 | ₩1,000 | ₩1,012 | -2.69% | 117.2만 |
|---|
| 2026.09.03 | ₩1,018 | ₩1,090 | ₩1,018 | ₩1,030 | +1.18% | 19.8만 |
|---|
| 2026.09.02 | ₩1,000 | ₩1,040 | ₩992 | ₩1,017 | +1.70% | 14.8만 |
|---|
| 2026.09.01 | ₩983 | ₩1,010 | ₩965 | ₩1,000 | +1.73% | 4.2만 |
|---|
| 2026.08.31 | ₩995 | ₩997 | ₩962 | ₩990 | -0.50% | 5.6만 |
|---|
| 2026.08.28 | ₩984 | ₩998 | ₩952 | ₩995 | +1.12% | 6.1만 |
|---|
| 2026.08.27 | ₩957 | ₩984 | ₩955 | ₩974 | +1.78% | 3.8만 |
|---|
| 2026.08.26 | ₩998 | ₩998 | ₩945 | ₩948 | -5.01% | 5.7만 |
|---|
| 2026.08.25 | ₩986 | ₩990 | ₩941 | ₩990 | +0.41% | 5.3만 |
|---|
| 2026.08.24 | ₩975 | ₩987 | ₩907 | ₩980 | +0.51% | 5.2만 |
|---|
| 2026.08.21 | ₩968 | ₩969 | ₩938 | ₩956 | -1.24% | 3.1만 |
|---|
| 2026.08.20 | ₩941 | ₩966 | ₩917 | ₩958 | +1.81% | 5만 |
|---|
| 2026.08.19 | ₩931 | ₩958 | ₩918 | ₩948 | +1.83% | 2.8만 |
|---|
| 2026.08.18 | ₩972 | ₩972 | ₩910 | ₩958 | -1.44% | 8만 |
|---|
| 2026.08.14 | ₩999 | ₩1,003 | ₩949 | ₩953 | -4.60% | 23.5만 |
|---|
| 2026.08.13 | ₩1,021 | ₩1,036 | ₩957 | ₩1,017 | -0.39% | 19.6만 |
|---|
| 2026.08.12 | ₩967 | ₩1,028 | ₩965 | ₩1,015 | +4.96% | 21만 |
|---|
| 2026.08.11 | ₩990 | ₩990 | ₩950 | ₩965 | -2.53% | 9.5만 |
|---|
| 2026.08.10 | ₩956 | ₩962 | ₩900 | ₩962 | +0.63% | 10.6만 |
|---|
| 2026.08.07 | ₩920 | ₩952 | ₩911 | ₩940 | +2.17% | 5.7만 |
|---|
| 2026.08.06 | ₩959 | ₩959 | ₩894 | ₩915 | -4.59% | 6.1만 |
|---|
| 2026.08.05 | ₩967 | ₩989 | ₩923 | ₩960 | -0.72% | 7만 |
|---|
| 2026.08.04 | ₩978 | ₩984 | ₩950 | ₩983 | +0.51% | 9.1만 |
|---|
| 2026.08.03 | ₩1,012 | ₩1,012 | ₩950 | ₩983 | -2.87% | 8.1만 |
|---|
| 2026.07.31 | ₩865 | ₩1,031 | ₩865 | ₩1,030 | +19.08% | 15.6만 |
|---|
| 2026.07.30 | ₩876 | ₩907 | ₩861 | ₩865 | -1.26% | 8.4만 |
|---|
| 2026.07.29 | ₩935 | ₩942 | ₩861 | ₩908 | -2.89% | 13.2만 |
|---|
| 2026.07.28 | ₩951 | ₩951 | ₩906 | ₩949 | -0.21% | 7.3만 |
|---|
| 2026.07.27 | ₩912 | ₩960 | ₩902 | ₩951 | +4.28% | 12만 |
|---|
| 2026.07.24 | ₩909 | ₩927 | ₩900 | ₩910 | +0.11% | 4.6만 |
|---|
| 2026.07.23 | ₩899 | ₩918 | ₩892 | ₩909 | +1.11% | 3.9만 |
|---|
| 2026.07.22 | ₩909 | ₩939 | ₩890 | ₩890 | -2.09% | 6.7만 |
|---|
| 2026.07.21 | ₩890 | ₩925 | ₩877 | ₩890 | 0.00% | 5만 |
|---|
| 2026.07.20 | ₩931 | ₩931 | ₩890 | ₩898 | -3.54% | 6.6만 |
|---|
| 2026.07.16 | ₩927 | ₩946 | ₩912 | ₩937 | +1.08% | 5.4만 |
|---|
| 2026.07.15 | ₩891 | ₩939 | ₩880 | ₩927 | +4.04% | 8.6만 |
|---|
| 2026.07.14 | ₩888 | ₩940 | ₩836 | ₩891 | +0.34% | 20.6만 |
|---|
| 2026.07.13 | ₩939 | ₩974 | ₩898 | ₩898 | -4.37% | 10.8만 |
|---|
| 2026.07.10 | ₩917 | ₩946 | ₩891 | ₩939 | +2.40% | 8.1만 |
|---|
| 2026.07.09 | ₩890 | ₩923 | ₩867 | ₩917 | +3.03% | 6.2만 |
|---|
| 2026.07.08 | ₩979 | ₩979 | ₩872 | ₩887 | -9.40% | 27.7만 |
|---|
| 2026.07.07 | ₩992 | ₩1,006 | ₩964 | ₩979 | -1.31% | 16.7만 |
|---|
| 2026.07.06 | ₩976 | ₩994 | ₩953 | ₩982 | +0.61% | 13만 |
|---|
| 2026.07.03 | ₩955 | ₩983 | ₩922 | ₩976 | +2.20% | 15.3만 |
|---|
| 2026.07.02 | ₩1,004 | ₩1,012 | ₩931 | ₩955 | -4.88% | 20.5만 |
|---|
| 2026.07.01 | ₩1,062 | ₩1,062 | ₩983 | ₩1,013 | -4.61% | 29.8만 |
|---|
| 2026.06.30 | ₩977 | ₩1,064 | ₩977 | ₩1,025 | +4.91% | 48.6만 |
|---|
| 2026.06.29 | ₩902 | ₩1,040 | ₩900 | ₩975 | +8.09% | 38.8만 |
|---|
| 2026.06.26 | ₩945 | ₩966 | ₩851 | ₩901 | -4.66% | 29.4만 |
|---|
| 2026.06.25 | ₩896 | ₩962 | ₩866 | ₩945 | +5.47% | 20.2만 |
|---|
| 2026.06.24 | ₩888 | ₩910 | ₩840 | ₩896 | +0.90% | 15.3만 |
|---|
| 2026.06.23 | ₩935 | ₩946 | ₩860 | ₩888 | -5.03% | 29만 |
|---|
| 2026.06.22 | ₩895 | ₩984 | ₩868 | ₩945 | +5.59% | 28.1만 |
|---|
| 2026.06.19 | ₩932 | ₩932 | ₩880 | ₩895 | -3.97% | 6.9만 |
|---|
| 2026.06.18 | ₩924 | ₩935 | ₩880 | ₩909 | -1.62% | 7만 |
|---|
| 2026.06.17 | ₩932 | ₩947 | ₩921 | ₩935 | +0.32% | 4만 |
|---|
| 2026.06.16 | ₩952 | ₩971 | ₩870 | ₩940 | -1.26% | 8.1만 |
|---|
| 2026.06.15 | ₩943 | ₩993 | ₩921 | ₩942 | -0.11% | 9.4만 |
|---|
| 2026.06.12 | ₩915 | ₩957 | ₩909 | ₩942 | +2.95% | 6.2만 |
|---|
| 2026.06.11 | ₩949 | ₩949 | ₩894 | ₩919 | -3.16% | 9.1만 |
|---|
| 2026.06.10 | ₩893 | ₩1,006 | ₩892 | ₩928 | +3.92% | 161 |
|---|
| 2026.06.09 | ₩873 | ₩895 | ₩846 | ₩884 | +1.26% | 10.6만 |
|---|
| 2026.06.08 | ₩893 | ₩900 | ₩780 | ₩846 | -5.26% | 19.4만 |
|---|
| 2026.06.05 | ₩930 | ₩930 | ₩890 | ₩893 | -3.98% | 8.6만 |
|---|
| 2026.06.04 | ₩950 | ₩979 | ₩892 | ₩911 | -4.11% | 12.5만 |
|---|
| 2026.06.02 | ₩904 | ₩995 | ₩889 | ₩936 | +3.54% | 36.4만 |
|---|
| 2026.06.01 | ₩957 | ₩1,020 | ₩883 | ₩908 | -5.12% | 40만 |
|---|
| 2026.05.29 | ₩1,027 | ₩1,053 | ₩940 | ₩956 | -6.91% | 27.1만 |
|---|
| 2026.05.28 | ₩1,012 | ₩1,040 | ₩997 | ₩1,028 | +1.58% | 28.6만 |
|---|
| 2026.05.27 | ₩1,081 | ₩1,085 | ₩1,012 | ₩1,012 | -6.38% | 26.5만 |
|---|
| 2026.05.26 | ₩1,084 | ₩1,118 | ₩1,070 | ₩1,081 | -0.28% | 17만 |
|---|
| 2026.05.22 | ₩1,055 | ₩1,091 | ₩1,050 | ₩1,084 | +2.75% | 18.8만 |
|---|
| 2026.05.21 | ₩1,040 | ₩1,108 | ₩1,040 | ₩1,055 | +1.44% | 26.9만 |
|---|
| 2026.05.20 | ₩1,051 | ₩1,057 | ₩1,006 | ₩1,035 | -1.52% | 16.8만 |
|---|
| 2026.05.19 | ₩1,040 | ₩1,075 | ₩1,020 | ₩1,051 | +1.06% | 26.3만 |
|---|
| 2026.05.18 | ₩1,025 | ₩1,060 | ₩991 | ₩1,035 | +0.98% | 25.6만 |
|---|
| 2026.05.15 | ₩1,100 | ₩1,112 | ₩1,017 | ₩1,025 | -6.82% | 40만 |
|---|
| 2026.05.14 | ₩1,116 | ₩1,132 | ₩1,052 | ₩1,100 | -1.43% | 16.2만 |
|---|
| 2026.05.13 | ₩1,104 | ₩1,122 | ₩1,050 | ₩1,115 | +1.00% | 57.2만 |
|---|
| 2026.05.12 | ₩1,110 | ₩1,166 | ₩1,080 | ₩1,101 | -0.81% | 38.5만 |
|---|
| 2026.05.11 | ₩1,227 | ₩1,227 | ₩1,126 | ₩1,138 | -7.25% | 46.3만 |
|---|
| 2026.05.08 | ₩1,127 | ₩1,179 | ₩1,112 | ₩1,172 | +3.99% | 42.6만 |
|---|
| 2026.05.07 | ₩1,125 | ₩1,163 | ₩1,108 | ₩1,125 | 0.00% | 23.8만 |
|---|
| 2026.05.06 | ₩1,146 | ₩1,146 | ₩1,106 | ₩1,124 | -1.92% | 37만 |
|---|
| 2026.05.04 | ₩1,131 | ₩1,158 | ₩1,096 | ₩1,118 | -1.15% | 32.5만 |
|---|
| 2026.04.30 | ₩1,167 | ₩1,182 | ₩1,112 | ₩1,138 | -2.49% | 43.7만 |
|---|
| 2026.04.29 | ₩1,185 | ₩1,204 | ₩1,155 | ₩1,167 | -1.52% | 40.1만 |
|---|
| 2026.04.28 | ₩1,196 | ₩1,240 | ₩1,179 | ₩1,185 | -0.92% | 54.7만 |
|---|
| 2026.04.27 | ₩1,246 | ₩1,270 | ₩1,179 | ₩1,196 | -4.01% | 68.6만 |
|---|
| 2026.04.24 | ₩1,254 | ₩1,277 | ₩1,186 | ₩1,217 | -2.95% | 72.5만 |
|---|
| 2026.04.23 | ₩1,337 | ₩1,349 | ₩1,241 | ₩1,248 | -6.66% | 90.8만 |
|---|
| 2026.04.22 | ₩1,368 | ₩1,500 | ₩1,270 | ₩1,330 | -2.78% | 280.8만 |
|---|
| 2026.04.21 | ₩1,330 | ₩1,341 | ₩1,200 | ₩1,279 | -3.83% | 193.4만 |
|---|
| 2026.04.20 | ₩1,150 | ₩1,450 | ₩1,119 | ₩1,326 | +15.30% | 1077.5만 |
|---|
| 2026.04.17 | ₩1,087 | ₩1,176 | ₩1,040 | ₩1,118 | +2.85% | 93만 |
|---|
| 2026.04.16 | ₩1,056 | ₩1,077 | ₩1,022 | ₩1,072 | +1.52% | 46.5만 |
|---|
| 2026.04.15 | ₩1,038 | ₩1,052 | ₩1,015 | ₩1,048 | +0.96% | 30.4만 |
|---|
| 2026.04.14 | ₩1,056 | ₩1,093 | ₩1,028 | ₩1,038 | -1.70% | 54.7만 |
|---|
| 2026.04.13 | ₩1,040 | ₩1,078 | ₩1,003 | ₩1,054 | +1.35% | 48.2만 |
|---|
| 2026.04.10 | ₩1,075 | ₩1,076 | ₩1,032 | ₩1,056 | -1.77% | 45.7만 |
|---|
| 2026.04.09 | ₩1,111 | ₩1,175 | ₩1,043 | ₩1,076 | -3.15% | 99.3만 |
|---|
| 2026.04.08 | ₩1,076 | ₩1,142 | ₩1,026 | ₩1,080 | +0.37% | 97.4만 |
|---|
| 2026.04.07 | ₩991 | ₩1,163 | ₩991 | ₩1,040 | +4.94% | 320.8만 |
|---|
| 2026.04.06 | ₩1,041 | ₩1,059 | ₩980 | ₩990 | -4.90% | 48.6만 |
|---|
| 2026.04.03 | ₩1,019 | ₩1,052 | ₩975 | ₩1,041 | +2.16% | 62.9만 |
|---|
| 2026.04.02 | ₩1,054 | ₩1,106 | ₩960 | ₩1,005 | -4.65% | 130.2만 |
|---|
| 2026.04.01 | ₩1,071 | ₩1,118 | ₩989 | ₩1,058 | -1.21% | 205.2만 |
|---|
| 2026.03.31 | ₩1,393 | ₩1,394 | ₩1,030 | ₩1,040 | -25.34% | 785.7만 |
|---|
| 2026.03.30 | ₩976 | ₩1,272 | ₩912 | ₩1,272 | +30.33% | 588.7만 |
|---|
| 2026.03.27 | ₩823 | ₩990 | ₩809 | ₩979 | +18.96% | 232만 |
|---|
| 2026.03.26 | ₩869 | ₩898 | ₩812 | ₩830 | -4.49% | 27.2만 |
|---|
| 2026.03.25 | ₩814 | ₩949 | ₩814 | ₩862 | +5.90% | 182.8만 |
|---|
| 2026.03.24 | ₩789 | ₩820 | ₩785 | ₩813 | +3.04% | 20만 |
|---|
| 2026.03.23 | ₩778 | ₩828 | ₩759 | ₩781 | +0.39% | 27.4만 |
|---|
| 2026.03.20 | ₩760 | ₩790 | ₩760 | ₩782 | +2.89% | 21.9만 |
|---|
| 2026.03.19 | ₩770 | ₩799 | ₩740 | ₩760 | -1.30% | 19만 |
|---|
| 2026.03.18 | ₩795 | ₩855 | ₩740 | ₩770 | -3.14% | 111.6만 |
|---|
| 2026.03.17 | ₩811 | ₩994 | ₩768 | ₩775 | -4.44% | 736만 |
|---|
| 2026.03.16 | ₩778 | ₩809 | ₩765 | ₩765 | -1.67% | 8만 |
|---|
| 2026.03.13 | ₩751 | ₩798 | ₩727 | ₩778 | +3.60% | 16.3만 |
|---|
| 2026.03.12 | ₩714 | ₩764 | ₩708 | ₩747 | +4.62% | 10.3만 |
|---|
| 2026.03.11 | ₩701 | ₩763 | ₩701 | ₩708 | +1.00% | 8.7만 |
|---|
| 2026.03.10 | ₩687 | ₩739 | ₩678 | ₩701 | +2.04% | 7.5만 |
|---|
| 2026.03.09 | ₩704 | ₩704 | ₩644 | ₩684 | -2.84% | 12.3만 |
|---|
| 2026.03.06 | ₩699 | ₩711 | ₩663 | ₩708 | +1.29% | 6.3만 |
|---|
| 2026.03.05 | ₩629 | ₩711 | ₩629 | ₩699 | +11.13% | 11만 |
|---|
| 2026.03.04 | ₩641 | ₩702 | ₩603 | ₩628 | -2.03% | 25.7만 |
|---|
| 2026.03.03 | ₩750 | ₩750 | ₩680 | ₩702 | -6.40% | 21.1만 |
|---|
| 2026.02.27 | ₩784 | ₩784 | ₩750 | ₩750 | -4.34% | 17.8만 |
|---|
| 2026.02.26 | ₩784 | ₩840 | ₩762 | ₩784 | 0.00% | 45만 |
|---|
| 2026.02.25 | ₩700 | ₩850 | ₩687 | ₩784 | +12.00% | 242.1만 |
|---|
| 2026.02.24 | ₩684 | ₩710 | ₩660 | ₩700 | +2.34% | 24.1만 |
|---|
| 2026.02.23 | ₩698 | ₩698 | ₩667 | ₩684 | -2.01% | 16.3만 |
|---|
| 2026.02.20 | ₩689 | ₩728 | ₩660 | ₩698 | +1.31% | 35.5만 |
|---|
| 2026.02.19 | ₩663 | ₩689 | ₩657 | ₩689 | +3.92% | 48.8만 |
|---|
| 2026.02.13 | ₩804 | ₩804 | ₩600 | ₩658 | -18.16% | 205.2만 |
|---|
| 2026.02.12 | ₩801 | ₩809 | ₩792 | ₩804 | +0.37% | 12.8만 |
|---|
| 2026.02.11 | ₩798 | ₩805 | ₩791 | ₩798 | 0.00% | 10.5만 |
|---|
| 2026.02.10 | ₩801 | ₩809 | ₩782 | ₩797 | -0.50% | 7.5만 |
|---|
| 2026.02.09 | ₩785 | ₩799 | ₩785 | ₩795 | +1.27% | 4.6만 |
|---|
| 2026.02.06 | ₩795 | ₩795 | ₩750 | ₩785 | -1.26% | 10.4만 |
|---|
| 2026.02.05 | ₩794 | ₩807 | ₩789 | ₩795 | +0.13% | 11.7만 |
|---|
| 2026.02.04 | ₩776 | ₩804 | ₩772 | ₩801 | +3.22% | 8.8만 |
|---|
| 2026.02.03 | ₩780 | ₩809 | ₩771 | ₩771 | -1.15% | 15.1만 |
|---|
| 2026.02.02 | ₩800 | ₩864 | ₩778 | ₩778 | -2.75% | 17.6만 |
|---|
| 2026.01.30 | ₩799 | ₩815 | ₩795 | ₩800 | +0.13% | 9.9만 |
|---|
| 2026.01.29 | ₩792 | ₩815 | ₩792 | ₩813 | +2.65% | 11.3만 |
|---|
| 2026.01.28 | ₩800 | ₩810 | ₩790 | ₩791 | -1.13% | 10.2만 |
|---|
| 2026.01.27 | ₩798 | ₩803 | ₩795 | ₩799 | +0.13% | 10.5만 |
|---|
| 2026.01.26 | ₩798 | ₩804 | ₩789 | ₩796 | -0.25% | 9.5만 |
|---|
| 2026.01.23 | ₩810 | ₩826 | ₩790 | ₩796 | -1.73% | 11.5만 |
|---|
| 2026.01.22 | ₩800 | ₩804 | ₩791 | ₩800 | 0.00% | 10만 |
|---|
| 2026.01.21 | ₩800 | ₩809 | ₩790 | ₩800 | 0.00% | 6.4만 |
|---|
| 2026.01.20 | ₩796 | ₩818 | ₩790 | ₩805 | +1.13% | 10.3만 |
|---|
| 2026.01.19 | ₩810 | ₩810 | ₩791 | ₩796 | -1.73% | 5.3만 |
|---|
| 2026.01.16 | ₩817 | ₩818 | ₩797 | ₩810 | -0.86% | 4.8만 |
|---|
| 2026.01.15 | ₩824 | ₩825 | ₩808 | ₩812 | -1.46% | 3.6만 |
|---|
| 2026.01.14 | ₩824 | ₩825 | ₩807 | ₩824 | 0.00% | 4.8만 |
|---|
| 2026.01.13 | ₩814 | ₩827 | ₩814 | ₩824 | +1.23% | 5만 |
|---|
| 2026.01.12 | ₩812 | ₩829 | ₩808 | ₩814 | +0.25% | 3.9만 |
|---|
| 2026.01.09 | ₩806 | ₩830 | ₩806 | ₩808 | +0.25% | 2.8만 |
|---|
| 2026.01.08 | ₩824 | ₩833 | ₩806 | ₩806 | -2.18% | 4.9만 |
|---|
| 2026.01.07 | ₩820 | ₩830 | ₩810 | ₩824 | +0.49% | 6만 |
|---|
| 2026.01.06 | ₩833 | ₩833 | ₩809 | ₩820 | -1.56% | 4.4만 |
|---|
| 2026.01.05 | ₩821 | ₩843 | ₩814 | ₩834 | +1.58% | 7.7만 |
|---|
| 2026.01.02 | ₩804 | ₩836 | ₩804 | ₩821 | +2.11% | 6.5만 |
|---|
| 2025.12.30 | ₩804 | ₩809 | ₩794 | ₩804 | 0.00% | 5.3만 |
|---|
| 2025.12.29 | ₩825 | ₩837 | ₩812 | ₩813 | -1.45% | 2.2만 |
|---|
| 2025.12.26 | ₩824 | ₩840 | ₩821 | ₩821 | -0.36% | 3.3만 |
|---|
| 2025.12.24 | ₩824 | ₩834 | ₩821 | ₩833 | +1.09% | 3.5만 |
|---|
| 2025.12.23 | ₩821 | ₩839 | ₩810 | ₩833 | +1.46% | 6.8만 |
|---|
| 2025.12.22 | ₩825 | ₩834 | ₩819 | ₩828 | +0.36% | 3.1만 |
|---|
| 2025.12.19 | ₩816 | ₩820 | ₩805 | ₩819 | +0.37% | 3.8만 |
|---|
| 2025.12.18 | ₩826 | ₩826 | ₩807 | ₩821 | -0.61% | 4.2만 |
|---|
| 2025.12.17 | ₩821 | ₩829 | ₩807 | ₩827 | +0.73% | 5.1만 |
|---|
| 2025.12.16 | ₩820 | ₩825 | ₩807 | ₩821 | +0.12% | 2.5만 |
|---|
| 2025.12.15 | ₩820 | ₩825 | ₩790 | ₩815 | -0.61% | 5.9만 |
|---|
| 2025.12.12 | ₩815 | ₩843 | ₩813 | ₩823 | +0.98% | 3만 |
|---|
| 2025.12.11 | ₩820 | ₩832 | ₩818 | ₩820 | 0.00% | 5.3만 |
|---|
| 2025.12.10 | ₩822 | ₩859 | ₩820 | ₩832 | +1.22% | 3.4만 |
|---|
| 2025.12.09 | ₩824 | ₩833 | ₩807 | ₩819 | -0.61% | 3.6만 |
|---|
| 2025.12.08 | ₩810 | ₩829 | ₩804 | ₩824 | +1.73% | 7.2만 |
|---|
| 2025.12.05 | ₩821 | ₩830 | ₩810 | ₩823 | +0.24% | 2.7만 |
|---|
| 2025.12.04 | ₩823 | ₩830 | ₩815 | ₩830 | +0.85% | 2.4만 |
|---|
| 2025.12.03 | ₩822 | ₩834 | ₩811 | ₩824 | +0.24% | 4.4만 |
|---|
| 2025.12.02 | ₩823 | ₩833 | ₩805 | ₩822 | -0.12% | 3.7만 |
|---|
| 2025.12.01 | ₩805 | ₩834 | ₩805 | ₩820 | +1.86% | 5.3만 |
|---|
| 2025.11.28 | ₩800 | ₩806 | ₩797 | ₩805 | +0.63% | 2.7만 |
|---|
| 2025.11.27 | ₩800 | ₩810 | ₩788 | ₩800 | 0.00% | 2.6만 |
|---|
| 2025.11.26 | ₩771 | ₩832 | ₩770 | ₩800 | +3.76% | 7.1만 |
|---|
| 2025.11.25 | ₩788 | ₩795 | ₩769 | ₩770 | -2.28% | 6.4만 |
|---|
| 2025.11.24 | ₩791 | ₩800 | ₩774 | ₩795 | +0.51% | 4.6만 |
|---|
| 2025.11.21 | ₩810 | ₩817 | ₩798 | ₩801 | -1.11% | 2.3만 |
|---|
| 2025.11.20 | ₩800 | ₩814 | ₩795 | ₩810 | +1.25% | 2.8만 |
|---|
| 2025.11.19 | ₩821 | ₩821 | ₩798 | ₩800 | -2.56% | 3.6만 |
|---|
| 2025.11.18 | ₩829 | ₩829 | ₩801 | ₩821 | -0.97% | 3.1만 |
|---|
| 2025.11.17 | ₩808 | ₩833 | ₩808 | ₩815 | +0.87% | 5.7만 |
|---|
| 2025.11.14 | ₩795 | ₩873 | ₩795 | ₩808 | +1.64% | 23.4만 |
|---|
| 2025.11.13 | ₩783 | ₩809 | ₩783 | ₩795 | +1.53% | 2.5만 |
|---|
| 2025.11.12 | ₩799 | ₩799 | ₩782 | ₩782 | -2.13% | 2.5만 |
|---|
| 2025.11.11 | ₩796 | ₩809 | ₩789 | ₩799 | +0.38% | 1.5만 |
|---|
| 2025.11.10 | ₩787 | ₩796 | ₩770 | ₩796 | +1.14% | 4.4만 |
|---|
| 2025.11.07 | ₩822 | ₩822 | ₩785 | ₩787 | -4.26% | 20.9만 |
|---|
| 2025.11.06 | ₩822 | ₩838 | ₩783 | ₩822 | 0.00% | 9.2만 |
|---|
| 2025.11.05 | ₩810 | ₩829 | ₩740 | ₩780 | -3.70% | 12.7만 |
|---|
| 2025.11.04 | ₩810 | ₩838 | ₩803 | ₩810 | 0.00% | 6.8만 |
|---|
| 2025.11.03 | ₩830 | ₩839 | ₩807 | ₩810 | -2.41% | 6.8만 |
|---|
| 2025.10.31 | ₩832 | ₩846 | ₩807 | ₩824 | -0.96% | 3.7만 |
|---|
| 2025.10.30 | ₩850 | ₩850 | ₩806 | ₩828 | -2.59% | 11.6만 |
|---|
| 2025.10.29 | ₩845 | ₩859 | ₩841 | ₩842 | -0.36% | 7만 |
|---|
| 2025.10.28 | ₩840 | ₩859 | ₩838 | ₩845 | +0.60% | 7.3만 |
|---|
| 2025.10.27 | ₩861 | ₩861 | ₩848 | ₩856 | -0.58% | 8만 |
|---|
| 2025.10.24 | ₩847 | ₩868 | ₩844 | ₩861 | +1.65% | 8.3만 |
|---|
| 2025.10.23 | ₩846 | ₩858 | ₩843 | ₩850 | +0.47% | 5.3만 |
|---|
| 2025.10.22 | ₩848 | ₩868 | ₩838 | ₩846 | -0.24% | 10.3만 |
|---|
| 2025.10.21 | ₩860 | ₩866 | ₩839 | ₩848 | -1.40% | 5.7만 |
|---|
| 2025.10.20 | ₩854 | ₩864 | ₩848 | ₩856 | +0.23% | 4.1만 |
|---|
| 2025.10.17 | ₩859 | ₩866 | ₩850 | ₩859 | 0.00% | 8.2만 |
|---|
| 2025.10.16 | ₩863 | ₩867 | ₩850 | ₩860 | -0.35% | 6.1만 |
|---|
| 2025.10.15 | ₩870 | ₩874 | ₩856 | ₩864 | -0.69% | 8.6만 |
|---|
| 2025.10.14 | ₩844 | ₩870 | ₩830 | ₩870 | +3.08% | 5.2만 |
|---|
| 2025.10.13 | ₩846 | ₩853 | ₩830 | ₩844 | -0.24% | 3.8만 |
|---|