시장 데이터를 불러오는 중
전체 종목
시지메드텍 과거 주가
056090.KQ · KOSDAQ
주요 제품·사업: 정형외과용 신체보정용 의료기기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
056090.KQ · KOSDAQ
주요 제품·사업: 정형외과용 신체보정용 의료기기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,000 | ₩6,110 | ₩5,710 | ₩6,000 | 0.00% | 14.1만 |
| 2026.10.07 | ₩5,990 | ₩6,245 | ₩5,990 | ₩6,100 | +1.84% | 14.3만 |
| 2026.10.06 | ₩5,950 | ₩5,950 | ₩5,950 | ₩5,950 | 0.00% | 0 |
| 2026.10.02 | ₩5,950 | ₩5,950 | ₩5,950 | ₩5,950 | 0.00% | 0 |
| 2026.10.01 | ₩5,950 | ₩5,950 | ₩5,950 | ₩5,950 | 0.00% | 0 |
| 2026.09.30 | ₩5,950 | ₩5,950 | ₩5,950 | ₩5,950 | 0.00% | 0 |
| 2026.09.29 | ₩5,950 | ₩5,950 | ₩5,950 | ₩5,950 | 0.00% | 0 |
| 2026.09.28 | ₩5,950 | ₩5,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,950 |
| ₩5,950 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩5,950 | ₩5,950 | ₩5,950 | ₩5,950 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩5,950 | ₩5,950 | ₩5,950 | ₩5,950 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩5,950 | ₩5,950 | ₩5,950 | ₩5,950 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩5,950 | ₩5,950 | ₩5,950 | ₩5,950 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩5,950 | ₩5,950 | ₩5,950 | ₩5,950 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩5,950 | ₩5,950 | ₩5,950 | ₩5,950 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩5,950 | ₩5,950 | ₩5,950 | ₩5,950 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩5,950 | ₩5,950 | ₩5,950 | ₩5,950 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩5,950 | ₩5,950 | ₩5,950 | ₩5,950 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩5,950 | ₩5,950 | ₩5,950 | ₩5,950 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩5,850 | ₩6,160 | ₩5,800 | ₩5,950 | +1.71% | 46.1만 |
|---|
| 2026.09.08 | ₩5,830 | ₩5,975 | ₩5,730 | ₩5,845 | +0.26% | 16.9만 |
|---|
| 2026.09.07 | ₩5,825 | ₩6,040 | ₩5,665 | ₩5,915 | +1.55% | 21.6만 |
|---|
| 2026.09.04 | ₩5,865 | ₩5,865 | ₩5,465 | ₩5,825 | -0.68% | 17.4만 |
|---|
| 2026.09.03 | ₩5,945 | ₩6,025 | ₩5,645 | ₩5,695 | -4.21% | 18.4만 |
|---|
| 2026.09.02 | ₩5,525 | ₩6,000 | ₩5,505 | ₩5,945 | +7.60% | 14.6만 |
|---|
| 2026.09.01 | ₩5,905 | ₩5,995 | ₩5,620 | ₩5,750 | -2.62% | 10.1만 |
|---|
| 2026.08.31 | ₩6,000 | ₩6,030 | ₩5,735 | ₩5,995 | -0.08% | 7.7만 |
|---|
| 2026.08.28 | ₩5,755 | ₩6,010 | ₩5,745 | ₩6,000 | +4.26% | 11만 |
|---|
| 2026.08.27 | ₩5,815 | ₩6,010 | ₩5,700 | ₩5,755 | -1.03% | 9만 |
|---|
| 2026.08.26 | ₩5,550 | ₩5,835 | ₩5,490 | ₩5,795 | +4.41% | 9.8만 |
|---|
| 2026.08.25 | ₩5,345 | ₩5,565 | ₩5,225 | ₩5,550 | +3.84% | 5.2만 |
|---|
| 2026.08.24 | ₩5,160 | ₩5,495 | ₩5,160 | ₩5,395 | +4.55% | 11만 |
|---|
| 2026.08.21 | ₩5,350 | ₩5,350 | ₩5,050 | ₩5,205 | -2.71% | 4.8만 |
|---|
| 2026.08.20 | ₩5,440 | ₩5,440 | ₩5,110 | ₩5,290 | -2.76% | 4.3만 |
|---|
| 2026.08.19 | ₩5,235 | ₩5,300 | ₩5,120 | ₩5,295 | +1.15% | 4.2만 |
|---|
| 2026.08.18 | ₩5,560 | ₩5,560 | ₩5,250 | ₩5,285 | -4.95% | 7.2만 |
|---|
| 2026.08.14 | ₩5,600 | ₩5,710 | ₩5,420 | ₩5,560 | -0.71% | 9.2만 |
|---|
| 2026.08.13 | ₩5,725 | ₩5,750 | ₩5,550 | ₩5,600 | -2.18% | 6.5만 |
|---|
| 2026.08.12 | ₩5,740 | ₩5,780 | ₩5,600 | ₩5,715 | -0.44% | 7.4만 |
|---|
| 2026.08.11 | ₩5,620 | ₩5,785 | ₩5,515 | ₩5,745 | +2.22% | 5.9만 |
|---|
| 2026.08.10 | ₩5,260 | ₩5,765 | ₩5,260 | ₩5,715 | +8.65% | 18.2만 |
|---|
| 2026.08.07 | ₩5,200 | ₩5,315 | ₩5,135 | ₩5,255 | +1.06% | 3.9만 |
|---|
| 2026.08.06 | ₩5,285 | ₩5,365 | ₩5,165 | ₩5,235 | -0.95% | 7.9만 |
|---|
| 2026.08.05 | ₩5,050 | ₩5,460 | ₩5,050 | ₩5,335 | +5.64% | 9.3만 |
|---|
| 2026.08.04 | ₩4,575 | ₩5,110 | ₩4,575 | ₩5,040 | +10.16% | 15.2만 |
|---|
| 2026.08.03 | ₩4,525 | ₩4,975 | ₩4,500 | ₩4,710 | +4.09% | 8.6만 |
|---|
| 2026.07.31 | ₩4,500 | ₩4,580 | ₩4,350 | ₩4,565 | +1.44% | 16.3만 |
|---|
| 2026.07.30 | ₩4,300 | ₩4,605 | ₩4,300 | ₩4,375 | +1.74% | 8.8만 |
|---|
| 2026.07.29 | ₩4,610 | ₩4,820 | ₩4,250 | ₩4,320 | -6.29% | 18.5만 |
|---|
| 2026.07.28 | ₩4,720 | ₩4,975 | ₩4,550 | ₩4,660 | -1.27% | 14.8만 |
|---|
| 2026.07.27 | ₩4,980 | ₩5,045 | ₩4,875 | ₩4,975 | -0.10% | 8.7만 |
|---|
| 2026.07.24 | ₩5,060 | ₩5,200 | ₩4,825 | ₩4,845 | -4.25% | 17.7만 |
|---|
| 2026.07.23 | ₩5,020 | ₩5,170 | ₩4,990 | ₩5,060 | +0.80% | 12.8만 |
|---|
| 2026.07.22 | ₩5,175 | ₩5,475 | ₩5,020 | ₩5,020 | -3.00% | 17.1만 |
|---|
| 2026.07.21 | ₩5,175 | ₩5,240 | ₩5,010 | ₩5,175 | 0.00% | 8.4만 |
|---|
| 2026.07.20 | ₩5,325 | ₩5,325 | ₩5,100 | ₩5,150 | -3.29% | 12.1만 |
|---|
| 2026.07.16 | ₩5,205 | ₩5,365 | ₩5,150 | ₩5,325 | +2.31% | 7.7만 |
|---|
| 2026.07.15 | ₩5,175 | ₩5,410 | ₩5,175 | ₩5,285 | +2.13% | 7.2만 |
|---|
| 2026.07.14 | ₩5,000 | ₩5,325 | ₩5,000 | ₩5,200 | +4.00% | 17.9만 |
|---|
| 2026.07.13 | ₩5,345 | ₩5,560 | ₩5,170 | ₩5,180 | -3.09% | 17.4만 |
|---|
| 2026.07.10 | ₩5,260 | ₩5,475 | ₩5,260 | ₩5,345 | +1.62% | 13.1만 |
|---|
| 2026.07.09 | ₩5,155 | ₩5,630 | ₩5,095 | ₩5,320 | +3.20% | 28.7만 |
|---|
| 2026.07.08 | ₩5,005 | ₩5,440 | ₩4,835 | ₩5,155 | +3.00% | 30.3만 |
|---|
| 2026.07.07 | ₩5,235 | ₩5,575 | ₩5,050 | ₩5,125 | -2.10% | 55.8만 |
|---|
| 2026.07.06 | ₩5,235 | ₩5,285 | ₩5,020 | ₩5,020 | -4.11% | 18만 |
|---|
| 2026.07.03 | ₩5,000 | ₩5,240 | ₩4,795 | ₩5,235 | +4.70% | 29.6만 |
|---|
| 2026.07.02 | ₩5,400 | ₩5,400 | ₩5,075 | ₩5,165 | -4.35% | 28.1만 |
|---|
| 2026.07.01 | ₩6,395 | ₩6,395 | ₩5,290 | ₩5,330 | -16.65% | 85.8만 |
|---|
| 2026.06.30 | ₩6,435 | ₩6,780 | ₩6,265 | ₩6,400 | -0.54% | 28.7만 |
|---|
| 2026.06.29 | ₩6,005 | ₩6,605 | ₩6,005 | ₩6,500 | +8.24% | 34.4만 |
|---|
| 2026.06.26 | ₩6,500 | ₩6,850 | ₩6,065 | ₩6,200 | -4.62% | 42.2만 |
|---|
| 2026.06.25 | ₩6,475 | ₩6,815 | ₩6,190 | ₩6,495 | +0.31% | 61.8만 |
|---|
| 2026.06.24 | ₩7,120 | ₩7,400 | ₩6,350 | ₩6,665 | -6.39% | 123.8만 |
|---|
| 2026.06.23 | ₩6,600 | ₩8,335 | ₩6,600 | ₩7,070 | +7.12% | 449.6만 |
|---|
| 2026.06.22 | ₩8,750 | ₩8,870 | ₩6,325 | ₩6,450 | -26.29% | 245.4만 |
|---|
| 2026.06.19 | ₩8,090 | ₩8,090 | ₩8,090 | ₩8,090 | 0.00% | 15.3만 |
|---|
| 2026.06.18 | ₩6,495 | ₩6,590 | ₩6,205 | ₩6,225 | -4.16% | 17.8만 |
|---|
| 2026.06.17 | ₩7,000 | ₩7,070 | ₩6,575 | ₩6,590 | -5.86% | 20만 |
|---|
| 2026.06.16 | ₩6,265 | ₩7,520 | ₩6,235 | ₩7,105 | +13.41% | 76.8만 |
|---|
| 2026.06.15 | ₩6,150 | ₩6,335 | ₩6,125 | ₩6,290 | +2.28% | 7.4만 |
|---|
| 2026.06.12 | ₩6,300 | ₩6,360 | ₩6,075 | ₩6,160 | -2.22% | 13.5만 |
|---|
| 2026.06.11 | ₩6,045 | ₩6,260 | ₩5,995 | ₩6,250 | +3.39% | 10만 |
|---|
| 2026.06.10 | ₩6,310 | ₩6,445 | ₩6,050 | ₩6,220 | -1.43% | 9 |
|---|
| 2026.06.09 | ₩6,110 | ₩6,495 | ₩6,090 | ₩6,370 | +4.26% | 17만 |
|---|
| 2026.06.08 | ₩6,260 | ₩6,500 | ₩6,105 | ₩6,105 | -2.48% | 18.7만 |
|---|
| 2026.06.05 | ₩6,760 | ₩6,935 | ₩6,665 | ₩6,770 | +0.15% | 13.9만 |
|---|
| 2026.06.04 | ₩6,665 | ₩7,230 | ₩6,645 | ₩6,760 | +1.43% | 14.4만 |
|---|
| 2026.06.02 | ₩7,050 | ₩7,120 | ₩6,720 | ₩6,875 | -2.48% | 15.9만 |
|---|
| 2026.06.01 | ₩7,395 | ₩7,550 | ₩6,900 | ₩7,050 | -4.67% | 37.9만 |
|---|
| 2026.05.29 | ₩7,395 | ₩7,725 | ₩7,025 | ₩7,395 | 0.00% | 17.5만 |
|---|
| 2026.05.28 | ₩7,630 | ₩7,780 | ₩7,300 | ₩7,395 | -3.08% | 19.7만 |
|---|
| 2026.05.27 | ₩8,220 | ₩8,295 | ₩7,620 | ₩7,620 | -7.30% | 20.7만 |
|---|
| 2026.05.26 | ₩8,700 | ₩8,740 | ₩8,155 | ₩8,220 | -5.52% | 31.6만 |
|---|
| 2026.05.22 | ₩7,700 | ₩8,630 | ₩7,700 | ₩8,525 | +10.71% | 46.5만 |
|---|
| 2026.05.21 | ₩7,950 | ₩8,100 | ₩7,550 | ₩7,695 | -3.21% | 24.2만 |
|---|
| 2026.05.20 | ₩8,050 | ₩8,135 | ₩7,675 | ₩7,850 | -2.48% | 18.8만 |
|---|
| 2026.05.19 | ₩7,990 | ₩8,390 | ₩7,875 | ₩8,045 | +0.69% | 14.2만 |
|---|
| 2026.05.18 | ₩8,300 | ₩8,300 | ₩7,865 | ₩8,070 | -2.77% | 15만 |
|---|
| 2026.05.15 | ₩8,490 | ₩8,750 | ₩8,150 | ₩8,310 | -2.12% | 36만 |
|---|
| 2026.05.14 | ₩8,235 | ₩8,490 | ₩8,125 | ₩8,490 | +3.10% | 19.1만 |
|---|
| 2026.05.13 | ₩8,550 | ₩8,790 | ₩8,150 | ₩8,240 | -3.63% | 20.8만 |
|---|
| 2026.05.12 | ₩8,650 | ₩8,800 | ₩8,305 | ₩8,500 | -1.73% | 27만 |
|---|
| 2026.05.11 | ₩8,755 | ₩8,830 | ₩8,520 | ₩8,675 | -0.91% | 21.3만 |
|---|
| 2026.05.08 | ₩8,815 | ₩9,075 | ₩8,605 | ₩8,755 | -0.68% | 17.2만 |
|---|
| 2026.05.07 | ₩8,940 | ₩9,215 | ₩8,825 | ₩8,870 | -0.78% | 23.9만 |
|---|
| 2026.05.06 | ₩9,355 | ₩9,475 | ₩8,940 | ₩8,940 | -4.44% | 46.2만 |
|---|
| 2026.05.04 | ₩9,520 | ₩9,775 | ₩9,340 | ₩9,370 | -1.58% | 27.6만 |
|---|
| 2026.04.30 | ₩9,915 | ₩9,970 | ₩9,340 | ₩9,520 | -3.98% | 39.9만 |
|---|
| 2026.04.29 | ₩9,950 | ₩10,050 | ₩9,860 | ₩9,885 | -0.65% | 19.9만 |
|---|
| 2026.04.28 | ₩10,500 | ₩10,500 | ₩9,885 | ₩9,935 | -5.38% | 38.4만 |
|---|
| 2026.04.27 | ₩10,275 | ₩10,675 | ₩10,150 | ₩10,425 | +1.46% | 23.2만 |
|---|
| 2026.04.24 | ₩10,175 | ₩10,475 | ₩10,050 | ₩10,275 | +0.98% | 17.1만 |
|---|
| 2026.04.23 | ₩10,325 | ₩10,350 | ₩9,990 | ₩10,125 | -1.94% | 22.2만 |
|---|
| 2026.04.22 | ₩10,425 | ₩10,650 | ₩10,100 | ₩10,325 | -0.96% | 26.2만 |
|---|
| 2026.04.21 | ₩10,550 | ₩10,750 | ₩10,175 | ₩10,275 | -2.61% | 28.6만 |
|---|
| 2026.04.20 | ₩10,650 | ₩10,650 | ₩10,225 | ₩10,450 | -1.88% | 26.8만 |
|---|
| 2026.04.17 | ₩10,275 | ₩11,075 | ₩10,175 | ₩10,650 | +3.65% | 73.5만 |
|---|
| 2026.04.16 | ₩10,500 | ₩10,600 | ₩10,100 | ₩10,250 | -2.38% | 23.2만 |
|---|
| 2026.04.15 | ₩10,375 | ₩10,485 | ₩10,100 | ₩10,325 | -0.48% | 22.6만 |
|---|
| 2026.04.14 | ₩10,450 | ₩10,600 | ₩10,150 | ₩10,175 | -2.63% | 22만 |
|---|
| 2026.04.13 | ₩10,575 | ₩10,800 | ₩10,150 | ₩10,225 | -3.31% | 42.2만 |
|---|
| 2026.04.10 | ₩10,150 | ₩11,250 | ₩10,100 | ₩10,875 | +7.14% | 63.1만 |
|---|
| 2026.04.09 | ₩11,075 | ₩11,100 | ₩9,815 | ₩9,900 | -10.61% | 51.1만 |
|---|
| 2026.04.08 | ₩10,900 | ₩11,250 | ₩10,800 | ₩11,050 | +1.38% | 28.7만 |
|---|
| 2026.04.07 | ₩10,800 | ₩11,150 | ₩10,150 | ₩10,600 | -1.85% | 35.1만 |
|---|
| 2026.04.06 | ₩10,775 | ₩10,975 | ₩10,575 | ₩10,750 | -0.23% | 17.7만 |
|---|
| 2026.04.03 | ₩10,750 | ₩11,250 | ₩10,700 | ₩10,800 | +0.47% | 26.5만 |
|---|
| 2026.04.02 | ₩11,325 | ₩11,450 | ₩10,450 | ₩10,700 | -5.52% | 45.2만 |
|---|
| 2026.04.01 | ₩11,425 | ₩11,625 | ₩11,050 | ₩11,325 | -0.88% | 35.3만 |
|---|
| 2026.03.31 | ₩11,000 | ₩11,325 | ₩10,775 | ₩10,925 | -0.68% | 38.1만 |
|---|
| 2026.03.30 | ₩11,525 | ₩11,700 | ₩10,825 | ₩11,125 | -3.47% | 47.4만 |
|---|
| 2026.03.27 | ₩11,975 | ₩12,250 | ₩11,575 | ₩12,150 | +1.46% | 26.4만 |
|---|
| 2026.03.26 | ₩12,700 | ₩12,975 | ₩11,975 | ₩12,150 | -4.33% | 36.2만 |
|---|
| 2026.03.25 | ₩13,150 | ₩13,450 | ₩12,200 | ₩12,700 | -3.42% | 48.5만 |
|---|
| 2026.03.24 | ₩12,925 | ₩13,600 | ₩12,675 | ₩12,900 | -0.19% | 49.6만 |
|---|
| 2026.03.23 | ₩13,075 | ₩13,325 | ₩12,250 | ₩12,400 | -5.16% | 47.4만 |
|---|
| 2026.03.20 | ₩12,950 | ₩14,050 | ₩12,650 | ₩13,825 | +6.76% | 64.9만 |
|---|
| 2026.03.19 | ₩14,000 | ₩14,175 | ₩12,650 | ₩12,950 | -7.50% | 80.7만 |
|---|
| 2026.03.18 | ₩14,250 | ₩14,750 | ₩13,925 | ₩14,400 | +1.05% | 73.4만 |
|---|
| 2026.03.17 | ₩14,375 | ₩14,850 | ₩13,775 | ₩14,025 | -2.43% | 73.1만 |
|---|
| 2026.03.16 | ₩15,450 | ₩15,625 | ₩13,925 | ₩14,175 | -8.25% | 88.4만 |
|---|
| 2026.03.13 | ₩15,050 | ₩16,550 | ₩14,775 | ₩15,575 | +3.49% | 94.7만 |
|---|
| 2026.03.12 | ₩16,500 | ₩16,750 | ₩15,300 | ₩15,475 | -6.21% | 125.8만 |
|---|
| 2026.03.11 | ₩14,275 | ₩17,775 | ₩14,050 | ₩16,750 | +17.34% | 353.2만 |
|---|
| 2026.03.10 | ₩13,150 | ₩14,875 | ₩13,150 | ₩13,900 | +5.70% | 219.5만 |
|---|
| 2026.03.09 | ₩13,025 | ₩13,825 | ₩12,000 | ₩12,275 | -5.76% | 109.5만 |
|---|
| 2026.03.06 | ₩16,575 | ₩16,575 | ₩12,375 | ₩13,775 | -16.89% | 302.2만 |
|---|
| 2026.03.05 | ₩15,025 | ₩16,075 | ₩14,425 | ₩15,700 | +4.49% | 192.9만 |
|---|
| 2026.03.04 | ₩14,500 | ₩15,775 | ₩13,200 | ₩14,625 | +0.86% | 190.8만 |
|---|
| 2026.03.03 | ₩13,000 | ₩15,450 | ₩12,900 | ₩15,000 | +15.38% | 221만 |
|---|
| 2026.02.27 | ₩13,425 | ₩14,500 | ₩13,050 | ₩13,425 | 0.00% | 60.1만 |
|---|
| 2026.02.26 | ₩13,000 | ₩14,275 | ₩12,375 | ₩13,550 | +4.23% | 95.8만 |
|---|
| 2026.02.25 | ₩14,050 | ₩14,250 | ₩12,700 | ₩13,000 | -7.47% | 96.4만 |
|---|
| 2026.02.24 | ₩14,075 | ₩14,625 | ₩13,250 | ₩13,950 | -0.89% | 122.1만 |
|---|
| 2026.02.23 | ₩12,050 | ₩14,975 | ₩12,025 | ₩14,650 | +21.58% | 297.8만 |
|---|
| 2026.02.20 | ₩10,825 | ₩12,400 | ₩10,525 | ₩11,525 | +6.47% | 146.1만 |
|---|
| 2026.02.19 | ₩9,545 | ₩11,000 | ₩9,545 | ₩10,825 | +13.41% | 129.5만 |
|---|
| 2026.02.13 | ₩9,450 | ₩9,775 | ₩9,185 | ₩9,430 | -0.21% | 39.3만 |
|---|
| 2026.02.12 | ₩9,250 | ₩9,825 | ₩9,100 | ₩9,450 | +2.16% | 71.2만 |
|---|
| 2026.02.11 | ₩8,585 | ₩9,160 | ₩8,445 | ₩9,000 | +4.83% | 54.8만 |
|---|
| 2026.02.10 | ₩8,430 | ₩8,855 | ₩8,310 | ₩8,585 | +1.84% | 48.7만 |
|---|
| 2026.02.09 | ₩9,280 | ₩9,400 | ₩8,355 | ₩8,430 | -9.16% | 79.1만 |
|---|
| 2026.02.06 | ₩9,825 | ₩9,980 | ₩8,725 | ₩9,175 | -6.62% | 92.2만 |
|---|
| 2026.02.05 | ₩9,245 | ₩10,650 | ₩9,050 | ₩10,150 | +9.79% | 168.9만 |
|---|
| 2026.02.04 | ₩8,345 | ₩10,500 | ₩8,260 | ₩9,375 | +12.34% | 401.7만 |
|---|
| 2026.02.03 | ₩8,110 | ₩8,300 | ₩8,055 | ₩8,170 | +0.74% | 27.9만 |
|---|
| 2026.02.02 | ₩8,125 | ₩8,300 | ₩7,670 | ₩8,030 | -1.17% | 50.1만 |
|---|
| 2026.01.30 | ₩7,585 | ₩8,190 | ₩7,195 | ₩8,000 | +5.47% | 77.3만 |
|---|
| 2026.01.29 | ₩7,385 | ₩7,720 | ₩7,230 | ₩7,585 | +2.71% | 47.3만 |
|---|
| 2026.01.28 | ₩7,500 | ₩7,695 | ₩7,230 | ₩7,375 | -1.67% | 47.5만 |
|---|
| 2026.01.27 | ₩7,415 | ₩7,545 | ₩7,150 | ₩7,365 | -0.67% | 33.6만 |
|---|
| 2026.01.26 | ₩7,175 | ₩7,575 | ₩7,015 | ₩7,415 | +3.34% | 59.9만 |
|---|
| 2026.01.23 | ₩6,655 | ₩7,190 | ₩6,650 | ₩7,105 | +6.76% | 48.2만 |
|---|
| 2026.01.22 | ₩6,750 | ₩6,790 | ₩6,550 | ₩6,750 | 0.00% | 19.6만 |
|---|
| 2026.01.21 | ₩6,810 | ₩6,905 | ₩6,400 | ₩6,685 | -1.84% | 26.5만 |
|---|
| 2026.01.20 | ₩6,685 | ₩7,100 | ₩6,645 | ₩7,000 | +4.71% | 28.7만 |
|---|
| 2026.01.19 | ₩6,770 | ₩6,875 | ₩6,575 | ₩6,685 | -1.26% | 22.8만 |
|---|
| 2026.01.16 | ₩6,875 | ₩6,965 | ₩6,700 | ₩6,770 | -1.53% | 22.1만 |
|---|
| 2026.01.15 | ₩7,050 | ₩7,050 | ₩6,750 | ₩6,905 | -2.06% | 18.9만 |
|---|
| 2026.01.14 | ₩7,005 | ₩7,220 | ₩7,000 | ₩7,020 | +0.21% | 39.7만 |
|---|
| 2026.01.13 | ₩7,250 | ₩7,250 | ₩6,675 | ₩7,005 | -3.38% | 42.2만 |
|---|
| 2026.01.12 | ₩7,125 | ₩7,450 | ₩6,850 | ₩6,905 | -3.09% | 77.2만 |
|---|
| 2026.01.09 | ₩6,825 | ₩7,635 | ₩6,645 | ₩7,105 | +4.10% | 198.3만 |
|---|
| 2026.01.08 | ₩6,850 | ₩6,995 | ₩6,615 | ₩6,800 | -0.73% | 40.4만 |
|---|
| 2026.01.07 | ₩7,010 | ₩7,145 | ₩6,850 | ₩6,850 | -2.28% | 40.9만 |
|---|
| 2026.01.06 | ₩7,225 | ₩7,340 | ₩6,815 | ₩7,000 | -3.11% | 75.8만 |
|---|
| 2026.01.05 | ₩6,290 | ₩7,605 | ₩6,250 | ₩7,180 | +14.15% | 421.8만 |
|---|
| 2026.01.02 | ₩5,925 | ₩6,270 | ₩5,925 | ₩6,225 | +5.06% | 30.8만 |
|---|
| 2025.12.30 | ₩5,800 | ₩5,920 | ₩5,615 | ₩5,840 | +0.69% | 11.6만 |
|---|
| 2025.12.29 | ₩5,650 | ₩5,845 | ₩5,580 | ₩5,775 | +2.21% | 14.9만 |
|---|
| 2025.12.26 | ₩5,710 | ₩5,780 | ₩5,565 | ₩5,605 | -1.84% | 14.8만 |
|---|
| 2025.12.24 | ₩5,750 | ₩5,825 | ₩5,635 | ₩5,670 | -1.39% | 11.6만 |
|---|
| 2025.12.23 | ₩5,900 | ₩5,925 | ₩5,700 | ₩5,750 | -2.54% | 22.4만 |
|---|
| 2025.12.22 | ₩6,185 | ₩6,195 | ₩5,775 | ₩5,935 | -4.04% | 23.7만 |
|---|
| 2025.12.19 | ₩6,115 | ₩6,325 | ₩5,890 | ₩5,890 | -3.68% | 15.6만 |
|---|
| 2025.12.18 | ₩5,875 | ₩6,225 | ₩5,590 | ₩6,130 | +4.34% | 21.7만 |
|---|
| 2025.12.17 | ₩6,550 | ₩6,550 | ₩6,020 | ₩6,060 | -7.48% | 23.7만 |
|---|
| 2025.12.16 | ₩6,430 | ₩6,550 | ₩6,320 | ₩6,470 | +0.62% | 15.1만 |
|---|
| 2025.12.15 | ₩6,385 | ₩6,595 | ₩6,250 | ₩6,480 | +1.49% | 26만 |
|---|
| 2025.12.12 | ₩6,450 | ₩6,595 | ₩6,195 | ₩6,385 | -1.01% | 48.2만 |
|---|
| 2025.12.11 | ₩6,670 | ₩6,860 | ₩6,305 | ₩6,325 | -5.17% | 63.5만 |
|---|
| 2025.12.10 | ₩6,315 | ₩6,625 | ₩6,125 | ₩6,625 | +4.91% | 109.5만 |
|---|
| 2025.12.09 | ₩5,665 | ₩6,540 | ₩5,650 | ₩6,255 | +10.41% | 309.6만 |
|---|
| 2025.12.08 | ₩5,350 | ₩5,835 | ₩5,315 | ₩5,695 | +6.45% | 75.2만 |
|---|
| 2025.12.05 | ₩5,155 | ₩5,370 | ₩5,090 | ₩5,335 | +3.49% | 12.6만 |
|---|
| 2025.12.04 | ₩5,260 | ₩5,335 | ₩5,145 | ₩5,175 | -1.62% | 10.6만 |
|---|
| 2025.12.03 | ₩5,440 | ₩5,440 | ₩5,260 | ₩5,260 | -3.31% | 15.8만 |
|---|
| 2025.12.02 | ₩5,510 | ₩5,620 | ₩5,280 | ₩5,440 | -1.27% | 21.7만 |
|---|
| 2025.12.01 | ₩5,255 | ₩5,490 | ₩5,255 | ₩5,400 | +2.76% | 17.9만 |
|---|
| 2025.11.28 | ₩5,045 | ₩5,265 | ₩5,045 | ₩5,240 | +3.87% | 10.2만 |
|---|
| 2025.11.27 | ₩5,090 | ₩5,120 | ₩5,020 | ₩5,090 | 0.00% | 4.9만 |
|---|
| 2025.11.26 | ₩5,125 | ₩5,170 | ₩4,995 | ₩5,090 | -0.68% | 8.1만 |
|---|
| 2025.11.25 | ₩5,050 | ₩5,125 | ₩4,985 | ₩5,065 | +0.30% | 4.7만 |
|---|
| 2025.11.24 | ₩5,100 | ₩5,140 | ₩4,990 | ₩5,040 | -1.18% | 6.1만 |
|---|
| 2025.11.21 | ₩5,165 | ₩5,235 | ₩5,005 | ₩5,095 | -1.36% | 13.7만 |
|---|
| 2025.11.20 | ₩5,110 | ₩5,190 | ₩5,050 | ₩5,165 | +1.08% | 6.6만 |
|---|
| 2025.11.19 | ₩5,200 | ₩5,285 | ₩5,080 | ₩5,110 | -1.73% | 6.8만 |
|---|
| 2025.11.18 | ₩5,275 | ₩5,390 | ₩5,190 | ₩5,240 | -0.66% | 10.2만 |
|---|
| 2025.11.17 | ₩5,355 | ₩5,360 | ₩5,205 | ₩5,335 | -0.37% | 9.2만 |
|---|
| 2025.11.14 | ₩5,180 | ₩5,405 | ₩5,090 | ₩5,345 | +3.19% | 17.9만 |
|---|
| 2025.11.13 | ₩5,200 | ₩5,310 | ₩5,065 | ₩5,245 | +0.87% | 14.7만 |
|---|
| 2025.11.12 | ₩5,005 | ₩5,135 | ₩4,965 | ₩5,100 | +1.90% | 8.7만 |
|---|
| 2025.11.11 | ₩4,885 | ₩5,090 | ₩4,845 | ₩5,025 | +2.87% | 12.4만 |
|---|
| 2025.11.10 | ₩4,720 | ₩4,930 | ₩4,720 | ₩4,885 | +3.50% | 6.8만 |
|---|
| 2025.11.07 | ₩4,735 | ₩5,195 | ₩4,695 | ₩4,745 | +0.21% | 50.7만 |
|---|
| 2025.11.06 | ₩4,775 | ₩4,845 | ₩4,685 | ₩4,745 | -0.63% | 4.2만 |
|---|
| 2025.11.05 | ₩4,750 | ₩4,800 | ₩4,615 | ₩4,775 | +0.53% | 9.2만 |
|---|
| 2025.11.04 | ₩4,745 | ₩4,845 | ₩4,725 | ₩4,745 | 0.00% | 7.5만 |
|---|
| 2025.11.03 | ₩4,850 | ₩5,270 | ₩4,565 | ₩4,745 | -2.16% | 66.9만 |
|---|
| 2025.10.31 | ₩4,835 | ₩4,895 | ₩4,810 | ₩4,855 | +0.41% | 6.1만 |
|---|
| 2025.10.30 | ₩4,875 | ₩4,875 | ₩4,790 | ₩4,835 | -0.82% | 7.8만 |
|---|
| 2025.10.29 | ₩4,900 | ₩4,950 | ₩4,800 | ₩4,875 | -0.51% | 12.2만 |
|---|
| 2025.10.28 | ₩4,925 | ₩4,990 | ₩4,855 | ₩4,880 | -0.91% | 7만 |
|---|
| 2025.10.27 | ₩4,895 | ₩4,980 | ₩4,890 | ₩4,925 | +0.61% | 5만 |
|---|
| 2025.10.24 | ₩4,935 | ₩4,995 | ₩4,855 | ₩4,890 | -0.91% | 9.2만 |
|---|
| 2025.10.23 | ₩5,030 | ₩5,065 | ₩4,960 | ₩4,965 | -1.29% | 5.8만 |
|---|
| 2025.10.22 | ₩4,930 | ₩5,065 | ₩4,905 | ₩5,035 | +2.13% | 4.1만 |
|---|
| 2025.10.21 | ₩4,950 | ₩5,075 | ₩4,875 | ₩4,945 | -0.10% | 9만 |
|---|
| 2025.10.20 | ₩5,010 | ₩5,100 | ₩4,950 | ₩4,950 | -1.20% | 7.9만 |
|---|
| 2025.10.17 | ₩5,170 | ₩5,195 | ₩5,000 | ₩5,000 | -3.29% | 9.7만 |
|---|
| 2025.10.16 | ₩5,085 | ₩5,195 | ₩5,085 | ₩5,110 | +0.49% | 4.2만 |
|---|
| 2025.10.15 | ₩5,080 | ₩5,190 | ₩5,070 | ₩5,115 | +0.69% | 6.8만 |
|---|
| 2025.10.14 | ₩5,145 | ₩5,175 | ₩5,040 | ₩5,075 | -1.36% | 8.4만 |
|---|
| 2025.10.13 | ₩5,140 | ₩5,290 | ₩5,090 | ₩5,145 | +0.10% | 8.5만 |
|---|
| 2025.10.10 | ₩5,300 | ₩5,395 | ₩5,175 | ₩5,230 | -1.32% | 5.5만 |
|---|