시장 데이터를 불러오는 중
전체 종목
티사이언티픽 과거 주가
057680.KQ · KOSDAQ
주요 제품·사업: 모바일쿠폰
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
057680.KQ · KOSDAQ
주요 제품·사업: 모바일쿠폰
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,611 | ₩1,647 | ₩1,571 | ₩1,592 | -1.18% | 8.1만 |
| 2026.10.07 | ₩1,680 | ₩1,729 | ₩1,611 | ₩1,611 | -4.11% | 2.9만 |
| 2026.10.06 | ₩1,718 | ₩1,747 | ₩1,671 | ₩1,671 | -2.74% | 2.7만 |
| 2026.10.02 | ₩1,692 | ₩1,739 | ₩1,692 | ₩1,730 | +2.25% | 1.5만 |
| 2026.10.01 | ₩1,689 | ₩1,714 | ₩1,666 | ₩1,692 | +0.18% | 1.2만 |
| 2026.09.30 | ₩1,729 | ₩1,729 | ₩1,650 | ₩1,703 | -1.50% | 1.9만 |
| 2026.09.29 | ₩1,710 | ₩1,717 | ₩1,668 | ₩1,703 | -0.41% | 2만 |
| 2026.09.28 | ₩1,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,723 |
| ₩1,723 |
| -2.66% |
| 4.7만 |
| 2026.09.23 | ₩1,782 | ₩1,834 | ₩1,745 | ₩1,800 | +1.01% | 2.6만 |
|---|
| 2026.09.22 | ₩1,859 | ₩1,953 | ₩1,721 | ₩1,782 | -4.14% | 20.2만 |
|---|
| 2026.09.21 | ₩1,708 | ₩1,876 | ₩1,651 | ₩1,747 | +2.28% | 20.6만 |
|---|
| 2026.09.18 | ₩1,650 | ₩1,659 | ₩1,610 | ₩1,636 | -0.85% | 2.2만 |
|---|
| 2026.09.17 | ₩1,630 | ₩1,643 | ₩1,560 | ₩1,627 | -0.18% | 4.5만 |
|---|
| 2026.09.16 | ₩1,683 | ₩1,721 | ₩1,576 | ₩1,630 | -3.15% | 10.6만 |
|---|
| 2026.09.15 | ₩1,792 | ₩1,792 | ₩1,715 | ₩1,732 | -3.35% | 5.9만 |
|---|
| 2026.09.14 | ₩1,710 | ₩1,769 | ₩1,670 | ₩1,729 | +1.11% | 5.6만 |
|---|
| 2026.09.11 | ₩1,716 | ₩1,734 | ₩1,680 | ₩1,718 | +0.12% | 5만 |
|---|
| 2026.09.10 | ₩1,710 | ₩1,770 | ₩1,673 | ₩1,726 | +0.94% | 3.7만 |
|---|
| 2026.09.09 | ₩1,741 | ₩1,787 | ₩1,695 | ₩1,706 | -2.01% | 4.6만 |
|---|
| 2026.09.08 | ₩1,841 | ₩1,841 | ₩1,735 | ₩1,741 | -5.43% | 8.3만 |
|---|
| 2026.09.07 | ₩1,958 | ₩1,960 | ₩1,826 | ₩1,841 | -5.98% | 19.1만 |
|---|
| 2026.09.04 | ₩1,833 | ₩2,210 | ₩1,832 | ₩1,960 | +6.93% | 116.8만 |
|---|
| 2026.09.03 | ₩1,777 | ₩1,790 | ₩1,713 | ₩1,769 | -0.45% | 3.2만 |
|---|
| 2026.09.02 | ₩1,746 | ₩1,777 | ₩1,700 | ₩1,777 | +1.78% | 5.7만 |
|---|
| 2026.09.01 | ₩1,744 | ₩1,801 | ₩1,680 | ₩1,765 | +1.20% | 5.8만 |
|---|
| 2026.08.31 | ₩1,760 | ₩1,760 | ₩1,662 | ₩1,730 | -1.70% | 7만 |
|---|
| 2026.08.28 | ₩1,700 | ₩1,925 | ₩1,673 | ₩1,786 | +5.06% | 65.8만 |
|---|
| 2026.08.27 | ₩1,699 | ₩1,700 | ₩1,615 | ₩1,652 | -2.77% | 8.9만 |
|---|
| 2026.08.26 | ₩1,726 | ₩1,726 | ₩1,621 | ₩1,682 | -2.55% | 6.4만 |
|---|
| 2026.08.25 | ₩1,749 | ₩1,850 | ₩1,600 | ₩1,721 | -1.60% | 31.3만 |
|---|
| 2026.08.24 | ₩1,580 | ₩1,964 | ₩1,580 | ₩1,740 | +10.13% | 90.3만 |
|---|
| 2026.08.21 | ₩1,470 | ₩1,688 | ₩1,470 | ₩1,526 | +3.81% | 18.4만 |
|---|
| 2026.08.20 | ₩1,473 | ₩1,520 | ₩1,450 | ₩1,468 | -0.34% | 2.1만 |
|---|
| 2026.08.19 | ₩1,511 | ₩1,511 | ₩1,440 | ₩1,470 | -2.71% | 1.4만 |
|---|
| 2026.08.18 | ₩1,530 | ₩1,531 | ₩1,460 | ₩1,511 | -1.24% | 2.8만 |
|---|
| 2026.08.14 | ₩1,547 | ₩1,570 | ₩1,500 | ₩1,530 | -1.10% | 1.4만 |
|---|
| 2026.08.13 | ₩1,619 | ₩1,629 | ₩1,538 | ₩1,547 | -4.45% | 3만 |
|---|
| 2026.08.12 | ₩1,665 | ₩1,670 | ₩1,600 | ₩1,614 | -3.06% | 1.4만 |
|---|
| 2026.08.11 | ₩1,650 | ₩1,667 | ₩1,640 | ₩1,647 | -0.18% | 1.4만 |
|---|
| 2026.08.10 | ₩1,655 | ₩1,690 | ₩1,627 | ₩1,650 | -0.30% | 1.4만 |
|---|
| 2026.08.07 | ₩1,675 | ₩1,690 | ₩1,641 | ₩1,655 | -1.19% | 9.8천 |
|---|
| 2026.08.06 | ₩1,769 | ₩1,770 | ₩1,684 | ₩1,690 | -4.47% | 1.5만 |
|---|
| 2026.08.05 | ₩1,661 | ₩1,769 | ₩1,661 | ₩1,750 | +5.36% | 3.5만 |
|---|
| 2026.08.04 | ₩1,570 | ₩1,676 | ₩1,554 | ₩1,661 | +5.80% | 4.5만 |
|---|
| 2026.08.03 | ₩1,568 | ₩1,590 | ₩1,556 | ₩1,570 | +0.13% | 6.5천 |
|---|
| 2026.07.31 | ₩1,533 | ₩1,574 | ₩1,533 | ₩1,568 | +2.28% | 1.5만 |
|---|
| 2026.07.30 | ₩1,500 | ₩1,550 | ₩1,485 | ₩1,518 | +1.20% | 2.2만 |
|---|
| 2026.07.29 | ₩1,602 | ₩1,602 | ₩1,435 | ₩1,500 | -6.37% | 2.8만 |
|---|
| 2026.07.28 | ₩1,650 | ₩1,650 | ₩1,521 | ₩1,580 | -4.24% | 2.2만 |
|---|
| 2026.07.27 | ₩1,709 | ₩1,729 | ₩1,635 | ₩1,650 | -3.45% | 1.1만 |
|---|
| 2026.07.24 | ₩1,759 | ₩1,759 | ₩1,655 | ₩1,667 | -5.23% | 1.6만 |
|---|
| 2026.07.23 | ₩1,769 | ₩1,787 | ₩1,710 | ₩1,740 | -1.64% | 1.9만 |
|---|
| 2026.07.22 | ₩1,738 | ₩1,785 | ₩1,731 | ₩1,732 | -0.35% | 1.5만 |
|---|
| 2026.07.21 | ₩1,799 | ₩1,800 | ₩1,702 | ₩1,738 | -3.39% | 2만 |
|---|
| 2026.07.20 | ₩1,868 | ₩1,868 | ₩1,711 | ₩1,800 | -3.64% | 1.9만 |
|---|
| 2026.07.16 | ₩1,849 | ₩1,870 | ₩1,740 | ₩1,870 | +1.14% | 2.2만 |
|---|
| 2026.07.15 | ₩1,869 | ₩1,890 | ₩1,780 | ₩1,849 | -1.07% | 2만 |
|---|
| 2026.07.14 | ₩1,900 | ₩1,900 | ₩1,740 | ₩1,849 | -2.68% | 4.3만 |
|---|
| 2026.07.13 | ₩2,005 | ₩2,080 | ₩1,838 | ₩1,900 | -5.24% | 1.8만 |
|---|
| 2026.07.10 | ₩1,850 | ₩2,025 | ₩1,825 | ₩2,005 | +8.38% | 3.2만 |
|---|
| 2026.07.09 | ₩1,897 | ₩1,915 | ₩1,791 | ₩1,839 | -3.06% | 1.6만 |
|---|
| 2026.07.08 | ₩1,949 | ₩2,010 | ₩1,816 | ₩1,897 | -2.67% | 1.7만 |
|---|
| 2026.07.07 | ₩2,050 | ₩2,050 | ₩1,880 | ₩1,950 | -4.88% | 2.2만 |
|---|
| 2026.07.06 | ₩2,035 | ₩2,100 | ₩1,910 | ₩2,030 | -0.25% | 1.6만 |
|---|
| 2026.07.03 | ₩1,871 | ₩2,050 | ₩1,790 | ₩2,050 | +9.57% | 4.9만 |
|---|
| 2026.07.02 | ₩1,912 | ₩2,095 | ₩1,871 | ₩1,943 | +1.62% | 3.2만 |
|---|
| 2026.07.01 | ₩1,977 | ₩1,977 | ₩1,886 | ₩1,930 | -2.38% | 1.2만 |
|---|
| 2026.06.30 | ₩1,853 | ₩1,899 | ₩1,825 | ₩1,899 | +2.48% | 1.2만 |
|---|
| 2026.06.29 | ₩1,660 | ₩1,890 | ₩1,660 | ₩1,853 | +11.63% | 5.6만 |
|---|
| 2026.06.26 | ₩1,830 | ₩1,866 | ₩1,657 | ₩1,719 | -6.07% | 4.9만 |
|---|
| 2026.06.25 | ₩1,907 | ₩1,931 | ₩1,812 | ₩1,838 | -3.62% | 1.3만 |
|---|
| 2026.06.24 | ₩1,872 | ₩1,930 | ₩1,853 | ₩1,907 | +1.87% | 2만 |
|---|
| 2026.06.23 | ₩1,858 | ₩1,998 | ₩1,780 | ₩1,888 | +1.61% | 9.1만 |
|---|
| 2026.06.22 | ₩1,942 | ₩1,972 | ₩1,850 | ₩1,880 | -3.19% | 2.5만 |
|---|
| 2026.06.19 | ₩2,005 | ₩2,015 | ₩1,943 | ₩1,958 | -2.34% | 3.5만 |
|---|
| 2026.06.18 | ₩2,120 | ₩2,165 | ₩2,010 | ₩2,055 | -3.07% | 3.2만 |
|---|
| 2026.06.17 | ₩2,125 | ₩2,170 | ₩2,070 | ₩2,120 | -0.24% | 3.6만 |
|---|
| 2026.06.16 | ₩2,210 | ₩2,210 | ₩2,120 | ₩2,125 | -3.85% | 2.7만 |
|---|
| 2026.06.15 | ₩2,230 | ₩2,290 | ₩2,190 | ₩2,210 | -0.90% | 1.2만 |
|---|
| 2026.06.12 | ₩2,300 | ₩2,310 | ₩2,120 | ₩2,220 | -3.48% | 2만 |
|---|
| 2026.06.11 | ₩2,335 | ₩2,335 | ₩2,115 | ₩2,280 | -2.36% | 1.7만 |
|---|
| 2026.06.10 | ₩2,250 | ₩2,340 | ₩2,195 | ₩2,320 | +3.11% | 2.5만 |
|---|
| 2026.06.09 | ₩2,160 | ₩2,265 | ₩2,100 | ₩2,250 | +4.17% | 4.6만 |
|---|
| 2026.06.08 | ₩2,290 | ₩2,315 | ₩2,125 | ₩2,160 | -5.68% | 3.9만 |
|---|
| 2026.06.05 | ₩2,250 | ₩2,395 | ₩2,230 | ₩2,350 | +4.44% | 3만 |
|---|
| 2026.06.04 | ₩2,180 | ₩2,250 | ₩2,155 | ₩2,250 | +3.21% | 4.2만 |
|---|
| 2026.06.02 | ₩2,305 | ₩2,330 | ₩2,050 | ₩2,175 | -5.64% | 11.3만 |
|---|
| 2026.06.01 | ₩2,445 | ₩2,465 | ₩2,190 | ₩2,310 | -5.52% | 9.4만 |
|---|
| 2026.05.29 | ₩2,400 | ₩2,455 | ₩2,345 | ₩2,445 | +1.88% | 3만 |
|---|
| 2026.05.28 | ₩2,440 | ₩2,450 | ₩2,350 | ₩2,405 | -1.43% | 4.9만 |
|---|
| 2026.05.27 | ₩2,400 | ₩2,450 | ₩2,315 | ₩2,420 | +0.83% | 5.8만 |
|---|
| 2026.05.26 | ₩2,410 | ₩2,545 | ₩2,360 | ₩2,395 | -0.62% | 5.7만 |
|---|
| 2026.05.22 | ₩2,350 | ₩2,525 | ₩2,300 | ₩2,415 | +2.77% | 10.1만 |
|---|
| 2026.05.21 | ₩2,325 | ₩2,385 | ₩2,270 | ₩2,350 | +1.08% | 3.8만 |
|---|
| 2026.05.20 | ₩2,370 | ₩2,370 | ₩2,255 | ₩2,300 | -2.95% | 3만 |
|---|
| 2026.05.19 | ₩2,350 | ₩2,360 | ₩2,280 | ₩2,330 | -0.85% | 2.5만 |
|---|
| 2026.05.18 | ₩2,400 | ₩2,400 | ₩2,270 | ₩2,350 | -2.08% | 4.7만 |
|---|
| 2026.05.15 | ₩2,530 | ₩2,545 | ₩2,370 | ₩2,400 | -5.14% | 5.5만 |
|---|
| 2026.05.14 | ₩2,660 | ₩2,680 | ₩2,500 | ₩2,530 | -4.89% | 8.1만 |
|---|
| 2026.05.13 | ₩2,380 | ₩2,690 | ₩2,370 | ₩2,665 | +11.97% | 27.2만 |
|---|
| 2026.05.12 | ₩2,395 | ₩2,430 | ₩2,265 | ₩2,380 | -0.63% | 10.1만 |
|---|
| 2026.05.11 | ₩2,555 | ₩2,555 | ₩2,365 | ₩2,370 | -7.24% | 9만 |
|---|
| 2026.05.08 | ₩2,460 | ₩2,650 | ₩2,455 | ₩2,555 | +3.86% | 8.9만 |
|---|
| 2026.05.07 | ₩2,535 | ₩2,600 | ₩2,400 | ₩2,455 | -3.16% | 16.6만 |
|---|
| 2026.05.06 | ₩2,635 | ₩2,820 | ₩2,520 | ₩2,560 | -2.85% | 21.2만 |
|---|
| 2026.05.04 | ₩2,970 | ₩3,010 | ₩2,560 | ₩2,635 | -11.28% | 36.1만 |
|---|
| 2026.04.30 | ₩3,300 | ₩3,300 | ₩2,920 | ₩2,960 | -10.30% | 28.3만 |
|---|
| 2026.04.29 | ₩3,095 | ₩3,095 | ₩3,095 | ₩3,095 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,095 | ₩3,095 | ₩3,095 | ₩3,095 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩3,095 | ₩3,095 | ₩3,095 | ₩3,095 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩3,095 | ₩3,095 | ₩3,095 | ₩3,095 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩3,095 | ₩3,095 | ₩3,095 | ₩3,095 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩3,095 | ₩3,095 | ₩3,095 | ₩3,095 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩3,095 | ₩3,095 | ₩3,095 | ₩3,095 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩3,095 | ₩3,095 | ₩3,095 | ₩3,095 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩3,095 | ₩3,095 | ₩3,095 | ₩3,095 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩3,095 | ₩3,095 | ₩3,095 | ₩3,095 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩3,095 | ₩3,095 | ₩3,095 | ₩3,095 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩3,095 | ₩3,095 | ₩3,095 | ₩3,095 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩3,095 | ₩3,095 | ₩3,095 | ₩3,095 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩3,095 | ₩3,095 | ₩3,095 | ₩3,095 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩2,905 | ₩3,125 | ₩2,860 | ₩3,095 | +6.54% | 19.4만 |
|---|
| 2026.04.08 | ₩2,900 | ₩2,955 | ₩2,845 | ₩2,930 | +1.03% | 5.2만 |
|---|
| 2026.04.07 | ₩2,895 | ₩2,985 | ₩2,825 | ₩2,885 | -0.35% | 2.3만 |
|---|
| 2026.04.06 | ₩3,005 | ₩3,025 | ₩2,865 | ₩2,895 | -3.66% | 3.5만 |
|---|
| 2026.04.03 | ₩2,975 | ₩3,045 | ₩2,970 | ₩3,005 | +1.01% | 1.4만 |
|---|
| 2026.04.02 | ₩3,020 | ₩3,045 | ₩2,960 | ₩2,995 | -0.83% | 3.2만 |
|---|
| 2026.04.01 | ₩3,045 | ₩3,075 | ₩2,900 | ₩3,020 | -0.82% | 3.7만 |
|---|
| 2026.03.31 | ₩3,045 | ₩3,070 | ₩2,950 | ₩3,045 | 0.00% | 1.9만 |
|---|
| 2026.03.30 | ₩3,075 | ₩3,075 | ₩2,930 | ₩3,070 | -0.16% | 8.9만 |
|---|
| 2026.03.27 | ₩2,975 | ₩3,125 | ₩2,865 | ₩3,075 | +3.36% | 2.9만 |
|---|
| 2026.03.26 | ₩2,960 | ₩2,995 | ₩2,935 | ₩2,975 | +0.51% | 6.9천 |
|---|
| 2026.03.25 | ₩2,880 | ₩2,960 | ₩2,840 | ₩2,960 | +2.78% | 4.3만 |
|---|
| 2026.03.24 | ₩2,975 | ₩3,015 | ₩2,780 | ₩2,880 | -3.19% | 10.8만 |
|---|
| 2026.03.23 | ₩3,025 | ₩3,025 | ₩2,890 | ₩2,955 | -2.31% | 4.4만 |
|---|
| 2026.03.20 | ₩2,980 | ₩3,125 | ₩2,970 | ₩3,025 | +1.51% | 6.1만 |
|---|
| 2026.03.19 | ₩3,050 | ₩3,050 | ₩2,950 | ₩2,980 | -2.30% | 3.4만 |
|---|
| 2026.03.18 | ₩3,120 | ₩3,150 | ₩3,000 | ₩3,060 | -1.92% | 10만 |
|---|
| 2026.03.17 | ₩3,360 | ₩3,495 | ₩3,105 | ₩3,120 | -7.14% | 8.2만 |
|---|
| 2026.03.16 | ₩3,185 | ₩3,335 | ₩3,140 | ₩3,330 | +4.55% | 6.3만 |
|---|
| 2026.03.13 | ₩3,235 | ₩3,235 | ₩3,110 | ₩3,215 | -0.62% | 2만 |
|---|
| 2026.03.12 | ₩3,075 | ₩3,250 | ₩3,075 | ₩3,235 | +5.20% | 3.3만 |
|---|
| 2026.03.11 | ₩3,115 | ₩3,245 | ₩3,085 | ₩3,135 | +0.64% | 5.5만 |
|---|
| 2026.03.10 | ₩3,130 | ₩3,195 | ₩3,060 | ₩3,115 | -0.48% | 3.9만 |
|---|
| 2026.03.09 | ₩3,055 | ₩3,130 | ₩2,905 | ₩3,130 | +2.45% | 9.4만 |
|---|
| 2026.03.06 | ₩3,215 | ₩3,350 | ₩3,100 | ₩3,250 | +1.09% | 3.6만 |
|---|
| 2026.03.05 | ₩2,995 | ₩3,245 | ₩2,995 | ₩3,215 | +7.35% | 7.5만 |
|---|
| 2026.03.04 | ₩3,140 | ₩3,140 | ₩2,855 | ₩2,900 | -7.64% | 15.8만 |
|---|
| 2026.03.03 | ₩3,150 | ₩3,320 | ₩3,055 | ₩3,140 | -0.32% | 7.7만 |
|---|
| 2026.02.27 | ₩3,330 | ₩3,350 | ₩3,060 | ₩3,150 | -5.41% | 12.1만 |
|---|
| 2026.02.26 | ₩3,380 | ₩3,540 | ₩3,300 | ₩3,330 | -1.48% | 7.3만 |
|---|
| 2026.02.25 | ₩3,340 | ₩3,465 | ₩3,240 | ₩3,345 | +0.15% | 7.2만 |
|---|
| 2026.02.24 | ₩3,290 | ₩3,435 | ₩3,205 | ₩3,335 | +1.37% | 7.1만 |
|---|
| 2026.02.23 | ₩3,490 | ₩3,510 | ₩3,275 | ₩3,290 | -5.73% | 8만 |
|---|
| 2026.02.20 | ₩3,555 | ₩3,565 | ₩3,465 | ₩3,490 | -1.83% | 3.6만 |
|---|
| 2026.02.19 | ₩3,515 | ₩3,640 | ₩3,380 | ₩3,555 | +1.14% | 10.5만 |
|---|
| 2026.02.13 | ₩3,715 | ₩3,715 | ₩3,405 | ₩3,540 | -4.71% | 16.7만 |
|---|
| 2026.02.12 | ₩3,735 | ₩3,760 | ₩3,660 | ₩3,720 | -0.40% | 5.2만 |
|---|
| 2026.02.11 | ₩3,800 | ₩3,800 | ₩3,700 | ₩3,735 | -1.71% | 3.3만 |
|---|
| 2026.02.10 | ₩3,775 | ₩3,895 | ₩3,675 | ₩3,790 | +0.40% | 11.4만 |
|---|
| 2026.02.09 | ₩3,700 | ₩3,820 | ₩3,485 | ₩3,775 | +2.03% | 22.2만 |
|---|
| 2026.02.06 | ₩3,930 | ₩3,940 | ₩3,700 | ₩3,835 | -2.42% | 4.8만 |
|---|
| 2026.02.05 | ₩4,050 | ₩4,130 | ₩3,925 | ₩3,945 | -2.59% | 5.8만 |
|---|
| 2026.02.04 | ₩4,110 | ₩4,195 | ₩3,990 | ₩4,020 | -2.19% | 5만 |
|---|
| 2026.02.03 | ₩3,930 | ₩4,225 | ₩3,915 | ₩4,155 | +5.73% | 6.5만 |
|---|
| 2026.02.02 | ₩3,995 | ₩3,995 | ₩3,855 | ₩3,895 | -2.50% | 3.2만 |
|---|
| 2026.01.30 | ₩4,190 | ₩4,250 | ₩4,005 | ₩4,005 | -4.42% | 4.6만 |
|---|
| 2026.01.29 | ₩4,090 | ₩4,225 | ₩3,965 | ₩4,190 | +2.44% | 7.6만 |
|---|
| 2026.01.28 | ₩4,260 | ₩4,320 | ₩4,050 | ₩4,090 | -3.99% | 5.9만 |
|---|
| 2026.01.27 | ₩4,315 | ₩4,355 | ₩4,145 | ₩4,260 | -1.27% | 5.9만 |
|---|
| 2026.01.26 | ₩4,000 | ₩4,325 | ₩3,855 | ₩4,245 | +6.13% | 10.5만 |
|---|
| 2026.01.23 | ₩3,720 | ₩4,095 | ₩3,700 | ₩3,975 | +6.85% | 11.5만 |
|---|
| 2026.01.22 | ₩3,855 | ₩3,870 | ₩3,705 | ₩3,740 | -2.98% | 7.1만 |
|---|
| 2026.01.21 | ₩3,900 | ₩3,935 | ₩3,770 | ₩3,870 | -0.77% | 2.6만 |
|---|
| 2026.01.20 | ₩3,900 | ₩4,025 | ₩3,750 | ₩3,925 | +0.64% | 3.8만 |
|---|
| 2026.01.19 | ₩3,990 | ₩4,040 | ₩3,850 | ₩3,905 | -2.13% | 2.2만 |
|---|
| 2026.01.16 | ₩4,065 | ₩4,195 | ₩3,980 | ₩3,990 | -1.85% | 2.9만 |
|---|
| 2026.01.15 | ₩4,135 | ₩4,260 | ₩4,050 | ₩4,065 | -1.69% | 2.8만 |
|---|
| 2026.01.14 | ₩4,080 | ₩4,260 | ₩4,080 | ₩4,135 | +1.35% | 3.9만 |
|---|
| 2026.01.13 | ₩4,175 | ₩4,195 | ₩4,040 | ₩4,100 | -1.80% | 1.6만 |
|---|
| 2026.01.12 | ₩3,910 | ₩4,165 | ₩3,860 | ₩4,135 | +5.75% | 4.6만 |
|---|
| 2026.01.09 | ₩4,010 | ₩4,115 | ₩3,900 | ₩3,910 | -2.49% | 2.9만 |
|---|
| 2026.01.08 | ₩4,135 | ₩4,175 | ₩3,925 | ₩4,010 | -3.02% | 3.5만 |
|---|
| 2026.01.07 | ₩4,175 | ₩4,375 | ₩4,065 | ₩4,090 | -2.04% | 7.3만 |
|---|
| 2026.01.06 | ₩3,925 | ₩4,235 | ₩3,920 | ₩4,140 | +5.48% | 13.4만 |
|---|
| 2026.01.05 | ₩3,890 | ₩3,995 | ₩3,790 | ₩3,925 | +0.90% | 4.7만 |
|---|
| 2026.01.02 | ₩3,825 | ₩3,925 | ₩3,605 | ₩3,890 | +1.70% | 3.2만 |
|---|
| 2025.12.30 | ₩3,815 | ₩3,850 | ₩3,755 | ₩3,825 | +0.26% | 2.5만 |
|---|
| 2025.12.29 | ₩3,655 | ₩3,825 | ₩3,655 | ₩3,815 | +4.38% | 3.4만 |
|---|
| 2025.12.26 | ₩3,710 | ₩3,935 | ₩3,660 | ₩3,670 | -1.08% | 6.1만 |
|---|
| 2025.12.24 | ₩3,740 | ₩3,740 | ₩3,680 | ₩3,710 | -0.80% | 1.2만 |
|---|
| 2025.12.23 | ₩3,720 | ₩3,810 | ₩3,705 | ₩3,710 | -0.27% | 1.3만 |
|---|
| 2025.12.22 | ₩3,765 | ₩3,815 | ₩3,710 | ₩3,755 | -0.27% | 3.9만 |
|---|
| 2025.12.19 | ₩3,650 | ₩3,840 | ₩3,575 | ₩3,755 | +2.88% | 2.5만 |
|---|
| 2025.12.18 | ₩3,725 | ₩3,755 | ₩3,650 | ₩3,685 | -1.07% | 3.3만 |
|---|
| 2025.12.17 | ₩3,920 | ₩4,235 | ₩3,705 | ₩3,745 | -4.46% | 24.2만 |
|---|
| 2025.12.16 | ₩3,825 | ₩3,825 | ₩3,705 | ₩3,750 | -1.96% | 5만 |
|---|
| 2025.12.15 | ₩3,825 | ₩3,905 | ₩3,795 | ₩3,825 | 0.00% | 2만 |
|---|
| 2025.12.12 | ₩3,830 | ₩3,875 | ₩3,825 | ₩3,855 | +0.65% | 1.3만 |
|---|
| 2025.12.11 | ₩3,830 | ₩3,870 | ₩3,805 | ₩3,865 | +0.91% | 2.7만 |
|---|
| 2025.12.10 | ₩3,885 | ₩3,950 | ₩3,800 | ₩3,830 | -1.42% | 6만 |
|---|
| 2025.12.09 | ₩3,925 | ₩3,945 | ₩3,810 | ₩3,890 | -0.89% | 5.2만 |
|---|
| 2025.12.08 | ₩3,950 | ₩3,950 | ₩3,835 | ₩3,925 | -0.63% | 3.8만 |
|---|
| 2025.12.05 | ₩3,945 | ₩4,000 | ₩3,910 | ₩3,930 | -0.38% | 1.9만 |
|---|
| 2025.12.04 | ₩4,025 | ₩4,025 | ₩3,920 | ₩3,990 | -0.87% | 1.8만 |
|---|
| 2025.12.03 | ₩3,960 | ₩4,040 | ₩3,890 | ₩4,015 | +1.39% | 4.4만 |
|---|
| 2025.12.02 | ₩3,920 | ₩4,045 | ₩3,870 | ₩3,960 | +1.02% | 3.7만 |
|---|
| 2025.12.01 | ₩4,015 | ₩4,100 | ₩3,865 | ₩3,920 | -2.37% | 4.9만 |
|---|
| 2025.11.28 | ₩4,015 | ₩4,035 | ₩3,950 | ₩4,015 | 0.00% | 2.3만 |
|---|
| 2025.11.27 | ₩3,970 | ₩4,055 | ₩3,940 | ₩4,015 | +1.13% | 3만 |
|---|
| 2025.11.26 | ₩4,075 | ₩4,460 | ₩3,850 | ₩3,970 | -2.58% | 19.8만 |
|---|
| 2025.11.25 | ₩4,270 | ₩4,310 | ₩3,975 | ₩4,005 | -6.21% | 5.6만 |
|---|
| 2025.11.24 | ₩4,145 | ₩4,260 | ₩4,110 | ₩4,205 | +1.45% | 2만 |
|---|
| 2025.11.21 | ₩4,315 | ₩4,315 | ₩4,055 | ₩4,145 | -3.94% | 5.1만 |
|---|
| 2025.11.20 | ₩4,235 | ₩4,345 | ₩4,235 | ₩4,315 | +1.89% | 2만 |
|---|
| 2025.11.19 | ₩4,265 | ₩4,400 | ₩4,100 | ₩4,205 | -1.41% | 2.1만 |
|---|
| 2025.11.18 | ₩4,465 | ₩4,465 | ₩4,150 | ₩4,200 | -5.94% | 5.4만 |
|---|
| 2025.11.17 | ₩4,475 | ₩4,595 | ₩4,365 | ₩4,435 | -0.89% | 1.2만 |
|---|
| 2025.11.14 | ₩4,575 | ₩4,620 | ₩4,465 | ₩4,475 | -2.19% | 2.9만 |
|---|
| 2025.11.13 | ₩4,615 | ₩4,650 | ₩4,505 | ₩4,625 | +0.22% | 1.9만 |
|---|
| 2025.11.12 | ₩4,440 | ₩4,650 | ₩4,410 | ₩4,595 | +3.49% | 1.8만 |
|---|
| 2025.11.11 | ₩4,600 | ₩4,615 | ₩4,410 | ₩4,440 | -3.48% | 4.2만 |
|---|
| 2025.11.10 | ₩4,385 | ₩4,610 | ₩4,385 | ₩4,550 | +3.76% | 2.8만 |
|---|
| 2025.11.07 | ₩4,530 | ₩4,575 | ₩4,300 | ₩4,415 | -2.54% | 3.5만 |
|---|
| 2025.11.06 | ₩4,410 | ₩4,615 | ₩4,360 | ₩4,530 | +2.72% | 6.2만 |
|---|
| 2025.11.05 | ₩4,555 | ₩4,590 | ₩4,200 | ₩4,405 | -3.29% | 6.8만 |
|---|
| 2025.11.04 | ₩4,685 | ₩4,715 | ₩4,535 | ₩4,575 | -2.35% | 4.3만 |
|---|
| 2025.11.03 | ₩4,985 | ₩5,030 | ₩4,700 | ₩4,720 | -5.32% | 7.1만 |
|---|
| 2025.10.31 | ₩4,875 | ₩4,990 | ₩4,845 | ₩4,950 | +1.54% | 1.9만 |
|---|
| 2025.10.30 | ₩5,015 | ₩5,020 | ₩4,820 | ₩4,875 | -2.79% | 9.3만 |
|---|
| 2025.10.29 | ₩5,100 | ₩5,100 | ₩4,965 | ₩5,015 | -1.67% | 3.9만 |
|---|
| 2025.10.28 | ₩5,095 | ₩5,100 | ₩4,950 | ₩5,015 | -1.57% | 7.6만 |
|---|
| 2025.10.27 | ₩5,060 | ₩5,300 | ₩5,035 | ₩5,095 | +0.69% | 8.1만 |
|---|
| 2025.10.24 | ₩5,160 | ₩5,210 | ₩4,985 | ₩5,050 | -2.13% | 9만 |
|---|
| 2025.10.23 | ₩5,305 | ₩5,305 | ₩5,105 | ₩5,120 | -3.49% | 2.6만 |
|---|
| 2025.10.22 | ₩5,390 | ₩5,400 | ₩5,175 | ₩5,305 | -1.58% | 3.2만 |
|---|
| 2025.10.21 | ₩5,270 | ₩5,430 | ₩5,225 | ₩5,315 | +0.85% | 4만 |
|---|
| 2025.10.20 | ₩5,240 | ₩5,425 | ₩5,100 | ₩5,245 | +0.10% | 4.7만 |
|---|
| 2025.10.17 | ₩5,630 | ₩5,630 | ₩5,245 | ₩5,250 | -6.75% | 12만 |
|---|
| 2025.10.16 | ₩5,750 | ₩5,765 | ₩5,590 | ₩5,630 | -2.09% | 6.7만 |
|---|
| 2025.10.15 | ₩5,810 | ₩5,940 | ₩5,645 | ₩5,750 | -1.03% | 9.5만 |
|---|
| 2025.10.14 | ₩6,010 | ₩6,190 | ₩5,725 | ₩5,810 | -3.33% | 7만 |
|---|
| 2025.10.13 | ₩6,000 | ₩6,140 | ₩5,775 | ₩6,010 | +0.17% | 5.6만 |
|---|
| 2025.10.10 | ₩6,175 | ₩6,335 | ₩6,020 | ₩6,150 | -0.40% | 13.1만 |
|---|