시장 데이터를 불러오는 중
전체 종목
3S 과거 주가
060310.KQ · KOSDAQ
주요 제품·사업: 반도체 웨이퍼 캐리어
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
060310.KQ · KOSDAQ
주요 제품·사업: 반도체 웨이퍼 캐리어
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,247 | ₩1,280 | ₩1,200 | ₩1,263 | +1.28% | 11.4만 |
| 2026.10.08 | ₩1,176 | ₩1,247 | ₩1,170 | ₩1,247 | +6.04% | 18.3만 |
| 2026.10.07 | ₩1,185 | ₩1,210 | ₩1,164 | ₩1,188 | +0.25% | 10.9만 |
| 2026.10.06 | ₩1,175 | ₩1,206 | ₩1,169 | ₩1,201 | +2.21% | 17만 |
| 2026.10.02 | ₩1,110 | ₩1,188 | ₩1,109 | ₩1,185 | +6.76% | 27.9만 |
| 2026.10.01 | ₩1,063 | ₩1,115 | ₩1,063 | ₩1,111 | +4.52% | 6.5만 |
| 2026.09.30 | ₩1,090 | ₩1,090 | ₩1,074 | ₩1,078 | -1.10% | 5만 |
| 2026.09.29 | ₩1,138 | ₩1,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,074 |
| ₩1,081 |
| -5.01% |
| 4.9만 |
| 2026.09.28 | ₩1,096 | ₩1,126 | ₩1,090 | ₩1,112 | +1.46% | 12.2만 |
|---|
| 2026.09.23 | ₩1,102 | ₩1,135 | ₩1,064 | ₩1,084 | -1.63% | 11.6만 |
|---|
| 2026.09.22 | ₩1,147 | ₩1,179 | ₩1,082 | ₩1,101 | -4.01% | 23.8만 |
|---|
| 2026.09.21 | ₩1,130 | ₩1,191 | ₩1,123 | ₩1,146 | +1.42% | 12만 |
|---|
| 2026.09.18 | ₩1,133 | ₩1,182 | ₩1,120 | ₩1,133 | 0.00% | 7.3만 |
|---|
| 2026.09.17 | ₩1,113 | ₩1,165 | ₩1,113 | ₩1,132 | +1.71% | 7.8만 |
|---|
| 2026.09.16 | ₩1,159 | ₩1,179 | ₩1,110 | ₩1,128 | -2.67% | 7.4만 |
|---|
| 2026.09.15 | ₩1,152 | ₩1,176 | ₩1,135 | ₩1,142 | -0.87% | 8.7만 |
|---|
| 2026.09.14 | ₩1,197 | ₩1,197 | ₩1,131 | ₩1,152 | -3.76% | 10.2만 |
|---|
| 2026.09.11 | ₩1,163 | ₩1,195 | ₩1,148 | ₩1,166 | +0.26% | 7.6만 |
|---|
| 2026.09.10 | ₩1,159 | ₩1,178 | ₩1,140 | ₩1,163 | +0.35% | 6.3만 |
|---|
| 2026.09.09 | ₩1,158 | ₩1,170 | ₩1,137 | ₩1,159 | +0.09% | 6.2만 |
|---|
| 2026.09.08 | ₩1,130 | ₩1,175 | ₩1,110 | ₩1,171 | +3.63% | 8.6만 |
|---|
| 2026.09.07 | ₩1,128 | ₩1,150 | ₩1,115 | ₩1,130 | +0.18% | 5만 |
|---|
| 2026.09.04 | ₩1,135 | ₩1,138 | ₩1,100 | ₩1,137 | +0.18% | 4.6만 |
|---|
| 2026.09.03 | ₩1,123 | ₩1,155 | ₩1,099 | ₩1,120 | -0.27% | 6.1만 |
|---|
| 2026.09.02 | ₩1,172 | ₩1,172 | ₩1,119 | ₩1,123 | -4.18% | 4만 |
|---|
| 2026.09.01 | ₩1,172 | ₩1,180 | ₩1,130 | ₩1,147 | -2.13% | 11.1만 |
|---|
| 2026.08.31 | ₩1,168 | ₩1,180 | ₩1,135 | ₩1,180 | +1.03% | 15.6만 |
|---|
| 2026.08.28 | ₩1,139 | ₩1,180 | ₩1,097 | ₩1,180 | +3.60% | 19.2만 |
|---|
| 2026.08.27 | ₩1,088 | ₩1,205 | ₩1,085 | ₩1,105 | +1.56% | 18.9만 |
|---|
| 2026.08.26 | ₩1,110 | ₩1,110 | ₩1,050 | ₩1,108 | -0.18% | 4.8만 |
|---|
| 2026.08.25 | ₩1,072 | ₩1,088 | ₩1,032 | ₩1,084 | +1.12% | 10.2만 |
|---|
| 2026.08.24 | ₩1,100 | ₩1,100 | ₩1,015 | ₩1,072 | -2.55% | 10.2만 |
|---|
| 2026.08.21 | ₩1,102 | ₩1,103 | ₩1,056 | ₩1,062 | -3.63% | 8.2만 |
|---|
| 2026.08.20 | ₩1,109 | ₩1,125 | ₩1,080 | ₩1,102 | -0.63% | 10.6만 |
|---|
| 2026.08.19 | ₩1,094 | ₩1,138 | ₩1,082 | ₩1,086 | -0.73% | 18.8만 |
|---|
| 2026.08.18 | ₩1,088 | ₩1,310 | ₩1,066 | ₩1,131 | +3.95% | 183.9만 |
|---|
| 2026.08.14 | ₩1,114 | ₩1,144 | ₩1,070 | ₩1,086 | -2.51% | 12.9만 |
|---|
| 2026.08.13 | ₩1,145 | ₩1,154 | ₩1,090 | ₩1,114 | -2.71% | 8.7만 |
|---|
| 2026.08.12 | ₩1,135 | ₩1,154 | ₩1,100 | ₩1,145 | +0.88% | 6.9만 |
|---|
| 2026.08.11 | ₩1,095 | ₩1,139 | ₩1,081 | ₩1,135 | +3.65% | 22.7만 |
|---|
| 2026.08.10 | ₩1,060 | ₩1,101 | ₩1,060 | ₩1,095 | +3.30% | 17.8만 |
|---|
| 2026.08.07 | ₩1,114 | ₩1,114 | ₩1,039 | ₩1,060 | -4.85% | 8.5만 |
|---|
| 2026.08.06 | ₩1,179 | ₩1,179 | ₩1,084 | ₩1,106 | -6.19% | 10.8만 |
|---|
| 2026.08.05 | ₩1,070 | ₩1,165 | ₩1,070 | ₩1,152 | +7.66% | 16.2만 |
|---|
| 2026.08.04 | ₩1,030 | ₩1,120 | ₩1,030 | ₩1,054 | +2.33% | 7.7만 |
|---|
| 2026.08.03 | ₩996 | ₩1,125 | ₩961 | ₩1,030 | +3.41% | 36만 |
|---|
| 2026.07.31 | ₩859 | ₩988 | ₩859 | ₩987 | +14.90% | 23만 |
|---|
| 2026.07.30 | ₩831 | ₩914 | ₩831 | ₩850 | +2.29% | 15.3만 |
|---|
| 2026.07.29 | ₩966 | ₩1,000 | ₩865 | ₩909 | -5.90% | 25.1만 |
|---|
| 2026.07.28 | ₩1,030 | ₩1,030 | ₩960 | ₩974 | -5.44% | 29.5만 |
|---|
| 2026.07.27 | ₩1,068 | ₩1,070 | ₩1,011 | ₩1,036 | -3.00% | 15.2만 |
|---|
| 2026.07.24 | ₩1,090 | ₩1,090 | ₩1,046 | ₩1,058 | -2.94% | 6.4만 |
|---|
| 2026.07.23 | ₩1,035 | ₩1,094 | ₩1,034 | ₩1,090 | +5.31% | 18만 |
|---|
| 2026.07.22 | ₩1,038 | ₩1,075 | ₩1,030 | ₩1,035 | -0.29% | 14.1만 |
|---|
| 2026.07.21 | ₩1,006 | ₩1,062 | ₩1,006 | ₩1,038 | +3.18% | 23.9만 |
|---|
| 2026.07.20 | ₩1,113 | ₩1,134 | ₩1,050 | ₩1,063 | -4.49% | 25.1만 |
|---|
| 2026.07.16 | ₩1,140 | ₩1,173 | ₩1,130 | ₩1,140 | 0.00% | 12.1만 |
|---|
| 2026.07.15 | ₩1,156 | ₩1,172 | ₩1,126 | ₩1,169 | +1.12% | 12.6만 |
|---|
| 2026.07.14 | ₩1,121 | ₩1,151 | ₩1,088 | ₩1,123 | +0.18% | 31.3만 |
|---|
| 2026.07.13 | ₩1,190 | ₩1,203 | ₩1,110 | ₩1,117 | -6.13% | 23.7만 |
|---|
| 2026.07.10 | ₩1,151 | ₩1,200 | ₩1,128 | ₩1,177 | +2.26% | 19.6만 |
|---|
| 2026.07.09 | ₩1,100 | ₩1,137 | ₩1,090 | ₩1,127 | +2.45% | 12.8만 |
|---|
| 2026.07.08 | ₩1,126 | ₩1,160 | ₩1,102 | ₩1,121 | -0.44% | 13.7만 |
|---|
| 2026.07.07 | ₩1,165 | ₩1,183 | ₩1,120 | ₩1,126 | -3.35% | 20.2만 |
|---|
| 2026.07.06 | ₩1,175 | ₩1,240 | ₩1,162 | ₩1,171 | -0.34% | 19만 |
|---|
| 2026.07.03 | ₩1,184 | ₩1,194 | ₩1,130 | ₩1,183 | -0.08% | 10.9만 |
|---|
| 2026.07.02 | ₩1,249 | ₩1,249 | ₩1,173 | ₩1,184 | -5.20% | 25.2만 |
|---|
| 2026.07.01 | ₩1,195 | ₩1,323 | ₩1,195 | ₩1,250 | +4.60% | 31.2만 |
|---|
| 2026.06.30 | ₩1,161 | ₩1,190 | ₩1,153 | ₩1,187 | +2.24% | 16.8만 |
|---|
| 2026.06.29 | ₩1,100 | ₩1,172 | ₩1,100 | ₩1,160 | +5.45% | 21만 |
|---|
| 2026.06.26 | ₩1,180 | ₩1,227 | ₩1,081 | ₩1,116 | -5.42% | 35.3만 |
|---|
| 2026.06.25 | ₩1,233 | ₩1,288 | ₩1,179 | ₩1,180 | -4.30% | 33.2만 |
|---|
| 2026.06.24 | ₩1,273 | ₩1,295 | ₩1,199 | ₩1,221 | -4.08% | 40.6만 |
|---|
| 2026.06.23 | ₩1,299 | ₩1,310 | ₩1,240 | ₩1,280 | -1.46% | 46.7만 |
|---|
| 2026.06.22 | ₩1,307 | ₩1,395 | ₩1,268 | ₩1,310 | +0.23% | 37.2만 |
|---|
| 2026.06.19 | ₩1,314 | ₩1,321 | ₩1,231 | ₩1,297 | -1.29% | 28.6만 |
|---|
| 2026.06.18 | ₩1,301 | ₩1,315 | ₩1,286 | ₩1,299 | -0.15% | 21.9만 |
|---|
| 2026.06.17 | ₩1,321 | ₩1,321 | ₩1,226 | ₩1,301 | -1.51% | 18.1만 |
|---|
| 2026.06.16 | ₩1,301 | ₩1,322 | ₩1,262 | ₩1,322 | +1.61% | 23.1만 |
|---|
| 2026.06.15 | ₩1,335 | ₩1,395 | ₩1,300 | ₩1,300 | -2.62% | 32.7만 |
|---|
| 2026.06.12 | ₩1,225 | ₩1,347 | ₩1,225 | ₩1,317 | +7.51% | 48.2만 |
|---|
| 2026.06.11 | ₩1,134 | ₩1,247 | ₩1,126 | ₩1,210 | +6.70% | 30.1만 |
|---|
| 2026.06.10 | ₩1,191 | ₩1,216 | ₩1,141 | ₩1,173 | -1.51% | 598 |
|---|
| 2026.06.09 | ₩1,210 | ₩1,265 | ₩1,204 | ₩1,215 | +0.41% | 49.1만 |
|---|
| 2026.06.08 | ₩1,197 | ₩1,299 | ₩1,175 | ₩1,191 | -0.50% | 84.6만 |
|---|
| 2026.06.05 | ₩1,428 | ₩1,428 | ₩1,286 | ₩1,325 | -7.21% | 88.3만 |
|---|
| 2026.06.04 | ₩1,507 | ₩1,572 | ₩1,447 | ₩1,452 | -3.65% | 66.3만 |
|---|
| 2026.06.02 | ₩1,520 | ₩1,526 | ₩1,450 | ₩1,507 | -0.86% | 78.6만 |
|---|
| 2026.06.01 | ₩1,480 | ₩1,627 | ₩1,424 | ₩1,520 | +2.70% | 254.5만 |
|---|
| 2026.05.29 | ₩1,560 | ₩1,589 | ₩1,455 | ₩1,525 | -2.24% | 108.1만 |
|---|
| 2026.05.28 | ₩1,670 | ₩1,707 | ₩1,510 | ₩1,552 | -7.07% | 239.2만 |
|---|
| 2026.05.27 | ₩1,524 | ₩1,899 | ₩1,524 | ₩1,739 | +14.11% | 1487.2만 |
|---|
| 2026.05.26 | ₩1,470 | ₩1,568 | ₩1,468 | ₩1,499 | +1.97% | 74.7만 |
|---|
| 2026.05.22 | ₩1,477 | ₩1,535 | ₩1,453 | ₩1,470 | -0.47% | 78.4만 |
|---|
| 2026.05.21 | ₩1,450 | ₩1,506 | ₩1,437 | ₩1,443 | -0.48% | 49.6만 |
|---|
| 2026.05.20 | ₩1,455 | ₩1,470 | ₩1,367 | ₩1,400 | -3.78% | 71.4만 |
|---|
| 2026.05.19 | ₩1,437 | ₩1,516 | ₩1,430 | ₩1,470 | +2.30% | 62.1만 |
|---|
| 2026.05.18 | ₩1,536 | ₩1,536 | ₩1,400 | ₩1,462 | -4.82% | 94.5만 |
|---|
| 2026.05.15 | ₩1,694 | ₩1,720 | ₩1,529 | ₩1,544 | -8.85% | 156.3만 |
|---|
| 2026.05.14 | ₩1,815 | ₩1,843 | ₩1,680 | ₩1,694 | -6.67% | 183.8만 |
|---|
| 2026.05.13 | ₩1,719 | ₩1,978 | ₩1,660 | ₩1,815 | +5.58% | 834.1만 |
|---|
| 2026.05.12 | ₩1,760 | ₩1,787 | ₩1,659 | ₩1,710 | -2.84% | 261.5만 |
|---|
| 2026.05.11 | ₩1,595 | ₩1,950 | ₩1,589 | ₩1,732 | +8.59% | 948.8만 |
|---|
| 2026.05.08 | ₩1,572 | ₩1,600 | ₩1,518 | ₩1,528 | -2.80% | 61.8만 |
|---|
| 2026.05.07 | ₩1,720 | ₩1,720 | ₩1,550 | ₩1,571 | -8.66% | 165.7만 |
|---|
| 2026.05.06 | ₩1,550 | ₩1,880 | ₩1,550 | ₩1,709 | +10.26% | 1061.9만 |
|---|
| 2026.05.04 | ₩1,457 | ₩1,558 | ₩1,455 | ₩1,525 | +4.67% | 108.5만 |
|---|
| 2026.04.30 | ₩1,430 | ₩1,481 | ₩1,426 | ₩1,454 | +1.68% | 73만 |
|---|
| 2026.04.29 | ₩1,410 | ₩1,437 | ₩1,397 | ₩1,430 | +1.42% | 43.1만 |
|---|
| 2026.04.28 | ₩1,430 | ₩1,440 | ₩1,405 | ₩1,413 | -1.19% | 68.3만 |
|---|
| 2026.04.27 | ₩1,438 | ₩1,475 | ₩1,411 | ₩1,423 | -1.04% | 102만 |
|---|
| 2026.04.24 | ₩1,505 | ₩1,538 | ₩1,430 | ₩1,438 | -4.45% | 142.3만 |
|---|
| 2026.04.23 | ₩1,445 | ₩1,816 | ₩1,445 | ₩1,500 | +3.81% | 1707.9만 |
|---|
| 2026.04.22 | ₩1,399 | ₩1,424 | ₩1,385 | ₩1,397 | -0.14% | 20만 |
|---|
| 2026.04.21 | ₩1,432 | ₩1,438 | ₩1,392 | ₩1,401 | -2.16% | 32.9만 |
|---|
| 2026.04.20 | ₩1,454 | ₩1,472 | ₩1,430 | ₩1,432 | -1.51% | 29.2만 |
|---|
| 2026.04.17 | ₩1,470 | ₩1,470 | ₩1,423 | ₩1,445 | -1.70% | 25.6만 |
|---|
| 2026.04.16 | ₩1,455 | ₩1,491 | ₩1,455 | ₩1,468 | +0.89% | 33.2만 |
|---|
| 2026.04.15 | ₩1,502 | ₩1,505 | ₩1,430 | ₩1,455 | -3.13% | 50.1만 |
|---|
| 2026.04.14 | ₩1,522 | ₩1,600 | ₩1,454 | ₩1,488 | -2.23% | 93.4만 |
|---|
| 2026.04.13 | ₩1,430 | ₩1,549 | ₩1,402 | ₩1,520 | +6.29% | 149.3만 |
|---|
| 2026.04.10 | ₩1,343 | ₩1,437 | ₩1,338 | ₩1,415 | +5.36% | 54.6만 |
|---|
| 2026.04.09 | ₩1,315 | ₩1,411 | ₩1,315 | ₩1,338 | +1.75% | 74.6만 |
|---|
| 2026.04.08 | ₩1,230 | ₩1,343 | ₩1,230 | ₩1,315 | +6.91% | 38만 |
|---|
| 2026.04.07 | ₩1,212 | ₩1,248 | ₩1,212 | ₩1,222 | +0.83% | 18.6만 |
|---|
| 2026.04.06 | ₩1,191 | ₩1,236 | ₩1,191 | ₩1,212 | +1.76% | 16.4만 |
|---|
| 2026.04.03 | ₩1,256 | ₩1,256 | ₩1,201 | ₩1,201 | -4.38% | 25.1만 |
|---|
| 2026.04.02 | ₩1,278 | ₩1,284 | ₩1,204 | ₩1,228 | -3.91% | 18.2만 |
|---|
| 2026.04.01 | ₩1,217 | ₩1,299 | ₩1,217 | ₩1,278 | +5.01% | 27.3만 |
|---|
| 2026.03.31 | ₩1,251 | ₩1,271 | ₩1,210 | ₩1,215 | -2.88% | 18.5만 |
|---|
| 2026.03.30 | ₩1,248 | ₩1,299 | ₩1,212 | ₩1,274 | +2.08% | 10.9만 |
|---|
| 2026.03.27 | ₩1,277 | ₩1,286 | ₩1,230 | ₩1,269 | -0.63% | 15.4만 |
|---|
| 2026.03.26 | ₩1,353 | ₩1,353 | ₩1,270 | ₩1,276 | -5.69% | 18.8만 |
|---|
| 2026.03.25 | ₩1,279 | ₩1,356 | ₩1,279 | ₩1,340 | +4.77% | 38.3만 |
|---|
| 2026.03.24 | ₩1,255 | ₩1,299 | ₩1,255 | ₩1,270 | +1.20% | 17.2만 |
|---|
| 2026.03.23 | ₩1,286 | ₩1,287 | ₩1,239 | ₩1,243 | -3.34% | 12.3만 |
|---|
| 2026.03.20 | ₩1,246 | ₩1,287 | ₩1,245 | ₩1,286 | +3.21% | 21.5만 |
|---|
| 2026.03.19 | ₩1,242 | ₩1,265 | ₩1,215 | ₩1,246 | +0.32% | 11.9만 |
|---|
| 2026.03.18 | ₩1,268 | ₩1,286 | ₩1,248 | ₩1,253 | -1.18% | 16.2만 |
|---|
| 2026.03.17 | ₩1,230 | ₩1,279 | ₩1,230 | ₩1,256 | +2.11% | 14.2만 |
|---|
| 2026.03.16 | ₩1,275 | ₩1,279 | ₩1,207 | ₩1,229 | -3.61% | 14.5만 |
|---|
| 2026.03.13 | ₩1,276 | ₩1,294 | ₩1,228 | ₩1,274 | -0.16% | 16.2만 |
|---|
| 2026.03.12 | ₩1,199 | ₩1,309 | ₩1,198 | ₩1,287 | +7.34% | 25.3만 |
|---|
| 2026.03.11 | ₩1,172 | ₩1,249 | ₩1,171 | ₩1,209 | +3.16% | 39만 |
|---|
| 2026.03.10 | ₩1,191 | ₩1,213 | ₩1,167 | ₩1,175 | -1.34% | 28.4만 |
|---|
| 2026.03.09 | ₩1,229 | ₩1,229 | ₩1,132 | ₩1,175 | -4.39% | 19만 |
|---|
| 2026.03.06 | ₩1,157 | ₩1,231 | ₩1,157 | ₩1,229 | +6.22% | 25.2만 |
|---|
| 2026.03.05 | ₩1,107 | ₩1,205 | ₩1,107 | ₩1,194 | +7.86% | 54.2만 |
|---|
| 2026.03.04 | ₩1,236 | ₩1,249 | ₩1,070 | ₩1,107 | -10.44% | 62.3만 |
|---|
| 2026.03.03 | ₩1,261 | ₩1,300 | ₩1,253 | ₩1,253 | -0.63% | 32.1만 |
|---|
| 2026.02.27 | ₩1,329 | ₩1,340 | ₩1,289 | ₩1,300 | -2.18% | 55.9만 |
|---|
| 2026.02.26 | ₩1,376 | ₩1,400 | ₩1,316 | ₩1,329 | -3.42% | 61.3만 |
|---|
| 2026.02.25 | ₩1,409 | ₩1,409 | ₩1,386 | ₩1,389 | -1.42% | 22.8만 |
|---|
| 2026.02.24 | ₩1,367 | ₩1,402 | ₩1,361 | ₩1,396 | +2.12% | 31.1만 |
|---|
| 2026.02.23 | ₩1,361 | ₩1,393 | ₩1,359 | ₩1,379 | +1.32% | 29.5만 |
|---|
| 2026.02.20 | ₩1,368 | ₩1,394 | ₩1,333 | ₩1,359 | -0.66% | 22.7만 |
|---|
| 2026.02.19 | ₩1,340 | ₩1,385 | ₩1,313 | ₩1,381 | +3.06% | 30.7만 |
|---|
| 2026.02.13 | ₩1,396 | ₩1,409 | ₩1,299 | ₩1,320 | -5.44% | 87.4만 |
|---|
| 2026.02.12 | ₩1,469 | ₩1,478 | ₩1,400 | ₩1,409 | -4.08% | 38.3만 |
|---|
| 2026.02.11 | ₩1,451 | ₩1,479 | ₩1,451 | ₩1,467 | +1.10% | 32.6만 |
|---|
| 2026.02.10 | ₩1,464 | ₩1,483 | ₩1,446 | ₩1,459 | -0.34% | 20.9만 |
|---|
| 2026.02.09 | ₩1,391 | ₩1,470 | ₩1,391 | ₩1,464 | +5.25% | 42.7만 |
|---|
| 2026.02.06 | ₩1,386 | ₩1,396 | ₩1,340 | ₩1,384 | -0.14% | 34.4만 |
|---|
| 2026.02.05 | ₩1,446 | ₩1,454 | ₩1,388 | ₩1,399 | -3.25% | 33.5만 |
|---|
| 2026.02.04 | ₩1,393 | ₩1,445 | ₩1,389 | ₩1,445 | +3.73% | 49.4만 |
|---|
| 2026.02.03 | ₩1,416 | ₩1,420 | ₩1,383 | ₩1,405 | -0.78% | 38.9만 |
|---|
| 2026.02.02 | ₩1,440 | ₩1,460 | ₩1,393 | ₩1,416 | -1.67% | 84.8만 |
|---|
| 2026.01.30 | ₩1,501 | ₩1,506 | ₩1,459 | ₩1,465 | -2.40% | 50.7만 |
|---|
| 2026.01.29 | ₩1,510 | ₩1,511 | ₩1,461 | ₩1,501 | -0.60% | 61만 |
|---|
| 2026.01.28 | ₩1,497 | ₩1,540 | ₩1,490 | ₩1,496 | -0.07% | 34.4만 |
|---|
| 2026.01.27 | ₩1,517 | ₩1,520 | ₩1,486 | ₩1,497 | -1.32% | 29만 |
|---|
| 2026.01.26 | ₩1,487 | ₩1,520 | ₩1,487 | ₩1,517 | +2.02% | 27.6만 |
|---|
| 2026.01.23 | ₩1,480 | ₩1,509 | ₩1,462 | ₩1,493 | +0.88% | 35.2만 |
|---|
| 2026.01.22 | ₩1,487 | ₩1,507 | ₩1,470 | ₩1,485 | -0.13% | 19.4만 |
|---|
| 2026.01.21 | ₩1,519 | ₩1,530 | ₩1,455 | ₩1,486 | -2.17% | 34.7만 |
|---|
| 2026.01.20 | ₩1,491 | ₩1,531 | ₩1,460 | ₩1,519 | +1.88% | 35.7만 |
|---|
| 2026.01.19 | ₩1,520 | ₩1,541 | ₩1,500 | ₩1,505 | -0.99% | 26.3만 |
|---|
| 2026.01.16 | ₩1,525 | ₩1,558 | ₩1,502 | ₩1,519 | -0.39% | 26.5만 |
|---|
| 2026.01.15 | ₩1,540 | ₩1,548 | ₩1,506 | ₩1,525 | -0.97% | 21.2만 |
|---|
| 2026.01.14 | ₩1,595 | ₩1,595 | ₩1,547 | ₩1,549 | -2.88% | 20.7만 |
|---|
| 2026.01.13 | ₩1,619 | ₩1,633 | ₩1,565 | ₩1,591 | -1.73% | 30.6만 |
|---|
| 2026.01.12 | ₩1,597 | ₩1,720 | ₩1,570 | ₩1,633 | +2.25% | 49.4만 |
|---|
| 2026.01.09 | ₩1,578 | ₩1,592 | ₩1,548 | ₩1,561 | -1.08% | 19.4만 |
|---|
| 2026.01.08 | ₩1,641 | ₩1,654 | ₩1,570 | ₩1,591 | -3.05% | 19.3만 |
|---|
| 2026.01.07 | ₩1,695 | ₩1,700 | ₩1,570 | ₩1,655 | -2.36% | 20.9만 |
|---|
| 2026.01.06 | ₩1,705 | ₩1,749 | ₩1,690 | ₩1,690 | -0.88% | 26만 |
|---|
| 2026.01.05 | ₩1,684 | ₩1,768 | ₩1,682 | ₩1,725 | +2.43% | 68.3만 |
|---|
| 2026.01.02 | ₩1,559 | ₩1,665 | ₩1,559 | ₩1,662 | +6.61% | 48.9만 |
|---|
| 2025.12.30 | ₩1,504 | ₩1,605 | ₩1,504 | ₩1,555 | +3.39% | 48.1만 |
|---|
| 2025.12.29 | ₩1,496 | ₩1,522 | ₩1,494 | ₩1,503 | +0.47% | 29.8만 |
|---|
| 2025.12.26 | ₩1,541 | ₩1,547 | ₩1,494 | ₩1,496 | -2.92% | 19만 |
|---|
| 2025.12.24 | ₩1,536 | ₩1,550 | ₩1,480 | ₩1,541 | +0.33% | 41.1만 |
|---|
| 2025.12.23 | ₩1,589 | ₩1,589 | ₩1,520 | ₩1,536 | -3.34% | 27.6만 |
|---|
| 2025.12.22 | ₩1,569 | ₩1,590 | ₩1,559 | ₩1,589 | +1.27% | 25.8만 |
|---|
| 2025.12.19 | ₩1,585 | ₩1,601 | ₩1,559 | ₩1,569 | -1.01% | 14.3만 |
|---|
| 2025.12.18 | ₩1,599 | ₩1,603 | ₩1,579 | ₩1,585 | -0.88% | 19.2만 |
|---|
| 2025.12.17 | ₩1,604 | ₩1,611 | ₩1,596 | ₩1,599 | -0.31% | 11.5만 |
|---|
| 2025.12.16 | ₩1,628 | ₩1,628 | ₩1,598 | ₩1,605 | -1.41% | 21.9만 |
|---|
| 2025.12.15 | ₩1,645 | ₩1,645 | ₩1,601 | ₩1,628 | -1.03% | 11.6만 |
|---|
| 2025.12.12 | ₩1,653 | ₩1,653 | ₩1,632 | ₩1,641 | -0.73% | 13.1만 |
|---|
| 2025.12.11 | ₩1,671 | ₩1,671 | ₩1,640 | ₩1,640 | -1.86% | 28.2만 |
|---|
| 2025.12.10 | ₩1,665 | ₩1,675 | ₩1,652 | ₩1,672 | +0.42% | 13.9만 |
|---|
| 2025.12.09 | ₩1,670 | ₩1,689 | ₩1,664 | ₩1,670 | 0.00% | 14.2만 |
|---|
| 2025.12.08 | ₩1,691 | ₩1,704 | ₩1,660 | ₩1,675 | -0.95% | 11.3만 |
|---|
| 2025.12.05 | ₩1,685 | ₩1,708 | ₩1,677 | ₩1,698 | +0.77% | 12.8만 |
|---|
| 2025.12.04 | ₩1,690 | ₩1,705 | ₩1,671 | ₩1,675 | -0.89% | 15.6만 |
|---|
| 2025.12.03 | ₩1,690 | ₩1,701 | ₩1,676 | ₩1,694 | +0.24% | 16.6만 |
|---|
| 2025.12.02 | ₩1,672 | ₩1,682 | ₩1,653 | ₩1,677 | +0.30% | 17.6만 |
|---|
| 2025.12.01 | ₩1,720 | ₩1,735 | ₩1,670 | ₩1,672 | -2.79% | 35.2만 |
|---|
| 2025.11.28 | ₩1,695 | ₩1,727 | ₩1,695 | ₩1,716 | +1.24% | 11만 |
|---|
| 2025.11.27 | ₩1,698 | ₩1,710 | ₩1,695 | ₩1,695 | -0.18% | 8.2만 |
|---|
| 2025.11.26 | ₩1,689 | ₩1,709 | ₩1,680 | ₩1,698 | +0.53% | 14.3만 |
|---|
| 2025.11.25 | ₩1,702 | ₩1,766 | ₩1,678 | ₩1,689 | -0.76% | 25.3만 |
|---|
| 2025.11.24 | ₩1,717 | ₩1,734 | ₩1,690 | ₩1,702 | -0.87% | 18.8만 |
|---|
| 2025.11.21 | ₩1,732 | ₩1,755 | ₩1,696 | ₩1,717 | -0.87% | 29.8만 |
|---|
| 2025.11.20 | ₩1,691 | ₩1,838 | ₩1,691 | ₩1,768 | +4.55% | 39.1만 |
|---|
| 2025.11.19 | ₩1,723 | ₩1,740 | ₩1,680 | ₩1,690 | -1.92% | 15만 |
|---|
| 2025.11.18 | ₩1,749 | ₩1,768 | ₩1,700 | ₩1,721 | -1.60% | 24.2만 |
|---|
| 2025.11.17 | ₩1,750 | ₩1,757 | ₩1,717 | ₩1,749 | -0.06% | 22만 |
|---|
| 2025.11.14 | ₩1,707 | ₩1,757 | ₩1,707 | ₩1,750 | +2.52% | 20.3만 |
|---|
| 2025.11.13 | ₩1,746 | ₩1,763 | ₩1,732 | ₩1,754 | +0.46% | 20.2만 |
|---|
| 2025.11.12 | ₩1,767 | ₩1,783 | ₩1,742 | ₩1,755 | -0.68% | 25.4만 |
|---|
| 2025.11.11 | ₩1,750 | ₩1,818 | ₩1,749 | ₩1,755 | +0.29% | 63.2만 |
|---|
| 2025.11.10 | ₩1,611 | ₩1,920 | ₩1,611 | ₩1,750 | +8.63% | 491만 |
|---|
| 2025.11.07 | ₩1,660 | ₩1,710 | ₩1,610 | ₩1,630 | -1.81% | 64.7만 |
|---|
| 2025.11.06 | ₩1,739 | ₩1,739 | ₩1,672 | ₩1,700 | -2.24% | 15.9만 |
|---|
| 2025.11.05 | ₩1,738 | ₩1,738 | ₩1,600 | ₩1,704 | -1.96% | 38.2만 |
|---|
| 2025.11.04 | ₩1,792 | ₩1,806 | ₩1,740 | ₩1,741 | -2.85% | 32.7만 |
|---|
| 2025.11.03 | ₩1,770 | ₩1,799 | ₩1,759 | ₩1,781 | +0.62% | 23.8만 |
|---|
| 2025.10.31 | ₩1,766 | ₩1,785 | ₩1,759 | ₩1,770 | +0.23% | 9.8만 |
|---|
| 2025.10.30 | ₩1,794 | ₩1,805 | ₩1,749 | ₩1,766 | -1.56% | 32.1만 |
|---|
| 2025.10.29 | ₩1,780 | ₩1,796 | ₩1,779 | ₩1,794 | +0.79% | 13.9만 |
|---|
| 2025.10.28 | ₩1,801 | ₩1,808 | ₩1,774 | ₩1,790 | -0.61% | 20.6만 |
|---|
| 2025.10.27 | ₩1,794 | ₩1,814 | ₩1,777 | ₩1,799 | +0.28% | 31.4만 |
|---|
| 2025.10.24 | ₩1,820 | ₩1,820 | ₩1,788 | ₩1,790 | -1.65% | 29.7만 |
|---|
| 2025.10.23 | ₩1,830 | ₩1,846 | ₩1,808 | ₩1,814 | -0.87% | 14.5만 |
|---|
| 2025.10.22 | ₩1,824 | ₩1,838 | ₩1,795 | ₩1,836 | +0.66% | 20.6만 |
|---|
| 2025.10.21 | ₩1,823 | ₩1,845 | ₩1,807 | ₩1,820 | -0.16% | 22.4만 |
|---|
| 2025.10.20 | ₩1,913 | ₩1,920 | ₩1,820 | ₩1,823 | -4.70% | 48.5만 |
|---|
| 2025.10.17 | ₩1,931 | ₩1,944 | ₩1,872 | ₩1,906 | -1.29% | 20.6만 |
|---|
| 2025.10.16 | ₩1,988 | ₩1,988 | ₩1,928 | ₩1,949 | -1.96% | 27.6만 |
|---|
| 2025.10.15 | ₩1,971 | ₩1,995 | ₩1,950 | ₩1,988 | +0.86% | 21.2만 |
|---|
| 2025.10.14 | ₩2,010 | ₩2,035 | ₩1,950 | ₩1,964 | -2.29% | 34.3만 |
|---|
| 2025.10.13 | ₩1,915 | ₩2,015 | ₩1,915 | ₩2,005 | +4.70% | 36.6만 |
|---|