시장 데이터를 불러오는 중
전체 종목
세나테크놀로지 과거 주가
061090.KQ · KOSDAQ
주요 제품·사업: 메시통신제품, 스마트 헬멧
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
061090.KQ · KOSDAQ
주요 제품·사업: 메시통신제품, 스마트 헬멧
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩43,700 | ₩44,500 | ₩42,550 | ₩43,800 | +0.23% | 2.5만 |
| 2026.10.07 | ₩41,250 | ₩44,400 | ₩41,150 | ₩43,700 | +5.94% | 4.6만 |
| 2026.10.06 | ₩41,550 | ₩42,150 | ₩41,150 | ₩42,100 | +1.32% | 1.9만 |
| 2026.10.02 | ₩41,000 | ₩41,900 | ₩40,750 | ₩41,750 | +1.83% | 2.8만 |
| 2026.10.01 | ₩41,300 | ₩41,650 | ₩39,400 | ₩40,450 | -2.06% | 5.9만 |
| 2026.09.30 | ₩36,700 | ₩36,850 | ₩35,300 | ₩36,200 | -1.36% | 3.6만 |
| 2026.09.29 | ₩36,800 | ₩36,800 | ₩35,500 | ₩36,300 | -1.36% | 7.1천 |
| 2026.09.28 | ₩36,650 | ₩37,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,300 |
| ₩36,350 |
| -0.82% |
| 1.5만 |
| 2026.09.23 | ₩37,350 | ₩37,450 | ₩36,400 | ₩36,650 | -1.87% | 7.4천 |
|---|
| 2026.09.22 | ₩37,750 | ₩38,250 | ₩36,700 | ₩37,300 | -1.19% | 6천 |
|---|
| 2026.09.21 | ₩38,800 | ₩38,800 | ₩37,500 | ₩37,600 | -3.09% | 1.4만 |
|---|
| 2026.09.18 | ₩38,200 | ₩38,900 | ₩37,050 | ₩38,000 | -0.52% | 6천 |
|---|
| 2026.09.17 | ₩37,600 | ₩38,400 | ₩37,200 | ₩38,100 | +1.33% | 6.5천 |
|---|
| 2026.09.16 | ₩37,100 | ₩37,650 | ₩36,500 | ₩37,250 | +0.40% | 7.5천 |
|---|
| 2026.09.15 | ₩37,150 | ₩37,550 | ₩36,250 | ₩36,900 | -0.67% | 7.7천 |
|---|
| 2026.09.14 | ₩37,200 | ₩37,200 | ₩36,200 | ₩37,050 | -0.40% | 7천 |
|---|
| 2026.09.11 | ₩37,350 | ₩37,650 | ₩36,800 | ₩37,200 | -0.40% | 9.3천 |
|---|
| 2026.09.10 | ₩37,550 | ₩37,800 | ₩36,350 | ₩37,800 | +0.67% | 1.1만 |
|---|
| 2026.09.09 | ₩37,900 | ₩38,500 | ₩37,400 | ₩37,600 | -0.79% | 9.2천 |
|---|
| 2026.09.08 | ₩39,100 | ₩39,800 | ₩37,600 | ₩37,650 | -3.71% | 1.5만 |
|---|
| 2026.09.07 | ₩40,150 | ₩40,250 | ₩39,000 | ₩39,200 | -2.37% | 1.3만 |
|---|
| 2026.09.04 | ₩38,750 | ₩41,050 | ₩38,350 | ₩40,400 | +4.26% | 2.5만 |
|---|
| 2026.09.03 | ₩39,000 | ₩39,150 | ₩37,800 | ₩38,250 | -1.92% | 1.9만 |
|---|
| 2026.09.02 | ₩39,500 | ₩39,750 | ₩38,150 | ₩38,700 | -2.03% | 2만 |
|---|
| 2026.09.01 | ₩41,950 | ₩41,950 | ₩40,100 | ₩40,350 | -3.81% | 9.9천 |
|---|
| 2026.08.31 | ₩41,300 | ₩41,350 | ₩39,600 | ₩41,350 | +0.12% | 8.2천 |
|---|
| 2026.08.28 | ₩42,350 | ₩42,350 | ₩40,750 | ₩41,500 | -2.01% | 1만 |
|---|
| 2026.08.27 | ₩43,050 | ₩43,400 | ₩40,000 | ₩42,200 | -1.97% | 1.2만 |
|---|
| 2026.08.26 | ₩42,000 | ₩43,600 | ₩40,300 | ₩43,500 | +3.57% | 2만 |
|---|
| 2026.08.25 | ₩41,550 | ₩41,700 | ₩39,400 | ₩41,700 | +0.36% | 1.6만 |
|---|
| 2026.08.24 | ₩41,400 | ₩41,950 | ₩40,500 | ₩41,300 | -0.24% | 1.4만 |
|---|
| 2026.08.21 | ₩42,250 | ₩42,400 | ₩40,850 | ₩41,400 | -2.01% | 1.4만 |
|---|
| 2026.08.20 | ₩43,500 | ₩44,550 | ₩41,850 | ₩43,050 | -1.03% | 2.3만 |
|---|
| 2026.08.19 | ₩44,100 | ₩45,750 | ₩42,950 | ₩43,250 | -1.93% | 2.8만 |
|---|
| 2026.08.18 | ₩48,000 | ₩49,000 | ₩45,100 | ₩45,900 | -4.38% | 5.7만 |
|---|
| 2026.08.14 | ₩46,200 | ₩47,200 | ₩44,100 | ₩45,250 | -2.06% | 3.3만 |
|---|
| 2026.08.13 | ₩45,500 | ₩49,400 | ₩43,850 | ₩46,000 | +1.10% | 7.1만 |
|---|
| 2026.08.12 | ₩47,200 | ₩47,200 | ₩44,700 | ₩44,900 | -4.87% | 2.9만 |
|---|
| 2026.08.11 | ₩46,700 | ₩48,650 | ₩45,850 | ₩47,250 | +1.18% | 4.2만 |
|---|
| 2026.08.10 | ₩44,800 | ₩47,600 | ₩44,450 | ₩47,550 | +6.14% | 3.8만 |
|---|
| 2026.08.07 | ₩45,350 | ₩45,700 | ₩43,050 | ₩43,700 | -3.64% | 2.3만 |
|---|
| 2026.08.06 | ₩48,100 | ₩48,100 | ₩44,450 | ₩45,150 | -6.13% | 4.8만 |
|---|
| 2026.08.05 | ₩45,400 | ₩46,950 | ₩44,650 | ₩46,900 | +3.30% | 3.3만 |
|---|
| 2026.08.04 | ₩42,900 | ₩45,100 | ₩42,900 | ₩44,700 | +4.20% | 5.8만 |
|---|
| 2026.08.03 | ₩37,550 | ₩46,850 | ₩36,500 | ₩41,500 | +10.52% | 10.3만 |
|---|
| 2026.07.31 | ₩36,000 | ₩38,150 | ₩35,300 | ₩38,100 | +5.83% | 2.7만 |
|---|
| 2026.07.30 | ₩34,000 | ₩36,500 | ₩34,000 | ₩34,300 | +0.88% | 2.8만 |
|---|
| 2026.07.29 | ₩40,000 | ₩40,000 | ₩33,600 | ₩35,950 | -10.13% | 3.9만 |
|---|
| 2026.07.28 | ₩41,400 | ₩42,000 | ₩38,800 | ₩39,350 | -4.95% | 2.8만 |
|---|
| 2026.07.27 | ₩43,100 | ₩43,750 | ₩42,000 | ₩42,800 | -0.70% | 1.9만 |
|---|
| 2026.07.24 | ₩44,150 | ₩44,700 | ₩41,550 | ₩41,600 | -5.78% | 2.7만 |
|---|
| 2026.07.23 | ₩46,400 | ₩46,750 | ₩44,100 | ₩45,000 | -3.02% | 4.8만 |
|---|
| 2026.07.22 | ₩44,900 | ₩48,900 | ₩44,400 | ₩45,900 | +2.23% | 9만 |
|---|
| 2026.07.21 | ₩41,400 | ₩43,650 | ₩40,200 | ₩42,350 | +2.29% | 2.5만 |
|---|
| 2026.07.20 | ₩43,550 | ₩44,050 | ₩41,400 | ₩41,800 | -4.02% | 2.2만 |
|---|
| 2026.07.16 | ₩43,800 | ₩46,050 | ₩43,150 | ₩44,700 | +2.05% | 3.9만 |
|---|
| 2026.07.15 | ₩42,000 | ₩45,750 | ₩42,000 | ₩44,500 | +5.95% | 5.4만 |
|---|
| 2026.07.14 | ₩42,700 | ₩43,100 | ₩38,900 | ₩41,150 | -3.63% | 6.1만 |
|---|
| 2026.07.13 | ₩47,000 | ₩47,400 | ₩41,750 | ₩42,750 | -9.04% | 7.3만 |
|---|
| 2026.07.10 | ₩43,200 | ₩48,300 | ₩42,650 | ₩45,550 | +5.44% | 25.1만 |
|---|
| 2026.07.09 | ₩36,600 | ₩38,000 | ₩36,250 | ₩37,500 | +2.46% | 1.7만 |
|---|
| 2026.07.08 | ₩36,000 | ₩38,250 | ₩35,550 | ₩36,300 | +0.83% | 1.4만 |
|---|
| 2026.07.07 | ₩37,200 | ₩38,850 | ₩35,500 | ₩36,550 | -1.75% | 3.4만 |
|---|
| 2026.07.06 | ₩35,200 | ₩38,700 | ₩34,350 | ₩36,800 | +4.55% | 3.3만 |
|---|
| 2026.07.03 | ₩33,000 | ₩35,500 | ₩31,550 | ₩35,500 | +7.58% | 1.6만 |
|---|
| 2026.07.02 | ₩33,750 | ₩34,600 | ₩32,700 | ₩33,300 | -1.33% | 8.7천 |
|---|
| 2026.07.01 | ₩31,800 | ₩34,900 | ₩30,950 | ₩33,900 | +6.60% | 2.5만 |
|---|
| 2026.06.30 | ₩30,200 | ₩31,650 | ₩30,200 | ₩31,150 | +3.15% | 1.3만 |
|---|
| 2026.06.29 | ₩27,300 | ₩30,450 | ₩27,300 | ₩30,450 | +11.54% | 1.3만 |
|---|
| 2026.06.26 | ₩28,650 | ₩28,850 | ₩27,000 | ₩27,650 | -3.49% | 1.9만 |
|---|
| 2026.06.25 | ₩30,000 | ₩30,400 | ₩28,350 | ₩28,600 | -4.67% | 2.8만 |
|---|
| 2026.06.24 | ₩30,400 | ₩30,650 | ₩29,500 | ₩29,850 | -1.81% | 2.9만 |
|---|
| 2026.06.23 | ₩34,150 | ₩34,150 | ₩30,000 | ₩30,400 | -10.98% | 4.6만 |
|---|
| 2026.06.22 | ₩34,250 | ₩35,050 | ₩33,000 | ₩33,900 | -1.02% | 1.8만 |
|---|
| 2026.06.19 | ₩37,600 | ₩37,600 | ₩34,250 | ₩35,000 | -6.91% | 4.6만 |
|---|
| 2026.06.18 | ₩39,900 | ₩40,050 | ₩37,100 | ₩37,600 | -5.76% | 3.6만 |
|---|
| 2026.06.17 | ₩40,050 | ₩40,150 | ₩39,300 | ₩39,750 | -0.75% | 1.3만 |
|---|
| 2026.06.16 | ₩41,400 | ₩41,500 | ₩39,650 | ₩39,900 | -3.62% | 2.8만 |
|---|
| 2026.06.15 | ₩44,000 | ₩44,500 | ₩40,300 | ₩40,850 | -7.16% | 4.2만 |
|---|
| 2026.06.12 | ₩45,800 | ₩45,800 | ₩43,000 | ₩43,250 | -5.57% | 3.4만 |
|---|
| 2026.06.11 | ₩39,200 | ₩43,950 | ₩38,800 | ₩43,300 | +10.46% | 4.6만 |
|---|
| 2026.06.10 | ₩42,650 | ₩45,000 | ₩40,000 | ₩40,750 | -4.45% | 6.6만 |
|---|
| 2026.06.09 | ₩43,900 | ₩45,450 | ₩42,150 | ₩44,400 | +1.14% | 5.1만 |
|---|
| 2026.06.08 | ₩45,300 | ₩46,750 | ₩43,050 | ₩43,300 | -4.42% | 6.1만 |
|---|
| 2026.06.05 | ₩51,000 | ₩52,300 | ₩49,050 | ₩50,100 | -1.76% | 9.6만 |
|---|
| 2026.06.04 | ₩50,000 | ₩54,400 | ₩47,400 | ₩49,800 | -0.40% | 19만 |
|---|
| 2026.06.02 | ₩47,550 | ₩52,000 | ₩47,200 | ₩50,800 | +6.83% | 16만 |
|---|
| 2026.06.01 | ₩45,400 | ₩51,500 | ₩44,000 | ₩48,850 | +7.60% | 16만 |
|---|
| 2026.05.29 | ₩49,200 | ₩50,600 | ₩45,150 | ₩48,400 | -1.63% | 18.9만 |
|---|
| 2026.05.28 | ₩42,200 | ₩43,350 | ₩39,150 | ₩41,750 | -1.07% | 3.3만 |
|---|
| 2026.05.27 | ₩46,350 | ₩46,350 | ₩40,950 | ₩41,100 | -11.33% | 4.9만 |
|---|
| 2026.05.26 | ₩47,300 | ₩48,000 | ₩45,350 | ₩46,350 | -2.01% | 4.7만 |
|---|
| 2026.05.22 | ₩42,100 | ₩48,050 | ₩42,100 | ₩47,100 | +11.88% | 7.7만 |
|---|
| 2026.05.21 | ₩41,050 | ₩41,750 | ₩40,650 | ₩40,850 | -0.49% | 2.1만 |
|---|
| 2026.05.20 | ₩42,400 | ₩42,950 | ₩38,900 | ₩39,800 | -6.13% | 4.5만 |
|---|
| 2026.05.19 | ₩42,500 | ₩43,900 | ₩42,000 | ₩43,400 | +2.12% | 4만 |
|---|
| 2026.05.18 | ₩45,400 | ₩45,400 | ₩40,900 | ₩42,300 | -6.83% | 4.7만 |
|---|
| 2026.05.15 | ₩49,500 | ₩49,500 | ₩44,050 | ₩44,550 | -10.00% | 15.1만 |
|---|
| 2026.05.14 | ₩50,500 | ₩52,600 | ₩48,950 | ₩49,600 | -1.78% | 14.2만 |
|---|
| 2026.05.13 | ₩49,650 | ₩51,600 | ₩48,550 | ₩49,400 | -0.50% | 10.7만 |
|---|
| 2026.05.12 | ₩50,200 | ₩51,000 | ₩46,300 | ₩50,800 | +1.20% | 22.2만 |
|---|
| 2026.05.11 | ₩47,850 | ₩50,600 | ₩46,950 | ₩49,200 | +2.82% | 28.3만 |
|---|
| 2026.05.08 | ₩51,900 | ₩51,900 | ₩51,900 | ₩51,900 | 0.00% | 6.2만 |
|---|
| 2026.05.07 | ₩41,100 | ₩41,600 | ₩39,900 | ₩39,950 | -2.80% | 1.7만 |
|---|
| 2026.05.06 | ₩42,050 | ₩42,350 | ₩40,550 | ₩40,650 | -3.33% | 1.9만 |
|---|
| 2026.05.04 | ₩43,600 | ₩43,600 | ₩41,700 | ₩42,400 | -2.75% | 1.2만 |
|---|
| 2026.04.30 | ₩43,550 | ₩43,750 | ₩42,500 | ₩42,550 | -2.30% | 1.8만 |
|---|
| 2026.04.29 | ₩43,450 | ₩43,500 | ₩42,050 | ₩42,400 | -2.42% | 1만 |
|---|
| 2026.04.28 | ₩45,000 | ₩45,000 | ₩42,050 | ₩42,850 | -4.78% | 2만 |
|---|
| 2026.04.27 | ₩44,000 | ₩45,600 | ₩43,350 | ₩44,050 | +0.11% | 4.2만 |
|---|
| 2026.04.24 | ₩41,800 | ₩43,800 | ₩41,200 | ₩43,050 | +2.99% | 3.4만 |
|---|
| 2026.04.23 | ₩42,400 | ₩42,500 | ₩40,850 | ₩40,850 | -3.66% | 2.5만 |
|---|
| 2026.04.22 | ₩40,850 | ₩42,150 | ₩39,950 | ₩42,100 | +3.06% | 2.6만 |
|---|
| 2026.04.21 | ₩40,500 | ₩40,950 | ₩39,700 | ₩40,800 | +0.74% | 1.3만 |
|---|
| 2026.04.20 | ₩40,750 | ₩40,750 | ₩39,850 | ₩40,150 | -1.47% | 1.4만 |
|---|
| 2026.04.17 | ₩40,550 | ₩41,200 | ₩40,000 | ₩40,650 | +0.25% | 2.1만 |
|---|
| 2026.04.16 | ₩40,600 | ₩40,800 | ₩39,900 | ₩40,350 | -0.62% | 1.2만 |
|---|
| 2026.04.15 | ₩40,350 | ₩40,400 | ₩39,750 | ₩40,150 | -0.50% | 1.5만 |
|---|
| 2026.04.14 | ₩40,700 | ₩41,000 | ₩39,600 | ₩39,850 | -2.09% | 2.9만 |
|---|
| 2026.04.13 | ₩38,350 | ₩39,050 | ₩38,000 | ₩38,500 | +0.39% | 6.3천 |
|---|
| 2026.04.10 | ₩39,800 | ₩39,800 | ₩38,850 | ₩39,150 | -1.63% | 7.1천 |
|---|
| 2026.04.09 | ₩39,450 | ₩39,850 | ₩38,600 | ₩38,900 | -1.39% | 2.3만 |
|---|
| 2026.04.08 | ₩37,800 | ₩39,000 | ₩37,650 | ₩38,950 | +3.04% | 1.9만 |
|---|
| 2026.04.07 | ₩38,000 | ₩38,850 | ₩36,500 | ₩36,800 | -3.16% | 1.3만 |
|---|
| 2026.04.06 | ₩38,300 | ₩39,000 | ₩37,650 | ₩37,700 | -1.57% | 7.5천 |
|---|
| 2026.04.03 | ₩38,350 | ₩39,200 | ₩37,850 | ₩37,850 | -1.30% | 9.6천 |
|---|
| 2026.04.02 | ₩38,000 | ₩40,350 | ₩36,600 | ₩37,200 | -2.11% | 5.8만 |
|---|
| 2026.04.01 | ₩35,550 | ₩37,250 | ₩35,550 | ₩37,200 | +4.64% | 9.6천 |
|---|
| 2026.03.31 | ₩35,250 | ₩36,100 | ₩34,550 | ₩34,850 | -1.13% | 8.5천 |
|---|
| 2026.03.30 | ₩35,100 | ₩36,500 | ₩35,000 | ₩35,600 | +1.42% | 1.1만 |
|---|
| 2026.03.27 | ₩36,100 | ₩36,950 | ₩35,600 | ₩36,600 | +1.39% | 5.6천 |
|---|
| 2026.03.26 | ₩38,000 | ₩38,000 | ₩36,200 | ₩36,250 | -4.61% | 6.4천 |
|---|
| 2026.03.25 | ₩38,100 | ₩38,500 | ₩37,650 | ₩38,100 | 0.00% | 6.1천 |
|---|
| 2026.03.24 | ₩35,050 | ₩37,700 | ₩35,050 | ₩37,250 | +6.28% | 1.6만 |
|---|
| 2026.03.23 | ₩36,900 | ₩36,900 | ₩34,250 | ₩34,400 | -6.78% | 1.7만 |
|---|
| 2026.03.20 | ₩37,200 | ₩37,900 | ₩37,050 | ₩37,250 | +0.13% | 5.8천 |
|---|
| 2026.03.19 | ₩38,000 | ₩38,100 | ₩37,000 | ₩37,100 | -2.37% | 7.8천 |
|---|
| 2026.03.18 | ₩39,100 | ₩39,100 | ₩37,900 | ₩38,850 | -0.64% | 4.7천 |
|---|
| 2026.03.17 | ₩38,400 | ₩39,000 | ₩38,000 | ₩38,300 | -0.26% | 8.1천 |
|---|
| 2026.03.16 | ₩38,350 | ₩38,700 | ₩37,350 | ₩37,700 | -1.69% | 8.3천 |
|---|
| 2026.03.13 | ₩38,600 | ₩39,650 | ₩37,700 | ₩38,700 | +0.26% | 7.5천 |
|---|
| 2026.03.12 | ₩37,900 | ₩39,200 | ₩37,900 | ₩39,050 | +3.03% | 6.9천 |
|---|
| 2026.03.11 | ₩38,400 | ₩40,000 | ₩37,850 | ₩38,200 | -0.52% | 1.9만 |
|---|
| 2026.03.10 | ₩37,300 | ₩37,850 | ₩36,700 | ₩37,600 | +0.80% | 1만 |
|---|
| 2026.03.09 | ₩36,000 | ₩37,000 | ₩34,600 | ₩35,800 | -0.56% | 1.6만 |
|---|
| 2026.03.06 | ₩37,950 | ₩38,400 | ₩36,550 | ₩37,700 | -0.66% | 1.1만 |
|---|
| 2026.03.05 | ₩35,300 | ₩38,750 | ₩35,300 | ₩37,950 | +7.51% | 2.1만 |
|---|
| 2026.03.04 | ₩38,200 | ₩38,800 | ₩33,950 | ₩33,950 | -11.13% | 4.5만 |
|---|
| 2026.03.03 | ₩41,500 | ₩41,550 | ₩39,900 | ₩39,900 | -3.86% | 3.9만 |
|---|
| 2026.02.27 | ₩43,400 | ₩43,650 | ₩42,550 | ₩42,550 | -1.96% | 2.1만 |
|---|
| 2026.02.26 | ₩44,550 | ₩44,850 | ₩43,300 | ₩43,500 | -2.36% | 2.7만 |
|---|
| 2026.02.25 | ₩45,400 | ₩45,400 | ₩44,350 | ₩44,450 | -2.09% | 1.5만 |
|---|
| 2026.02.24 | ₩44,700 | ₩45,000 | ₩44,100 | ₩44,550 | -0.34% | 2만 |
|---|
| 2026.02.23 | ₩45,000 | ₩45,400 | ₩44,300 | ₩44,500 | -1.11% | 2.7만 |
|---|
| 2026.02.20 | ₩45,650 | ₩45,750 | ₩44,500 | ₩44,850 | -1.75% | 3.4만 |
|---|
| 2026.02.19 | ₩45,550 | ₩46,000 | ₩44,200 | ₩45,400 | -0.33% | 4.4만 |
|---|
| 2026.02.13 | ₩47,200 | ₩47,850 | ₩46,000 | ₩46,200 | -2.12% | 3.4만 |
|---|
| 2026.02.12 | ₩49,450 | ₩49,450 | ₩48,000 | ₩48,350 | -2.22% | 5만 |
|---|
| 2026.02.11 | ₩46,700 | ₩48,400 | ₩46,000 | ₩47,700 | +2.14% | 3.9만 |
|---|
| 2026.02.10 | ₩48,200 | ₩48,400 | ₩46,350 | ₩46,750 | -3.01% | 4.1만 |
|---|
| 2026.02.09 | ₩50,000 | ₩50,000 | ₩47,400 | ₩47,700 | -4.60% | 6.8만 |
|---|
| 2026.02.06 | ₩49,700 | ₩50,800 | ₩46,150 | ₩49,050 | -1.31% | 24.7만 |
|---|
| 2026.02.05 | ₩45,800 | ₩50,300 | ₩45,350 | ₩47,350 | +3.38% | 8.4만 |
|---|
| 2026.02.04 | ₩45,300 | ₩46,400 | ₩45,000 | ₩46,250 | +2.10% | 2.5만 |
|---|
| 2026.02.03 | ₩45,000 | ₩46,650 | ₩43,800 | ₩46,400 | +3.11% | 3.3만 |
|---|
| 2026.02.02 | ₩46,100 | ₩46,500 | ₩43,600 | ₩43,800 | -4.99% | 6.7만 |
|---|
| 2026.01.30 | ₩48,200 | ₩48,450 | ₩47,200 | ₩47,200 | -2.07% | 5.1만 |
|---|
| 2026.01.29 | ₩50,500 | ₩50,500 | ₩47,250 | ₩49,100 | -2.77% | 10만 |
|---|
| 2026.01.28 | ₩44,300 | ₩49,500 | ₩44,050 | ₩48,200 | +8.80% | 20.1만 |
|---|
| 2026.01.27 | ₩44,900 | ₩45,750 | ₩43,000 | ₩43,850 | -2.34% | 3.5만 |
|---|
| 2026.01.26 | ₩43,200 | ₩44,200 | ₩42,650 | ₩43,900 | +1.62% | 3만 |
|---|
| 2026.01.23 | ₩42,550 | ₩43,550 | ₩41,950 | ₩43,500 | +2.23% | 3.3만 |
|---|
| 2026.01.22 | ₩42,500 | ₩42,900 | ₩41,850 | ₩42,300 | -0.47% | 2.1만 |
|---|
| 2026.01.21 | ₩43,450 | ₩44,000 | ₩41,850 | ₩42,150 | -2.99% | 6.5만 |
|---|
| 2026.01.20 | ₩43,600 | ₩45,800 | ₩42,600 | ₩45,250 | +3.78% | 4.8만 |
|---|
| 2026.01.19 | ₩44,900 | ₩44,900 | ₩43,200 | ₩43,700 | -2.67% | 3.2만 |
|---|
| 2026.01.16 | ₩46,400 | ₩46,400 | ₩44,350 | ₩44,400 | -4.31% | 3.8만 |
|---|
| 2026.01.15 | ₩48,000 | ₩49,200 | ₩46,000 | ₩46,750 | -2.60% | 7.2만 |
|---|
| 2026.01.14 | ₩44,200 | ₩46,700 | ₩43,700 | ₩45,350 | +2.60% | 6만 |
|---|
| 2026.01.13 | ₩44,550 | ₩45,150 | ₩43,550 | ₩43,650 | -2.02% | 2.7만 |
|---|
| 2026.01.12 | ₩45,900 | ₩45,900 | ₩44,500 | ₩44,500 | -3.05% | 2.7만 |
|---|
| 2026.01.09 | ₩45,550 | ₩46,700 | ₩45,400 | ₩45,500 | -0.11% | 2만 |
|---|
| 2026.01.08 | ₩46,550 | ₩46,600 | ₩45,250 | ₩45,400 | -2.47% | 3만 |
|---|
| 2026.01.07 | ₩49,300 | ₩49,600 | ₩45,900 | ₩46,400 | -5.88% | 6.8만 |
|---|
| 2026.01.06 | ₩46,500 | ₩49,850 | ₩45,600 | ₩49,600 | +6.67% | 9.8만 |
|---|
| 2026.01.05 | ₩45,600 | ₩47,500 | ₩45,600 | ₩46,400 | +1.75% | 3.9만 |
|---|
| 2026.01.02 | ₩45,000 | ₩45,300 | ₩43,950 | ₩44,700 | -0.67% | 2.7만 |
|---|
| 2025.12.30 | ₩44,800 | ₩45,900 | ₩44,550 | ₩45,100 | +0.67% | 3.1만 |
|---|
| 2025.12.29 | ₩45,400 | ₩47,000 | ₩44,400 | ₩45,050 | -0.77% | 6.8만 |
|---|
| 2025.12.26 | ₩48,100 | ₩48,250 | ₩45,550 | ₩45,700 | -4.99% | 7.7만 |
|---|
| 2025.12.24 | ₩49,050 | ₩49,100 | ₩47,650 | ₩47,650 | -2.85% | 5.9만 |
|---|
| 2025.12.23 | ₩50,300 | ₩50,600 | ₩48,600 | ₩48,600 | -3.38% | 7.7만 |
|---|
| 2025.12.22 | ₩50,500 | ₩51,600 | ₩50,100 | ₩50,500 | 0.00% | 6.8만 |
|---|
| 2025.12.19 | ₩51,100 | ₩51,100 | ₩49,550 | ₩49,850 | -2.45% | 8.5만 |
|---|
| 2025.12.18 | ₩48,500 | ₩51,900 | ₩48,300 | ₩51,400 | +5.98% | 20.8만 |
|---|
| 2025.12.17 | ₩49,000 | ₩50,400 | ₩47,750 | ₩48,050 | -1.94% | 7.3만 |
|---|
| 2025.12.16 | ₩49,950 | ₩51,000 | ₩48,800 | ₩48,800 | -2.30% | 7.8만 |
|---|
| 2025.12.15 | ₩50,300 | ₩50,600 | ₩49,450 | ₩49,550 | -1.49% | 8.8만 |
|---|
| 2025.12.12 | ₩52,000 | ₩52,300 | ₩50,600 | ₩50,800 | -2.31% | 6.3만 |
|---|
| 2025.12.11 | ₩52,500 | ₩54,100 | ₩51,300 | ₩51,600 | -1.71% | 11.2만 |
|---|
| 2025.12.10 | ₩53,800 | ₩54,900 | ₩51,800 | ₩51,900 | -3.53% | 11만 |
|---|
| 2025.12.09 | ₩51,400 | ₩55,200 | ₩50,400 | ₩53,500 | +4.09% | 24.2만 |
|---|
| 2025.12.08 | ₩51,900 | ₩53,600 | ₩50,000 | ₩51,100 | -1.54% | 14.2만 |
|---|
| 2025.12.05 | ₩53,800 | ₩53,900 | ₩51,500 | ₩51,600 | -4.09% | 14.5만 |
|---|
| 2025.12.04 | ₩55,900 | ₩56,900 | ₩53,600 | ₩53,800 | -3.76% | 17.2만 |
|---|
| 2025.12.03 | ₩55,000 | ₩56,900 | ₩54,900 | ₩56,300 | +2.36% | 25.9만 |
|---|
| 2025.12.02 | ₩55,500 | ₩58,500 | ₩54,200 | ₩54,700 | -1.44% | 48.5만 |
|---|
| 2025.12.01 | ₩52,000 | ₩57,100 | ₩51,500 | ₩54,500 | +4.81% | 50.6만 |
|---|
| 2025.11.28 | ₩55,400 | ₩56,200 | ₩51,600 | ₩51,800 | -6.50% | 24.5만 |
|---|
| 2025.11.27 | ₩54,500 | ₩59,800 | ₩52,200 | ₩55,600 | +2.02% | 53.7만 |
|---|
| 2025.11.26 | ₩49,050 | ₩55,200 | ₩48,650 | ₩54,000 | +10.09% | 52.8만 |
|---|
| 2025.11.25 | ₩49,500 | ₩52,700 | ₩47,600 | ₩48,000 | -3.03% | 24.9만 |
|---|
| 2025.11.24 | ₩54,000 | ₩54,700 | ₩48,650 | ₩49,550 | -8.24% | 24.7만 |
|---|
| 2025.11.21 | ₩55,800 | ₩60,500 | ₩52,800 | ₩53,300 | -4.48% | 42.2만 |
|---|
| 2025.11.20 | ₩56,100 | ₩62,300 | ₩55,700 | ₩57,500 | +2.50% | 70.1만 |
|---|
| 2025.11.19 | ₩59,600 | ₩60,500 | ₩54,500 | ₩55,600 | -6.71% | 50.2만 |
|---|
| 2025.11.18 | ₩56,500 | ₩67,300 | ₩56,300 | ₩57,900 | +2.48% | 177.7만 |
|---|
| 2025.11.17 | ₩74,200 | ₩75,400 | ₩56,200 | ₩58,100 | -21.70% | 120.4만 |
|---|
| 2025.11.14 | ₩122,600 | ₩176,400 | ₩80,200 | ₩80,200 | -34.58% | 833.2만 |
|---|