시장 데이터를 불러오는 중
전체 종목
신성델타테크 과거 주가
065350.KQ · KOSDAQ
주요 제품·사업: 세탁기, 자동차, 에어컨 및 LCD 부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
065350.KQ · KOSDAQ
주요 제품·사업: 세탁기, 자동차, 에어컨 및 LCD 부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩32,400 | ₩32,850 | ₩31,525 | ₩31,700 | -2.16% | 2.9만 |
| 2026.10.08 | ₩32,950 | ₩33,300 | ₩32,250 | ₩32,350 | -1.82% | 7.1만 |
| 2026.10.07 | ₩33,450 | ₩33,600 | ₩32,500 | ₩32,500 | -2.84% | 6.9만 |
| 2026.10.06 | ₩33,150 | ₩34,300 | ₩33,100 | ₩33,850 | +2.11% | 11.4만 |
| 2026.10.02 | ₩32,000 | ₩33,500 | ₩31,900 | ₩32,550 | +1.72% | 10만 |
| 2026.10.01 | ₩30,500 | ₩32,000 | ₩30,450 | ₩31,950 | +4.75% | 12.5만 |
| 2026.09.30 | ₩30,950 | ₩31,450 | ₩30,450 | ₩30,600 | -1.13% | 5.5만 |
| 2026.09.29 | ₩31,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,750 |
| ₩30,650 |
| -1.29% |
| 10.5만 |
| 2026.09.28 | ₩31,450 | ₩32,550 | ₩31,150 | ₩31,400 | -0.16% | 9.5만 |
|---|
| 2026.09.23 | ₩31,100 | ₩32,000 | ₩30,750 | ₩31,450 | +1.13% | 7.1만 |
|---|
| 2026.09.22 | ₩31,050 | ₩31,500 | ₩30,700 | ₩30,950 | -0.32% | 7.5만 |
|---|
| 2026.09.21 | ₩31,650 | ₩31,650 | ₩30,550 | ₩30,600 | -3.32% | 9.1만 |
|---|
| 2026.09.18 | ₩31,150 | ₩31,900 | ₩30,600 | ₩31,450 | +0.96% | 16.8만 |
|---|
| 2026.09.17 | ₩31,200 | ₩31,350 | ₩30,650 | ₩30,850 | -1.12% | 3.8만 |
|---|
| 2026.09.16 | ₩30,950 | ₩31,350 | ₩30,600 | ₩31,100 | +0.48% | 5.6만 |
|---|
| 2026.09.15 | ₩30,700 | ₩31,550 | ₩30,300 | ₩31,200 | +1.63% | 10.3만 |
|---|
| 2026.09.14 | ₩30,050 | ₩30,550 | ₩29,700 | ₩30,100 | +0.17% | 6.1만 |
|---|
| 2026.09.11 | ₩30,600 | ₩30,900 | ₩30,350 | ₩30,600 | 0.00% | 6만 |
|---|
| 2026.09.10 | ₩29,850 | ₩31,700 | ₩29,700 | ₩31,500 | +5.53% | 15.7만 |
|---|
| 2026.09.09 | ₩30,250 | ₩30,900 | ₩30,225 | ₩30,350 | +0.33% | 6만 |
|---|
| 2026.09.08 | ₩30,950 | ₩31,350 | ₩30,450 | ₩30,450 | -1.62% | 7.4만 |
|---|
| 2026.09.07 | ₩31,150 | ₩31,400 | ₩30,750 | ₩30,850 | -0.96% | 6.9만 |
|---|
| 2026.09.04 | ₩29,550 | ₩31,150 | ₩29,550 | ₩30,900 | +4.57% | 11.7만 |
|---|
| 2026.09.03 | ₩29,500 | ₩29,900 | ₩28,950 | ₩29,250 | -0.85% | 7.2만 |
|---|
| 2026.09.02 | ₩29,300 | ₩29,950 | ₩28,950 | ₩29,000 | -1.02% | 10.3만 |
|---|
| 2026.09.01 | ₩31,000 | ₩31,350 | ₩30,250 | ₩30,300 | -2.26% | 8.8만 |
|---|
| 2026.08.31 | ₩30,200 | ₩31,350 | ₩29,550 | ₩31,350 | +3.81% | 51.7만 |
|---|
| 2026.08.28 | ₩30,750 | ₩31,300 | ₩30,050 | ₩30,650 | -0.33% | 12.2만 |
|---|
| 2026.08.27 | ₩30,500 | ₩31,400 | ₩30,250 | ₩31,000 | +1.64% | 13.4만 |
|---|
| 2026.08.26 | ₩28,700 | ₩31,350 | ₩28,300 | ₩30,750 | +7.14% | 18.9만 |
|---|
| 2026.08.25 | ₩28,550 | ₩28,900 | ₩27,450 | ₩28,900 | +1.23% | 13.4만 |
|---|
| 2026.08.24 | ₩28,000 | ₩29,900 | ₩28,000 | ₩29,350 | +4.82% | 13만 |
|---|
| 2026.08.21 | ₩29,250 | ₩29,250 | ₩27,650 | ₩27,900 | -4.62% | 14.3만 |
|---|
| 2026.08.20 | ₩30,000 | ₩30,650 | ₩29,500 | ₩30,000 | 0.00% | 9.1만 |
|---|
| 2026.08.19 | ₩29,000 | ₩30,000 | ₩28,350 | ₩29,400 | +1.38% | 11.1만 |
|---|
| 2026.08.18 | ₩32,850 | ₩32,850 | ₩29,900 | ₩30,150 | -8.22% | 17.2만 |
|---|
| 2026.08.14 | ₩33,000 | ₩33,550 | ₩32,050 | ₩33,100 | +0.30% | 14.1만 |
|---|
| 2026.08.13 | ₩33,100 | ₩33,450 | ₩32,250 | ₩32,750 | -1.06% | 11.1만 |
|---|
| 2026.08.12 | ₩33,100 | ₩33,250 | ₩32,100 | ₩32,800 | -0.91% | 12.1만 |
|---|
| 2026.08.11 | ₩32,300 | ₩33,550 | ₩31,900 | ₩33,400 | +3.41% | 12.8만 |
|---|
| 2026.08.10 | ₩31,250 | ₩32,950 | ₩30,900 | ₩32,750 | +4.80% | 13.1만 |
|---|
| 2026.08.07 | ₩32,050 | ₩32,900 | ₩30,200 | ₩31,150 | -2.81% | 12만 |
|---|
| 2026.08.06 | ₩31,800 | ₩32,750 | ₩30,800 | ₩32,000 | +0.63% | 12만 |
|---|
| 2026.08.05 | ₩32,600 | ₩33,600 | ₩31,700 | ₩31,850 | -2.30% | 14.9만 |
|---|
| 2026.08.04 | ₩30,800 | ₩32,600 | ₩30,800 | ₩32,250 | +4.71% | 22.8만 |
|---|
| 2026.08.03 | ₩30,300 | ₩31,500 | ₩29,150 | ₩31,100 | +2.64% | 24.9만 |
|---|
| 2026.07.31 | ₩27,850 | ₩29,550 | ₩26,700 | ₩29,000 | +4.13% | 27.2만 |
|---|
| 2026.07.30 | ₩22,800 | ₩26,700 | ₩22,800 | ₩24,850 | +8.99% | 16.5만 |
|---|
| 2026.07.29 | ₩26,200 | ₩26,400 | ₩22,600 | ₩24,050 | -8.21% | 21.9만 |
|---|
| 2026.07.28 | ₩27,050 | ₩27,550 | ₩25,400 | ₩25,950 | -4.07% | 11.4만 |
|---|
| 2026.07.27 | ₩29,100 | ₩29,100 | ₩27,700 | ₩28,150 | -3.26% | 10.8만 |
|---|
| 2026.07.24 | ₩27,550 | ₩28,250 | ₩27,200 | ₩27,500 | -0.18% | 9.8만 |
|---|
| 2026.07.23 | ₩26,100 | ₩28,200 | ₩25,900 | ₩28,150 | +7.85% | 15.6만 |
|---|
| 2026.07.22 | ₩26,700 | ₩27,350 | ₩26,000 | ₩26,000 | -2.62% | 10.2만 |
|---|
| 2026.07.21 | ₩25,400 | ₩26,350 | ₩25,000 | ₩26,150 | +2.95% | 10.2만 |
|---|
| 2026.07.20 | ₩26,400 | ₩26,600 | ₩25,350 | ₩25,600 | -3.03% | 10.8만 |
|---|
| 2026.07.16 | ₩28,000 | ₩28,350 | ₩27,050 | ₩27,350 | -2.32% | 8.9만 |
|---|
| 2026.07.15 | ₩28,100 | ₩29,300 | ₩28,100 | ₩28,800 | +2.49% | 9만 |
|---|
| 2026.07.14 | ₩28,300 | ₩29,200 | ₩26,850 | ₩27,750 | -1.94% | 14.1만 |
|---|
| 2026.07.13 | ₩30,050 | ₩31,000 | ₩28,600 | ₩28,850 | -3.99% | 15.2만 |
|---|
| 2026.07.10 | ₩27,950 | ₩30,250 | ₩27,950 | ₩29,500 | +5.55% | 15.8만 |
|---|
| 2026.07.09 | ₩27,250 | ₩28,550 | ₩27,000 | ₩27,850 | +2.20% | 19.5만 |
|---|
| 2026.07.08 | ₩28,050 | ₩30,200 | ₩27,300 | ₩27,600 | -1.60% | 20.1만 |
|---|
| 2026.07.07 | ₩33,950 | ₩35,000 | ₩27,900 | ₩29,200 | -13.99% | 67.6만 |
|---|
| 2026.07.06 | ₩29,350 | ₩30,150 | ₩28,550 | ₩29,600 | +0.85% | 13.9만 |
|---|
| 2026.07.03 | ₩30,300 | ₩30,650 | ₩28,500 | ₩29,600 | -2.31% | 19만 |
|---|
| 2026.07.02 | ₩29,700 | ₩31,400 | ₩29,150 | ₩30,750 | +3.54% | 15.7만 |
|---|
| 2026.07.01 | ₩32,150 | ₩33,050 | ₩29,800 | ₩30,800 | -4.20% | 16.7만 |
|---|
| 2026.06.30 | ₩35,050 | ₩35,050 | ₩31,600 | ₩32,100 | -8.42% | 20.2만 |
|---|
| 2026.06.29 | ₩27,350 | ₩34,000 | ₩27,350 | ₩34,000 | +24.31% | 48.1만 |
|---|
| 2026.06.26 | ₩28,300 | ₩31,000 | ₩27,000 | ₩28,100 | -0.71% | 67.4만 |
|---|
| 2026.06.25 | ₩36,650 | ₩37,900 | ₩35,450 | ₩35,700 | -2.59% | 10.3만 |
|---|
| 2026.06.24 | ₩36,500 | ₩37,800 | ₩35,900 | ₩36,500 | 0.00% | 10.9만 |
|---|
| 2026.06.23 | ₩38,900 | ₩40,700 | ₩37,200 | ₩37,250 | -4.24% | 11.8만 |
|---|
| 2026.06.22 | ₩39,000 | ₩41,200 | ₩39,000 | ₩39,750 | +1.92% | 9.3만 |
|---|
| 2026.06.19 | ₩40,500 | ₩40,850 | ₩38,750 | ₩39,700 | -1.98% | 12만 |
|---|
| 2026.06.18 | ₩41,700 | ₩42,000 | ₩40,200 | ₩40,350 | -3.24% | 6.3만 |
|---|
| 2026.06.17 | ₩41,650 | ₩42,500 | ₩40,750 | ₩42,150 | +1.20% | 8.5만 |
|---|
| 2026.06.16 | ₩43,050 | ₩43,900 | ₩41,300 | ₩41,850 | -2.79% | 10.9만 |
|---|
| 2026.06.15 | ₩43,300 | ₩43,700 | ₩42,300 | ₩43,250 | -0.12% | 8.4만 |
|---|
| 2026.06.12 | ₩41,100 | ₩42,700 | ₩40,500 | ₩41,150 | +0.12% | 14만 |
|---|
| 2026.06.11 | ₩37,850 | ₩40,600 | ₩37,350 | ₩40,250 | +6.34% | 25.7만 |
|---|
| 2026.06.10 | ₩38,000 | ₩40,000 | ₩37,800 | ₩38,700 | +1.84% | 12.2만 |
|---|
| 2026.06.09 | ₩38,300 | ₩40,900 | ₩38,300 | ₩39,100 | +2.09% | 19.9만 |
|---|
| 2026.06.08 | ₩37,400 | ₩40,200 | ₩37,350 | ₩38,600 | +3.21% | 14.6만 |
|---|
| 2026.06.05 | ₩43,400 | ₩43,400 | ₩40,500 | ₩40,600 | -6.45% | 13.3만 |
|---|
| 2026.06.04 | ₩42,000 | ₩45,300 | ₩42,000 | ₩43,850 | +4.40% | 14만 |
|---|
| 2026.06.02 | ₩43,550 | ₩44,350 | ₩42,650 | ₩42,900 | -1.49% | 15.6만 |
|---|
| 2026.06.01 | ₩43,000 | ₩45,500 | ₩42,050 | ₩45,000 | +4.65% | 18.4만 |
|---|
| 2026.05.29 | ₩44,500 | ₩46,200 | ₩43,550 | ₩44,400 | -0.22% | 21.2만 |
|---|
| 2026.05.28 | ₩46,750 | ₩46,850 | ₩43,250 | ₩44,700 | -4.39% | 18.7만 |
|---|
| 2026.05.27 | ₩48,000 | ₩48,150 | ₩45,800 | ₩46,250 | -3.65% | 15.3만 |
|---|
| 2026.05.26 | ₩51,200 | ₩51,600 | ₩48,200 | ₩48,300 | -5.66% | 19.5만 |
|---|
| 2026.05.22 | ₩47,350 | ₩51,300 | ₩47,350 | ₩49,100 | +3.70% | 29.8만 |
|---|
| 2026.05.21 | ₩45,650 | ₩47,200 | ₩45,500 | ₩45,550 | -0.22% | 15.1만 |
|---|
| 2026.05.20 | ₩45,800 | ₩46,000 | ₩43,900 | ₩44,550 | -2.73% | 17.2만 |
|---|
| 2026.05.19 | ₩46,000 | ₩48,650 | ₩45,400 | ₩46,350 | +0.76% | 19.5만 |
|---|
| 2026.05.18 | ₩47,200 | ₩47,800 | ₩44,600 | ₩46,400 | -1.69% | 18.2만 |
|---|
| 2026.05.15 | ₩51,900 | ₩52,000 | ₩47,550 | ₩48,750 | -6.07% | 20.4만 |
|---|
| 2026.05.14 | ₩50,900 | ₩53,300 | ₩48,500 | ₩51,900 | +1.96% | 26.6만 |
|---|
| 2026.05.13 | ₩50,700 | ₩51,600 | ₩50,100 | ₩50,300 | -0.79% | 11.3만 |
|---|
| 2026.05.12 | ₩52,400 | ₩54,500 | ₩50,500 | ₩51,000 | -2.67% | 26만 |
|---|
| 2026.05.11 | ₩55,000 | ₩55,200 | ₩53,100 | ₩53,100 | -3.45% | 17.9만 |
|---|
| 2026.05.08 | ₩54,500 | ₩57,300 | ₩53,800 | ₩55,900 | +2.57% | 16.5만 |
|---|
| 2026.05.07 | ₩56,200 | ₩56,500 | ₩55,000 | ₩55,000 | -2.14% | 13만 |
|---|
| 2026.05.06 | ₩58,000 | ₩58,000 | ₩56,600 | ₩56,700 | -2.24% | 13.4만 |
|---|
| 2026.05.04 | ₩58,100 | ₩59,000 | ₩57,900 | ₩58,000 | -0.17% | 9.6만 |
|---|
| 2026.04.30 | ₩58,800 | ₩59,200 | ₩57,500 | ₩58,000 | -1.36% | 10.9만 |
|---|
| 2026.04.29 | ₩59,100 | ₩59,200 | ₩58,300 | ₩58,600 | -0.85% | 7.7만 |
|---|
| 2026.04.28 | ₩59,900 | ₩60,100 | ₩59,200 | ₩59,200 | -1.17% | 8.1만 |
|---|
| 2026.04.27 | ₩60,100 | ₩60,600 | ₩59,300 | ₩59,600 | -0.83% | 8.7만 |
|---|
| 2026.04.24 | ₩59,900 | ₩60,600 | ₩59,400 | ₩59,900 | 0.00% | 7.8만 |
|---|
| 2026.04.23 | ₩60,400 | ₩60,500 | ₩58,500 | ₩60,100 | -0.50% | 10.5만 |
|---|
| 2026.04.22 | ₩61,000 | ₩61,200 | ₩59,600 | ₩60,500 | -0.82% | 9만 |
|---|
| 2026.04.21 | ₩61,000 | ₩62,400 | ₩59,800 | ₩60,000 | -1.64% | 16.7만 |
|---|
| 2026.04.20 | ₩59,200 | ₩59,800 | ₩58,500 | ₩58,600 | -1.01% | 9.2만 |
|---|
| 2026.04.17 | ₩60,600 | ₩61,000 | ₩59,200 | ₩60,200 | -0.66% | 10.5만 |
|---|
| 2026.04.16 | ₩63,600 | ₩64,200 | ₩60,200 | ₩60,800 | -4.40% | 19.4만 |
|---|
| 2026.04.15 | ₩57,800 | ₩61,700 | ₩57,600 | ₩60,600 | +4.84% | 27.6만 |
|---|
| 2026.04.14 | ₩57,000 | ₩57,400 | ₩56,400 | ₩56,500 | -0.88% | 6.3만 |
|---|
| 2026.04.13 | ₩54,800 | ₩58,200 | ₩54,600 | ₩55,800 | +1.82% | 9.4만 |
|---|
| 2026.04.10 | ₩56,300 | ₩57,500 | ₩55,800 | ₩56,200 | -0.18% | 8.1만 |
|---|
| 2026.04.09 | ₩56,000 | ₩56,100 | ₩54,600 | ₩55,000 | -1.79% | 9만 |
|---|
| 2026.04.08 | ₩55,700 | ₩56,900 | ₩55,100 | ₩56,600 | +1.62% | 12.5만 |
|---|
| 2026.04.07 | ₩53,900 | ₩55,500 | ₩52,900 | ₩53,400 | -0.93% | 9만 |
|---|
| 2026.04.06 | ₩54,000 | ₩54,800 | ₩53,000 | ₩53,400 | -1.11% | 8.9만 |
|---|
| 2026.04.03 | ₩54,700 | ₩55,200 | ₩53,100 | ₩53,800 | -1.65% | 7.5만 |
|---|
| 2026.04.02 | ₩58,700 | ₩58,700 | ₩53,100 | ₩53,900 | -8.18% | 16.7만 |
|---|
| 2026.04.01 | ₩56,600 | ₩58,200 | ₩56,300 | ₩57,400 | +1.41% | 9.3만 |
|---|
| 2026.03.31 | ₩54,800 | ₩57,200 | ₩54,400 | ₩54,700 | -0.18% | 11.8만 |
|---|
| 2026.03.30 | ₩54,900 | ₩57,900 | ₩54,900 | ₩55,500 | +1.09% | 8.1만 |
|---|
| 2026.03.27 | ₩54,600 | ₩58,800 | ₩54,300 | ₩58,000 | +6.23% | 14.6만 |
|---|
| 2026.03.26 | ₩57,900 | ₩58,000 | ₩56,100 | ₩56,200 | -2.94% | 16.7만 |
|---|
| 2026.03.25 | ₩61,500 | ₩64,600 | ₩57,600 | ₩58,900 | -4.23% | 26.2만 |
|---|
| 2026.03.24 | ₩61,900 | ₩62,200 | ₩59,200 | ₩60,400 | -2.42% | 8.7만 |
|---|
| 2026.03.23 | ₩61,400 | ₩61,600 | ₩59,700 | ₩60,500 | -1.47% | 10.7만 |
|---|
| 2026.03.20 | ₩62,700 | ₩64,100 | ₩62,200 | ₩63,600 | +1.44% | 13만 |
|---|
| 2026.03.19 | ₩62,900 | ₩63,700 | ₩61,700 | ₩61,800 | -1.75% | 11.3만 |
|---|
| 2026.03.18 | ₩65,300 | ₩66,100 | ₩64,700 | ₩65,000 | -0.46% | 9.9만 |
|---|
| 2026.03.17 | ₩66,800 | ₩67,200 | ₩65,300 | ₩65,300 | -2.25% | 8.8만 |
|---|
| 2026.03.16 | ₩69,000 | ₩69,000 | ₩65,000 | ₩66,000 | -4.35% | 13.7만 |
|---|
| 2026.03.13 | ₩63,100 | ₩72,000 | ₩62,000 | ₩69,100 | +9.51% | 36.8만 |
|---|
| 2026.03.12 | ₩64,900 | ₩67,200 | ₩64,000 | ₩64,100 | -1.23% | 19.6만 |
|---|
| 2026.03.11 | ₩64,600 | ₩66,200 | ₩62,600 | ₩63,100 | -2.32% | 15.2만 |
|---|
| 2026.03.10 | ₩66,700 | ₩66,700 | ₩63,300 | ₩64,300 | -3.60% | 19.2만 |
|---|
| 2026.03.09 | ₩58,600 | ₩63,100 | ₩57,500 | ₩63,100 | +7.68% | 17.1만 |
|---|
| 2026.03.06 | ₩59,800 | ₩64,100 | ₩59,800 | ₩61,700 | +3.18% | 17.3만 |
|---|
| 2026.03.05 | ₩60,300 | ₩63,400 | ₩59,600 | ₩61,200 | +1.49% | 28.9만 |
|---|
| 2026.03.04 | ₩63,500 | ₩64,000 | ₩55,800 | ₩55,900 | -11.97% | 37.4만 |
|---|
| 2026.03.03 | ₩68,000 | ₩74,700 | ₩65,900 | ₩65,900 | -3.09% | 32만 |
|---|
| 2026.02.27 | ₩69,000 | ₩71,200 | ₩69,000 | ₩70,200 | +1.74% | 14.1만 |
|---|
| 2026.02.26 | ₩71,200 | ₩71,500 | ₩69,200 | ₩70,900 | -0.42% | 18.9만 |
|---|
| 2026.02.25 | ₩73,500 | ₩73,700 | ₩70,700 | ₩71,000 | -3.40% | 19.1만 |
|---|
| 2026.02.24 | ₩74,800 | ₩76,100 | ₩73,400 | ₩73,400 | -1.87% | 14.1만 |
|---|
| 2026.02.23 | ₩76,800 | ₩77,000 | ₩73,000 | ₩73,100 | -4.82% | 16.2만 |
|---|
| 2026.02.20 | ₩75,400 | ₩77,200 | ₩73,900 | ₩76,400 | +1.33% | 16.8만 |
|---|
| 2026.02.19 | ₩74,200 | ₩76,200 | ₩71,500 | ₩75,400 | +1.62% | 27.4만 |
|---|
| 2026.02.13 | ₩73,400 | ₩73,900 | ₩71,600 | ₩72,900 | -0.68% | 18.8만 |
|---|
| 2026.02.12 | ₩71,200 | ₩77,500 | ₩70,300 | ₩75,700 | +6.32% | 33.6만 |
|---|
| 2026.02.11 | ₩72,900 | ₩73,700 | ₩70,900 | ₩71,300 | -2.19% | 21.1만 |
|---|
| 2026.02.10 | ₩73,000 | ₩73,500 | ₩70,500 | ₩71,600 | -1.92% | 17.4만 |
|---|
| 2026.02.09 | ₩74,500 | ₩76,000 | ₩72,800 | ₩74,400 | -0.13% | 20.1만 |
|---|
| 2026.02.06 | ₩66,400 | ₩75,200 | ₩65,200 | ₩70,700 | +6.48% | 44.1만 |
|---|
| 2026.02.05 | ₩70,900 | ₩72,900 | ₩68,700 | ₩69,300 | -2.26% | 29.5만 |
|---|
| 2026.02.04 | ₩75,800 | ₩76,800 | ₩72,300 | ₩74,300 | -1.98% | 29.1만 |
|---|
| 2026.02.03 | ₩78,900 | ₩80,800 | ₩77,400 | ₩78,500 | -0.51% | 25만 |
|---|
| 2026.02.02 | ₩78,800 | ₩80,900 | ₩72,200 | ₩73,500 | -6.73% | 44.2만 |
|---|
| 2026.01.30 | ₩77,000 | ₩83,000 | ₩76,000 | ₩79,700 | +3.51% | 56.1만 |
|---|
| 2026.01.29 | ₩76,400 | ₩79,600 | ₩71,100 | ₩77,900 | +1.96% | 70.1만 |
|---|
| 2026.01.28 | ₩67,300 | ₩73,000 | ₩66,900 | ₩72,500 | +7.73% | 61.1만 |
|---|
| 2026.01.27 | ₩66,700 | ₩70,300 | ₩65,400 | ₩67,600 | +1.35% | 50.1만 |
|---|
| 2026.01.26 | ₩62,700 | ₩65,300 | ₩61,700 | ₩65,200 | +3.99% | 44.9만 |
|---|
| 2026.01.23 | ₩60,500 | ₩64,000 | ₩59,000 | ₩62,700 | +3.64% | 46.6만 |
|---|
| 2026.01.22 | ₩57,800 | ₩63,400 | ₩57,800 | ₩59,500 | +2.94% | 52.1만 |
|---|
| 2026.01.21 | ₩58,100 | ₩58,300 | ₩57,100 | ₩57,400 | -1.20% | 17.7만 |
|---|
| 2026.01.20 | ₩60,900 | ₩61,000 | ₩58,900 | ₩59,300 | -2.63% | 15.6만 |
|---|
| 2026.01.19 | ₩57,400 | ₩61,200 | ₩57,000 | ₩60,700 | +5.75% | 26.5만 |
|---|
| 2026.01.16 | ₩59,500 | ₩60,600 | ₩57,800 | ₩57,900 | -2.69% | 18.5만 |
|---|
| 2026.01.15 | ₩59,100 | ₩60,000 | ₩57,600 | ₩59,500 | +0.68% | 14.7만 |
|---|
| 2026.01.14 | ₩57,700 | ₩61,900 | ₩56,700 | ₩58,700 | +1.73% | 31.7만 |
|---|
| 2026.01.13 | ₩59,000 | ₩60,500 | ₩56,000 | ₩59,700 | +1.19% | 42.9만 |
|---|
| 2026.01.12 | ₩53,600 | ₩55,000 | ₩53,200 | ₩54,300 | +1.31% | 10.1만 |
|---|
| 2026.01.09 | ₩55,200 | ₩55,500 | ₩53,800 | ₩54,000 | -2.17% | 11.2만 |
|---|
| 2026.01.08 | ₩56,500 | ₩56,700 | ₩55,000 | ₩55,200 | -2.30% | 13.4만 |
|---|
| 2026.01.07 | ₩57,800 | ₩58,100 | ₩56,500 | ₩57,500 | -0.52% | 12만 |
|---|
| 2026.01.06 | ₩58,200 | ₩58,600 | ₩57,300 | ₩57,700 | -0.86% | 9.8만 |
|---|
| 2026.01.05 | ₩57,200 | ₩58,700 | ₩57,000 | ₩58,300 | +1.92% | 12.5만 |
|---|
| 2026.01.02 | ₩56,700 | ₩57,800 | ₩55,600 | ₩56,800 | +0.18% | 8.6만 |
|---|
| 2025.12.30 | ₩57,300 | ₩58,200 | ₩56,700 | ₩56,700 | -1.05% | 8.3만 |
|---|
| 2025.12.29 | ₩57,200 | ₩59,200 | ₩56,300 | ₩58,000 | +1.40% | 10.2만 |
|---|
| 2025.12.26 | ₩59,500 | ₩59,600 | ₩57,100 | ₩57,400 | -3.53% | 11.9만 |
|---|
| 2025.12.24 | ₩58,400 | ₩59,000 | ₩57,200 | ₩58,700 | +0.51% | 10.5만 |
|---|
| 2025.12.23 | ₩60,700 | ₩60,700 | ₩58,400 | ₩58,800 | -3.13% | 11.5만 |
|---|
| 2025.12.22 | ₩56,600 | ₩59,200 | ₩56,300 | ₩58,900 | +4.06% | 14.9만 |
|---|
| 2025.12.19 | ₩56,800 | ₩57,100 | ₩55,500 | ₩56,400 | -0.70% | 12.3만 |
|---|
| 2025.12.18 | ₩56,200 | ₩57,500 | ₩56,100 | ₩56,200 | 0.00% | 12.2만 |
|---|
| 2025.12.17 | ₩59,500 | ₩60,200 | ₩58,000 | ₩58,300 | -2.02% | 14.9만 |
|---|
| 2025.12.16 | ₩66,500 | ₩66,500 | ₩59,200 | ₩59,300 | -10.83% | 38.5만 |
|---|
| 2025.12.15 | ₩62,300 | ₩64,200 | ₩61,200 | ₩63,500 | +1.93% | 15.6만 |
|---|
| 2025.12.12 | ₩63,100 | ₩64,500 | ₩62,400 | ₩63,800 | +1.11% | 10.6만 |
|---|
| 2025.12.11 | ₩63,500 | ₩64,700 | ₩62,300 | ₩63,600 | +0.16% | 21.1만 |
|---|
| 2025.12.10 | ₩67,100 | ₩67,400 | ₩63,300 | ₩63,600 | -5.22% | 20.4만 |
|---|
| 2025.12.09 | ₩69,000 | ₩69,500 | ₩65,500 | ₩66,300 | -3.91% | 29.1만 |
|---|
| 2025.12.08 | ₩72,500 | ₩77,700 | ₩68,900 | ₩71,100 | -1.93% | 95만 |
|---|
| 2025.12.05 | ₩61,500 | ₩64,700 | ₩60,800 | ₩63,200 | +2.76% | 23.6만 |
|---|
| 2025.12.04 | ₩62,000 | ₩62,100 | ₩59,200 | ₩60,100 | -3.06% | 14.4만 |
|---|
| 2025.12.03 | ₩58,300 | ₩62,600 | ₩58,100 | ₩60,900 | +4.46% | 25.9만 |
|---|
| 2025.12.02 | ₩57,700 | ₩59,100 | ₩56,800 | ₩57,900 | +0.35% | 12.6만 |
|---|
| 2025.12.01 | ₩55,200 | ₩57,800 | ₩55,200 | ₩57,100 | +3.44% | 16.3만 |
|---|
| 2025.11.28 | ₩53,700 | ₩55,000 | ₩53,500 | ₩54,900 | +2.23% | 9.5만 |
|---|
| 2025.11.27 | ₩54,100 | ₩54,600 | ₩52,500 | ₩53,200 | -1.66% | 7.6만 |
|---|
| 2025.11.26 | ₩54,500 | ₩55,200 | ₩53,300 | ₩54,300 | -0.37% | 7.6만 |
|---|
| 2025.11.25 | ₩52,900 | ₩54,700 | ₩52,200 | ₩54,100 | +2.27% | 9.5만 |
|---|
| 2025.11.24 | ₩53,500 | ₩54,400 | ₩52,000 | ₩52,200 | -2.43% | 8.5만 |
|---|
| 2025.11.21 | ₩50,400 | ₩53,900 | ₩50,300 | ₩53,700 | +6.55% | 9.4만 |
|---|
| 2025.11.20 | ₩51,200 | ₩53,100 | ₩51,200 | ₩52,500 | +2.54% | 7.1만 |
|---|
| 2025.11.19 | ₩52,000 | ₩52,700 | ₩50,200 | ₩50,900 | -2.12% | 10.4만 |
|---|
| 2025.11.18 | ₩54,200 | ₩54,400 | ₩52,500 | ₩52,600 | -2.95% | 10.9만 |
|---|
| 2025.11.17 | ₩55,200 | ₩55,700 | ₩54,000 | ₩54,300 | -1.63% | 6.2만 |
|---|
| 2025.11.14 | ₩54,600 | ₩56,600 | ₩54,400 | ₩55,000 | +0.73% | 9.3만 |
|---|
| 2025.11.13 | ₩54,000 | ₩56,800 | ₩53,600 | ₩55,400 | +2.59% | 9.9만 |
|---|
| 2025.11.12 | ₩54,200 | ₩54,900 | ₩53,600 | ₩54,400 | +0.37% | 6.1만 |
|---|
| 2025.11.11 | ₩55,500 | ₩56,100 | ₩53,200 | ₩54,000 | -2.70% | 13.5만 |
|---|
| 2025.11.10 | ₩56,300 | ₩58,300 | ₩54,000 | ₩55,000 | -2.31% | 23.6만 |
|---|
| 2025.11.07 | ₩56,500 | ₩56,800 | ₩55,000 | ₩55,800 | -1.24% | 10.5만 |
|---|
| 2025.11.06 | ₩55,900 | ₩58,900 | ₩55,800 | ₩57,500 | +2.86% | 20.7만 |
|---|
| 2025.11.05 | ₩56,300 | ₩56,300 | ₩52,900 | ₩55,200 | -1.95% | 17.5만 |
|---|
| 2025.11.04 | ₩57,400 | ₩57,900 | ₩56,100 | ₩56,100 | -2.26% | 12.3만 |
|---|
| 2025.11.03 | ₩55,100 | ₩59,400 | ₩54,300 | ₩58,800 | +6.72% | 29.2만 |
|---|
| 2025.10.31 | ₩55,500 | ₩55,900 | ₩54,600 | ₩54,800 | -1.26% | 8.5만 |
|---|
| 2025.10.30 | ₩56,400 | ₩56,900 | ₩55,000 | ₩55,400 | -1.77% | 12.3만 |
|---|
| 2025.10.29 | ₩57,800 | ₩58,300 | ₩56,600 | ₩57,200 | -1.04% | 11.2만 |
|---|
| 2025.10.28 | ₩57,300 | ₩57,600 | ₩55,900 | ₩57,400 | +0.17% | 13만 |
|---|
| 2025.10.27 | ₩59,100 | ₩59,500 | ₩57,200 | ₩57,300 | -3.05% | 18.9만 |
|---|
| 2025.10.24 | ₩56,300 | ₩59,500 | ₩55,800 | ₩58,800 | +4.44% | 20.3만 |
|---|
| 2025.10.23 | ₩55,400 | ₩56,500 | ₩54,900 | ₩55,700 | +0.54% | 8.3만 |
|---|
| 2025.10.22 | ₩57,200 | ₩57,200 | ₩54,800 | ₩55,800 | -2.45% | 46.6만 |
|---|
| 2025.10.21 | ₩58,100 | ₩60,900 | ₩56,600 | ₩56,700 | -2.41% | 48.5만 |
|---|
| 2025.10.20 | ₩53,700 | ₩54,900 | ₩53,000 | ₩54,100 | +0.74% | 11.4만 |
|---|
| 2025.10.17 | ₩55,100 | ₩56,400 | ₩54,300 | ₩54,300 | -1.45% | 17.5만 |
|---|
| 2025.10.16 | ₩55,200 | ₩56,200 | ₩54,700 | ₩56,000 | +1.45% | 14.3만 |
|---|
| 2025.10.15 | ₩56,800 | ₩57,300 | ₩54,300 | ₩55,000 | -3.17% | 50.4만 |
|---|
| 2025.10.14 | ₩56,900 | ₩57,800 | ₩56,300 | ₩56,900 | 0.00% | 12.8만 |
|---|
| 2025.10.13 | ₩55,300 | ₩56,900 | ₩54,500 | ₩56,800 | +2.71% | 7.9만 |
|---|