시장 데이터를 불러오는 중
전체 종목
세진티에스 과거 주가
067770.KQ · KOSDAQ
주요 제품·사업: LED/LCD용 광기능성 시트
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
067770.KQ · KOSDAQ
주요 제품·사업: LED/LCD용 광기능성 시트
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,031 | ₩1,031 | ₩1,031 | ₩1,031 | 0.00% | 0 |
| 2026.10.07 | ₩1,031 | ₩1,031 | ₩1,031 | ₩1,031 | 0.00% | 0 |
| 2026.10.06 | ₩1,031 | ₩1,031 | ₩1,031 | ₩1,031 | 0.00% | 0 |
| 2026.10.02 | ₩909 | ₩1,059 | ₩908 | ₩1,031 | +13.42% | 10.9만 |
| 2026.10.01 | ₩908 | ₩908 | ₩856 | ₩908 | 0.00% | 17.6만 |
| 2026.09.30 | ₩1,035 | ₩1,035 | ₩908 | ₩908 | -12.27% | 29.1만 |
| 2026.09.29 | ₩999 | ₩1,312 | ₩999 | ₩1,049 | +5.01% | 88.3만 |
| 2026.09.28 | ₩1,570 | ₩1,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,570 |
| ₩1,570 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩1,398 | ₩1,742 | ₩1,252 | ₩1,570 | +12.30% | 55만 |
|---|
| 2026.09.22 | ₩2,420 | ₩2,500 | ₩1,700 | ₩1,700 | -29.75% | 16.8만 |
|---|
| 2026.09.21 | ₩2,470 | ₩2,510 | ₩2,385 | ₩2,425 | -1.82% | 6.4만 |
|---|
| 2026.09.18 | ₩2,570 | ₩2,605 | ₩2,380 | ₩2,490 | -3.11% | 10.3만 |
|---|
| 2026.09.17 | ₩2,375 | ₩2,530 | ₩2,290 | ₩2,525 | +6.32% | 13.1만 |
|---|
| 2026.09.16 | ₩2,260 | ₩2,430 | ₩2,070 | ₩2,315 | +2.43% | 12.8만 |
|---|
| 2026.09.15 | ₩2,455 | ₩2,460 | ₩2,350 | ₩2,380 | -3.05% | 3.7만 |
|---|
| 2026.09.14 | ₩2,435 | ₩2,510 | ₩2,435 | ₩2,475 | +1.64% | 1.8만 |
|---|
| 2026.09.11 | ₩2,465 | ₩2,515 | ₩2,445 | ₩2,505 | +1.62% | 1만 |
|---|
| 2026.09.10 | ₩2,510 | ₩2,565 | ₩2,465 | ₩2,485 | -1.00% | 3.1만 |
|---|
| 2026.09.09 | ₩2,650 | ₩2,665 | ₩2,500 | ₩2,510 | -5.28% | 5.7만 |
|---|
| 2026.09.08 | ₩2,645 | ₩2,685 | ₩2,520 | ₩2,615 | -1.13% | 4.3만 |
|---|
| 2026.09.07 | ₩2,735 | ₩2,735 | ₩2,600 | ₩2,600 | -4.94% | 5.7만 |
|---|
| 2026.09.04 | ₩2,835 | ₩2,840 | ₩2,690 | ₩2,695 | -4.94% | 5.6만 |
|---|
| 2026.09.03 | ₩2,900 | ₩2,900 | ₩2,740 | ₩2,780 | -4.14% | 4.3만 |
|---|
| 2026.09.02 | ₩2,815 | ₩2,875 | ₩2,700 | ₩2,855 | +1.42% | 6.9만 |
|---|
| 2026.09.01 | ₩2,855 | ₩2,870 | ₩2,725 | ₩2,775 | -2.80% | 4.8만 |
|---|
| 2026.08.31 | ₩2,735 | ₩2,755 | ₩2,605 | ₩2,720 | -0.55% | 4.5만 |
|---|
| 2026.08.28 | ₩2,730 | ₩2,730 | ₩2,570 | ₩2,690 | -1.47% | 1.6만 |
|---|
| 2026.08.27 | ₩2,615 | ₩2,680 | ₩2,550 | ₩2,650 | +1.34% | 3.4만 |
|---|
| 2026.08.26 | ₩2,675 | ₩2,700 | ₩2,555 | ₩2,610 | -2.43% | 6.2만 |
|---|
| 2026.08.25 | ₩2,530 | ₩2,780 | ₩2,405 | ₩2,745 | +8.50% | 18.7만 |
|---|
| 2026.08.24 | ₩2,595 | ₩2,595 | ₩2,390 | ₩2,515 | -3.08% | 8.3만 |
|---|
| 2026.08.21 | ₩2,510 | ₩2,620 | ₩2,380 | ₩2,600 | +3.59% | 12만 |
|---|
| 2026.08.20 | ₩2,425 | ₩2,495 | ₩2,380 | ₩2,490 | +2.68% | 3.2만 |
|---|
| 2026.08.19 | ₩2,390 | ₩2,410 | ₩2,335 | ₩2,390 | 0.00% | 9.9만 |
|---|
| 2026.08.18 | ₩2,335 | ₩2,450 | ₩2,325 | ₩2,385 | +2.14% | 7.9만 |
|---|
| 2026.08.14 | ₩2,240 | ₩2,350 | ₩2,215 | ₩2,335 | +4.24% | 3.1만 |
|---|
| 2026.08.13 | ₩2,455 | ₩2,455 | ₩2,270 | ₩2,305 | -6.11% | 4.7만 |
|---|
| 2026.08.12 | ₩2,340 | ₩2,490 | ₩2,335 | ₩2,460 | +5.13% | 7.8만 |
|---|
| 2026.08.11 | ₩2,280 | ₩2,430 | ₩2,280 | ₩2,335 | +2.41% | 14만 |
|---|
| 2026.08.10 | ₩2,300 | ₩2,365 | ₩2,200 | ₩2,325 | +1.09% | 8.2만 |
|---|
| 2026.08.07 | ₩2,275 | ₩2,380 | ₩2,200 | ₩2,300 | +1.10% | 18.8만 |
|---|
| 2026.08.06 | ₩2,230 | ₩2,385 | ₩2,180 | ₩2,260 | +1.35% | 15.1만 |
|---|
| 2026.08.05 | ₩2,200 | ₩2,250 | ₩2,115 | ₩2,230 | +1.36% | 8.6만 |
|---|
| 2026.08.04 | ₩2,140 | ₩2,275 | ₩2,030 | ₩2,125 | -0.70% | 16.7만 |
|---|
| 2026.08.03 | ₩2,190 | ₩2,190 | ₩1,906 | ₩2,110 | -3.65% | 54.2만 |
|---|
| 2026.07.31 | ₩1,521 | ₩1,805 | ₩1,521 | ₩1,711 | +12.49% | 5만 |
|---|
| 2026.07.30 | ₩1,690 | ₩1,690 | ₩1,520 | ₩1,646 | -2.60% | 6.3만 |
|---|
| 2026.07.29 | ₩1,788 | ₩1,859 | ₩1,684 | ₩1,740 | -2.68% | 9.6천 |
|---|
| 2026.07.28 | ₩1,899 | ₩1,899 | ₩1,768 | ₩1,860 | -2.05% | 1.1만 |
|---|
| 2026.07.27 | ₩1,979 | ₩1,979 | ₩1,801 | ₩1,900 | -3.99% | 4.7만 |
|---|
| 2026.07.24 | ₩1,780 | ₩2,040 | ₩1,770 | ₩1,980 | +11.24% | 10.9만 |
|---|
| 2026.07.23 | ₩1,823 | ₩1,840 | ₩1,703 | ₩1,801 | -1.21% | 11.1만 |
|---|
| 2026.07.22 | ₩1,771 | ₩1,980 | ₩1,738 | ₩1,823 | +2.94% | 19.9만 |
|---|
| 2026.07.21 | ₩1,920 | ₩1,920 | ₩1,353 | ₩1,771 | -7.76% | 59.3만 |
|---|
| 2026.07.20 | ₩2,060 | ₩2,260 | ₩1,929 | ₩1,929 | -6.36% | 31.3만 |
|---|
| 2026.07.16 | ₩2,100 | ₩2,155 | ₩1,933 | ₩2,045 | -2.62% | 3.8만 |
|---|
| 2026.07.15 | ₩2,010 | ₩2,130 | ₩2,010 | ₩2,100 | +4.48% | 7.8천 |
|---|
| 2026.07.14 | ₩2,140 | ₩2,140 | ₩2,010 | ₩2,010 | -6.07% | 5.3만 |
|---|
| 2026.07.13 | ₩2,015 | ₩2,220 | ₩2,000 | ₩2,140 | +6.20% | 4.9만 |
|---|
| 2026.07.10 | ₩2,070 | ₩2,135 | ₩1,980 | ₩2,015 | -2.66% | 5.3만 |
|---|
| 2026.07.09 | ₩2,115 | ₩2,220 | ₩1,961 | ₩2,085 | -1.42% | 1.6만 |
|---|
| 2026.07.08 | ₩2,130 | ₩2,165 | ₩2,050 | ₩2,115 | -0.70% | 2.1만 |
|---|
| 2026.07.07 | ₩2,150 | ₩2,270 | ₩2,070 | ₩2,145 | -0.23% | 15.2만 |
|---|
| 2026.07.06 | ₩2,135 | ₩2,290 | ₩2,060 | ₩2,110 | -1.17% | 19.1만 |
|---|
| 2026.07.03 | ₩1,858 | ₩2,245 | ₩1,858 | ₩2,135 | +14.91% | 15.4만 |
|---|
| 2026.07.02 | ₩1,761 | ₩2,090 | ₩1,727 | ₩1,935 | +9.88% | 7.4만 |
|---|
| 2026.07.01 | ₩1,536 | ₩1,950 | ₩1,479 | ₩1,727 | +12.43% | 28.4만 |
|---|
| 2026.06.30 | ₩1,515 | ₩1,555 | ₩1,479 | ₩1,500 | -0.99% | 1만 |
|---|
| 2026.06.29 | ₩1,481 | ₩1,600 | ₩1,405 | ₩1,500 | +1.28% | 2.4만 |
|---|
| 2026.06.26 | ₩1,532 | ₩1,620 | ₩1,380 | ₩1,481 | -3.33% | 2.8만 |
|---|
| 2026.06.25 | ₩1,632 | ₩1,648 | ₩1,583 | ₩1,590 | -2.57% | 9.2천 |
|---|
| 2026.06.24 | ₩1,521 | ₩1,670 | ₩1,520 | ₩1,630 | +7.17% | 2.3만 |
|---|
| 2026.06.23 | ₩1,590 | ₩1,624 | ₩1,521 | ₩1,521 | -4.34% | 4.4만 |
|---|
| 2026.06.22 | ₩1,685 | ₩1,698 | ₩1,610 | ₩1,634 | -3.03% | 1.1만 |
|---|
| 2026.06.19 | ₩1,746 | ₩1,746 | ₩1,654 | ₩1,703 | -2.46% | 6.4천 |
|---|
| 2026.06.18 | ₩1,740 | ₩1,870 | ₩1,731 | ₩1,733 | -0.40% | 1.2만 |
|---|
| 2026.06.17 | ₩1,715 | ₩1,767 | ₩1,691 | ₩1,740 | +1.46% | 3.4만 |
|---|
| 2026.06.16 | ₩1,710 | ₩1,890 | ₩1,710 | ₩1,714 | +0.23% | 3.6만 |
|---|
| 2026.06.15 | ₩1,800 | ₩1,851 | ₩1,700 | ₩1,701 | -5.50% | 2.8만 |
|---|
| 2026.06.12 | ₩1,695 | ₩1,854 | ₩1,681 | ₩1,689 | -0.35% | 4.5만 |
|---|
| 2026.06.11 | ₩1,700 | ₩1,736 | ₩1,600 | ₩1,686 | -0.82% | 2.1만 |
|---|
| 2026.06.10 | ₩1,774 | ₩1,810 | ₩1,714 | ₩1,731 | -2.42% | 5천 |
|---|
| 2026.06.09 | ₩1,773 | ₩1,980 | ₩1,739 | ₩1,774 | +0.06% | 9천 |
|---|
| 2026.06.08 | ₩1,870 | ₩1,948 | ₩1,700 | ₩1,773 | -5.19% | 2.7만 |
|---|
| 2026.06.05 | ₩2,100 | ₩2,175 | ₩1,862 | ₩1,870 | -10.95% | 3만 |
|---|
| 2026.06.04 | ₩1,821 | ₩2,200 | ₩1,750 | ₩2,200 | +20.81% | 1.9만 |
|---|
| 2026.06.02 | ₩1,960 | ₩1,960 | ₩1,808 | ₩1,821 | -7.09% | 1.6만 |
|---|
| 2026.06.01 | ₩1,966 | ₩1,977 | ₩1,901 | ₩1,903 | -3.20% | 3.5만 |
|---|
| 2026.05.29 | ₩1,950 | ₩1,977 | ₩1,906 | ₩1,966 | +0.82% | 1.9만 |
|---|
| 2026.05.28 | ₩2,020 | ₩2,045 | ₩1,908 | ₩1,950 | -3.47% | 2.2만 |
|---|
| 2026.05.27 | ₩2,065 | ₩2,130 | ₩2,005 | ₩2,020 | -2.18% | 1.9만 |
|---|
| 2026.05.26 | ₩2,120 | ₩2,245 | ₩2,055 | ₩2,120 | 0.00% | 1.2만 |
|---|
| 2026.05.22 | ₩2,205 | ₩2,260 | ₩2,070 | ₩2,120 | -3.85% | 4.7천 |
|---|
| 2026.05.21 | ₩2,095 | ₩2,205 | ₩2,090 | ₩2,160 | +3.10% | 2.1만 |
|---|
| 2026.05.20 | ₩2,170 | ₩2,170 | ₩2,110 | ₩2,110 | -2.76% | 3.7천 |
|---|
| 2026.05.19 | ₩2,195 | ₩2,285 | ₩2,130 | ₩2,170 | -1.14% | 5.3천 |
|---|
| 2026.05.18 | ₩2,090 | ₩2,215 | ₩2,070 | ₩2,210 | +5.74% | 2.5만 |
|---|
| 2026.05.15 | ₩2,070 | ₩2,125 | ₩2,045 | ₩2,125 | +2.66% | 1만 |
|---|
| 2026.05.14 | ₩2,150 | ₩2,150 | ₩2,045 | ₩2,070 | -3.72% | 1.6만 |
|---|
| 2026.05.13 | ₩2,120 | ₩2,160 | ₩2,030 | ₩2,060 | -2.83% | 4.9만 |
|---|
| 2026.05.12 | ₩2,230 | ₩2,230 | ₩2,145 | ₩2,160 | -3.14% | 8.8천 |
|---|
| 2026.05.11 | ₩2,320 | ₩2,320 | ₩2,200 | ₩2,205 | -4.96% | 4.4천 |
|---|
| 2026.05.08 | ₩2,295 | ₩2,295 | ₩2,210 | ₩2,260 | -1.53% | 3.9만 |
|---|
| 2026.05.07 | ₩2,275 | ₩2,355 | ₩2,255 | ₩2,270 | -0.22% | 7.6천 |
|---|
| 2026.05.06 | ₩2,355 | ₩2,355 | ₩2,272 | ₩2,340 | -0.64% | 2.6만 |
|---|
| 2026.05.04 | ₩2,230 | ₩2,320 | ₩2,225 | ₩2,320 | +4.04% | 3.5만 |
|---|
| 2026.04.30 | ₩2,225 | ₩2,225 | ₩2,190 | ₩2,225 | 0.00% | 1.3만 |
|---|
| 2026.04.29 | ₩2,240 | ₩2,240 | ₩2,220 | ₩2,225 | -0.67% | 5.1천 |
|---|
| 2026.04.28 | ₩2,215 | ₩2,290 | ₩2,210 | ₩2,220 | +0.23% | 7.1천 |
|---|
| 2026.04.27 | ₩2,380 | ₩2,380 | ₩2,205 | ₩2,205 | -7.35% | 1.2만 |
|---|
| 2026.04.24 | ₩2,245 | ₩2,255 | ₩2,200 | ₩2,210 | -1.56% | 1.1만 |
|---|
| 2026.04.23 | ₩2,370 | ₩2,370 | ₩2,220 | ₩2,220 | -6.33% | 1.1만 |
|---|
| 2026.04.22 | ₩2,275 | ₩2,310 | ₩2,260 | ₩2,265 | -0.44% | 4천 |
|---|
| 2026.04.21 | ₩2,280 | ₩2,365 | ₩2,200 | ₩2,275 | -0.22% | 1.4만 |
|---|
| 2026.04.20 | ₩2,395 | ₩2,400 | ₩2,275 | ₩2,280 | -4.80% | 8.2천 |
|---|
| 2026.04.17 | ₩2,305 | ₩2,335 | ₩2,280 | ₩2,290 | -0.65% | 4.8천 |
|---|
| 2026.04.16 | ₩2,305 | ₩2,375 | ₩2,210 | ₩2,305 | 0.00% | 2.7만 |
|---|
| 2026.04.15 | ₩2,340 | ₩2,350 | ₩2,270 | ₩2,305 | -1.50% | 1.9만 |
|---|
| 2026.04.14 | ₩2,290 | ₩2,410 | ₩2,285 | ₩2,300 | +0.44% | 7만 |
|---|
| 2026.04.13 | ₩2,330 | ₩2,360 | ₩2,290 | ₩2,290 | -1.72% | 4만 |
|---|
| 2026.04.10 | ₩2,215 | ₩2,330 | ₩2,215 | ₩2,315 | +4.51% | 2.5만 |
|---|
| 2026.04.09 | ₩2,270 | ₩2,330 | ₩2,175 | ₩2,175 | -4.19% | 2.6만 |
|---|
| 2026.04.08 | ₩2,285 | ₩2,305 | ₩2,255 | ₩2,270 | -0.66% | 1.7만 |
|---|
| 2026.04.07 | ₩2,275 | ₩2,315 | ₩2,270 | ₩2,280 | +0.22% | 2.1만 |
|---|
| 2026.04.06 | ₩2,250 | ₩2,295 | ₩2,250 | ₩2,270 | +0.89% | 9천 |
|---|
| 2026.04.03 | ₩2,165 | ₩2,330 | ₩2,140 | ₩2,250 | +3.93% | 1만 |
|---|
| 2026.04.02 | ₩2,245 | ₩2,245 | ₩2,165 | ₩2,165 | -3.56% | 4.3만 |
|---|
| 2026.04.01 | ₩2,290 | ₩2,290 | ₩2,190 | ₩2,245 | -1.97% | 2.1만 |
|---|
| 2026.03.31 | ₩2,145 | ₩2,300 | ₩2,125 | ₩2,165 | +0.93% | 8.2천 |
|---|
| 2026.03.30 | ₩2,210 | ₩2,245 | ₩2,145 | ₩2,150 | -2.71% | 9.7천 |
|---|
| 2026.03.27 | ₩2,165 | ₩2,215 | ₩2,165 | ₩2,210 | +2.08% | 3.6만 |
|---|
| 2026.03.26 | ₩2,225 | ₩2,240 | ₩2,100 | ₩2,165 | -2.70% | 1.6만 |
|---|
| 2026.03.25 | ₩2,200 | ₩2,230 | ₩2,085 | ₩2,220 | +0.91% | 7.4만 |
|---|
| 2026.03.24 | ₩2,055 | ₩2,095 | ₩2,005 | ₩2,065 | +0.49% | 3만 |
|---|
| 2026.03.23 | ₩2,100 | ₩2,155 | ₩2,015 | ₩2,055 | -2.14% | 1.2만 |
|---|
| 2026.03.20 | ₩2,085 | ₩2,150 | ₩2,020 | ₩2,100 | +0.72% | 4.4만 |
|---|
| 2026.03.19 | ₩2,000 | ₩2,100 | ₩2,000 | ₩2,085 | +4.25% | 2.6만 |
|---|
| 2026.03.18 | ₩2,030 | ₩2,050 | ₩1,988 | ₩2,000 | -1.48% | 1.1만 |
|---|
| 2026.03.17 | ₩1,966 | ₩2,015 | ₩1,966 | ₩1,980 | +0.71% | 7.8천 |
|---|
| 2026.03.16 | ₩1,954 | ₩2,020 | ₩1,953 | ₩1,957 | +0.15% | 5.8천 |
|---|
| 2026.03.13 | ₩1,974 | ₩1,974 | ₩1,899 | ₩1,953 | -1.06% | 3만 |
|---|
| 2026.03.12 | ₩2,000 | ₩2,000 | ₩1,949 | ₩1,949 | -2.55% | 7.9천 |
|---|
| 2026.03.11 | ₩1,946 | ₩2,000 | ₩1,936 | ₩1,945 | -0.05% | 1.7만 |
|---|
| 2026.03.10 | ₩1,919 | ₩1,980 | ₩1,843 | ₩1,926 | +0.36% | 1.3만 |
|---|
| 2026.03.09 | ₩1,962 | ₩1,974 | ₩1,890 | ₩1,918 | -2.24% | 1.4만 |
|---|
| 2026.03.06 | ₩2,045 | ₩2,045 | ₩1,945 | ₩1,962 | -4.06% | 2만 |
|---|
| 2026.03.05 | ₩1,956 | ₩2,040 | ₩1,935 | ₩1,962 | +0.31% | 6.8만 |
|---|
| 2026.03.04 | ₩2,075 | ₩2,095 | ₩1,927 | ₩1,953 | -5.88% | 7.5만 |
|---|
| 2026.03.03 | ₩2,160 | ₩2,180 | ₩2,095 | ₩2,095 | -3.01% | 3.5만 |
|---|
| 2026.02.27 | ₩2,175 | ₩2,185 | ₩2,130 | ₩2,160 | -0.69% | 2.4만 |
|---|
| 2026.02.26 | ₩2,200 | ₩2,230 | ₩2,160 | ₩2,175 | -1.14% | 1.1만 |
|---|
| 2026.02.25 | ₩2,175 | ₩2,235 | ₩2,145 | ₩2,225 | +2.30% | 5.6만 |
|---|
| 2026.02.24 | ₩2,135 | ₩2,180 | ₩2,130 | ₩2,175 | +1.87% | 7.4만 |
|---|
| 2026.02.23 | ₩2,125 | ₩2,190 | ₩2,120 | ₩2,130 | +0.24% | 3.7만 |
|---|
| 2026.02.20 | ₩2,140 | ₩2,170 | ₩2,080 | ₩2,115 | -1.17% | 5.9만 |
|---|
| 2026.02.19 | ₩2,195 | ₩2,200 | ₩2,135 | ₩2,180 | -0.68% | 3.1만 |
|---|
| 2026.02.13 | ₩2,245 | ₩2,250 | ₩2,165 | ₩2,200 | -2.00% | 5.6만 |
|---|
| 2026.02.12 | ₩2,255 | ₩2,255 | ₩2,180 | ₩2,245 | -0.44% | 4.1만 |
|---|
| 2026.02.11 | ₩2,205 | ₩2,265 | ₩2,205 | ₩2,215 | +0.45% | 4.6천 |
|---|
| 2026.02.10 | ₩2,235 | ₩2,245 | ₩2,200 | ₩2,205 | -1.34% | 9.4천 |
|---|
| 2026.02.09 | ₩2,210 | ₩2,235 | ₩2,200 | ₩2,230 | +0.90% | 1.2만 |
|---|
| 2026.02.06 | ₩2,210 | ₩2,260 | ₩2,130 | ₩2,210 | 0.00% | 2.4만 |
|---|
| 2026.02.05 | ₩2,200 | ₩2,245 | ₩2,180 | ₩2,210 | +0.45% | 9.9천 |
|---|
| 2026.02.04 | ₩2,190 | ₩2,205 | ₩2,170 | ₩2,205 | +0.68% | 1.2만 |
|---|
| 2026.02.03 | ₩2,170 | ₩2,220 | ₩2,170 | ₩2,180 | +0.46% | 1.3만 |
|---|
| 2026.02.02 | ₩2,200 | ₩2,220 | ₩2,170 | ₩2,170 | -1.36% | 1.8만 |
|---|
| 2026.01.30 | ₩2,275 | ₩2,280 | ₩2,200 | ₩2,210 | -2.86% | 2만 |
|---|
| 2026.01.29 | ₩2,235 | ₩2,280 | ₩2,230 | ₩2,280 | +2.01% | 1.1만 |
|---|
| 2026.01.28 | ₩2,275 | ₩2,285 | ₩2,235 | ₩2,250 | -1.10% | 1.3만 |
|---|
| 2026.01.27 | ₩2,315 | ₩2,315 | ₩2,245 | ₩2,275 | -1.73% | 1.3만 |
|---|
| 2026.01.26 | ₩2,280 | ₩2,290 | ₩2,240 | ₩2,285 | +0.22% | 8.6천 |
|---|
| 2026.01.23 | ₩2,285 | ₩2,285 | ₩2,260 | ₩2,280 | -0.22% | 9.6천 |
|---|
| 2026.01.22 | ₩2,270 | ₩2,325 | ₩2,270 | ₩2,285 | +0.66% | 1.5만 |
|---|
| 2026.01.21 | ₩2,255 | ₩2,335 | ₩2,225 | ₩2,285 | +1.33% | 1.4만 |
|---|
| 2026.01.20 | ₩2,265 | ₩2,320 | ₩2,265 | ₩2,270 | +0.22% | 6천 |
|---|
| 2026.01.19 | ₩2,315 | ₩2,350 | ₩2,260 | ₩2,275 | -1.73% | 2.3만 |
|---|
| 2026.01.16 | ₩2,275 | ₩2,350 | ₩2,250 | ₩2,315 | +1.76% | 8.2천 |
|---|
| 2026.01.15 | ₩2,245 | ₩2,290 | ₩2,235 | ₩2,275 | +1.34% | 2.2만 |
|---|
| 2026.01.14 | ₩2,235 | ₩2,285 | ₩2,210 | ₩2,260 | +1.12% | 1.1만 |
|---|
| 2026.01.13 | ₩2,265 | ₩2,320 | ₩2,235 | ₩2,235 | -1.32% | 1.3만 |
|---|
| 2026.01.12 | ₩2,270 | ₩2,280 | ₩2,250 | ₩2,265 | -0.22% | 1만 |
|---|
| 2026.01.09 | ₩2,245 | ₩2,305 | ₩2,245 | ₩2,285 | +1.78% | 1.6만 |
|---|
| 2026.01.08 | ₩2,250 | ₩2,350 | ₩2,240 | ₩2,245 | -0.22% | 1.1만 |
|---|
| 2026.01.07 | ₩2,340 | ₩2,345 | ₩2,250 | ₩2,265 | -3.21% | 1.9만 |
|---|
| 2026.01.06 | ₩2,255 | ₩2,390 | ₩2,215 | ₩2,355 | +4.43% | 3.1만 |
|---|
| 2026.01.05 | ₩2,275 | ₩2,340 | ₩2,235 | ₩2,270 | -0.22% | 1.5만 |
|---|
| 2026.01.02 | ₩2,275 | ₩2,330 | ₩2,240 | ₩2,275 | 0.00% | 1만 |
|---|
| 2025.12.30 | ₩2,210 | ₩2,290 | ₩2,210 | ₩2,280 | +3.17% | 1.3만 |
|---|
| 2025.12.29 | ₩2,230 | ₩2,260 | ₩2,210 | ₩2,235 | +0.22% | 8.4천 |
|---|
| 2025.12.26 | ₩2,255 | ₩2,255 | ₩2,220 | ₩2,230 | -1.11% | 1.1만 |
|---|
| 2025.12.24 | ₩2,280 | ₩2,280 | ₩2,225 | ₩2,255 | -1.10% | 1.5만 |
|---|
| 2025.12.23 | ₩2,260 | ₩2,345 | ₩2,235 | ₩2,295 | +1.55% | 2.2만 |
|---|
| 2025.12.22 | ₩2,260 | ₩2,280 | ₩2,200 | ₩2,260 | 0.00% | 6.9만 |
|---|
| 2025.12.19 | ₩2,270 | ₩2,305 | ₩2,250 | ₩2,255 | -0.66% | 1.7만 |
|---|
| 2025.12.18 | ₩2,300 | ₩2,300 | ₩2,225 | ₩2,280 | -0.87% | 3만 |
|---|
| 2025.12.17 | ₩2,260 | ₩2,315 | ₩2,215 | ₩2,300 | +1.77% | 8.4만 |
|---|
| 2025.12.16 | ₩2,265 | ₩2,325 | ₩2,240 | ₩2,260 | -0.22% | 6.9천 |
|---|
| 2025.12.15 | ₩2,255 | ₩2,270 | ₩2,255 | ₩2,265 | +0.44% | 3.5천 |
|---|
| 2025.12.12 | ₩2,270 | ₩2,285 | ₩2,220 | ₩2,270 | 0.00% | 3.1천 |
|---|
| 2025.12.11 | ₩2,265 | ₩2,315 | ₩2,240 | ₩2,270 | +0.22% | 6.9천 |
|---|
| 2025.12.10 | ₩2,255 | ₩2,280 | ₩2,255 | ₩2,265 | +0.44% | 5.3천 |
|---|
| 2025.12.09 | ₩2,250 | ₩2,290 | ₩2,250 | ₩2,280 | +1.33% | 8.3천 |
|---|
| 2025.12.08 | ₩2,315 | ₩2,315 | ₩2,250 | ₩2,250 | -2.81% | 3.1만 |
|---|
| 2025.12.05 | ₩2,300 | ₩2,380 | ₩2,210 | ₩2,320 | +0.87% | 3.2만 |
|---|
| 2025.12.04 | ₩2,230 | ₩2,335 | ₩2,185 | ₩2,320 | +4.04% | 6.6만 |
|---|
| 2025.12.03 | ₩2,280 | ₩2,330 | ₩2,230 | ₩2,230 | -2.19% | 4.6만 |
|---|
| 2025.12.02 | ₩2,315 | ₩2,355 | ₩2,280 | ₩2,280 | -1.51% | 2만 |
|---|
| 2025.12.01 | ₩2,195 | ₩2,350 | ₩2,195 | ₩2,315 | +5.47% | 1.3만 |
|---|
| 2025.11.28 | ₩2,210 | ₩2,225 | ₩2,180 | ₩2,195 | -0.68% | 4.7천 |
|---|
| 2025.11.27 | ₩2,205 | ₩2,250 | ₩2,205 | ₩2,210 | +0.23% | 5.2천 |
|---|
| 2025.11.26 | ₩2,210 | ₩2,255 | ₩2,080 | ₩2,205 | -0.23% | 1.6만 |
|---|
| 2025.11.25 | ₩2,210 | ₩2,235 | ₩2,090 | ₩2,210 | 0.00% | 4.8천 |
|---|
| 2025.11.24 | ₩2,230 | ₩2,235 | ₩2,210 | ₩2,235 | +0.22% | 5.3천 |
|---|
| 2025.11.21 | ₩2,220 | ₩2,275 | ₩2,195 | ₩2,230 | +0.45% | 2.9천 |
|---|
| 2025.11.20 | ₩2,185 | ₩2,290 | ₩2,175 | ₩2,220 | +1.60% | 8천 |
|---|
| 2025.11.19 | ₩2,215 | ₩2,215 | ₩2,175 | ₩2,185 | -1.35% | 8.3천 |
|---|
| 2025.11.18 | ₩2,245 | ₩2,315 | ₩2,200 | ₩2,215 | -1.34% | 1.1만 |
|---|
| 2025.11.17 | ₩2,220 | ₩2,330 | ₩2,195 | ₩2,245 | +1.13% | 5.6천 |
|---|
| 2025.11.14 | ₩2,270 | ₩2,335 | ₩2,215 | ₩2,230 | -1.76% | 6.3천 |
|---|
| 2025.11.13 | ₩2,245 | ₩2,295 | ₩2,240 | ₩2,270 | +1.11% | 1.3만 |
|---|
| 2025.11.12 | ₩2,220 | ₩2,260 | ₩2,220 | ₩2,245 | +1.13% | 6.2천 |
|---|
| 2025.11.11 | ₩2,235 | ₩2,275 | ₩2,220 | ₩2,220 | -0.67% | 8.9천 |
|---|
| 2025.11.10 | ₩2,195 | ₩2,260 | ₩2,195 | ₩2,235 | +1.82% | 2.1만 |
|---|
| 2025.11.07 | ₩2,240 | ₩2,240 | ₩2,155 | ₩2,200 | -1.79% | 1.6만 |
|---|
| 2025.11.06 | ₩2,260 | ₩2,270 | ₩2,240 | ₩2,245 | -0.66% | 5.8천 |
|---|
| 2025.11.05 | ₩2,280 | ₩2,280 | ₩2,230 | ₩2,270 | -0.44% | 1.2만 |
|---|
| 2025.11.04 | ₩2,315 | ₩2,315 | ₩2,280 | ₩2,280 | -1.51% | 3만 |
|---|
| 2025.11.03 | ₩2,335 | ₩2,340 | ₩2,315 | ₩2,335 | 0.00% | 6.4천 |
|---|
| 2025.10.31 | ₩2,340 | ₩2,340 | ₩2,335 | ₩2,340 | 0.00% | 3.9천 |
|---|
| 2025.10.30 | ₩2,375 | ₩2,405 | ₩2,335 | ₩2,340 | -1.47% | 1.7만 |
|---|
| 2025.10.29 | ₩2,400 | ₩2,405 | ₩2,360 | ₩2,395 | -0.21% | 2.1만 |
|---|
| 2025.10.28 | ₩2,390 | ₩2,405 | ₩2,375 | ₩2,380 | -0.42% | 6.1만 |
|---|
| 2025.10.27 | ₩2,365 | ₩2,395 | ₩2,285 | ₩2,370 | +0.21% | 2.6만 |
|---|
| 2025.10.24 | ₩2,345 | ₩2,405 | ₩2,345 | ₩2,385 | +1.71% | 1.2만 |
|---|
| 2025.10.23 | ₩2,320 | ₩2,360 | ₩2,310 | ₩2,345 | +1.08% | 5천 |
|---|
| 2025.10.22 | ₩2,365 | ₩2,385 | ₩2,310 | ₩2,330 | -1.48% | 1.3만 |
|---|
| 2025.10.21 | ₩2,385 | ₩2,480 | ₩2,385 | ₩2,385 | 0.00% | 4.4만 |
|---|
| 2025.10.20 | ₩2,330 | ₩2,390 | ₩2,325 | ₩2,385 | +2.36% | 1.9만 |
|---|
| 2025.10.17 | ₩2,375 | ₩2,380 | ₩2,325 | ₩2,330 | -1.89% | 8천 |
|---|
| 2025.10.16 | ₩2,395 | ₩2,415 | ₩2,320 | ₩2,415 | +0.84% | 1.1만 |
|---|
| 2025.10.15 | ₩2,320 | ₩2,390 | ₩2,320 | ₩2,350 | +1.29% | 3.3만 |
|---|
| 2025.10.14 | ₩2,335 | ₩2,355 | ₩2,335 | ₩2,345 | +0.43% | 7천 |
|---|
| 2025.10.13 | ₩2,215 | ₩2,345 | ₩2,215 | ₩2,335 | +5.42% | 9.2천 |
|---|
| 2025.10.10 | ₩2,300 | ₩2,325 | ₩2,250 | ₩2,290 | -0.43% | 1.4만 |
|---|