시장 데이터를 불러오는 중
전체 종목
쎄크 과거 주가
081180.KQ · KOSDAQ
주요 제품·사업: X-ray 검사장비, LINAC, Tabletop SEM
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
081180.KQ · KOSDAQ
주요 제품·사업: X-ray 검사장비, LINAC, Tabletop SEM
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,550 | ₩6,580 | ₩6,000 | ₩6,070 | -7.33% | 16.2만 |
| 2026.10.07 | ₩7,100 | ₩7,100 | ₩6,510 | ₩6,520 | -8.17% | 10.4만 |
| 2026.10.06 | ₩7,000 | ₩7,390 | ₩6,660 | ₩7,100 | +1.43% | 26.5만 |
| 2026.10.02 | ₩6,890 | ₩7,050 | ₩6,530 | ₩6,700 | -2.76% | 12.5만 |
| 2026.10.01 | ₩6,400 | ₩6,900 | ₩6,240 | ₩6,600 | +3.13% | 11만 |
| 2026.09.30 | ₩6,390 | ₩6,560 | ₩6,290 | ₩6,400 | +0.16% | 7.5만 |
| 2026.09.29 | ₩6,420 | ₩7,370 | ₩6,300 | ₩6,350 | -1.09% | 22.6만 |
| 2026.09.28 | ₩5,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,830 |
| ₩6,420 |
| +8.81% |
| 11.6만 |
| 2026.09.23 | ₩6,020 | ₩6,140 | ₩5,900 | ₩5,960 | -1.00% | 3.4만 |
|---|
| 2026.09.22 | ₩6,260 | ₩6,490 | ₩6,010 | ₩6,030 | -3.67% | 5.6만 |
|---|
| 2026.09.21 | ₩6,090 | ₩6,450 | ₩5,850 | ₩6,260 | +2.79% | 10.3만 |
|---|
| 2026.09.18 | ₩5,850 | ₩6,220 | ₩5,800 | ₩6,090 | +4.10% | 11.6만 |
|---|
| 2026.09.17 | ₩5,800 | ₩5,940 | ₩5,630 | ₩5,730 | -1.21% | 9.3만 |
|---|
| 2026.09.16 | ₩5,540 | ₩6,580 | ₩5,520 | ₩5,840 | +5.42% | 85.4만 |
|---|
| 2026.09.15 | ₩5,260 | ₩5,600 | ₩5,170 | ₩5,260 | 0.00% | 18.7만 |
|---|
| 2026.09.14 | ₩5,650 | ₩5,660 | ₩5,210 | ₩5,270 | -6.73% | 5.3만 |
|---|
| 2026.09.11 | ₩5,650 | ₩5,840 | ₩5,310 | ₩5,800 | +2.65% | 4.2만 |
|---|
| 2026.09.10 | ₩5,970 | ₩5,970 | ₩5,540 | ₩5,650 | -5.36% | 1.9만 |
|---|
| 2026.09.09 | ₩5,220 | ₩5,880 | ₩5,160 | ₩5,660 | +8.43% | 9.7만 |
|---|
| 2026.09.08 | ₩5,190 | ₩5,440 | ₩5,000 | ₩5,320 | +2.50% | 7.2만 |
|---|
| 2026.09.07 | ₩5,060 | ₩5,200 | ₩4,955 | ₩5,200 | +2.77% | 3.3만 |
|---|
| 2026.09.04 | ₩4,860 | ₩5,040 | ₩4,780 | ₩5,040 | +3.70% | 2.8만 |
|---|
| 2026.09.03 | ₩4,755 | ₩4,920 | ₩4,730 | ₩4,780 | +0.53% | 4.1만 |
|---|
| 2026.09.02 | ₩5,070 | ₩5,070 | ₩4,905 | ₩4,905 | -3.25% | 1.4만 |
|---|
| 2026.09.01 | ₩5,040 | ₩5,180 | ₩4,900 | ₩5,070 | +0.60% | 2.1만 |
|---|
| 2026.08.31 | ₩5,040 | ₩5,100 | ₩4,890 | ₩5,060 | +0.40% | 2.6만 |
|---|
| 2026.08.28 | ₩5,360 | ₩5,360 | ₩5,130 | ₩5,200 | -2.99% | 1.6만 |
|---|
| 2026.08.27 | ₩5,180 | ₩5,360 | ₩5,170 | ₩5,280 | +1.93% | 1.5만 |
|---|
| 2026.08.26 | ₩5,330 | ₩5,330 | ₩4,965 | ₩5,150 | -3.38% | 1.9만 |
|---|
| 2026.08.25 | ₩5,010 | ₩5,500 | ₩4,715 | ₩5,100 | +1.80% | 12만 |
|---|
| 2026.08.24 | ₩4,975 | ₩5,200 | ₩4,915 | ₩5,020 | +0.90% | 2만 |
|---|
| 2026.08.21 | ₩5,210 | ₩5,360 | ₩4,900 | ₩4,975 | -4.51% | 11.4만 |
|---|
| 2026.08.20 | ₩5,550 | ₩5,650 | ₩5,290 | ₩5,410 | -2.52% | 4.3만 |
|---|
| 2026.08.19 | ₩5,580 | ₩5,580 | ₩5,320 | ₩5,490 | -1.61% | 3.5만 |
|---|
| 2026.08.18 | ₩6,090 | ₩6,090 | ₩5,530 | ₩5,630 | -7.55% | 10.1만 |
|---|
| 2026.08.14 | ₩6,110 | ₩6,140 | ₩5,830 | ₩6,110 | 0.00% | 3.1만 |
|---|
| 2026.08.13 | ₩5,920 | ₩6,220 | ₩5,800 | ₩5,920 | 0.00% | 9.2만 |
|---|
| 2026.08.12 | ₩5,840 | ₩5,880 | ₩5,570 | ₩5,820 | -0.34% | 4만 |
|---|
| 2026.08.11 | ₩5,890 | ₩5,930 | ₩5,760 | ₩5,830 | -1.02% | 1.8만 |
|---|
| 2026.08.10 | ₩5,840 | ₩5,980 | ₩5,710 | ₩5,890 | +0.86% | 3.4만 |
|---|
| 2026.08.07 | ₩5,910 | ₩6,010 | ₩5,460 | ₩5,810 | -1.69% | 2.5만 |
|---|
| 2026.08.06 | ₩5,740 | ₩5,810 | ₩5,510 | ₩5,680 | -1.05% | 2.4만 |
|---|
| 2026.08.05 | ₩5,650 | ₩6,000 | ₩5,650 | ₩5,840 | +3.36% | 6.6만 |
|---|
| 2026.08.04 | ₩5,350 | ₩5,700 | ₩5,210 | ₩5,540 | +3.55% | 10.1만 |
|---|
| 2026.08.03 | ₩5,160 | ₩5,470 | ₩5,030 | ₩5,360 | +3.88% | 4.5만 |
|---|
| 2026.07.31 | ₩4,505 | ₩5,360 | ₩4,505 | ₩5,350 | +18.76% | 5.7만 |
|---|
| 2026.07.30 | ₩4,015 | ₩4,700 | ₩4,015 | ₩4,450 | +10.83% | 6.9만 |
|---|
| 2026.07.29 | ₩5,160 | ₩5,310 | ₩4,380 | ₩4,470 | -13.37% | 12.5만 |
|---|
| 2026.07.28 | ₩5,700 | ₩5,700 | ₩5,130 | ₩5,170 | -9.30% | 7.5만 |
|---|
| 2026.07.27 | ₩6,120 | ₩6,120 | ₩5,500 | ₩5,750 | -6.05% | 4.6만 |
|---|
| 2026.07.24 | ₩6,250 | ₩6,250 | ₩5,600 | ₩5,860 | -6.24% | 4.9만 |
|---|
| 2026.07.23 | ₩5,570 | ₩6,530 | ₩5,540 | ₩6,250 | +12.21% | 19.4만 |
|---|
| 2026.07.22 | ₩5,610 | ₩6,000 | ₩5,420 | ₩5,530 | -1.43% | 5.6만 |
|---|
| 2026.07.21 | ₩5,260 | ₩5,680 | ₩5,140 | ₩5,580 | +6.08% | 5.3만 |
|---|
| 2026.07.20 | ₩5,600 | ₩5,830 | ₩5,250 | ₩5,350 | -4.46% | 3.9만 |
|---|
| 2026.07.16 | ₩5,520 | ₩5,870 | ₩5,440 | ₩5,610 | +1.63% | 3.7만 |
|---|
| 2026.07.15 | ₩5,210 | ₩5,670 | ₩5,160 | ₩5,590 | +7.29% | 5.2만 |
|---|
| 2026.07.14 | ₩5,150 | ₩5,370 | ₩5,010 | ₩5,160 | +0.19% | 4.7만 |
|---|
| 2026.07.13 | ₩5,700 | ₩6,000 | ₩5,270 | ₩5,280 | -7.37% | 7.5만 |
|---|
| 2026.07.10 | ₩5,440 | ₩5,800 | ₩5,370 | ₩5,700 | +4.78% | 5.1만 |
|---|
| 2026.07.09 | ₩5,350 | ₩5,510 | ₩5,180 | ₩5,280 | -1.31% | 5.9만 |
|---|
| 2026.07.08 | ₩5,670 | ₩6,000 | ₩5,310 | ₩5,410 | -4.59% | 9.8만 |
|---|
| 2026.07.07 | ₩5,810 | ₩6,000 | ₩5,510 | ₩5,670 | -2.41% | 8.4만 |
|---|
| 2026.07.06 | ₩5,610 | ₩6,170 | ₩5,560 | ₩6,120 | +9.09% | 5.2만 |
|---|
| 2026.07.03 | ₩5,560 | ₩5,790 | ₩5,400 | ₩5,730 | +3.06% | 4.5만 |
|---|
| 2026.07.02 | ₩5,870 | ₩5,990 | ₩5,560 | ₩5,600 | -4.60% | 4.7만 |
|---|
| 2026.07.01 | ₩5,980 | ₩6,270 | ₩5,820 | ₩6,080 | +1.67% | 7만 |
|---|
| 2026.06.30 | ₩6,000 | ₩6,370 | ₩5,900 | ₩5,930 | -1.17% | 5.9만 |
|---|
| 2026.06.29 | ₩5,400 | ₩6,190 | ₩5,400 | ₩6,090 | +12.78% | 5.8만 |
|---|
| 2026.06.26 | ₩5,920 | ₩6,000 | ₩5,440 | ₩5,610 | -5.24% | 8.1만 |
|---|
| 2026.06.25 | ₩6,310 | ₩6,530 | ₩5,870 | ₩5,920 | -6.18% | 8.8만 |
|---|
| 2026.06.24 | ₩6,330 | ₩6,500 | ₩6,000 | ₩6,460 | +2.05% | 11.3만 |
|---|
| 2026.06.23 | ₩7,090 | ₩7,240 | ₩6,230 | ₩6,340 | -10.58% | 18.5만 |
|---|
| 2026.06.22 | ₩7,060 | ₩7,650 | ₩7,030 | ₩7,250 | +2.69% | 14.8만 |
|---|
| 2026.06.19 | ₩7,170 | ₩8,300 | ₩6,790 | ₩7,310 | +1.95% | 29.5만 |
|---|
| 2026.06.18 | ₩7,570 | ₩7,720 | ₩7,090 | ₩7,100 | -6.21% | 10.8만 |
|---|
| 2026.06.17 | ₩8,090 | ₩8,090 | ₩7,540 | ₩7,640 | -5.56% | 5.1만 |
|---|
| 2026.06.16 | ₩8,010 | ₩8,130 | ₩7,770 | ₩7,790 | -2.75% | 6.6만 |
|---|
| 2026.06.15 | ₩8,820 | ₩8,820 | ₩7,980 | ₩8,010 | -9.18% | 8.4만 |
|---|
| 2026.06.12 | ₩8,100 | ₩8,300 | ₩8,000 | ₩8,110 | +0.12% | 6.5만 |
|---|
| 2026.06.11 | ₩7,440 | ₩7,980 | ₩7,380 | ₩7,910 | +6.32% | 5.3만 |
|---|
| 2026.06.10 | ₩7,760 | ₩8,000 | ₩7,450 | ₩7,660 | -1.29% | 113 |
|---|
| 2026.06.09 | ₩7,060 | ₩7,990 | ₩7,060 | ₩7,870 | +11.47% | 9.6만 |
|---|
| 2026.06.08 | ₩7,780 | ₩7,790 | ₩7,160 | ₩7,260 | -6.68% | 11.8만 |
|---|
| 2026.06.05 | ₩8,120 | ₩8,250 | ₩7,700 | ₩7,970 | -1.85% | 9.6만 |
|---|
| 2026.06.04 | ₩8,160 | ₩8,780 | ₩7,970 | ₩8,120 | -0.49% | 9.6만 |
|---|
| 2026.06.02 | ₩8,780 | ₩8,780 | ₩8,020 | ₩8,270 | -5.81% | 18.9만 |
|---|
| 2026.06.01 | ₩9,490 | ₩9,490 | ₩8,710 | ₩8,870 | -6.53% | 24.4만 |
|---|
| 2026.05.29 | ₩9,990 | ₩10,300 | ₩9,150 | ₩9,500 | -4.90% | 24.5만 |
|---|
| 2026.05.28 | ₩10,340 | ₩10,340 | ₩9,100 | ₩9,400 | -9.09% | 16.6만 |
|---|
| 2026.05.27 | ₩10,650 | ₩10,980 | ₩10,000 | ₩10,340 | -2.91% | 11만 |
|---|
| 2026.05.26 | ₩11,230 | ₩11,380 | ₩10,690 | ₩10,690 | -4.81% | 16.3만 |
|---|
| 2026.05.22 | ₩10,510 | ₩11,440 | ₩10,490 | ₩11,060 | +5.23% | 24.2만 |
|---|
| 2026.05.21 | ₩10,500 | ₩10,940 | ₩10,400 | ₩10,520 | +0.19% | 37.2만 |
|---|
| 2026.05.20 | ₩9,790 | ₩11,660 | ₩9,010 | ₩10,860 | +10.93% | 191.6만 |
|---|
| 2026.05.19 | ₩9,310 | ₩9,690 | ₩9,150 | ₩9,440 | +1.40% | 20.2만 |
|---|
| 2026.05.18 | ₩9,680 | ₩9,730 | ₩8,890 | ₩9,310 | -3.82% | 27.4만 |
|---|
| 2026.05.15 | ₩11,240 | ₩11,240 | ₩9,510 | ₩9,930 | -11.65% | 48.1만 |
|---|
| 2026.05.14 | ₩11,690 | ₩11,890 | ₩10,900 | ₩11,240 | -3.85% | 16.8만 |
|---|
| 2026.05.13 | ₩12,000 | ₩12,500 | ₩11,000 | ₩11,350 | -5.42% | 41.7만 |
|---|
| 2026.05.12 | ₩12,830 | ₩12,840 | ₩11,780 | ₩12,000 | -6.47% | 27.8만 |
|---|
| 2026.05.11 | ₩13,470 | ₩13,690 | ₩12,710 | ₩12,820 | -4.83% | 20.2만 |
|---|
| 2026.05.08 | ₩13,010 | ₩13,240 | ₩12,870 | ₩13,010 | 0.00% | 12.7만 |
|---|
| 2026.05.07 | ₩14,280 | ₩14,280 | ₩13,180 | ₩13,290 | -6.93% | 23.6만 |
|---|
| 2026.05.06 | ₩13,640 | ₩14,930 | ₩13,480 | ₩14,280 | +4.69% | 55.8만 |
|---|
| 2026.05.04 | ₩13,740 | ₩14,190 | ₩13,400 | ₩13,510 | -1.67% | 15.6만 |
|---|
| 2026.04.30 | ₩13,880 | ₩14,530 | ₩13,610 | ₩13,610 | -1.95% | 21.1만 |
|---|
| 2026.04.29 | ₩13,350 | ₩14,220 | ₩13,070 | ₩13,850 | +3.75% | 28.8만 |
|---|
| 2026.04.28 | ₩13,970 | ₩14,580 | ₩13,020 | ₩13,370 | -4.29% | 60.6만 |
|---|
| 2026.04.27 | ₩14,120 | ₩14,380 | ₩13,690 | ₩13,790 | -2.34% | 14.9만 |
|---|
| 2026.04.24 | ₩14,040 | ₩14,200 | ₩13,850 | ₩14,060 | +0.14% | 10.3만 |
|---|
| 2026.04.23 | ₩14,180 | ₩14,180 | ₩13,610 | ₩14,040 | -0.99% | 14.1만 |
|---|
| 2026.04.22 | ₩14,180 | ₩14,450 | ₩13,880 | ₩14,180 | 0.00% | 11.8만 |
|---|
| 2026.04.21 | ₩15,540 | ₩15,790 | ₩14,160 | ₩14,180 | -8.75% | 27.5만 |
|---|
| 2026.04.20 | ₩14,730 | ₩15,440 | ₩14,530 | ₩14,850 | +0.81% | 36.1만 |
|---|
| 2026.04.17 | ₩13,870 | ₩14,620 | ₩13,170 | ₩14,520 | +4.69% | 42만 |
|---|
| 2026.04.16 | ₩13,390 | ₩14,000 | ₩13,090 | ₩13,500 | +0.82% | 15.7만 |
|---|
| 2026.04.15 | ₩13,520 | ₩13,720 | ₩13,130 | ₩13,390 | -0.96% | 25.2만 |
|---|
| 2026.04.14 | ₩12,250 | ₩13,170 | ₩12,230 | ₩13,000 | +6.12% | 17.3만 |
|---|
| 2026.04.13 | ₩11,960 | ₩12,460 | ₩11,710 | ₩12,060 | +0.84% | 6.8만 |
|---|
| 2026.04.10 | ₩12,000 | ₩12,390 | ₩11,940 | ₩12,350 | +2.92% | 5.1만 |
|---|
| 2026.04.09 | ₩12,210 | ₩12,250 | ₩11,840 | ₩11,870 | -2.78% | 3.5만 |
|---|
| 2026.04.08 | ₩11,720 | ₩12,210 | ₩11,720 | ₩12,210 | +4.18% | 7.2만 |
|---|
| 2026.04.07 | ₩11,610 | ₩11,850 | ₩11,300 | ₩11,340 | -2.33% | 4.8만 |
|---|
| 2026.04.06 | ₩12,080 | ₩12,100 | ₩11,430 | ₩11,600 | -3.97% | 5.9만 |
|---|
| 2026.04.03 | ₩11,610 | ₩12,200 | ₩11,380 | ₩11,710 | +0.86% | 6.4만 |
|---|
| 2026.04.02 | ₩12,800 | ₩12,960 | ₩11,350 | ₩11,400 | -10.94% | 15.4만 |
|---|
| 2026.04.01 | ₩11,600 | ₩13,080 | ₩11,600 | ₩12,650 | +9.05% | 22.9만 |
|---|
| 2026.03.31 | ₩11,050 | ₩11,910 | ₩11,050 | ₩11,470 | +3.80% | 9.5만 |
|---|
| 2026.03.30 | ₩11,120 | ₩11,400 | ₩10,950 | ₩11,340 | +1.98% | 4.9만 |
|---|
| 2026.03.27 | ₩11,720 | ₩11,990 | ₩11,410 | ₩11,760 | +0.34% | 6.5만 |
|---|
| 2026.03.26 | ₩12,620 | ₩12,620 | ₩11,700 | ₩12,000 | -4.91% | 10.5만 |
|---|
| 2026.03.25 | ₩12,020 | ₩12,620 | ₩12,020 | ₩12,610 | +4.91% | 7.1만 |
|---|
| 2026.03.24 | ₩11,990 | ₩12,280 | ₩11,780 | ₩11,990 | 0.00% | 5.4만 |
|---|
| 2026.03.23 | ₩12,200 | ₩12,380 | ₩11,740 | ₩11,740 | -3.77% | 6.1만 |
|---|
| 2026.03.20 | ₩12,930 | ₩12,950 | ₩12,230 | ₩12,450 | -3.71% | 12.9만 |
|---|
| 2026.03.19 | ₩12,760 | ₩12,900 | ₩12,480 | ₩12,650 | -0.86% | 8.8만 |
|---|
| 2026.03.18 | ₩13,250 | ₩13,310 | ₩12,740 | ₩12,940 | -2.34% | 12.8만 |
|---|
| 2026.03.17 | ₩12,400 | ₩13,340 | ₩12,260 | ₩12,930 | +4.27% | 22.9만 |
|---|
| 2026.03.16 | ₩12,000 | ₩12,450 | ₩11,940 | ₩12,150 | +1.25% | 11.3만 |
|---|
| 2026.03.13 | ₩12,310 | ₩12,450 | ₩12,010 | ₩12,060 | -2.03% | 18.6만 |
|---|
| 2026.03.12 | ₩11,960 | ₩13,580 | ₩11,960 | ₩12,650 | +5.77% | 41.9만 |
|---|
| 2026.03.11 | ₩11,990 | ₩12,470 | ₩11,700 | ₩11,960 | -0.25% | 15.2만 |
|---|
| 2026.03.10 | ₩12,190 | ₩12,190 | ₩11,500 | ₩11,820 | -3.04% | 12.5만 |
|---|
| 2026.03.09 | ₩12,320 | ₩12,320 | ₩11,000 | ₩11,440 | -7.14% | 17만 |
|---|
| 2026.03.06 | ₩12,520 | ₩13,070 | ₩12,160 | ₩12,920 | +3.19% | 21.2만 |
|---|
| 2026.03.05 | ₩11,370 | ₩12,720 | ₩11,370 | ₩12,520 | +10.11% | 26.2만 |
|---|
| 2026.03.04 | ₩12,710 | ₩12,870 | ₩10,840 | ₩10,850 | -14.63% | 39.5만 |
|---|
| 2026.03.03 | ₩13,100 | ₩13,720 | ₩12,850 | ₩13,100 | 0.00% | 22만 |
|---|
| 2026.02.27 | ₩12,990 | ₩13,440 | ₩12,850 | ₩13,370 | +2.93% | 16만 |
|---|
| 2026.02.26 | ₩13,520 | ₩13,700 | ₩12,850 | ₩12,990 | -3.92% | 40.1만 |
|---|
| 2026.02.25 | ₩14,320 | ₩14,560 | ₩13,430 | ₩13,480 | -5.87% | 32.1만 |
|---|
| 2026.02.24 | ₩13,840 | ₩14,300 | ₩13,590 | ₩14,150 | +2.24% | 21.9만 |
|---|
| 2026.02.23 | ₩14,380 | ₩14,540 | ₩13,570 | ₩13,720 | -4.59% | 36.8만 |
|---|
| 2026.02.20 | ₩15,550 | ₩15,590 | ₩14,150 | ₩14,200 | -8.68% | 38.6만 |
|---|
| 2026.02.19 | ₩15,260 | ₩15,590 | ₩14,920 | ₩15,390 | +0.85% | 16.9만 |
|---|
| 2026.02.13 | ₩15,700 | ₩15,780 | ₩15,190 | ₩15,240 | -2.93% | 22.5만 |
|---|
| 2026.02.12 | ₩16,210 | ₩16,600 | ₩15,820 | ₩15,960 | -1.54% | 17.5만 |
|---|
| 2026.02.11 | ₩16,690 | ₩16,950 | ₩15,930 | ₩15,930 | -4.55% | 33.4만 |
|---|
| 2026.02.10 | ₩15,630 | ₩16,990 | ₩14,870 | ₩16,850 | +7.81% | 77.5만 |
|---|
| 2026.02.09 | ₩15,870 | ₩16,780 | ₩15,480 | ₩15,520 | -2.21% | 59.9만 |
|---|
| 2026.02.06 | ₩15,200 | ₩15,880 | ₩14,600 | ₩15,250 | +0.33% | 62.6만 |
|---|
| 2026.02.05 | ₩16,680 | ₩17,070 | ₩16,210 | ₩16,230 | -2.70% | 34.5만 |
|---|
| 2026.02.04 | ₩18,570 | ₩19,260 | ₩16,780 | ₩17,010 | -8.40% | 104.9만 |
|---|
| 2026.02.03 | ₩17,950 | ₩18,790 | ₩17,650 | ₩18,300 | +1.95% | 74.7만 |
|---|
| 2026.02.02 | ₩16,750 | ₩19,530 | ₩16,310 | ₩17,910 | +6.93% | 442.4만 |
|---|
| 2026.01.30 | ₩16,600 | ₩17,200 | ₩16,150 | ₩16,870 | +1.63% | 53.6만 |
|---|
| 2026.01.29 | ₩15,010 | ₩17,230 | ₩14,720 | ₩16,800 | +11.93% | 194.2만 |
|---|
| 2026.01.28 | ₩15,050 | ₩15,250 | ₩14,630 | ₩14,930 | -0.80% | 30.8만 |
|---|
| 2026.01.27 | ₩14,520 | ₩15,120 | ₩14,350 | ₩14,600 | +0.55% | 35.4만 |
|---|
| 2026.01.26 | ₩14,150 | ₩14,520 | ₩13,980 | ₩14,450 | +2.12% | 24.6만 |
|---|
| 2026.01.23 | ₩14,040 | ₩14,250 | ₩13,810 | ₩13,970 | -0.50% | 21.6만 |
|---|
| 2026.01.22 | ₩14,160 | ₩14,640 | ₩14,030 | ₩14,030 | -0.92% | 27.6만 |
|---|
| 2026.01.21 | ₩14,600 | ₩14,680 | ₩13,590 | ₩14,040 | -3.84% | 62만 |
|---|
| 2026.01.20 | ₩15,490 | ₩15,500 | ₩14,750 | ₩14,900 | -3.81% | 44만 |
|---|
| 2026.01.19 | ₩15,730 | ₩15,990 | ₩15,360 | ₩15,470 | -1.65% | 38.7만 |
|---|
| 2026.01.16 | ₩16,090 | ₩16,530 | ₩15,550 | ₩15,730 | -2.24% | 58.8만 |
|---|
| 2026.01.15 | ₩16,360 | ₩16,480 | ₩16,000 | ₩16,000 | -2.20% | 41.1만 |
|---|
| 2026.01.14 | ₩16,200 | ₩17,100 | ₩15,910 | ₩16,290 | +0.56% | 134.1만 |
|---|
| 2026.01.13 | ₩16,510 | ₩16,560 | ₩15,940 | ₩16,230 | -1.70% | 60.5만 |
|---|
| 2026.01.12 | ₩16,300 | ₩16,640 | ₩15,890 | ₩16,450 | +0.92% | 105.1만 |
|---|
| 2026.01.09 | ₩16,310 | ₩17,000 | ₩15,910 | ₩16,120 | -1.16% | 157.1만 |
|---|
| 2026.01.08 | ₩15,400 | ₩17,000 | ₩15,140 | ₩16,300 | +5.84% | 357.6만 |
|---|
| 2026.01.07 | ₩15,190 | ₩15,820 | ₩14,810 | ₩15,430 | +1.58% | 129.9만 |
|---|
| 2026.01.06 | ₩15,800 | ₩15,810 | ₩14,870 | ₩15,080 | -4.56% | 84.1만 |
|---|
| 2026.01.05 | ₩15,590 | ₩16,280 | ₩15,290 | ₩15,970 | +2.44% | 175.3만 |
|---|
| 2026.01.02 | ₩15,960 | ₩16,410 | ₩15,690 | ₩15,800 | -1.00% | 129.2만 |
|---|
| 2025.12.30 | ₩16,500 | ₩16,640 | ₩15,750 | ₩15,900 | -3.64% | 129.4만 |
|---|
| 2025.12.29 | ₩13,850 | ₩17,430 | ₩13,410 | ₩17,330 | +25.13% | 770.1만 |
|---|
| 2025.12.26 | ₩14,570 | ₩14,660 | ₩14,100 | ₩14,150 | -2.88% | 52.2만 |
|---|
| 2025.12.24 | ₩15,280 | ₩15,400 | ₩14,250 | ₩14,850 | -2.81% | 90.4만 |
|---|
| 2025.12.23 | ₩14,800 | ₩14,800 | ₩13,730 | ₩14,560 | -1.62% | 103.9만 |
|---|
| 2025.12.22 | ₩15,110 | ₩15,130 | ₩14,370 | ₩15,020 | -0.60% | 71.1만 |
|---|
| 2025.12.19 | ₩15,220 | ₩15,570 | ₩14,740 | ₩15,310 | +0.59% | 115.9만 |
|---|
| 2025.12.18 | ₩14,680 | ₩16,430 | ₩14,560 | ₩15,050 | +2.52% | 542.7만 |
|---|
| 2025.12.17 | ₩14,410 | ₩14,790 | ₩14,000 | ₩14,350 | -0.42% | 123.9만 |
|---|
| 2025.12.16 | ₩14,850 | ₩15,100 | ₩13,710 | ₩13,910 | -6.33% | 341.5만 |
|---|
| 2025.12.15 | ₩12,670 | ₩14,350 | ₩12,300 | ₩14,350 | +13.26% | 707.6만 |
|---|
| 2025.12.12 | ₩11,210 | ₩11,500 | ₩10,650 | ₩11,050 | -1.43% | 37.5만 |
|---|
| 2025.12.11 | ₩11,100 | ₩11,540 | ₩10,830 | ₩11,180 | +0.72% | 31.1만 |
|---|
| 2025.12.10 | ₩11,210 | ₩11,960 | ₩11,040 | ₩11,110 | -0.89% | 49.7만 |
|---|
| 2025.12.09 | ₩11,540 | ₩11,620 | ₩11,130 | ₩11,260 | -2.43% | 27만 |
|---|
| 2025.12.08 | ₩11,500 | ₩11,960 | ₩11,200 | ₩11,430 | -0.61% | 41.7만 |
|---|
| 2025.12.05 | ₩12,020 | ₩12,020 | ₩11,150 | ₩11,340 | -5.66% | 41.6만 |
|---|
| 2025.12.04 | ₩11,810 | ₩12,350 | ₩11,620 | ₩11,980 | +1.44% | 75.9만 |
|---|
| 2025.12.03 | ₩12,290 | ₩12,360 | ₩11,830 | ₩12,000 | -2.36% | 82.4만 |
|---|
| 2025.12.02 | ₩11,780 | ₩12,020 | ₩11,400 | ₩11,900 | +1.02% | 47.1만 |
|---|
| 2025.12.01 | ₩12,260 | ₩12,360 | ₩11,400 | ₩11,770 | -4.00% | 60.6만 |
|---|
| 2025.11.28 | ₩12,360 | ₩12,590 | ₩11,940 | ₩12,180 | -1.46% | 67.5만 |
|---|
| 2025.11.27 | ₩12,830 | ₩13,100 | ₩11,850 | ₩12,050 | -6.08% | 138.1만 |
|---|
| 2025.11.26 | ₩12,470 | ₩12,710 | ₩12,090 | ₩12,360 | -0.88% | 138.5만 |
|---|
| 2025.11.25 | ₩11,080 | ₩13,320 | ₩10,720 | ₩12,640 | +14.08% | 1031.5만 |
|---|
| 2025.11.24 | ₩9,970 | ₩11,870 | ₩9,610 | ₩11,310 | +13.44% | 682.4만 |
|---|
| 2025.11.21 | ₩9,900 | ₩10,050 | ₩9,770 | ₩9,910 | +0.10% | 46.8만 |
|---|
| 2025.11.20 | ₩11,100 | ₩11,800 | ₩10,460 | ₩10,570 | -4.77% | 236만 |
|---|
| 2025.11.19 | ₩10,850 | ₩10,930 | ₩10,070 | ₩10,380 | -4.33% | 134.5만 |
|---|
| 2025.11.18 | ₩10,000 | ₩11,770 | ₩9,240 | ₩11,070 | +10.70% | 955.5만 |
|---|
| 2025.11.17 | ₩7,650 | ₩9,900 | ₩7,480 | ₩9,620 | +25.75% | 258.2만 |
|---|
| 2025.11.14 | ₩8,030 | ₩8,030 | ₩7,620 | ₩7,620 | -5.11% | 5.2만 |
|---|
| 2025.11.13 | ₩7,980 | ₩8,210 | ₩7,890 | ₩8,150 | +2.13% | 3.5만 |
|---|
| 2025.11.12 | ₩7,960 | ₩8,040 | ₩7,740 | ₩7,980 | +0.25% | 3.2만 |
|---|
| 2025.11.11 | ₩8,100 | ₩8,140 | ₩7,770 | ₩7,970 | -1.60% | 1.6만 |
|---|
| 2025.11.10 | ₩7,880 | ₩8,080 | ₩7,690 | ₩8,080 | +2.54% | 2.6만 |
|---|
| 2025.11.07 | ₩7,960 | ₩7,960 | ₩7,570 | ₩7,810 | -1.88% | 3.5만 |
|---|
| 2025.11.06 | ₩8,120 | ₩8,190 | ₩7,740 | ₩7,880 | -2.96% | 2.5만 |
|---|
| 2025.11.05 | ₩8,280 | ₩8,280 | ₩7,700 | ₩7,940 | -4.11% | 5.5만 |
|---|
| 2025.11.04 | ₩8,350 | ₩8,470 | ₩8,270 | ₩8,280 | -0.84% | 2만 |
|---|
| 2025.11.03 | ₩8,590 | ₩8,590 | ₩8,340 | ₩8,370 | -2.56% | 4만 |
|---|
| 2025.10.31 | ₩8,580 | ₩8,820 | ₩8,400 | ₩8,480 | -1.17% | 7.1만 |
|---|
| 2025.10.30 | ₩9,150 | ₩9,150 | ₩8,650 | ₩8,790 | -3.93% | 4.3만 |
|---|
| 2025.10.29 | ₩9,260 | ₩9,260 | ₩9,030 | ₩9,080 | -1.94% | 2만 |
|---|
| 2025.10.28 | ₩9,220 | ₩9,240 | ₩9,030 | ₩9,230 | +0.11% | 2.8만 |
|---|
| 2025.10.27 | ₩8,990 | ₩9,230 | ₩8,800 | ₩9,230 | +2.67% | 4.9만 |
|---|
| 2025.10.24 | ₩8,860 | ₩8,890 | ₩8,730 | ₩8,770 | -1.02% | 2.5만 |
|---|
| 2025.10.23 | ₩8,850 | ₩8,900 | ₩8,640 | ₩8,680 | -1.92% | 2.9만 |
|---|
| 2025.10.22 | ₩8,980 | ₩8,980 | ₩8,700 | ₩8,880 | -1.11% | 1.7만 |
|---|
| 2025.10.21 | ₩8,970 | ₩9,040 | ₩8,700 | ₩8,830 | -1.56% | 2.7만 |
|---|
| 2025.10.20 | ₩8,900 | ₩9,030 | ₩8,600 | ₩8,970 | +0.79% | 3.7만 |
|---|
| 2025.10.17 | ₩8,840 | ₩9,030 | ₩8,700 | ₩8,700 | -1.58% | 4.2만 |
|---|
| 2025.10.16 | ₩9,010 | ₩9,010 | ₩8,850 | ₩8,960 | -0.55% | 3.1만 |
|---|
| 2025.10.15 | ₩8,830 | ₩9,050 | ₩8,800 | ₩9,010 | +2.04% | 3.1만 |
|---|
| 2025.10.14 | ₩9,190 | ₩9,300 | ₩8,800 | ₩8,820 | -4.03% | 3.3만 |
|---|
| 2025.10.13 | ₩9,090 | ₩9,190 | ₩8,940 | ₩9,100 | +0.11% | 3만 |
|---|
| 2025.10.10 | ₩9,100 | ₩9,610 | ₩8,930 | ₩9,200 | +1.10% | 7.3만 |
|---|