시장 데이터를 불러오는 중
전체 종목
상신이디피 과거 주가
091580.KQ · KOSDAQ
주요 제품·사업: 2차전지부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
091580.KQ · KOSDAQ
주요 제품·사업: 2차전지부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩25,100 | ₩26,200 | ₩24,800 | ₩25,500 | +1.59% | 52.4만 |
| 2026.10.07 | ₩25,000 | ₩25,500 | ₩24,350 | ₩24,550 | -1.80% | 34.5만 |
| 2026.10.06 | ₩22,800 | ₩25,000 | ₩22,500 | ₩24,850 | +8.99% | 62.6만 |
| 2026.10.02 | ₩21,600 | ₩22,750 | ₩21,600 | ₩22,300 | +3.24% | 21.7만 |
| 2026.10.01 | ₩20,100 | ₩22,050 | ₩20,100 | ₩21,850 | +8.71% | 27만 |
| 2026.09.30 | ₩20,750 | ₩20,900 | ₩20,100 | ₩20,150 | -2.89% | 17.5만 |
| 2026.09.29 | ₩21,250 | ₩21,250 | ₩20,050 | ₩20,350 | -4.24% | 25.9만 |
| 2026.09.28 | ₩20,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,600 |
| ₩21,300 |
| +1.91% |
| 22.9만 |
| 2026.09.23 | ₩21,150 | ₩21,300 | ₩20,800 | ₩21,100 | -0.24% | 12.3만 |
|---|
| 2026.09.22 | ₩21,600 | ₩21,800 | ₩20,650 | ₩21,150 | -2.08% | 16.6만 |
|---|
| 2026.09.21 | ₩22,550 | ₩22,800 | ₩21,100 | ₩21,350 | -5.32% | 33.5만 |
|---|
| 2026.09.18 | ₩21,900 | ₩24,150 | ₩21,550 | ₩23,100 | +5.48% | 62.5만 |
|---|
| 2026.09.17 | ₩22,850 | ₩23,050 | ₩21,450 | ₩21,550 | -5.69% | 29.9만 |
|---|
| 2026.09.16 | ₩21,900 | ₩23,550 | ₩21,700 | ₩22,700 | +3.65% | 51.4만 |
|---|
| 2026.09.15 | ₩21,200 | ₩22,800 | ₩21,200 | ₩22,000 | +3.77% | 34.6만 |
|---|
| 2026.09.14 | ₩20,500 | ₩22,400 | ₩20,150 | ₩21,500 | +4.88% | 44만 |
|---|
| 2026.09.11 | ₩20,650 | ₩21,300 | ₩20,450 | ₩20,800 | +0.73% | 19.8만 |
|---|
| 2026.09.10 | ₩21,750 | ₩21,850 | ₩20,900 | ₩21,250 | -2.30% | 11.1만 |
|---|
| 2026.09.09 | ₩20,550 | ₩22,350 | ₩20,400 | ₩22,050 | +7.30% | 43.3만 |
|---|
| 2026.09.08 | ₩21,850 | ₩21,900 | ₩20,550 | ₩20,550 | -5.95% | 22만 |
|---|
| 2026.09.07 | ₩20,750 | ₩21,200 | ₩20,000 | ₩20,750 | 0.00% | 17.8만 |
|---|
| 2026.09.04 | ₩20,750 | ₩21,250 | ₩20,550 | ₩20,650 | -0.48% | 11.8만 |
|---|
| 2026.09.03 | ₩21,300 | ₩22,000 | ₩20,150 | ₩20,500 | -3.76% | 24.4만 |
|---|
| 2026.09.02 | ₩21,700 | ₩22,350 | ₩20,750 | ₩20,900 | -3.69% | 28.8만 |
|---|
| 2026.09.01 | ₩23,050 | ₩23,400 | ₩22,150 | ₩22,200 | -3.69% | 26만 |
|---|
| 2026.08.31 | ₩21,900 | ₩23,600 | ₩21,850 | ₩23,000 | +5.02% | 53.2만 |
|---|
| 2026.08.28 | ₩22,150 | ₩22,900 | ₩21,950 | ₩22,500 | +1.58% | 31.6만 |
|---|
| 2026.08.27 | ₩20,400 | ₩22,700 | ₩20,000 | ₩22,450 | +10.05% | 86.2만 |
|---|
| 2026.08.26 | ₩18,780 | ₩20,550 | ₩18,020 | ₩20,350 | +8.36% | 46.8만 |
|---|
| 2026.08.25 | ₩18,980 | ₩19,000 | ₩18,060 | ₩18,790 | -1.00% | 23.1만 |
|---|
| 2026.08.24 | ₩17,060 | ₩18,990 | ₩17,060 | ₩18,840 | +10.43% | 33만 |
|---|
| 2026.08.21 | ₩17,950 | ₩17,980 | ₩16,750 | ₩17,050 | -5.01% | 26.1만 |
|---|
| 2026.08.20 | ₩16,890 | ₩18,890 | ₩16,810 | ₩18,330 | +8.53% | 38.8만 |
|---|
| 2026.08.19 | ₩17,910 | ₩18,360 | ₩16,320 | ₩16,460 | -8.10% | 30.1만 |
|---|
| 2026.08.18 | ₩18,490 | ₩19,820 | ₩17,620 | ₩18,080 | -2.22% | 43.6만 |
|---|
| 2026.08.14 | ₩17,870 | ₩18,590 | ₩16,740 | ₩18,280 | +2.29% | 24.8만 |
|---|
| 2026.08.13 | ₩17,880 | ₩18,090 | ₩17,190 | ₩17,840 | -0.22% | 18.8만 |
|---|
| 2026.08.12 | ₩18,010 | ₩18,500 | ₩17,120 | ₩17,880 | -0.72% | 22.8만 |
|---|
| 2026.08.11 | ₩17,880 | ₩18,780 | ₩17,290 | ₩18,090 | +1.17% | 22.6만 |
|---|
| 2026.08.10 | ₩16,020 | ₩18,000 | ₩15,360 | ₩17,880 | +11.61% | 30.2만 |
|---|
| 2026.08.07 | ₩14,460 | ₩15,900 | ₩14,460 | ₩15,840 | +9.54% | 26.9만 |
|---|
| 2026.08.06 | ₩14,240 | ₩14,700 | ₩13,800 | ₩14,230 | -0.07% | 5.9만 |
|---|
| 2026.08.05 | ₩14,170 | ₩14,400 | ₩13,890 | ₩14,390 | +1.55% | 10.9만 |
|---|
| 2026.08.04 | ₩13,050 | ₩14,090 | ₩13,050 | ₩14,050 | +7.66% | 11.5만 |
|---|
| 2026.08.03 | ₩12,730 | ₩13,530 | ₩12,400 | ₩12,750 | +0.16% | 11만 |
|---|
| 2026.07.31 | ₩12,130 | ₩12,970 | ₩12,130 | ₩12,750 | +5.11% | 9.3만 |
|---|
| 2026.07.30 | ₩11,030 | ₩12,550 | ₩11,030 | ₩11,620 | +5.35% | 17.9만 |
|---|
| 2026.07.29 | ₩13,000 | ₩13,400 | ₩11,220 | ₩11,890 | -8.54% | 17만 |
|---|
| 2026.07.28 | ₩13,610 | ₩14,150 | ₩12,610 | ₩12,960 | -4.78% | 13.2만 |
|---|
| 2026.07.27 | ₩14,820 | ₩14,880 | ₩14,040 | ₩14,230 | -3.98% | 5.6만 |
|---|
| 2026.07.24 | ₩14,860 | ₩15,360 | ₩14,580 | ₩14,620 | -1.62% | 10.8만 |
|---|
| 2026.07.23 | ₩13,890 | ₩15,180 | ₩13,780 | ₩15,130 | +8.93% | 12.3만 |
|---|
| 2026.07.22 | ₩14,460 | ₩14,700 | ₩13,710 | ₩13,890 | -3.94% | 5.9만 |
|---|
| 2026.07.21 | ₩13,430 | ₩14,310 | ₩13,240 | ₩14,090 | +4.91% | 7.9만 |
|---|
| 2026.07.20 | ₩14,500 | ₩14,530 | ₩13,380 | ₩13,560 | -6.48% | 10.1만 |
|---|
| 2026.07.16 | ₩14,510 | ₩15,270 | ₩14,510 | ₩14,740 | +1.59% | 7.2만 |
|---|
| 2026.07.15 | ₩15,120 | ₩15,530 | ₩14,810 | ₩15,000 | -0.79% | 7.5만 |
|---|
| 2026.07.14 | ₩15,430 | ₩15,490 | ₩14,100 | ₩14,680 | -4.86% | 11.7만 |
|---|
| 2026.07.13 | ₩15,630 | ₩16,480 | ₩15,240 | ₩15,430 | -1.28% | 19.2만 |
|---|
| 2026.07.10 | ₩13,560 | ₩15,780 | ₩13,560 | ₩15,630 | +15.27% | 10.8만 |
|---|
| 2026.07.09 | ₩13,440 | ₩14,090 | ₩13,200 | ₩13,400 | -0.30% | 7.4만 |
|---|
| 2026.07.08 | ₩14,110 | ₩14,560 | ₩13,430 | ₩13,490 | -4.39% | 11.3만 |
|---|
| 2026.07.07 | ₩15,390 | ₩15,670 | ₩14,260 | ₩14,550 | -5.46% | 11.4만 |
|---|
| 2026.07.06 | ₩15,790 | ₩16,060 | ₩15,050 | ₩15,400 | -2.47% | 5만 |
|---|
| 2026.07.03 | ₩16,290 | ₩16,310 | ₩14,870 | ₩15,740 | -3.38% | 11.7만 |
|---|
| 2026.07.02 | ₩17,330 | ₩17,330 | ₩16,040 | ₩16,290 | -6.00% | 12.4만 |
|---|
| 2026.07.01 | ₩16,110 | ₩17,700 | ₩16,100 | ₩17,500 | +8.63% | 18만 |
|---|
| 2026.06.30 | ₩16,510 | ₩17,200 | ₩15,660 | ₩16,100 | -2.48% | 7.8만 |
|---|
| 2026.06.29 | ₩14,200 | ₩16,600 | ₩14,200 | ₩16,510 | +16.27% | 22.6만 |
|---|
| 2026.06.26 | ₩15,110 | ₩15,270 | ₩13,900 | ₩14,370 | -4.90% | 29만 |
|---|
| 2026.06.25 | ₩16,500 | ₩16,620 | ₩15,030 | ₩15,100 | -8.48% | 19.5만 |
|---|
| 2026.06.24 | ₩16,060 | ₩16,600 | ₩15,670 | ₩16,100 | +0.25% | 15.1만 |
|---|
| 2026.06.23 | ₩17,780 | ₩18,300 | ₩16,110 | ₩16,210 | -8.83% | 14.4만 |
|---|
| 2026.06.22 | ₩18,050 | ₩19,200 | ₩17,270 | ₩17,780 | -1.50% | 18.4만 |
|---|
| 2026.06.19 | ₩17,900 | ₩18,780 | ₩17,470 | ₩18,000 | +0.56% | 20.4만 |
|---|
| 2026.06.18 | ₩19,020 | ₩19,140 | ₩17,600 | ₩17,860 | -6.10% | 11만 |
|---|
| 2026.06.17 | ₩19,090 | ₩19,520 | ₩18,500 | ₩19,010 | -0.42% | 14.7만 |
|---|
| 2026.06.16 | ₩19,210 | ₩19,620 | ₩18,650 | ₩18,780 | -2.24% | 10.2만 |
|---|
| 2026.06.15 | ₩18,450 | ₩20,300 | ₩18,450 | ₩19,190 | +4.01% | 21만 |
|---|
| 2026.06.12 | ₩17,370 | ₩18,600 | ₩16,890 | ₩18,180 | +4.66% | 18.2만 |
|---|
| 2026.06.11 | ₩16,500 | ₩16,730 | ₩15,730 | ₩16,730 | +1.39% | 23.9만 |
|---|
| 2026.06.10 | ₩17,070 | ₩17,970 | ₩16,100 | ₩16,800 | -1.58% | 40 |
|---|
| 2026.06.09 | ₩16,930 | ₩17,700 | ₩16,390 | ₩17,230 | +1.77% | 42.3만 |
|---|
| 2026.06.08 | ₩17,000 | ₩17,980 | ₩16,550 | ₩16,930 | -0.41% | 24.9만 |
|---|
| 2026.06.05 | ₩19,450 | ₩19,460 | ₩18,300 | ₩18,760 | -3.55% | 14.8만 |
|---|
| 2026.06.04 | ₩19,360 | ₩20,200 | ₩18,960 | ₩19,490 | +0.67% | 13만 |
|---|
| 2026.06.02 | ₩19,800 | ₩19,950 | ₩18,990 | ₩19,340 | -2.32% | 22.4만 |
|---|
| 2026.06.01 | ₩20,850 | ₩20,900 | ₩19,510 | ₩20,000 | -4.08% | 34.7만 |
|---|
| 2026.05.29 | ₩22,700 | ₩22,700 | ₩20,700 | ₩21,000 | -7.49% | 18.1만 |
|---|
| 2026.05.28 | ₩23,000 | ₩24,000 | ₩21,450 | ₩22,350 | -2.83% | 41.9만 |
|---|
| 2026.05.27 | ₩22,950 | ₩23,850 | ₩22,000 | ₩22,200 | -3.27% | 35.6만 |
|---|
| 2026.05.26 | ₩23,800 | ₩24,000 | ₩21,400 | ₩22,900 | -3.78% | 75.6만 |
|---|
| 2026.05.22 | ₩23,800 | ₩24,400 | ₩23,100 | ₩23,600 | -0.84% | 45.6만 |
|---|
| 2026.05.21 | ₩21,500 | ₩23,575 | ₩21,500 | ₩23,200 | +7.91% | 36.1만 |
|---|
| 2026.05.20 | ₩22,300 | ₩22,550 | ₩20,450 | ₩21,200 | -4.93% | 42.4만 |
|---|
| 2026.05.19 | ₩23,250 | ₩23,700 | ₩21,900 | ₩22,400 | -3.66% | 18.6만 |
|---|
| 2026.05.18 | ₩22,900 | ₩24,750 | ₩22,100 | ₩23,350 | +1.97% | 42만 |
|---|
| 2026.05.15 | ₩25,000 | ₩25,325 | ₩22,700 | ₩23,050 | -7.80% | 28.8만 |
|---|
| 2026.05.14 | ₩24,800 | ₩25,250 | ₩23,350 | ₩24,600 | -0.81% | 19.6만 |
|---|
| 2026.05.13 | ₩24,200 | ₩24,800 | ₩23,100 | ₩24,300 | +0.41% | 20.8만 |
|---|
| 2026.05.12 | ₩25,400 | ₩26,500 | ₩23,500 | ₩24,350 | -4.13% | 45.6만 |
|---|
| 2026.05.11 | ₩26,550 | ₩26,800 | ₩24,400 | ₩25,500 | -3.95% | 32.7만 |
|---|
| 2026.05.08 | ₩27,200 | ₩27,200 | ₩26,000 | ₩26,500 | -2.57% | 21만 |
|---|
| 2026.05.07 | ₩27,250 | ₩28,050 | ₩26,450 | ₩27,300 | +0.18% | 27.2만 |
|---|
| 2026.05.06 | ₩27,100 | ₩27,300 | ₩26,000 | ₩27,200 | +0.37% | 30.5만 |
|---|
| 2026.05.04 | ₩27,600 | ₩27,700 | ₩26,600 | ₩27,100 | -1.81% | 34.8만 |
|---|
| 2026.04.30 | ₩28,150 | ₩28,950 | ₩26,150 | ₩26,600 | -5.51% | 48.6만 |
|---|
| 2026.04.29 | ₩25,850 | ₩28,300 | ₩25,650 | ₩28,200 | +9.09% | 71만 |
|---|
| 2026.04.28 | ₩26,650 | ₩28,400 | ₩25,950 | ₩26,050 | -2.25% | 64.4만 |
|---|
| 2026.04.27 | ₩27,050 | ₩27,450 | ₩25,650 | ₩26,050 | -3.70% | 50.7만 |
|---|
| 2026.04.24 | ₩27,850 | ₩28,050 | ₩26,250 | ₩26,800 | -3.77% | 51.3만 |
|---|
| 2026.04.23 | ₩30,850 | ₩30,850 | ₩26,850 | ₩27,300 | -11.51% | 73.1만 |
|---|
| 2026.04.22 | ₩30,700 | ₩30,900 | ₩28,500 | ₩29,950 | -2.44% | 90만 |
|---|
| 2026.04.21 | ₩27,800 | ₩31,550 | ₩27,350 | ₩30,700 | +10.43% | 238.3만 |
|---|
| 2026.04.20 | ₩22,850 | ₩27,650 | ₩22,350 | ₩27,350 | +19.69% | 223.1만 |
|---|
| 2026.04.17 | ₩23,000 | ₩23,950 | ₩22,400 | ₩22,750 | -1.09% | 34.1만 |
|---|
| 2026.04.16 | ₩22,150 | ₩23,400 | ₩21,200 | ₩23,000 | +3.84% | 65.6만 |
|---|
| 2026.04.15 | ₩21,400 | ₩22,150 | ₩20,750 | ₩21,650 | +1.17% | 40.2만 |
|---|
| 2026.04.14 | ₩22,000 | ₩22,000 | ₩20,650 | ₩21,000 | -4.55% | 28.1만 |
|---|
| 2026.04.13 | ₩21,550 | ₩22,250 | ₩21,050 | ₩21,300 | -1.16% | 26.5만 |
|---|
| 2026.04.10 | ₩21,600 | ₩22,150 | ₩21,075 | ₩21,450 | -0.69% | 24.4만 |
|---|
| 2026.04.09 | ₩22,350 | ₩22,450 | ₩21,300 | ₩21,350 | -4.47% | 21.5만 |
|---|
| 2026.04.08 | ₩24,050 | ₩24,100 | ₩21,450 | ₩22,300 | -7.28% | 80.4만 |
|---|
| 2026.04.07 | ₩22,600 | ₩24,250 | ₩21,950 | ₩23,300 | +3.10% | 40.9만 |
|---|
| 2026.04.06 | ₩22,250 | ₩24,450 | ₩22,250 | ₩22,600 | +1.57% | 60.4만 |
|---|
| 2026.04.03 | ₩20,850 | ₩23,300 | ₩20,500 | ₩22,600 | +8.39% | 120.1만 |
|---|
| 2026.04.02 | ₩19,500 | ₩21,450 | ₩19,190 | ₩20,250 | +3.85% | 108.6만 |
|---|
| 2026.04.01 | ₩17,980 | ₩19,370 | ₩17,980 | ₩19,100 | +6.23% | 36.8만 |
|---|
| 2026.03.31 | ₩17,800 | ₩18,300 | ₩17,200 | ₩17,410 | -2.19% | 23.7만 |
|---|
| 2026.03.30 | ₩18,080 | ₩18,200 | ₩17,550 | ₩17,800 | -1.55% | 13.5만 |
|---|
| 2026.03.27 | ₩17,970 | ₩19,030 | ₩17,040 | ₩18,590 | +3.45% | 37.1만 |
|---|
| 2026.03.26 | ₩18,790 | ₩19,420 | ₩18,100 | ₩18,180 | -3.25% | 33.7만 |
|---|
| 2026.03.25 | ₩17,780 | ₩18,920 | ₩17,780 | ₩18,790 | +5.68% | 40.3만 |
|---|
| 2026.03.24 | ₩17,650 | ₩18,060 | ₩17,100 | ₩17,600 | -0.28% | 17.6만 |
|---|
| 2026.03.23 | ₩18,260 | ₩18,260 | ₩16,850 | ₩16,890 | -7.50% | 20.3만 |
|---|
| 2026.03.20 | ₩17,670 | ₩18,970 | ₩17,190 | ₩18,500 | +4.70% | 39.8만 |
|---|
| 2026.03.19 | ₩18,100 | ₩18,190 | ₩17,350 | ₩17,510 | -3.26% | 19.5만 |
|---|
| 2026.03.18 | ₩18,320 | ₩19,180 | ₩17,830 | ₩18,400 | +0.44% | 62.9만 |
|---|
| 2026.03.17 | ₩16,310 | ₩19,080 | ₩16,310 | ₩17,850 | +9.44% | 145.7만 |
|---|
| 2026.03.16 | ₩16,030 | ₩16,920 | ₩16,000 | ₩16,140 | +0.69% | 38만 |
|---|
| 2026.03.13 | ₩16,070 | ₩16,070 | ₩15,200 | ₩15,800 | -1.68% | 11.5만 |
|---|
| 2026.03.12 | ₩15,740 | ₩16,250 | ₩15,730 | ₩16,080 | +2.16% | 9.2만 |
|---|
| 2026.03.11 | ₩16,150 | ₩16,450 | ₩15,370 | ₩15,780 | -2.29% | 14.4만 |
|---|
| 2026.03.10 | ₩16,160 | ₩16,240 | ₩15,620 | ₩16,000 | -0.99% | 21.2만 |
|---|
| 2026.03.09 | ₩15,020 | ₩15,170 | ₩14,210 | ₩14,900 | -0.80% | 11.8만 |
|---|
| 2026.03.06 | ₩14,520 | ₩15,670 | ₩14,490 | ₩15,500 | +6.75% | 11.2만 |
|---|
| 2026.03.05 | ₩13,800 | ₩15,150 | ₩13,800 | ₩14,610 | +5.87% | 17.2만 |
|---|
| 2026.03.04 | ₩14,620 | ₩14,820 | ₩12,900 | ₩12,990 | -11.15% | 31.6만 |
|---|
| 2026.03.03 | ₩16,280 | ₩16,280 | ₩14,660 | ₩15,190 | -6.70% | 26.6만 |
|---|
| 2026.02.27 | ₩16,680 | ₩16,930 | ₩16,440 | ₩16,580 | -0.60% | 15.8만 |
|---|
| 2026.02.26 | ₩16,900 | ₩17,100 | ₩16,500 | ₩16,890 | -0.06% | 23.6만 |
|---|
| 2026.02.25 | ₩17,200 | ₩17,440 | ₩16,810 | ₩16,820 | -2.21% | 23.5만 |
|---|
| 2026.02.24 | ₩16,710 | ₩17,350 | ₩16,430 | ₩17,090 | +2.27% | 36.7만 |
|---|
| 2026.02.23 | ₩16,830 | ₩17,300 | ₩16,320 | ₩16,560 | -1.60% | 21.7만 |
|---|
| 2026.02.20 | ₩16,900 | ₩17,400 | ₩16,620 | ₩16,930 | +0.18% | 45만 |
|---|
| 2026.02.19 | ₩16,800 | ₩16,800 | ₩15,800 | ₩16,550 | -1.49% | 35만 |
|---|
| 2026.02.13 | ₩16,700 | ₩17,100 | ₩16,500 | ₩16,580 | -0.72% | 43.4만 |
|---|
| 2026.02.12 | ₩16,640 | ₩17,160 | ₩16,100 | ₩16,700 | +0.36% | 144.2만 |
|---|
| 2026.02.11 | ₩16,130 | ₩16,150 | ₩15,110 | ₩15,550 | -3.60% | 34.6만 |
|---|
| 2026.02.10 | ₩15,700 | ₩16,400 | ₩15,620 | ₩16,130 | +2.74% | 33.3만 |
|---|
| 2026.02.09 | ₩15,180 | ₩15,700 | ₩15,030 | ₩15,640 | +3.03% | 15만 |
|---|
| 2026.02.06 | ₩14,770 | ₩14,870 | ₩14,310 | ₩14,750 | -0.14% | 12.4만 |
|---|
| 2026.02.05 | ₩15,930 | ₩15,930 | ₩15,100 | ₩15,330 | -3.77% | 15만 |
|---|
| 2026.02.04 | ₩15,660 | ₩16,240 | ₩15,550 | ₩15,980 | +2.04% | 27.9만 |
|---|
| 2026.02.03 | ₩15,200 | ₩15,800 | ₩14,490 | ₩15,740 | +3.55% | 32.8만 |
|---|
| 2026.02.02 | ₩15,160 | ₩15,680 | ₩14,300 | ₩14,730 | -2.84% | 23만 |
|---|
| 2026.01.30 | ₩15,600 | ₩15,750 | ₩14,910 | ₩15,220 | -2.44% | 30.3만 |
|---|
| 2026.01.29 | ₩15,150 | ₩15,450 | ₩14,200 | ₩15,360 | +1.39% | 35.1만 |
|---|
| 2026.01.28 | ₩14,500 | ₩15,220 | ₩14,500 | ₩15,000 | +3.45% | 35.9만 |
|---|
| 2026.01.27 | ₩14,790 | ₩14,790 | ₩14,190 | ₩14,430 | -2.43% | 19.3만 |
|---|
| 2026.01.26 | ₩14,770 | ₩15,190 | ₩14,560 | ₩14,840 | +0.47% | 35.7만 |
|---|
| 2026.01.23 | ₩15,800 | ₩16,080 | ₩14,330 | ₩14,510 | -8.16% | 77.7만 |
|---|
| 2026.01.22 | ₩14,550 | ₩15,230 | ₩14,190 | ₩14,640 | +0.62% | 58.4만 |
|---|
| 2026.01.21 | ₩13,890 | ₩14,100 | ₩13,460 | ₩14,090 | +1.44% | 15만 |
|---|
| 2026.01.20 | ₩13,800 | ₩14,680 | ₩13,410 | ₩14,000 | +1.45% | 26.6만 |
|---|
| 2026.01.19 | ₩12,570 | ₩13,900 | ₩12,360 | ₩13,850 | +10.18% | 23.2만 |
|---|
| 2026.01.16 | ₩12,990 | ₩13,030 | ₩12,520 | ₩12,580 | -3.16% | 14.9만 |
|---|
| 2026.01.15 | ₩12,840 | ₩13,050 | ₩12,720 | ₩12,900 | +0.47% | 10.6만 |
|---|
| 2026.01.14 | ₩13,400 | ₩13,500 | ₩12,800 | ₩12,830 | -4.25% | 25.6만 |
|---|
| 2026.01.13 | ₩12,600 | ₩13,670 | ₩12,070 | ₩13,670 | +8.49% | 84.3만 |
|---|
| 2026.01.12 | ₩11,630 | ₩11,770 | ₩11,370 | ₩11,560 | -0.60% | 18.4만 |
|---|
| 2026.01.09 | ₩11,340 | ₩11,730 | ₩11,340 | ₩11,630 | +2.56% | 5.3만 |
|---|
| 2026.01.08 | ₩11,690 | ₩11,690 | ₩11,300 | ₩11,340 | -2.99% | 7.3만 |
|---|
| 2026.01.07 | ₩12,160 | ₩12,430 | ₩11,420 | ₩11,690 | -3.87% | 14.5만 |
|---|
| 2026.01.06 | ₩12,360 | ₩12,600 | ₩12,120 | ₩12,160 | -1.62% | 7.3만 |
|---|
| 2026.01.05 | ₩11,780 | ₩12,920 | ₩11,780 | ₩12,170 | +3.31% | 29.9만 |
|---|
| 2026.01.02 | ₩13,080 | ₩13,080 | ₩11,630 | ₩11,780 | -9.94% | 38.5만 |
|---|
| 2025.12.30 | ₩13,320 | ₩13,320 | ₩12,740 | ₩13,110 | -1.58% | 6.7만 |
|---|
| 2025.12.29 | ₩13,070 | ₩13,700 | ₩12,910 | ₩13,350 | +2.14% | 6.5만 |
|---|
| 2025.12.26 | ₩13,430 | ₩13,460 | ₩12,900 | ₩13,170 | -1.94% | 11.6만 |
|---|
| 2025.12.24 | ₩13,730 | ₩13,730 | ₩13,340 | ₩13,430 | -2.18% | 7.1만 |
|---|
| 2025.12.23 | ₩13,980 | ₩13,980 | ₩13,380 | ₩13,590 | -2.79% | 7.9만 |
|---|
| 2025.12.22 | ₩13,990 | ₩14,480 | ₩13,920 | ₩13,960 | -0.21% | 6.4만 |
|---|
| 2025.12.19 | ₩14,320 | ₩14,380 | ₩13,830 | ₩13,940 | -2.65% | 10.1만 |
|---|
| 2025.12.18 | ₩14,010 | ₩14,270 | ₩13,630 | ₩14,250 | +1.71% | 13.2만 |
|---|
| 2025.12.17 | ₩14,440 | ₩14,780 | ₩14,100 | ₩14,220 | -1.52% | 6.6만 |
|---|
| 2025.12.16 | ₩15,380 | ₩15,380 | ₩14,180 | ₩14,440 | -6.11% | 19만 |
|---|
| 2025.12.15 | ₩14,990 | ₩15,860 | ₩14,800 | ₩15,380 | +2.60% | 19.8만 |
|---|
| 2025.12.12 | ₩14,390 | ₩15,690 | ₩14,300 | ₩15,200 | +5.63% | 52.5만 |
|---|
| 2025.12.11 | ₩13,880 | ₩14,680 | ₩13,400 | ₩14,420 | +3.89% | 24.3만 |
|---|
| 2025.12.10 | ₩13,800 | ₩14,450 | ₩13,650 | ₩13,810 | +0.07% | 46만 |
|---|
| 2025.12.09 | ₩13,210 | ₩13,390 | ₩12,900 | ₩13,200 | -0.08% | 6.5만 |
|---|
| 2025.12.08 | ₩13,130 | ₩13,270 | ₩12,940 | ₩13,200 | +0.53% | 7.8만 |
|---|
| 2025.12.05 | ₩13,110 | ₩13,650 | ₩13,000 | ₩13,010 | -0.76% | 14.9만 |
|---|
| 2025.12.04 | ₩13,340 | ₩13,430 | ₩13,000 | ₩13,270 | -0.52% | 6.7만 |
|---|
| 2025.12.03 | ₩13,050 | ₩13,450 | ₩12,910 | ₩13,340 | +2.22% | 7.4만 |
|---|
| 2025.12.02 | ₩13,180 | ₩13,190 | ₩12,860 | ₩13,050 | -0.99% | 5.1만 |
|---|
| 2025.12.01 | ₩13,050 | ₩13,280 | ₩12,600 | ₩12,910 | -1.07% | 7.6만 |
|---|
| 2025.11.28 | ₩13,080 | ₩13,300 | ₩12,760 | ₩13,040 | -0.31% | 9.4만 |
|---|
| 2025.11.27 | ₩13,520 | ₩13,520 | ₩13,030 | ₩13,060 | -3.40% | 7.9만 |
|---|
| 2025.11.26 | ₩13,130 | ₩13,520 | ₩13,100 | ₩13,420 | +2.21% | 10.4만 |
|---|
| 2025.11.25 | ₩12,680 | ₩13,230 | ₩12,670 | ₩13,110 | +3.39% | 19.9만 |
|---|
| 2025.11.24 | ₩13,110 | ₩13,380 | ₩12,490 | ₩12,570 | -4.12% | 12.5만 |
|---|
| 2025.11.21 | ₩12,700 | ₩13,110 | ₩12,300 | ₩13,020 | +2.52% | 10.8만 |
|---|
| 2025.11.20 | ₩12,420 | ₩13,360 | ₩12,400 | ₩13,270 | +6.84% | 17.5만 |
|---|
| 2025.11.19 | ₩12,690 | ₩12,800 | ₩12,130 | ₩12,200 | -3.86% | 13.3만 |
|---|
| 2025.11.18 | ₩13,460 | ₩13,470 | ₩12,530 | ₩12,600 | -6.39% | 18.9만 |
|---|
| 2025.11.17 | ₩14,360 | ₩14,420 | ₩13,410 | ₩13,460 | -6.27% | 30.9만 |
|---|
| 2025.11.14 | ₩12,600 | ₩15,190 | ₩12,600 | ₩14,330 | +13.73% | 164.7만 |
|---|
| 2025.11.13 | ₩12,870 | ₩13,180 | ₩12,760 | ₩13,100 | +1.79% | 13.4만 |
|---|
| 2025.11.12 | ₩12,850 | ₩12,920 | ₩12,540 | ₩12,860 | +0.08% | 9.9만 |
|---|
| 2025.11.11 | ₩12,440 | ₩13,600 | ₩12,440 | ₩12,820 | +3.05% | 33.3만 |
|---|
| 2025.11.10 | ₩11,890 | ₩12,750 | ₩11,850 | ₩12,410 | +4.37% | 15.2만 |
|---|
| 2025.11.07 | ₩12,210 | ₩12,400 | ₩11,620 | ₩11,890 | -2.62% | 16.3만 |
|---|
| 2025.11.06 | ₩12,730 | ₩12,910 | ₩12,330 | ₩12,330 | -3.14% | 13.1만 |
|---|
| 2025.11.05 | ₩12,970 | ₩12,970 | ₩12,280 | ₩12,480 | -3.78% | 17.3만 |
|---|
| 2025.11.04 | ₩13,520 | ₩13,630 | ₩12,720 | ₩13,080 | -3.25% | 48.9만 |
|---|
| 2025.11.03 | ₩13,090 | ₩13,100 | ₩12,300 | ₩12,520 | -4.35% | 26만 |
|---|
| 2025.10.31 | ₩13,210 | ₩13,280 | ₩12,530 | ₩12,750 | -3.48% | 33.5만 |
|---|
| 2025.10.30 | ₩14,870 | ₩15,100 | ₩13,290 | ₩13,330 | -10.36% | 41.7만 |
|---|
| 2025.10.29 | ₩14,760 | ₩15,100 | ₩14,570 | ₩14,870 | +0.75% | 44.7만 |
|---|
| 2025.10.28 | ₩12,620 | ₩15,000 | ₩11,860 | ₩14,750 | +16.88% | 193.6만 |
|---|
| 2025.10.27 | ₩13,300 | ₩13,540 | ₩12,470 | ₩12,750 | -4.14% | 34.2만 |
|---|
| 2025.10.24 | ₩11,600 | ₩12,960 | ₩11,600 | ₩12,910 | +11.29% | 54.5만 |
|---|
| 2025.10.23 | ₩11,700 | ₩11,750 | ₩11,500 | ₩11,570 | -1.11% | 5.4만 |
|---|
| 2025.10.22 | ₩11,630 | ₩11,890 | ₩11,540 | ₩11,760 | +1.12% | 7.6만 |
|---|
| 2025.10.21 | ₩12,200 | ₩12,300 | ₩11,550 | ₩11,600 | -4.92% | 18.2만 |
|---|
| 2025.10.20 | ₩12,150 | ₩12,250 | ₩11,500 | ₩12,180 | +0.25% | 22.8만 |
|---|
| 2025.10.17 | ₩12,220 | ₩12,510 | ₩11,900 | ₩12,200 | -0.16% | 43.1만 |
|---|
| 2025.10.16 | ₩11,800 | ₩12,160 | ₩11,560 | ₩12,050 | +2.12% | 21만 |
|---|
| 2025.10.15 | ₩11,720 | ₩11,720 | ₩11,360 | ₩11,650 | -0.60% | 8.6만 |
|---|
| 2025.10.14 | ₩11,300 | ₩12,070 | ₩11,210 | ₩11,690 | +3.45% | 23.9만 |
|---|
| 2025.10.13 | ₩11,070 | ₩11,410 | ₩10,820 | ₩11,240 | +1.54% | 9.8만 |
|---|
| 2025.10.10 | ₩11,450 | ₩11,600 | ₩11,060 | ₩11,210 | -2.10% | 8.9만 |
|---|