시장 데이터를 불러오는 중
전체 종목
슈프리마에이치큐 과거 주가
094840.KQ · KOSDAQ
주요 제품·사업: 지문인식솔루션및시스템
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
094840.KQ · KOSDAQ
주요 제품·사업: 지문인식솔루션및시스템
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩13,010 | ₩13,270 | ₩12,950 | ₩13,180 | +1.31% | 1.8만 |
| 2026.10.07 | ₩13,240 | ₩13,530 | ₩13,000 | ₩13,170 | -0.53% | 1.8만 |
| 2026.10.06 | ₩13,300 | ₩13,500 | ₩12,960 | ₩13,310 | +0.08% | 3.1만 |
| 2026.10.02 | ₩13,300 | ₩13,490 | ₩13,000 | ₩13,300 | 0.00% | 1.3만 |
| 2026.10.01 | ₩13,000 | ₩13,490 | ₩12,710 | ₩13,300 | +2.31% | 2.2만 |
| 2026.09.30 | ₩12,770 | ₩13,150 | ₩12,530 | ₩12,890 | +0.94% | 2.9만 |
| 2026.09.29 | ₩12,970 | ₩12,970 | ₩12,560 | ₩12,890 | -0.62% | 1.2만 |
| 2026.09.28 | ₩12,600 | ₩13,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,440 |
| ₩12,970 |
| +2.94% |
| 3.6만 |
| 2026.09.23 | ₩12,100 | ₩12,730 | ₩11,950 | ₩12,600 | +4.13% | 2.3만 |
|---|
| 2026.09.22 | ₩11,980 | ₩12,130 | ₩11,610 | ₩12,100 | +1.00% | 9.8천 |
|---|
| 2026.09.21 | ₩12,030 | ₩12,030 | ₩11,650 | ₩11,750 | -2.33% | 1.4만 |
|---|
| 2026.09.18 | ₩12,140 | ₩12,300 | ₩11,910 | ₩12,030 | -0.91% | 1.1만 |
|---|
| 2026.09.17 | ₩12,250 | ₩12,300 | ₩12,080 | ₩12,140 | -0.90% | 1.2만 |
|---|
| 2026.09.16 | ₩12,540 | ₩12,540 | ₩12,110 | ₩12,250 | -2.31% | 1.1만 |
|---|
| 2026.09.15 | ₩12,170 | ₩12,520 | ₩12,130 | ₩12,390 | +1.81% | 1.5만 |
|---|
| 2026.09.14 | ₩12,190 | ₩12,300 | ₩11,970 | ₩12,220 | +0.25% | 9.7천 |
|---|
| 2026.09.11 | ₩11,830 | ₩12,230 | ₩11,830 | ₩12,190 | +3.04% | 1.4만 |
|---|
| 2026.09.10 | ₩11,820 | ₩12,410 | ₩11,500 | ₩12,080 | +2.20% | 1.9만 |
|---|
| 2026.09.09 | ₩11,820 | ₩11,940 | ₩11,810 | ₩11,900 | +0.68% | 8.6천 |
|---|
| 2026.09.08 | ₩11,960 | ₩12,100 | ₩11,750 | ₩11,950 | -0.08% | 1.3만 |
|---|
| 2026.09.07 | ₩12,040 | ₩12,060 | ₩11,740 | ₩11,960 | -0.66% | 1.9만 |
|---|
| 2026.09.04 | ₩12,500 | ₩13,060 | ₩11,400 | ₩12,120 | -3.04% | 8.6만 |
|---|
| 2026.09.03 | ₩13,100 | ₩13,200 | ₩12,400 | ₩12,500 | -4.58% | 3.1만 |
|---|
| 2026.09.02 | ₩13,030 | ₩13,300 | ₩12,930 | ₩13,090 | +0.46% | 1.3만 |
|---|
| 2026.09.01 | ₩13,310 | ₩13,410 | ₩13,070 | ₩13,150 | -1.20% | 1만 |
|---|
| 2026.08.31 | ₩13,010 | ₩13,480 | ₩12,740 | ₩13,310 | +2.31% | 2.3만 |
|---|
| 2026.08.28 | ₩12,970 | ₩13,250 | ₩12,870 | ₩13,010 | +0.31% | 4천 |
|---|
| 2026.08.27 | ₩13,070 | ₩13,350 | ₩12,860 | ₩13,130 | +0.46% | 7.9천 |
|---|
| 2026.08.26 | ₩13,000 | ₩13,380 | ₩12,930 | ₩13,120 | +0.92% | 6.4천 |
|---|
| 2026.08.25 | ₩12,920 | ₩13,300 | ₩12,610 | ₩13,000 | +0.62% | 1.1만 |
|---|
| 2026.08.24 | ₩12,890 | ₩13,100 | ₩12,300 | ₩12,950 | +0.47% | 1.8만 |
|---|
| 2026.08.21 | ₩13,220 | ₩13,220 | ₩12,690 | ₩12,950 | -2.04% | 1.2만 |
|---|
| 2026.08.20 | ₩13,100 | ₩13,250 | ₩12,840 | ₩13,220 | +0.92% | 1.5만 |
|---|
| 2026.08.19 | ₩12,700 | ₩13,200 | ₩12,100 | ₩12,950 | +1.97% | 2.9만 |
|---|
| 2026.08.18 | ₩12,480 | ₩13,020 | ₩12,010 | ₩12,860 | +3.04% | 5.2만 |
|---|
| 2026.08.14 | ₩12,900 | ₩12,930 | ₩11,730 | ₩12,460 | -3.41% | 10.1만 |
|---|
| 2026.08.13 | ₩13,850 | ₩13,990 | ₩12,830 | ₩12,930 | -6.64% | 2.5만 |
|---|
| 2026.08.12 | ₩13,780 | ₩14,090 | ₩12,970 | ₩13,850 | +0.51% | 12.1만 |
|---|
| 2026.08.11 | ₩15,300 | ₩15,390 | ₩13,760 | ₩13,830 | -9.61% | 5만 |
|---|
| 2026.08.10 | ₩14,720 | ₩15,400 | ₩14,610 | ₩15,300 | +3.94% | 4.5만 |
|---|
| 2026.08.07 | ₩14,710 | ₩15,010 | ₩14,490 | ₩14,610 | -0.68% | 1.2만 |
|---|
| 2026.08.06 | ₩14,840 | ₩15,100 | ₩14,730 | ₩14,770 | -0.47% | 1.3만 |
|---|
| 2026.08.05 | ₩14,510 | ₩14,840 | ₩14,140 | ₩14,840 | +2.27% | 2.4만 |
|---|
| 2026.08.04 | ₩15,060 | ₩15,060 | ₩14,000 | ₩14,490 | -3.78% | 4.1만 |
|---|
| 2026.08.03 | ₩15,100 | ₩15,170 | ₩14,430 | ₩15,050 | -0.33% | 4.9만 |
|---|
| 2026.07.31 | ₩14,200 | ₩15,600 | ₩13,500 | ₩15,100 | +6.34% | 16.9만 |
|---|
| 2026.07.30 | ₩12,920 | ₩13,970 | ₩12,900 | ₩13,960 | +8.05% | 5.4만 |
|---|
| 2026.07.29 | ₩13,050 | ₩13,470 | ₩12,700 | ₩13,030 | -0.15% | 4.9만 |
|---|
| 2026.07.28 | ₩13,090 | ₩13,110 | ₩12,770 | ₩13,030 | -0.46% | 2.1만 |
|---|
| 2026.07.27 | ₩12,880 | ₩13,290 | ₩12,770 | ₩13,090 | +1.63% | 2.4만 |
|---|
| 2026.07.24 | ₩13,000 | ₩13,200 | ₩12,560 | ₩12,570 | -3.31% | 2.4만 |
|---|
| 2026.07.23 | ₩13,700 | ₩13,700 | ₩12,800 | ₩13,000 | -5.11% | 2.9만 |
|---|
| 2026.07.22 | ₩13,200 | ₩13,250 | ₩12,400 | ₩12,680 | -3.94% | 2.3만 |
|---|
| 2026.07.21 | ₩12,700 | ₩13,000 | ₩11,800 | ₩12,910 | +1.65% | 2.8만 |
|---|
| 2026.07.20 | ₩13,000 | ₩13,300 | ₩11,780 | ₩12,300 | -5.38% | 5.2만 |
|---|
| 2026.07.16 | ₩13,680 | ₩13,810 | ₩12,900 | ₩13,190 | -3.58% | 3.8만 |
|---|
| 2026.07.15 | ₩12,710 | ₩13,820 | ₩12,510 | ₩13,810 | +8.65% | 10.9만 |
|---|
| 2026.07.14 | ₩12,130 | ₩12,690 | ₩11,960 | ₩12,460 | +2.72% | 6만 |
|---|
| 2026.07.13 | ₩12,500 | ₩12,720 | ₩11,720 | ₩12,380 | -0.96% | 4.5만 |
|---|
| 2026.07.10 | ₩11,870 | ₩12,450 | ₩11,810 | ₩12,410 | +4.55% | 4.6만 |
|---|
| 2026.07.09 | ₩11,710 | ₩12,180 | ₩11,660 | ₩11,770 | +0.51% | 3.8만 |
|---|
| 2026.07.08 | ₩11,510 | ₩12,030 | ₩11,440 | ₩11,670 | +1.39% | 4.3만 |
|---|
| 2026.07.07 | ₩12,140 | ₩12,140 | ₩11,580 | ₩11,600 | -4.45% | 3.3만 |
|---|
| 2026.07.06 | ₩12,480 | ₩12,490 | ₩11,920 | ₩12,000 | -3.85% | 3.5만 |
|---|
| 2026.07.03 | ₩12,450 | ₩12,560 | ₩11,910 | ₩12,330 | -0.96% | 4.5만 |
|---|
| 2026.07.02 | ₩12,210 | ₩12,760 | ₩11,900 | ₩12,450 | +1.97% | 6.6만 |
|---|
| 2026.07.01 | ₩12,290 | ₩12,380 | ₩11,650 | ₩12,210 | -0.65% | 4.8만 |
|---|
| 2026.06.30 | ₩12,030 | ₩12,440 | ₩11,820 | ₩12,050 | +0.17% | 5.1만 |
|---|
| 2026.06.29 | ₩11,420 | ₩12,270 | ₩11,420 | ₩12,030 | +5.34% | 7.7만 |
|---|
| 2026.06.26 | ₩11,830 | ₩11,890 | ₩11,320 | ₩11,660 | -1.44% | 5.4만 |
|---|
| 2026.06.25 | ₩11,390 | ₩11,960 | ₩11,390 | ₩11,930 | +4.74% | 4.3만 |
|---|
| 2026.06.24 | ₩11,250 | ₩11,700 | ₩11,120 | ₩11,390 | +1.24% | 8.4만 |
|---|
| 2026.06.23 | ₩11,400 | ₩11,600 | ₩11,100 | ₩11,340 | -0.53% | 8.9만 |
|---|
| 2026.06.22 | ₩10,700 | ₩11,400 | ₩10,520 | ₩11,360 | +6.17% | 7.4만 |
|---|
| 2026.06.19 | ₩11,080 | ₩11,140 | ₩10,460 | ₩10,700 | -3.43% | 2.5만 |
|---|
| 2026.06.18 | ₩10,250 | ₩11,090 | ₩10,170 | ₩10,910 | +6.44% | 5.2만 |
|---|
| 2026.06.17 | ₩10,400 | ₩10,950 | ₩10,090 | ₩10,350 | -0.48% | 5.5만 |
|---|
| 2026.06.16 | ₩10,860 | ₩10,860 | ₩10,200 | ₩10,250 | -5.62% | 3.1만 |
|---|
| 2026.06.15 | ₩10,700 | ₩11,070 | ₩10,670 | ₩10,860 | +1.50% | 2.7만 |
|---|
| 2026.06.12 | ₩10,090 | ₩11,020 | ₩10,090 | ₩10,970 | +8.72% | 4.3만 |
|---|
| 2026.06.11 | ₩9,980 | ₩10,280 | ₩9,590 | ₩10,080 | +1.00% | 3.5만 |
|---|
| 2026.06.10 | ₩9,780 | ₩10,060 | ₩9,540 | ₩10,000 | +2.25% | 4.4만 |
|---|
| 2026.06.09 | ₩9,390 | ₩9,850 | ₩8,930 | ₩9,780 | +4.15% | 3.9만 |
|---|
| 2026.06.08 | ₩9,490 | ₩9,490 | ₩8,650 | ₩8,960 | -5.58% | 3.3만 |
|---|
| 2026.06.05 | ₩9,410 | ₩9,800 | ₩9,200 | ₩9,630 | +2.34% | 5.5만 |
|---|
| 2026.06.04 | ₩9,300 | ₩9,820 | ₩9,300 | ₩9,480 | +1.94% | 2.5만 |
|---|
| 2026.06.02 | ₩9,400 | ₩9,570 | ₩8,910 | ₩9,360 | -0.43% | 4.5만 |
|---|
| 2026.06.01 | ₩9,980 | ₩10,020 | ₩9,250 | ₩9,370 | -6.11% | 4.1만 |
|---|
| 2026.05.29 | ₩10,900 | ₩10,900 | ₩9,850 | ₩9,980 | -8.44% | 2.2만 |
|---|
| 2026.05.28 | ₩10,070 | ₩10,570 | ₩9,670 | ₩10,140 | +0.70% | 3.7만 |
|---|
| 2026.05.27 | ₩10,540 | ₩10,540 | ₩9,540 | ₩10,070 | -4.46% | 5.1만 |
|---|
| 2026.05.26 | ₩10,950 | ₩11,300 | ₩10,280 | ₩10,370 | -5.30% | 3.9만 |
|---|
| 2026.05.22 | ₩10,820 | ₩11,300 | ₩10,820 | ₩10,940 | +1.11% | 2.7만 |
|---|
| 2026.05.21 | ₩10,590 | ₩11,270 | ₩10,590 | ₩10,710 | +1.13% | 3.2만 |
|---|
| 2026.05.20 | ₩10,950 | ₩11,000 | ₩10,360 | ₩10,570 | -3.47% | 5.7만 |
|---|
| 2026.05.19 | ₩11,020 | ₩11,260 | ₩10,480 | ₩10,940 | -0.73% | 4.8만 |
|---|
| 2026.05.18 | ₩11,180 | ₩11,190 | ₩10,350 | ₩11,020 | -1.43% | 2.6만 |
|---|
| 2026.05.15 | ₩11,360 | ₩11,500 | ₩10,600 | ₩10,860 | -4.40% | 7.6만 |
|---|
| 2026.05.14 | ₩11,680 | ₩12,080 | ₩11,050 | ₩11,360 | -2.74% | 4.2만 |
|---|
| 2026.05.13 | ₩11,600 | ₩11,940 | ₩11,010 | ₩11,680 | +0.69% | 3.4만 |
|---|
| 2026.05.12 | ₩12,090 | ₩12,760 | ₩11,390 | ₩11,600 | -4.05% | 8.3만 |
|---|
| 2026.05.11 | ₩12,250 | ₩12,440 | ₩11,780 | ₩12,210 | -0.33% | 4.8만 |
|---|
| 2026.05.08 | ₩12,780 | ₩12,790 | ₩11,950 | ₩12,440 | -2.66% | 5.5만 |
|---|
| 2026.05.07 | ₩11,900 | ₩12,790 | ₩11,900 | ₩12,660 | +6.39% | 9.9만 |
|---|
| 2026.05.06 | ₩11,300 | ₩11,960 | ₩11,220 | ₩11,900 | +5.31% | 9.5만 |
|---|
| 2026.05.04 | ₩11,350 | ₩11,650 | ₩11,230 | ₩11,500 | +1.32% | 6.3만 |
|---|
| 2026.04.30 | ₩11,250 | ₩11,700 | ₩11,200 | ₩11,350 | +0.89% | 2.8만 |
|---|
| 2026.04.29 | ₩11,200 | ₩11,410 | ₩10,840 | ₩11,300 | +0.89% | 11만 |
|---|
| 2026.04.28 | ₩11,720 | ₩11,720 | ₩11,250 | ₩11,290 | -3.67% | 6.3만 |
|---|
| 2026.04.27 | ₩11,650 | ₩11,930 | ₩11,150 | ₩11,720 | +0.60% | 15.7만 |
|---|
| 2026.04.24 | ₩10,680 | ₩11,690 | ₩10,530 | ₩11,650 | +9.08% | 22.3만 |
|---|
| 2026.04.23 | ₩10,320 | ₩10,890 | ₩10,200 | ₩10,700 | +3.68% | 30.7만 |
|---|
| 2026.04.22 | ₩9,700 | ₩10,610 | ₩9,650 | ₩10,300 | +6.19% | 88.6만 |
|---|
| 2026.04.21 | ₩9,040 | ₩9,210 | ₩8,730 | ₩9,000 | -0.44% | 13.1만 |
|---|
| 2026.04.20 | ₩9,160 | ₩9,280 | ₩8,950 | ₩9,040 | -1.31% | 5.4만 |
|---|
| 2026.04.17 | ₩9,100 | ₩9,100 | ₩8,740 | ₩9,040 | -0.66% | 5.4만 |
|---|
| 2026.04.16 | ₩8,930 | ₩9,360 | ₩8,840 | ₩9,060 | +1.46% | 14.9만 |
|---|
| 2026.04.15 | ₩8,700 | ₩9,250 | ₩8,570 | ₩8,820 | +1.38% | 23.4만 |
|---|
| 2026.04.14 | ₩8,640 | ₩8,640 | ₩8,420 | ₩8,630 | -0.12% | 4.4만 |
|---|
| 2026.04.13 | ₩8,320 | ₩8,510 | ₩8,170 | ₩8,490 | +2.04% | 6.4만 |
|---|
| 2026.04.10 | ₩8,200 | ₩8,390 | ₩8,150 | ₩8,380 | +2.20% | 5.1만 |
|---|
| 2026.04.09 | ₩8,190 | ₩8,190 | ₩7,930 | ₩8,120 | -0.85% | 1.5만 |
|---|
| 2026.04.08 | ₩7,800 | ₩8,150 | ₩7,800 | ₩8,130 | +4.23% | 4.7만 |
|---|
| 2026.04.07 | ₩7,900 | ₩8,100 | ₩7,640 | ₩7,790 | -1.39% | 1.6만 |
|---|
| 2026.04.06 | ₩7,810 | ₩7,890 | ₩7,690 | ₩7,870 | +0.77% | 2만 |
|---|
| 2026.04.03 | ₩7,800 | ₩7,990 | ₩7,650 | ₩7,770 | -0.38% | 1.9만 |
|---|
| 2026.04.02 | ₩7,960 | ₩8,190 | ₩7,540 | ₩7,760 | -2.51% | 6.2만 |
|---|
| 2026.04.01 | ₩7,600 | ₩8,080 | ₩7,490 | ₩7,960 | +4.74% | 8만 |
|---|
| 2026.03.31 | ₩8,000 | ₩8,000 | ₩7,400 | ₩7,550 | -5.63% | 8.8만 |
|---|
| 2026.03.30 | ₩8,040 | ₩8,250 | ₩8,000 | ₩8,050 | +0.12% | 14.1만 |
|---|
| 2026.03.27 | ₩8,050 | ₩8,340 | ₩8,050 | ₩8,270 | +2.73% | 12.2만 |
|---|
| 2026.03.26 | ₩8,170 | ₩8,280 | ₩8,040 | ₩8,150 | -0.24% | 12.8만 |
|---|
| 2026.03.25 | ₩7,840 | ₩8,220 | ₩7,710 | ₩8,170 | +4.21% | 17.4만 |
|---|
| 2026.03.24 | ₩7,510 | ₩7,790 | ₩7,440 | ₩7,760 | +3.33% | 10.7만 |
|---|
| 2026.03.23 | ₩7,690 | ₩7,750 | ₩7,400 | ₩7,480 | -2.73% | 10.5만 |
|---|
| 2026.03.20 | ₩7,200 | ₩7,700 | ₩7,200 | ₩7,700 | +6.94% | 11.5만 |
|---|
| 2026.03.19 | ₩7,200 | ₩7,300 | ₩7,140 | ₩7,150 | -0.69% | 2.6만 |
|---|
| 2026.03.18 | ₩7,400 | ₩7,400 | ₩7,210 | ₩7,300 | -1.35% | 2.3만 |
|---|
| 2026.03.17 | ₩7,180 | ₩7,310 | ₩7,150 | ₩7,260 | +1.11% | 1.6만 |
|---|
| 2026.03.16 | ₩7,340 | ₩7,350 | ₩7,070 | ₩7,140 | -2.72% | 4.2만 |
|---|
| 2026.03.13 | ₩7,200 | ₩7,460 | ₩7,140 | ₩7,330 | +1.81% | 10.1만 |
|---|
| 2026.03.12 | ₩6,930 | ₩7,140 | ₩6,920 | ₩7,140 | +3.03% | 3.7만 |
|---|
| 2026.03.11 | ₩6,910 | ₩7,020 | ₩6,830 | ₩6,910 | 0.00% | 4만 |
|---|
| 2026.03.10 | ₩6,710 | ₩6,960 | ₩6,710 | ₩6,870 | +2.38% | 2.5만 |
|---|
| 2026.03.09 | ₩6,680 | ₩6,760 | ₩6,420 | ₩6,610 | -1.05% | 4.3만 |
|---|
| 2026.03.06 | ₩6,700 | ₩6,750 | ₩6,530 | ₩6,740 | +0.60% | 1.9만 |
|---|
| 2026.03.05 | ₩6,370 | ₩6,770 | ₩6,370 | ₩6,730 | +5.65% | 2.8만 |
|---|
| 2026.03.04 | ₩6,890 | ₩6,890 | ₩6,060 | ₩6,250 | -9.29% | 6.8만 |
|---|
| 2026.03.03 | ₩7,000 | ₩7,150 | ₩6,840 | ₩6,900 | -1.43% | 4.7만 |
|---|
| 2026.02.27 | ₩7,260 | ₩7,370 | ₩7,110 | ₩7,120 | -1.93% | 5.9만 |
|---|
| 2026.02.26 | ₩7,480 | ₩7,480 | ₩7,290 | ₩7,370 | -1.47% | 5.6만 |
|---|
| 2026.02.25 | ₩7,480 | ₩7,480 | ₩7,350 | ₩7,400 | -1.07% | 5.8만 |
|---|
| 2026.02.24 | ₩7,550 | ₩7,560 | ₩7,390 | ₩7,480 | -0.93% | 5만 |
|---|
| 2026.02.23 | ₩7,420 | ₩7,550 | ₩7,330 | ₩7,490 | +0.94% | 6.3만 |
|---|
| 2026.02.20 | ₩7,160 | ₩7,520 | ₩7,140 | ₩7,450 | +4.05% | 10.5만 |
|---|
| 2026.02.19 | ₩7,110 | ₩7,160 | ₩7,030 | ₩7,150 | +0.56% | 3.3만 |
|---|
| 2026.02.13 | ₩7,140 | ₩7,140 | ₩7,030 | ₩7,110 | -0.42% | 3.5만 |
|---|
| 2026.02.12 | ₩7,050 | ₩7,200 | ₩7,020 | ₩7,190 | +1.99% | 5.5만 |
|---|
| 2026.02.11 | ₩7,000 | ₩7,120 | ₩6,960 | ₩7,050 | +0.71% | 7.3만 |
|---|
| 2026.02.10 | ₩7,000 | ₩7,030 | ₩6,910 | ₩7,000 | 0.00% | 5.4만 |
|---|
| 2026.02.09 | ₩6,810 | ₩7,000 | ₩6,770 | ₩7,000 | +2.79% | 4.7만 |
|---|
| 2026.02.06 | ₩6,890 | ₩6,890 | ₩6,660 | ₩6,800 | -1.31% | 6.3만 |
|---|
| 2026.02.05 | ₩7,000 | ₩7,040 | ₩6,850 | ₩6,910 | -1.29% | 4.5만 |
|---|
| 2026.02.04 | ₩6,990 | ₩7,010 | ₩6,890 | ₩7,000 | +0.14% | 10.4만 |
|---|
| 2026.02.03 | ₩6,840 | ₩6,990 | ₩6,610 | ₩6,990 | +2.19% | 18.3만 |
|---|
| 2026.02.02 | ₩6,790 | ₩6,870 | ₩6,650 | ₩6,780 | -0.15% | 6.9만 |
|---|
| 2026.01.30 | ₩6,920 | ₩6,950 | ₩6,820 | ₩6,840 | -1.16% | 9.1만 |
|---|
| 2026.01.29 | ₩6,930 | ₩6,970 | ₩6,800 | ₩6,910 | -0.29% | 11.2만 |
|---|
| 2026.01.28 | ₩7,000 | ₩7,130 | ₩6,910 | ₩6,930 | -1.00% | 25.7만 |
|---|
| 2026.01.27 | ₩6,840 | ₩7,070 | ₩6,770 | ₩7,000 | +2.34% | 20.1만 |
|---|
| 2026.01.26 | ₩7,000 | ₩7,080 | ₩6,730 | ₩6,820 | -2.57% | 52.7만 |
|---|
| 2026.01.23 | ₩8,640 | ₩8,640 | ₩7,200 | ₩7,350 | -14.93% | 419.6만 |
|---|
| 2026.01.22 | ₩6,690 | ₩6,730 | ₩6,620 | ₩6,650 | -0.60% | 1.3만 |
|---|
| 2026.01.21 | ₩6,730 | ₩6,790 | ₩6,550 | ₩6,690 | -0.59% | 3.1만 |
|---|
| 2026.01.20 | ₩6,750 | ₩6,850 | ₩6,680 | ₩6,790 | +0.59% | 1.6만 |
|---|
| 2026.01.19 | ₩6,680 | ₩6,850 | ₩6,620 | ₩6,700 | +0.30% | 3.1만 |
|---|
| 2026.01.16 | ₩6,720 | ₩6,780 | ₩6,680 | ₩6,680 | -0.60% | 2.3만 |
|---|
| 2026.01.15 | ₩6,680 | ₩6,730 | ₩6,620 | ₩6,730 | +0.75% | 7.1천 |
|---|
| 2026.01.14 | ₩6,700 | ₩6,700 | ₩6,570 | ₩6,680 | -0.30% | 1.4만 |
|---|
| 2026.01.13 | ₩6,710 | ₩6,710 | ₩6,610 | ₩6,690 | -0.30% | 9천 |
|---|
| 2026.01.12 | ₩6,700 | ₩6,750 | ₩6,650 | ₩6,700 | 0.00% | 1.1만 |
|---|
| 2026.01.09 | ₩6,620 | ₩6,710 | ₩6,580 | ₩6,690 | +1.06% | 7.6천 |
|---|
| 2026.01.08 | ₩6,820 | ₩6,820 | ₩6,540 | ₩6,620 | -2.93% | 5.8만 |
|---|
| 2026.01.07 | ₩6,890 | ₩6,890 | ₩6,790 | ₩6,810 | -1.16% | 3.3만 |
|---|
| 2026.01.06 | ₩6,800 | ₩6,980 | ₩6,780 | ₩6,890 | +1.32% | 6.3만 |
|---|
| 2026.01.05 | ₩6,820 | ₩6,870 | ₩6,790 | ₩6,800 | -0.29% | 2.1만 |
|---|
| 2026.01.02 | ₩6,810 | ₩6,830 | ₩6,760 | ₩6,820 | +0.15% | 3만 |
|---|
| 2025.12.30 | ₩6,700 | ₩6,870 | ₩6,700 | ₩6,810 | +1.64% | 2.8만 |
|---|
| 2025.12.29 | ₩6,800 | ₩6,820 | ₩6,690 | ₩6,780 | -0.29% | 3.3만 |
|---|
| 2025.12.26 | ₩6,730 | ₩6,820 | ₩6,650 | ₩6,790 | +0.89% | 4.6만 |
|---|
| 2025.12.24 | ₩6,740 | ₩6,760 | ₩6,640 | ₩6,740 | 0.00% | 2.4만 |
|---|
| 2025.12.23 | ₩6,720 | ₩6,820 | ₩6,650 | ₩6,740 | +0.30% | 3.4만 |
|---|
| 2025.12.22 | ₩6,740 | ₩6,740 | ₩6,630 | ₩6,720 | -0.30% | 4.2만 |
|---|
| 2025.12.19 | ₩6,600 | ₩6,740 | ₩6,530 | ₩6,740 | +2.12% | 5.6만 |
|---|
| 2025.12.18 | ₩6,620 | ₩6,620 | ₩6,460 | ₩6,590 | -0.45% | 1.7만 |
|---|
| 2025.12.17 | ₩6,540 | ₩6,600 | ₩6,450 | ₩6,600 | +0.92% | 1.2만 |
|---|
| 2025.12.16 | ₩6,600 | ₩6,640 | ₩6,460 | ₩6,510 | -1.36% | 4.3만 |
|---|
| 2025.12.15 | ₩6,610 | ₩6,640 | ₩6,530 | ₩6,630 | +0.30% | 1.1만 |
|---|
| 2025.12.12 | ₩6,560 | ₩6,620 | ₩6,560 | ₩6,620 | +0.91% | 1.3만 |
|---|
| 2025.12.11 | ₩6,510 | ₩6,570 | ₩6,460 | ₩6,560 | +0.77% | 2.5만 |
|---|
| 2025.12.10 | ₩6,530 | ₩6,560 | ₩6,460 | ₩6,510 | -0.31% | 1만 |
|---|
| 2025.12.09 | ₩6,490 | ₩6,530 | ₩6,440 | ₩6,530 | +0.62% | 1.3만 |
|---|
| 2025.12.08 | ₩6,650 | ₩6,650 | ₩6,410 | ₩6,490 | -2.41% | 2.6만 |
|---|
| 2025.12.05 | ₩6,550 | ₩6,640 | ₩6,490 | ₩6,630 | +1.22% | 5만 |
|---|
| 2025.12.04 | ₩6,470 | ₩6,530 | ₩6,410 | ₩6,530 | +0.93% | 2.3만 |
|---|
| 2025.12.03 | ₩6,300 | ₩6,560 | ₩6,260 | ₩6,460 | +2.54% | 3.5만 |
|---|
| 2025.12.02 | ₩6,300 | ₩6,330 | ₩6,240 | ₩6,300 | 0.00% | 9.1천 |
|---|
| 2025.12.01 | ₩6,340 | ₩6,370 | ₩6,230 | ₩6,300 | -0.63% | 1.9만 |
|---|
| 2025.11.28 | ₩6,210 | ₩6,310 | ₩6,180 | ₩6,300 | +1.45% | 1.4만 |
|---|
| 2025.11.27 | ₩6,170 | ₩6,280 | ₩6,160 | ₩6,210 | +0.65% | 9.8천 |
|---|
| 2025.11.26 | ₩6,120 | ₩6,240 | ₩6,120 | ₩6,210 | +1.47% | 2.8천 |
|---|
| 2025.11.25 | ₩6,090 | ₩6,180 | ₩6,090 | ₩6,120 | +0.49% | 8.3천 |
|---|
| 2025.11.24 | ₩6,160 | ₩6,200 | ₩6,040 | ₩6,080 | -1.30% | 1.4만 |
|---|
| 2025.11.21 | ₩6,200 | ₩6,270 | ₩6,140 | ₩6,160 | -0.65% | 2.9만 |
|---|
| 2025.11.20 | ₩6,200 | ₩6,290 | ₩6,140 | ₩6,280 | +1.29% | 9.7천 |
|---|
| 2025.11.19 | ₩6,210 | ₩6,240 | ₩6,090 | ₩6,150 | -0.97% | 1.6만 |
|---|
| 2025.11.18 | ₩6,220 | ₩6,300 | ₩6,140 | ₩6,210 | -0.16% | 1.6만 |
|---|
| 2025.11.17 | ₩6,350 | ₩6,380 | ₩6,250 | ₩6,300 | -0.79% | 1.9만 |
|---|
| 2025.11.14 | ₩6,440 | ₩6,440 | ₩6,270 | ₩6,300 | -2.17% | 2만 |
|---|
| 2025.11.13 | ₩6,360 | ₩6,480 | ₩6,360 | ₩6,400 | +0.63% | 2.5만 |
|---|
| 2025.11.12 | ₩6,130 | ₩6,410 | ₩6,130 | ₩6,410 | +4.57% | 2.6만 |
|---|
| 2025.11.11 | ₩6,130 | ₩6,300 | ₩6,130 | ₩6,160 | +0.49% | 2만 |
|---|
| 2025.11.10 | ₩5,990 | ₩6,240 | ₩5,990 | ₩6,210 | +3.67% | 1.2만 |
|---|
| 2025.11.07 | ₩6,060 | ₩6,120 | ₩5,860 | ₩5,930 | -2.15% | 8.8만 |
|---|
| 2025.11.06 | ₩6,110 | ₩6,200 | ₩5,990 | ₩6,130 | +0.33% | 2.6만 |
|---|
| 2025.11.05 | ₩6,140 | ₩6,140 | ₩5,940 | ₩6,100 | -0.65% | 4.4만 |
|---|
| 2025.11.04 | ₩6,050 | ₩6,180 | ₩6,020 | ₩6,140 | +1.49% | 1.3만 |
|---|
| 2025.11.03 | ₩6,240 | ₩6,340 | ₩6,020 | ₩6,050 | -3.04% | 4.6만 |
|---|
| 2025.10.31 | ₩6,350 | ₩6,550 | ₩6,230 | ₩6,260 | -1.42% | 3만 |
|---|
| 2025.10.30 | ₩6,300 | ₩6,410 | ₩6,250 | ₩6,300 | 0.00% | 3.5만 |
|---|
| 2025.10.29 | ₩6,320 | ₩6,390 | ₩6,290 | ₩6,340 | +0.32% | 2.1만 |
|---|
| 2025.10.28 | ₩6,370 | ₩6,400 | ₩6,270 | ₩6,310 | -0.94% | 1.6만 |
|---|
| 2025.10.27 | ₩6,380 | ₩6,420 | ₩6,270 | ₩6,370 | -0.16% | 1.3만 |
|---|
| 2025.10.24 | ₩6,480 | ₩6,480 | ₩6,350 | ₩6,350 | -2.01% | 1만 |
|---|
| 2025.10.23 | ₩6,560 | ₩6,560 | ₩6,380 | ₩6,400 | -2.44% | 2만 |
|---|
| 2025.10.22 | ₩6,460 | ₩6,590 | ₩6,370 | ₩6,560 | +1.55% | 1.5만 |
|---|
| 2025.10.21 | ₩6,480 | ₩6,540 | ₩6,430 | ₩6,520 | +0.62% | 1.9만 |
|---|
| 2025.10.20 | ₩6,290 | ₩6,510 | ₩6,270 | ₩6,510 | +3.50% | 2.1만 |
|---|
| 2025.10.17 | ₩6,490 | ₩6,490 | ₩6,270 | ₩6,270 | -3.39% | 5만 |
|---|
| 2025.10.16 | ₩6,620 | ₩6,620 | ₩6,440 | ₩6,460 | -2.42% | 2.8만 |
|---|
| 2025.10.15 | ₩6,540 | ₩6,680 | ₩6,500 | ₩6,590 | +0.76% | 7.5천 |
|---|
| 2025.10.14 | ₩6,450 | ₩6,590 | ₩6,410 | ₩6,520 | +1.09% | 2.5만 |
|---|
| 2025.10.13 | ₩6,520 | ₩6,520 | ₩6,350 | ₩6,500 | -0.31% | 1.3만 |
|---|
| 2025.10.10 | ₩6,610 | ₩6,670 | ₩6,500 | ₩6,530 | -1.21% | 2.8만 |
|---|