시장 데이터를 불러오는 중
전체 종목
씨젠 과거 주가
096530.KQ · KOSDAQ
주요 제품·사업: 호흡기성 병원체 검사제품, 성감염증원인균 검사제품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
096530.KQ · KOSDAQ
주요 제품·사업: 호흡기성 병원체 검사제품, 성감염증원인균 검사제품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩38,600 | ₩39,600 | ₩37,400 | ₩38,150 | -1.17% | 39만 |
| 2026.10.07 | ₩37,950 | ₩40,450 | ₩37,600 | ₩38,900 | +2.50% | 95.6만 |
| 2026.10.06 | ₩36,650 | ₩37,450 | ₩36,350 | ₩37,250 | +1.64% | 20.4만 |
| 2026.10.02 | ₩37,300 | ₩37,650 | ₩36,350 | ₩36,900 | -1.07% | 24.4만 |
| 2026.10.01 | ₩34,800 | ₩37,300 | ₩34,750 | ₩37,300 | +7.18% | 51.8만 |
| 2026.09.30 | ₩33,900 | ₩35,450 | ₩33,550 | ₩35,450 | +4.57% | 51.8만 |
| 2026.09.29 | ₩34,150 | ₩34,200 | ₩33,100 | ₩33,700 | -1.32% | 16.2만 |
| 2026.09.28 | ₩33,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,700 |
| ₩34,300 |
| +1.33% |
| 29만 |
| 2026.09.23 | ₩34,250 | ₩34,550 | ₩33,800 | ₩34,000 | -0.73% | 16.4만 |
|---|
| 2026.09.22 | ₩34,000 | ₩34,425 | ₩33,700 | ₩34,200 | +0.59% | 21.1만 |
|---|
| 2026.09.21 | ₩33,850 | ₩34,800 | ₩33,700 | ₩34,100 | +0.74% | 23.9만 |
|---|
| 2026.09.18 | ₩33,850 | ₩34,150 | ₩32,900 | ₩33,800 | -0.15% | 26.2만 |
|---|
| 2026.09.17 | ₩32,300 | ₩33,800 | ₩32,100 | ₩33,700 | +4.33% | 31만 |
|---|
| 2026.09.16 | ₩32,100 | ₩32,550 | ₩31,850 | ₩32,450 | +1.09% | 12.8만 |
|---|
| 2026.09.15 | ₩31,900 | ₩32,650 | ₩31,600 | ₩32,250 | +1.10% | 22.3만 |
|---|
| 2026.09.14 | ₩31,750 | ₩32,350 | ₩31,300 | ₩31,950 | +0.63% | 34.9만 |
|---|
| 2026.09.11 | ₩31,250 | ₩31,950 | ₩31,000 | ₩31,550 | +0.96% | 24.3만 |
|---|
| 2026.09.10 | ₩30,100 | ₩31,500 | ₩29,900 | ₩31,500 | +4.65% | 42.1만 |
|---|
| 2026.09.09 | ₩31,350 | ₩31,350 | ₩30,050 | ₩30,350 | -3.19% | 50만 |
|---|
| 2026.09.08 | ₩31,450 | ₩31,700 | ₩31,200 | ₩31,450 | 0.00% | 17.8만 |
|---|
| 2026.09.07 | ₩31,950 | ₩31,950 | ₩31,200 | ₩31,400 | -1.72% | 14.5만 |
|---|
| 2026.09.04 | ₩31,900 | ₩32,300 | ₩31,350 | ₩31,900 | 0.00% | 13.2만 |
|---|
| 2026.09.03 | ₩32,150 | ₩32,550 | ₩30,950 | ₩31,550 | -1.87% | 27.8만 |
|---|
| 2026.09.02 | ₩32,900 | ₩33,350 | ₩31,950 | ₩32,100 | -2.43% | 30.4만 |
|---|
| 2026.09.01 | ₩33,450 | ₩33,900 | ₩32,650 | ₩33,000 | -1.35% | 32.5만 |
|---|
| 2026.08.31 | ₩35,150 | ₩35,600 | ₩32,350 | ₩33,600 | -4.41% | 69.7만 |
|---|
| 2026.08.28 | ₩32,300 | ₩35,750 | ₩32,050 | ₩35,650 | +10.37% | 110.2만 |
|---|
| 2026.08.27 | ₩31,850 | ₩32,350 | ₩31,550 | ₩31,900 | +0.16% | 19.3만 |
|---|
| 2026.08.26 | ₩31,500 | ₩32,500 | ₩31,100 | ₩32,200 | +2.22% | 33.8만 |
|---|
| 2026.08.25 | ₩31,750 | ₩31,950 | ₩30,700 | ₩31,450 | -0.94% | 28.3만 |
|---|
| 2026.08.24 | ₩32,050 | ₩33,550 | ₩30,900 | ₩32,150 | +0.31% | 116.9만 |
|---|
| 2026.08.21 | ₩30,350 | ₩30,800 | ₩29,800 | ₩30,500 | +0.49% | 18.8만 |
|---|
| 2026.08.20 | ₩31,200 | ₩31,500 | ₩30,150 | ₩31,250 | +0.16% | 25.9만 |
|---|
| 2026.08.19 | ₩29,900 | ₩30,700 | ₩29,150 | ₩30,000 | +0.33% | 16.6만 |
|---|
| 2026.08.18 | ₩31,950 | ₩32,250 | ₩29,900 | ₩30,300 | -5.16% | 27.9만 |
|---|
| 2026.08.14 | ₩31,850 | ₩33,400 | ₩31,750 | ₩32,150 | +0.94% | 32.8만 |
|---|
| 2026.08.13 | ₩32,700 | ₩32,750 | ₩31,400 | ₩31,900 | -2.45% | 40.3만 |
|---|
| 2026.08.12 | ₩32,200 | ₩32,600 | ₩31,700 | ₩31,950 | -0.78% | 26.9만 |
|---|
| 2026.08.11 | ₩30,200 | ₩33,950 | ₩30,150 | ₩32,550 | +7.78% | 88.4만 |
|---|
| 2026.08.10 | ₩29,350 | ₩30,900 | ₩28,350 | ₩30,750 | +4.77% | 46.2만 |
|---|
| 2026.08.07 | ₩29,150 | ₩29,750 | ₩27,800 | ₩28,900 | -0.86% | 30.5만 |
|---|
| 2026.08.06 | ₩28,250 | ₩28,950 | ₩28,050 | ₩28,700 | +1.59% | 24.4만 |
|---|
| 2026.08.05 | ₩28,200 | ₩28,550 | ₩27,900 | ₩28,050 | -0.53% | 16.5만 |
|---|
| 2026.08.04 | ₩26,750 | ₩28,200 | ₩26,750 | ₩27,950 | +4.49% | 23.9만 |
|---|
| 2026.08.03 | ₩26,200 | ₩27,500 | ₩25,850 | ₩26,700 | +1.91% | 22만 |
|---|
| 2026.07.31 | ₩25,550 | ₩27,350 | ₩25,400 | ₩26,900 | +5.28% | 27.7만 |
|---|
| 2026.07.30 | ₩24,800 | ₩26,650 | ₩24,800 | ₩25,150 | +1.41% | 31.2만 |
|---|
| 2026.07.29 | ₩26,500 | ₩26,800 | ₩24,450 | ₩25,450 | -3.96% | 37.7만 |
|---|
| 2026.07.28 | ₩27,800 | ₩28,150 | ₩25,750 | ₩26,200 | -5.76% | 22.4만 |
|---|
| 2026.07.27 | ₩27,900 | ₩29,100 | ₩27,400 | ₩28,200 | +1.08% | 23.1만 |
|---|
| 2026.07.24 | ₩27,300 | ₩28,300 | ₩27,250 | ₩27,400 | +0.37% | 18만 |
|---|
| 2026.07.23 | ₩27,400 | ₩27,800 | ₩26,850 | ₩27,550 | +0.55% | 20.5만 |
|---|
| 2026.07.22 | ₩27,300 | ₩28,100 | ₩26,800 | ₩26,900 | -1.47% | 18.8만 |
|---|
| 2026.07.21 | ₩26,500 | ₩27,450 | ₩26,500 | ₩27,200 | +2.64% | 21.2만 |
|---|
| 2026.07.20 | ₩28,100 | ₩28,200 | ₩26,500 | ₩26,600 | -5.34% | 21.1만 |
|---|
| 2026.07.16 | ₩29,000 | ₩29,650 | ₩28,350 | ₩28,550 | -1.55% | 17.2만 |
|---|
| 2026.07.15 | ₩27,950 | ₩29,600 | ₩27,950 | ₩29,250 | +4.65% | 22.7만 |
|---|
| 2026.07.14 | ₩28,450 | ₩28,950 | ₩27,100 | ₩27,650 | -2.81% | 25.9만 |
|---|
| 2026.07.13 | ₩29,100 | ₩30,300 | ₩28,300 | ₩28,450 | -2.23% | 22.2만 |
|---|
| 2026.07.10 | ₩27,500 | ₩29,350 | ₩27,500 | ₩29,000 | +5.45% | 23.1만 |
|---|
| 2026.07.09 | ₩28,300 | ₩28,300 | ₩26,850 | ₩27,250 | -3.71% | 31만 |
|---|
| 2026.07.08 | ₩28,850 | ₩29,200 | ₩27,800 | ₩28,250 | -2.08% | 24.6만 |
|---|
| 2026.07.07 | ₩28,550 | ₩29,800 | ₩28,550 | ₩29,300 | +2.63% | 23.5만 |
|---|
| 2026.07.06 | ₩29,400 | ₩30,500 | ₩28,600 | ₩29,050 | -1.19% | 21.3만 |
|---|
| 2026.07.03 | ₩28,850 | ₩29,600 | ₩28,450 | ₩29,350 | +1.73% | 29.5만 |
|---|
| 2026.07.02 | ₩28,200 | ₩29,500 | ₩27,850 | ₩28,950 | +2.66% | 16.6만 |
|---|
| 2026.07.01 | ₩29,950 | ₩30,050 | ₩28,550 | ₩28,700 | -4.17% | 25.7만 |
|---|
| 2026.06.30 | ₩30,150 | ₩31,450 | ₩29,350 | ₩29,700 | -1.49% | 21.7만 |
|---|
| 2026.06.29 | ₩28,000 | ₩30,500 | ₩28,000 | ₩30,450 | +8.75% | 40만 |
|---|
| 2026.06.26 | ₩28,800 | ₩29,450 | ₩27,600 | ₩28,000 | -2.78% | 33.2만 |
|---|
| 2026.06.25 | ₩27,100 | ₩30,500 | ₩27,100 | ₩29,150 | +7.56% | 44.9만 |
|---|
| 2026.06.24 | ₩27,300 | ₩27,850 | ₩26,700 | ₩26,950 | -1.28% | 23.1만 |
|---|
| 2026.06.23 | ₩26,800 | ₩28,050 | ₩26,350 | ₩27,050 | +0.93% | 33.3만 |
|---|
| 2026.06.22 | ₩27,550 | ₩28,900 | ₩26,500 | ₩27,100 | -1.63% | 26.6만 |
|---|
| 2026.06.19 | ₩28,700 | ₩28,800 | ₩27,500 | ₩27,800 | -3.14% | 18.7만 |
|---|
| 2026.06.18 | ₩29,400 | ₩29,400 | ₩28,150 | ₩28,800 | -2.04% | 23.3만 |
|---|
| 2026.06.17 | ₩28,500 | ₩30,200 | ₩28,500 | ₩29,500 | +3.51% | 48.7만 |
|---|
| 2026.06.16 | ₩28,700 | ₩28,800 | ₩28,050 | ₩28,500 | -0.70% | 17.4만 |
|---|
| 2026.06.15 | ₩28,550 | ₩29,300 | ₩28,250 | ₩28,700 | +0.53% | 13.8만 |
|---|
| 2026.06.12 | ₩28,800 | ₩29,650 | ₩28,000 | ₩28,050 | -2.60% | 31만 |
|---|
| 2026.06.11 | ₩27,150 | ₩28,150 | ₩26,950 | ₩28,150 | +3.68% | 46.1만 |
|---|
| 2026.06.10 | ₩28,400 | ₩29,100 | ₩27,300 | ₩27,750 | -2.29% | 22.5만 |
|---|
| 2026.06.09 | ₩27,400 | ₩29,450 | ₩27,400 | ₩29,200 | +6.57% | 34.8만 |
|---|
| 2026.06.08 | ₩28,000 | ₩28,700 | ₩26,950 | ₩27,350 | -2.32% | 32.7만 |
|---|
| 2026.06.05 | ₩31,100 | ₩31,150 | ₩29,550 | ₩29,850 | -4.02% | 28.7만 |
|---|
| 2026.06.04 | ₩31,250 | ₩32,000 | ₩30,550 | ₩31,050 | -0.64% | 33.4만 |
|---|
| 2026.06.02 | ₩30,000 | ₩32,400 | ₩29,900 | ₩31,850 | +6.17% | 67.7만 |
|---|
| 2026.06.01 | ₩30,000 | ₩30,800 | ₩29,200 | ₩30,550 | +1.83% | 39만 |
|---|
| 2026.05.29 | ₩30,150 | ₩31,350 | ₩29,700 | ₩30,400 | +0.83% | 36.1만 |
|---|
| 2026.05.28 | ₩30,150 | ₩30,800 | ₩29,000 | ₩30,600 | +1.49% | 41.2만 |
|---|
| 2026.05.27 | ₩31,800 | ₩32,250 | ₩30,450 | ₩31,300 | -1.57% | 41.4만 |
|---|
| 2026.05.26 | ₩32,250 | ₩32,450 | ₩31,300 | ₩31,900 | -1.09% | 39.1만 |
|---|
| 2026.05.22 | ₩30,850 | ₩32,500 | ₩30,600 | ₩31,600 | +2.43% | 36.7만 |
|---|
| 2026.05.21 | ₩29,500 | ₩31,050 | ₩29,450 | ₩30,700 | +4.07% | 54.3만 |
|---|
| 2026.05.20 | ₩30,000 | ₩30,200 | ₩28,950 | ₩29,900 | -0.33% | 55만 |
|---|
| 2026.05.19 | ₩29,950 | ₩30,550 | ₩29,300 | ₩30,200 | +0.83% | 53만 |
|---|
| 2026.05.18 | ₩31,350 | ₩31,450 | ₩29,300 | ₩29,950 | -4.47% | 46.5만 |
|---|
| 2026.05.15 | ₩31,350 | ₩32,050 | ₩30,150 | ₩31,050 | -0.96% | 81만 |
|---|
| 2026.05.14 | ₩27,600 | ₩32,100 | ₩27,600 | ₩32,000 | +15.94% | 174.1만 |
|---|
| 2026.05.13 | ₩28,950 | ₩29,200 | ₩26,900 | ₩27,900 | -3.63% | 56.8만 |
|---|
| 2026.05.12 | ₩27,750 | ₩29,050 | ₩26,900 | ₩28,000 | +0.90% | 126.3만 |
|---|
| 2026.05.11 | ₩25,800 | ₩29,150 | ₩25,650 | ₩28,250 | +9.50% | 176.1만 |
|---|
| 2026.05.08 | ₩24,700 | ₩25,050 | ₩24,100 | ₩24,400 | -1.21% | 29.7만 |
|---|
| 2026.05.07 | ₩24,000 | ₩24,650 | ₩23,900 | ₩24,000 | 0.00% | 20만 |
|---|
| 2026.05.06 | ₩24,850 | ₩24,850 | ₩23,800 | ₩23,950 | -3.62% | 24.7만 |
|---|
| 2026.05.04 | ₩24,800 | ₩25,000 | ₩24,500 | ₩24,500 | -1.21% | 15만 |
|---|
| 2026.04.30 | ₩25,000 | ₩25,050 | ₩24,400 | ₩24,550 | -1.80% | 20.6만 |
|---|
| 2026.04.29 | ₩24,900 | ₩25,350 | ₩24,650 | ₩25,050 | +0.60% | 24.1만 |
|---|
| 2026.04.28 | ₩24,900 | ₩25,100 | ₩24,650 | ₩24,800 | -0.40% | 15.8만 |
|---|
| 2026.04.27 | ₩25,200 | ₩25,500 | ₩24,950 | ₩24,950 | -0.99% | 15.9만 |
|---|
| 2026.04.24 | ₩24,600 | ₩25,200 | ₩24,550 | ₩25,000 | +1.63% | 17.4만 |
|---|
| 2026.04.23 | ₩25,000 | ₩25,050 | ₩24,400 | ₩24,700 | -1.20% | 26.9만 |
|---|
| 2026.04.22 | ₩25,000 | ₩25,050 | ₩24,600 | ₩24,850 | -0.60% | 22.8만 |
|---|
| 2026.04.21 | ₩25,450 | ₩25,700 | ₩24,750 | ₩24,900 | -2.16% | 29만 |
|---|
| 2026.04.20 | ₩26,000 | ₩26,500 | ₩25,200 | ₩25,600 | -1.54% | 54.9만 |
|---|
| 2026.04.17 | ₩28,050 | ₩29,300 | ₩26,300 | ₩27,350 | -2.50% | 251.7만 |
|---|
| 2026.04.16 | ₩24,450 | ₩25,050 | ₩24,450 | ₩24,900 | +1.84% | 20.7만 |
|---|
| 2026.04.15 | ₩24,250 | ₩24,450 | ₩24,050 | ₩24,350 | +0.41% | 14.8만 |
|---|
| 2026.04.14 | ₩23,750 | ₩24,200 | ₩23,750 | ₩24,050 | +1.26% | 11.3만 |
|---|
| 2026.04.13 | ₩23,350 | ₩23,750 | ₩23,100 | ₩23,400 | +0.21% | 9.9만 |
|---|
| 2026.04.10 | ₩23,250 | ₩23,900 | ₩23,100 | ₩23,900 | +2.80% | 17.5만 |
|---|
| 2026.04.09 | ₩22,750 | ₩23,350 | ₩22,600 | ₩23,350 | +2.64% | 24만 |
|---|
| 2026.04.08 | ₩22,900 | ₩23,250 | ₩22,750 | ₩22,800 | -0.44% | 16.9만 |
|---|
| 2026.04.07 | ₩22,250 | ₩22,900 | ₩22,100 | ₩22,250 | 0.00% | 11.8만 |
|---|
| 2026.04.06 | ₩22,400 | ₩22,450 | ₩22,100 | ₩22,100 | -1.34% | 11만 |
|---|
| 2026.04.03 | ₩22,450 | ₩22,700 | ₩22,300 | ₩22,350 | -0.45% | 8.2만 |
|---|
| 2026.04.02 | ₩23,000 | ₩23,150 | ₩22,000 | ₩22,250 | -3.26% | 25.1만 |
|---|
| 2026.04.01 | ₩22,400 | ₩23,250 | ₩22,250 | ₩23,000 | +2.68% | 20.2만 |
|---|
| 2026.03.31 | ₩22,200 | ₩22,400 | ₩21,750 | ₩21,850 | -1.58% | 23.8만 |
|---|
| 2026.03.30 | ₩22,700 | ₩22,700 | ₩22,300 | ₩22,350 | -1.54% | 16.4만 |
|---|
| 2026.03.27 | ₩22,400 | ₩23,450 | ₩22,300 | ₩23,350 | +4.24% | 22.6만 |
|---|
| 2026.03.26 | ₩22,550 | ₩23,050 | ₩22,500 | ₩22,600 | +0.22% | 13.9만 |
|---|
| 2026.03.25 | ₩22,300 | ₩22,800 | ₩22,250 | ₩22,650 | +1.57% | 14.1만 |
|---|
| 2026.03.24 | ₩22,250 | ₩22,450 | ₩21,850 | ₩22,250 | 0.00% | 16만 |
|---|
| 2026.03.23 | ₩22,400 | ₩22,550 | ₩21,750 | ₩21,850 | -2.46% | 20.7만 |
|---|
| 2026.03.20 | ₩22,250 | ₩23,100 | ₩22,250 | ₩22,900 | +2.92% | 19.2만 |
|---|
| 2026.03.19 | ₩22,400 | ₩22,500 | ₩22,100 | ₩22,150 | -1.12% | 15.6만 |
|---|
| 2026.03.18 | ₩22,900 | ₩22,950 | ₩22,500 | ₩22,850 | -0.22% | 14.3만 |
|---|
| 2026.03.17 | ₩22,200 | ₩22,950 | ₩22,200 | ₩22,450 | +1.13% | 17.6만 |
|---|
| 2026.03.16 | ₩22,300 | ₩22,400 | ₩22,000 | ₩22,100 | -0.90% | 14.3만 |
|---|
| 2026.03.13 | ₩22,100 | ₩22,400 | ₩21,850 | ₩22,250 | +0.68% | 17만 |
|---|
| 2026.03.12 | ₩22,200 | ₩22,600 | ₩22,100 | ₩22,350 | +0.68% | 23.5만 |
|---|
| 2026.03.11 | ₩22,550 | ₩22,850 | ₩22,100 | ₩22,150 | -1.77% | 26.9만 |
|---|
| 2026.03.10 | ₩23,100 | ₩23,200 | ₩22,200 | ₩22,350 | -3.25% | 32만 |
|---|
| 2026.03.09 | ₩22,350 | ₩22,700 | ₩21,700 | ₩22,350 | 0.00% | 28.5만 |
|---|
| 2026.03.06 | ₩23,200 | ₩24,300 | ₩22,800 | ₩23,600 | +1.72% | 28.6만 |
|---|
| 2026.03.05 | ₩23,200 | ₩24,600 | ₩23,000 | ₩23,750 | +2.37% | 45만 |
|---|
| 2026.03.04 | ₩24,650 | ₩24,750 | ₩22,000 | ₩22,000 | -10.75% | 56.4만 |
|---|
| 2026.03.03 | ₩25,800 | ₩26,800 | ₩25,200 | ₩25,250 | -2.13% | 34.2만 |
|---|
| 2026.02.27 | ₩26,500 | ₩26,800 | ₩26,100 | ₩26,250 | -0.94% | 24.5만 |
|---|
| 2026.02.26 | ₩27,750 | ₩27,900 | ₩26,500 | ₩26,700 | -3.78% | 37.9만 |
|---|
| 2026.02.25 | ₩27,450 | ₩27,450 | ₩26,950 | ₩27,000 | -1.64% | 19.9만 |
|---|
| 2026.02.24 | ₩27,300 | ₩27,600 | ₩27,000 | ₩27,100 | -0.73% | 15만 |
|---|
| 2026.02.23 | ₩27,600 | ₩27,700 | ₩26,950 | ₩27,000 | -2.17% | 18.4만 |
|---|
| 2026.02.20 | ₩28,250 | ₩28,600 | ₩27,250 | ₩27,450 | -2.83% | 24.1만 |
|---|
| 2026.02.19 | ₩27,700 | ₩28,700 | ₩27,550 | ₩28,450 | +2.71% | 38.3만 |
|---|
| 2026.02.13 | ₩27,350 | ₩27,750 | ₩27,150 | ₩27,400 | +0.18% | 25.7만 |
|---|
| 2026.02.12 | ₩27,550 | ₩28,000 | ₩27,300 | ₩27,800 | +0.91% | 18.7만 |
|---|
| 2026.02.11 | ₩27,800 | ₩29,600 | ₩27,500 | ₩27,700 | -0.36% | 37.2만 |
|---|
| 2026.02.10 | ₩27,100 | ₩27,900 | ₩27,000 | ₩27,100 | 0.00% | 29.2만 |
|---|
| 2026.02.09 | ₩26,500 | ₩27,100 | ₩26,400 | ₩26,950 | +1.70% | 23.2만 |
|---|
| 2026.02.06 | ₩26,000 | ₩26,400 | ₩25,400 | ₩25,850 | -0.58% | 23.2만 |
|---|
| 2026.02.05 | ₩26,750 | ₩27,450 | ₩26,650 | ₩26,750 | 0.00% | 24.4만 |
|---|
| 2026.02.04 | ₩27,600 | ₩27,950 | ₩27,000 | ₩27,100 | -1.81% | 29.6만 |
|---|
| 2026.02.03 | ₩27,850 | ₩27,900 | ₩27,050 | ₩27,800 | -0.18% | 28.2만 |
|---|
| 2026.02.02 | ₩29,300 | ₩29,750 | ₩26,700 | ₩26,800 | -8.53% | 61.8만 |
|---|
| 2026.01.30 | ₩28,100 | ₩29,200 | ₩28,000 | ₩28,600 | +1.78% | 57.7만 |
|---|
| 2026.01.29 | ₩27,900 | ₩28,550 | ₩26,900 | ₩27,900 | 0.00% | 58.3만 |
|---|
| 2026.01.28 | ₩26,900 | ₩27,500 | ₩26,700 | ₩27,500 | +2.23% | 56.6만 |
|---|
| 2026.01.27 | ₩26,250 | ₩26,950 | ₩25,900 | ₩26,400 | +0.57% | 44.4만 |
|---|
| 2026.01.26 | ₩25,400 | ₩26,200 | ₩25,250 | ₩26,000 | +2.36% | 71.1만 |
|---|
| 2026.01.23 | ₩24,200 | ₩24,850 | ₩23,900 | ₩24,850 | +2.69% | 28.9만 |
|---|
| 2026.01.22 | ₩23,700 | ₩24,450 | ₩23,500 | ₩24,150 | +1.90% | 19.7만 |
|---|
| 2026.01.21 | ₩24,150 | ₩24,250 | ₩23,500 | ₩23,700 | -1.86% | 21.1만 |
|---|
| 2026.01.20 | ₩23,600 | ₩24,500 | ₩23,550 | ₩24,100 | +2.12% | 24.4만 |
|---|
| 2026.01.19 | ₩23,850 | ₩23,900 | ₩23,500 | ₩23,700 | -0.63% | 11.5만 |
|---|
| 2026.01.16 | ₩24,150 | ₩24,250 | ₩23,800 | ₩23,900 | -1.04% | 14.1만 |
|---|
| 2026.01.15 | ₩24,050 | ₩24,200 | ₩23,750 | ₩24,150 | +0.42% | 12.2만 |
|---|
| 2026.01.14 | ₩23,900 | ₩24,150 | ₩23,850 | ₩23,850 | -0.21% | 7.6만 |
|---|
| 2026.01.13 | ₩24,250 | ₩24,400 | ₩23,800 | ₩23,950 | -1.24% | 13.4만 |
|---|
| 2026.01.12 | ₩24,100 | ₩24,750 | ₩23,750 | ₩24,450 | +1.45% | 20.2만 |
|---|
| 2026.01.09 | ₩23,550 | ₩24,300 | ₩23,500 | ₩24,000 | +1.91% | 20.4만 |
|---|
| 2026.01.08 | ₩23,300 | ₩23,550 | ₩23,000 | ₩23,400 | +0.43% | 15.1만 |
|---|
| 2026.01.07 | ₩24,050 | ₩24,100 | ₩23,350 | ₩23,550 | -2.08% | 18.9만 |
|---|
| 2026.01.06 | ₩24,350 | ₩24,450 | ₩23,950 | ₩24,000 | -1.44% | 13.1만 |
|---|
| 2026.01.05 | ₩24,500 | ₩24,550 | ₩24,200 | ₩24,400 | -0.41% | 11.7만 |
|---|
| 2026.01.02 | ₩24,000 | ₩24,850 | ₩24,000 | ₩24,450 | +1.88% | 15.1만 |
|---|
| 2025.12.30 | ₩23,950 | ₩24,150 | ₩23,800 | ₩23,800 | -0.63% | 9.7만 |
|---|
| 2025.12.29 | ₩24,150 | ₩24,400 | ₩23,850 | ₩24,000 | -0.62% | 12.3만 |
|---|
| 2025.12.26 | ₩24,550 | ₩24,650 | ₩24,300 | ₩24,350 | -0.81% | 9.2만 |
|---|
| 2025.12.24 | ₩24,550 | ₩24,700 | ₩24,350 | ₩24,550 | 0.00% | 8.6만 |
|---|
| 2025.12.23 | ₩24,950 | ₩24,950 | ₩24,500 | ₩24,550 | -1.60% | 7.7만 |
|---|
| 2025.12.22 | ₩24,600 | ₩25,000 | ₩24,600 | ₩24,750 | +0.61% | 11.4만 |
|---|
| 2025.12.19 | ₩24,350 | ₩24,800 | ₩24,150 | ₩24,600 | +1.03% | 12.3만 |
|---|
| 2025.12.18 | ₩24,600 | ₩24,600 | ₩24,150 | ₩24,300 | -1.22% | 7.6만 |
|---|
| 2025.12.17 | ₩24,250 | ₩24,800 | ₩24,100 | ₩24,550 | +1.24% | 12.3만 |
|---|
| 2025.12.16 | ₩24,600 | ₩24,700 | ₩24,100 | ₩24,250 | -1.42% | 22.4만 |
|---|
| 2025.12.15 | ₩24,700 | ₩24,900 | ₩24,500 | ₩24,550 | -0.61% | 14.3만 |
|---|
| 2025.12.12 | ₩25,150 | ₩25,200 | ₩24,600 | ₩25,000 | -0.60% | 19.7만 |
|---|
| 2025.12.11 | ₩24,900 | ₩25,350 | ₩24,850 | ₩25,100 | +0.80% | 23만 |
|---|
| 2025.12.10 | ₩25,000 | ₩25,050 | ₩24,800 | ₩24,850 | -0.60% | 9.2만 |
|---|
| 2025.12.09 | ₩25,000 | ₩25,250 | ₩24,850 | ₩25,000 | 0.00% | 13.3만 |
|---|
| 2025.12.08 | ₩25,600 | ₩25,700 | ₩24,850 | ₩24,950 | -2.54% | 19.6만 |
|---|
| 2025.12.05 | ₩25,700 | ₩25,800 | ₩25,150 | ₩25,700 | 0.00% | 11.4만 |
|---|
| 2025.12.04 | ₩26,050 | ₩26,150 | ₩25,400 | ₩25,650 | -1.54% | 12.2만 |
|---|
| 2025.12.03 | ₩26,250 | ₩26,250 | ₩25,900 | ₩25,900 | -1.33% | 13.8만 |
|---|
| 2025.12.02 | ₩26,000 | ₩26,300 | ₩25,850 | ₩26,250 | +0.96% | 13.6만 |
|---|
| 2025.12.01 | ₩26,000 | ₩26,400 | ₩25,800 | ₩25,950 | -0.19% | 22.1만 |
|---|
| 2025.11.28 | ₩25,350 | ₩26,050 | ₩25,250 | ₩25,700 | +1.38% | 22.3만 |
|---|
| 2025.11.27 | ₩25,550 | ₩25,550 | ₩25,000 | ₩25,150 | -1.57% | 7.9만 |
|---|
| 2025.11.26 | ₩24,900 | ₩25,650 | ₩24,900 | ₩25,150 | +1.00% | 17만 |
|---|
| 2025.11.25 | ₩24,650 | ₩25,150 | ₩24,600 | ₩24,800 | +0.61% | 13.3만 |
|---|
| 2025.11.24 | ₩24,750 | ₩24,900 | ₩24,300 | ₩24,450 | -1.21% | 11.2만 |
|---|
| 2025.11.21 | ₩24,400 | ₩24,700 | ₩23,950 | ₩24,350 | -0.20% | 14.3만 |
|---|
| 2025.11.20 | ₩24,700 | ₩25,200 | ₩24,650 | ₩25,000 | +1.21% | 13.3만 |
|---|
| 2025.11.19 | ₩25,600 | ₩25,650 | ₩24,450 | ₩24,500 | -4.30% | 23.5만 |
|---|
| 2025.11.18 | ₩26,350 | ₩26,350 | ₩25,600 | ₩25,600 | -2.85% | 21.7만 |
|---|
| 2025.11.17 | ₩25,900 | ₩26,550 | ₩25,400 | ₩26,350 | +1.74% | 22.5만 |
|---|
| 2025.11.14 | ₩25,450 | ₩26,350 | ₩25,300 | ₩25,600 | +0.59% | 24.7만 |
|---|
| 2025.11.13 | ₩25,500 | ₩26,250 | ₩25,450 | ₩25,700 | +0.78% | 22.4만 |
|---|
| 2025.11.12 | ₩25,250 | ₩25,800 | ₩25,250 | ₩25,500 | +0.99% | 19.3만 |
|---|
| 2025.11.11 | ₩25,950 | ₩26,100 | ₩25,000 | ₩25,100 | -3.28% | 24.7만 |
|---|
| 2025.11.10 | ₩25,950 | ₩26,600 | ₩25,800 | ₩25,950 | 0.00% | 20.2만 |
|---|
| 2025.11.07 | ₩26,300 | ₩26,300 | ₩25,200 | ₩25,450 | -3.23% | 20.7만 |
|---|
| 2025.11.06 | ₩26,500 | ₩26,600 | ₩25,850 | ₩26,150 | -1.32% | 16.8만 |
|---|
| 2025.11.05 | ₩27,050 | ₩27,100 | ₩25,800 | ₩26,250 | -2.96% | 34.7만 |
|---|
| 2025.11.04 | ₩25,450 | ₩26,650 | ₩25,350 | ₩26,450 | +3.93% | 46.9만 |
|---|
| 2025.11.03 | ₩25,400 | ₩25,700 | ₩25,150 | ₩25,200 | -0.79% | 12.1만 |
|---|
| 2025.10.31 | ₩25,300 | ₩25,650 | ₩25,150 | ₩25,300 | 0.00% | 12.4만 |
|---|
| 2025.10.30 | ₩26,400 | ₩26,400 | ₩25,150 | ₩25,350 | -3.98% | 15.2만 |
|---|
| 2025.10.29 | ₩26,750 | ₩26,750 | ₩26,050 | ₩26,100 | -2.43% | 14.5만 |
|---|
| 2025.10.28 | ₩26,100 | ₩26,700 | ₩26,050 | ₩26,500 | +1.53% | 20.6만 |
|---|
| 2025.10.27 | ₩25,500 | ₩26,200 | ₩25,450 | ₩26,100 | +2.35% | 18.1만 |
|---|
| 2025.10.24 | ₩25,800 | ₩25,900 | ₩25,200 | ₩25,450 | -1.36% | 12.4만 |
|---|
| 2025.10.23 | ₩25,950 | ₩26,450 | ₩25,700 | ₩25,700 | -0.96% | 11.4만 |
|---|
| 2025.10.22 | ₩25,950 | ₩25,950 | ₩25,450 | ₩25,850 | -0.39% | 11.8만 |
|---|
| 2025.10.21 | ₩25,500 | ₩26,050 | ₩25,300 | ₩26,050 | +2.16% | 23.4만 |
|---|
| 2025.10.20 | ₩24,500 | ₩25,500 | ₩24,400 | ₩25,300 | +3.27% | 22.2만 |
|---|
| 2025.10.17 | ₩24,450 | ₩24,750 | ₩24,150 | ₩24,500 | +0.20% | 19.1만 |
|---|
| 2025.10.16 | ₩24,600 | ₩24,900 | ₩24,450 | ₩24,550 | -0.20% | 12.4만 |
|---|
| 2025.10.15 | ₩24,400 | ₩24,750 | ₩24,300 | ₩24,600 | +0.82% | 11.8만 |
|---|
| 2025.10.14 | ₩24,600 | ₩24,750 | ₩24,250 | ₩24,300 | -1.22% | 17.1만 |
|---|
| 2025.10.13 | ₩24,500 | ₩24,800 | ₩24,200 | ₩24,600 | +0.41% | 16.6만 |
|---|
| 2025.10.10 | ₩25,200 | ₩25,200 | ₩24,650 | ₩24,950 | -0.99% | 13만 |
|---|