시장 데이터를 불러오는 중
전체 종목
SDN 과거 주가
099220.KQ · KOSDAQ
주요 제품·사업: 태양광기자재 및 선박용엔진 도매, 태양광발전시스템 구축 및 설계
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
099220.KQ · KOSDAQ
주요 제품·사업: 태양광기자재 및 선박용엔진 도매, 태양광발전시스템 구축 및 설계
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,180 | ₩5,390 | ₩5,180 | ₩5,350 | +3.28% | 1.1만 |
| 2026.10.07 | ₩5,270 | ₩5,360 | ₩5,180 | ₩5,300 | +0.57% | 1.1만 |
| 2026.10.06 | ₩5,360 | ₩5,430 | ₩5,200 | ₩5,270 | -1.68% | 1.6만 |
| 2026.10.02 | ₩5,360 | ₩5,420 | ₩5,210 | ₩5,360 | 0.00% | 1.1만 |
| 2026.10.01 | ₩5,220 | ₩5,400 | ₩5,160 | ₩5,360 | +2.68% | 1.4만 |
| 2026.09.30 | ₩5,170 | ₩5,450 | ₩5,100 | ₩5,230 | +1.16% | 1.9만 |
| 2026.09.29 | ₩5,300 | ₩5,400 | ₩5,080 | ₩5,240 | -1.13% | 1.2만 |
| 2026.09.28 | ₩5,040 | ₩5,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,040 |
| ₩5,250 |
| +4.17% |
| 1.8만 |
| 2026.09.23 | ₩5,100 | ₩5,320 | ₩5,000 | ₩5,040 | -1.18% | 1.5만 |
|---|
| 2026.09.22 | ₩5,400 | ₩5,400 | ₩5,080 | ₩5,130 | -5.00% | 1.6만 |
|---|
| 2026.09.21 | ₩5,440 | ₩5,530 | ₩5,030 | ₩5,350 | -1.65% | 2.6만 |
|---|
| 2026.09.18 | ₩5,620 | ₩5,740 | ₩5,300 | ₩5,440 | -3.20% | 10.3만 |
|---|
| 2026.09.17 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩5,110 | ₩5,110 | ₩5,110 | ₩5,110 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩5,030 | ₩5,480 | ₩4,860 | ₩5,110 | +1.59% | 9.7만 |
|---|
| 2026.08.19 | ₩5,260 | ₩5,260 | ₩5,020 | ₩5,030 | -4.37% | 6.1만 |
|---|
| 2026.08.18 | ₩5,470 | ₩5,560 | ₩5,260 | ₩5,260 | -3.84% | 7.1만 |
|---|
| 2026.08.14 | ₩5,560 | ₩5,800 | ₩5,400 | ₩5,470 | -1.62% | 8.5만 |
|---|
| 2026.08.13 | ₩6,490 | ₩6,780 | ₩5,120 | ₩5,550 | -14.48% | 46.9만 |
|---|
| 2026.08.12 | ₩7,450 | ₩7,460 | ₩6,900 | ₩6,930 | -6.98% | 10.5만 |
|---|
| 2026.08.11 | ₩6,990 | ₩8,190 | ₩6,840 | ₩7,330 | +4.86% | 30.1만 |
|---|
| 2026.08.10 | ₩7,060 | ₩7,060 | ₩6,680 | ₩6,760 | -4.25% | 5.5만 |
|---|
| 2026.08.07 | ₩6,390 | ₩8,290 | ₩6,390 | ₩6,980 | +9.23% | 40.1만 |
|---|
| 2026.08.06 | ₩6,830 | ₩6,900 | ₩6,360 | ₩6,380 | -6.59% | 1.4만 |
|---|
| 2026.08.05 | ₩6,540 | ₩6,780 | ₩6,520 | ₩6,550 | +0.15% | 1.9만 |
|---|
| 2026.08.04 | ₩5,930 | ₩6,520 | ₩5,930 | ₩6,500 | +9.61% | 2만 |
|---|
| 2026.08.03 | ₩6,200 | ₩6,550 | ₩5,950 | ₩6,170 | -0.48% | 1.4만 |
|---|
| 2026.07.31 | ₩5,910 | ₩6,090 | ₩5,650 | ₩6,080 | +2.88% | 1.7만 |
|---|
| 2026.07.30 | ₩4,630 | ₩5,870 | ₩4,630 | ₩5,650 | +22.03% | 1.4만 |
|---|
| 2026.07.29 | ₩6,100 | ₩6,300 | ₩5,220 | ₩5,690 | -6.72% | 3.2만 |
|---|
| 2026.07.28 | ₩6,940 | ₩6,940 | ₩5,970 | ₩6,050 | -12.82% | 3.3만 |
|---|
| 2026.07.27 | ₩7,010 | ₩7,260 | ₩6,660 | ₩6,940 | -1.00% | 9.7천 |
|---|
| 2026.07.24 | ₩7,440 | ₩7,600 | ₩6,890 | ₩7,020 | -5.65% | 3.1만 |
|---|
| 2026.07.23 | ₩6,530 | ₩7,560 | ₩6,530 | ₩7,440 | +13.94% | 4.6만 |
|---|
| 2026.07.22 | ₩6,730 | ₩7,030 | ₩6,500 | ₩6,720 | -0.15% | 1.8만 |
|---|
| 2026.07.21 | ₩6,790 | ₩6,890 | ₩6,420 | ₩6,730 | -0.88% | 1.6만 |
|---|
| 2026.07.20 | ₩6,860 | ₩7,110 | ₩6,670 | ₩6,780 | -1.17% | 2만 |
|---|
| 2026.07.16 | ₩7,180 | ₩7,350 | ₩7,070 | ₩7,120 | -0.84% | 1.3만 |
|---|
| 2026.07.15 | ₩7,150 | ₩7,410 | ₩7,150 | ₩7,240 | +1.26% | 1.7만 |
|---|
| 2026.07.14 | ₩6,930 | ₩7,150 | ₩6,570 | ₩7,130 | +2.89% | 6.8만 |
|---|
| 2026.07.13 | ₩8,470 | ₩8,470 | ₩7,000 | ₩7,150 | -15.58% | 5.8만 |
|---|
| 2026.07.10 | ₩7,500 | ₩7,960 | ₩7,290 | ₩7,940 | +5.87% | 2.8만 |
|---|
| 2026.07.09 | ₩7,670 | ₩7,930 | ₩7,500 | ₩7,550 | -1.56% | 2.1만 |
|---|
| 2026.07.08 | ₩8,020 | ₩8,110 | ₩7,670 | ₩7,700 | -3.99% | 5.4만 |
|---|
| 2026.07.07 | ₩8,310 | ₩8,580 | ₩8,060 | ₩8,110 | -2.41% | 3.8만 |
|---|
| 2026.07.06 | ₩8,450 | ₩8,560 | ₩8,150 | ₩8,300 | -1.78% | 4만 |
|---|
| 2026.07.03 | ₩8,430 | ₩8,650 | ₩8,080 | ₩8,450 | +0.24% | 5.5만 |
|---|
| 2026.07.02 | ₩9,140 | ₩9,170 | ₩8,450 | ₩8,450 | -7.55% | 9.2만 |
|---|
| 2026.07.01 | ₩9,110 | ₩10,470 | ₩8,670 | ₩9,170 | +0.66% | 44.7만 |
|---|
| 2026.06.30 | ₩9,290 | ₩12,170 | ₩8,890 | ₩9,900 | +6.57% | 204.3만 |
|---|
| 2026.06.29 | ₩8,230 | ₩9,460 | ₩8,230 | ₩9,370 | +13.85% | 6만 |
|---|
| 2026.06.26 | ₩8,780 | ₩8,950 | ₩8,000 | ₩8,230 | -6.26% | 12.8만 |
|---|
| 2026.06.25 | ₩9,500 | ₩11,790 | ₩8,950 | ₩8,960 | -5.68% | 61만 |
|---|
| 2026.06.24 | ₩9,470 | ₩10,120 | ₩9,300 | ₩9,500 | +0.32% | 3만 |
|---|
| 2026.06.23 | ₩9,950 | ₩10,030 | ₩9,550 | ₩9,550 | -4.02% | 4.9만 |
|---|
| 2026.06.22 | ₩10,020 | ₩10,120 | ₩9,720 | ₩10,040 | +0.20% | 2.3만 |
|---|
| 2026.06.19 | ₩10,110 | ₩10,110 | ₩9,510 | ₩10,000 | -1.09% | 2.4만 |
|---|
| 2026.06.18 | ₩10,500 | ₩10,500 | ₩9,970 | ₩10,010 | -4.67% | 2.7만 |
|---|
| 2026.06.17 | ₩10,490 | ₩10,570 | ₩10,210 | ₩10,500 | +0.10% | 2.1만 |
|---|
| 2026.06.16 | ₩9,850 | ₩10,800 | ₩9,800 | ₩10,490 | +6.50% | 9.3만 |
|---|
| 2026.06.15 | ₩10,000 | ₩10,080 | ₩9,820 | ₩9,850 | -1.50% | 2.8만 |
|---|
| 2026.06.12 | ₩9,520 | ₩10,190 | ₩9,520 | ₩9,870 | +3.68% | 6만 |
|---|
| 2026.06.11 | ₩9,150 | ₩9,600 | ₩9,150 | ₩9,500 | +3.83% | 1.9만 |
|---|
| 2026.06.10 | ₩10,580 | ₩10,890 | ₩9,300 | ₩9,300 | -12.10% | 11 |
|---|
| 2026.06.09 | ₩8,680 | ₩9,540 | ₩8,680 | ₩9,500 | +9.45% | 4만 |
|---|
| 2026.06.08 | ₩9,000 | ₩9,150 | ₩8,620 | ₩8,760 | -2.67% | 3.8만 |
|---|
| 2026.06.05 | ₩9,610 | ₩9,740 | ₩9,160 | ₩9,390 | -2.29% | 4.2만 |
|---|
| 2026.06.04 | ₩9,280 | ₩10,020 | ₩9,280 | ₩9,610 | +3.56% | 3만 |
|---|
| 2026.06.02 | ₩9,990 | ₩10,230 | ₩9,420 | ₩9,540 | -4.50% | 8.4만 |
|---|
| 2026.06.01 | ₩10,550 | ₩10,620 | ₩9,990 | ₩9,990 | -5.31% | 5.4만 |
|---|
| 2026.05.29 | ₩10,400 | ₩10,670 | ₩10,140 | ₩10,550 | +1.44% | 8.1만 |
|---|
| 2026.05.28 | ₩10,310 | ₩10,330 | ₩9,920 | ₩10,310 | 0.00% | 8.1만 |
|---|
| 2026.05.27 | ₩11,020 | ₩11,020 | ₩10,220 | ₩10,310 | -6.44% | 7.2만 |
|---|
| 2026.05.26 | ₩11,060 | ₩11,140 | ₩10,710 | ₩10,850 | -1.90% | 5.8만 |
|---|
| 2026.05.22 | ₩10,900 | ₩11,350 | ₩10,860 | ₩11,040 | +1.28% | 4.6만 |
|---|
| 2026.05.21 | ₩11,170 | ₩11,170 | ₩10,810 | ₩10,860 | -2.78% | 5만 |
|---|
| 2026.05.20 | ₩11,110 | ₩11,160 | ₩10,560 | ₩10,900 | -1.89% | 4만 |
|---|
| 2026.05.19 | ₩11,340 | ₩11,500 | ₩10,800 | ₩11,010 | -2.91% | 3.5만 |
|---|
| 2026.05.18 | ₩11,070 | ₩11,600 | ₩10,710 | ₩11,340 | +2.44% | 6.5만 |
|---|
| 2026.05.15 | ₩12,080 | ₩12,080 | ₩10,960 | ₩11,040 | -8.61% | 10.6만 |
|---|
| 2026.05.14 | ₩11,740 | ₩12,500 | ₩11,720 | ₩12,110 | +3.15% | 12.4만 |
|---|
| 2026.05.13 | ₩12,450 | ₩12,450 | ₩11,580 | ₩11,610 | -6.75% | 7.7만 |
|---|
| 2026.05.12 | ₩12,500 | ₩12,640 | ₩11,850 | ₩12,060 | -3.52% | 8만 |
|---|
| 2026.05.11 | ₩12,840 | ₩13,080 | ₩12,410 | ₩12,440 | -3.12% | 6.1만 |
|---|
| 2026.05.08 | ₩12,940 | ₩13,080 | ₩12,640 | ₩12,820 | -0.93% | 5.2만 |
|---|
| 2026.05.07 | ₩13,170 | ₩13,170 | ₩12,750 | ₩12,920 | -1.90% | 6.6만 |
|---|
| 2026.05.06 | ₩13,910 | ₩13,920 | ₩13,020 | ₩13,170 | -5.32% | 15.2만 |
|---|
| 2026.05.04 | ₩14,650 | ₩14,680 | ₩13,900 | ₩13,900 | -5.12% | 16.7만 |
|---|
| 2026.04.30 | ₩13,810 | ₩15,680 | ₩13,810 | ₩14,490 | +4.92% | 75만 |
|---|
| 2026.04.29 | ₩13,620 | ₩13,950 | ₩13,440 | ₩13,800 | +1.32% | 7.4만 |
|---|
| 2026.04.28 | ₩13,800 | ₩13,940 | ₩13,580 | ₩13,620 | -1.30% | 6.8만 |
|---|
| 2026.04.27 | ₩13,710 | ₩13,860 | ₩13,410 | ₩13,800 | +0.66% | 8만 |
|---|
| 2026.04.24 | ₩13,500 | ₩13,830 | ₩13,400 | ₩13,700 | +1.48% | 6만 |
|---|
| 2026.04.23 | ₩13,670 | ₩13,770 | ₩13,150 | ₩13,500 | -1.24% | 7.6만 |
|---|
| 2026.04.22 | ₩13,600 | ₩13,840 | ₩13,420 | ₩13,540 | -0.44% | 6.7만 |
|---|
| 2026.04.21 | ₩13,780 | ₩14,120 | ₩13,400 | ₩13,600 | -1.31% | 10.7만 |
|---|
| 2026.04.20 | ₩14,150 | ₩14,340 | ₩13,760 | ₩13,780 | -2.61% | 8.2만 |
|---|
| 2026.04.17 | ₩14,400 | ₩14,400 | ₩13,960 | ₩14,100 | -2.08% | 12.2만 |
|---|
| 2026.04.16 | ₩13,990 | ₩14,400 | ₩13,630 | ₩14,320 | +2.36% | 20.8만 |
|---|
| 2026.04.15 | ₩13,600 | ₩13,820 | ₩13,080 | ₩13,750 | +1.10% | 12.9만 |
|---|
| 2026.04.14 | ₩13,580 | ₩13,950 | ₩13,340 | ₩13,460 | -0.88% | 11.4만 |
|---|
| 2026.04.13 | ₩13,470 | ₩13,620 | ₩13,150 | ₩13,290 | -1.34% | 9.1만 |
|---|
| 2026.04.10 | ₩12,840 | ₩13,660 | ₩12,650 | ₩13,440 | +4.67% | 17.2만 |
|---|
| 2026.04.09 | ₩13,280 | ₩13,280 | ₩12,580 | ₩12,640 | -4.82% | 9.9만 |
|---|
| 2026.04.08 | ₩12,850 | ₩13,240 | ₩12,660 | ₩12,900 | +0.39% | 11.3만 |
|---|
| 2026.04.07 | ₩13,150 | ₩13,330 | ₩12,700 | ₩12,890 | -1.98% | 11.7만 |
|---|
| 2026.04.06 | ₩14,150 | ₩14,160 | ₩13,200 | ₩13,340 | -5.72% | 21만 |
|---|
| 2026.04.03 | ₩13,400 | ₩14,990 | ₩13,170 | ₩14,150 | +5.60% | 109.9만 |
|---|
| 2026.04.02 | ₩13,370 | ₩13,400 | ₩12,810 | ₩13,040 | -2.47% | 13.4만 |
|---|
| 2026.04.01 | ₩13,570 | ₩13,690 | ₩13,030 | ₩13,250 | -2.36% | 14.9만 |
|---|
| 2026.03.31 | ₩13,280 | ₩14,600 | ₩12,840 | ₩13,230 | -0.38% | 65.4만 |
|---|
| 2026.03.30 | ₩12,690 | ₩13,450 | ₩12,410 | ₩13,040 | +2.76% | 14.3만 |
|---|
| 2026.03.27 | ₩12,210 | ₩12,900 | ₩12,210 | ₩12,610 | +3.28% | 4.9만 |
|---|
| 2026.03.26 | ₩13,210 | ₩13,460 | ₩12,550 | ₩12,550 | -5.00% | 7.9만 |
|---|
| 2026.03.25 | ₩13,300 | ₩13,310 | ₩12,720 | ₩13,170 | -0.98% | 8.4만 |
|---|
| 2026.03.24 | ₩13,420 | ₩13,750 | ₩12,470 | ₩13,040 | -2.83% | 12.7만 |
|---|
| 2026.03.23 | ₩14,010 | ₩14,220 | ₩12,730 | ₩12,730 | -9.14% | 22.4만 |
|---|
| 2026.03.20 | ₩13,270 | ₩14,590 | ₩13,000 | ₩13,580 | +2.34% | 95.4만 |
|---|
| 2026.03.19 | ₩12,480 | ₩13,120 | ₩12,300 | ₩12,860 | +3.04% | 20만 |
|---|
| 2026.03.18 | ₩12,710 | ₩12,770 | ₩12,400 | ₩12,560 | -1.18% | 12.5만 |
|---|
| 2026.03.17 | ₩11,770 | ₩13,360 | ₩11,660 | ₩12,610 | +7.14% | 47.5만 |
|---|
| 2026.03.16 | ₩12,160 | ₩12,250 | ₩11,730 | ₩11,770 | -3.21% | 4.9만 |
|---|
| 2026.03.13 | ₩12,210 | ₩12,890 | ₩11,920 | ₩12,010 | -1.64% | 11.6만 |
|---|
| 2026.03.12 | ₩11,550 | ₩12,400 | ₩11,550 | ₩12,210 | +5.71% | 19.4만 |
|---|
| 2026.03.11 | ₩11,920 | ₩11,920 | ₩11,440 | ₩11,510 | -3.44% | 5.3만 |
|---|
| 2026.03.10 | ₩11,630 | ₩11,960 | ₩11,410 | ₩11,750 | +1.03% | 5.7만 |
|---|
| 2026.03.09 | ₩11,810 | ₩11,910 | ₩11,160 | ₩11,630 | -1.52% | 6.7만 |
|---|
| 2026.03.06 | ₩11,270 | ₩12,330 | ₩11,270 | ₩11,940 | +5.94% | 26.9만 |
|---|
| 2026.03.05 | ₩10,490 | ₩11,380 | ₩10,220 | ₩11,260 | +7.34% | 10.1만 |
|---|
| 2026.03.04 | ₩11,170 | ₩11,170 | ₩9,820 | ₩10,000 | -10.47% | 14.1만 |
|---|
| 2026.03.03 | ₩11,640 | ₩12,050 | ₩11,250 | ₩11,340 | -2.58% | 10만 |
|---|
| 2026.02.27 | ₩11,620 | ₩11,950 | ₩11,210 | ₩11,640 | +0.17% | 9.4만 |
|---|
| 2026.02.26 | ₩12,150 | ₩12,260 | ₩11,620 | ₩11,620 | -4.36% | 7.6만 |
|---|
| 2026.02.25 | ₩12,400 | ₩12,490 | ₩12,080 | ₩12,140 | -2.10% | 4.8만 |
|---|
| 2026.02.24 | ₩12,200 | ₩12,510 | ₩12,120 | ₩12,360 | +1.31% | 5만 |
|---|
| 2026.02.23 | ₩12,480 | ₩12,480 | ₩12,090 | ₩12,200 | -2.24% | 5.7만 |
|---|
| 2026.02.20 | ₩12,580 | ₩12,580 | ₩12,210 | ₩12,260 | -2.54% | 7.3만 |
|---|
| 2026.02.19 | ₩12,790 | ₩12,790 | ₩12,240 | ₩12,580 | -1.64% | 9.5만 |
|---|
| 2026.02.13 | ₩12,550 | ₩12,550 | ₩12,080 | ₩12,390 | -1.27% | 7.2만 |
|---|
| 2026.02.12 | ₩12,640 | ₩12,750 | ₩12,370 | ₩12,550 | -0.71% | 7.3만 |
|---|
| 2026.02.11 | ₩13,110 | ₩13,110 | ₩12,440 | ₩12,630 | -3.66% | 19.3만 |
|---|
| 2026.02.10 | ₩12,350 | ₩12,780 | ₩12,080 | ₩12,360 | +0.08% | 16.8만 |
|---|
| 2026.02.09 | ₩12,090 | ₩13,410 | ₩11,870 | ₩12,350 | +2.15% | 80만 |
|---|
| 2026.02.06 | ₩11,390 | ₩12,520 | ₩11,150 | ₩11,840 | +3.95% | 41.6만 |
|---|
| 2026.02.05 | ₩12,090 | ₩12,090 | ₩11,510 | ₩11,680 | -3.39% | 15.7만 |
|---|
| 2026.02.04 | ₩10,760 | ₩12,640 | ₩10,520 | ₩12,090 | +12.36% | 87.7만 |
|---|
| 2026.02.03 | ₩10,510 | ₩10,800 | ₩10,490 | ₩10,760 | +2.38% | 2.6만 |
|---|
| 2026.02.02 | ₩11,080 | ₩11,080 | ₩10,510 | ₩10,570 | -4.60% | 3.8만 |
|---|
| 2026.01.30 | ₩11,140 | ₩11,260 | ₩10,800 | ₩11,010 | -1.17% | 2.8만 |
|---|
| 2026.01.29 | ₩10,980 | ₩11,240 | ₩10,730 | ₩11,220 | +2.19% | 3.8만 |
|---|
| 2026.01.28 | ₩11,200 | ₩11,220 | ₩10,920 | ₩10,970 | -2.05% | 3.4만 |
|---|
| 2026.01.27 | ₩11,450 | ₩11,450 | ₩11,050 | ₩11,170 | -2.45% | 3만 |
|---|
| 2026.01.26 | ₩10,800 | ₩11,430 | ₩10,790 | ₩11,340 | +5.00% | 7.8만 |
|---|
| 2026.01.23 | ₩10,290 | ₩10,840 | ₩10,280 | ₩10,780 | +4.76% | 7.3만 |
|---|
| 2026.01.22 | ₩10,300 | ₩10,580 | ₩10,250 | ₩10,290 | -0.10% | 2.6만 |
|---|
| 2026.01.21 | ₩10,560 | ₩10,560 | ₩10,260 | ₩10,350 | -1.99% | 2.3만 |
|---|
| 2026.01.20 | ₩10,400 | ₩10,650 | ₩10,290 | ₩10,560 | +1.54% | 2.5만 |
|---|
| 2026.01.19 | ₩10,600 | ₩10,600 | ₩10,330 | ₩10,400 | -1.89% | 2.4만 |
|---|
| 2026.01.16 | ₩10,830 | ₩10,830 | ₩10,500 | ₩10,600 | -2.12% | 2.4만 |
|---|
| 2026.01.15 | ₩10,700 | ₩10,770 | ₩10,500 | ₩10,730 | +0.28% | 2.2만 |
|---|
| 2026.01.14 | ₩10,750 | ₩10,820 | ₩10,500 | ₩10,780 | +0.28% | 2.3만 |
|---|
| 2026.01.13 | ₩10,760 | ₩10,820 | ₩10,590 | ₩10,670 | -0.84% | 1.5만 |
|---|
| 2026.01.12 | ₩10,390 | ₩10,850 | ₩10,390 | ₩10,690 | +2.89% | 3.7만 |
|---|
| 2026.01.09 | ₩10,360 | ₩10,430 | ₩10,200 | ₩10,390 | +0.29% | 2만 |
|---|
| 2026.01.08 | ₩10,700 | ₩10,700 | ₩10,250 | ₩10,350 | -3.27% | 4.3만 |
|---|
| 2026.01.07 | ₩10,870 | ₩10,870 | ₩10,470 | ₩10,700 | -1.56% | 3.6만 |
|---|
| 2026.01.06 | ₩10,860 | ₩10,960 | ₩10,750 | ₩10,860 | 0.00% | 1.5만 |
|---|
| 2026.01.05 | ₩10,710 | ₩10,980 | ₩10,710 | ₩10,860 | +1.40% | 1.4만 |
|---|
| 2026.01.02 | ₩10,750 | ₩11,020 | ₩10,700 | ₩10,800 | +0.47% | 1.3만 |
|---|
| 2025.12.30 | ₩10,880 | ₩10,880 | ₩10,670 | ₩10,750 | -1.19% | 1만 |
|---|
| 2025.12.29 | ₩10,700 | ₩10,810 | ₩10,610 | ₩10,800 | +0.93% | 9.2천 |
|---|
| 2025.12.26 | ₩10,630 | ₩10,840 | ₩10,590 | ₩10,700 | +0.66% | 1.8만 |
|---|
| 2025.12.24 | ₩10,800 | ₩11,000 | ₩10,600 | ₩10,740 | -0.56% | 2.5만 |
|---|
| 2025.12.23 | ₩11,200 | ₩11,500 | ₩10,960 | ₩11,000 | -1.79% | 5.1만 |
|---|
| 2025.12.22 | ₩11,130 | ₩11,300 | ₩11,100 | ₩11,130 | 0.00% | 2.5만 |
|---|
| 2025.12.19 | ₩11,300 | ₩11,300 | ₩10,960 | ₩11,130 | -1.50% | 1.2만 |
|---|
| 2025.12.18 | ₩11,000 | ₩11,200 | ₩11,000 | ₩11,040 | +0.36% | 1.2만 |
|---|
| 2025.12.17 | ₩11,300 | ₩11,300 | ₩11,050 | ₩11,210 | -0.80% | 1.2만 |
|---|
| 2025.12.16 | ₩11,370 | ₩11,370 | ₩11,000 | ₩11,170 | -1.76% | 2.4만 |
|---|
| 2025.12.15 | ₩11,390 | ₩11,450 | ₩11,200 | ₩11,370 | -0.18% | 1.3만 |
|---|
| 2025.12.12 | ₩11,350 | ₩11,480 | ₩11,210 | ₩11,460 | +0.97% | 1.4만 |
|---|
| 2025.12.11 | ₩11,170 | ₩11,400 | ₩11,090 | ₩11,260 | +0.81% | 2.2만 |
|---|
| 2025.12.10 | ₩11,230 | ₩11,260 | ₩11,070 | ₩11,160 | -0.62% | 1.3만 |
|---|
| 2025.12.09 | ₩11,490 | ₩11,490 | ₩11,160 | ₩11,230 | -2.26% | 1.1만 |
|---|
| 2025.12.08 | ₩11,380 | ₩11,400 | ₩11,150 | ₩11,300 | -0.70% | 1.6만 |
|---|
| 2025.12.05 | ₩11,250 | ₩11,490 | ₩11,210 | ₩11,390 | +1.24% | 1.2만 |
|---|
| 2025.12.04 | ₩11,500 | ₩11,540 | ₩11,260 | ₩11,300 | -1.74% | 1.2만 |
|---|
| 2025.12.03 | ₩11,390 | ₩11,610 | ₩11,260 | ₩11,480 | +0.79% | 1.3만 |
|---|
| 2025.12.02 | ₩11,520 | ₩11,520 | ₩11,230 | ₩11,310 | -1.82% | 1.2만 |
|---|
| 2025.12.01 | ₩11,480 | ₩11,540 | ₩11,240 | ₩11,400 | -0.70% | 1만 |
|---|
| 2025.11.28 | ₩11,460 | ₩11,510 | ₩11,400 | ₩11,460 | 0.00% | 1.6만 |
|---|
| 2025.11.27 | ₩11,380 | ₩11,500 | ₩11,280 | ₩11,460 | +0.70% | 1.2만 |
|---|
| 2025.11.26 | ₩11,150 | ₩11,320 | ₩11,140 | ₩11,310 | +1.43% | 7.1천 |
|---|
| 2025.11.25 | ₩10,930 | ₩11,380 | ₩10,930 | ₩11,150 | +2.01% | 1.2만 |
|---|
| 2025.11.24 | ₩11,350 | ₩11,500 | ₩11,040 | ₩11,040 | -2.73% | 1.5만 |
|---|
| 2025.11.21 | ₩11,450 | ₩11,500 | ₩11,160 | ₩11,370 | -0.70% | 1.7만 |
|---|
| 2025.11.20 | ₩11,810 | ₩11,810 | ₩11,400 | ₩11,630 | -1.52% | 1.5만 |
|---|
| 2025.11.19 | ₩11,390 | ₩11,690 | ₩11,190 | ₩11,400 | +0.09% | 1.5만 |
|---|
| 2025.11.18 | ₩11,690 | ₩11,750 | ₩11,320 | ₩11,390 | -2.57% | 1.6만 |
|---|
| 2025.11.17 | ₩11,610 | ₩11,850 | ₩11,430 | ₩11,760 | +1.29% | 1.7만 |
|---|
| 2025.11.14 | ₩11,900 | ₩11,900 | ₩11,540 | ₩11,610 | -2.44% | 2.3만 |
|---|
| 2025.11.13 | ₩11,900 | ₩12,090 | ₩11,700 | ₩11,920 | +0.17% | 2.6만 |
|---|
| 2025.11.12 | ₩11,270 | ₩11,820 | ₩11,230 | ₩11,800 | +4.70% | 3.6만 |
|---|
| 2025.11.11 | ₩11,200 | ₩11,700 | ₩11,140 | ₩11,270 | +0.63% | 4.3만 |
|---|
| 2025.11.10 | ₩11,010 | ₩11,310 | ₩11,000 | ₩11,310 | +2.72% | 1.8만 |
|---|
| 2025.11.07 | ₩11,180 | ₩11,180 | ₩10,750 | ₩11,010 | -1.52% | 2.8만 |
|---|
| 2025.11.06 | ₩11,380 | ₩11,420 | ₩10,950 | ₩11,180 | -1.76% | 2.7만 |
|---|
| 2025.11.05 | ₩11,760 | ₩11,760 | ₩10,910 | ₩11,200 | -4.76% | 5.8만 |
|---|
| 2025.11.04 | ₩11,580 | ₩12,180 | ₩11,570 | ₩11,760 | +1.55% | 5.8만 |
|---|
| 2025.11.03 | ₩11,230 | ₩12,210 | ₩11,190 | ₩11,670 | +3.92% | 7.4만 |
|---|
| 2025.10.31 | ₩11,430 | ₩11,460 | ₩11,200 | ₩11,230 | -1.75% | 3.1만 |
|---|
| 2025.10.30 | ₩11,990 | ₩11,990 | ₩11,420 | ₩11,430 | -4.67% | 6.1만 |
|---|
| 2025.10.29 | ₩12,230 | ₩12,230 | ₩11,800 | ₩11,980 | -2.04% | 3.6만 |
|---|
| 2025.10.28 | ₩12,240 | ₩12,390 | ₩12,120 | ₩12,230 | -0.08% | 3.5만 |
|---|
| 2025.10.27 | ₩12,040 | ₩12,380 | ₩12,020 | ₩12,230 | +1.58% | 3.8만 |
|---|
| 2025.10.24 | ₩11,720 | ₩12,360 | ₩11,720 | ₩12,040 | +2.73% | 6.2만 |
|---|
| 2025.10.23 | ₩11,620 | ₩11,920 | ₩11,450 | ₩11,630 | +0.09% | 2.2만 |
|---|
| 2025.10.22 | ₩11,650 | ₩11,690 | ₩11,200 | ₩11,670 | +0.17% | 2.3만 |
|---|
| 2025.10.21 | ₩11,850 | ₩11,900 | ₩11,570 | ₩11,620 | -1.94% | 5만 |
|---|
| 2025.10.20 | ₩11,990 | ₩12,030 | ₩11,780 | ₩11,870 | -1.00% | 2.2만 |
|---|
| 2025.10.17 | ₩12,400 | ₩12,400 | ₩11,940 | ₩11,990 | -3.31% | 3.2만 |
|---|
| 2025.10.16 | ₩12,240 | ₩12,500 | ₩12,090 | ₩12,400 | +1.31% | 2.8만 |
|---|
| 2025.10.15 | ₩11,840 | ₩12,240 | ₩11,840 | ₩12,230 | +3.29% | 3.4만 |
|---|
| 2025.10.14 | ₩12,030 | ₩12,140 | ₩11,740 | ₩11,850 | -1.50% | 3.3만 |
|---|
| 2025.10.13 | ₩11,700 | ₩12,100 | ₩11,700 | ₩11,970 | +2.31% | 2.4만 |
|---|
| 2025.10.10 | ₩12,350 | ₩12,360 | ₩12,020 | ₩12,130 | -1.78% | 2.8만 |
|---|