시장 데이터를 불러오는 중
전체 종목
쎄트렉아이 과거 주가
Satrec Initiative · 099320.KQ · KOSDAQ
주요 제품·사업: 인공위성시스템, 위성지상국, 위성부분품 개발 및 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Satrec Initiative · 099320.KQ · KOSDAQ
주요 제품·사업: 인공위성시스템, 위성지상국, 위성부분품 개발 및 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩67,600 | ₩68,600 | ₩62,700 | ₩63,300 | -6.36% | 4.8만 |
| 2026.10.08 | ₩75,300 | ₩75,900 | ₩68,600 | ₩68,600 | -8.90% | 9.8만 |
| 2026.10.07 | ₩81,500 | ₩83,200 | ₩75,100 | ₩75,200 | -7.73% | 13.8만 |
| 2026.10.06 | ₩85,800 | ₩86,200 | ₩80,500 | ₩82,600 | -3.73% | 14만 |
| 2026.10.02 | ₩79,600 | ₩83,700 | ₩79,000 | ₩81,800 | +2.76% | 8.9만 |
| 2026.10.01 | — | — | — | ₩76,300 | — | — |
| 2026.09.28 | — | — | — | ₩80,000 | — | — |
| 2026.09.23 | ₩77,500 | ₩79,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,300 |
| ₩77,900 |
| +0.52% |
| 4.6만 |
| 2026.09.22 | ₩76,500 | ₩79,600 | ₩76,100 | ₩77,600 | +1.44% | 6.8만 |
|---|
| 2026.09.21 | ₩78,100 | ₩78,300 | ₩74,600 | ₩75,000 | -3.97% | 4만 |
|---|
| 2026.09.18 | ₩79,200 | ₩79,800 | ₩77,300 | ₩78,600 | -0.76% | 5.2만 |
|---|
| 2026.09.17 | ₩76,200 | ₩80,000 | ₩76,200 | ₩78,300 | +2.76% | 7.4만 |
|---|
| 2026.09.16 | ₩73,300 | ₩75,000 | ₩71,700 | ₩74,700 | +1.91% | 3.4만 |
|---|
| 2026.09.15 | — | — | — | ₩69,800 | — | — |
|---|
| 2026.09.14 | ₩70,200 | ₩73,100 | ₩69,600 | ₩70,800 | +0.85% | 4.8만 |
|---|
| 2026.09.11 | ₩69,600 | ₩71,200 | ₩69,500 | ₩70,300 | +1.01% | 2.4만 |
|---|
| 2026.09.10 | ₩70,600 | ₩72,000 | ₩69,200 | ₩72,000 | +1.98% | 2.7만 |
|---|
| 2026.09.09 | ₩71,200 | ₩73,200 | ₩70,900 | ₩71,900 | +0.98% | 1.2만 |
|---|
| 2026.09.08 | ₩70,500 | ₩72,900 | ₩70,200 | ₩70,700 | +0.28% | 3.6만 |
|---|
| 2026.09.07 | ₩71,300 | ₩71,600 | ₩69,700 | ₩69,800 | -2.10% | 1.5만 |
|---|
| 2026.09.04 | ₩68,000 | ₩71,800 | ₩68,000 | ₩70,700 | +3.97% | 4.3만 |
|---|
| 2026.09.03 | — | — | — | ₩67,400 | — | — |
|---|
| 2026.09.02 | ₩69,400 | ₩70,500 | ₩67,600 | ₩69,600 | +0.29% | 3.4만 |
|---|
| 2026.09.01 | ₩72,600 | ₩73,300 | ₩70,300 | ₩71,400 | -1.65% | 3.7만 |
|---|
| 2026.08.31 | ₩72,500 | ₩74,200 | ₩70,200 | ₩73,100 | +0.83% | 3.5만 |
|---|
| 2026.08.28 | ₩75,200 | ₩75,400 | ₩72,900 | ₩74,500 | -0.93% | 3.3만 |
|---|
| 2026.08.27 | — | — | — | ₩74,200 | — | — |
|---|
| 2026.08.26 | ₩71,200 | ₩73,000 | ₩69,700 | ₩71,900 | +0.98% | 2.6만 |
|---|
| 2026.08.25 | ₩69,800 | ₩71,900 | ₩66,800 | ₩71,900 | +3.01% | 3.9만 |
|---|
| 2026.08.24 | ₩69,700 | ₩72,300 | ₩69,300 | ₩71,100 | +2.01% | 3.3만 |
|---|
| 2026.08.21 | ₩72,600 | ₩73,100 | ₩68,600 | ₩69,400 | -4.41% | 4.9만 |
|---|
| 2026.08.20 | ₩77,000 | ₩77,900 | ₩75,000 | ₩75,300 | -2.21% | 2.7만 |
|---|
| 2026.08.19 | ₩75,100 | ₩79,300 | ₩74,100 | ₩76,900 | +2.40% | 3.9만 |
|---|
| 2026.08.18 | ₩81,400 | ₩83,500 | ₩76,700 | ₩77,400 | -4.91% | 4.7만 |
|---|
| 2026.08.14 | ₩82,000 | ₩82,600 | ₩78,800 | ₩81,400 | -0.73% | 3.9만 |
|---|
| 2026.08.13 | ₩84,000 | ₩86,400 | ₩81,300 | ₩81,900 | -2.50% | 4.1만 |
|---|
| 2026.08.12 | ₩77,700 | ₩82,400 | ₩76,100 | ₩82,200 | +5.79% | 5만 |
|---|
| 2026.08.11 | ₩79,300 | ₩80,900 | ₩76,000 | ₩78,400 | -1.13% | 4.8만 |
|---|
| 2026.08.10 | ₩82,200 | ₩82,300 | ₩76,600 | ₩81,800 | -0.49% | 8.6만 |
|---|
| 2026.08.07 | ₩75,000 | ₩78,300 | ₩72,600 | ₩74,800 | -0.27% | 5만 |
|---|
| 2026.08.06 | ₩73,000 | ₩76,000 | ₩70,500 | ₩74,500 | +2.05% | 6.6만 |
|---|
| 2026.08.05 | ₩72,600 | ₩74,700 | ₩71,500 | ₩73,800 | +1.65% | 5.9만 |
|---|
| 2026.08.04 | ₩68,000 | ₩73,900 | ₩68,000 | ₩73,300 | +7.79% | 7.1만 |
|---|
| 2026.08.03 | ₩62,700 | ₩69,700 | ₩61,100 | ₩66,900 | +6.70% | 5.7만 |
|---|
| 2026.07.31 | ₩59,500 | ₩65,900 | ₩59,500 | ₩64,300 | +8.07% | 7만 |
|---|
| 2026.07.30 | ₩58,200 | ₩62,500 | ₩57,000 | ₩57,600 | -1.03% | 6.4만 |
|---|
| 2026.07.29 | ₩68,600 | ₩71,400 | ₩55,800 | ₩61,300 | -10.64% | 13.6만 |
|---|
| 2026.07.28 | ₩71,000 | ₩72,200 | ₩67,700 | ₩68,600 | -3.38% | 5.4만 |
|---|
| 2026.07.27 | ₩80,900 | ₩80,900 | ₩74,000 | ₩75,200 | -7.05% | 4.2만 |
|---|
| 2026.07.24 | ₩84,200 | ₩86,000 | ₩78,000 | ₩78,700 | -6.53% | 4.2만 |
|---|
| 2026.07.23 | ₩78,800 | ₩85,700 | ₩78,300 | ₩85,200 | +8.12% | 5.7만 |
|---|
| 2026.07.22 | ₩78,500 | ₩84,000 | ₩77,100 | ₩78,200 | -0.38% | 5.6만 |
|---|
| 2026.07.21 | ₩74,300 | ₩75,400 | ₩71,400 | ₩74,200 | -0.13% | 5만 |
|---|
| 2026.07.20 | ₩77,900 | ₩79,900 | ₩72,500 | ₩74,200 | -4.75% | 5.5만 |
|---|
| 2026.07.16 | ₩80,700 | ₩80,700 | ₩77,100 | ₩77,900 | -3.47% | 3.3만 |
|---|
| 2026.07.15 | ₩74,000 | ₩81,800 | ₩74,000 | ₩80,700 | +9.05% | 5.4만 |
|---|
| 2026.07.14 | ₩77,800 | ₩78,500 | ₩70,100 | ₩73,500 | -5.53% | 5.7만 |
|---|
| 2026.07.13 | ₩88,200 | ₩90,100 | ₩77,200 | ₩78,000 | -11.56% | 4.5만 |
|---|
| 2026.07.10 | ₩80,400 | ₩90,700 | ₩80,000 | ₩88,100 | +9.58% | 7.9만 |
|---|
| 2026.07.09 | ₩77,000 | ₩84,200 | ₩76,950 | ₩79,500 | +3.25% | 5.6만 |
|---|
| 2026.07.08 | ₩79,900 | ₩79,900 | ₩73,700 | ₩75,100 | -6.01% | 4.9만 |
|---|
| 2026.07.07 | ₩86,500 | ₩90,000 | ₩78,400 | ₩81,100 | -6.24% | 6.9만 |
|---|
| 2026.07.06 | ₩88,400 | ₩94,600 | ₩87,500 | ₩90,300 | +2.15% | 9.5만 |
|---|
| 2026.07.03 | ₩84,000 | ₩86,500 | ₩79,100 | ₩85,700 | +2.02% | 4만 |
|---|
| 2026.07.02 | ₩91,000 | ₩91,000 | ₩83,000 | ₩83,100 | -8.68% | 4.3만 |
|---|
| 2026.07.01 | ₩91,300 | ₩95,300 | ₩88,000 | ₩93,000 | +1.86% | 4.8만 |
|---|
| 2026.06.30 | ₩91,400 | ₩93,000 | ₩87,200 | ₩90,200 | -1.31% | 4.5만 |
|---|
| 2026.06.29 | ₩79,000 | ₩91,000 | ₩78,300 | ₩89,900 | +13.80% | 9.3만 |
|---|
| 2026.06.26 | ₩83,000 | ₩84,900 | ₩75,900 | ₩79,800 | -3.86% | 10.4만 |
|---|
| 2026.06.25 | ₩90,100 | ₩92,000 | ₩83,500 | ₩84,900 | -5.77% | 8.7만 |
|---|
| 2026.06.24 | ₩87,100 | ₩93,700 | ₩86,600 | ₩92,400 | +6.08% | 7.5만 |
|---|
| 2026.06.23 | ₩99,000 | ₩103,600 | ₩89,000 | ₩89,900 | -9.19% | 11.1만 |
|---|
| 2026.06.22 | ₩104,400 | ₩106,600 | ₩101,000 | ₩105,000 | +0.57% | 5.9만 |
|---|
| 2026.06.19 | ₩108,700 | ₩112,600 | ₩105,100 | ₩107,100 | -1.47% | 9.9만 |
|---|
| 2026.06.18 | ₩113,900 | ₩114,100 | ₩106,800 | ₩111,500 | -2.11% | 8.3만 |
|---|
| 2026.06.17 | ₩112,100 | ₩118,200 | ₩103,400 | ₩115,200 | +2.77% | 9.8만 |
|---|
| 2026.06.16 | ₩110,100 | ₩117,500 | ₩107,300 | ₩110,100 | 0.00% | 16만 |
|---|
| 2026.06.15 | ₩119,000 | ₩120,700 | ₩102,500 | ₩108,000 | -9.24% | 23.3만 |
|---|
| 2026.06.12 | ₩122,800 | ₩126,800 | ₩114,600 | ₩117,800 | -4.07% | 24만 |
|---|
| 2026.06.11 | ₩111,500 | ₩117,900 | ₩102,000 | ₩113,700 | +1.97% | 43.3만 |
|---|
| 2026.06.10 | ₩113,500 | ₩115,600 | ₩108,500 | ₩112,600 | -0.79% | 9.4만 |
|---|
| 2026.06.09 | ₩109,300 | ₩117,400 | ₩109,300 | ₩112,400 | +2.84% | 9.9만 |
|---|
| 2026.06.08 | ₩105,000 | ₩113,900 | ₩105,000 | ₩108,400 | +3.24% | 10.4만 |
|---|
| 2026.06.05 | ₩123,600 | ₩123,600 | ₩116,000 | ₩119,400 | -3.40% | 11.7만 |
|---|
| 2026.06.04 | ₩130,700 | ₩132,900 | ₩124,000 | ₩125,000 | -4.36% | 6.2만 |
|---|
| 2026.06.02 | ₩122,000 | ₩129,500 | ₩119,600 | ₩129,400 | +6.07% | 13.2만 |
|---|
| 2026.06.01 | ₩130,000 | ₩136,100 | ₩121,200 | ₩130,900 | +0.69% | 15.8만 |
|---|
| 2026.05.29 | ₩144,700 | ₩149,000 | ₩130,400 | ₩133,700 | -7.60% | 17.3만 |
|---|
| 2026.05.28 | ₩145,000 | ₩145,300 | ₩135,000 | ₩139,900 | -3.52% | 9.7만 |
|---|
| 2026.05.27 | ₩156,500 | ₩156,600 | ₩143,300 | ₩144,500 | -7.67% | 14.8만 |
|---|
| 2026.05.26 | ₩157,500 | ₩168,000 | ₩152,000 | ₩153,400 | -2.60% | 14.6만 |
|---|
| 2026.05.22 | ₩149,400 | ₩155,500 | ₩145,700 | ₩154,300 | +3.28% | 10.5만 |
|---|
| 2026.05.21 | ₩145,700 | ₩150,300 | ₩141,000 | ₩148,000 | +1.58% | 9.9만 |
|---|
| 2026.05.20 | ₩150,000 | ₩150,600 | ₩134,500 | ₩139,800 | -6.80% | 16.5만 |
|---|
| 2026.05.19 | ₩169,200 | ₩173,800 | ₩149,100 | ₩153,000 | -9.57% | 16.1만 |
|---|
| 2026.05.18 | ₩162,600 | ₩169,200 | ₩151,000 | ₩167,000 | +2.71% | 18.2만 |
|---|
| 2026.05.15 | ₩161,200 | ₩169,000 | ₩152,700 | ₩157,700 | -2.17% | 20.6만 |
|---|
| 2026.05.14 | ₩159,600 | ₩164,400 | ₩154,500 | ₩159,100 | -0.31% | 10.7만 |
|---|
| 2026.05.13 | ₩164,400 | ₩166,300 | ₩157,000 | ₩159,600 | -2.92% | 15.6만 |
|---|
| 2026.05.12 | ₩180,100 | ₩191,000 | ₩161,200 | ₩163,600 | -9.16% | 22.7만 |
|---|
| 2026.05.11 | ₩180,100 | ₩183,900 | ₩173,500 | ₩179,000 | -0.61% | 17.1만 |
|---|
| 2026.05.08 | ₩167,400 | ₩175,600 | ₩163,300 | ₩175,200 | +4.66% | 12.7만 |
|---|
| 2026.05.07 | ₩174,000 | ₩179,300 | ₩162,400 | ₩168,100 | -3.39% | 11.9만 |
|---|
| 2026.05.06 | ₩168,000 | ₩176,000 | ₩163,500 | ₩173,000 | +2.98% | 14만 |
|---|
| 2026.05.04 | ₩169,200 | ₩173,700 | ₩165,500 | ₩168,000 | -0.71% | 9.9만 |
|---|
| 2026.04.30 | ₩175,300 | ₩175,600 | ₩163,200 | ₩166,000 | -5.31% | 22.4만 |
|---|
| 2026.04.29 | ₩186,900 | ₩189,800 | ₩172,700 | ₩178,700 | -4.39% | 15.9만 |
|---|
| 2026.04.28 | ₩184,400 | ₩195,300 | ₩183,000 | ₩191,500 | +3.85% | 21.7만 |
|---|
| 2026.04.27 | ₩174,200 | ₩186,800 | ₩170,000 | ₩184,300 | +5.80% | 19.8만 |
|---|
| 2026.04.24 | ₩175,900 | ₩175,900 | ₩171,800 | ₩172,600 | -1.88% | 7.3만 |
|---|
| 2026.04.23 | ₩180,500 | ₩180,600 | ₩172,500 | ₩176,400 | -2.27% | 11.5만 |
|---|
| 2026.04.22 | ₩176,000 | ₩180,400 | ₩172,300 | ₩179,700 | +2.10% | 11.9만 |
|---|
| 2026.04.21 | ₩178,000 | ₩179,200 | ₩172,900 | ₩178,900 | +0.51% | 10.3만 |
|---|
| 2026.04.20 | ₩185,500 | ₩185,500 | ₩175,000 | ₩176,400 | -4.91% | 18.4만 |
|---|
| 2026.04.17 | ₩178,500 | ₩192,400 | ₩178,500 | ₩187,500 | +5.04% | 27.9만 |
|---|
| 2026.04.16 | ₩175,500 | ₩176,400 | ₩170,100 | ₩174,100 | -0.80% | 11.6만 |
|---|
| 2026.04.15 | ₩173,200 | ₩175,700 | ₩169,000 | ₩172,300 | -0.52% | 10.7만 |
|---|
| 2026.04.14 | ₩172,000 | ₩179,600 | ₩169,300 | ₩169,400 | -1.51% | 19.6만 |
|---|
| 2026.04.13 | ₩151,000 | ₩171,000 | ₩151,000 | ₩169,700 | +12.38% | 24.1만 |
|---|
| 2026.04.10 | ₩160,200 | ₩160,400 | ₩149,300 | ₩150,800 | -5.87% | 28.4만 |
|---|
| 2026.04.09 | ₩169,900 | ₩170,600 | ₩155,000 | ₩158,800 | -6.53% | 22만 |
|---|
| 2026.04.08 | ₩167,900 | ₩172,200 | ₩165,100 | ₩171,900 | +2.38% | 9.5만 |
|---|
| 2026.04.07 | ₩163,600 | ₩166,700 | ₩158,600 | ₩161,400 | -1.34% | 7.3만 |
|---|
| 2026.04.06 | ₩170,200 | ₩170,300 | ₩158,500 | ₩160,100 | -5.93% | 14.9만 |
|---|
| 2026.04.03 | ₩186,500 | ₩191,400 | ₩165,500 | ₩167,400 | -10.24% | 29.4만 |
|---|
| 2026.04.02 | ₩180,800 | ₩190,500 | ₩172,300 | ₩177,900 | -1.60% | 24.4만 |
|---|
| 2026.04.01 | ₩171,000 | ₩179,300 | ₩169,500 | ₩174,300 | +1.93% | 11.2만 |
|---|
| 2026.03.31 | ₩171,000 | ₩174,300 | ₩159,000 | ₩160,500 | -6.14% | 12.5만 |
|---|
| 2026.03.30 | ₩180,000 | ₩180,000 | ₩168,000 | ₩176,400 | -2.00% | 7.8만 |
|---|
| 2026.03.27 | ₩179,300 | ₩191,100 | ₩174,700 | ₩188,100 | +4.91% | 9만 |
|---|
| 2026.03.26 | ₩199,400 | ₩201,000 | ₩184,000 | ₩184,000 | -7.72% | 15.5만 |
|---|
| 2026.03.25 | ₩183,900 | ₩193,900 | ₩181,800 | ₩192,800 | +4.84% | 16.2만 |
|---|
| 2026.03.24 | ₩174,000 | ₩188,500 | ₩170,700 | ₩184,900 | +6.26% | 26.7만 |
|---|
| 2026.03.23 | ₩169,800 | ₩171,500 | ₩162,600 | ₩163,800 | -3.53% | 10.1만 |
|---|
| 2026.03.20 | ₩185,200 | ₩187,000 | ₩175,500 | ₩176,100 | -4.91% | 14.3만 |
|---|
| 2026.03.19 | ₩189,100 | ₩194,600 | ₩184,000 | ₩186,200 | -1.53% | 8.8만 |
|---|
| 2026.03.18 | ₩191,100 | ₩197,500 | ₩188,400 | ₩193,200 | +1.10% | 14.7만 |
|---|
| 2026.03.17 | ₩194,900 | ₩198,600 | ₩187,500 | ₩187,500 | -3.80% | 12.8만 |
|---|
| 2026.03.16 | ₩193,500 | ₩198,200 | ₩190,000 | ₩193,200 | -0.16% | 11.1만 |
|---|
| 2026.03.13 | ₩198,700 | ₩201,000 | ₩192,600 | ₩194,200 | -2.26% | 20.4만 |
|---|
| 2026.03.12 | ₩190,400 | ₩210,000 | ₩187,200 | ₩208,000 | +9.24% | 30.6만 |
|---|
| 2026.03.11 | ₩190,700 | ₩199,400 | ₩184,200 | ₩190,700 | 0.00% | 21.9만 |
|---|
| 2026.03.10 | ₩182,400 | ₩199,500 | ₩179,000 | ₩191,000 | +4.71% | 30.6만 |
|---|
| 2026.03.09 | ₩176,100 | ₩185,600 | ₩169,200 | ₩172,900 | -1.82% | 15.3만 |
|---|
| 2026.03.06 | ₩178,800 | ₩186,300 | ₩175,200 | ₩182,600 | +2.13% | 14.2만 |
|---|
| 2026.03.05 | ₩166,400 | ₩188,500 | ₩166,400 | ₩182,600 | +9.74% | 24.1만 |
|---|
| 2026.03.04 | ₩166,500 | ₩179,500 | ₩146,800 | ₩151,700 | -8.89% | 27.7만 |
|---|
| 2026.03.03 | ₩193,600 | ₩197,400 | ₩178,800 | ₩179,400 | -7.33% | 30.9만 |
|---|
| 2026.02.27 | ₩198,100 | ₩205,000 | ₩187,400 | ₩190,200 | -3.99% | 25.2만 |
|---|
| 2026.02.26 | ₩182,000 | ₩193,000 | ₩179,600 | ₩192,100 | +5.55% | 29.9만 |
|---|
| 2026.02.25 | ₩172,700 | ₩184,700 | ₩169,500 | ₩181,600 | +5.15% | 27.3만 |
|---|
| 2026.02.24 | ₩161,300 | ₩173,700 | ₩161,300 | ₩169,100 | +4.84% | 20.2만 |
|---|
| 2026.02.23 | ₩174,500 | ₩175,700 | ₩164,900 | ₩166,400 | -4.64% | 40.8만 |
|---|
| 2026.02.20 | ₩186,500 | ₩190,200 | ₩178,300 | ₩178,500 | -4.29% | 20.7만 |
|---|
| 2026.02.19 | ₩190,500 | ₩194,000 | ₩178,700 | ₩182,400 | -4.25% | 29.6만 |
|---|
| 2026.02.13 | ₩183,000 | ₩197,800 | ₩176,000 | ₩190,500 | +4.10% | 51.5만 |
|---|
| 2026.02.12 | ₩183,700 | ₩217,000 | ₩173,100 | ₩178,800 | -2.67% | 106.2만 |
|---|
| 2026.02.11 | ₩186,700 | ₩195,500 | ₩180,500 | ₩180,900 | -3.11% | 21.9만 |
|---|
| 2026.02.10 | ₩201,500 | ₩204,000 | ₩184,800 | ₩187,000 | -7.20% | 34.3만 |
|---|
| 2026.02.09 | ₩193,300 | ₩212,500 | ₩182,100 | ₩205,000 | +6.05% | 47.5만 |
|---|
| 2026.02.06 | ₩166,800 | ₩189,800 | ₩163,900 | ₩187,000 | +12.11% | 56.3만 |
|---|
| 2026.02.05 | ₩203,500 | ₩208,500 | ₩178,500 | ₩182,200 | -10.47% | 51.9만 |
|---|
| 2026.02.04 | ₩216,000 | ₩222,000 | ₩203,000 | ₩214,000 | -0.93% | 29.5만 |
|---|
| 2026.02.03 | ₩199,500 | ₩224,000 | ₩197,700 | ₩213,000 | +6.77% | 40.5만 |
|---|
| 2026.02.02 | ₩193,900 | ₩209,000 | ₩186,000 | ₩187,900 | -3.09% | 33.4만 |
|---|
| 2026.01.30 | ₩180,500 | ₩199,500 | ₩173,300 | ₩196,500 | +8.86% | 47.4만 |
|---|
| 2026.01.29 | ₩154,200 | ₩182,500 | ₩152,100 | ₩178,100 | +15.50% | 66.9만 |
|---|
| 2026.01.28 | ₩146,000 | ₩154,300 | ₩144,100 | ₩150,000 | +2.74% | 23.9만 |
|---|
| 2026.01.27 | ₩142,000 | ₩144,400 | ₩135,000 | ₩142,200 | +0.14% | 19.8만 |
|---|
| 2026.01.26 | ₩143,000 | ₩147,500 | ₩128,800 | ₩142,900 | -0.07% | 32.1만 |
|---|
| 2026.01.23 | ₩141,900 | ₩156,000 | ₩140,300 | ₩143,000 | +0.78% | 30.8만 |
|---|
| 2026.01.22 | ₩142,000 | ₩144,700 | ₩131,800 | ₩140,000 | -1.41% | 35.9만 |
|---|
| 2026.01.21 | ₩128,600 | ₩155,500 | ₩128,300 | ₩142,000 | +10.42% | 49만 |
|---|
| 2026.01.20 | ₩122,600 | ₩135,000 | ₩119,800 | ₩134,800 | +9.95% | 53.2만 |
|---|
| 2026.01.19 | ₩119,300 | ₩125,400 | ₩117,800 | ₩122,600 | +2.77% | 30만 |
|---|
| 2026.01.16 | ₩125,400 | ₩125,400 | ₩116,600 | ₩117,500 | -6.30% | 36.3만 |
|---|
| 2026.01.15 | ₩125,500 | ₩130,600 | ₩118,300 | ₩125,500 | 0.00% | 25.5만 |
|---|
| 2026.01.14 | ₩129,000 | ₩132,800 | ₩121,000 | ₩123,700 | -4.11% | 32.6만 |
|---|
| 2026.01.13 | ₩130,000 | ₩133,400 | ₩125,400 | ₩132,200 | +1.69% | 22.9만 |
|---|
| 2026.01.12 | ₩112,000 | ₩134,300 | ₩111,300 | ₩130,400 | +16.43% | 61.6만 |
|---|
| 2026.01.09 | ₩105,600 | ₩115,000 | ₩105,000 | ₩112,300 | +6.34% | 33.5만 |
|---|
| 2026.01.08 | ₩100,100 | ₩113,500 | ₩99,200 | ₩110,800 | +10.69% | 59.3만 |
|---|
| 2026.01.07 | ₩100,500 | ₩102,200 | ₩97,500 | ₩100,100 | -0.40% | 27.2만 |
|---|
| 2026.01.06 | ₩97,400 | ₩104,000 | ₩96,500 | ₩100,600 | +3.29% | 47.7만 |
|---|
| 2026.01.05 | ₩88,000 | ₩102,600 | ₩87,300 | ₩98,900 | +12.39% | 90.2만 |
|---|
| 2026.01.02 | ₩70,300 | ₩89,100 | ₩69,100 | ₩89,100 | +26.74% | 124.9만 |
|---|
| 2025.12.30 | ₩64,200 | ₩70,300 | ₩62,900 | ₩68,600 | +6.85% | 21.8만 |
|---|
| 2025.12.29 | ₩62,800 | ₩64,400 | ₩61,300 | ₩63,800 | +1.59% | 10.5만 |
|---|
| 2025.12.26 | ₩64,200 | ₩65,100 | ₩62,100 | ₩63,800 | -0.62% | 16.4만 |
|---|
| 2025.12.24 | ₩62,000 | ₩65,500 | ₩60,700 | ₩64,700 | +4.35% | 24.7만 |
|---|
| 2025.12.23 | ₩69,100 | ₩69,700 | ₩60,600 | ₩61,600 | -10.85% | 50.6만 |
|---|
| 2025.12.22 | ₩61,000 | ₩66,400 | ₩60,200 | ₩65,800 | +7.87% | 57.9만 |
|---|
| 2025.12.19 | ₩61,500 | ₩61,500 | ₩57,000 | ₩58,500 | -4.88% | 18.6만 |
|---|
| 2025.12.18 | ₩57,300 | ₩59,200 | ₩56,100 | ₩58,200 | +1.57% | 10.8만 |
|---|
| 2025.12.17 | ₩58,100 | ₩59,100 | ₩56,800 | ₩58,400 | +0.52% | 12.8만 |
|---|
| 2025.12.16 | ₩57,800 | ₩59,000 | ₩55,600 | ₩56,500 | -2.25% | 17.2만 |
|---|
| 2025.12.15 | ₩61,400 | ₩62,000 | ₩58,800 | ₩59,300 | -3.42% | 31.2만 |
|---|
| 2025.12.12 | ₩53,100 | ₩59,600 | ₩53,100 | ₩58,000 | +9.23% | 47.7만 |
|---|
| 2025.12.11 | ₩50,200 | ₩51,900 | ₩50,000 | ₩51,500 | +2.59% | 10만 |
|---|
| 2025.12.10 | ₩49,850 | ₩50,500 | ₩49,150 | ₩49,500 | -0.70% | 3.5만 |
|---|
| 2025.12.09 | ₩50,100 | ₩50,500 | ₩49,300 | ₩49,700 | -0.80% | 4.2만 |
|---|
| 2025.12.08 | ₩49,050 | ₩50,400 | ₩48,250 | ₩49,900 | +1.73% | 9.6만 |
|---|
| 2025.12.05 | ₩49,250 | ₩49,350 | ₩48,200 | ₩48,600 | -1.32% | 4.6만 |
|---|
| 2025.12.04 | ₩49,100 | ₩49,500 | ₩48,450 | ₩48,900 | -0.41% | 5.3만 |
|---|
| 2025.12.03 | ₩47,700 | ₩49,550 | ₩47,650 | ₩48,950 | +2.62% | 8.2만 |
|---|
| 2025.12.02 | ₩47,300 | ₩47,450 | ₩46,600 | ₩47,400 | +0.21% | 5.4만 |
|---|
| 2025.12.01 | ₩48,750 | ₩48,800 | ₩47,100 | ₩47,600 | -2.36% | 8.7만 |
|---|
| 2025.11.28 | ₩48,600 | ₩49,000 | ₩47,700 | ₩48,900 | +0.62% | 15.1만 |
|---|
| 2025.11.27 | ₩51,500 | ₩51,600 | ₩48,650 | ₩48,700 | -5.44% | 20.9만 |
|---|
| 2025.11.26 | ₩48,300 | ₩53,100 | ₩45,650 | ₩50,300 | +4.14% | 53.5만 |
|---|
| 2025.11.25 | ₩54,500 | ₩56,800 | ₩54,100 | ₩55,800 | +2.39% | 6.3만 |
|---|
| 2025.11.24 | ₩56,000 | ₩56,000 | ₩52,200 | ₩54,000 | -3.57% | 10.5만 |
|---|
| 2025.11.21 | ₩55,200 | ₩55,500 | ₩54,300 | ₩55,500 | +0.54% | 4.2만 |
|---|
| 2025.11.20 | ₩55,700 | ₩57,600 | ₩55,500 | ₩57,300 | +2.87% | 5.2만 |
|---|
| 2025.11.19 | ₩56,300 | ₩57,300 | ₩54,800 | ₩55,000 | -2.31% | 4.9만 |
|---|
| 2025.11.18 | ₩58,700 | ₩58,700 | ₩55,000 | ₩55,500 | -5.45% | 6.3만 |
|---|
| 2025.11.17 | ₩56,000 | ₩58,000 | ₩55,000 | ₩57,900 | +3.39% | 7.2만 |
|---|
| 2025.11.14 | ₩54,600 | ₩56,600 | ₩54,500 | ₩55,300 | +1.28% | 5만 |
|---|
| 2025.11.13 | ₩57,600 | ₩57,800 | ₩55,500 | ₩55,700 | -3.30% | 7.5만 |
|---|
| 2025.11.12 | ₩57,400 | ₩58,200 | ₩56,500 | ₩56,900 | -0.87% | 3만 |
|---|
| 2025.11.11 | ₩57,000 | ₩57,500 | ₩55,800 | ₩57,000 | 0.00% | 6.4만 |
|---|
| 2025.11.10 | ₩56,200 | ₩56,800 | ₩54,600 | ₩56,600 | +0.71% | 5.6만 |
|---|
| 2025.11.07 | ₩52,100 | ₩55,900 | ₩52,000 | ₩55,100 | +5.76% | 11.9만 |
|---|
| 2025.11.06 | ₩56,400 | ₩56,400 | ₩53,400 | ₩54,000 | -4.26% | 5.8만 |
|---|
| 2025.11.05 | ₩56,400 | ₩56,400 | ₩53,500 | ₩55,100 | -2.30% | 8.9만 |
|---|
| 2025.11.04 | ₩59,800 | ₩59,800 | ₩56,900 | ₩57,700 | -3.51% | 9.8만 |
|---|
| 2025.11.03 | ₩62,700 | ₩62,700 | ₩59,100 | ₩59,800 | -4.63% | 10.1만 |
|---|
| 2025.10.31 | ₩60,300 | ₩61,800 | ₩58,900 | ₩60,300 | 0.00% | 10.4만 |
|---|
| 2025.10.30 | ₩61,800 | ₩62,800 | ₩58,800 | ₩59,700 | -3.40% | 12.3만 |
|---|
| 2025.10.29 | ₩60,200 | ₩61,100 | ₩58,600 | ₩59,600 | -1.00% | 7.7만 |
|---|
| 2025.10.28 | ₩60,700 | ₩60,700 | ₩58,600 | ₩59,200 | -2.47% | 7.2만 |
|---|
| 2025.10.27 | ₩59,000 | ₩60,600 | ₩58,000 | ₩60,200 | +2.03% | 9.9만 |
|---|
| 2025.10.24 | ₩60,300 | ₩60,300 | ₩58,400 | ₩58,700 | -2.65% | 8.4만 |
|---|
| 2025.10.23 | ₩59,800 | ₩60,200 | ₩58,600 | ₩59,100 | -1.17% | 7.6만 |
|---|
| 2025.10.22 | ₩61,300 | ₩61,300 | ₩59,400 | ₩60,300 | -1.63% | 7만 |
|---|
| 2025.10.21 | ₩62,300 | ₩62,900 | ₩59,600 | ₩61,000 | -2.09% | 10.1만 |
|---|
| 2025.10.20 | ₩62,400 | ₩62,700 | ₩60,900 | ₩61,600 | -1.28% | 7.5만 |
|---|
| 2025.10.17 | ₩68,300 | ₩68,300 | ₩60,900 | ₩61,500 | -9.96% | 30.1만 |
|---|
| 2025.10.16 | ₩71,700 | ₩71,700 | ₩68,400 | ₩68,700 | -4.18% | 11.8만 |
|---|
| 2025.10.15 | ₩68,600 | ₩72,900 | ₩67,600 | ₩72,500 | +5.69% | 13.7만 |
|---|
| 2025.10.14 | ₩69,900 | ₩70,100 | ₩66,100 | ₩67,700 | -3.15% | 9.8만 |
|---|
| 2025.10.13 | ₩67,800 | ₩71,000 | ₩67,100 | ₩69,200 | +2.06% | 9.5만 |
|---|
| 2025.10.10 | ₩69,100 | ₩70,500 | ₩66,000 | ₩68,500 | -0.87% | 11.9만 |
|---|
| 2025.10.02 | ₩69,000 | ₩69,000 | ₩65,400 | ₩68,100 | -1.30% | 9.4만 |
|---|
| 2025.10.01 | ₩70,200 | ₩71,400 | ₩66,300 | ₩68,800 | -1.99% | 9.4만 |
|---|
| 2025.09.30 | ₩68,900 | ₩69,500 | ₩66,700 | ₩68,900 | 0.00% | 7.2만 |
|---|
| 2025.09.29 | ₩70,600 | ₩71,000 | ₩67,400 | ₩68,400 | -3.12% | 8.4만 |
|---|
| 2025.09.26 | ₩70,200 | ₩71,800 | ₩68,300 | ₩69,900 | -0.43% | 14.3만 |
|---|
| 2025.09.25 | ₩73,800 | ₩74,400 | ₩70,000 | ₩71,400 | -3.25% | 10.7만 |
|---|
| 2025.09.24 | ₩69,300 | ₩75,200 | ₩69,300 | ₩74,000 | +6.78% | 30.8만 |
|---|
| 2025.09.23 | ₩71,100 | ₩73,100 | ₩68,800 | ₩69,900 | -1.69% | 20.6만 |
|---|
| 2025.09.22 | ₩70,400 | ₩71,900 | ₩68,400 | ₩70,700 | +0.43% | 19.4만 |
|---|
| 2025.09.18 | ₩64,300 | ₩64,900 | ₩62,500 | ₩63,700 | -0.93% | 11.8만 |
|---|
| 2025.09.17 | ₩62,200 | ₩65,400 | ₩61,300 | ₩63,600 | +2.25% | 35.7만 |
|---|
| 2025.09.16 | ₩59,500 | ₩62,800 | ₩59,500 | ₩60,700 | +2.02% | 19.2만 |
|---|
| 2025.09.15 | ₩60,000 | ₩60,800 | ₩58,200 | ₩59,500 | -0.83% | 11.5만 |
|---|
| 2025.09.12 | ₩61,200 | ₩61,600 | ₩58,000 | ₩58,800 | -3.92% | 22.6만 |
|---|
| 2025.09.11 | ₩53,400 | ₩59,500 | ₩53,200 | ₩59,500 | +11.42% | 42.4만 |
|---|
| 2025.09.10 | ₩51,800 | ₩53,200 | ₩51,700 | ₩52,400 | +1.16% | 5.7만 |
|---|
| 2025.09.09 | ₩53,000 | ₩53,100 | ₩51,300 | ₩51,400 | -3.02% | 6.3만 |
|---|
| 2025.09.08 | ₩55,300 | ₩56,900 | ₩52,300 | ₩52,400 | -5.24% | 17.4만 |
|---|
| 2025.09.05 | ₩53,400 | ₩54,900 | ₩52,300 | ₩53,800 | +0.75% | 7.2만 |
|---|
| 2025.09.04 | ₩53,700 | ₩54,000 | ₩52,600 | ₩53,100 | -1.12% | 4.5만 |
|---|
| 2025.09.03 | ₩54,500 | ₩55,000 | ₩53,100 | ₩53,800 | -1.28% | 7.4만 |
|---|
| 2025.09.02 | ₩52,900 | ₩55,000 | ₩52,700 | ₩54,000 | +2.08% | 13.6만 |
|---|
| 2025.09.01 | ₩51,300 | ₩54,000 | ₩51,100 | ₩51,700 | +0.78% | 8.9만 |
|---|
| 2025.08.29 | ₩51,200 | ₩52,100 | ₩49,950 | ₩50,700 | -0.98% | 4.4만 |
|---|
| 2025.08.28 | ₩51,400 | ₩51,600 | ₩50,500 | ₩51,100 | -0.58% | 2.8만 |
|---|
| 2025.08.27 | ₩52,800 | ₩53,000 | ₩51,000 | ₩51,400 | -2.65% | 3.3만 |
|---|