시장 데이터를 불러오는 중
전체 종목
스맥 과거 주가
099440.KQ · KOSDAQ
주요 제품·사업: 공작기계 및 산업용로봇제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
099440.KQ · KOSDAQ
주요 제품·사업: 공작기계 및 산업용로봇제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩3,765 | ₩3,865 | ₩3,725 | ₩3,740 | -0.66% | 12.5만 |
| 2026.10.08 | ₩3,820 | ₩3,820 | ₩3,725 | ₩3,775 | -1.18% | 19만 |
| 2026.10.07 | ₩3,870 | ₩3,890 | ₩3,815 | ₩3,815 | -1.42% | 12.5만 |
| 2026.10.06 | ₩3,950 | ₩4,015 | ₩3,855 | ₩3,875 | -1.90% | 20.2만 |
| 2026.10.02 | ₩3,850 | ₩3,985 | ₩3,835 | ₩3,940 | +2.34% | 14.5만 |
| 2026.10.01 | ₩3,860 | ₩3,895 | ₩3,815 | ₩3,840 | -0.52% | 13.5만 |
| 2026.09.30 | ₩3,980 | ₩4,020 | ₩3,850 | ₩3,850 | -3.27% | 24.5만 |
| 2026.09.29 | ₩4,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,950 |
| ₩3,980 |
| -2.93% |
| 19.5만 |
| 2026.09.28 | ₩4,170 | ₩4,220 | ₩4,070 | ₩4,100 | -1.68% | 12.3만 |
|---|
| 2026.09.23 | ₩4,200 | ₩4,240 | ₩4,150 | ₩4,175 | -0.60% | 8.3만 |
|---|
| 2026.09.22 | ₩4,220 | ₩4,295 | ₩4,170 | ₩4,180 | -0.95% | 12.1만 |
|---|
| 2026.09.21 | ₩4,210 | ₩4,250 | ₩4,135 | ₩4,220 | +0.24% | 21.3만 |
|---|
| 2026.09.18 | ₩4,340 | ₩4,360 | ₩4,205 | ₩4,210 | -3.00% | 14.8만 |
|---|
| 2026.09.17 | ₩4,215 | ₩4,385 | ₩4,155 | ₩4,330 | +2.73% | 20.7만 |
|---|
| 2026.09.16 | ₩4,320 | ₩4,350 | ₩4,190 | ₩4,215 | -2.43% | 22.2만 |
|---|
| 2026.09.15 | ₩4,560 | ₩4,740 | ₩4,295 | ₩4,315 | -5.37% | 51.4만 |
|---|
| 2026.09.14 | ₩4,330 | ₩4,605 | ₩4,265 | ₩4,600 | +6.24% | 83.5만 |
|---|
| 2026.09.11 | ₩4,255 | ₩4,425 | ₩4,230 | ₩4,340 | +2.00% | 37.9만 |
|---|
| 2026.09.10 | ₩4,300 | ₩4,415 | ₩4,205 | ₩4,280 | -0.47% | 56.5만 |
|---|
| 2026.09.09 | ₩3,900 | ₩4,435 | ₩3,845 | ₩4,300 | +10.26% | 100.5만 |
|---|
| 2026.09.08 | ₩3,860 | ₩3,975 | ₩3,820 | ₩3,880 | +0.52% | 20.6만 |
|---|
| 2026.09.07 | ₩3,820 | ₩3,940 | ₩3,790 | ₩3,860 | +1.05% | 25.7만 |
|---|
| 2026.09.04 | ₩3,785 | ₩3,910 | ₩3,770 | ₩3,800 | +0.40% | 25.8만 |
|---|
| 2026.09.03 | ₩3,810 | ₩3,845 | ₩3,735 | ₩3,805 | -0.13% | 17.6만 |
|---|
| 2026.09.02 | ₩3,785 | ₩3,840 | ₩3,735 | ₩3,815 | +0.79% | 14.7만 |
|---|
| 2026.09.01 | ₩3,885 | ₩3,885 | ₩3,790 | ₩3,855 | -0.77% | 16.6만 |
|---|
| 2026.08.31 | ₩3,975 | ₩3,995 | ₩3,815 | ₩3,850 | -3.14% | 19.9만 |
|---|
| 2026.08.28 | ₩4,055 | ₩4,065 | ₩3,955 | ₩4,010 | -1.11% | 25.5만 |
|---|
| 2026.08.27 | ₩4,120 | ₩4,215 | ₩4,045 | ₩4,055 | -1.58% | 37.8만 |
|---|
| 2026.08.26 | ₩4,055 | ₩4,150 | ₩4,010 | ₩4,150 | +2.34% | 32.2만 |
|---|
| 2026.08.25 | ₩3,980 | ₩4,065 | ₩3,895 | ₩4,050 | +1.76% | 22.3만 |
|---|
| 2026.08.24 | ₩3,860 | ₩4,000 | ₩3,855 | ₩3,970 | +2.85% | 21.1만 |
|---|
| 2026.08.21 | ₩3,900 | ₩3,925 | ₩3,675 | ₩3,870 | -0.77% | 59.9만 |
|---|
| 2026.08.20 | ₩4,005 | ₩4,045 | ₩3,895 | ₩3,940 | -1.62% | 26만 |
|---|
| 2026.08.19 | ₩4,105 | ₩4,205 | ₩3,970 | ₩3,970 | -3.29% | 45.5만 |
|---|
| 2026.08.18 | ₩4,380 | ₩4,550 | ₩4,125 | ₩4,165 | -4.91% | 135.6만 |
|---|
| 2026.08.14 | ₩4,060 | ₩4,335 | ₩3,985 | ₩4,300 | +5.91% | 81.3만 |
|---|
| 2026.08.13 | ₩4,005 | ₩4,060 | ₩3,890 | ₩4,060 | +1.37% | 34.2만 |
|---|
| 2026.08.12 | ₩4,060 | ₩4,125 | ₩3,980 | ₩3,980 | -1.97% | 41.7만 |
|---|
| 2026.08.11 | ₩4,010 | ₩4,110 | ₩3,985 | ₩4,060 | +1.25% | 25.4만 |
|---|
| 2026.08.10 | ₩4,000 | ₩4,120 | ₩3,960 | ₩4,030 | +0.75% | 30.5만 |
|---|
| 2026.08.07 | ₩3,980 | ₩4,075 | ₩3,895 | ₩4,030 | +1.26% | 25.9만 |
|---|
| 2026.08.06 | ₩3,920 | ₩4,050 | ₩3,895 | ₩4,000 | +2.04% | 32.5만 |
|---|
| 2026.08.05 | ₩3,870 | ₩4,090 | ₩3,830 | ₩3,920 | +1.29% | 46만 |
|---|
| 2026.08.04 | ₩3,750 | ₩3,950 | ₩3,750 | ₩3,850 | +2.67% | 37.8만 |
|---|
| 2026.08.03 | ₩3,820 | ₩3,940 | ₩3,730 | ₩3,810 | -0.26% | 46.4만 |
|---|
| 2026.07.31 | ₩3,755 | ₩3,915 | ₩3,650 | ₩3,885 | +3.46% | 123.9만 |
|---|
| 2026.07.30 | ₩3,405 | ₩3,740 | ₩3,405 | ₩3,685 | +8.22% | 103.2만 |
|---|
| 2026.07.29 | ₩3,210 | ₩3,590 | ₩2,980 | ₩3,490 | +8.72% | 120.6만 |
|---|
| 2026.07.28 | ₩3,510 | ₩3,765 | ₩3,120 | ₩3,210 | -8.55% | 134.8만 |
|---|
| 2026.07.27 | ₩3,425 | ₩3,645 | ₩3,320 | ₩3,605 | +5.26% | 91.2만 |
|---|
| 2026.07.24 | ₩3,255 | ₩3,540 | ₩3,210 | ₩3,360 | +3.23% | 158.1만 |
|---|
| 2026.07.23 | ₩3,125 | ₩3,320 | ₩3,030 | ₩3,315 | +6.08% | 61.8만 |
|---|
| 2026.07.22 | ₩3,060 | ₩3,310 | ₩3,045 | ₩3,055 | -0.16% | 111.6만 |
|---|
| 2026.07.21 | ₩2,730 | ₩3,385 | ₩2,550 | ₩2,990 | +9.52% | 268.7만 |
|---|
| 2026.07.20 | ₩2,550 | ₩2,925 | ₩2,500 | ₩2,805 | +10.00% | 143.4만 |
|---|
| 2026.07.16 | ₩2,745 | ₩2,745 | ₩2,560 | ₩2,605 | -5.10% | 19.6만 |
|---|
| 2026.07.15 | ₩2,570 | ₩2,765 | ₩2,570 | ₩2,755 | +7.20% | 37.4만 |
|---|
| 2026.07.14 | ₩2,525 | ₩2,605 | ₩2,415 | ₩2,550 | +0.99% | 39.3만 |
|---|
| 2026.07.13 | ₩2,760 | ₩2,795 | ₩2,520 | ₩2,535 | -8.15% | 27.6만 |
|---|
| 2026.07.10 | ₩2,660 | ₩2,825 | ₩2,660 | ₩2,760 | +3.76% | 23.4만 |
|---|
| 2026.07.09 | ₩2,715 | ₩2,775 | ₩2,585 | ₩2,675 | -1.47% | 25.9만 |
|---|
| 2026.07.08 | ₩2,755 | ₩2,835 | ₩2,685 | ₩2,730 | -0.91% | 56.6만 |
|---|
| 2026.07.07 | ₩2,820 | ₩2,840 | ₩2,745 | ₩2,825 | +0.18% | 36.7만 |
|---|
| 2026.07.06 | ₩2,715 | ₩2,820 | ₩2,650 | ₩2,820 | +3.87% | 28.8만 |
|---|
| 2026.07.03 | ₩2,595 | ₩2,740 | ₩2,500 | ₩2,715 | +4.62% | 23.7만 |
|---|
| 2026.07.02 | ₩2,710 | ₩2,750 | ₩2,580 | ₩2,600 | -4.06% | 28.6만 |
|---|
| 2026.07.01 | ₩2,715 | ₩2,795 | ₩2,670 | ₩2,760 | +1.66% | 27만 |
|---|
| 2026.06.30 | ₩2,825 | ₩2,870 | ₩2,675 | ₩2,715 | -3.89% | 23.8만 |
|---|
| 2026.06.29 | ₩2,545 | ₩2,815 | ₩2,545 | ₩2,810 | +10.41% | 37만 |
|---|
| 2026.06.26 | ₩2,730 | ₩2,745 | ₩2,535 | ₩2,595 | -4.95% | 53.4만 |
|---|
| 2026.06.25 | ₩2,870 | ₩2,980 | ₩2,715 | ₩2,745 | -4.36% | 36.7만 |
|---|
| 2026.06.24 | ₩2,775 | ₩2,885 | ₩2,770 | ₩2,845 | +2.52% | 39.7만 |
|---|
| 2026.06.23 | ₩2,930 | ₩3,050 | ₩2,800 | ₩2,800 | -4.44% | 37.1만 |
|---|
| 2026.06.22 | ₩3,035 | ₩3,120 | ₩2,925 | ₩2,990 | -1.48% | 48.1만 |
|---|
| 2026.06.19 | ₩3,230 | ₩3,230 | ₩2,980 | ₩3,080 | -4.64% | 52만 |
|---|
| 2026.06.18 | ₩3,330 | ₩3,335 | ₩3,200 | ₩3,205 | -3.75% | 20.3만 |
|---|
| 2026.06.17 | ₩3,385 | ₩3,455 | ₩3,330 | ₩3,330 | -1.62% | 25.8만 |
|---|
| 2026.06.16 | ₩3,345 | ₩3,435 | ₩3,330 | ₩3,380 | +1.05% | 24.7만 |
|---|
| 2026.06.15 | ₩3,315 | ₩3,385 | ₩3,235 | ₩3,345 | +0.90% | 37.2만 |
|---|
| 2026.06.12 | ₩3,310 | ₩3,440 | ₩3,285 | ₩3,285 | -0.76% | 49.8만 |
|---|
| 2026.06.11 | ₩3,145 | ₩3,250 | ₩3,060 | ₩3,245 | +3.18% | 52.8만 |
|---|
| 2026.06.10 | ₩3,300 | ₩3,375 | ₩3,110 | ₩3,220 | -2.42% | 700 |
|---|
| 2026.06.09 | ₩3,155 | ₩3,400 | ₩3,155 | ₩3,385 | +7.29% | 44.7만 |
|---|
| 2026.06.08 | ₩3,245 | ₩3,335 | ₩3,155 | ₩3,185 | -1.85% | 61.7만 |
|---|
| 2026.06.05 | ₩3,500 | ₩3,550 | ₩3,370 | ₩3,395 | -3.00% | 45.1만 |
|---|
| 2026.06.04 | ₩3,530 | ₩3,670 | ₩3,400 | ₩3,550 | +0.57% | 67.1만 |
|---|
| 2026.06.02 | ₩3,365 | ₩3,630 | ₩3,230 | ₩3,610 | +7.28% | 119.5만 |
|---|
| 2026.06.01 | ₩3,505 | ₩3,620 | ₩3,340 | ₩3,410 | -2.71% | 83.4만 |
|---|
| 2026.05.29 | ₩3,780 | ₩3,895 | ₩3,490 | ₩3,505 | -7.28% | 83.8만 |
|---|
| 2026.05.28 | ₩3,730 | ₩3,800 | ₩3,430 | ₩3,775 | +1.21% | 124.8만 |
|---|
| 2026.05.27 | ₩3,920 | ₩3,920 | ₩3,715 | ₩3,730 | -4.85% | 62.5만 |
|---|
| 2026.05.26 | ₩3,950 | ₩4,035 | ₩3,880 | ₩3,920 | -0.76% | 71.9만 |
|---|
| 2026.05.22 | ₩3,870 | ₩3,940 | ₩3,825 | ₩3,915 | +1.16% | 50.2만 |
|---|
| 2026.05.21 | ₩3,740 | ₩3,930 | ₩3,740 | ₩3,870 | +3.48% | 80.2만 |
|---|
| 2026.05.20 | ₩3,700 | ₩3,740 | ₩3,600 | ₩3,695 | -0.14% | 65.5만 |
|---|
| 2026.05.19 | ₩3,830 | ₩3,880 | ₩3,685 | ₩3,730 | -2.61% | 59만 |
|---|
| 2026.05.18 | ₩3,815 | ₩3,835 | ₩3,620 | ₩3,830 | +0.39% | 77만 |
|---|
| 2026.05.15 | ₩3,965 | ₩4,140 | ₩3,755 | ₩3,815 | -3.78% | 130.1만 |
|---|
| 2026.05.14 | ₩4,040 | ₩4,115 | ₩3,895 | ₩3,960 | -1.98% | 65.3만 |
|---|
| 2026.05.13 | ₩4,130 | ₩4,205 | ₩4,010 | ₩4,020 | -2.66% | 101만 |
|---|
| 2026.05.12 | ₩4,035 | ₩4,230 | ₩3,900 | ₩4,120 | +2.11% | 153.3만 |
|---|
| 2026.05.11 | ₩4,095 | ₩4,145 | ₩3,850 | ₩4,000 | -2.32% | 131.8만 |
|---|
| 2026.05.08 | ₩4,000 | ₩4,200 | ₩4,000 | ₩4,095 | +2.38% | 126.9만 |
|---|
| 2026.05.07 | ₩4,025 | ₩4,090 | ₩3,955 | ₩3,985 | -0.99% | 103.8만 |
|---|
| 2026.05.06 | ₩4,305 | ₩4,305 | ₩3,990 | ₩4,000 | -7.08% | 173.6만 |
|---|
| 2026.05.04 | ₩4,400 | ₩4,465 | ₩4,260 | ₩4,305 | -2.16% | 122.7만 |
|---|
| 2026.04.30 | ₩4,700 | ₩4,820 | ₩4,430 | ₩4,430 | -5.74% | 106.9만 |
|---|
| 2026.04.29 | ₩4,525 | ₩4,670 | ₩4,405 | ₩4,610 | +1.88% | 110.2만 |
|---|
| 2026.04.28 | ₩4,635 | ₩4,670 | ₩4,510 | ₩4,510 | -2.70% | 89.6만 |
|---|
| 2026.04.27 | ₩4,460 | ₩4,775 | ₩4,445 | ₩4,600 | +3.14% | 181.5만 |
|---|
| 2026.04.24 | ₩4,340 | ₩4,475 | ₩4,270 | ₩4,430 | +2.07% | 94.7만 |
|---|
| 2026.04.23 | ₩4,525 | ₩4,715 | ₩4,260 | ₩4,350 | -3.87% | 142.3만 |
|---|
| 2026.04.22 | ₩4,350 | ₩4,365 | ₩4,230 | ₩4,340 | -0.23% | 1484.2만 |
|---|
| 2026.04.21 | ₩4,465 | ₩4,525 | ₩4,380 | ₩4,390 | -1.68% | 65.4만 |
|---|
| 2026.04.20 | ₩4,505 | ₩4,520 | ₩4,370 | ₩4,445 | -1.33% | 58.8만 |
|---|
| 2026.04.17 | ₩4,485 | ₩4,510 | ₩4,395 | ₩4,510 | +0.56% | 62.5만 |
|---|
| 2026.04.16 | ₩4,600 | ₩4,640 | ₩4,455 | ₩4,480 | -2.61% | 79.6만 |
|---|
| 2026.04.15 | ₩4,660 | ₩4,685 | ₩4,530 | ₩4,550 | -2.36% | 57.9만 |
|---|
| 2026.04.14 | ₩4,560 | ₩4,715 | ₩4,560 | ₩4,580 | +0.44% | 64.3만 |
|---|
| 2026.04.13 | ₩4,365 | ₩4,650 | ₩4,325 | ₩4,500 | +3.09% | 65.5만 |
|---|
| 2026.04.10 | ₩4,550 | ₩4,555 | ₩4,400 | ₩4,415 | -2.97% | 56만 |
|---|
| 2026.04.09 | ₩4,700 | ₩4,700 | ₩4,490 | ₩4,500 | -4.26% | 42.1만 |
|---|
| 2026.04.08 | ₩4,520 | ₩4,705 | ₩4,515 | ₩4,700 | +3.98% | 67.9만 |
|---|
| 2026.04.07 | ₩4,570 | ₩4,655 | ₩4,295 | ₩4,410 | -3.50% | 84.9만 |
|---|
| 2026.04.06 | ₩4,530 | ₩4,625 | ₩4,520 | ₩4,565 | +0.77% | 39.2만 |
|---|
| 2026.04.03 | ₩4,630 | ₩4,665 | ₩4,495 | ₩4,545 | -1.84% | 72.2만 |
|---|
| 2026.04.02 | ₩4,680 | ₩4,830 | ₩4,527 | ₩4,590 | -1.92% | 102.5만 |
|---|
| 2026.04.01 | ₩4,710 | ₩4,815 | ₩4,400 | ₩4,605 | -2.23% | 155.7만 |
|---|
| 2026.03.31 | ₩4,705 | ₩4,875 | ₩4,635 | ₩4,635 | -1.49% | 52.6만 |
|---|
| 2026.03.30 | ₩4,800 | ₩4,860 | ₩4,725 | ₩4,780 | -0.42% | 42.7만 |
|---|
| 2026.03.27 | ₩4,870 | ₩5,030 | ₩4,745 | ₩4,915 | +0.92% | 38만 |
|---|
| 2026.03.26 | ₩5,150 | ₩5,150 | ₩4,885 | ₩4,915 | -4.56% | 41.2만 |
|---|
| 2026.03.25 | ₩4,900 | ₩5,220 | ₩4,845 | ₩5,170 | +5.51% | 92.3만 |
|---|
| 2026.03.24 | ₩5,050 | ₩5,150 | ₩4,800 | ₩4,835 | -4.26% | 84.8만 |
|---|
| 2026.03.23 | ₩5,050 | ₩5,130 | ₩4,935 | ₩4,935 | -2.28% | 60.2만 |
|---|
| 2026.03.20 | ₩5,590 | ₩5,610 | ₩4,895 | ₩5,130 | -8.23% | 249.3만 |
|---|
| 2026.03.19 | ₩5,520 | ₩5,710 | ₩5,490 | ₩5,590 | +1.27% | 63.4만 |
|---|
| 2026.03.18 | ₩5,440 | ₩5,700 | ₩5,390 | ₩5,600 | +2.94% | 103.1만 |
|---|
| 2026.03.17 | ₩5,360 | ₩6,030 | ₩5,320 | ₩5,390 | +0.56% | 362.3만 |
|---|
| 2026.03.16 | ₩5,310 | ₩5,460 | ₩5,170 | ₩5,270 | -0.75% | 59.8만 |
|---|
| 2026.03.13 | ₩5,400 | ₩5,490 | ₩5,350 | ₩5,360 | -0.74% | 42.1만 |
|---|
| 2026.03.12 | ₩5,500 | ₩5,610 | ₩5,400 | ₩5,550 | +0.91% | 55.4만 |
|---|
| 2026.03.11 | ₩5,500 | ₩5,660 | ₩5,440 | ₩5,560 | +1.09% | 82만 |
|---|
| 2026.03.10 | ₩5,490 | ₩5,560 | ₩5,300 | ₩5,410 | -1.46% | 75.4만 |
|---|
| 2026.03.09 | ₩5,210 | ₩5,290 | ₩5,050 | ₩5,270 | +1.15% | 78.3만 |
|---|
| 2026.03.06 | ₩5,600 | ₩5,700 | ₩5,380 | ₩5,570 | -0.54% | 134.6만 |
|---|
| 2026.03.05 | ₩5,000 | ₩5,950 | ₩5,000 | ₩5,650 | +13.00% | 451.7만 |
|---|
| 2026.03.04 | ₩5,260 | ₩5,390 | ₩4,685 | ₩4,805 | -8.65% | 239.7만 |
|---|
| 2026.03.03 | ₩5,520 | ₩5,870 | ₩5,420 | ₩5,550 | +0.54% | 185.6만 |
|---|
| 2026.02.27 | ₩5,970 | ₩6,010 | ₩5,780 | ₩5,880 | -1.51% | 126.1만 |
|---|
| 2026.02.26 | ₩6,270 | ₩6,310 | ₩5,970 | ₩6,020 | -3.99% | 216.9만 |
|---|
| 2026.02.25 | ₩6,580 | ₩6,680 | ₩5,930 | ₩6,390 | -2.89% | 257.2만 |
|---|
| 2026.02.24 | ₩6,660 | ₩6,760 | ₩6,460 | ₩6,570 | -1.35% | 87.4만 |
|---|
| 2026.02.23 | ₩6,800 | ₩6,910 | ₩6,560 | ₩6,660 | -2.06% | 147.6만 |
|---|
| 2026.02.20 | ₩6,700 | ₩6,970 | ₩6,400 | ₩6,710 | +0.15% | 212.9만 |
|---|
| 2026.02.19 | ₩6,840 | ₩6,880 | ₩6,640 | ₩6,660 | -2.63% | 120.2만 |
|---|
| 2026.02.13 | ₩6,640 | ₩6,880 | ₩6,560 | ₩6,750 | +1.66% | 153.9만 |
|---|
| 2026.02.12 | ₩6,550 | ₩6,900 | ₩6,350 | ₩6,720 | +2.60% | 185.2만 |
|---|
| 2026.02.11 | ₩6,740 | ₩6,920 | ₩6,530 | ₩6,530 | -3.12% | 364.5만 |
|---|
| 2026.02.10 | ₩6,090 | ₩7,040 | ₩5,980 | ₩6,400 | +5.09% | 717.3만 |
|---|
| 2026.02.09 | ₩5,830 | ₩6,120 | ₩5,810 | ₩5,970 | +2.40% | 83.6만 |
|---|
| 2026.02.06 | ₩5,940 | ₩5,980 | ₩5,660 | ₩5,770 | -2.86% | 112.5만 |
|---|
| 2026.02.05 | ₩6,350 | ₩6,350 | ₩5,990 | ₩6,020 | -5.20% | 118.8만 |
|---|
| 2026.02.04 | ₩6,310 | ₩6,390 | ₩6,210 | ₩6,390 | +1.27% | 79.5만 |
|---|
| 2026.02.03 | ₩6,250 | ₩6,430 | ₩6,160 | ₩6,310 | +0.96% | 78.7만 |
|---|
| 2026.02.02 | ₩6,490 | ₩6,620 | ₩6,090 | ₩6,160 | -5.08% | 146.1만 |
|---|
| 2026.01.30 | ₩6,660 | ₩6,670 | ₩6,460 | ₩6,490 | -2.55% | 119.4만 |
|---|
| 2026.01.29 | ₩6,690 | ₩6,710 | ₩6,480 | ₩6,630 | -0.90% | 168.9만 |
|---|
| 2026.01.28 | ₩6,860 | ₩7,010 | ₩6,630 | ₩6,690 | -2.48% | 227만 |
|---|
| 2026.01.27 | ₩7,000 | ₩7,070 | ₩6,830 | ₩6,840 | -2.29% | 141.1만 |
|---|
| 2026.01.26 | ₩7,190 | ₩7,360 | ₩6,940 | ₩7,030 | -2.23% | 322.2만 |
|---|
| 2026.01.23 | ₩6,820 | ₩7,250 | ₩6,620 | ₩7,000 | +2.64% | 512.3만 |
|---|
| 2026.01.22 | ₩7,390 | ₩7,440 | ₩6,650 | ₩6,770 | -8.39% | 505.5만 |
|---|
| 2026.01.21 | ₩6,350 | ₩7,940 | ₩6,220 | ₩7,200 | +13.39% | 2052.2만 |
|---|
| 2026.01.20 | ₩7,020 | ₩7,120 | ₩6,370 | ₩6,510 | -7.26% | 429만 |
|---|
| 2026.01.19 | ₩6,170 | ₩6,850 | ₩6,070 | ₩6,780 | +9.89% | 628.4만 |
|---|
| 2026.01.16 | ₩5,820 | ₩6,780 | ₩5,800 | ₩6,060 | +4.12% | 519.8만 |
|---|
| 2026.01.15 | ₩5,950 | ₩6,240 | ₩5,940 | ₩6,190 | +4.03% | 194만 |
|---|
| 2026.01.14 | ₩6,200 | ₩6,200 | ₩5,960 | ₩5,990 | -3.39% | 99.1만 |
|---|
| 2026.01.13 | ₩6,000 | ₩6,280 | ₩5,970 | ₩6,190 | +3.17% | 228.8만 |
|---|
| 2026.01.12 | ₩5,930 | ₩6,080 | ₩5,830 | ₩5,930 | 0.00% | 102.2만 |
|---|
| 2026.01.09 | ₩5,900 | ₩6,110 | ₩5,820 | ₩5,920 | +0.34% | 133.5만 |
|---|
| 2026.01.08 | ₩6,280 | ₩6,280 | ₩5,900 | ₩5,900 | -6.05% | 191.4만 |
|---|
| 2026.01.07 | ₩5,960 | ₩6,900 | ₩5,750 | ₩6,290 | +5.54% | 806.7만 |
|---|
| 2026.01.06 | ₩6,050 | ₩6,200 | ₩5,900 | ₩5,950 | -1.65% | 163만 |
|---|
| 2026.01.05 | ₩6,190 | ₩6,310 | ₩5,830 | ₩5,940 | -4.04% | 278.5만 |
|---|
| 2026.01.02 | ₩6,700 | ₩6,810 | ₩6,140 | ₩6,180 | -7.76% | 261.9만 |
|---|
| 2025.12.30 | ₩6,820 | ₩6,890 | ₩6,350 | ₩6,790 | -0.44% | 283.4만 |
|---|
| 2025.12.29 | ₩6,440 | ₩7,140 | ₩6,400 | ₩6,780 | +5.28% | 602.3만 |
|---|
| 2025.12.26 | ₩6,320 | ₩7,160 | ₩6,310 | ₩6,500 | +2.85% | 1057.3만 |
|---|
| 2025.12.24 | ₩6,900 | ₩6,920 | ₩6,000 | ₩6,300 | -8.70% | 445.8만 |
|---|
| 2025.12.23 | ₩6,720 | ₩6,890 | ₩6,500 | ₩6,840 | +1.79% | 175만 |
|---|
| 2025.12.22 | ₩6,600 | ₩6,770 | ₩6,350 | ₩6,730 | +1.97% | 164만 |
|---|
| 2025.12.19 | ₩6,540 | ₩6,620 | ₩6,260 | ₩6,540 | 0.00% | 152만 |
|---|
| 2025.12.18 | ₩6,430 | ₩6,770 | ₩6,370 | ₩6,530 | +1.56% | 100.6만 |
|---|
| 2025.12.17 | ₩7,110 | ₩7,160 | ₩6,560 | ₩6,650 | -6.47% | 141.6만 |
|---|
| 2025.12.16 | ₩7,160 | ₩7,260 | ₩6,900 | ₩7,070 | -1.26% | 182.7만 |
|---|
| 2025.12.15 | ₩6,790 | ₩7,070 | ₩6,700 | ₩7,050 | +3.83% | 174.3만 |
|---|
| 2025.12.12 | ₩6,840 | ₩7,020 | ₩6,600 | ₩6,960 | +1.75% | 273.8만 |
|---|
| 2025.12.11 | ₩7,200 | ₩7,210 | ₩6,820 | ₩6,840 | -5.00% | 275.4만 |
|---|
| 2025.12.10 | ₩7,720 | ₩7,720 | ₩6,910 | ₩7,180 | -6.99% | 486.6만 |
|---|
| 2025.12.09 | ₩7,520 | ₩8,090 | ₩7,470 | ₩7,860 | +4.52% | 832.2만 |
|---|
| 2025.12.08 | ₩7,940 | ₩7,960 | ₩7,460 | ₩7,550 | -4.91% | 521.5만 |
|---|
| 2025.12.05 | ₩7,850 | ₩8,340 | ₩7,720 | ₩7,840 | -0.13% | 1107만 |
|---|
| 2025.12.04 | ₩6,810 | ₩8,230 | ₩6,810 | ₩7,840 | +15.12% | 3663.2만 |
|---|
| 2025.12.03 | ₩6,290 | ₩7,120 | ₩5,850 | ₩6,860 | +9.06% | 4135.7만 |
|---|
| 2025.12.02 | ₩5,280 | ₩5,840 | ₩5,140 | ₩5,660 | +7.20% | 1347.9만 |
|---|
| 2025.12.01 | ₩5,330 | ₩5,340 | ₩5,150 | ₩5,240 | -1.69% | 334.7만 |
|---|
| 2025.11.28 | ₩5,110 | ₩5,360 | ₩5,040 | ₩5,280 | +3.33% | 772.6만 |
|---|
| 2025.11.27 | ₩4,615 | ₩5,460 | ₩4,545 | ₩5,040 | +9.21% | 2329.9만 |
|---|
| 2025.11.26 | ₩4,880 | ₩4,920 | ₩4,395 | ₩4,610 | -5.53% | 853.3만 |
|---|
| 2025.11.25 | ₩4,790 | ₩5,160 | ₩4,625 | ₩4,870 | +1.67% | 3215.5만 |
|---|
| 2025.11.24 | ₩3,560 | ₩4,575 | ₩3,430 | ₩4,575 | +28.51% | 2040.6만 |
|---|
| 2025.11.21 | ₩3,590 | ₩3,620 | ₩3,500 | ₩3,520 | -1.95% | 60.5만 |
|---|
| 2025.11.20 | ₩3,635 | ₩3,760 | ₩3,635 | ₩3,690 | +1.51% | 55.3만 |
|---|
| 2025.11.19 | ₩3,710 | ₩3,795 | ₩3,550 | ₩3,630 | -2.16% | 100.3만 |
|---|
| 2025.11.18 | ₩3,725 | ₩3,840 | ₩3,585 | ₩3,650 | -2.01% | 107.6만 |
|---|
| 2025.11.17 | ₩3,745 | ₩3,880 | ₩3,710 | ₩3,780 | +0.93% | 71.7만 |
|---|
| 2025.11.14 | ₩3,865 | ₩3,865 | ₩3,740 | ₩3,740 | -3.23% | 81.6만 |
|---|
| 2025.11.13 | ₩3,930 | ₩3,940 | ₩3,850 | ₩3,910 | -0.51% | 68.3만 |
|---|
| 2025.11.12 | ₩3,965 | ₩3,990 | ₩3,865 | ₩3,940 | -0.63% | 91.8만 |
|---|
| 2025.11.11 | ₩4,010 | ₩4,140 | ₩3,905 | ₩3,975 | -0.87% | 137만 |
|---|
| 2025.11.10 | ₩3,700 | ₩4,185 | ₩3,700 | ₩4,005 | +8.24% | 532.1만 |
|---|
| 2025.11.07 | ₩3,695 | ₩3,835 | ₩3,610 | ₩3,695 | 0.00% | 102.7만 |
|---|
| 2025.11.06 | ₩3,870 | ₩3,945 | ₩3,735 | ₩3,825 | -1.16% | 94.1만 |
|---|
| 2025.11.05 | ₩3,935 | ₩3,940 | ₩3,675 | ₩3,815 | -3.05% | 198.5만 |
|---|
| 2025.11.04 | ₩4,100 | ₩4,100 | ₩3,935 | ₩4,010 | -2.20% | 177.1만 |
|---|
| 2025.11.03 | ₩4,105 | ₩4,310 | ₩4,055 | ₩4,080 | -0.61% | 437.4만 |
|---|
| 2025.10.31 | ₩4,005 | ₩4,175 | ₩3,935 | ₩4,105 | +2.50% | 208.5만 |
|---|
| 2025.10.30 | ₩4,020 | ₩4,020 | ₩3,850 | ₩3,955 | -1.62% | 151.9만 |
|---|
| 2025.10.29 | ₩4,020 | ₩4,105 | ₩3,965 | ₩4,020 | 0.00% | 116만 |
|---|
| 2025.10.28 | ₩4,045 | ₩4,055 | ₩3,960 | ₩3,990 | -1.36% | 88.7만 |
|---|
| 2025.10.27 | ₩4,040 | ₩4,125 | ₩3,955 | ₩4,040 | 0.00% | 165.4만 |
|---|
| 2025.10.24 | ₩4,080 | ₩4,115 | ₩4,005 | ₩4,035 | -1.10% | 107.6만 |
|---|
| 2025.10.23 | ₩4,100 | ₩4,160 | ₩4,015 | ₩4,035 | -1.59% | 147.8만 |
|---|
| 2025.10.22 | ₩4,270 | ₩4,270 | ₩4,090 | ₩4,155 | -2.69% | 100만 |
|---|
| 2025.10.21 | ₩4,270 | ₩4,495 | ₩4,090 | ₩4,250 | -0.47% | 358.1만 |
|---|
| 2025.10.20 | ₩4,100 | ₩4,300 | ₩4,100 | ₩4,260 | +3.90% | 205.6만 |
|---|
| 2025.10.17 | ₩4,215 | ₩4,330 | ₩4,040 | ₩4,065 | -3.56% | 238.2만 |
|---|
| 2025.10.16 | ₩4,710 | ₩4,710 | ₩4,150 | ₩4,220 | -10.40% | 533.7만 |
|---|
| 2025.10.15 | ₩4,215 | ₩4,580 | ₩4,185 | ₩4,550 | +7.95% | 549.3만 |
|---|
| 2025.10.14 | ₩4,315 | ₩4,650 | ₩4,025 | ₩4,175 | -3.24% | 612.2만 |
|---|
| 2025.10.13 | ₩4,160 | ₩4,320 | ₩4,155 | ₩4,275 | +2.76% | 146.4만 |
|---|