시장 데이터를 불러오는 중
전체 종목
SNT에너지 과거 주가
SNT Energy · 100840.KS · KOSPI
주요 제품·사업: 공냉식 열교환장치,폐열회수장치 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SNT Energy · 100840.KS · KOSPI
주요 제품·사업: 공냉식 열교환장치,폐열회수장치 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩33,000 | ₩33,150 | ₩31,800 | ₩31,800 | -3.64% | 11.2만 |
| 2026.10.07 | ₩34,800 | ₩34,900 | ₩33,300 | ₩33,350 | -4.17% | 13.4만 |
| 2026.10.06 | ₩36,000 | ₩36,200 | ₩34,300 | ₩34,450 | -4.31% | 24.9만 |
| 2026.10.02 | ₩36,650 | ₩36,700 | ₩35,750 | ₩36,300 | -0.95% | 11만 |
| 2026.10.01 | ₩37,800 | ₩37,900 | ₩35,550 | ₩36,500 | -3.44% | 17.2만 |
| 2026.09.30 | ₩37,950 | ₩38,450 | ₩36,800 | ₩37,150 | -2.11% | 12.7만 |
| 2026.09.29 | ₩36,350 | ₩36,550 | ₩35,200 | ₩36,300 | -0.14% | 13.2만 |
| 2026.09.28 | ₩36,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,100 |
| ₩37,150 |
| +1.78% |
| 11.7만 |
| 2026.09.23 | ₩37,900 | ₩37,900 | ₩36,550 | ₩36,700 | -3.17% | 18.9만 |
|---|
| 2026.09.22 | ₩37,200 | ₩40,550 | ₩36,500 | ₩38,500 | +3.49% | 59만 |
|---|
| 2026.09.21 | ₩36,800 | ₩37,350 | ₩36,150 | ₩36,750 | -0.14% | 9만 |
|---|
| 2026.09.18 | ₩37,600 | ₩37,600 | ₩36,500 | ₩36,700 | -2.39% | 13.8만 |
|---|
| 2026.09.17 | ₩38,100 | ₩38,300 | ₩36,600 | ₩37,350 | -1.97% | 25.3만 |
|---|
| 2026.09.16 | ₩38,600 | ₩38,800 | ₩37,650 | ₩38,200 | -1.04% | 26.9만 |
|---|
| 2026.09.15 | ₩36,050 | ₩36,900 | ₩35,800 | ₩36,600 | +1.53% | 12.2만 |
|---|
| 2026.09.14 | ₩37,150 | ₩38,100 | ₩36,050 | ₩36,650 | -1.35% | 17.5만 |
|---|
| 2026.09.11 | ₩37,350 | ₩38,700 | ₩37,350 | ₩37,800 | +1.20% | 15.8만 |
|---|
| 2026.09.10 | ₩36,700 | ₩38,650 | ₩36,350 | ₩38,150 | +3.95% | 28.3만 |
|---|
| 2026.09.09 | ₩37,000 | ₩39,150 | ₩36,700 | ₩38,000 | +2.70% | 40만 |
|---|
| 2026.09.08 | ₩39,000 | ₩39,400 | ₩36,600 | ₩36,600 | -6.15% | 51.9만 |
|---|
| 2026.09.07 | ₩33,300 | ₩38,250 | ₩32,000 | ₩37,600 | +12.91% | 116.4만 |
|---|
| 2026.09.04 | ₩32,500 | ₩32,750 | ₩31,800 | ₩32,700 | +0.62% | 21.3만 |
|---|
| 2026.09.03 | ₩32,850 | ₩35,850 | ₩32,550 | ₩33,500 | +1.98% | 97.6만 |
|---|
| 2026.09.02 | ₩31,150 | ₩32,700 | ₩30,400 | ₩31,350 | +0.64% | 29.1만 |
|---|
| 2026.09.01 | ₩31,300 | ₩33,250 | ₩30,800 | ₩32,800 | +4.79% | 38.9만 |
|---|
| 2026.08.31 | ₩31,400 | ₩31,450 | ₩30,000 | ₩30,550 | -2.71% | 17.6만 |
|---|
| 2026.08.28 | ₩31,950 | ₩32,750 | ₩31,450 | ₩32,500 | +1.72% | 15.2만 |
|---|
| 2026.08.27 | ₩32,550 | ₩33,300 | ₩31,350 | ₩32,400 | -0.46% | 28.5만 |
|---|
| 2026.08.26 | ₩29,550 | ₩33,300 | ₩29,350 | ₩32,350 | +9.48% | 85.5만 |
|---|
| 2026.08.25 | ₩26,900 | ₩28,300 | ₩25,850 | ₩28,050 | +4.28% | 13.9만 |
|---|
| 2026.08.24 | ₩26,200 | ₩26,700 | ₩25,800 | ₩26,600 | +1.53% | 3.3만 |
|---|
| 2026.08.21 | ₩27,000 | ₩27,000 | ₩25,450 | ₩25,900 | -4.07% | 7.4만 |
|---|
| 2026.08.20 | ₩27,250 | ₩27,750 | ₩26,900 | ₩27,200 | -0.18% | 3.7만 |
|---|
| 2026.08.19 | ₩26,300 | ₩27,400 | ₩25,500 | ₩26,800 | +1.90% | 9.9만 |
|---|
| 2026.08.18 | ₩28,550 | ₩28,650 | ₩26,700 | ₩27,100 | -5.08% | 10만 |
|---|
| 2026.08.14 | ₩28,850 | ₩29,600 | ₩27,750 | ₩28,450 | -1.39% | 11만 |
|---|
| 2026.08.13 | ₩29,050 | ₩29,250 | ₩28,200 | ₩28,350 | -2.41% | 11.5만 |
|---|
| 2026.08.12 | ₩28,900 | ₩29,550 | ₩28,450 | ₩28,700 | -0.69% | 9만 |
|---|
| 2026.08.11 | ₩28,850 | ₩29,350 | ₩28,250 | ₩28,600 | -0.87% | 6.4만 |
|---|
| 2026.08.10 | ₩28,350 | ₩29,000 | ₩28,100 | ₩28,700 | +1.23% | 9.1만 |
|---|
| 2026.08.07 | ₩28,350 | ₩28,550 | ₩27,250 | ₩27,850 | -1.76% | 5.3만 |
|---|
| 2026.08.06 | ₩28,200 | ₩29,050 | ₩27,150 | ₩27,900 | -1.06% | 9.4만 |
|---|
| 2026.08.05 | ₩28,300 | ₩28,800 | ₩27,500 | ₩28,450 | +0.53% | 11.2만 |
|---|
| 2026.08.04 | ₩26,200 | ₩27,950 | ₩26,000 | ₩27,700 | +5.73% | 16.8만 |
|---|
| 2026.08.03 | ₩24,500 | ₩27,050 | ₩23,800 | ₩26,250 | +7.14% | 15.6만 |
|---|
| 2026.07.31 | ₩23,150 | ₩25,000 | ₩23,000 | ₩24,900 | +7.56% | 18.9만 |
|---|
| 2026.07.30 | ₩21,550 | ₩23,750 | ₩21,550 | ₩22,250 | +3.25% | 11.9만 |
|---|
| 2026.07.29 | ₩24,250 | ₩24,800 | ₩21,200 | ₩21,800 | -10.10% | 23.7만 |
|---|
| 2026.07.28 | ₩25,300 | ₩25,400 | ₩23,750 | ₩23,950 | -5.34% | 7.5만 |
|---|
| 2026.07.27 | ₩27,200 | ₩27,300 | ₩25,500 | ₩26,200 | -3.68% | 7.4만 |
|---|
| 2026.07.24 | ₩27,050 | ₩27,950 | ₩26,750 | ₩27,000 | -0.18% | 9.4만 |
|---|
| 2026.07.23 | ₩25,400 | ₩27,950 | ₩25,150 | ₩27,800 | +9.45% | 15.7만 |
|---|
| 2026.07.22 | ₩24,200 | ₩25,950 | ₩24,200 | ₩25,000 | +3.31% | 10.4만 |
|---|
| 2026.07.21 | ₩23,400 | ₩25,200 | ₩22,700 | ₩23,700 | +1.28% | 15.2만 |
|---|
| 2026.07.20 | ₩24,550 | ₩24,800 | ₩23,400 | ₩23,750 | -3.26% | 14.4만 |
|---|
| 2026.07.16 | ₩25,650 | ₩25,650 | ₩24,450 | ₩24,750 | -3.51% | 7.6만 |
|---|
| 2026.07.15 | ₩25,450 | ₩26,700 | ₩25,400 | ₩25,900 | +1.77% | 11.6만 |
|---|
| 2026.07.14 | ₩26,150 | ₩26,650 | ₩24,000 | ₩25,150 | -3.82% | 11.5만 |
|---|
| 2026.07.13 | ₩26,600 | ₩29,150 | ₩26,350 | ₩26,650 | +0.19% | 19.6만 |
|---|
| 2026.07.10 | ₩24,250 | ₩26,750 | ₩24,250 | ₩26,200 | +8.04% | 12.4만 |
|---|
| 2026.07.09 | ₩23,350 | ₩25,000 | ₩23,350 | ₩24,200 | +3.64% | 12.4만 |
|---|
| 2026.07.08 | ₩24,450 | ₩25,275 | ₩23,650 | ₩23,800 | -2.66% | 12.3만 |
|---|
| 2026.07.07 | ₩26,500 | ₩26,600 | ₩24,850 | ₩25,600 | -3.40% | 10.3만 |
|---|
| 2026.07.06 | ₩27,200 | ₩27,600 | ₩25,950 | ₩26,550 | -2.39% | 8.4만 |
|---|
| 2026.07.03 | ₩27,400 | ₩28,000 | ₩26,050 | ₩27,250 | -0.55% | 6.6만 |
|---|
| 2026.07.02 | ₩28,950 | ₩28,950 | ₩27,150 | ₩27,250 | -5.87% | 7.9만 |
|---|
| 2026.07.01 | ₩29,000 | ₩30,550 | ₩28,450 | ₩29,600 | +2.07% | 10.6만 |
|---|
| 2026.06.30 | ₩29,500 | ₩29,550 | ₩27,700 | ₩28,250 | -4.24% | 10.9만 |
|---|
| 2026.06.29 | ₩25,950 | ₩29,100 | ₩25,950 | ₩29,100 | +12.14% | 12.2만 |
|---|
| 2026.06.26 | ₩27,800 | ₩28,200 | ₩25,100 | ₩26,400 | -5.04% | 18.7만 |
|---|
| 2026.06.25 | ₩29,150 | ₩29,600 | ₩28,000 | ₩28,350 | -2.74% | 7.1만 |
|---|
| 2026.06.24 | ₩28,750 | ₩29,750 | ₩28,350 | ₩28,850 | +0.35% | 13.6만 |
|---|
| 2026.06.23 | ₩31,400 | ₩32,100 | ₩29,300 | ₩29,300 | -6.69% | 15.6만 |
|---|
| 2026.06.22 | ₩32,400 | ₩32,900 | ₩31,300 | ₩31,550 | -2.62% | 11.3만 |
|---|
| 2026.06.19 | ₩35,400 | ₩35,400 | ₩32,050 | ₩33,050 | -6.64% | 19.1만 |
|---|
| 2026.06.18 | ₩38,650 | ₩38,800 | ₩34,800 | ₩35,600 | -7.89% | 17.1만 |
|---|
| 2026.06.17 | ₩38,600 | ₩39,600 | ₩37,500 | ₩37,550 | -2.72% | 21만 |
|---|
| 2026.06.16 | ₩37,350 | ₩37,750 | ₩36,000 | ₩36,750 | -1.61% | 16.2만 |
|---|
| 2026.06.15 | ₩37,850 | ₩37,850 | ₩36,200 | ₩36,650 | -3.17% | 16.6만 |
|---|
| 2026.06.12 | ₩35,000 | ₩35,100 | ₩33,250 | ₩33,600 | -4.00% | 13.6만 |
|---|
| 2026.06.11 | ₩32,700 | ₩33,450 | ₩31,000 | ₩32,950 | +0.76% | 15.8만 |
|---|
| 2026.06.10 | ₩31,500 | ₩33,400 | ₩31,300 | ₩33,000 | +4.76% | 1 |
|---|
| 2026.06.09 | ₩30,750 | ₩32,450 | ₩30,750 | ₩32,150 | +4.55% | 14.3만 |
|---|
| 2026.06.08 | ₩30,800 | ₩32,100 | ₩30,450 | ₩30,700 | -0.32% | 23.1만 |
|---|
| 2026.06.05 | ₩34,600 | ₩35,100 | ₩33,050 | ₩33,900 | -2.02% | 10.7만 |
|---|
| 2026.06.04 | ₩34,650 | ₩36,700 | ₩34,250 | ₩35,800 | +3.32% | 12.5만 |
|---|
| 2026.06.02 | ₩36,150 | ₩36,550 | ₩34,000 | ₩35,000 | -3.18% | 20.1만 |
|---|
| 2026.06.01 | ₩37,350 | ₩39,550 | ₩36,500 | ₩36,800 | -1.47% | 19.6만 |
|---|
| 2026.05.29 | ₩40,350 | ₩40,550 | ₩37,050 | ₩38,150 | -5.45% | 20.6만 |
|---|
| 2026.05.28 | ₩41,000 | ₩41,500 | ₩38,350 | ₩39,600 | -3.41% | 22.9만 |
|---|
| 2026.05.27 | ₩43,800 | ₩44,300 | ₩41,000 | ₩41,050 | -6.28% | 25.3만 |
|---|
| 2026.05.26 | ₩45,100 | ₩46,200 | ₩44,200 | ₩44,500 | -1.33% | 14.4만 |
|---|
| 2026.05.22 | ₩44,750 | ₩44,850 | ₩43,250 | ₩43,900 | -1.90% | 13.7만 |
|---|
| 2026.05.21 | ₩42,300 | ₩45,200 | ₩42,200 | ₩43,400 | +2.60% | 23.2만 |
|---|
| 2026.05.20 | ₩42,800 | ₩42,950 | ₩40,350 | ₩40,900 | -4.44% | 17.5만 |
|---|
| 2026.05.19 | ₩44,000 | ₩47,000 | ₩42,050 | ₩43,750 | -0.57% | 17.1만 |
|---|
| 2026.05.18 | ₩45,000 | ₩45,800 | ₩41,700 | ₩44,400 | -1.33% | 18.4만 |
|---|
| 2026.05.15 | ₩50,200 | ₩50,300 | ₩45,550 | ₩46,100 | -8.17% | 27.2만 |
|---|
| 2026.05.14 | ₩51,600 | ₩51,600 | ₩48,600 | ₩49,250 | -4.55% | 22.4만 |
|---|
| 2026.05.13 | ₩52,300 | ₩54,200 | ₩50,700 | ₩51,200 | -2.10% | 17.9만 |
|---|
| 2026.05.12 | ₩53,700 | ₩53,700 | ₩49,500 | ₩51,700 | -3.72% | 29.2만 |
|---|
| 2026.05.11 | ₩58,400 | ₩58,400 | ₩52,500 | ₩53,100 | -9.08% | 43.3만 |
|---|
| 2026.05.08 | ₩58,200 | ₩58,200 | ₩55,100 | ₩56,800 | -2.41% | 34만 |
|---|
| 2026.05.07 | ₩62,700 | ₩62,800 | ₩58,100 | ₩58,800 | -6.22% | 42만 |
|---|
| 2026.05.06 | ₩64,500 | ₩67,400 | ₩61,800 | ₩64,100 | -0.62% | 71.1만 |
|---|
| 2026.05.04 | ₩57,900 | ₩58,800 | ₩56,900 | ₩58,600 | +1.21% | 29만 |
|---|
| 2026.04.30 | ₩57,800 | ₩58,000 | ₩53,200 | ₩56,200 | -2.77% | 34만 |
|---|
| 2026.04.29 | ₩58,900 | ₩58,900 | ₩56,800 | ₩58,500 | -0.68% | 24.3만 |
|---|
| 2026.04.28 | ₩57,300 | ₩57,800 | ₩55,400 | ₩57,300 | 0.00% | 26.4만 |
|---|
| 2026.04.27 | ₩58,500 | ₩59,100 | ₩55,300 | ₩57,500 | -1.71% | 41.7만 |
|---|
| 2026.04.24 | ₩56,300 | ₩58,600 | ₩55,700 | ₩57,600 | +2.31% | 56.6만 |
|---|
| 2026.04.23 | ₩54,800 | ₩55,100 | ₩53,000 | ₩54,300 | -0.91% | 25.6만 |
|---|
| 2026.04.22 | ₩53,200 | ₩54,000 | ₩51,600 | ₩53,700 | +0.94% | 29.5만 |
|---|
| 2026.04.21 | ₩55,100 | ₩55,100 | ₩53,000 | ₩53,300 | -3.27% | 43.1만 |
|---|
| 2026.04.20 | ₩55,600 | ₩56,800 | ₩54,300 | ₩54,800 | -1.44% | 24.5만 |
|---|
| 2026.04.17 | ₩55,800 | ₩55,800 | ₩53,900 | ₩55,200 | -1.08% | 25.7만 |
|---|
| 2026.04.16 | ₩56,300 | ₩56,300 | ₩53,600 | ₩54,600 | -3.02% | 58.5만 |
|---|
| 2026.04.15 | ₩59,000 | ₩59,000 | ₩55,100 | ₩55,700 | -5.59% | 60.1만 |
|---|
| 2026.04.14 | ₩63,500 | ₩63,600 | ₩57,900 | ₩58,100 | -8.50% | 80.1만 |
|---|
| 2026.04.13 | ₩62,300 | ₩65,700 | ₩61,000 | ₩64,100 | +2.89% | 54.5만 |
|---|
| 2026.04.10 | ₩60,100 | ₩64,200 | ₩58,100 | ₩62,200 | +3.49% | 74.9만 |
|---|
| 2026.04.09 | ₩54,800 | ₩59,600 | ₩54,000 | ₩58,000 | +5.84% | 66.5만 |
|---|
| 2026.04.08 | ₩53,800 | ₩57,000 | ₩51,300 | ₩55,800 | +3.72% | 75.9만 |
|---|
| 2026.04.07 | ₩54,700 | ₩55,500 | ₩50,100 | ₩50,700 | -7.31% | 43만 |
|---|
| 2026.04.06 | ₩53,900 | ₩56,400 | ₩52,000 | ₩54,900 | +1.86% | 69.6만 |
|---|
| 2026.04.03 | ₩48,900 | ₩56,200 | ₩48,900 | ₩52,100 | +6.54% | 130.7만 |
|---|
| 2026.04.02 | ₩49,500 | ₩49,550 | ₩46,650 | ₩46,900 | -5.25% | 43.2만 |
|---|
| 2026.04.01 | ₩51,400 | ₩53,500 | ₩48,450 | ₩49,400 | -3.89% | 67.5만 |
|---|
| 2026.03.31 | ₩52,100 | ₩54,400 | ₩49,700 | ₩50,300 | -3.45% | 80.2만 |
|---|
| 2026.03.30 | ₩50,500 | ₩52,500 | ₩49,150 | ₩51,000 | +0.99% | 81.8만 |
|---|
| 2026.03.27 | ₩50,300 | ₩50,400 | ₩46,250 | ₩48,200 | -4.17% | 33.3만 |
|---|
| 2026.03.26 | ₩50,600 | ₩52,800 | ₩48,000 | ₩48,400 | -4.35% | 47.7만 |
|---|
| 2026.03.25 | ₩49,500 | ₩49,750 | ₩46,550 | ₩48,300 | -2.42% | 51.7만 |
|---|
| 2026.03.24 | ₩52,900 | ₩53,800 | ₩47,000 | ₩49,450 | -6.52% | 96.3만 |
|---|
| 2026.03.23 | ₩54,600 | ₩58,500 | ₩49,350 | ₩54,200 | -0.73% | 196.2만 |
|---|
| 2026.03.20 | ₩44,050 | ₩54,000 | ₩44,050 | ₩53,300 | +21.00% | 223.8만 |
|---|
| 2026.03.19 | ₩41,750 | ₩42,950 | ₩41,050 | ₩41,550 | -0.48% | 11만 |
|---|
| 2026.03.18 | ₩42,950 | ₩43,000 | ₩41,500 | ₩42,050 | -2.10% | 14만 |
|---|
| 2026.03.17 | ₩44,150 | ₩44,150 | ₩42,250 | ₩42,250 | -4.30% | 15.8만 |
|---|
| 2026.03.16 | ₩45,800 | ₩45,950 | ₩42,400 | ₩43,800 | -4.37% | 16만 |
|---|
| 2026.03.13 | ₩44,000 | ₩46,500 | ₩43,650 | ₩45,050 | +2.39% | 20만 |
|---|
| 2026.03.12 | ₩42,100 | ₩46,300 | ₩42,000 | ₩44,400 | +5.46% | 32.4만 |
|---|
| 2026.03.11 | ₩42,400 | ₩43,700 | ₩41,450 | ₩42,300 | -0.24% | 18.2만 |
|---|
| 2026.03.10 | ₩43,450 | ₩43,450 | ₩40,850 | ₩41,350 | -4.83% | 22.9만 |
|---|
| 2026.03.09 | ₩39,600 | ₩43,900 | ₩39,100 | ₩42,300 | +6.82% | 27.4만 |
|---|
| 2026.03.06 | ₩39,900 | ₩41,050 | ₩38,200 | ₩41,050 | +2.88% | 20.7만 |
|---|
| 2026.03.05 | ₩38,050 | ₩40,950 | ₩38,050 | ₩40,150 | +5.52% | 23.4만 |
|---|
| 2026.03.04 | ₩41,100 | ₩41,900 | ₩35,500 | ₩35,850 | -12.77% | 40.8만 |
|---|
| 2026.03.03 | ₩47,050 | ₩48,800 | ₩43,600 | ₩43,750 | -7.01% | 36.7만 |
|---|
| 2026.02.27 | ₩47,400 | ₩47,600 | ₩45,550 | ₩45,950 | -3.06% | 18.3만 |
|---|
| 2026.02.26 | ₩47,450 | ₩47,900 | ₩46,500 | ₩46,600 | -1.79% | 19.3만 |
|---|
| 2026.02.25 | ₩48,050 | ₩48,250 | ₩46,300 | ₩46,800 | -2.60% | 14.6만 |
|---|
| 2026.02.24 | ₩47,350 | ₩48,100 | ₩45,850 | ₩47,300 | -0.11% | 17만 |
|---|
| 2026.02.23 | ₩50,400 | ₩50,400 | ₩47,150 | ₩47,750 | -5.26% | 33.4만 |
|---|
| 2026.02.20 | ₩50,400 | ₩52,200 | ₩49,000 | ₩49,300 | -2.18% | 55.9만 |
|---|
| 2026.02.19 | ₩50,000 | ₩50,400 | ₩47,850 | ₩48,600 | -2.80% | 37만 |
|---|
| 2026.02.13 | ₩46,650 | ₩48,750 | ₩45,700 | ₩47,400 | +1.61% | 38.4만 |
|---|
| 2026.02.12 | ₩47,100 | ₩47,100 | ₩45,250 | ₩45,450 | -3.50% | 23.5만 |
|---|
| 2026.02.11 | ₩45,000 | ₩47,100 | ₩44,750 | ₩46,550 | +3.44% | 41.5만 |
|---|
| 2026.02.10 | ₩45,200 | ₩45,200 | ₩43,600 | ₩43,900 | -2.88% | 13.7만 |
|---|
| 2026.02.09 | ₩43,250 | ₩45,400 | ₩42,700 | ₩44,500 | +2.89% | 18.2만 |
|---|
| 2026.02.06 | ₩41,300 | ₩42,300 | ₩39,850 | ₩41,550 | +0.61% | 17.2만 |
|---|
| 2026.02.05 | ₩44,300 | ₩45,100 | ₩41,650 | ₩42,900 | -3.16% | 25.2만 |
|---|
| 2026.02.04 | ₩46,800 | ₩46,800 | ₩44,100 | ₩45,650 | -2.46% | 26.2만 |
|---|
| 2026.02.03 | ₩42,600 | ₩45,200 | ₩42,100 | ₩45,000 | +5.63% | 37.2만 |
|---|
| 2026.02.02 | ₩41,100 | ₩44,400 | ₩41,050 | ₩41,550 | +1.09% | 43.3만 |
|---|
| 2026.01.30 | ₩47,000 | ₩47,100 | ₩42,150 | ₩42,150 | -10.32% | 75.8만 |
|---|
| 2026.01.29 | ₩40,350 | ₩51,200 | ₩40,100 | ₩47,100 | +16.73% | 244만 |
|---|
| 2026.01.28 | ₩40,600 | ₩41,250 | ₩40,000 | ₩40,050 | -1.35% | 16만 |
|---|
| 2026.01.27 | ₩42,000 | ₩42,300 | ₩39,950 | ₩40,850 | -2.74% | 20.3만 |
|---|
| 2026.01.26 | ₩40,150 | ₩40,500 | ₩39,050 | ₩39,300 | -2.12% | 14.2만 |
|---|
| 2026.01.23 | ₩39,150 | ₩40,850 | ₩38,750 | ₩39,900 | +1.92% | 19.3만 |
|---|
| 2026.01.22 | ₩39,400 | ₩39,500 | ₩38,550 | ₩39,050 | -0.89% | 14만 |
|---|
| 2026.01.21 | ₩39,650 | ₩40,000 | ₩38,100 | ₩38,500 | -2.90% | 20.7만 |
|---|
| 2026.01.20 | ₩38,700 | ₩41,400 | ₩37,650 | ₩40,850 | +5.56% | 32.7만 |
|---|
| 2026.01.19 | ₩39,300 | ₩39,850 | ₩38,200 | ₩38,550 | -1.91% | 13.6만 |
|---|
| 2026.01.16 | ₩38,550 | ₩39,250 | ₩37,700 | ₩38,250 | -0.78% | 10.9만 |
|---|
| 2026.01.15 | ₩38,600 | ₩38,800 | ₩38,100 | ₩38,450 | -0.39% | 6.2만 |
|---|
| 2026.01.14 | ₩39,050 | ₩39,700 | ₩38,300 | ₩38,800 | -0.64% | 11.2만 |
|---|
| 2026.01.13 | ₩39,400 | ₩39,600 | ₩37,850 | ₩38,400 | -2.54% | 11.5만 |
|---|
| 2026.01.12 | ₩40,700 | ₩41,250 | ₩38,700 | ₩39,300 | -3.44% | 14.2만 |
|---|
| 2026.01.09 | ₩37,700 | ₩39,500 | ₩36,100 | ₩39,300 | +4.24% | 11.7만 |
|---|
| 2026.01.08 | ₩38,500 | ₩38,750 | ₩36,900 | ₩37,100 | -3.64% | 10만 |
|---|
| 2026.01.07 | ₩38,550 | ₩39,600 | ₩38,050 | ₩38,100 | -1.17% | 9.8만 |
|---|
| 2026.01.06 | ₩38,800 | ₩38,950 | ₩37,350 | ₩38,850 | +0.13% | 15.2만 |
|---|
| 2026.01.05 | ₩36,500 | ₩37,400 | ₩36,450 | ₩37,400 | +2.47% | 10.2만 |
|---|
| 2026.01.02 | ₩36,800 | ₩37,000 | ₩35,800 | ₩36,050 | -2.04% | 9.5만 |
|---|
| 2025.12.30 | ₩37,150 | ₩37,150 | ₩36,400 | ₩36,600 | -1.48% | 4.8만 |
|---|
| 2025.12.29 | ₩36,950 | ₩37,200 | ₩36,500 | ₩36,900 | -0.14% | 7.4만 |
|---|
| 2025.12.26 | ₩38,200 | ₩38,250 | ₩36,850 | ₩36,950 | -3.27% | 6.9만 |
|---|
| 2025.12.24 | ₩39,300 | ₩39,300 | ₩37,850 | ₩37,950 | -3.44% | 5.9만 |
|---|
| 2025.12.23 | ₩39,650 | ₩39,750 | ₩38,700 | ₩38,700 | -2.40% | 6.1만 |
|---|
| 2025.12.22 | ₩39,700 | ₩40,000 | ₩39,150 | ₩39,500 | -0.50% | 6.9만 |
|---|
| 2025.12.19 | ₩39,400 | ₩39,700 | ₩38,250 | ₩38,850 | -1.40% | 18.6만 |
|---|
| 2025.12.18 | ₩38,400 | ₩38,850 | ₩37,700 | ₩38,650 | +0.65% | 11.3만 |
|---|
| 2025.12.17 | ₩40,450 | ₩40,500 | ₩38,750 | ₩39,200 | -3.09% | 14.2만 |
|---|
| 2025.12.16 | ₩41,050 | ₩41,150 | ₩39,550 | ₩40,150 | -2.19% | 9.7만 |
|---|
| 2025.12.15 | ₩42,000 | ₩42,300 | ₩41,000 | ₩41,350 | -1.55% | 14.3만 |
|---|
| 2025.12.12 | ₩41,650 | ₩43,800 | ₩40,900 | ₩43,300 | +3.96% | 19.1만 |
|---|
| 2025.12.11 | ₩40,850 | ₩42,400 | ₩40,600 | ₩40,600 | -0.61% | 13만 |
|---|
| 2025.12.10 | ₩41,600 | ₩41,600 | ₩39,700 | ₩40,200 | -3.37% | 8만 |
|---|
| 2025.12.09 | ₩40,250 | ₩41,800 | ₩39,550 | ₩41,700 | +3.60% | 14.1만 |
|---|
| 2025.12.08 | ₩44,300 | ₩44,400 | ₩39,800 | ₩39,900 | -9.93% | 31.2만 |
|---|
| 2025.12.05 | ₩40,100 | ₩44,200 | ₩39,350 | ₩43,900 | +9.48% | 38.1만 |
|---|
| 2025.12.04 | ₩40,300 | ₩40,350 | ₩38,600 | ₩39,550 | -1.86% | 12.1만 |
|---|
| 2025.12.03 | ₩40,900 | ₩40,950 | ₩39,050 | ₩39,650 | -3.06% | 18만 |
|---|
| 2025.12.02 | ₩39,100 | ₩40,350 | ₩38,300 | ₩40,300 | +3.07% | 13.1만 |
|---|
| 2025.12.01 | ₩38,500 | ₩39,300 | ₩37,700 | ₩39,200 | +1.82% | 14.3만 |
|---|
| 2025.11.28 | ₩38,000 | ₩38,350 | ₩37,450 | ₩38,050 | +0.13% | 9.6만 |
|---|
| 2025.11.27 | ₩38,450 | ₩38,700 | ₩37,500 | ₩37,600 | -2.21% | 14.2만 |
|---|
| 2025.11.26 | ₩37,400 | ₩38,250 | ₩36,650 | ₩37,850 | +1.20% | 8.3만 |
|---|
| 2025.11.25 | ₩38,000 | ₩38,300 | ₩36,600 | ₩37,300 | -1.84% | 10.1만 |
|---|
| 2025.11.24 | ₩38,250 | ₩38,550 | ₩36,100 | ₩37,150 | -2.88% | 30.4만 |
|---|
| 2025.11.21 | ₩38,350 | ₩38,350 | ₩37,000 | ₩38,050 | -0.78% | 10.9만 |
|---|
| 2025.11.20 | ₩39,950 | ₩40,600 | ₩39,600 | ₩39,900 | -0.13% | 6.2만 |
|---|
| 2025.11.19 | ₩40,250 | ₩40,300 | ₩38,100 | ₩39,150 | -2.73% | 8.9만 |
|---|
| 2025.11.18 | ₩40,700 | ₩41,400 | ₩39,550 | ₩39,850 | -2.09% | 10.3만 |
|---|
| 2025.11.17 | ₩41,000 | ₩42,100 | ₩39,400 | ₩41,600 | +1.46% | 13.8만 |
|---|
| 2025.11.14 | ₩40,900 | ₩41,350 | ₩40,000 | ₩40,300 | -1.47% | 11.8만 |
|---|
| 2025.11.13 | ₩42,000 | ₩42,350 | ₩41,200 | ₩42,250 | +0.60% | 11.8만 |
|---|
| 2025.11.12 | ₩42,900 | ₩43,350 | ₩41,050 | ₩41,700 | -2.80% | 11만 |
|---|
| 2025.11.11 | ₩43,750 | ₩43,750 | ₩41,600 | ₩42,550 | -2.74% | 12.7만 |
|---|
| 2025.11.10 | ₩41,300 | ₩43,100 | ₩40,500 | ₩42,850 | +3.75% | 18.1만 |
|---|
| 2025.11.07 | ₩40,150 | ₩42,350 | ₩40,150 | ₩41,100 | +2.37% | 23.9만 |
|---|
| 2025.11.06 | ₩45,550 | ₩45,700 | ₩41,350 | ₩41,900 | -8.01% | 31.1만 |
|---|
| 2025.11.05 | ₩46,850 | ₩46,950 | ₩43,550 | ₩44,250 | -5.55% | 38.3만 |
|---|
| 2025.11.04 | ₩50,100 | ₩50,500 | ₩47,750 | ₩48,100 | -3.99% | 24.7만 |
|---|
| 2025.11.03 | ₩53,700 | ₩54,300 | ₩49,550 | ₩49,800 | -7.26% | 43.5만 |
|---|
| 2025.10.31 | ₩54,800 | ₩56,500 | ₩53,600 | ₩54,300 | -0.91% | 32.7만 |
|---|
| 2025.10.30 | ₩55,300 | ₩60,500 | ₩53,300 | ₩53,600 | -3.07% | 76.9만 |
|---|
| 2025.10.29 | ₩52,300 | ₩56,400 | ₩51,100 | ₩55,900 | +6.88% | 67.2만 |
|---|
| 2025.10.28 | ₩51,500 | ₩51,600 | ₩50,300 | ₩51,100 | -0.78% | 8.7만 |
|---|
| 2025.10.27 | ₩51,900 | ₩53,000 | ₩51,100 | ₩51,200 | -1.35% | 12.2만 |
|---|
| 2025.10.24 | ₩50,700 | ₩51,400 | ₩49,600 | ₩51,100 | +0.79% | 14.7만 |
|---|
| 2025.10.23 | ₩50,200 | ₩51,500 | ₩49,600 | ₩50,100 | -0.20% | 23.1만 |
|---|
| 2025.10.22 | ₩49,500 | ₩49,550 | ₩47,400 | ₩49,200 | -0.61% | 14.6만 |
|---|
| 2025.10.21 | ₩50,600 | ₩50,700 | ₩48,300 | ₩49,000 | -3.16% | 21.5만 |
|---|
| 2025.10.20 | ₩49,700 | ₩51,000 | ₩48,250 | ₩49,000 | -1.41% | 24.2만 |
|---|
| 2025.10.17 | ₩50,400 | ₩50,700 | ₩47,300 | ₩47,400 | -5.95% | 37.9만 |
|---|
| 2025.10.16 | ₩56,000 | ₩56,000 | ₩49,550 | ₩49,950 | -10.80% | 44.3만 |
|---|
| 2025.10.15 | ₩53,000 | ₩55,600 | ₩52,500 | ₩55,600 | +4.91% | 18.5만 |
|---|
| 2025.10.14 | ₩56,600 | ₩56,600 | ₩51,000 | ₩52,200 | -7.77% | 31.9만 |
|---|
| 2025.10.13 | ₩54,500 | ₩57,400 | ₩54,200 | ₩55,400 | +1.65% | 25.4만 |
|---|
| 2025.10.10 | ₩53,500 | ₩56,200 | ₩51,700 | ₩56,000 | +4.67% | 20.8만 |
|---|