시장 데이터를 불러오는 중
전체 종목
새빗켐 과거 주가
107600.KQ · KOSDAQ
주요 제품·사업: 폐전지재활용소재, 폐산재활용
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
107600.KQ · KOSDAQ
주요 제품·사업: 폐전지재활용소재, 폐산재활용
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,750 | ₩14,940 | ₩13,590 | ₩14,480 | -1.83% | 2만 |
| 2026.10.07 | ₩14,780 | ₩14,780 | ₩14,210 | ₩14,400 | -2.57% | 2.7만 |
| 2026.10.06 | ₩14,150 | ₩15,200 | ₩14,070 | ₩14,780 | +4.45% | 6.4만 |
| 2026.10.02 | ₩13,440 | ₩14,250 | ₩13,300 | ₩13,800 | +2.68% | 3만 |
| 2026.10.01 | ₩13,000 | ₩13,360 | ₩12,500 | ₩13,360 | +2.77% | 1.7만 |
| 2026.09.30 | ₩12,500 | ₩13,180 | ₩12,440 | ₩12,800 | +2.40% | 1.4만 |
| 2026.09.29 | ₩13,210 | ₩13,210 | ₩12,070 | ₩12,400 | -6.13% | 2.2만 |
| 2026.09.28 | ₩12,960 | ₩13,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,810 |
| ₩13,210 |
| +1.93% |
| 1.5만 |
| 2026.09.23 | ₩13,150 | ₩13,540 | ₩12,960 | ₩12,960 | -1.44% | 8.7천 |
|---|
| 2026.09.22 | ₩13,650 | ₩13,650 | ₩13,150 | ₩13,150 | -3.66% | 1.6만 |
|---|
| 2026.09.21 | ₩13,500 | ₩13,730 | ₩13,230 | ₩13,460 | -0.30% | 2.3만 |
|---|
| 2026.09.18 | ₩13,520 | ₩13,620 | ₩13,400 | ₩13,570 | +0.37% | 9.9천 |
|---|
| 2026.09.17 | ₩13,410 | ₩13,760 | ₩13,270 | ₩13,480 | +0.52% | 8천 |
|---|
| 2026.09.16 | ₩14,030 | ₩14,030 | ₩13,410 | ₩13,410 | -4.42% | 8.5천 |
|---|
| 2026.09.15 | ₩14,030 | ₩14,420 | ₩13,560 | ₩14,040 | +0.07% | 1.4만 |
|---|
| 2026.09.14 | ₩13,810 | ₩14,760 | ₩13,680 | ₩13,780 | -0.22% | 1.5만 |
|---|
| 2026.09.11 | ₩14,800 | ₩14,800 | ₩14,160 | ₩14,170 | -4.26% | 1.2만 |
|---|
| 2026.09.10 | ₩15,230 | ₩15,230 | ₩14,530 | ₩14,800 | -2.82% | 1.9만 |
|---|
| 2026.09.09 | ₩14,900 | ₩15,500 | ₩14,900 | ₩15,230 | +2.21% | 2.5만 |
|---|
| 2026.09.08 | ₩15,160 | ₩15,280 | ₩14,790 | ₩14,800 | -2.37% | 1.3만 |
|---|
| 2026.09.07 | ₩15,400 | ₩15,400 | ₩14,980 | ₩15,150 | -1.62% | 1만 |
|---|
| 2026.09.04 | ₩15,420 | ₩15,810 | ₩15,190 | ₩15,270 | -0.97% | 8.5천 |
|---|
| 2026.09.03 | ₩15,450 | ₩15,940 | ₩15,150 | ₩15,420 | -0.19% | 1.4만 |
|---|
| 2026.09.02 | ₩15,660 | ₩16,120 | ₩15,300 | ₩15,420 | -1.53% | 1만 |
|---|
| 2026.09.01 | ₩16,750 | ₩16,930 | ₩16,100 | ₩16,140 | -3.64% | 1.2만 |
|---|
| 2026.08.31 | ₩16,300 | ₩16,930 | ₩15,620 | ₩16,750 | +2.76% | 1.8만 |
|---|
| 2026.08.28 | ₩15,900 | ₩16,500 | ₩15,700 | ₩16,390 | +3.08% | 7.3천 |
|---|
| 2026.08.27 | ₩16,960 | ₩16,960 | ₩15,950 | ₩16,330 | -3.71% | 1.6만 |
|---|
| 2026.08.26 | ₩16,300 | ₩16,300 | ₩15,400 | ₩16,180 | -0.74% | 2.1만 |
|---|
| 2026.08.25 | ₩16,500 | ₩16,500 | ₩15,060 | ₩16,300 | -1.21% | 1.5만 |
|---|
| 2026.08.24 | ₩15,600 | ₩16,980 | ₩15,370 | ₩16,500 | +5.77% | 3.5만 |
|---|
| 2026.08.21 | ₩16,160 | ₩16,290 | ₩15,210 | ₩15,530 | -3.90% | 1.6만 |
|---|
| 2026.08.20 | ₩16,800 | ₩17,800 | ₩16,070 | ₩16,300 | -2.98% | 4만 |
|---|
| 2026.08.19 | ₩18,110 | ₩18,110 | ₩16,650 | ₩16,650 | -8.06% | 2.8만 |
|---|
| 2026.08.18 | ₩21,000 | ₩21,000 | ₩17,680 | ₩18,110 | -13.76% | 19.1만 |
|---|
| 2026.08.14 | ₩15,700 | ₩19,180 | ₩15,360 | ₩19,180 | +22.17% | 19.8만 |
|---|
| 2026.08.13 | ₩15,050 | ₩15,490 | ₩14,600 | ₩14,760 | -1.93% | 1.4만 |
|---|
| 2026.08.12 | ₩15,240 | ₩15,850 | ₩14,720 | ₩15,050 | -1.25% | 6.8천 |
|---|
| 2026.08.11 | ₩14,940 | ₩15,320 | ₩14,820 | ₩15,190 | +1.67% | 7.3천 |
|---|
| 2026.08.10 | ₩14,940 | ₩15,500 | ₩13,700 | ₩15,250 | +2.07% | 3.1만 |
|---|
| 2026.08.07 | ₩15,000 | ₩15,290 | ₩13,580 | ₩14,430 | -3.80% | 1.5만 |
|---|
| 2026.08.06 | ₩13,680 | ₩14,360 | ₩13,040 | ₩13,500 | -1.32% | 8.8천 |
|---|
| 2026.08.05 | ₩13,800 | ₩14,190 | ₩13,500 | ₩13,900 | +0.72% | 1.4만 |
|---|
| 2026.08.04 | ₩11,950 | ₩13,370 | ₩11,950 | ₩13,040 | +9.12% | 1.2만 |
|---|
| 2026.08.03 | ₩11,350 | ₩12,740 | ₩11,150 | ₩12,050 | +6.17% | 8.6천 |
|---|
| 2026.07.31 | ₩10,640 | ₩11,680 | ₩10,640 | ₩11,580 | +8.83% | 2.4만 |
|---|
| 2026.07.30 | ₩9,300 | ₩10,840 | ₩9,300 | ₩10,530 | +13.23% | 1.3만 |
|---|
| 2026.07.29 | ₩11,200 | ₩11,900 | ₩9,800 | ₩10,370 | -7.41% | 3.3만 |
|---|
| 2026.07.28 | ₩12,050 | ₩12,410 | ₩11,390 | ₩11,390 | -5.48% | 1.1만 |
|---|
| 2026.07.27 | ₩12,560 | ₩13,000 | ₩12,390 | ₩12,440 | -0.96% | 6.1천 |
|---|
| 2026.07.24 | ₩13,000 | ₩13,290 | ₩12,500 | ₩12,570 | -3.31% | 4.2천 |
|---|
| 2026.07.23 | ₩12,000 | ₩13,450 | ₩11,910 | ₩13,060 | +8.83% | 1.1만 |
|---|
| 2026.07.22 | ₩12,080 | ₩12,990 | ₩12,080 | ₩12,150 | +0.58% | 5.6천 |
|---|
| 2026.07.21 | ₩11,520 | ₩12,310 | ₩11,520 | ₩12,030 | +4.43% | 8.2천 |
|---|
| 2026.07.20 | ₩13,020 | ₩13,020 | ₩12,080 | ₩12,300 | -5.53% | 9.3천 |
|---|
| 2026.07.16 | ₩13,490 | ₩13,500 | ₩12,820 | ₩13,120 | -2.74% | 1.1만 |
|---|
| 2026.07.15 | ₩12,350 | ₩13,500 | ₩12,350 | ₩13,490 | +9.23% | 7.4천 |
|---|
| 2026.07.14 | ₩12,210 | ₩13,290 | ₩12,070 | ₩12,300 | +0.74% | 1.5만 |
|---|
| 2026.07.13 | ₩13,700 | ₩14,400 | ₩12,610 | ₩12,860 | -6.13% | 1.2만 |
|---|
| 2026.07.10 | ₩12,580 | ₩14,500 | ₩12,580 | ₩13,830 | +9.94% | 8.8천 |
|---|
| 2026.07.09 | ₩12,460 | ₩13,790 | ₩12,460 | ₩12,570 | +0.88% | 1.2만 |
|---|
| 2026.07.08 | ₩13,520 | ₩13,770 | ₩12,810 | ₩12,820 | -5.18% | 1.3만 |
|---|
| 2026.07.07 | ₩13,140 | ₩14,400 | ₩13,140 | ₩13,620 | +3.65% | 5.7천 |
|---|
| 2026.07.06 | ₩14,400 | ₩14,400 | ₩13,610 | ₩14,050 | -2.43% | 7.6천 |
|---|
| 2026.07.03 | ₩14,170 | ₩14,400 | ₩13,310 | ₩13,960 | -1.48% | 1.1만 |
|---|
| 2026.07.02 | ₩15,580 | ₩15,580 | ₩14,120 | ₩14,200 | -8.86% | 9.5천 |
|---|
| 2026.07.01 | ₩15,150 | ₩15,510 | ₩14,710 | ₩15,290 | +0.92% | 8.6천 |
|---|
| 2026.06.30 | ₩15,000 | ₩15,680 | ₩15,000 | ₩15,150 | +1.00% | 6.7천 |
|---|
| 2026.06.29 | ₩13,100 | ₩15,990 | ₩13,100 | ₩15,620 | +19.24% | 1.7만 |
|---|
| 2026.06.26 | ₩14,260 | ₩14,780 | ₩13,030 | ₩13,850 | -2.88% | 2만 |
|---|
| 2026.06.25 | ₩14,570 | ₩15,190 | ₩14,070 | ₩14,420 | -1.03% | 1.2만 |
|---|
| 2026.06.24 | ₩13,880 | ₩15,340 | ₩13,870 | ₩14,710 | +5.98% | 2.2만 |
|---|
| 2026.06.23 | ₩15,790 | ₩16,520 | ₩14,900 | ₩14,910 | -5.57% | 1.9만 |
|---|
| 2026.06.22 | ₩16,650 | ₩17,450 | ₩16,150 | ₩16,270 | -2.28% | 2.7만 |
|---|
| 2026.06.19 | ₩18,020 | ₩18,310 | ₩16,990 | ₩17,470 | -3.05% | 2.2만 |
|---|
| 2026.06.18 | ₩19,460 | ₩19,460 | ₩18,070 | ₩18,170 | -6.63% | 1.9만 |
|---|
| 2026.06.17 | ₩19,880 | ₩19,880 | ₩18,600 | ₩19,460 | -2.11% | 1.2만 |
|---|
| 2026.06.16 | ₩19,590 | ₩19,610 | ₩19,100 | ₩19,170 | -2.14% | 1.3만 |
|---|
| 2026.06.15 | ₩20,500 | ₩20,500 | ₩19,240 | ₩19,700 | -3.90% | 1.1만 |
|---|
| 2026.06.12 | ₩18,600 | ₩19,970 | ₩18,600 | ₩19,400 | +4.30% | 8.4천 |
|---|
| 2026.06.11 | ₩18,290 | ₩18,590 | ₩17,600 | ₩18,390 | +0.55% | 1.1만 |
|---|
| 2026.06.10 | ₩18,050 | ₩19,850 | ₩17,830 | ₩18,600 | +3.05% | 1.7만 |
|---|
| 2026.06.09 | ₩19,290 | ₩19,290 | ₩17,100 | ₩18,050 | -6.43% | 1.9만 |
|---|
| 2026.06.08 | ₩16,730 | ₩18,600 | ₩16,730 | ₩17,670 | +5.62% | 2.5만 |
|---|
| 2026.06.05 | ₩20,650 | ₩21,000 | ₩19,350 | ₩19,920 | -3.54% | 1.7만 |
|---|
| 2026.06.04 | ₩20,800 | ₩21,950 | ₩20,600 | ₩21,000 | +0.96% | 1.7만 |
|---|
| 2026.06.02 | ₩20,900 | ₩21,900 | ₩20,850 | ₩21,200 | +1.44% | 2.5만 |
|---|
| 2026.06.01 | ₩22,200 | ₩22,650 | ₩21,000 | ₩21,450 | -3.38% | 2.6만 |
|---|
| 2026.05.29 | ₩24,000 | ₩24,000 | ₩22,400 | ₩22,650 | -5.63% | 2.3만 |
|---|
| 2026.05.28 | ₩24,800 | ₩24,800 | ₩22,600 | ₩24,000 | -3.23% | 2.5만 |
|---|
| 2026.05.27 | ₩24,900 | ₩25,550 | ₩23,550 | ₩23,550 | -5.42% | 2.7만 |
|---|
| 2026.05.26 | ₩25,950 | ₩26,900 | ₩25,100 | ₩25,250 | -2.70% | 2만 |
|---|
| 2026.05.22 | ₩26,400 | ₩26,750 | ₩25,500 | ₩25,700 | -2.65% | 1.7만 |
|---|
| 2026.05.21 | ₩23,750 | ₩25,600 | ₩23,650 | ₩25,550 | +7.58% | 2.3만 |
|---|
| 2026.05.20 | ₩23,900 | ₩24,600 | ₩22,600 | ₩22,700 | -5.02% | 2.1만 |
|---|
| 2026.05.19 | ₩24,150 | ₩24,900 | ₩23,550 | ₩23,900 | -1.04% | 1.4만 |
|---|
| 2026.05.18 | ₩24,800 | ₩25,100 | ₩23,000 | ₩24,600 | -0.81% | 1.8만 |
|---|
| 2026.05.15 | ₩27,250 | ₩27,850 | ₩25,000 | ₩25,100 | -7.89% | 4만 |
|---|
| 2026.05.14 | ₩26,000 | ₩27,550 | ₩25,650 | ₩27,200 | +4.62% | 3.5만 |
|---|
| 2026.05.13 | ₩26,500 | ₩26,500 | ₩25,550 | ₩25,650 | -3.21% | 5.2만 |
|---|
| 2026.05.12 | ₩28,050 | ₩28,300 | ₩25,700 | ₩26,500 | -5.53% | 5.1만 |
|---|
| 2026.05.11 | ₩29,850 | ₩29,900 | ₩28,000 | ₩28,050 | -6.03% | 4.7만 |
|---|
| 2026.05.08 | ₩30,350 | ₩30,350 | ₩29,200 | ₩29,850 | -1.65% | 4.1만 |
|---|
| 2026.05.07 | ₩31,500 | ₩31,500 | ₩29,900 | ₩30,300 | -3.81% | 5.4만 |
|---|
| 2026.05.06 | ₩31,600 | ₩32,500 | ₩30,650 | ₩31,500 | -0.32% | 8.8만 |
|---|
| 2026.05.04 | ₩30,900 | ₩32,450 | ₩30,900 | ₩31,500 | +1.94% | 5.5만 |
|---|
| 2026.04.30 | ₩32,500 | ₩32,550 | ₩30,650 | ₩30,700 | -5.54% | 4.9만 |
|---|
| 2026.04.29 | ₩32,800 | ₩33,700 | ₩32,050 | ₩32,500 | -0.91% | 5.1만 |
|---|
| 2026.04.28 | ₩31,650 | ₩34,250 | ₩31,650 | ₩32,750 | +3.48% | 16.1만 |
|---|
| 2026.04.27 | ₩32,050 | ₩32,450 | ₩31,150 | ₩31,600 | -1.40% | 4.2만 |
|---|
| 2026.04.24 | ₩32,100 | ₩34,400 | ₩31,300 | ₩32,050 | -0.16% | 11.4만 |
|---|
| 2026.04.23 | ₩33,700 | ₩33,850 | ₩31,000 | ₩31,650 | -6.08% | 9.4만 |
|---|
| 2026.04.22 | ₩33,550 | ₩34,350 | ₩32,400 | ₩33,700 | +0.45% | 15.2만 |
|---|
| 2026.04.21 | ₩31,050 | ₩37,350 | ₩30,600 | ₩32,800 | +5.64% | 63.6만 |
|---|
| 2026.04.20 | ₩30,200 | ₩31,900 | ₩29,700 | ₩30,400 | +0.66% | 8.3만 |
|---|
| 2026.04.17 | ₩29,750 | ₩30,700 | ₩28,600 | ₩30,150 | +1.34% | 9.3만 |
|---|
| 2026.04.16 | ₩28,950 | ₩29,350 | ₩28,150 | ₩29,000 | +0.17% | 3.3만 |
|---|
| 2026.04.15 | ₩28,500 | ₩29,050 | ₩28,100 | ₩28,500 | 0.00% | 3.9만 |
|---|
| 2026.04.14 | ₩28,100 | ₩28,400 | ₩27,800 | ₩28,100 | 0.00% | 2.8만 |
|---|
| 2026.04.13 | ₩27,500 | ₩27,950 | ₩27,000 | ₩27,750 | +0.91% | 2만 |
|---|
| 2026.04.10 | ₩27,500 | ₩28,050 | ₩27,300 | ₩27,550 | +0.18% | 2.5만 |
|---|
| 2026.04.09 | ₩27,900 | ₩28,600 | ₩27,150 | ₩27,450 | -1.61% | 4만 |
|---|
| 2026.04.08 | ₩27,850 | ₩28,100 | ₩27,100 | ₩27,900 | +0.18% | 5.8만 |
|---|
| 2026.04.07 | ₩25,700 | ₩32,000 | ₩25,400 | ₩26,900 | +4.67% | 40.4만 |
|---|
| 2026.04.06 | ₩25,600 | ₩26,200 | ₩24,850 | ₩25,100 | -1.95% | 1.9만 |
|---|
| 2026.04.03 | ₩25,600 | ₩25,800 | ₩24,600 | ₩25,200 | -1.56% | 1.9만 |
|---|
| 2026.04.02 | ₩26,600 | ₩27,750 | ₩24,700 | ₩24,900 | -6.39% | 4.8만 |
|---|
| 2026.04.01 | ₩25,600 | ₩26,700 | ₩25,600 | ₩26,300 | +2.73% | 2.2만 |
|---|
| 2026.03.31 | ₩27,050 | ₩28,500 | ₩25,050 | ₩25,100 | -7.21% | 8만 |
|---|
| 2026.03.30 | ₩25,950 | ₩27,150 | ₩25,150 | ₩26,300 | +1.35% | 1.4만 |
|---|
| 2026.03.27 | ₩25,000 | ₩26,950 | ₩24,750 | ₩26,750 | +7.00% | 2.8만 |
|---|
| 2026.03.26 | ₩27,800 | ₩27,800 | ₩25,850 | ₩25,850 | -7.01% | 1.9만 |
|---|
| 2026.03.25 | ₩26,000 | ₩27,900 | ₩25,100 | ₩27,500 | +5.77% | 4.4만 |
|---|
| 2026.03.24 | ₩25,000 | ₩26,400 | ₩24,750 | ₩25,100 | +0.40% | 1.3만 |
|---|
| 2026.03.23 | ₩25,950 | ₩25,950 | ₩24,000 | ₩24,600 | -5.20% | 2.1만 |
|---|
| 2026.03.20 | ₩26,200 | ₩26,850 | ₩26,000 | ₩26,400 | +0.76% | 1.6만 |
|---|
| 2026.03.19 | ₩26,700 | ₩26,850 | ₩26,000 | ₩26,200 | -1.87% | 2만 |
|---|
| 2026.03.18 | ₩27,800 | ₩27,800 | ₩26,950 | ₩27,150 | -2.34% | 2.1만 |
|---|
| 2026.03.17 | ₩26,200 | ₩27,900 | ₩26,200 | ₩27,100 | +3.44% | 2.5만 |
|---|
| 2026.03.16 | ₩26,050 | ₩26,700 | ₩25,750 | ₩26,200 | +0.58% | 1.4만 |
|---|
| 2026.03.13 | ₩26,150 | ₩26,400 | ₩25,200 | ₩26,050 | -0.38% | 2만 |
|---|
| 2026.03.12 | ₩26,600 | ₩27,100 | ₩26,100 | ₩26,700 | +0.38% | 1.3만 |
|---|
| 2026.03.11 | ₩26,700 | ₩27,350 | ₩26,100 | ₩26,600 | -0.37% | 2.5만 |
|---|
| 2026.03.10 | ₩26,150 | ₩28,300 | ₩26,000 | ₩26,600 | +1.72% | 2만 |
|---|
| 2026.03.09 | ₩27,450 | ₩27,450 | ₩24,600 | ₩25,200 | -8.20% | 3만 |
|---|
| 2026.03.06 | ₩25,650 | ₩28,150 | ₩25,650 | ₩27,850 | +8.58% | 2.6만 |
|---|
| 2026.03.05 | ₩25,750 | ₩27,350 | ₩25,250 | ₩26,400 | +2.52% | 4.4만 |
|---|
| 2026.03.04 | ₩27,150 | ₩27,950 | ₩22,750 | ₩23,000 | -15.29% | 9.5만 |
|---|
| 2026.03.03 | ₩30,050 | ₩31,500 | ₩28,400 | ₩28,450 | -5.32% | 5.8만 |
|---|
| 2026.02.27 | ₩31,500 | ₩32,400 | ₩31,000 | ₩31,150 | -1.11% | 4.2만 |
|---|
| 2026.02.26 | ₩33,000 | ₩33,050 | ₩31,500 | ₩31,700 | -3.94% | 4.8만 |
|---|
| 2026.02.25 | ₩32,850 | ₩33,300 | ₩31,950 | ₩32,650 | -0.61% | 6만 |
|---|
| 2026.02.24 | ₩32,400 | ₩33,750 | ₩32,100 | ₩32,550 | +0.46% | 4.4만 |
|---|
| 2026.02.23 | ₩33,000 | ₩34,150 | ₩31,750 | ₩31,950 | -3.18% | 4만 |
|---|
| 2026.02.20 | ₩33,000 | ₩33,300 | ₩32,400 | ₩32,700 | -0.91% | 2.8만 |
|---|
| 2026.02.19 | ₩31,750 | ₩33,200 | ₩30,900 | ₩33,000 | +3.94% | 5.5만 |
|---|
| 2026.02.13 | ₩32,650 | ₩32,650 | ₩31,200 | ₩31,500 | -3.52% | 3.1만 |
|---|
| 2026.02.12 | ₩32,400 | ₩33,800 | ₩31,900 | ₩32,850 | +1.39% | 3.6만 |
|---|
| 2026.02.11 | ₩33,600 | ₩34,200 | ₩32,200 | ₩32,250 | -4.02% | 2.9만 |
|---|
| 2026.02.10 | ₩34,650 | ₩35,000 | ₩33,300 | ₩33,550 | -3.17% | 2.3만 |
|---|
| 2026.02.09 | ₩33,800 | ₩34,750 | ₩32,950 | ₩34,050 | +0.74% | 3.8만 |
|---|
| 2026.02.06 | ₩32,700 | ₩32,900 | ₩31,000 | ₩32,400 | -0.92% | 5.5만 |
|---|
| 2026.02.05 | ₩35,650 | ₩35,650 | ₩33,400 | ₩33,600 | -5.75% | 5.7만 |
|---|
| 2026.02.04 | ₩35,000 | ₩37,700 | ₩34,650 | ₩36,100 | +3.14% | 8.9만 |
|---|
| 2026.02.03 | ₩35,000 | ₩36,300 | ₩34,600 | ₩35,300 | +0.86% | 6.1만 |
|---|
| 2026.02.02 | ₩36,450 | ₩37,750 | ₩34,100 | ₩34,650 | -4.94% | 8.8만 |
|---|
| 2026.01.30 | ₩38,850 | ₩39,250 | ₩36,800 | ₩37,000 | -4.76% | 11.2만 |
|---|
| 2026.01.29 | ₩39,550 | ₩40,100 | ₩35,600 | ₩38,850 | -1.77% | 22.6만 |
|---|
| 2026.01.28 | ₩38,000 | ₩39,000 | ₩37,350 | ₩38,500 | +1.32% | 21.8만 |
|---|
| 2026.01.27 | ₩36,950 | ₩40,350 | ₩35,800 | ₩37,350 | +1.08% | 46.8만 |
|---|
| 2026.01.26 | ₩35,650 | ₩38,450 | ₩35,400 | ₩37,000 | +3.79% | 30.7만 |
|---|
| 2026.01.23 | ₩35,400 | ₩36,900 | ₩33,650 | ₩34,900 | -1.41% | 26.7만 |
|---|
| 2026.01.22 | ₩30,350 | ₩35,000 | ₩29,950 | ₩34,300 | +13.01% | 50.4만 |
|---|
| 2026.01.21 | ₩29,250 | ₩30,300 | ₩29,000 | ₩29,500 | +0.85% | 5.3만 |
|---|
| 2026.01.20 | ₩30,400 | ₩31,800 | ₩29,450 | ₩30,500 | +0.33% | 8.3만 |
|---|
| 2026.01.19 | ₩27,500 | ₩31,600 | ₩27,500 | ₩30,800 | +12.00% | 22.8만 |
|---|
| 2026.01.16 | ₩28,100 | ₩28,550 | ₩27,350 | ₩27,500 | -2.14% | 3.2만 |
|---|
| 2026.01.15 | ₩27,950 | ₩29,200 | ₩27,450 | ₩28,600 | +2.33% | 7.1만 |
|---|
| 2026.01.14 | ₩29,100 | ₩29,100 | ₩27,600 | ₩28,100 | -3.44% | 3만 |
|---|
| 2026.01.13 | ₩27,850 | ₩29,900 | ₩27,500 | ₩29,100 | +4.49% | 7만 |
|---|
| 2026.01.12 | ₩26,700 | ₩28,350 | ₩26,600 | ₩27,950 | +4.68% | 6.2만 |
|---|
| 2026.01.09 | ₩27,550 | ₩27,800 | ₩26,600 | ₩26,900 | -2.36% | 2만 |
|---|
| 2026.01.08 | ₩28,400 | ₩28,550 | ₩27,350 | ₩27,550 | -2.99% | 4.6만 |
|---|
| 2026.01.07 | ₩29,800 | ₩30,900 | ₩28,150 | ₩28,400 | -4.70% | 3.8만 |
|---|
| 2026.01.06 | ₩29,850 | ₩29,850 | ₩29,050 | ₩29,250 | -2.01% | 5.1만 |
|---|
| 2026.01.05 | ₩28,100 | ₩29,500 | ₩28,050 | ₩29,050 | +3.38% | 5.3만 |
|---|
| 2026.01.02 | ₩28,900 | ₩28,900 | ₩28,000 | ₩28,300 | -2.08% | 3만 |
|---|
| 2025.12.30 | ₩29,550 | ₩29,550 | ₩28,450 | ₩28,950 | -2.03% | 4.7만 |
|---|
| 2025.12.29 | ₩29,450 | ₩30,600 | ₩29,350 | ₩29,650 | +0.68% | 2만 |
|---|
| 2025.12.26 | ₩30,000 | ₩30,450 | ₩29,350 | ₩29,650 | -1.17% | 2.9만 |
|---|
| 2025.12.24 | ₩30,400 | ₩30,950 | ₩29,450 | ₩29,650 | -2.47% | 2.4만 |
|---|
| 2025.12.23 | ₩31,400 | ₩31,400 | ₩29,800 | ₩30,400 | -3.18% | 4.2만 |
|---|
| 2025.12.22 | ₩31,600 | ₩32,100 | ₩30,650 | ₩31,300 | -0.95% | 2.6만 |
|---|
| 2025.12.19 | ₩30,900 | ₩32,100 | ₩29,600 | ₩31,600 | +2.27% | 4.7만 |
|---|
| 2025.12.18 | ₩31,000 | ₩31,400 | ₩30,250 | ₩30,700 | -0.97% | 3.9만 |
|---|
| 2025.12.17 | ₩32,200 | ₩32,650 | ₩31,600 | ₩32,250 | +0.16% | 2.7만 |
|---|
| 2025.12.16 | ₩34,500 | ₩34,500 | ₩31,650 | ₩32,100 | -6.96% | 5.3만 |
|---|
| 2025.12.15 | ₩35,200 | ₩35,550 | ₩34,050 | ₩34,300 | -2.56% | 5.9만 |
|---|
| 2025.12.12 | ₩35,000 | ₩35,800 | ₩34,650 | ₩35,550 | +1.57% | 6.5만 |
|---|
| 2025.12.11 | ₩34,750 | ₩35,800 | ₩34,500 | ₩35,050 | +0.86% | 9.7만 |
|---|
| 2025.12.10 | ₩35,700 | ₩36,000 | ₩34,250 | ₩34,300 | -3.92% | 6.6만 |
|---|
| 2025.12.09 | ₩34,550 | ₩35,550 | ₩33,500 | ₩35,100 | +1.59% | 9.7만 |
|---|
| 2025.12.08 | ₩33,450 | ₩36,000 | ₩33,300 | ₩34,950 | +4.48% | 16.8만 |
|---|
| 2025.12.05 | ₩32,700 | ₩34,100 | ₩31,950 | ₩33,400 | +2.14% | 6.4만 |
|---|
| 2025.12.04 | ₩34,000 | ₩34,500 | ₩32,500 | ₩32,700 | -3.82% | 4.3만 |
|---|
| 2025.12.03 | ₩34,450 | ₩34,450 | ₩33,450 | ₩33,550 | -2.61% | 3.6만 |
|---|
| 2025.12.02 | ₩33,300 | ₩34,950 | ₩33,300 | ₩33,950 | +1.95% | 5만 |
|---|
| 2025.12.01 | ₩34,900 | ₩37,600 | ₩34,100 | ₩34,200 | -2.01% | 16.6만 |
|---|
| 2025.11.28 | ₩34,950 | ₩36,000 | ₩33,800 | ₩34,500 | -1.29% | 11.8만 |
|---|
| 2025.11.27 | ₩33,850 | ₩35,600 | ₩33,100 | ₩33,950 | +0.30% | 25.2만 |
|---|
| 2025.11.26 | ₩28,800 | ₩35,300 | ₩28,800 | ₩33,100 | +14.93% | 53.2만 |
|---|
| 2025.11.25 | ₩28,250 | ₩29,000 | ₩28,100 | ₩28,450 | +0.71% | 2.1만 |
|---|
| 2025.11.24 | ₩29,450 | ₩29,450 | ₩27,850 | ₩28,100 | -4.58% | 2.6만 |
|---|
| 2025.11.21 | ₩29,000 | ₩29,750 | ₩28,400 | ₩29,000 | 0.00% | 2.9만 |
|---|
| 2025.11.20 | ₩30,250 | ₩31,700 | ₩30,250 | ₩30,650 | +1.32% | 2.4만 |
|---|
| 2025.11.19 | ₩30,350 | ₩31,900 | ₩29,600 | ₩29,950 | -1.32% | 2.3만 |
|---|
| 2025.11.18 | ₩31,500 | ₩33,750 | ₩30,200 | ₩30,300 | -3.81% | 8만 |
|---|
| 2025.11.17 | ₩31,250 | ₩31,350 | ₩30,000 | ₩31,000 | -0.80% | 2.7만 |
|---|
| 2025.11.14 | ₩31,800 | ₩32,200 | ₩30,950 | ₩30,950 | -2.67% | 3.9만 |
|---|
| 2025.11.13 | ₩32,100 | ₩33,150 | ₩31,300 | ₩32,900 | +2.49% | 4.4만 |
|---|
| 2025.11.12 | ₩32,700 | ₩33,150 | ₩31,750 | ₩32,100 | -1.83% | 3.7만 |
|---|
| 2025.11.11 | ₩33,800 | ₩34,700 | ₩31,750 | ₩32,150 | -4.88% | 8.5만 |
|---|
| 2025.11.10 | ₩31,000 | ₩33,650 | ₩30,950 | ₩33,100 | +6.77% | 5.5만 |
|---|
| 2025.11.07 | ₩31,500 | ₩33,150 | ₩30,600 | ₩31,600 | +0.32% | 4.6만 |
|---|
| 2025.11.06 | ₩33,800 | ₩34,300 | ₩32,400 | ₩32,400 | -4.14% | 6.1만 |
|---|
| 2025.11.05 | ₩33,100 | ₩33,500 | ₩31,000 | ₩33,000 | -0.30% | 8.1만 |
|---|
| 2025.11.04 | ₩35,300 | ₩36,700 | ₩33,700 | ₩33,800 | -4.25% | 21.1만 |
|---|
| 2025.11.03 | ₩34,850 | ₩34,950 | ₩33,450 | ₩34,300 | -1.58% | 13.3만 |
|---|
| 2025.10.31 | ₩35,000 | ₩35,650 | ₩34,050 | ₩34,250 | -2.14% | 12.6만 |
|---|
| 2025.10.30 | ₩38,300 | ₩38,700 | ₩35,000 | ₩35,050 | -8.49% | 23.3만 |
|---|
| 2025.10.29 | ₩40,800 | ₩41,200 | ₩37,250 | ₩38,000 | -6.86% | 34만 |
|---|
| 2025.10.28 | ₩40,400 | ₩42,750 | ₩39,000 | ₩40,800 | +0.99% | 71.4만 |
|---|
| 2025.10.27 | ₩39,800 | ₩42,650 | ₩39,000 | ₩40,600 | +2.01% | 150.8만 |
|---|
| 2025.10.24 | ₩35,700 | ₩39,800 | ₩35,500 | ₩37,800 | +5.88% | 111.3만 |
|---|
| 2025.10.23 | ₩37,700 | ₩38,200 | ₩34,850 | ₩35,000 | -7.16% | 27.1만 |
|---|
| 2025.10.22 | ₩36,000 | ₩39,500 | ₩35,950 | ₩37,150 | +3.19% | 80.8만 |
|---|
| 2025.10.21 | ₩35,050 | ₩41,150 | ₩33,525 | ₩35,500 | +1.28% | 199.6만 |
|---|
| 2025.10.20 | ₩34,750 | ₩36,550 | ₩33,400 | ₩34,850 | +0.29% | 32.7만 |
|---|
| 2025.10.17 | ₩35,100 | ₩39,800 | ₩33,850 | ₩34,400 | -1.99% | 160.9만 |
|---|
| 2025.10.16 | ₩30,950 | ₩39,100 | ₩30,500 | ₩34,800 | +12.44% | 243.9만 |
|---|
| 2025.10.15 | ₩31,900 | ₩32,200 | ₩30,450 | ₩31,450 | -1.41% | 31.1만 |
|---|
| 2025.10.14 | ₩30,550 | ₩33,600 | ₩28,900 | ₩31,600 | +3.44% | 184.2만 |
|---|
| 2025.10.13 | ₩23,250 | ₩30,550 | ₩22,800 | ₩30,550 | +31.40% | 97.8만 |
|---|
| 2025.10.10 | ₩24,200 | ₩24,200 | ₩23,000 | ₩23,500 | -2.89% | 4.2만 |
|---|