시장 데이터를 불러오는 중
전체 종목
셀바스AI 과거 주가
Selvas AI · 108860.KQ · KOSDAQ
주요 제품·사업: 인공지능 솔루션 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Selvas AI · 108860.KQ · KOSDAQ
주요 제품·사업: 인공지능 솔루션 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,030 | ₩9,030 | ₩8,720 | ₩8,750 | -3.10% | 12.5만 |
| 2026.10.07 | ₩9,310 | ₩9,390 | ₩8,970 | ₩8,970 | -3.65% | 21.8만 |
| 2026.10.06 | ₩9,200 | ₩9,460 | ₩9,200 | ₩9,390 | +2.07% | 73.5만 |
| 2026.10.02 | ₩8,940 | ₩9,050 | ₩8,880 | ₩8,960 | +0.22% | 11.3만 |
| 2026.10.01 | ₩8,740 | ₩9,000 | ₩8,660 | ₩8,970 | +2.63% | 15.2만 |
| 2026.09.30 | ₩8,790 | ₩8,840 | ₩8,720 | ₩8,760 | -0.34% | 8.4만 |
| 2026.09.29 | ₩8,890 | ₩8,900 | ₩8,640 | ₩8,740 | -1.69% | 17.2만 |
| 2026.09.28 | ₩8,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,850 |
| ₩8,930 |
| -0.33% |
| 39.3만 |
| 2026.09.23 | ₩8,960 | ₩9,000 | ₩8,760 | ₩8,800 | -1.79% | 12.9만 |
|---|
| 2026.09.22 | ₩9,240 | ₩9,250 | ₩8,890 | ₩8,900 | -3.68% | 30.9만 |
|---|
| 2026.09.21 | ₩9,030 | ₩9,030 | ₩8,740 | ₩8,740 | -3.21% | 14.1만 |
|---|
| 2026.09.18 | ₩8,950 | ₩9,060 | ₩8,850 | ₩8,850 | -1.12% | 20.2만 |
|---|
| 2026.09.17 | ₩8,650 | ₩8,780 | ₩8,640 | ₩8,660 | +0.12% | 10.2만 |
|---|
| 2026.09.16 | ₩8,660 | ₩8,800 | ₩8,570 | ₩8,680 | +0.23% | 11.5만 |
|---|
| 2026.09.15 | ₩8,910 | ₩9,030 | ₩8,740 | ₩8,830 | -0.90% | 32만 |
|---|
| 2026.09.14 | ₩8,660 | ₩8,710 | ₩8,460 | ₩8,530 | -1.50% | 17만 |
|---|
| 2026.09.11 | ₩8,970 | ₩9,020 | ₩8,730 | ₩8,730 | -2.68% | 30.2만 |
|---|
| 2026.09.10 | ₩9,090 | ₩9,170 | ₩9,000 | ₩9,120 | +0.33% | 10.7만 |
|---|
| 2026.09.09 | ₩9,070 | ₩9,170 | ₩9,050 | ₩9,150 | +0.88% | 11.4만 |
|---|
| 2026.09.08 | ₩9,250 | ₩9,250 | ₩9,110 | ₩9,110 | -1.51% | 15.8만 |
|---|
| 2026.09.07 | ₩9,230 | ₩9,310 | ₩9,100 | ₩9,170 | -0.65% | 14.3만 |
|---|
| 2026.09.04 | ₩8,970 | ₩9,240 | ₩8,970 | ₩9,190 | +2.45% | 19.6만 |
|---|
| 2026.09.03 | ₩9,010 | ₩9,390 | ₩8,750 | ₩8,890 | -1.33% | 33.6만 |
|---|
| 2026.09.02 | ₩8,970 | ₩9,090 | ₩8,860 | ₩8,940 | -0.33% | 11.8만 |
|---|
| 2026.09.01 | ₩9,270 | ₩9,300 | ₩9,130 | ₩9,240 | -0.32% | 15.5만 |
|---|
| 2026.08.31 | ₩9,120 | ₩9,300 | ₩8,910 | ₩9,260 | +1.54% | 20.1만 |
|---|
| 2026.08.28 | ₩10,110 | ₩10,130 | ₩9,480 | ₩9,510 | -5.93% | 62.4만 |
|---|
| 2026.08.27 | ₩9,470 | ₩9,540 | ₩9,310 | ₩9,530 | +0.63% | 43.9만 |
|---|
| 2026.08.26 | ₩9,110 | ₩9,140 | ₩8,850 | ₩8,950 | -1.76% | 19.8만 |
|---|
| 2026.08.25 | ₩8,910 | ₩9,200 | ₩8,620 | ₩9,180 | +3.03% | 24.8만 |
|---|
| 2026.08.24 | ₩9,700 | ₩9,710 | ₩9,200 | ₩9,400 | -3.09% | 42.7만 |
|---|
| 2026.08.21 | ₩10,130 | ₩10,290 | ₩9,330 | ₩9,390 | -7.31% | 114만 |
|---|
| 2026.08.20 | ₩9,070 | ₩9,310 | ₩8,930 | ₩9,230 | +1.76% | 30.7만 |
|---|
| 2026.08.19 | ₩8,910 | ₩9,210 | ₩8,860 | ₩8,930 | +0.22% | 19.2만 |
|---|
| 2026.08.18 | ₩9,830 | ₩9,910 | ₩9,320 | ₩9,320 | -5.19% | 28.1만 |
|---|
| 2026.08.14 | ₩10,150 | ₩10,250 | ₩9,740 | ₩9,910 | -2.36% | 36.8만 |
|---|
| 2026.08.13 | ₩10,610 | ₩10,680 | ₩10,160 | ₩10,160 | -4.24% | 43.9만 |
|---|
| 2026.08.12 | ₩10,780 | ₩10,790 | ₩10,490 | ₩10,600 | -1.67% | 37.4만 |
|---|
| 2026.08.11 | ₩10,870 | ₩11,020 | ₩10,500 | ₩10,950 | +0.74% | 70.4만 |
|---|
| 2026.08.10 | ₩10,800 | ₩10,970 | ₩10,630 | ₩10,900 | +0.93% | 66만 |
|---|
| 2026.08.07 | ₩10,870 | ₩11,090 | ₩10,280 | ₩10,680 | -1.75% | 175.4만 |
|---|
| 2026.08.06 | ₩11,290 | ₩11,290 | ₩10,270 | ₩10,630 | -5.85% | 173만 |
|---|
| 2026.08.05 | ₩11,260 | ₩11,430 | ₩10,600 | ₩10,940 | -2.84% | 203.9만 |
|---|
| 2026.08.04 | ₩11,500 | ₩11,920 | ₩10,620 | ₩10,900 | -5.22% | 378.8만 |
|---|
| 2026.08.03 | ₩9,110 | ₩10,210 | ₩8,650 | ₩9,700 | +6.48% | 454.8만 |
|---|
| 2026.07.31 | ₩7,750 | ₩8,140 | ₩7,660 | ₩8,080 | +4.26% | 88.1만 |
|---|
| 2026.07.30 | ₩7,920 | ₩8,230 | ₩7,250 | ₩7,530 | -4.92% | 86.7만 |
|---|
| 2026.07.29 | ₩8,940 | ₩8,940 | ₩7,430 | ₩7,970 | -10.85% | 170.1만 |
|---|
| 2026.07.28 | ₩8,830 | ₩9,670 | ₩8,420 | ₩9,020 | +2.15% | 569.7만 |
|---|
| 2026.07.27 | ₩8,050 | ₩8,850 | ₩7,730 | ₩8,060 | +0.12% | 312만 |
|---|
| 2026.07.24 | ₩7,380 | ₩7,410 | ₩6,820 | ₩6,850 | -7.18% | 33.5만 |
|---|
| 2026.07.23 | ₩7,200 | ₩8,240 | ₩6,890 | ₩7,730 | +7.36% | 245.2만 |
|---|
| 2026.07.22 | ₩6,600 | ₩6,700 | ₩6,440 | ₩6,500 | -1.52% | 11.1만 |
|---|
| 2026.07.21 | ₩6,160 | ₩6,400 | ₩6,100 | ₩6,310 | +2.44% | 6.9만 |
|---|
| 2026.07.20 | ₩6,420 | ₩6,420 | ₩6,150 | ₩6,230 | -2.96% | 8.1만 |
|---|
| 2026.07.16 | ₩6,730 | ₩6,780 | ₩6,440 | ₩6,480 | -3.71% | 9.6만 |
|---|
| 2026.07.15 | ₩6,670 | ₩6,960 | ₩6,670 | ₩6,800 | +1.95% | 9.2만 |
|---|
| 2026.07.14 | ₩6,610 | ₩6,690 | ₩6,270 | ₩6,550 | -0.91% | 11.8만 |
|---|
| 2026.07.13 | ₩7,180 | ₩7,300 | ₩6,610 | ₩6,630 | -7.66% | 13.5만 |
|---|
| 2026.07.10 | ₩6,900 | ₩7,310 | ₩6,900 | ₩7,180 | +4.06% | 11.4만 |
|---|
| 2026.07.09 | ₩6,730 | ₩7,040 | ₩6,650 | ₩6,880 | +2.23% | 12.8만 |
|---|
| 2026.07.08 | ₩6,960 | ₩7,220 | ₩6,770 | ₩6,860 | -1.44% | 14.9만 |
|---|
| 2026.07.07 | ₩7,170 | ₩7,450 | ₩7,060 | ₩7,130 | -0.56% | 17.7만 |
|---|
| 2026.07.06 | ₩7,490 | ₩7,490 | ₩7,070 | ₩7,290 | -2.67% | 7.7만 |
|---|
| 2026.07.03 | ₩7,300 | ₩7,490 | ₩7,030 | ₩7,490 | +2.60% | 10.5만 |
|---|
| 2026.07.02 | ₩7,760 | ₩7,760 | ₩7,330 | ₩7,330 | -5.54% | 10.3만 |
|---|
| 2026.07.01 | ₩7,670 | ₩7,870 | ₩7,490 | ₩7,780 | +1.43% | 9.4만 |
|---|
| 2026.06.30 | ₩7,850 | ₩7,950 | ₩7,550 | ₩7,550 | -3.82% | 17.3만 |
|---|
| 2026.06.29 | ₩7,000 | ₩7,880 | ₩7,000 | ₩7,850 | +12.14% | 18.7만 |
|---|
| 2026.06.26 | ₩7,460 | ₩7,520 | ₩6,950 | ₩7,040 | -5.63% | 19.9만 |
|---|
| 2026.06.25 | ₩7,780 | ₩7,940 | ₩7,440 | ₩7,480 | -3.86% | 12.8만 |
|---|
| 2026.06.24 | ₩7,690 | ₩7,950 | ₩7,560 | ₩7,690 | 0.00% | 20.5만 |
|---|
| 2026.06.23 | ₩8,270 | ₩8,500 | ₩7,830 | ₩7,860 | -4.96% | 20.9만 |
|---|
| 2026.06.22 | ₩8,710 | ₩8,940 | ₩8,420 | ₩8,470 | -2.76% | 17만 |
|---|
| 2026.06.19 | ₩9,430 | ₩9,440 | ₩8,770 | ₩8,900 | -5.62% | 17.9만 |
|---|
| 2026.06.18 | ₩9,870 | ₩9,990 | ₩9,320 | ₩9,430 | -4.46% | 14.9만 |
|---|
| 2026.06.17 | ₩10,160 | ₩10,200 | ₩9,910 | ₩9,950 | -2.07% | 18.7만 |
|---|
| 2026.06.16 | ₩10,420 | ₩10,590 | ₩9,980 | ₩10,050 | -3.55% | 41만 |
|---|
| 2026.06.15 | ₩10,250 | ₩10,620 | ₩9,910 | ₩10,410 | +1.56% | 61.7만 |
|---|
| 2026.06.12 | ₩9,100 | ₩10,110 | ₩8,740 | ₩9,780 | +7.47% | 94.8만 |
|---|
| 2026.06.11 | ₩8,830 | ₩9,180 | ₩8,310 | ₩8,780 | -0.57% | 185.5만 |
|---|
| 2026.06.10 | ₩8,850 | ₩9,670 | ₩8,770 | ₩9,190 | +3.84% | 26.8만 |
|---|
| 2026.06.09 | ₩8,510 | ₩9,130 | ₩8,510 | ₩8,960 | +5.29% | 24.8만 |
|---|
| 2026.06.08 | ₩8,760 | ₩9,020 | ₩8,420 | ₩8,430 | -3.77% | 27.7만 |
|---|
| 2026.06.05 | ₩9,720 | ₩9,960 | ₩9,410 | ₩9,530 | -1.95% | 17만 |
|---|
| 2026.06.04 | ₩9,650 | ₩10,420 | ₩9,650 | ₩9,960 | +3.21% | 26만 |
|---|
| 2026.06.02 | ₩10,390 | ₩10,400 | ₩9,700 | ₩9,910 | -4.62% | 36.5만 |
|---|
| 2026.06.01 | ₩10,730 | ₩10,810 | ₩10,280 | ₩10,310 | -3.91% | 39만 |
|---|
| 2026.05.29 | ₩11,550 | ₩11,600 | ₩10,510 | ₩11,090 | -3.98% | 92.2만 |
|---|
| 2026.05.28 | ₩10,630 | ₩10,700 | ₩9,990 | ₩10,240 | -3.67% | 19.2만 |
|---|
| 2026.05.27 | ₩11,000 | ₩11,000 | ₩10,510 | ₩10,560 | -4.00% | 18.5만 |
|---|
| 2026.05.26 | ₩11,200 | ₩11,380 | ₩10,890 | ₩10,900 | -2.68% | 16.7만 |
|---|
| 2026.05.22 | ₩11,200 | ₩11,200 | ₩10,850 | ₩11,070 | -1.16% | 22.2만 |
|---|
| 2026.05.21 | ₩10,490 | ₩10,780 | ₩10,480 | ₩10,540 | +0.48% | 18.4만 |
|---|
| 2026.05.20 | ₩10,510 | ₩10,610 | ₩10,130 | ₩10,300 | -2.00% | 19.2만 |
|---|
| 2026.05.19 | ₩10,990 | ₩11,140 | ₩10,540 | ₩10,610 | -3.46% | 20.6만 |
|---|
| 2026.05.18 | ₩10,850 | ₩11,180 | ₩10,600 | ₩11,080 | +2.12% | 19.9만 |
|---|
| 2026.05.15 | ₩11,850 | ₩11,940 | ₩11,000 | ₩11,200 | -5.49% | 29.5만 |
|---|
| 2026.05.14 | ₩11,730 | ₩11,980 | ₩11,500 | ₩11,770 | +0.34% | 21.4만 |
|---|
| 2026.05.13 | ₩11,800 | ₩12,080 | ₩11,600 | ₩11,650 | -1.27% | 21.4만 |
|---|
| 2026.05.12 | ₩12,650 | ₩12,730 | ₩11,690 | ₩11,920 | -5.77% | 48만 |
|---|
| 2026.05.11 | ₩13,040 | ₩13,040 | ₩12,600 | ₩12,600 | -3.37% | 32.6만 |
|---|
| 2026.05.08 | ₩13,300 | ₩13,680 | ₩13,100 | ₩13,250 | -0.38% | 61.5만 |
|---|
| 2026.05.07 | ₩12,830 | ₩13,800 | ₩12,510 | ₩12,850 | +0.16% | 111.7만 |
|---|
| 2026.05.06 | ₩13,050 | ₩13,060 | ₩12,680 | ₩12,710 | -2.61% | 31.2만 |
|---|
| 2026.05.04 | ₩13,290 | ₩13,370 | ₩13,000 | ₩13,040 | -1.88% | 28.8만 |
|---|
| 2026.04.30 | ₩13,650 | ₩13,960 | ₩13,120 | ₩13,140 | -3.74% | 50.8만 |
|---|
| 2026.04.29 | ₩13,510 | ₩13,560 | ₩13,310 | ₩13,500 | -0.07% | 24.9만 |
|---|
| 2026.04.28 | ₩14,200 | ₩14,200 | ₩13,650 | ₩13,660 | -3.80% | 37만 |
|---|
| 2026.04.27 | ₩13,900 | ₩13,910 | ₩13,400 | ₩13,760 | -1.01% | 26.2만 |
|---|
| 2026.04.24 | ₩13,450 | ₩13,750 | ₩13,310 | ₩13,640 | +1.41% | 24.6만 |
|---|
| 2026.04.23 | ₩13,980 | ₩14,080 | ₩13,270 | ₩13,550 | -3.08% | 42.9만 |
|---|
| 2026.04.22 | ₩14,100 | ₩14,290 | ₩13,740 | ₩13,960 | -0.99% | 36.5만 |
|---|
| 2026.04.21 | ₩14,300 | ₩14,330 | ₩14,000 | ₩14,130 | -1.19% | 46.3만 |
|---|
| 2026.04.20 | ₩14,560 | ₩14,560 | ₩14,000 | ₩14,210 | -2.40% | 57.7만 |
|---|
| 2026.04.17 | ₩14,790 | ₩14,790 | ₩14,210 | ₩14,290 | -3.38% | 84.7만 |
|---|
| 2026.04.16 | ₩15,400 | ₩15,740 | ₩14,570 | ₩15,230 | -1.10% | 411.9만 |
|---|
| 2026.04.15 | ₩13,590 | ₩13,660 | ₩13,120 | ₩13,380 | -1.55% | 51.5만 |
|---|
| 2026.04.14 | ₩13,390 | ₩13,750 | ₩13,220 | ₩13,470 | +0.60% | 61.5만 |
|---|
| 2026.04.13 | ₩12,710 | ₩13,980 | ₩12,610 | ₩13,140 | +3.38% | 116.1만 |
|---|
| 2026.04.10 | ₩13,210 | ₩13,250 | ₩12,930 | ₩13,120 | -0.68% | 41.9만 |
|---|
| 2026.04.09 | ₩13,840 | ₩13,860 | ₩13,110 | ₩13,300 | -3.90% | 98.7만 |
|---|
| 2026.04.08 | ₩12,840 | ₩12,970 | ₩12,620 | ₩12,900 | +0.47% | 54만 |
|---|
| 2026.04.07 | ₩12,730 | ₩12,850 | ₩12,160 | ₩12,300 | -3.38% | 52.9만 |
|---|
| 2026.04.06 | ₩13,070 | ₩13,250 | ₩12,730 | ₩12,940 | -0.99% | 66.8만 |
|---|
| 2026.04.03 | ₩12,900 | ₩13,050 | ₩12,390 | ₩12,600 | -2.33% | 62.1만 |
|---|
| 2026.04.02 | ₩14,010 | ₩14,050 | ₩12,470 | ₩12,680 | -9.49% | 117.8만 |
|---|
| 2026.04.01 | ₩13,590 | ₩14,410 | ₩13,520 | ₩13,850 | +1.91% | 167.6만 |
|---|
| 2026.03.31 | ₩14,420 | ₩14,580 | ₩13,070 | ₩13,200 | -8.46% | 158.8만 |
|---|
| 2026.03.30 | ₩15,070 | ₩15,360 | ₩14,340 | ₩14,360 | -4.71% | 180.1만 |
|---|
| 2026.03.27 | ₩16,000 | ₩16,940 | ₩14,920 | ₩16,750 | +4.69% | 769만 |
|---|
| 2026.03.26 | ₩13,130 | ₩17,580 | ₩12,880 | ₩16,750 | +27.57% | 2316.6만 |
|---|
| 2026.03.25 | ₩13,910 | ₩13,980 | ₩13,300 | ₩13,530 | -2.73% | 246.9만 |
|---|
| 2026.03.24 | ₩11,900 | ₩13,350 | ₩11,120 | ₩13,160 | +10.59% | 548.7만 |
|---|
| 2026.03.23 | ₩10,770 | ₩10,860 | ₩10,500 | ₩10,710 | -0.56% | 30.5만 |
|---|
| 2026.03.20 | ₩10,750 | ₩11,160 | ₩10,700 | ₩11,100 | +3.26% | 32.9만 |
|---|
| 2026.03.19 | ₩10,930 | ₩11,080 | ₩10,600 | ₩10,700 | -2.10% | 29.9만 |
|---|
| 2026.03.18 | ₩11,570 | ₩11,570 | ₩11,200 | ₩11,300 | -2.33% | 37.4만 |
|---|
| 2026.03.17 | ₩11,770 | ₩11,770 | ₩11,270 | ₩11,500 | -2.29% | 73.9만 |
|---|
| 2026.03.16 | ₩12,350 | ₩12,560 | ₩11,510 | ₩11,900 | -3.64% | 188.9만 |
|---|
| 2026.03.13 | ₩9,470 | ₩10,420 | ₩9,400 | ₩10,390 | +9.71% | 81.5만 |
|---|
| 2026.03.12 | ₩9,690 | ₩9,750 | ₩9,390 | ₩9,700 | +0.10% | 136.2만 |
|---|
| 2026.03.11 | ₩10,060 | ₩11,060 | ₩9,590 | ₩9,750 | -3.08% | 125.1만 |
|---|
| 2026.03.10 | ₩10,120 | ₩10,260 | ₩9,770 | ₩9,920 | -1.98% | 37.5만 |
|---|
| 2026.03.09 | ₩9,630 | ₩9,890 | ₩9,410 | ₩9,730 | +1.04% | 16.8만 |
|---|
| 2026.03.06 | ₩10,030 | ₩10,440 | ₩9,860 | ₩10,230 | +1.99% | 16.1만 |
|---|
| 2026.03.05 | ₩9,700 | ₩10,770 | ₩9,700 | ₩10,160 | +4.74% | 36.4만 |
|---|
| 2026.03.04 | ₩10,610 | ₩10,750 | ₩9,330 | ₩9,330 | -12.06% | 48.5만 |
|---|
| 2026.03.03 | ₩11,950 | ₩12,160 | ₩10,800 | ₩11,080 | -7.28% | 38.1만 |
|---|
| 2026.02.27 | ₩11,920 | ₩12,130 | ₩11,820 | ₩12,050 | +1.09% | 21.6만 |
|---|
| 2026.02.26 | ₩12,350 | ₩12,440 | ₩12,030 | ₩12,030 | -2.59% | 25.1만 |
|---|
| 2026.02.25 | ₩12,580 | ₩12,590 | ₩12,200 | ₩12,220 | -2.86% | 19.5만 |
|---|
| 2026.02.24 | ₩12,300 | ₩13,520 | ₩12,110 | ₩12,440 | +1.14% | 50.6만 |
|---|
| 2026.02.23 | ₩12,760 | ₩12,770 | ₩12,350 | ₩12,360 | -3.13% | 21.3만 |
|---|
| 2026.02.20 | ₩12,360 | ₩12,580 | ₩12,320 | ₩12,570 | +1.70% | 23.9만 |
|---|
| 2026.02.19 | ₩12,100 | ₩12,330 | ₩12,000 | ₩12,230 | +1.07% | 22만 |
|---|
| 2026.02.13 | ₩12,100 | ₩12,130 | ₩11,880 | ₩11,910 | -1.57% | 18만 |
|---|
| 2026.02.12 | ₩12,270 | ₩12,290 | ₩12,120 | ₩12,180 | -0.73% | 13.3만 |
|---|
| 2026.02.11 | ₩12,450 | ₩12,470 | ₩12,240 | ₩12,250 | -1.61% | 13.9만 |
|---|
| 2026.02.10 | ₩12,550 | ₩12,730 | ₩12,420 | ₩12,420 | -1.04% | 15.7만 |
|---|
| 2026.02.09 | ₩12,110 | ₩12,460 | ₩12,110 | ₩12,450 | +2.81% | 20.3만 |
|---|
| 2026.02.06 | ₩12,010 | ₩12,130 | ₩11,660 | ₩11,890 | -1.00% | 26.2만 |
|---|
| 2026.02.05 | ₩12,570 | ₩12,710 | ₩12,350 | ₩12,370 | -1.59% | 27.4만 |
|---|
| 2026.02.04 | ₩12,750 | ₩12,890 | ₩12,610 | ₩12,750 | 0.00% | 22.6만 |
|---|
| 2026.02.03 | ₩12,950 | ₩13,110 | ₩12,670 | ₩12,850 | -0.77% | 31.6만 |
|---|
| 2026.02.02 | ₩12,880 | ₩13,200 | ₩12,510 | ₩12,680 | -1.55% | 38.1만 |
|---|
| 2026.01.30 | ₩13,420 | ₩13,850 | ₩13,240 | ₩13,240 | -1.34% | 54.2만 |
|---|
| 2026.01.29 | ₩13,510 | ₩13,720 | ₩12,160 | ₩13,540 | +0.22% | 72.1만 |
|---|
| 2026.01.28 | ₩12,950 | ₩13,250 | ₩12,880 | ₩13,240 | +2.24% | 69.7만 |
|---|
| 2026.01.27 | ₩12,550 | ₩12,900 | ₩12,420 | ₩12,850 | +2.39% | 56.2만 |
|---|
| 2026.01.26 | ₩12,260 | ₩12,620 | ₩12,200 | ₩12,600 | +2.77% | 61.1만 |
|---|
| 2026.01.23 | ₩12,020 | ₩12,190 | ₩11,840 | ₩12,190 | +1.41% | 36.2만 |
|---|
| 2026.01.22 | ₩11,740 | ₩12,010 | ₩11,740 | ₩11,850 | +0.94% | 27만 |
|---|
| 2026.01.21 | ₩11,970 | ₩11,970 | ₩11,650 | ₩11,740 | -1.92% | 34만 |
|---|
| 2026.01.20 | ₩11,950 | ₩12,220 | ₩11,750 | ₩12,080 | +1.09% | 38.5만 |
|---|
| 2026.01.19 | ₩11,800 | ₩11,940 | ₩11,690 | ₩11,910 | +0.93% | 22.8만 |
|---|
| 2026.01.16 | ₩11,930 | ₩12,110 | ₩11,790 | ₩11,810 | -1.01% | 26.5만 |
|---|
| 2026.01.15 | ₩11,830 | ₩11,920 | ₩11,710 | ₩11,880 | +0.42% | 19만 |
|---|
| 2026.01.14 | ₩12,000 | ₩12,020 | ₩11,760 | ₩11,810 | -1.58% | 22.1만 |
|---|
| 2026.01.13 | ₩12,200 | ₩12,300 | ₩11,880 | ₩11,990 | -1.72% | 21.6만 |
|---|
| 2026.01.12 | ₩12,150 | ₩12,370 | ₩12,040 | ₩12,150 | 0.00% | 17.8만 |
|---|
| 2026.01.09 | ₩11,830 | ₩12,330 | ₩11,800 | ₩12,150 | +2.70% | 25만 |
|---|
| 2026.01.08 | ₩12,020 | ₩12,160 | ₩11,880 | ₩11,880 | -1.16% | 20.9만 |
|---|
| 2026.01.07 | ₩12,290 | ₩12,300 | ₩11,960 | ₩12,020 | -2.20% | 21.3만 |
|---|
| 2026.01.06 | ₩12,500 | ₩12,580 | ₩12,200 | ₩12,310 | -1.52% | 20.5만 |
|---|
| 2026.01.05 | ₩12,530 | ₩12,650 | ₩12,290 | ₩12,470 | -0.48% | 27.8만 |
|---|
| 2026.01.02 | ₩12,300 | ₩12,590 | ₩12,180 | ₩12,570 | +2.20% | 22만 |
|---|
| 2025.12.30 | ₩12,250 | ₩12,400 | ₩12,150 | ₩12,200 | -0.41% | 13.3만 |
|---|
| 2025.12.29 | ₩12,010 | ₩12,400 | ₩12,010 | ₩12,390 | +3.16% | 20.7만 |
|---|
| 2025.12.26 | ₩12,240 | ₩12,330 | ₩12,030 | ₩12,080 | -1.31% | 20.4만 |
|---|
| 2025.12.24 | ₩12,320 | ₩13,210 | ₩11,970 | ₩12,230 | -0.73% | 100.2만 |
|---|
| 2025.12.23 | ₩12,530 | ₩12,530 | ₩12,180 | ₩12,250 | -2.23% | 23.4만 |
|---|
| 2025.12.22 | ₩12,290 | ₩12,720 | ₩12,290 | ₩12,660 | +3.01% | 31.4만 |
|---|
| 2025.12.19 | ₩11,880 | ₩12,240 | ₩11,780 | ₩12,100 | +1.85% | 27.4만 |
|---|
| 2025.12.18 | ₩11,630 | ₩11,970 | ₩11,610 | ₩11,800 | +1.46% | 18.5만 |
|---|
| 2025.12.17 | ₩12,310 | ₩12,420 | ₩11,880 | ₩11,960 | -2.84% | 39.8만 |
|---|
| 2025.12.16 | ₩12,760 | ₩12,920 | ₩12,300 | ₩12,300 | -3.61% | 47.5만 |
|---|
| 2025.12.15 | ₩13,050 | ₩13,230 | ₩12,850 | ₩12,880 | -1.30% | 54.1만 |
|---|
| 2025.12.12 | ₩13,740 | ₩13,760 | ₩13,190 | ₩13,310 | -3.13% | 70.1만 |
|---|
| 2025.12.11 | ₩14,560 | ₩14,570 | ₩13,710 | ₩13,760 | -5.49% | 153만 |
|---|
| 2025.12.10 | ₩12,480 | ₩15,180 | ₩12,370 | ₩14,870 | +19.15% | 650.7만 |
|---|
| 2025.12.09 | ₩12,500 | ₩12,610 | ₩12,330 | ₩12,350 | -1.20% | 9.4만 |
|---|
| 2025.12.08 | ₩12,720 | ₩12,740 | ₩12,420 | ₩12,490 | -1.81% | 10.8만 |
|---|
| 2025.12.05 | ₩12,790 | ₩12,920 | ₩12,690 | ₩12,720 | -0.55% | 10.2만 |
|---|
| 2025.12.04 | ₩12,930 | ₩12,950 | ₩12,720 | ₩12,950 | +0.15% | 10.8만 |
|---|
| 2025.12.03 | ₩12,900 | ₩12,930 | ₩12,640 | ₩12,760 | -1.09% | 7.4만 |
|---|
| 2025.12.02 | ₩12,920 | ₩12,940 | ₩12,720 | ₩12,770 | -1.16% | 8.3만 |
|---|
| 2025.12.01 | ₩12,610 | ₩13,050 | ₩12,610 | ₩12,720 | +0.87% | 21.3만 |
|---|
| 2025.11.28 | ₩12,070 | ₩12,570 | ₩12,070 | ₩12,520 | +3.73% | 16.8만 |
|---|
| 2025.11.27 | ₩12,170 | ₩12,230 | ₩11,910 | ₩11,960 | -1.73% | 7.1만 |
|---|
| 2025.11.26 | ₩11,860 | ₩12,080 | ₩11,800 | ₩12,050 | +1.60% | 8.6만 |
|---|
| 2025.11.25 | ₩11,710 | ₩11,900 | ₩11,670 | ₩11,780 | +0.60% | 9.1만 |
|---|
| 2025.11.24 | ₩11,730 | ₩11,860 | ₩11,450 | ₩11,520 | -1.79% | 10만 |
|---|
| 2025.11.21 | ₩11,730 | ₩11,850 | ₩11,670 | ₩11,710 | -0.17% | 12.6만 |
|---|
| 2025.11.20 | ₩12,400 | ₩12,580 | ₩12,250 | ₩12,280 | -0.97% | 12.8만 |
|---|
| 2025.11.19 | ₩12,320 | ₩12,400 | ₩12,030 | ₩12,310 | -0.08% | 15.5만 |
|---|
| 2025.11.18 | ₩12,810 | ₩12,970 | ₩12,320 | ₩12,350 | -3.59% | 17.8만 |
|---|
| 2025.11.17 | ₩13,120 | ₩13,130 | ₩12,860 | ₩12,920 | -1.52% | 12.7만 |
|---|
| 2025.11.14 | ₩13,800 | ₩14,160 | ₩12,900 | ₩12,900 | -6.52% | 87.4만 |
|---|
| 2025.11.13 | ₩13,160 | ₩13,200 | ₩12,940 | ₩13,050 | -0.84% | 13.3만 |
|---|
| 2025.11.12 | ₩13,180 | ₩13,210 | ₩13,010 | ₩13,200 | +0.15% | 11.3만 |
|---|
| 2025.11.11 | ₩13,070 | ₩13,410 | ₩12,860 | ₩12,980 | -0.69% | 18.6만 |
|---|
| 2025.11.10 | ₩12,980 | ₩13,050 | ₩12,760 | ₩12,990 | +0.08% | 16.3만 |
|---|
| 2025.11.07 | ₩13,140 | ₩13,340 | ₩12,750 | ₩12,910 | -1.75% | 30만 |
|---|
| 2025.11.06 | ₩13,940 | ₩14,060 | ₩13,330 | ₩13,510 | -3.08% | 23.8만 |
|---|
| 2025.11.05 | ₩14,270 | ₩14,280 | ₩13,300 | ₩13,690 | -4.06% | 40.4만 |
|---|
| 2025.11.04 | ₩14,660 | ₩14,660 | ₩14,170 | ₩14,270 | -2.66% | 35.6만 |
|---|
| 2025.11.03 | ₩14,190 | ₩14,560 | ₩14,150 | ₩14,560 | +2.61% | 68.4만 |
|---|
| 2025.10.31 | ₩13,620 | ₩13,940 | ₩13,480 | ₩13,800 | +1.32% | 23만 |
|---|
| 2025.10.30 | ₩14,000 | ₩14,000 | ₩13,330 | ₩13,490 | -3.64% | 23.8만 |
|---|
| 2025.10.29 | ₩13,920 | ₩14,050 | ₩13,750 | ₩13,990 | +0.50% | 35.9만 |
|---|
| 2025.10.28 | ₩13,640 | ₩13,690 | ₩13,480 | ₩13,600 | -0.29% | 16.1만 |
|---|
| 2025.10.27 | ₩13,490 | ₩13,770 | ₩13,470 | ₩13,590 | +0.74% | 21.1만 |
|---|
| 2025.10.24 | ₩13,590 | ₩13,590 | ₩13,370 | ₩13,480 | -0.81% | 12.4만 |
|---|
| 2025.10.23 | ₩13,670 | ₩13,680 | ₩13,400 | ₩13,420 | -1.83% | 19.9만 |
|---|
| 2025.10.22 | ₩13,990 | ₩13,990 | ₩13,600 | ₩13,820 | -1.22% | 13.7만 |
|---|
| 2025.10.21 | ₩13,940 | ₩14,260 | ₩13,660 | ₩13,910 | -0.22% | 26.4만 |
|---|
| 2025.10.20 | ₩13,400 | ₩13,830 | ₩13,340 | ₩13,820 | +3.13% | 17.9만 |
|---|
| 2025.10.17 | ₩13,650 | ₩13,650 | ₩13,400 | ₩13,400 | -1.83% | 21.5만 |
|---|
| 2025.10.16 | ₩14,000 | ₩14,030 | ₩13,710 | ₩13,780 | -1.57% | 16.7만 |
|---|
| 2025.10.15 | ₩13,840 | ₩13,990 | ₩13,640 | ₩13,880 | +0.29% | 11.5만 |
|---|
| 2025.10.14 | ₩14,270 | ₩14,500 | ₩13,590 | ₩13,720 | -3.85% | 24.2만 |
|---|
| 2025.10.13 | ₩13,680 | ₩14,300 | ₩13,590 | ₩14,210 | +3.87% | 23.3만 |
|---|
| 2025.10.10 | ₩13,800 | ₩14,090 | ₩13,640 | ₩14,070 | +1.96% | 25.7만 |
|---|