시장 데이터를 불러오는 중
전체 종목
씨싸이트 과거 주가
109670.KQ · KOSDAQ
주요 제품·사업: 니트류 OEM
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
109670.KQ · KOSDAQ
주요 제품·사업: 니트류 OEM
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩16,060 | ₩18,140 | ₩15,800 | ₩16,370 | +1.93% | 30.3만 |
| 2026.10.07 | ₩15,930 | ₩17,400 | ₩15,590 | ₩16,060 | +0.82% | 19.5만 |
| 2026.10.06 | ₩17,000 | ₩17,790 | ₩15,810 | ₩16,170 | -4.88% | 24.8만 |
| 2026.10.02 | ₩17,600 | ₩20,000 | ₩16,400 | ₩17,350 | -1.42% | 56.3만 |
| 2026.10.01 | ₩21,450 | ₩21,650 | ₩16,880 | ₩18,190 | -15.20% | 123.1만 |
| 2026.09.30 | ₩16,730 | ₩16,730 | ₩16,730 | ₩16,730 | 0.00% | 0 |
| 2026.09.29 | ₩16,730 | ₩16,730 | ₩16,730 | ₩16,730 | 0.00% | 11만 |
| 2026.09.28 | ₩12,870 | ₩12,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,870 |
| ₩12,870 |
| 0.00% |
| 3.7만 |
| 2026.09.23 | ₩11,390 | ₩11,390 | ₩9,000 | ₩9,900 | -13.08% | 89.9만 |
|---|
| 2026.09.22 | ₩6,950 | ₩8,770 | ₩6,870 | ₩8,770 | +26.19% | 34.4만 |
|---|
| 2026.09.21 | ₩6,800 | ₩6,940 | ₩6,510 | ₩6,750 | -0.74% | 3.4만 |
|---|
| 2026.09.18 | ₩6,680 | ₩6,800 | ₩6,280 | ₩6,660 | -0.30% | 2.8만 |
|---|
| 2026.09.17 | ₩6,450 | ₩6,820 | ₩6,150 | ₩6,790 | +5.27% | 3.9만 |
|---|
| 2026.09.16 | ₩5,970 | ₩6,540 | ₩5,780 | ₩6,500 | +8.88% | 3.1만 |
|---|
| 2026.09.15 | ₩5,790 | ₩6,030 | ₩5,630 | ₩5,900 | +1.90% | 1.1만 |
|---|
| 2026.09.14 | ₩6,040 | ₩6,050 | ₩5,490 | ₩5,800 | -3.97% | 4.7만 |
|---|
| 2026.09.11 | ₩6,620 | ₩6,890 | ₩5,810 | ₩6,040 | -8.76% | 6.7만 |
|---|
| 2026.09.10 | ₩6,350 | ₩6,660 | ₩6,210 | ₩6,600 | +3.94% | 5.1만 |
|---|
| 2026.09.09 | ₩5,790 | ₩6,600 | ₩5,520 | ₩6,350 | +9.67% | 9.5만 |
|---|
| 2026.09.08 | ₩5,300 | ₩6,390 | ₩4,895 | ₩5,790 | +9.25% | 34.1만 |
|---|
| 2026.09.07 | ₩4,065 | ₩5,140 | ₩4,065 | ₩5,130 | +26.20% | 13.2만 |
|---|
| 2026.09.04 | ₩4,170 | ₩4,190 | ₩3,955 | ₩4,060 | -2.64% | 7천 |
|---|
| 2026.09.03 | ₩4,395 | ₩4,395 | ₩4,000 | ₩4,130 | -6.03% | 1.4만 |
|---|
| 2026.09.02 | ₩3,925 | ₩4,395 | ₩3,900 | ₩4,395 | +11.97% | 3.2만 |
|---|
| 2026.09.01 | ₩3,750 | ₩3,930 | ₩3,735 | ₩3,930 | +4.80% | 7.8천 |
|---|
| 2026.08.31 | ₩3,880 | ₩4,050 | ₩3,810 | ₩3,850 | -0.77% | 4.3천 |
|---|
| 2026.08.28 | ₩3,895 | ₩3,985 | ₩3,730 | ₩3,880 | -0.39% | 8.8천 |
|---|
| 2026.08.27 | ₩3,705 | ₩4,140 | ₩3,610 | ₩3,835 | +3.51% | 1.2만 |
|---|
| 2026.08.26 | ₩3,925 | ₩4,005 | ₩3,705 | ₩3,755 | -4.33% | 1.8만 |
|---|
| 2026.08.25 | ₩3,965 | ₩4,035 | ₩3,920 | ₩3,960 | -0.13% | 4.6천 |
|---|
| 2026.08.24 | ₩4,070 | ₩4,070 | ₩3,870 | ₩4,040 | -0.74% | 8.5천 |
|---|
| 2026.08.21 | ₩3,795 | ₩4,200 | ₩3,745 | ₩4,070 | +7.25% | 1.4만 |
|---|
| 2026.08.20 | ₩3,840 | ₩4,030 | ₩3,615 | ₩3,795 | -1.17% | 1만 |
|---|
| 2026.08.19 | ₩4,090 | ₩4,090 | ₩3,770 | ₩3,845 | -5.99% | 7.3천 |
|---|
| 2026.08.18 | ₩3,880 | ₩4,175 | ₩3,800 | ₩4,090 | +5.41% | 4.6만 |
|---|
| 2026.08.14 | ₩3,885 | ₩3,885 | ₩3,705 | ₩3,880 | -0.13% | 5.4천 |
|---|
| 2026.08.13 | ₩4,045 | ₩4,085 | ₩3,760 | ₩3,885 | -3.96% | 7.9천 |
|---|
| 2026.08.12 | ₩4,095 | ₩4,175 | ₩4,035 | ₩4,115 | +0.49% | 8.5천 |
|---|
| 2026.08.11 | ₩3,955 | ₩4,090 | ₩3,935 | ₩4,035 | +2.02% | 5.5천 |
|---|
| 2026.08.10 | ₩3,955 | ₩4,095 | ₩3,800 | ₩3,955 | 0.00% | 1만 |
|---|
| 2026.08.07 | ₩3,915 | ₩4,040 | ₩3,820 | ₩3,955 | +1.02% | 6.5천 |
|---|
| 2026.08.06 | ₩4,095 | ₩4,095 | ₩3,755 | ₩3,920 | -4.27% | 1.8만 |
|---|
| 2026.08.05 | ₩3,700 | ₩4,015 | ₩3,465 | ₩3,980 | +7.57% | 3.3만 |
|---|
| 2026.08.04 | ₩3,205 | ₩3,500 | ₩3,145 | ₩3,500 | +9.20% | 4.4만 |
|---|
| 2026.08.03 | ₩3,250 | ₩3,385 | ₩3,070 | ₩3,385 | +4.15% | 3.7천 |
|---|
| 2026.07.31 | ₩3,155 | ₩3,310 | ₩3,015 | ₩3,250 | +3.01% | 2.3만 |
|---|
| 2026.07.30 | ₩3,250 | ₩3,595 | ₩3,005 | ₩3,005 | -7.54% | 2.8만 |
|---|
| 2026.07.29 | ₩3,585 | ₩3,670 | ₩3,060 | ₩3,425 | -4.46% | 4.8천 |
|---|
| 2026.07.28 | ₩3,675 | ₩3,745 | ₩3,330 | ₩3,435 | -6.53% | 7.5천 |
|---|
| 2026.07.27 | ₩4,075 | ₩4,105 | ₩3,730 | ₩3,770 | -7.48% | 7.5천 |
|---|
| 2026.07.24 | ₩3,780 | ₩4,245 | ₩3,755 | ₩4,080 | +7.94% | 1.4만 |
|---|
| 2026.07.23 | ₩3,940 | ₩3,940 | ₩3,655 | ₩3,940 | 0.00% | 8.4천 |
|---|
| 2026.07.22 | ₩4,225 | ₩4,225 | ₩3,650 | ₩3,820 | -9.59% | 4.5천 |
|---|
| 2026.07.21 | ₩3,490 | ₩4,075 | ₩3,490 | ₩3,755 | +7.59% | 1.5만 |
|---|
| 2026.07.20 | ₩3,895 | ₩3,970 | ₩3,510 | ₩3,515 | -9.76% | 5.8천 |
|---|
| 2026.07.16 | ₩3,870 | ₩3,940 | ₩3,615 | ₩3,935 | +1.68% | 5.6천 |
|---|
| 2026.07.15 | ₩3,600 | ₩4,215 | ₩3,600 | ₩3,865 | +7.36% | 1.4만 |
|---|
| 2026.07.14 | ₩3,700 | ₩3,985 | ₩3,455 | ₩3,605 | -2.57% | 1.3만 |
|---|
| 2026.07.13 | ₩4,135 | ₩4,160 | ₩3,700 | ₩3,700 | -10.52% | 1.1만 |
|---|
| 2026.07.10 | ₩4,210 | ₩4,230 | ₩4,005 | ₩4,170 | -0.95% | 1만 |
|---|
| 2026.07.09 | ₩4,090 | ₩4,240 | ₩3,900 | ₩4,230 | +3.42% | 1.2만 |
|---|
| 2026.07.08 | ₩4,340 | ₩4,340 | ₩3,995 | ₩4,090 | -5.76% | 1.8만 |
|---|
| 2026.07.07 | ₩4,125 | ₩4,340 | ₩3,905 | ₩4,340 | +5.21% | 1.5만 |
|---|
| 2026.07.06 | ₩3,990 | ₩4,185 | ₩3,975 | ₩4,125 | +3.38% | 1만 |
|---|
| 2026.07.03 | ₩4,000 | ₩4,335 | ₩3,970 | ₩4,065 | +1.63% | 2.4만 |
|---|
| 2026.07.02 | ₩3,605 | ₩4,275 | ₩3,605 | ₩4,185 | +16.09% | 5.4만 |
|---|
| 2026.07.01 | ₩3,700 | ₩3,930 | ₩3,415 | ₩3,625 | -2.03% | 3만 |
|---|
| 2026.06.30 | ₩3,210 | ₩3,820 | ₩3,205 | ₩3,590 | +11.84% | 5.7만 |
|---|
| 2026.06.29 | ₩2,835 | ₩3,345 | ₩2,835 | ₩3,205 | +13.05% | 3.3만 |
|---|
| 2026.06.26 | ₩3,100 | ₩3,100 | ₩2,755 | ₩3,000 | -3.23% | 1.8만 |
|---|
| 2026.06.25 | ₩2,760 | ₩3,340 | ₩2,755 | ₩2,900 | +5.07% | 11.4만 |
|---|
| 2026.06.24 | ₩2,655 | ₩2,905 | ₩2,655 | ₩2,760 | +3.95% | 9.9천 |
|---|
| 2026.06.23 | ₩2,900 | ₩3,000 | ₩2,650 | ₩2,650 | -8.62% | 2.3만 |
|---|
| 2026.06.22 | ₩3,170 | ₩3,205 | ₩3,000 | ₩3,000 | -5.36% | 9.6천 |
|---|
| 2026.06.19 | ₩3,325 | ₩3,325 | ₩3,000 | ₩3,200 | -3.76% | 1.6만 |
|---|
| 2026.06.18 | ₩3,325 | ₩3,395 | ₩3,205 | ₩3,325 | 0.00% | 5.8천 |
|---|
| 2026.06.17 | ₩3,400 | ₩3,665 | ₩3,325 | ₩3,325 | -2.21% | 5.1천 |
|---|
| 2026.06.16 | ₩3,450 | ₩3,465 | ₩3,260 | ₩3,405 | -1.30% | 5.2천 |
|---|
| 2026.06.15 | ₩3,460 | ₩3,522 | ₩3,300 | ₩3,450 | -0.29% | 5.3천 |
|---|
| 2026.06.12 | ₩3,230 | ₩3,530 | ₩3,180 | ₩3,460 | +7.12% | 1.2만 |
|---|
| 2026.06.11 | ₩3,410 | ₩3,490 | ₩3,230 | ₩3,320 | -2.64% | 4.1천 |
|---|
| 2026.06.10 | ₩3,290 | ₩3,445 | ₩3,270 | ₩3,410 | +3.65% | 6.1천 |
|---|
| 2026.06.09 | ₩3,025 | ₩3,490 | ₩3,025 | ₩3,290 | +8.76% | 7.3천 |
|---|
| 2026.06.08 | ₩3,285 | ₩3,450 | ₩3,055 | ₩3,260 | -0.76% | 2.2만 |
|---|
| 2026.06.05 | ₩3,590 | ₩3,590 | ₩3,235 | ₩3,325 | -7.38% | 1.7만 |
|---|
| 2026.06.04 | ₩3,420 | ₩3,600 | ₩3,345 | ₩3,590 | +4.97% | 1만 |
|---|
| 2026.06.02 | ₩3,500 | ₩3,605 | ₩3,350 | ₩3,540 | +1.14% | 1.4만 |
|---|
| 2026.06.01 | ₩3,760 | ₩3,960 | ₩3,400 | ₩3,500 | -6.91% | 4.3만 |
|---|
| 2026.05.29 | ₩3,865 | ₩4,120 | ₩3,755 | ₩3,760 | -2.72% | 1.2만 |
|---|
| 2026.05.28 | ₩3,750 | ₩4,250 | ₩3,750 | ₩4,120 | +9.87% | 3.6만 |
|---|
| 2026.05.27 | ₩4,065 | ₩4,165 | ₩3,700 | ₩3,750 | -7.75% | 2.8만 |
|---|
| 2026.05.26 | ₩4,145 | ₩4,240 | ₩4,070 | ₩4,070 | -1.81% | 5.5천 |
|---|
| 2026.05.22 | ₩4,030 | ₩4,180 | ₩3,960 | ₩4,145 | +2.85% | 5.3천 |
|---|
| 2026.05.21 | ₩4,050 | ₩4,185 | ₩3,950 | ₩4,030 | -0.49% | 9.8천 |
|---|
| 2026.05.20 | ₩4,175 | ₩4,195 | ₩3,895 | ₩4,050 | -2.99% | 1만 |
|---|
| 2026.05.19 | ₩4,335 | ₩4,335 | ₩4,140 | ₩4,175 | -3.69% | 3천 |
|---|
| 2026.05.18 | ₩4,120 | ₩4,345 | ₩3,870 | ₩4,345 | +5.46% | 3.6만 |
|---|
| 2026.05.15 | ₩4,415 | ₩4,450 | ₩4,120 | ₩4,120 | -6.68% | 1.9만 |
|---|
| 2026.05.14 | ₩4,380 | ₩4,665 | ₩4,365 | ₩4,450 | +1.60% | 5.3천 |
|---|
| 2026.05.13 | ₩4,590 | ₩4,605 | ₩4,380 | ₩4,420 | -3.70% | 1만 |
|---|
| 2026.05.12 | ₩4,495 | ₩4,680 | ₩4,405 | ₩4,590 | +2.11% | 1.5만 |
|---|
| 2026.05.11 | ₩4,795 | ₩4,915 | ₩4,400 | ₩4,490 | -6.36% | 3만 |
|---|
| 2026.05.08 | ₩4,835 | ₩4,840 | ₩4,740 | ₩4,765 | -1.45% | 1.3만 |
|---|
| 2026.05.07 | ₩4,935 | ₩4,935 | ₩4,820 | ₩4,835 | -2.03% | 5.4천 |
|---|
| 2026.05.06 | ₩4,990 | ₩5,030 | ₩4,805 | ₩4,935 | -1.10% | 2만 |
|---|
| 2026.05.04 | ₩5,050 | ₩5,210 | ₩5,010 | ₩5,030 | -0.40% | 9천 |
|---|
| 2026.04.30 | ₩5,160 | ₩5,230 | ₩4,975 | ₩5,050 | -2.13% | 1.8만 |
|---|
| 2026.04.29 | ₩5,220 | ₩5,270 | ₩5,040 | ₩5,160 | -1.15% | 1.1만 |
|---|
| 2026.04.28 | ₩5,540 | ₩5,540 | ₩5,180 | ₩5,220 | -5.78% | 5.7천 |
|---|
| 2026.04.27 | ₩5,370 | ₩5,650 | ₩5,300 | ₩5,300 | -1.30% | 7.9천 |
|---|
| 2026.04.24 | ₩5,320 | ₩5,540 | ₩5,310 | ₩5,370 | +0.94% | 6천 |
|---|
| 2026.04.23 | ₩5,510 | ₩5,600 | ₩5,280 | ₩5,410 | -1.81% | 1.4만 |
|---|
| 2026.04.22 | ₩5,220 | ₩5,710 | ₩5,220 | ₩5,600 | +7.28% | 2.4만 |
|---|
| 2026.04.21 | ₩5,310 | ₩5,450 | ₩5,100 | ₩5,220 | -1.69% | 1.4만 |
|---|
| 2026.04.20 | ₩5,230 | ₩5,300 | ₩5,150 | ₩5,270 | +0.76% | 9천 |
|---|
| 2026.04.17 | ₩4,980 | ₩5,250 | ₩4,940 | ₩5,230 | +5.02% | 1.3만 |
|---|
| 2026.04.16 | ₩5,040 | ₩5,080 | ₩4,900 | ₩5,020 | -0.40% | 7.9천 |
|---|
| 2026.04.15 | ₩5,100 | ₩5,100 | ₩4,950 | ₩4,965 | -2.65% | 9.4천 |
|---|
| 2026.04.14 | ₩4,850 | ₩5,050 | ₩4,820 | ₩5,020 | +3.51% | 8.9천 |
|---|
| 2026.04.13 | ₩4,995 | ₩5,070 | ₩4,720 | ₩4,885 | -2.20% | 2.6만 |
|---|
| 2026.04.10 | ₩4,885 | ₩4,995 | ₩4,840 | ₩4,995 | +2.25% | 5.3천 |
|---|
| 2026.04.09 | ₩4,910 | ₩4,925 | ₩4,835 | ₩4,890 | -0.41% | 3.9천 |
|---|
| 2026.04.08 | ₩4,710 | ₩4,935 | ₩4,710 | ₩4,910 | +4.25% | 1만 |
|---|
| 2026.04.07 | ₩4,815 | ₩4,975 | ₩4,600 | ₩4,710 | -2.18% | 8.7천 |
|---|
| 2026.04.06 | ₩4,995 | ₩4,995 | ₩4,815 | ₩4,820 | -3.50% | 1.3만 |
|---|
| 2026.04.03 | ₩5,050 | ₩5,050 | ₩4,965 | ₩4,965 | -1.68% | 4.3천 |
|---|
| 2026.04.02 | ₩5,180 | ₩5,230 | ₩4,945 | ₩5,050 | -2.51% | 1.6만 |
|---|
| 2026.04.01 | ₩5,080 | ₩5,220 | ₩5,080 | ₩5,180 | +1.97% | 9.7천 |
|---|
| 2026.03.31 | ₩5,220 | ₩5,270 | ₩5,060 | ₩5,060 | -3.07% | 5.7천 |
|---|
| 2026.03.30 | ₩5,080 | ₩5,270 | ₩5,070 | ₩5,270 | +3.74% | 3.7천 |
|---|
| 2026.03.27 | ₩5,210 | ₩5,280 | ₩5,120 | ₩5,280 | +1.34% | 1.4만 |
|---|
| 2026.03.26 | ₩5,460 | ₩5,460 | ₩5,270 | ₩5,330 | -2.38% | 6.8천 |
|---|
| 2026.03.25 | ₩5,260 | ₩5,450 | ₩5,260 | ₩5,440 | +3.42% | 6.8천 |
|---|
| 2026.03.24 | ₩5,430 | ₩5,480 | ₩5,240 | ₩5,300 | -2.39% | 9.6천 |
|---|
| 2026.03.23 | ₩5,590 | ₩5,590 | ₩5,300 | ₩5,470 | -2.15% | 6.1천 |
|---|
| 2026.03.20 | ₩5,340 | ₩5,590 | ₩5,340 | ₩5,590 | +4.68% | 4.2천 |
|---|
| 2026.03.19 | ₩5,400 | ₩5,560 | ₩5,330 | ₩5,340 | -1.11% | 3.9천 |
|---|
| 2026.03.18 | ₩5,380 | ₩5,560 | ₩5,380 | ₩5,450 | +1.30% | 4.1천 |
|---|
| 2026.03.17 | ₩5,470 | ₩5,630 | ₩5,300 | ₩5,380 | -1.65% | 1.2만 |
|---|
| 2026.03.16 | ₩5,570 | ₩5,600 | ₩5,260 | ₩5,340 | -4.13% | 4.8천 |
|---|
| 2026.03.13 | ₩5,450 | ₩5,540 | ₩5,200 | ₩5,410 | -0.73% | 7.5천 |
|---|
| 2026.03.12 | ₩5,410 | ₩5,520 | ₩5,220 | ₩5,450 | +0.74% | 3.7천 |
|---|
| 2026.03.11 | ₩5,220 | ₩5,470 | ₩5,220 | ₩5,450 | +4.41% | 7.5천 |
|---|
| 2026.03.10 | ₩5,540 | ₩5,540 | ₩5,210 | ₩5,220 | -5.78% | 8.5천 |
|---|
| 2026.03.09 | ₩5,670 | ₩5,670 | ₩5,180 | ₩5,210 | -8.11% | 1.8만 |
|---|
| 2026.03.06 | ₩5,320 | ₩5,730 | ₩5,280 | ₩5,670 | +6.58% | 1.6만 |
|---|
| 2026.03.05 | ₩5,290 | ₩5,500 | ₩5,160 | ₩5,320 | +0.57% | 2.3만 |
|---|
| 2026.03.04 | ₩5,600 | ₩5,650 | ₩5,000 | ₩5,000 | -10.71% | 4.1만 |
|---|
| 2026.03.03 | ₩5,950 | ₩6,810 | ₩5,650 | ₩5,650 | -5.04% | 11만 |
|---|
| 2026.02.27 | ₩6,150 | ₩6,170 | ₩5,900 | ₩5,950 | -3.25% | 2.7만 |
|---|
| 2026.02.26 | ₩6,300 | ₩6,500 | ₩6,170 | ₩6,200 | -1.59% | 2.7만 |
|---|
| 2026.02.25 | ₩6,490 | ₩6,570 | ₩6,300 | ₩6,300 | -2.93% | 1.6만 |
|---|
| 2026.02.24 | ₩6,370 | ₩6,480 | ₩6,330 | ₩6,460 | +1.41% | 5.8천 |
|---|
| 2026.02.23 | ₩6,370 | ₩6,510 | ₩6,120 | ₩6,410 | +0.63% | 2.1만 |
|---|
| 2026.02.20 | ₩6,370 | ₩6,510 | ₩6,280 | ₩6,370 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩6,390 | ₩6,470 | ₩6,260 | ₩6,370 | -0.31% | 1.5만 |
|---|
| 2026.02.13 | ₩6,530 | ₩6,560 | ₩6,380 | ₩6,390 | -2.14% | 2.2만 |
|---|
| 2026.02.12 | ₩6,600 | ₩6,600 | ₩6,410 | ₩6,530 | -1.06% | 1.6만 |
|---|
| 2026.02.11 | ₩6,400 | ₩6,560 | ₩6,320 | ₩6,560 | +2.50% | 1.9만 |
|---|
| 2026.02.10 | ₩6,360 | ₩6,430 | ₩6,290 | ₩6,410 | +0.79% | 1.4만 |
|---|
| 2026.02.09 | ₩6,180 | ₩6,380 | ₩6,180 | ₩6,360 | +2.91% | 1만 |
|---|
| 2026.02.06 | ₩6,400 | ₩6,400 | ₩6,070 | ₩6,180 | -3.44% | 1.5만 |
|---|
| 2026.02.05 | ₩6,280 | ₩6,460 | ₩6,170 | ₩6,400 | +1.91% | 1.4만 |
|---|
| 2026.02.04 | ₩6,120 | ₩6,370 | ₩6,120 | ₩6,350 | +3.76% | 1.8만 |
|---|
| 2026.02.03 | ₩6,220 | ₩6,450 | ₩6,130 | ₩6,190 | -0.48% | 3만 |
|---|
| 2026.02.02 | ₩6,400 | ₩6,530 | ₩6,210 | ₩6,210 | -2.97% | 2.1만 |
|---|
| 2026.01.30 | ₩6,400 | ₩6,540 | ₩6,310 | ₩6,400 | 0.00% | 3.3만 |
|---|
| 2026.01.29 | ₩6,760 | ₩6,760 | ₩6,350 | ₩6,460 | -4.44% | 8.4만 |
|---|
| 2026.01.28 | ₩6,100 | ₩6,650 | ₩6,030 | ₩6,500 | +6.56% | 31.1만 |
|---|
| 2026.01.27 | ₩6,120 | ₩6,350 | ₩6,060 | ₩6,100 | -0.33% | 6만 |
|---|
| 2026.01.26 | ₩5,950 | ₩6,560 | ₩5,820 | ₩6,110 | +2.69% | 25만 |
|---|
| 2026.01.23 | ₩5,880 | ₩6,000 | ₩5,840 | ₩5,930 | +0.85% | 11.3만 |
|---|
| 2026.01.22 | ₩6,090 | ₩6,140 | ₩5,950 | ₩6,110 | +0.33% | 1.9만 |
|---|
| 2026.01.21 | ₩6,020 | ₩6,310 | ₩5,840 | ₩6,100 | +1.33% | 6.8만 |
|---|
| 2026.01.20 | ₩5,540 | ₩6,800 | ₩5,510 | ₩6,020 | +8.66% | 58.9만 |
|---|
| 2026.01.19 | ₩5,630 | ₩5,640 | ₩5,550 | ₩5,610 | -0.36% | 9.1천 |
|---|
| 2026.01.16 | ₩5,690 | ₩5,800 | ₩5,620 | ₩5,630 | -1.05% | 1.2만 |
|---|
| 2026.01.15 | ₩5,740 | ₩5,860 | ₩5,640 | ₩5,670 | -1.22% | 1.5만 |
|---|
| 2026.01.14 | ₩5,730 | ₩5,840 | ₩5,660 | ₩5,780 | +0.87% | 2만 |
|---|
| 2026.01.13 | ₩5,710 | ₩5,830 | ₩5,600 | ₩5,800 | +1.58% | 2.5만 |
|---|
| 2026.01.12 | ₩5,720 | ₩5,850 | ₩5,610 | ₩5,740 | +0.35% | 2.1만 |
|---|
| 2026.01.09 | ₩5,890 | ₩5,890 | ₩5,650 | ₩5,720 | -2.89% | 4.8만 |
|---|
| 2026.01.08 | ₩5,550 | ₩6,910 | ₩5,550 | ₩5,890 | +6.13% | 56.1만 |
|---|
| 2026.01.07 | ₩5,900 | ₩5,930 | ₩5,600 | ₩5,600 | -5.08% | 2.1만 |
|---|
| 2026.01.06 | ₩6,010 | ₩6,020 | ₩5,870 | ₩5,940 | -1.16% | 1.1만 |
|---|
| 2026.01.05 | ₩5,950 | ₩6,060 | ₩5,840 | ₩6,010 | +1.01% | 1.5만 |
|---|
| 2026.01.02 | ₩5,750 | ₩5,980 | ₩5,750 | ₩5,960 | +3.65% | 7.1천 |
|---|
| 2025.12.30 | ₩5,610 | ₩5,890 | ₩5,610 | ₩5,750 | +2.50% | 1.6만 |
|---|
| 2025.12.29 | ₩5,750 | ₩6,100 | ₩5,700 | ₩5,780 | +0.52% | 1.6만 |
|---|
| 2025.12.26 | ₩5,820 | ₩5,910 | ₩5,650 | ₩5,780 | -0.69% | 1.5만 |
|---|
| 2025.12.24 | ₩5,930 | ₩5,930 | ₩5,800 | ₩5,830 | -1.69% | 1만 |
|---|
| 2025.12.23 | ₩6,030 | ₩6,050 | ₩5,890 | ₩5,930 | -1.66% | 1.1만 |
|---|
| 2025.12.22 | ₩5,960 | ₩6,060 | ₩5,940 | ₩6,000 | +0.67% | 9.7천 |
|---|
| 2025.12.19 | ₩5,930 | ₩6,000 | ₩5,810 | ₩5,940 | +0.17% | 9.5천 |
|---|
| 2025.12.18 | ₩6,210 | ₩6,210 | ₩5,930 | ₩5,930 | -4.51% | 1.3만 |
|---|
| 2025.12.17 | ₩6,170 | ₩6,250 | ₩6,040 | ₩6,180 | +0.16% | 9.3천 |
|---|
| 2025.12.16 | ₩6,150 | ₩6,220 | ₩6,010 | ₩6,120 | -0.49% | 1만 |
|---|
| 2025.12.15 | ₩6,190 | ₩6,220 | ₩6,050 | ₩6,150 | -0.65% | 1만 |
|---|
| 2025.12.12 | ₩6,120 | ₩6,280 | ₩5,980 | ₩6,190 | +1.14% | 1.8만 |
|---|
| 2025.12.11 | ₩5,920 | ₩6,360 | ₩5,850 | ₩6,150 | +3.89% | 2.4만 |
|---|
| 2025.12.10 | ₩6,000 | ₩6,060 | ₩5,910 | ₩5,960 | -0.67% | 6.2천 |
|---|
| 2025.12.09 | ₩6,020 | ₩6,100 | ₩5,920 | ₩6,000 | -0.33% | 6.9천 |
|---|
| 2025.12.08 | ₩6,060 | ₩6,130 | ₩5,960 | ₩6,020 | -0.66% | 5.1천 |
|---|
| 2025.12.05 | ₩6,000 | ₩6,110 | ₩5,940 | ₩6,070 | +1.17% | 3.5천 |
|---|
| 2025.12.04 | ₩6,130 | ₩6,170 | ₩6,020 | ₩6,020 | -1.79% | 7.3천 |
|---|
| 2025.12.03 | ₩5,930 | ₩6,300 | ₩5,900 | ₩6,130 | +3.37% | 1.9만 |
|---|
| 2025.12.02 | ₩5,960 | ₩6,050 | ₩5,840 | ₩6,030 | +1.17% | 1.7만 |
|---|
| 2025.12.01 | ₩6,050 | ₩6,060 | ₩5,900 | ₩6,000 | -0.83% | 8.6천 |
|---|
| 2025.11.28 | ₩5,860 | ₩6,030 | ₩5,840 | ₩5,990 | +2.22% | 1.7만 |
|---|
| 2025.11.27 | ₩5,820 | ₩5,880 | ₩5,640 | ₩5,850 | +0.52% | 1.6만 |
|---|
| 2025.11.26 | ₩5,610 | ₩5,770 | ₩5,510 | ₩5,680 | +1.25% | 1.2만 |
|---|
| 2025.11.25 | ₩5,610 | ₩5,790 | ₩5,540 | ₩5,600 | -0.18% | 2.6만 |
|---|
| 2025.11.24 | ₩5,840 | ₩5,940 | ₩5,590 | ₩5,720 | -2.05% | 1.8만 |
|---|
| 2025.11.21 | ₩5,790 | ₩5,840 | ₩5,620 | ₩5,840 | +0.86% | 1.6만 |
|---|
| 2025.11.20 | ₩5,750 | ₩5,830 | ₩5,700 | ₩5,800 | +0.87% | 1만 |
|---|
| 2025.11.19 | ₩5,910 | ₩5,970 | ₩5,630 | ₩5,730 | -3.05% | 4.3만 |
|---|
| 2025.11.18 | ₩6,220 | ₩6,280 | ₩5,860 | ₩5,940 | -4.50% | 4.4만 |
|---|
| 2025.11.17 | ₩5,940 | ₩6,700 | ₩5,930 | ₩6,310 | +6.23% | 27.9만 |
|---|
| 2025.11.14 | ₩6,030 | ₩6,140 | ₩5,950 | ₩5,950 | -1.33% | 2.7만 |
|---|
| 2025.11.13 | ₩6,120 | ₩6,120 | ₩5,930 | ₩6,030 | -1.47% | 1.2만 |
|---|
| 2025.11.12 | ₩5,920 | ₩6,120 | ₩5,920 | ₩6,040 | +2.03% | 1.8만 |
|---|
| 2025.11.11 | ₩6,040 | ₩6,150 | ₩5,920 | ₩5,920 | -1.99% | 2.4만 |
|---|
| 2025.11.10 | ₩6,050 | ₩6,290 | ₩5,800 | ₩6,040 | -0.17% | 5.2만 |
|---|
| 2025.11.07 | ₩6,140 | ₩6,140 | ₩5,870 | ₩5,920 | -3.58% | 5.1만 |
|---|
| 2025.11.06 | ₩5,850 | ₩6,780 | ₩5,850 | ₩6,150 | +5.13% | 27.1만 |
|---|
| 2025.11.05 | ₩6,200 | ₩6,200 | ₩5,800 | ₩5,920 | -4.52% | 4만 |
|---|
| 2025.11.04 | ₩6,160 | ₩6,270 | ₩6,030 | ₩6,100 | -0.97% | 3.4만 |
|---|
| 2025.11.03 | ₩6,340 | ₩6,420 | ₩6,160 | ₩6,160 | -2.84% | 3.1만 |
|---|
| 2025.10.31 | ₩6,320 | ₩6,590 | ₩6,200 | ₩6,340 | +0.32% | 7.5만 |
|---|
| 2025.10.30 | ₩6,560 | ₩6,560 | ₩6,390 | ₩6,400 | -2.44% | 3.2만 |
|---|
| 2025.10.29 | ₩6,750 | ₩6,750 | ₩6,460 | ₩6,560 | -2.81% | 4.7만 |
|---|
| 2025.10.28 | ₩6,850 | ₩6,850 | ₩6,600 | ₩6,680 | -2.48% | 3만 |
|---|
| 2025.10.27 | ₩6,750 | ₩6,900 | ₩6,600 | ₩6,710 | -0.59% | 5.1만 |
|---|
| 2025.10.24 | ₩6,770 | ₩6,920 | ₩6,700 | ₩6,750 | -0.30% | 2.2만 |
|---|
| 2025.10.23 | ₩7,210 | ₩7,210 | ₩6,740 | ₩6,750 | -6.38% | 5.7만 |
|---|
| 2025.10.22 | ₩7,170 | ₩7,330 | ₩6,960 | ₩7,050 | -1.67% | 3.2만 |
|---|
| 2025.10.21 | ₩6,870 | ₩7,340 | ₩6,860 | ₩7,230 | +5.24% | 9만 |
|---|
| 2025.10.20 | ₩6,820 | ₩7,250 | ₩6,760 | ₩6,790 | -0.44% | 7.7만 |
|---|
| 2025.10.17 | ₩7,120 | ₩7,120 | ₩6,810 | ₩6,810 | -4.35% | 7만 |
|---|
| 2025.10.16 | ₩7,200 | ₩7,300 | ₩6,920 | ₩7,130 | -0.97% | 7.5만 |
|---|
| 2025.10.15 | ₩7,290 | ₩7,355 | ₩7,060 | ₩7,200 | -1.23% | 7만 |
|---|
| 2025.10.14 | ₩7,750 | ₩7,880 | ₩6,980 | ₩7,270 | -6.19% | 25.1만 |
|---|
| 2025.10.13 | ₩7,670 | ₩7,950 | ₩7,580 | ₩7,750 | +1.04% | 10만 |
|---|
| 2025.10.10 | ₩7,690 | ₩8,250 | ₩7,290 | ₩7,800 | +1.43% | 46.1만 |
|---|