시장 데이터를 불러오는 중
전체 종목
씨유메디칼 과거 주가
115480.KQ · KOSDAQ
주요 제품·사업: 심장제세동기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
115480.KQ · KOSDAQ
주요 제품·사업: 심장제세동기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,285 | ₩2,285 | ₩2,160 | ₩2,210 | -3.28% | 9.4천 |
| 2026.10.07 | ₩2,370 | ₩2,370 | ₩2,150 | ₩2,190 | -7.59% | 2.3만 |
| 2026.10.06 | ₩2,380 | ₩2,380 | ₩2,145 | ₩2,295 | -3.57% | 2.2만 |
| 2026.10.02 | ₩2,295 | ₩2,350 | ₩2,260 | ₩2,290 | -0.22% | 4.4천 |
| 2026.10.01 | ₩2,350 | ₩2,350 | ₩2,225 | ₩2,295 | -2.34% | 5.5천 |
| 2026.09.30 | ₩2,365 | ₩2,365 | ₩2,230 | ₩2,250 | -4.86% | 5.7천 |
| 2026.09.29 | ₩2,300 | ₩2,355 | ₩2,240 | ₩2,250 | -2.17% | 6.8천 |
| 2026.09.28 | ₩2,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,225 |
| ₩2,300 |
| -2.75% |
| 4.9천 |
| 2026.09.23 | ₩2,280 | ₩2,375 | ₩2,215 | ₩2,245 | -1.54% | 4.9천 |
|---|
| 2026.09.22 | ₩2,330 | ₩2,385 | ₩2,235 | ₩2,280 | -2.15% | 7천 |
|---|
| 2026.09.21 | ₩2,330 | ₩2,350 | ₩2,170 | ₩2,290 | -1.72% | 1.6만 |
|---|
| 2026.09.18 | ₩2,320 | ₩2,370 | ₩2,265 | ₩2,330 | +0.43% | 1.6만 |
|---|
| 2026.09.17 | ₩2,355 | ₩2,400 | ₩2,300 | ₩2,320 | -1.49% | 3.3천 |
|---|
| 2026.09.16 | ₩2,370 | ₩2,405 | ₩2,300 | ₩2,355 | -0.63% | 5.4천 |
|---|
| 2026.09.15 | ₩2,375 | ₩2,425 | ₩2,300 | ₩2,370 | -0.21% | 1.1만 |
|---|
| 2026.09.14 | ₩2,375 | ₩2,375 | ₩2,250 | ₩2,325 | -2.11% | 9.2천 |
|---|
| 2026.09.11 | ₩2,340 | ₩2,430 | ₩2,300 | ₩2,335 | -0.21% | 6.6천 |
|---|
| 2026.09.10 | ₩2,350 | ₩2,400 | ₩2,300 | ₩2,340 | -0.43% | 7.9천 |
|---|
| 2026.09.09 | ₩2,370 | ₩2,425 | ₩2,325 | ₩2,380 | +0.42% | 1.7만 |
|---|
| 2026.09.08 | ₩2,395 | ₩2,500 | ₩2,360 | ₩2,375 | -0.84% | 4.6만 |
|---|
| 2026.09.07 | ₩2,375 | ₩2,460 | ₩2,320 | ₩2,450 | +3.16% | 3.6만 |
|---|
| 2026.09.04 | ₩2,350 | ₩2,380 | ₩2,235 | ₩2,375 | +1.06% | 3.7만 |
|---|
| 2026.09.03 | ₩2,355 | ₩2,360 | ₩2,270 | ₩2,270 | -3.61% | 8.4천 |
|---|
| 2026.09.02 | ₩2,305 | ₩2,425 | ₩2,240 | ₩2,380 | +3.25% | 2.1만 |
|---|
| 2026.09.01 | ₩2,365 | ₩2,395 | ₩2,300 | ₩2,350 | -0.63% | 8.3천 |
|---|
| 2026.08.31 | ₩2,340 | ₩2,410 | ₩2,265 | ₩2,410 | +2.99% | 1.3만 |
|---|
| 2026.08.28 | ₩2,285 | ₩2,370 | ₩2,250 | ₩2,340 | +2.41% | 1.1만 |
|---|
| 2026.08.27 | ₩2,320 | ₩2,320 | ₩2,215 | ₩2,310 | -0.43% | 2.8만 |
|---|
| 2026.08.26 | ₩2,350 | ₩2,395 | ₩2,310 | ₩2,320 | -1.28% | 2만 |
|---|
| 2026.08.25 | ₩2,345 | ₩2,385 | ₩2,245 | ₩2,345 | 0.00% | 1.7만 |
|---|
| 2026.08.24 | ₩2,215 | ₩2,425 | ₩2,215 | ₩2,345 | +5.87% | 7.2만 |
|---|
| 2026.08.21 | ₩2,165 | ₩2,295 | ₩2,090 | ₩2,280 | +5.31% | 4만 |
|---|
| 2026.08.20 | ₩2,195 | ₩2,235 | ₩2,110 | ₩2,180 | -0.68% | 1.9만 |
|---|
| 2026.08.19 | ₩2,220 | ₩2,247 | ₩2,115 | ₩2,195 | -1.13% | 3.3만 |
|---|
| 2026.08.18 | ₩2,030 | ₩2,325 | ₩2,000 | ₩2,220 | +9.36% | 26.5만 |
|---|
| 2026.08.14 | ₩1,948 | ₩1,948 | ₩1,900 | ₩1,927 | -1.08% | 1만 |
|---|
| 2026.08.13 | ₩1,950 | ₩1,950 | ₩1,890 | ₩1,923 | -1.38% | 1.1만 |
|---|
| 2026.08.12 | ₩1,954 | ₩1,954 | ₩1,905 | ₩1,919 | -1.79% | 1.2만 |
|---|
| 2026.08.11 | ₩1,908 | ₩1,950 | ₩1,901 | ₩1,947 | +2.04% | 2.1만 |
|---|
| 2026.08.10 | ₩1,931 | ₩1,946 | ₩1,841 | ₩1,908 | -1.19% | 4.5천 |
|---|
| 2026.08.07 | ₩1,944 | ₩1,944 | ₩1,838 | ₩1,875 | -3.55% | 7.3천 |
|---|
| 2026.08.06 | ₩1,908 | ₩1,950 | ₩1,817 | ₩1,875 | -1.73% | 1만 |
|---|
| 2026.08.05 | ₩1,833 | ₩1,895 | ₩1,828 | ₩1,889 | +3.06% | 6.3천 |
|---|
| 2026.08.04 | ₩1,784 | ₩1,875 | ₩1,782 | ₩1,842 | +3.25% | 1.3만 |
|---|
| 2026.08.03 | ₩1,783 | ₩1,848 | ₩1,706 | ₩1,780 | -0.17% | 1.2만 |
|---|
| 2026.07.31 | ₩1,722 | ₩1,841 | ₩1,722 | ₩1,783 | +3.54% | 2.6만 |
|---|
| 2026.07.30 | ₩1,634 | ₩1,724 | ₩1,634 | ₩1,705 | +4.35% | 9.2천 |
|---|
| 2026.07.29 | ₩1,782 | ₩1,782 | ₩1,624 | ₩1,720 | -3.48% | 1.4만 |
|---|
| 2026.07.28 | ₩1,779 | ₩1,800 | ₩1,685 | ₩1,752 | -1.52% | 1.4만 |
|---|
| 2026.07.27 | ₩1,778 | ₩1,814 | ₩1,701 | ₩1,779 | +0.06% | 1.3만 |
|---|
| 2026.07.24 | ₩1,768 | ₩1,831 | ₩1,759 | ₩1,778 | +0.57% | 4.2천 |
|---|
| 2026.07.23 | ₩1,800 | ₩1,800 | ₩1,755 | ₩1,768 | -1.78% | 1.6만 |
|---|
| 2026.07.22 | ₩1,741 | ₩1,900 | ₩1,741 | ₩1,776 | +2.01% | 5.2천 |
|---|
| 2026.07.21 | ₩1,750 | ₩1,753 | ₩1,720 | ₩1,752 | +0.11% | 6.2천 |
|---|
| 2026.07.20 | ₩1,731 | ₩1,778 | ₩1,731 | ₩1,753 | +1.27% | 8.5천 |
|---|
| 2026.07.16 | ₩1,781 | ₩1,832 | ₩1,741 | ₩1,780 | -0.06% | 1.3만 |
|---|
| 2026.07.15 | ₩1,753 | ₩1,900 | ₩1,753 | ₩1,781 | +1.60% | 9천 |
|---|
| 2026.07.14 | ₩1,751 | ₩1,796 | ₩1,723 | ₩1,738 | -0.74% | 3.6만 |
|---|
| 2026.07.13 | ₩1,901 | ₩1,903 | ₩1,767 | ₩1,767 | -7.05% | 9.3천 |
|---|
| 2026.07.10 | ₩1,848 | ₩1,875 | ₩1,760 | ₩1,821 | -1.46% | 6.8천 |
|---|
| 2026.07.09 | ₩1,785 | ₩1,850 | ₩1,709 | ₩1,801 | +0.90% | 2만 |
|---|
| 2026.07.08 | ₩1,915 | ₩1,915 | ₩1,799 | ₩1,799 | -6.06% | 2.1만 |
|---|
| 2026.07.07 | ₩1,910 | ₩1,966 | ₩1,808 | ₩1,878 | -1.68% | 2.5만 |
|---|
| 2026.07.06 | ₩1,904 | ₩1,904 | ₩1,830 | ₩1,873 | -1.63% | 7.5천 |
|---|
| 2026.07.03 | ₩1,890 | ₩1,927 | ₩1,840 | ₩1,904 | +0.74% | 1.5만 |
|---|
| 2026.07.02 | ₩1,933 | ₩1,996 | ₩1,874 | ₩1,890 | -2.22% | 1.4만 |
|---|
| 2026.07.01 | ₩1,925 | ₩1,976 | ₩1,869 | ₩1,933 | +0.42% | 2.2만 |
|---|
| 2026.06.30 | ₩1,925 | ₩1,953 | ₩1,887 | ₩1,887 | -1.97% | 1.2만 |
|---|
| 2026.06.29 | ₩1,813 | ₩1,960 | ₩1,804 | ₩1,925 | +6.18% | 1.6만 |
|---|
| 2026.06.26 | ₩1,935 | ₩1,935 | ₩1,770 | ₩1,813 | -6.30% | 6.3만 |
|---|
| 2026.06.25 | ₩2,100 | ₩2,230 | ₩1,849 | ₩1,935 | -7.86% | 17.4만 |
|---|
| 2026.06.24 | ₩1,804 | ₩1,860 | ₩1,804 | ₩1,849 | +2.49% | 1.4만 |
|---|
| 2026.06.23 | ₩1,849 | ₩1,873 | ₩1,798 | ₩1,804 | -2.43% | 3.7만 |
|---|
| 2026.06.22 | ₩1,916 | ₩1,934 | ₩1,820 | ₩1,837 | -4.12% | 4.5만 |
|---|
| 2026.06.19 | ₩1,945 | ₩2,040 | ₩1,908 | ₩1,916 | -1.49% | 1.8만 |
|---|
| 2026.06.18 | ₩1,998 | ₩2,085 | ₩1,954 | ₩1,954 | -2.20% | 1.8만 |
|---|
| 2026.06.17 | ₩2,000 | ₩2,075 | ₩1,985 | ₩1,998 | -0.10% | 1.4만 |
|---|
| 2026.06.16 | ₩1,934 | ₩2,015 | ₩1,934 | ₩1,993 | +3.05% | 3만 |
|---|
| 2026.06.15 | ₩1,996 | ₩1,997 | ₩1,892 | ₩1,934 | -3.11% | 1.5만 |
|---|
| 2026.06.12 | ₩1,916 | ₩2,090 | ₩1,902 | ₩1,914 | -0.10% | 4.6만 |
|---|
| 2026.06.11 | ₩1,847 | ₩1,940 | ₩1,830 | ₩1,915 | +3.68% | 2.3만 |
|---|
| 2026.06.10 | ₩1,823 | ₩1,995 | ₩1,823 | ₩1,847 | +1.32% | 2만 |
|---|
| 2026.06.09 | ₩1,891 | ₩1,891 | ₩1,778 | ₩1,823 | -3.60% | 5.4만 |
|---|
| 2026.06.08 | ₩1,950 | ₩1,987 | ₩1,851 | ₩1,891 | -3.03% | 3.6만 |
|---|
| 2026.06.05 | ₩1,920 | ₩2,050 | ₩1,823 | ₩1,988 | +3.54% | 5만 |
|---|
| 2026.06.04 | ₩1,865 | ₩2,395 | ₩1,865 | ₩1,920 | +2.95% | 51.2만 |
|---|
| 2026.06.02 | ₩1,791 | ₩1,891 | ₩1,791 | ₩1,865 | +4.13% | 2.9만 |
|---|
| 2026.06.01 | ₩2,045 | ₩2,045 | ₩1,905 | ₩1,911 | -6.55% | 9만 |
|---|
| 2026.05.29 | ₩2,195 | ₩2,200 | ₩1,976 | ₩2,055 | -6.38% | 7.2만 |
|---|
| 2026.05.28 | ₩2,165 | ₩2,210 | ₩2,120 | ₩2,210 | +2.08% | 6.1만 |
|---|
| 2026.05.27 | ₩2,305 | ₩2,315 | ₩2,125 | ₩2,170 | -5.86% | 8.6만 |
|---|
| 2026.05.26 | ₩2,400 | ₩2,410 | ₩2,260 | ₩2,305 | -3.96% | 6.3만 |
|---|
| 2026.05.22 | ₩2,190 | ₩2,340 | ₩2,190 | ₩2,320 | +5.94% | 5.3만 |
|---|
| 2026.05.21 | ₩2,240 | ₩2,360 | ₩2,100 | ₩2,180 | -2.68% | 13.9만 |
|---|
| 2026.05.20 | ₩2,690 | ₩2,690 | ₩2,190 | ₩2,230 | -17.10% | 27.5만 |
|---|
| 2026.05.19 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩2,740 | ₩2,740 | ₩2,740 | ₩2,740 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩2,690 | ₩3,110 | ₩2,675 | ₩2,740 | +1.86% | 54.1만 |
|---|
| 2026.04.22 | ₩2,735 | ₩2,775 | ₩2,645 | ₩2,690 | -1.65% | 9.9만 |
|---|
| 2026.04.21 | ₩2,785 | ₩2,870 | ₩2,725 | ₩2,735 | -1.80% | 4.9만 |
|---|
| 2026.04.20 | ₩2,840 | ₩2,855 | ₩2,740 | ₩2,810 | -1.06% | 6.2만 |
|---|
| 2026.04.17 | ₩2,950 | ₩2,950 | ₩2,815 | ₩2,855 | -3.22% | 3.6만 |
|---|
| 2026.04.16 | ₩2,945 | ₩2,955 | ₩2,800 | ₩2,885 | -2.04% | 8.5만 |
|---|
| 2026.04.15 | ₩2,875 | ₩2,925 | ₩2,775 | ₩2,805 | -2.43% | 7.9만 |
|---|
| 2026.04.14 | ₩2,960 | ₩3,130 | ₩2,875 | ₩2,875 | -2.87% | 25.8만 |
|---|
| 2026.04.13 | ₩2,665 | ₩3,030 | ₩2,665 | ₩2,970 | +11.44% | 55.4만 |
|---|
| 2026.04.10 | ₩2,480 | ₩2,775 | ₩2,425 | ₩2,660 | +7.26% | 22.5만 |
|---|
| 2026.04.09 | ₩2,475 | ₩2,520 | ₩2,460 | ₩2,470 | -0.20% | 1.5만 |
|---|
| 2026.04.08 | ₩2,450 | ₩2,495 | ₩2,450 | ₩2,475 | +1.02% | 1.9만 |
|---|
| 2026.04.07 | ₩2,470 | ₩2,515 | ₩2,440 | ₩2,440 | -1.21% | 1.4만 |
|---|
| 2026.04.06 | ₩2,490 | ₩2,620 | ₩2,450 | ₩2,470 | -0.80% | 5.1만 |
|---|
| 2026.04.03 | ₩2,425 | ₩2,520 | ₩2,425 | ₩2,500 | +3.09% | 4.2만 |
|---|
| 2026.04.02 | ₩2,555 | ₩2,580 | ₩2,425 | ₩2,425 | -5.09% | 2.9만 |
|---|
| 2026.04.01 | ₩2,510 | ₩2,610 | ₩2,495 | ₩2,570 | +2.39% | 3.7만 |
|---|
| 2026.03.31 | ₩2,550 | ₩2,595 | ₩2,455 | ₩2,465 | -3.33% | 1.8만 |
|---|
| 2026.03.30 | ₩2,515 | ₩2,625 | ₩2,445 | ₩2,550 | +1.39% | 4만 |
|---|
| 2026.03.27 | ₩2,500 | ₩2,535 | ₩2,490 | ₩2,515 | +0.60% | 1.9만 |
|---|
| 2026.03.26 | ₩2,485 | ₩2,520 | ₩2,465 | ₩2,520 | +1.41% | 3.3만 |
|---|
| 2026.03.25 | ₩2,440 | ₩2,500 | ₩2,440 | ₩2,500 | +2.46% | 2.4만 |
|---|
| 2026.03.24 | ₩2,470 | ₩2,485 | ₩2,425 | ₩2,435 | -1.42% | 4.2만 |
|---|
| 2026.03.23 | ₩2,475 | ₩2,500 | ₩2,415 | ₩2,470 | -0.20% | 3.7만 |
|---|
| 2026.03.20 | ₩2,505 | ₩2,525 | ₩2,430 | ₩2,500 | -0.20% | 6.2만 |
|---|
| 2026.03.19 | ₩2,480 | ₩2,545 | ₩2,420 | ₩2,505 | +1.01% | 4.2만 |
|---|
| 2026.03.18 | ₩2,600 | ₩2,675 | ₩2,455 | ₩2,480 | -4.62% | 15.8만 |
|---|
| 2026.03.17 | ₩2,580 | ₩2,705 | ₩2,580 | ₩2,600 | +0.78% | 2.4만 |
|---|
| 2026.03.16 | ₩2,630 | ₩2,770 | ₩2,520 | ₩2,575 | -2.09% | 3.7만 |
|---|
| 2026.03.13 | ₩2,585 | ₩2,685 | ₩2,555 | ₩2,630 | +1.74% | 2.7만 |
|---|
| 2026.03.12 | ₩2,600 | ₩2,660 | ₩2,550 | ₩2,650 | +1.92% | 2.2만 |
|---|
| 2026.03.11 | ₩2,670 | ₩2,670 | ₩2,555 | ₩2,585 | -3.18% | 2.1만 |
|---|
| 2026.03.10 | ₩2,530 | ₩2,595 | ₩2,470 | ₩2,535 | +0.20% | 4.2만 |
|---|
| 2026.03.09 | ₩2,640 | ₩2,640 | ₩2,430 | ₩2,530 | -4.17% | 2.3만 |
|---|
| 2026.03.06 | ₩2,500 | ₩2,655 | ₩2,495 | ₩2,645 | +5.80% | 4.2만 |
|---|
| 2026.03.05 | ₩2,405 | ₩2,585 | ₩2,355 | ₩2,500 | +3.95% | 6.9만 |
|---|
| 2026.03.04 | ₩2,650 | ₩2,650 | ₩2,345 | ₩2,345 | -11.51% | 20.8만 |
|---|
| 2026.03.03 | ₩2,730 | ₩2,800 | ₩2,665 | ₩2,665 | -2.38% | 17.7만 |
|---|
| 2026.02.27 | ₩2,795 | ₩2,940 | ₩2,750 | ₩2,850 | +1.97% | 17.1만 |
|---|
| 2026.02.26 | ₩3,010 | ₩3,310 | ₩2,775 | ₩2,790 | -7.31% | 151.5만 |
|---|
| 2026.02.25 | ₩2,855 | ₩2,905 | ₩2,610 | ₩2,750 | -3.68% | 71.5만 |
|---|
| 2026.02.24 | ₩2,860 | ₩2,900 | ₩2,830 | ₩2,865 | +0.17% | 4.3만 |
|---|
| 2026.02.23 | ₩2,805 | ₩2,915 | ₩2,805 | ₩2,870 | +2.32% | 6.7만 |
|---|
| 2026.02.20 | ₩2,885 | ₩2,890 | ₩2,785 | ₩2,820 | -2.25% | 5.9만 |
|---|
| 2026.02.19 | ₩2,935 | ₩2,960 | ₩2,845 | ₩2,895 | -1.36% | 9.2만 |
|---|
| 2026.02.13 | ₩2,975 | ₩2,980 | ₩2,815 | ₩2,935 | -1.34% | 11만 |
|---|
| 2026.02.12 | ₩3,165 | ₩3,175 | ₩2,850 | ₩2,975 | -6.00% | 51.2만 |
|---|
| 2026.02.11 | ₩3,225 | ₩3,240 | ₩3,150 | ₩3,195 | -0.93% | 9.5천 |
|---|
| 2026.02.10 | ₩3,235 | ₩3,245 | ₩3,175 | ₩3,220 | -0.46% | 3.3만 |
|---|
| 2026.02.09 | ₩3,200 | ₩3,245 | ₩3,150 | ₩3,205 | +0.16% | 5만 |
|---|
| 2026.02.06 | ₩3,125 | ₩3,215 | ₩3,000 | ₩3,200 | +2.40% | 10만 |
|---|
| 2026.02.05 | ₩3,155 | ₩3,170 | ₩3,100 | ₩3,120 | -1.11% | 1.8만 |
|---|
| 2026.02.04 | ₩3,150 | ₩3,170 | ₩3,070 | ₩3,155 | +0.16% | 2.3만 |
|---|
| 2026.02.03 | ₩3,070 | ₩3,210 | ₩3,065 | ₩3,150 | +2.61% | 7.6만 |
|---|
| 2026.02.02 | ₩3,125 | ₩3,125 | ₩3,005 | ₩3,040 | -2.72% | 4.7만 |
|---|
| 2026.01.30 | ₩3,115 | ₩3,125 | ₩3,045 | ₩3,125 | +0.32% | 4.7만 |
|---|
| 2026.01.29 | ₩3,090 | ₩3,135 | ₩3,015 | ₩3,120 | +0.97% | 5.7만 |
|---|
| 2026.01.28 | ₩2,985 | ₩3,120 | ₩2,955 | ₩3,090 | +3.52% | 9.1만 |
|---|
| 2026.01.27 | ₩2,970 | ₩2,985 | ₩2,930 | ₩2,985 | +0.51% | 9.5천 |
|---|
| 2026.01.26 | ₩2,950 | ₩2,970 | ₩2,900 | ₩2,970 | +0.68% | 4.2만 |
|---|
| 2026.01.23 | ₩2,920 | ₩2,935 | ₩2,875 | ₩2,935 | +0.51% | 2.1만 |
|---|
| 2026.01.22 | ₩2,950 | ₩2,965 | ₩2,810 | ₩2,920 | -1.02% | 1.7만 |
|---|
| 2026.01.21 | ₩2,900 | ₩3,000 | ₩2,875 | ₩2,950 | +1.72% | 3.4만 |
|---|
| 2026.01.20 | ₩2,890 | ₩2,900 | ₩2,825 | ₩2,900 | +0.35% | 2.3만 |
|---|
| 2026.01.19 | ₩2,910 | ₩2,935 | ₩2,850 | ₩2,890 | -0.69% | 1.6만 |
|---|
| 2026.01.16 | ₩2,890 | ₩2,940 | ₩2,870 | ₩2,935 | +1.56% | 1.6만 |
|---|
| 2026.01.15 | ₩2,800 | ₩2,910 | ₩2,795 | ₩2,890 | +3.21% | 3만 |
|---|
| 2026.01.14 | ₩2,805 | ₩2,820 | ₩2,775 | ₩2,815 | +0.36% | 1.4만 |
|---|
| 2026.01.13 | ₩2,765 | ₩2,840 | ₩2,765 | ₩2,810 | +1.63% | 1.9만 |
|---|
| 2026.01.12 | ₩2,755 | ₩2,850 | ₩2,750 | ₩2,775 | +0.73% | 2.5만 |
|---|
| 2026.01.09 | ₩2,740 | ₩2,800 | ₩2,740 | ₩2,785 | +1.64% | 2만 |
|---|
| 2026.01.08 | ₩2,785 | ₩2,785 | ₩2,720 | ₩2,750 | -1.26% | 3.1만 |
|---|
| 2026.01.07 | ₩2,815 | ₩2,840 | ₩2,750 | ₩2,795 | -0.71% | 2.6만 |
|---|
| 2026.01.06 | ₩2,860 | ₩2,860 | ₩2,755 | ₩2,815 | -1.57% | 1.7만 |
|---|
| 2026.01.05 | ₩2,770 | ₩2,850 | ₩2,760 | ₩2,835 | +2.35% | 2.1만 |
|---|
| 2026.01.02 | ₩2,755 | ₩2,775 | ₩2,715 | ₩2,760 | +0.18% | 1.6만 |
|---|
| 2025.12.30 | ₩2,775 | ₩2,780 | ₩2,735 | ₩2,750 | -0.90% | 1.3만 |
|---|
| 2025.12.29 | ₩2,785 | ₩2,785 | ₩2,740 | ₩2,760 | -0.90% | 6.2천 |
|---|
| 2025.12.26 | ₩2,750 | ₩2,775 | ₩2,745 | ₩2,760 | +0.36% | 1.1만 |
|---|
| 2025.12.24 | ₩2,770 | ₩2,805 | ₩2,745 | ₩2,775 | +0.18% | 1.7만 |
|---|
| 2025.12.23 | ₩2,805 | ₩2,820 | ₩2,750 | ₩2,760 | -1.60% | 2만 |
|---|
| 2025.12.22 | ₩2,790 | ₩2,815 | ₩2,755 | ₩2,795 | +0.18% | 1.4만 |
|---|
| 2025.12.19 | ₩2,780 | ₩2,800 | ₩2,770 | ₩2,780 | 0.00% | 6.7천 |
|---|
| 2025.12.18 | ₩2,805 | ₩2,805 | ₩2,760 | ₩2,775 | -1.07% | 1.1만 |
|---|
| 2025.12.17 | ₩2,790 | ₩2,830 | ₩2,775 | ₩2,805 | +0.54% | 2.3만 |
|---|
| 2025.12.16 | ₩2,795 | ₩2,815 | ₩2,760 | ₩2,800 | +0.18% | 2.1만 |
|---|
| 2025.12.15 | ₩2,780 | ₩2,830 | ₩2,725 | ₩2,795 | +0.54% | 4.6만 |
|---|
| 2025.12.12 | ₩2,790 | ₩2,815 | ₩2,745 | ₩2,770 | -0.72% | 3.9만 |
|---|
| 2025.12.11 | ₩2,850 | ₩2,850 | ₩2,745 | ₩2,785 | -2.28% | 13.8만 |
|---|
| 2025.12.10 | ₩2,955 | ₩2,990 | ₩2,835 | ₩2,860 | -3.21% | 8.2만 |
|---|
| 2025.12.09 | ₩2,960 | ₩3,005 | ₩2,930 | ₩2,995 | +1.18% | 8.9천 |
|---|
| 2025.12.08 | ₩3,040 | ₩3,040 | ₩2,995 | ₩2,995 | -1.48% | 1.4만 |
|---|
| 2025.12.05 | ₩2,975 | ₩3,045 | ₩2,975 | ₩3,040 | +2.18% | 5.2천 |
|---|
| 2025.12.04 | ₩3,015 | ₩3,025 | ₩2,970 | ₩3,005 | -0.33% | 1.4만 |
|---|
| 2025.12.03 | ₩3,035 | ₩3,055 | ₩2,930 | ₩3,015 | -0.66% | 4.3만 |
|---|
| 2025.12.02 | ₩3,025 | ₩3,090 | ₩2,965 | ₩3,035 | +0.33% | 2.2만 |
|---|
| 2025.12.01 | ₩2,970 | ₩3,015 | ₩2,930 | ₩3,000 | +1.01% | 3.3만 |
|---|
| 2025.11.28 | ₩2,985 | ₩3,280 | ₩2,920 | ₩2,960 | -0.84% | 26.4만 |
|---|
| 2025.11.27 | ₩2,895 | ₩2,910 | ₩2,880 | ₩2,905 | +0.35% | 6.8천 |
|---|
| 2025.11.26 | ₩2,845 | ₩2,915 | ₩2,845 | ₩2,910 | +2.28% | 5.1천 |
|---|
| 2025.11.25 | ₩2,855 | ₩2,890 | ₩2,825 | ₩2,870 | +0.53% | 7.5천 |
|---|
| 2025.11.24 | ₩2,840 | ₩2,890 | ₩2,825 | ₩2,855 | +0.53% | 6.9천 |
|---|
| 2025.11.21 | ₩2,875 | ₩2,875 | ₩2,830 | ₩2,850 | -0.87% | 1.3만 |
|---|
| 2025.11.20 | ₩2,915 | ₩2,970 | ₩2,875 | ₩2,900 | -0.51% | 2.7만 |
|---|
| 2025.11.19 | ₩2,930 | ₩3,020 | ₩2,885 | ₩2,915 | -0.51% | 2.1만 |
|---|
| 2025.11.18 | ₩3,015 | ₩3,040 | ₩2,940 | ₩2,965 | -1.66% | 2.4만 |
|---|
| 2025.11.17 | ₩3,000 | ₩3,035 | ₩2,970 | ₩3,015 | +0.50% | 3.6만 |
|---|
| 2025.11.14 | ₩2,955 | ₩3,010 | ₩2,935 | ₩3,010 | +1.86% | 2.8만 |
|---|
| 2025.11.13 | ₩2,930 | ₩2,955 | ₩2,915 | ₩2,955 | +0.85% | 5.9천 |
|---|
| 2025.11.12 | ₩2,880 | ₩2,940 | ₩2,880 | ₩2,940 | +2.08% | 4.6천 |
|---|
| 2025.11.11 | ₩2,935 | ₩2,935 | ₩2,870 | ₩2,880 | -1.87% | 7.4천 |
|---|
| 2025.11.10 | ₩2,855 | ₩2,920 | ₩2,830 | ₩2,920 | +2.28% | 3.5만 |
|---|
| 2025.11.07 | ₩2,835 | ₩2,860 | ₩2,770 | ₩2,850 | +0.53% | 1.3만 |
|---|
| 2025.11.06 | ₩2,880 | ₩2,880 | ₩2,800 | ₩2,835 | -1.56% | 1.2만 |
|---|
| 2025.11.05 | ₩2,860 | ₩2,875 | ₩2,760 | ₩2,865 | +0.17% | 1.7만 |
|---|
| 2025.11.04 | ₩2,830 | ₩2,875 | ₩2,780 | ₩2,835 | +0.18% | 1.1만 |
|---|
| 2025.11.03 | ₩2,970 | ₩2,985 | ₩2,865 | ₩2,865 | -3.54% | 2.3만 |
|---|
| 2025.10.31 | ₩2,960 | ₩2,985 | ₩2,925 | ₩2,970 | +0.34% | 3.5천 |
|---|
| 2025.10.30 | ₩2,935 | ₩2,990 | ₩2,915 | ₩2,970 | +1.19% | 1.2만 |
|---|
| 2025.10.29 | ₩2,980 | ₩3,000 | ₩2,890 | ₩2,935 | -1.51% | 3.3만 |
|---|
| 2025.10.28 | ₩2,995 | ₩3,005 | ₩2,935 | ₩2,980 | -0.50% | 8.7천 |
|---|
| 2025.10.27 | ₩3,020 | ₩3,020 | ₩2,965 | ₩2,985 | -1.16% | 2만 |
|---|
| 2025.10.24 | ₩3,020 | ₩3,065 | ₩2,970 | ₩3,020 | 0.00% | 3만 |
|---|
| 2025.10.23 | ₩3,095 | ₩3,095 | ₩3,015 | ₩3,020 | -2.42% | 2.2천 |
|---|
| 2025.10.22 | ₩3,055 | ₩3,085 | ₩2,990 | ₩3,075 | +0.65% | 1.3만 |
|---|
| 2025.10.21 | ₩3,030 | ₩3,050 | ₩3,005 | ₩3,025 | -0.17% | 1.4만 |
|---|
| 2025.10.20 | ₩3,045 | ₩3,100 | ₩3,000 | ₩3,010 | -1.15% | 5.2만 |
|---|
| 2025.10.17 | ₩3,120 | ₩3,135 | ₩3,030 | ₩3,035 | -2.72% | 1.4만 |
|---|
| 2025.10.16 | ₩3,035 | ₩3,140 | ₩3,015 | ₩3,140 | +3.46% | 1.4만 |
|---|
| 2025.10.15 | ₩3,015 | ₩3,145 | ₩3,010 | ₩3,035 | +0.66% | 4.2만 |
|---|
| 2025.10.14 | ₩3,075 | ₩3,150 | ₩3,000 | ₩3,015 | -1.95% | 2만 |
|---|
| 2025.10.13 | ₩3,070 | ₩3,135 | ₩3,030 | ₩3,075 | +0.16% | 1.1만 |
|---|
| 2025.10.10 | ₩3,105 | ₩3,125 | ₩3,050 | ₩3,070 | -1.13% | 1.6만 |
|---|