시장 데이터를 불러오는 중
전체 종목
씨엔플러스 과거 주가
115530.KQ · KOSDAQ
주요 제품·사업: 커넥터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
115530.KQ · KOSDAQ
주요 제품·사업: 커넥터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩2,815 | ₩2,815 | ₩2,700 | ₩2,705 | -3.91% | 8.8천 |
| 2026.10.08 | ₩2,960 | ₩2,960 | ₩2,605 | ₩2,755 | -6.93% | 1.4만 |
| 2026.10.07 | ₩2,875 | ₩3,000 | ₩2,780 | ₩2,890 | +0.52% | 2.3만 |
| 2026.10.06 | ₩2,840 | ₩2,915 | ₩2,755 | ₩2,780 | -2.11% | 1.3만 |
| 2026.10.02 | ₩2,840 | ₩2,945 | ₩2,765 | ₩2,840 | 0.00% | 2.1만 |
| 2026.10.01 | ₩3,020 | ₩3,055 | ₩2,720 | ₩2,840 | -5.96% | 5.4만 |
| 2026.09.30 | ₩3,085 | ₩3,250 | ₩2,950 | ₩3,075 | -0.32% | 6.1만 |
| 2026.09.29 | ₩2,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,755 |
| ₩3,155 |
| +11.88% |
| 4.7만 |
| 2026.09.28 | ₩2,750 | ₩2,930 | ₩2,700 | ₩2,880 | +4.73% | 2.8만 |
|---|
| 2026.09.23 | ₩2,955 | ₩2,955 | ₩2,790 | ₩2,830 | -4.23% | 15.2만 |
|---|
| 2026.09.22 | ₩3,045 | ₩3,100 | ₩2,790 | ₩2,975 | -2.30% | 3.6만 |
|---|
| 2026.09.21 | ₩2,680 | ₩3,060 | ₩2,635 | ₩3,045 | +13.62% | 9.3만 |
|---|
| 2026.09.18 | ₩2,555 | ₩2,740 | ₩2,500 | ₩2,700 | +5.68% | 3.3만 |
|---|
| 2026.09.17 | ₩2,610 | ₩2,725 | ₩2,470 | ₩2,600 | -0.38% | 1.4만 |
|---|
| 2026.09.16 | ₩2,580 | ₩2,630 | ₩2,440 | ₩2,610 | +1.16% | 2.9만 |
|---|
| 2026.09.15 | ₩2,790 | ₩2,805 | ₩2,435 | ₩2,505 | -10.22% | 11.6만 |
|---|
| 2026.09.14 | ₩2,870 | ₩2,910 | ₩2,715 | ₩2,795 | -2.61% | 1.6만 |
|---|
| 2026.09.11 | ₩2,860 | ₩2,950 | ₩2,850 | ₩2,850 | -0.35% | 1.8만 |
|---|
| 2026.09.10 | ₩2,845 | ₩3,005 | ₩2,750 | ₩2,900 | +1.93% | 1.3만 |
|---|
| 2026.09.09 | ₩2,935 | ₩3,100 | ₩2,655 | ₩2,845 | -3.07% | 2.7만 |
|---|
| 2026.09.08 | ₩2,920 | ₩2,975 | ₩2,845 | ₩2,935 | +0.51% | 2.1만 |
|---|
| 2026.09.07 | ₩3,230 | ₩3,230 | ₩2,870 | ₩2,920 | -9.60% | 7.3만 |
|---|
| 2026.09.04 | ₩3,200 | ₩3,260 | ₩3,165 | ₩3,230 | +0.94% | 1.5만 |
|---|
| 2026.09.03 | ₩3,215 | ₩3,350 | ₩3,100 | ₩3,200 | -0.47% | 2.9만 |
|---|
| 2026.09.02 | ₩3,090 | ₩3,380 | ₩3,085 | ₩3,215 | +4.05% | 10.9만 |
|---|
| 2026.09.01 | ₩3,050 | ₩3,150 | ₩3,045 | ₩3,090 | +1.31% | 7.2천 |
|---|
| 2026.08.31 | ₩2,975 | ₩3,175 | ₩2,900 | ₩3,070 | +3.19% | 2.8만 |
|---|
| 2026.08.28 | ₩3,030 | ₩3,030 | ₩2,845 | ₩3,000 | -0.99% | 1.5만 |
|---|
| 2026.08.27 | ₩2,920 | ₩3,185 | ₩2,890 | ₩2,985 | +2.23% | 6.1천 |
|---|
| 2026.08.26 | ₩3,010 | ₩3,075 | ₩2,930 | ₩2,945 | -2.16% | 2만 |
|---|
| 2026.08.25 | ₩3,055 | ₩3,250 | ₩2,950 | ₩3,035 | -0.65% | 3.9만 |
|---|
| 2026.08.24 | ₩2,705 | ₩3,200 | ₩2,705 | ₩3,055 | +12.94% | 4.7만 |
|---|
| 2026.08.21 | ₩2,970 | ₩2,970 | ₩2,710 | ₩2,800 | -5.72% | 2.5만 |
|---|
| 2026.08.20 | ₩3,060 | ₩3,060 | ₩2,900 | ₩2,980 | -2.61% | 2.3만 |
|---|
| 2026.08.19 | ₩3,150 | ₩3,245 | ₩2,860 | ₩2,960 | -6.03% | 7.4만 |
|---|
| 2026.08.18 | ₩2,905 | ₩3,055 | ₩2,795 | ₩3,055 | +5.16% | 6.6만 |
|---|
| 2026.08.14 | ₩2,675 | ₩2,920 | ₩2,670 | ₩2,780 | +3.93% | 2.7만 |
|---|
| 2026.08.13 | ₩2,610 | ₩2,820 | ₩2,555 | ₩2,750 | +5.36% | 4.9만 |
|---|
| 2026.08.12 | ₩2,630 | ₩2,965 | ₩2,585 | ₩2,685 | +2.09% | 9.7만 |
|---|
| 2026.08.11 | ₩2,465 | ₩2,600 | ₩2,380 | ₩2,590 | +5.07% | 2.7만 |
|---|
| 2026.08.10 | ₩2,465 | ₩2,500 | ₩2,305 | ₩2,490 | +1.01% | 2.2만 |
|---|
| 2026.08.07 | ₩2,450 | ₩2,540 | ₩2,330 | ₩2,485 | +1.43% | 1.8만 |
|---|
| 2026.08.06 | ₩2,595 | ₩2,625 | ₩2,365 | ₩2,450 | -5.59% | 3.7만 |
|---|
| 2026.08.05 | ₩2,220 | ₩2,570 | ₩2,220 | ₩2,550 | +14.86% | 10.2만 |
|---|
| 2026.08.04 | ₩2,200 | ₩2,240 | ₩2,055 | ₩2,220 | +0.91% | 1.5만 |
|---|
| 2026.08.03 | ₩2,085 | ₩2,190 | ₩1,986 | ₩2,120 | +1.68% | 1.2만 |
|---|
| 2026.07.31 | ₩1,970 | ₩2,205 | ₩1,866 | ₩2,090 | +6.09% | 9.4만 |
|---|
| 2026.07.30 | ₩1,778 | ₩1,998 | ₩1,704 | ₩1,970 | +10.80% | 3만 |
|---|
| 2026.07.29 | ₩1,719 | ₩1,830 | ₩1,562 | ₩1,784 | +3.78% | 2.7만 |
|---|
| 2026.07.28 | ₩1,818 | ₩1,878 | ₩1,726 | ₩1,726 | -5.06% | 9.5천 |
|---|
| 2026.07.27 | ₩1,850 | ₩1,852 | ₩1,803 | ₩1,818 | -1.73% | 4.8천 |
|---|
| 2026.07.24 | ₩1,839 | ₩1,839 | ₩1,756 | ₩1,812 | -1.47% | 1.4만 |
|---|
| 2026.07.23 | ₩1,776 | ₩1,839 | ₩1,743 | ₩1,839 | +3.55% | 1.8만 |
|---|
| 2026.07.22 | ₩1,908 | ₩1,910 | ₩1,780 | ₩1,793 | -6.03% | 2.2만 |
|---|
| 2026.07.21 | ₩1,850 | ₩1,935 | ₩1,773 | ₩1,906 | +3.03% | 2.8만 |
|---|
| 2026.07.20 | ₩1,927 | ₩1,950 | ₩1,773 | ₩1,773 | -7.99% | 3.1만 |
|---|
| 2026.07.16 | ₩1,878 | ₩1,936 | ₩1,719 | ₩1,935 | +3.04% | 2만 |
|---|
| 2026.07.15 | ₩1,794 | ₩1,939 | ₩1,740 | ₩1,879 | +4.74% | 4.6만 |
|---|
| 2026.07.14 | ₩1,729 | ₩1,959 | ₩1,720 | ₩1,810 | +4.68% | 1.8만 |
|---|
| 2026.07.13 | ₩1,896 | ₩1,999 | ₩1,735 | ₩1,780 | -6.12% | 2.3만 |
|---|
| 2026.07.10 | ₩1,736 | ₩1,944 | ₩1,656 | ₩1,896 | +9.22% | 5만 |
|---|
| 2026.07.09 | ₩1,709 | ₩1,755 | ₩1,643 | ₩1,737 | +1.64% | 1.7만 |
|---|
| 2026.07.08 | ₩1,751 | ₩1,769 | ₩1,709 | ₩1,729 | -1.26% | 1.8만 |
|---|
| 2026.07.07 | ₩1,755 | ₩1,819 | ₩1,735 | ₩1,817 | +3.53% | 9.2천 |
|---|
| 2026.07.06 | ₩1,866 | ₩1,866 | ₩1,702 | ₩1,847 | -1.02% | 5.1만 |
|---|
| 2026.07.03 | ₩1,726 | ₩1,867 | ₩1,726 | ₩1,866 | +8.11% | 2.2만 |
|---|
| 2026.07.02 | ₩1,876 | ₩1,915 | ₩1,747 | ₩1,815 | -3.25% | 1.9만 |
|---|
| 2026.07.01 | ₩1,936 | ₩1,936 | ₩1,848 | ₩1,876 | -3.10% | 3.4만 |
|---|
| 2026.06.30 | ₩1,823 | ₩1,950 | ₩1,675 | ₩1,948 | +6.86% | 5.1만 |
|---|
| 2026.06.29 | ₩1,688 | ₩1,848 | ₩1,658 | ₩1,805 | +6.93% | 8.6만 |
|---|
| 2026.06.26 | ₩1,729 | ₩1,803 | ₩1,557 | ₩1,688 | -2.37% | 3.9만 |
|---|
| 2026.06.25 | ₩1,610 | ₩1,738 | ₩1,511 | ₩1,729 | +7.39% | 3.2만 |
|---|
| 2026.06.24 | ₩1,658 | ₩1,732 | ₩1,610 | ₩1,610 | -2.90% | 2.2만 |
|---|
| 2026.06.23 | ₩1,820 | ₩1,820 | ₩1,604 | ₩1,732 | -4.84% | 4.9만 |
|---|
| 2026.06.22 | ₩1,889 | ₩1,889 | ₩1,601 | ₩1,820 | -3.65% | 4.3만 |
|---|
| 2026.06.19 | ₩1,884 | ₩1,950 | ₩1,710 | ₩1,889 | +0.27% | 3.3만 |
|---|
| 2026.06.18 | ₩1,940 | ₩1,940 | ₩1,803 | ₩1,905 | -1.80% | 3.2만 |
|---|
| 2026.06.17 | ₩1,871 | ₩1,960 | ₩1,820 | ₩1,940 | +3.69% | 2.1만 |
|---|
| 2026.06.16 | ₩1,850 | ₩2,220 | ₩1,771 | ₩1,871 | +1.14% | 18.4만 |
|---|
| 2026.06.15 | ₩1,820 | ₩1,845 | ₩1,765 | ₩1,807 | -0.71% | 3.3만 |
|---|
| 2026.06.12 | ₩1,770 | ₩1,913 | ₩1,739 | ₩1,780 | +0.56% | 3.3만 |
|---|
| 2026.06.11 | ₩1,651 | ₩1,770 | ₩1,430 | ₩1,752 | +6.12% | 11.2만 |
|---|
| 2026.06.10 | ₩1,861 | ₩1,965 | ₩1,675 | ₩1,717 | -7.74% | 18 |
|---|
| 2026.06.09 | ₩1,850 | ₩1,905 | ₩1,841 | ₩1,855 | +0.27% | 3.5만 |
|---|
| 2026.06.08 | ₩2,000 | ₩2,000 | ₩1,850 | ₩1,885 | -5.75% | 4.5만 |
|---|
| 2026.06.05 | ₩2,180 | ₩2,180 | ₩2,025 | ₩2,040 | -6.42% | 4.1만 |
|---|
| 2026.06.04 | ₩2,050 | ₩2,245 | ₩2,040 | ₩2,200 | +7.32% | 5만 |
|---|
| 2026.06.02 | ₩2,200 | ₩2,215 | ₩2,000 | ₩2,050 | -6.82% | 6.4만 |
|---|
| 2026.06.01 | ₩2,120 | ₩2,435 | ₩2,060 | ₩2,200 | +3.77% | 20.7만 |
|---|
| 2026.05.29 | ₩2,230 | ₩2,315 | ₩2,005 | ₩2,125 | -4.71% | 9.3만 |
|---|
| 2026.05.28 | ₩2,515 | ₩2,515 | ₩2,120 | ₩2,220 | -11.73% | 13.7만 |
|---|
| 2026.05.27 | ₩3,025 | ₩3,025 | ₩2,500 | ₩2,525 | -16.53% | 29.5만 |
|---|
| 2026.05.26 | ₩3,260 | ₩3,490 | ₩3,010 | ₩3,030 | -7.06% | 21.5만 |
|---|
| 2026.05.22 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩3,360 | ₩3,360 | ₩3,360 | ₩3,360 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,250 | ₩3,400 | ₩3,200 | ₩3,360 | +3.38% | 9.8만 |
|---|
| 2026.04.29 | ₩3,220 | ₩3,390 | ₩3,190 | ₩3,210 | -0.31% | 8.2만 |
|---|
| 2026.04.28 | ₩3,300 | ₩3,320 | ₩3,180 | ₩3,200 | -3.03% | 6만 |
|---|
| 2026.04.27 | ₩3,420 | ₩3,590 | ₩3,200 | ₩3,300 | -3.51% | 9.5만 |
|---|
| 2026.04.24 | ₩3,320 | ₩3,700 | ₩3,310 | ₩3,420 | +3.01% | 10.7만 |
|---|
| 2026.04.23 | ₩3,420 | ₩3,490 | ₩3,260 | ₩3,310 | -3.22% | 9.8만 |
|---|
| 2026.04.22 | ₩3,440 | ₩3,710 | ₩3,410 | ₩3,450 | +0.29% | 8만 |
|---|
| 2026.04.21 | ₩3,520 | ₩3,640 | ₩3,430 | ₩3,440 | -2.27% | 5만 |
|---|
| 2026.04.20 | ₩3,600 | ₩3,610 | ₩3,500 | ₩3,520 | -2.22% | 6.7만 |
|---|
| 2026.04.17 | ₩3,750 | ₩3,750 | ₩3,510 | ₩3,600 | -4.00% | 9.7만 |
|---|
| 2026.04.16 | ₩3,710 | ₩3,960 | ₩3,670 | ₩3,710 | 0.00% | 15.6만 |
|---|
| 2026.04.15 | ₩3,810 | ₩3,810 | ₩3,600 | ₩3,660 | -3.94% | 13.2만 |
|---|
| 2026.04.14 | ₩3,870 | ₩3,880 | ₩3,700 | ₩3,800 | -1.81% | 14.1만 |
|---|
| 2026.04.13 | ₩3,950 | ₩4,130 | ₩3,750 | ₩3,860 | -2.28% | 21.1만 |
|---|
| 2026.04.10 | ₩3,850 | ₩4,010 | ₩3,730 | ₩3,960 | +2.86% | 35.7만 |
|---|
| 2026.04.09 | ₩3,740 | ₩3,840 | ₩3,540 | ₩3,720 | -0.53% | 16.6만 |
|---|
| 2026.04.08 | ₩3,640 | ₩3,930 | ₩3,440 | ₩3,720 | +2.20% | 57.4만 |
|---|
| 2026.04.07 | ₩3,940 | ₩4,030 | ₩3,500 | ₩3,570 | -9.39% | 58.1만 |
|---|
| 2026.04.06 | ₩3,410 | ₩4,320 | ₩3,390 | ₩4,040 | +18.48% | 257.2만 |
|---|
| 2026.04.03 | ₩3,020 | ₩3,450 | ₩2,960 | ₩3,330 | +10.26% | 65.1만 |
|---|
| 2026.04.02 | ₩3,080 | ₩3,110 | ₩2,980 | ₩3,020 | -1.95% | 7.8만 |
|---|
| 2026.04.01 | ₩3,330 | ₩3,400 | ₩3,000 | ₩3,080 | -7.51% | 13.3만 |
|---|
| 2026.03.31 | ₩3,120 | ₩3,280 | ₩2,980 | ₩3,200 | +2.56% | 27.6만 |
|---|
| 2026.03.30 | ₩3,040 | ₩3,870 | ₩2,920 | ₩2,970 | -2.30% | 83.4만 |
|---|
| 2026.03.27 | ₩2,870 | ₩3,400 | ₩2,730 | ₩3,020 | +5.23% | 41.1만 |
|---|
| 2026.03.26 | ₩2,940 | ₩2,940 | ₩2,830 | ₩2,870 | -2.38% | 4.8만 |
|---|
| 2026.03.25 | ₩2,980 | ₩3,020 | ₩2,710 | ₩2,930 | -1.68% | 10.4만 |
|---|
| 2026.03.24 | ₩3,100 | ₩3,100 | ₩2,890 | ₩2,890 | -6.77% | 5.8만 |
|---|
| 2026.03.23 | ₩3,060 | ₩3,170 | ₩2,890 | ₩2,930 | -4.25% | 8.6만 |
|---|
| 2026.03.20 | ₩2,830 | ₩3,160 | ₩2,760 | ₩3,000 | +6.01% | 17.9만 |
|---|
| 2026.03.19 | ₩2,810 | ₩2,950 | ₩2,770 | ₩2,790 | -0.71% | 7.5만 |
|---|
| 2026.03.18 | ₩2,870 | ₩2,970 | ₩2,740 | ₩2,880 | +0.35% | 10.1만 |
|---|
| 2026.03.17 | ₩2,960 | ₩3,010 | ₩2,740 | ₩2,870 | -3.04% | 18.2만 |
|---|
| 2026.03.16 | ₩3,150 | ₩3,260 | ₩2,840 | ₩2,880 | -8.57% | 25만 |
|---|
| 2026.03.13 | ₩2,480 | ₩3,280 | ₩2,470 | ₩3,140 | +26.61% | 69.2만 |
|---|
| 2026.03.12 | ₩2,800 | ₩3,030 | ₩2,720 | ₩2,840 | +1.43% | 15만 |
|---|
| 2026.03.11 | ₩2,650 | ₩3,400 | ₩2,580 | ₩2,710 | +2.26% | 151.3만 |
|---|
| 2026.03.10 | ₩2,550 | ₩2,690 | ₩2,500 | ₩2,620 | +2.75% | 9만 |
|---|
| 2026.03.09 | ₩2,640 | ₩2,680 | ₩2,500 | ₩2,570 | -2.65% | 3.7만 |
|---|
| 2026.03.06 | ₩2,690 | ₩2,780 | ₩2,560 | ₩2,710 | +0.74% | 5.1만 |
|---|
| 2026.03.05 | ₩2,650 | ₩2,790 | ₩2,600 | ₩2,710 | +2.26% | 7만 |
|---|
| 2026.03.04 | ₩2,670 | ₩2,740 | ₩2,390 | ₩2,660 | -0.37% | 11.4만 |
|---|
| 2026.03.03 | ₩2,880 | ₩2,990 | ₩2,710 | ₩2,750 | -4.51% | 21.8만 |
|---|
| 2026.02.27 | ₩2,930 | ₩3,630 | ₩2,930 | ₩3,040 | +3.75% | 65.4만 |
|---|
| 2026.02.26 | ₩3,370 | ₩3,460 | ₩2,920 | ₩2,930 | -13.06% | 56.7만 |
|---|
| 2026.02.25 | ₩2,640 | ₩3,410 | ₩2,640 | ₩3,410 | +29.17% | 113.6만 |
|---|
| 2026.02.24 | ₩2,520 | ₩2,710 | ₩2,470 | ₩2,630 | +4.37% | 14.9만 |
|---|
| 2026.02.23 | ₩2,790 | ₩2,790 | ₩2,540 | ₩2,540 | -8.96% | 12.3만 |
|---|
| 2026.02.20 | ₩2,970 | ₩2,970 | ₩2,690 | ₩2,800 | -5.72% | 14.2만 |
|---|
| 2026.02.19 | ₩3,120 | ₩3,170 | ₩2,840 | ₩2,970 | -4.81% | 13.2만 |
|---|
| 2026.02.13 | ₩3,190 | ₩3,300 | ₩3,140 | ₩3,220 | +0.94% | 8.6만 |
|---|
| 2026.02.12 | ₩3,260 | ₩3,400 | ₩3,160 | ₩3,230 | -0.92% | 16.8만 |
|---|
| 2026.02.11 | ₩3,140 | ₩3,320 | ₩3,010 | ₩3,160 | +0.64% | 12.5만 |
|---|
| 2026.02.10 | ₩3,220 | ₩3,300 | ₩3,090 | ₩3,100 | -3.73% | 9.8만 |
|---|
| 2026.02.09 | ₩3,400 | ₩3,730 | ₩3,110 | ₩3,160 | -7.06% | 30.5만 |
|---|
| 2026.02.06 | ₩3,360 | ₩3,540 | ₩3,030 | ₩3,250 | -3.27% | 109.4만 |
|---|
| 2026.02.05 | ₩3,080 | ₩3,960 | ₩3,050 | ₩3,960 | +28.57% | 87.3만 |
|---|
| 2026.02.04 | ₩2,990 | ₩3,400 | ₩2,990 | ₩3,050 | +2.01% | 13.1만 |
|---|
| 2026.02.03 | ₩3,020 | ₩3,040 | ₩2,970 | ₩2,990 | -0.99% | 2.2만 |
|---|
| 2026.02.02 | ₩3,120 | ₩3,150 | ₩3,010 | ₩3,020 | -3.21% | 2.3만 |
|---|
| 2026.01.30 | ₩3,240 | ₩3,260 | ₩3,140 | ₩3,140 | -3.09% | 1.5만 |
|---|
| 2026.01.29 | ₩3,240 | ₩3,260 | ₩3,210 | ₩3,240 | 0.00% | 5.9천 |
|---|
| 2026.01.28 | ₩3,210 | ₩3,370 | ₩3,130 | ₩3,230 | +0.62% | 4.3만 |
|---|
| 2026.01.27 | ₩3,180 | ₩3,310 | ₩3,180 | ₩3,240 | +1.89% | 1.9만 |
|---|
| 2026.01.26 | ₩3,250 | ₩3,260 | ₩3,170 | ₩3,180 | -2.15% | 1.7만 |
|---|
| 2026.01.23 | ₩3,190 | ₩3,390 | ₩3,130 | ₩3,250 | +1.88% | 2.1만 |
|---|
| 2026.01.22 | ₩3,180 | ₩3,300 | ₩3,180 | ₩3,190 | +0.31% | 1.6만 |
|---|
| 2026.01.21 | ₩3,180 | ₩3,240 | ₩3,160 | ₩3,180 | 0.00% | 2.1만 |
|---|
| 2026.01.20 | ₩3,180 | ₩3,260 | ₩3,150 | ₩3,180 | 0.00% | 2.1만 |
|---|
| 2026.01.19 | ₩3,220 | ₩3,230 | ₩3,180 | ₩3,180 | -1.24% | 1만 |
|---|
| 2026.01.16 | ₩3,360 | ₩3,360 | ₩3,200 | ₩3,210 | -4.46% | 2.2만 |
|---|
| 2026.01.15 | ₩3,320 | ₩3,360 | ₩3,260 | ₩3,340 | +0.60% | 6.9천 |
|---|
| 2026.01.14 | ₩3,360 | ₩3,380 | ₩3,240 | ₩3,340 | -0.60% | 9.6천 |
|---|
| 2026.01.13 | ₩3,300 | ₩3,410 | ₩3,200 | ₩3,360 | +1.82% | 3.1만 |
|---|
| 2026.01.12 | ₩3,290 | ₩3,410 | ₩3,230 | ₩3,300 | +0.30% | 1.9만 |
|---|
| 2026.01.09 | ₩3,320 | ₩3,340 | ₩3,250 | ₩3,320 | 0.00% | 1만 |
|---|
| 2026.01.08 | ₩3,370 | ₩3,370 | ₩3,120 | ₩3,320 | -1.48% | 3.7만 |
|---|
| 2026.01.07 | ₩3,400 | ₩3,590 | ₩3,350 | ₩3,400 | 0.00% | 3.2만 |
|---|
| 2026.01.06 | ₩3,460 | ₩3,470 | ₩3,360 | ₩3,430 | -0.87% | 1.4만 |
|---|
| 2026.01.05 | ₩3,370 | ₩3,540 | ₩3,330 | ₩3,430 | +1.78% | 1.7만 |
|---|
| 2026.01.02 | ₩3,470 | ₩3,480 | ₩3,360 | ₩3,370 | -2.88% | 1.6만 |
|---|
| 2025.12.30 | ₩3,380 | ₩3,430 | ₩3,350 | ₩3,370 | -0.30% | 1.3만 |
|---|
| 2025.12.29 | ₩3,400 | ₩3,540 | ₩3,230 | ₩3,380 | -0.59% | 2.7만 |
|---|
| 2025.12.26 | ₩3,820 | ₩3,830 | ₩3,380 | ₩3,380 | -11.52% | 18만 |
|---|
| 2025.12.24 | ₩3,370 | ₩3,410 | ₩3,360 | ₩3,380 | +0.30% | 1.3만 |
|---|
| 2025.12.23 | ₩3,540 | ₩3,540 | ₩3,340 | ₩3,340 | -5.65% | 1.5만 |
|---|
| 2025.12.22 | ₩3,470 | ₩3,470 | ₩3,390 | ₩3,390 | -2.31% | 5.8천 |
|---|
| 2025.12.19 | ₩3,450 | ₩3,490 | ₩3,380 | ₩3,470 | +0.58% | 4.2천 |
|---|
| 2025.12.18 | ₩3,510 | ₩3,520 | ₩3,390 | ₩3,450 | -1.71% | 4.5천 |
|---|
| 2025.12.17 | ₩3,380 | ₩3,540 | ₩3,380 | ₩3,500 | +3.55% | 9천 |
|---|
| 2025.12.16 | ₩3,360 | ₩3,510 | ₩3,350 | ₩3,380 | +0.60% | 9.6천 |
|---|
| 2025.12.15 | ₩3,380 | ₩3,420 | ₩3,360 | ₩3,360 | -0.59% | 1.2만 |
|---|
| 2025.12.12 | ₩3,470 | ₩3,470 | ₩3,370 | ₩3,380 | -2.59% | 1.5만 |
|---|
| 2025.12.11 | ₩3,510 | ₩3,510 | ₩3,420 | ₩3,490 | -0.57% | 1.1만 |
|---|
| 2025.12.10 | ₩3,490 | ₩3,520 | ₩3,430 | ₩3,460 | -0.86% | 7천 |
|---|
| 2025.12.09 | ₩3,530 | ₩3,550 | ₩3,430 | ₩3,470 | -1.70% | 5.7천 |
|---|
| 2025.12.08 | ₩3,570 | ₩3,600 | ₩3,480 | ₩3,530 | -1.12% | 1.2만 |
|---|
| 2025.12.05 | ₩3,430 | ₩3,830 | ₩3,410 | ₩3,480 | +1.46% | 6.9만 |
|---|
| 2025.12.04 | ₩3,490 | ₩3,600 | ₩3,380 | ₩3,390 | -2.87% | 2.2만 |
|---|
| 2025.12.03 | ₩3,470 | ₩3,550 | ₩3,460 | ₩3,490 | +0.58% | 9.1천 |
|---|
| 2025.12.02 | ₩3,520 | ₩3,600 | ₩3,400 | ₩3,470 | -1.42% | 3만 |
|---|
| 2025.12.01 | ₩3,640 | ₩3,640 | ₩3,450 | ₩3,490 | -4.12% | 8.5천 |
|---|
| 2025.11.28 | ₩3,530 | ₩3,620 | ₩3,530 | ₩3,540 | +0.28% | 1만 |
|---|
| 2025.11.27 | ₩3,560 | ₩3,560 | ₩3,500 | ₩3,530 | -0.84% | 1.1만 |
|---|
| 2025.11.26 | ₩3,530 | ₩3,550 | ₩3,480 | ₩3,520 | -0.28% | 9.4천 |
|---|
| 2025.11.25 | ₩3,580 | ₩3,600 | ₩3,470 | ₩3,510 | -1.96% | 6천 |
|---|
| 2025.11.24 | ₩3,550 | ₩3,750 | ₩3,480 | ₩3,580 | +0.85% | 1.1만 |
|---|
| 2025.11.21 | ₩3,650 | ₩3,750 | ₩3,430 | ₩3,480 | -4.66% | 1.7만 |
|---|
| 2025.11.20 | ₩3,510 | ₩3,690 | ₩3,510 | ₩3,640 | +3.70% | 1.2만 |
|---|
| 2025.11.19 | ₩3,430 | ₩3,570 | ₩3,430 | ₩3,510 | +2.33% | 1만 |
|---|
| 2025.11.18 | ₩3,610 | ₩3,610 | ₩3,360 | ₩3,430 | -4.99% | 1.5만 |
|---|
| 2025.11.17 | ₩3,320 | ₩3,710 | ₩3,320 | ₩3,470 | +4.52% | 6.9만 |
|---|
| 2025.11.14 | ₩3,300 | ₩3,420 | ₩3,290 | ₩3,320 | +0.61% | 8.6천 |
|---|
| 2025.11.13 | ₩3,330 | ₩3,470 | ₩3,330 | ₩3,390 | +1.80% | 6.3천 |
|---|
| 2025.11.12 | ₩3,310 | ₩3,450 | ₩3,300 | ₩3,370 | +1.81% | 2.2만 |
|---|
| 2025.11.11 | ₩3,490 | ₩3,500 | ₩3,260 | ₩3,300 | -5.44% | 1.4만 |
|---|
| 2025.11.10 | ₩3,360 | ₩3,360 | ₩3,260 | ₩3,360 | 0.00% | 2.3만 |
|---|
| 2025.11.07 | ₩3,380 | ₩3,480 | ₩3,360 | ₩3,360 | -0.59% | 5.6천 |
|---|
| 2025.11.06 | ₩3,450 | ₩3,590 | ₩3,380 | ₩3,410 | -1.16% | 1.8만 |
|---|
| 2025.11.05 | ₩3,400 | ₩3,550 | ₩3,240 | ₩3,470 | +2.06% | 2.2만 |
|---|
| 2025.11.04 | ₩3,380 | ₩3,590 | ₩3,380 | ₩3,400 | +0.59% | 1.4만 |
|---|
| 2025.11.03 | ₩3,550 | ₩3,550 | ₩3,230 | ₩3,380 | -4.79% | 11.5만 |
|---|
| 2025.10.31 | ₩3,720 | ₩3,750 | ₩3,340 | ₩3,550 | -4.57% | 11.5만 |
|---|
| 2025.10.30 | ₩3,840 | ₩3,850 | ₩3,700 | ₩3,760 | -2.08% | 1.6만 |
|---|
| 2025.10.29 | ₩3,840 | ₩3,900 | ₩3,810 | ₩3,840 | 0.00% | 9.2천 |
|---|
| 2025.10.28 | ₩3,960 | ₩4,020 | ₩3,850 | ₩3,870 | -2.27% | 1.8만 |
|---|
| 2025.10.27 | ₩4,050 | ₩4,060 | ₩3,760 | ₩3,970 | -1.98% | 2.1만 |
|---|
| 2025.10.24 | ₩3,990 | ₩4,020 | ₩3,870 | ₩3,900 | -2.26% | 1.2만 |
|---|
| 2025.10.23 | ₩4,030 | ₩4,070 | ₩3,980 | ₩4,030 | 0.00% | 3.1천 |
|---|
| 2025.10.22 | ₩4,080 | ₩4,090 | ₩3,840 | ₩4,030 | -1.23% | 1.1만 |
|---|
| 2025.10.21 | ₩4,080 | ₩4,130 | ₩4,000 | ₩4,030 | -1.23% | 1.7만 |
|---|
| 2025.10.20 | ₩4,270 | ₩4,270 | ₩4,080 | ₩4,080 | -4.45% | 2.3만 |
|---|
| 2025.10.17 | ₩3,870 | ₩4,260 | ₩3,870 | ₩4,150 | +7.24% | 6.6만 |
|---|
| 2025.10.16 | ₩3,800 | ₩3,950 | ₩3,800 | ₩3,870 | +1.84% | 8.5천 |
|---|
| 2025.10.15 | ₩3,800 | ₩3,870 | ₩3,710 | ₩3,800 | 0.00% | 1.1만 |
|---|
| 2025.10.14 | ₩3,940 | ₩4,030 | ₩3,710 | ₩3,800 | -3.55% | 1.8만 |
|---|
| 2025.10.13 | ₩4,060 | ₩4,060 | ₩3,680 | ₩3,940 | -2.96% | 4.2만 |
|---|