시장 데이터를 불러오는 중
전체 종목
세경하이테크 과거 주가
148150.KQ · KOSDAQ
주요 제품·사업: DECO Film 및 기타 TAPE 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
148150.KQ · KOSDAQ
주요 제품·사업: DECO Film 및 기타 TAPE 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩3,880 | ₩3,880 | ₩3,790 | ₩3,790 | -2.32% | 9.3천 |
| 2026.10.08 | ₩3,885 | ₩3,930 | ₩3,800 | ₩3,830 | -1.42% | 4.7만 |
| 2026.10.07 | ₩3,995 | ₩4,005 | ₩3,875 | ₩3,885 | -2.75% | 8.6만 |
| 2026.10.06 | ₩4,020 | ₩4,020 | ₩3,920 | ₩4,000 | -0.50% | 3.8만 |
| 2026.10.02 | ₩4,090 | ₩4,090 | ₩3,970 | ₩4,020 | -1.71% | 5.8만 |
| 2026.10.01 | ₩3,980 | ₩4,060 | ₩3,980 | ₩4,060 | +2.01% | 2.3만 |
| 2026.09.30 | ₩4,110 | ₩4,185 | ₩3,980 | ₩3,980 | -3.16% | 7.3만 |
| 2026.09.29 | ₩4,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,060 |
| ₩4,130 |
| -0.72% |
| 3.5만 |
| 2026.09.28 | ₩4,020 | ₩4,240 | ₩4,020 | ₩4,160 | +3.48% | 10.5만 |
|---|
| 2026.09.23 | ₩3,995 | ₩4,055 | ₩3,970 | ₩4,035 | +1.00% | 6만 |
|---|
| 2026.09.22 | ₩3,995 | ₩4,070 | ₩3,950 | ₩3,960 | -0.88% | 6.5만 |
|---|
| 2026.09.21 | ₩4,180 | ₩4,185 | ₩3,970 | ₩4,030 | -3.59% | 8.2만 |
|---|
| 2026.09.18 | ₩4,170 | ₩4,195 | ₩4,085 | ₩4,135 | -0.84% | 3.7만 |
|---|
| 2026.09.17 | ₩4,120 | ₩4,195 | ₩4,115 | ₩4,155 | +0.85% | 2.8만 |
|---|
| 2026.09.16 | ₩4,105 | ₩4,165 | ₩3,830 | ₩4,120 | +0.37% | 5만 |
|---|
| 2026.09.15 | ₩4,180 | ₩4,230 | ₩4,110 | ₩4,135 | -1.08% | 5.8만 |
|---|
| 2026.09.14 | ₩4,260 | ₩4,275 | ₩4,090 | ₩4,200 | -1.41% | 4.4만 |
|---|
| 2026.09.11 | ₩4,250 | ₩4,290 | ₩4,150 | ₩4,280 | +0.71% | 6.7만 |
|---|
| 2026.09.10 | ₩4,160 | ₩4,275 | ₩4,130 | ₩4,255 | +2.28% | 9.6만 |
|---|
| 2026.09.09 | ₩4,050 | ₩4,150 | ₩4,040 | ₩4,150 | +2.47% | 3.7만 |
|---|
| 2026.09.08 | ₩4,070 | ₩4,195 | ₩4,005 | ₩4,050 | -0.49% | 8.9만 |
|---|
| 2026.09.07 | ₩4,175 | ₩4,180 | ₩4,045 | ₩4,070 | -2.51% | 10.1만 |
|---|
| 2026.09.04 | ₩4,100 | ₩4,270 | ₩4,100 | ₩4,165 | +1.59% | 16.5만 |
|---|
| 2026.09.03 | ₩4,010 | ₩4,125 | ₩3,900 | ₩4,070 | +1.50% | 10.5만 |
|---|
| 2026.09.02 | ₩4,100 | ₩4,115 | ₩3,955 | ₩3,970 | -3.17% | 10.1만 |
|---|
| 2026.09.01 | ₩4,085 | ₩4,120 | ₩3,970 | ₩4,115 | +0.73% | 14.6만 |
|---|
| 2026.08.31 | ₩3,930 | ₩4,050 | ₩3,835 | ₩4,045 | +2.93% | 9.8만 |
|---|
| 2026.08.28 | ₩3,820 | ₩3,975 | ₩3,705 | ₩3,960 | +3.66% | 12.7만 |
|---|
| 2026.08.27 | ₩3,840 | ₩3,865 | ₩3,720 | ₩3,820 | -0.52% | 10.8만 |
|---|
| 2026.08.26 | ₩3,550 | ₩3,845 | ₩3,545 | ₩3,840 | +8.17% | 37.4만 |
|---|
| 2026.08.25 | ₩3,395 | ₩3,535 | ₩3,260 | ₩3,535 | +4.12% | 19.7만 |
|---|
| 2026.08.24 | ₩3,345 | ₩3,435 | ₩3,345 | ₩3,395 | +1.49% | 8.4만 |
|---|
| 2026.08.21 | ₩3,410 | ₩3,480 | ₩3,310 | ₩3,400 | -0.29% | 8.6만 |
|---|
| 2026.08.20 | ₩3,300 | ₩3,420 | ₩3,300 | ₩3,410 | +3.33% | 13.6만 |
|---|
| 2026.08.19 | ₩3,325 | ₩3,325 | ₩3,205 | ₩3,280 | -1.35% | 11.2만 |
|---|
| 2026.08.18 | ₩3,315 | ₩3,400 | ₩3,270 | ₩3,340 | +0.75% | 8.9만 |
|---|
| 2026.08.14 | ₩3,275 | ₩3,320 | ₩3,250 | ₩3,285 | +0.31% | 5.4만 |
|---|
| 2026.08.13 | ₩3,300 | ₩3,330 | ₩3,245 | ₩3,275 | -0.76% | 5.6만 |
|---|
| 2026.08.12 | ₩3,315 | ₩3,345 | ₩3,265 | ₩3,300 | -0.45% | 4.8만 |
|---|
| 2026.08.11 | ₩3,315 | ₩3,355 | ₩3,265 | ₩3,315 | 0.00% | 5.9만 |
|---|
| 2026.08.10 | ₩3,210 | ₩3,300 | ₩3,110 | ₩3,300 | +2.80% | 9.2만 |
|---|
| 2026.08.07 | ₩3,075 | ₩3,140 | ₩3,030 | ₩3,110 | +1.14% | 4.4만 |
|---|
| 2026.08.06 | ₩3,120 | ₩3,135 | ₩3,030 | ₩3,075 | -1.44% | 4.9만 |
|---|
| 2026.08.05 | ₩3,110 | ₩3,160 | ₩3,070 | ₩3,150 | +1.29% | 9.5만 |
|---|
| 2026.08.04 | ₩2,990 | ₩3,075 | ₩2,985 | ₩3,075 | +2.84% | 8.8만 |
|---|
| 2026.08.03 | ₩2,935 | ₩3,060 | ₩2,850 | ₩2,990 | +1.87% | 9.1만 |
|---|
| 2026.07.31 | ₩2,725 | ₩2,945 | ₩2,725 | ₩2,945 | +8.07% | 12.9만 |
|---|
| 2026.07.30 | ₩2,580 | ₩2,740 | ₩2,580 | ₩2,625 | +1.74% | 11.9만 |
|---|
| 2026.07.29 | ₩2,915 | ₩2,940 | ₩2,600 | ₩2,635 | -9.61% | 19.8만 |
|---|
| 2026.07.28 | ₩2,980 | ₩3,055 | ₩2,870 | ₩2,900 | -2.68% | 8.1만 |
|---|
| 2026.07.27 | ₩3,015 | ₩3,080 | ₩3,005 | ₩3,045 | +1.00% | 6.2만 |
|---|
| 2026.07.24 | ₩3,020 | ₩3,085 | ₩2,975 | ₩3,020 | 0.00% | 7.1만 |
|---|
| 2026.07.23 | ₩2,940 | ₩3,045 | ₩2,940 | ₩3,045 | +3.57% | 7.3만 |
|---|
| 2026.07.22 | ₩2,940 | ₩3,060 | ₩2,940 | ₩2,960 | +0.68% | 9.9만 |
|---|
| 2026.07.21 | ₩2,790 | ₩2,920 | ₩2,785 | ₩2,920 | +4.66% | 7.2만 |
|---|
| 2026.07.20 | ₩2,855 | ₩2,940 | ₩2,815 | ₩2,880 | +0.88% | 8.3만 |
|---|
| 2026.07.16 | ₩2,995 | ₩3,085 | ₩2,920 | ₩2,960 | -1.17% | 6.3만 |
|---|
| 2026.07.15 | ₩2,835 | ₩3,045 | ₩2,835 | ₩3,000 | +5.82% | 8.9만 |
|---|
| 2026.07.14 | ₩2,875 | ₩2,945 | ₩2,785 | ₩2,835 | -1.39% | 16.2만 |
|---|
| 2026.07.13 | ₩3,060 | ₩3,140 | ₩2,905 | ₩2,930 | -4.25% | 4.1만 |
|---|
| 2026.07.10 | ₩2,920 | ₩3,125 | ₩2,875 | ₩3,085 | +5.65% | 4.7만 |
|---|
| 2026.07.09 | ₩3,030 | ₩3,080 | ₩2,870 | ₩2,940 | -2.97% | 9.1만 |
|---|
| 2026.07.08 | ₩3,080 | ₩3,150 | ₩2,925 | ₩3,080 | 0.00% | 11.3만 |
|---|
| 2026.07.07 | ₩3,050 | ₩3,125 | ₩2,985 | ₩3,080 | +0.98% | 4.5만 |
|---|
| 2026.07.06 | ₩3,190 | ₩3,190 | ₩3,020 | ₩3,095 | -2.98% | 4.2만 |
|---|
| 2026.07.03 | ₩3,150 | ₩3,295 | ₩3,010 | ₩3,130 | -0.63% | 5.9만 |
|---|
| 2026.07.02 | ₩3,185 | ₩3,185 | ₩3,010 | ₩3,035 | -4.71% | 4.3만 |
|---|
| 2026.07.01 | ₩3,105 | ₩3,200 | ₩3,090 | ₩3,150 | +1.45% | 5.5만 |
|---|
| 2026.06.30 | ₩3,270 | ₩3,270 | ₩3,080 | ₩3,105 | -5.05% | 7.2만 |
|---|
| 2026.06.29 | ₩2,890 | ₩3,260 | ₩2,890 | ₩3,225 | +11.59% | 22.3만 |
|---|
| 2026.06.26 | ₩2,985 | ₩3,000 | ₩2,830 | ₩2,880 | -3.52% | 18.6만 |
|---|
| 2026.06.25 | ₩3,065 | ₩3,155 | ₩2,985 | ₩2,985 | -2.61% | 12.8만 |
|---|
| 2026.06.24 | ₩3,025 | ₩3,165 | ₩3,025 | ₩3,105 | +2.64% | 12.5만 |
|---|
| 2026.06.23 | ₩3,325 | ₩3,355 | ₩3,010 | ₩3,075 | -7.52% | 15.7만 |
|---|
| 2026.06.22 | ₩3,355 | ₩3,450 | ₩3,290 | ₩3,325 | -0.89% | 7.5만 |
|---|
| 2026.06.19 | ₩3,500 | ₩3,510 | ₩3,300 | ₩3,380 | -3.43% | 8.9만 |
|---|
| 2026.06.18 | ₩3,640 | ₩3,640 | ₩3,450 | ₩3,465 | -4.81% | 9.1만 |
|---|
| 2026.06.17 | ₩3,570 | ₩3,670 | ₩3,535 | ₩3,640 | +1.96% | 9.6만 |
|---|
| 2026.06.16 | ₩3,575 | ₩3,635 | ₩3,550 | ₩3,570 | -0.14% | 6.7만 |
|---|
| 2026.06.15 | ₩3,600 | ₩3,670 | ₩3,545 | ₩3,575 | -0.69% | 9.2만 |
|---|
| 2026.06.12 | ₩3,550 | ₩3,630 | ₩3,520 | ₩3,595 | +1.27% | 11만 |
|---|
| 2026.06.11 | ₩3,355 | ₩3,525 | ₩3,330 | ₩3,515 | +4.77% | 9.5만 |
|---|
| 2026.06.10 | ₩3,405 | ₩3,525 | ₩3,370 | ₩3,460 | +1.62% | 502 |
|---|
| 2026.06.09 | ₩3,270 | ₩3,535 | ₩3,270 | ₩3,490 | +6.73% | 11.8만 |
|---|
| 2026.06.08 | ₩3,385 | ₩3,500 | ₩3,270 | ₩3,270 | -3.40% | 21.7만 |
|---|
| 2026.06.05 | ₩3,695 | ₩3,700 | ₩3,515 | ₩3,615 | -2.17% | 10.7만 |
|---|
| 2026.06.04 | ₩3,775 | ₩3,835 | ₩3,585 | ₩3,695 | -2.12% | 7.9만 |
|---|
| 2026.06.02 | ₩3,600 | ₩3,820 | ₩3,570 | ₩3,775 | +4.86% | 17.5만 |
|---|
| 2026.06.01 | ₩3,835 | ₩3,930 | ₩3,655 | ₩3,745 | -2.35% | 30.9만 |
|---|
| 2026.05.29 | ₩4,130 | ₩4,130 | ₩3,890 | ₩3,930 | -4.84% | 14.8만 |
|---|
| 2026.05.28 | ₩4,010 | ₩4,130 | ₩3,860 | ₩4,130 | +2.99% | 17.5만 |
|---|
| 2026.05.27 | ₩4,260 | ₩4,310 | ₩4,000 | ₩4,005 | -5.99% | 21.2만 |
|---|
| 2026.05.26 | ₩4,310 | ₩4,390 | ₩4,270 | ₩4,285 | -0.58% | 9.2만 |
|---|
| 2026.05.22 | ₩4,040 | ₩4,320 | ₩4,040 | ₩4,305 | +6.56% | 8.8만 |
|---|
| 2026.05.21 | ₩4,150 | ₩4,190 | ₩4,020 | ₩4,030 | -2.89% | 7.3만 |
|---|
| 2026.05.20 | ₩4,120 | ₩4,135 | ₩3,940 | ₩4,030 | -2.18% | 14.2만 |
|---|
| 2026.05.19 | ₩4,110 | ₩4,300 | ₩4,095 | ₩4,145 | +0.85% | 6.8만 |
|---|
| 2026.05.18 | ₩4,120 | ₩4,245 | ₩4,000 | ₩4,210 | +2.18% | 14.8만 |
|---|
| 2026.05.15 | ₩4,360 | ₩4,390 | ₩4,155 | ₩4,195 | -3.78% | 22만 |
|---|
| 2026.05.14 | ₩4,340 | ₩4,385 | ₩4,300 | ₩4,385 | +1.04% | 7.9만 |
|---|
| 2026.05.13 | ₩4,315 | ₩4,490 | ₩4,315 | ₩4,340 | +0.58% | 11.1만 |
|---|
| 2026.05.12 | ₩4,480 | ₩4,480 | ₩4,295 | ₩4,390 | -2.01% | 23.4만 |
|---|
| 2026.05.11 | ₩4,615 | ₩4,680 | ₩4,400 | ₩4,480 | -2.93% | 20.1만 |
|---|
| 2026.05.08 | ₩4,660 | ₩4,685 | ₩4,585 | ₩4,635 | -0.54% | 12.5만 |
|---|
| 2026.05.07 | ₩4,755 | ₩4,775 | ₩4,610 | ₩4,660 | -2.00% | 16.2만 |
|---|
| 2026.05.06 | ₩4,820 | ₩4,990 | ₩4,730 | ₩4,755 | -1.35% | 18.6만 |
|---|
| 2026.05.04 | ₩4,835 | ₩4,935 | ₩4,805 | ₩4,820 | -0.31% | 12.5만 |
|---|
| 2026.04.30 | ₩4,810 | ₩4,885 | ₩4,790 | ₩4,790 | -0.42% | 11.8만 |
|---|
| 2026.04.29 | ₩4,880 | ₩4,880 | ₩4,780 | ₩4,835 | -0.92% | 11.7만 |
|---|
| 2026.04.28 | ₩4,965 | ₩4,990 | ₩4,835 | ₩4,880 | -1.71% | 15.1만 |
|---|
| 2026.04.27 | ₩4,960 | ₩5,000 | ₩4,935 | ₩4,985 | +0.50% | 15.7만 |
|---|
| 2026.04.24 | ₩4,910 | ₩5,020 | ₩4,910 | ₩4,960 | +1.02% | 10.3만 |
|---|
| 2026.04.23 | ₩4,980 | ₩5,110 | ₩4,900 | ₩4,930 | -1.00% | 26.9만 |
|---|
| 2026.04.22 | ₩4,920 | ₩4,990 | ₩4,820 | ₩4,980 | +1.22% | 16.5만 |
|---|
| 2026.04.21 | ₩4,870 | ₩4,970 | ₩4,865 | ₩4,935 | +1.33% | 14.4만 |
|---|
| 2026.04.20 | ₩4,950 | ₩4,975 | ₩4,875 | ₩4,895 | -1.11% | 14.2만 |
|---|
| 2026.04.17 | ₩4,900 | ₩4,950 | ₩4,865 | ₩4,910 | +0.20% | 14.6만 |
|---|
| 2026.04.16 | ₩4,855 | ₩4,950 | ₩4,800 | ₩4,915 | +1.24% | 22.9만 |
|---|
| 2026.04.15 | ₩4,800 | ₩4,840 | ₩4,740 | ₩4,840 | +0.83% | 11만 |
|---|
| 2026.04.14 | ₩4,900 | ₩4,920 | ₩4,710 | ₩4,765 | -2.76% | 26.6만 |
|---|
| 2026.04.13 | ₩4,610 | ₩5,050 | ₩4,565 | ₩4,855 | +5.31% | 60만 |
|---|
| 2026.04.10 | ₩4,565 | ₩4,660 | ₩4,540 | ₩4,640 | +1.64% | 12.3만 |
|---|
| 2026.04.09 | ₩4,520 | ₩4,595 | ₩4,435 | ₩4,550 | +0.66% | 16.3만 |
|---|
| 2026.04.08 | ₩4,500 | ₩4,610 | ₩4,470 | ₩4,565 | +1.44% | 13.7만 |
|---|
| 2026.04.07 | ₩4,520 | ₩4,550 | ₩4,385 | ₩4,420 | -2.21% | 11만 |
|---|
| 2026.04.06 | ₩4,550 | ₩4,590 | ₩4,420 | ₩4,490 | -1.32% | 11.6만 |
|---|
| 2026.04.03 | ₩4,295 | ₩4,605 | ₩4,295 | ₩4,510 | +5.01% | 18.8만 |
|---|
| 2026.04.02 | ₩4,460 | ₩4,505 | ₩4,210 | ₩4,255 | -4.60% | 9.4만 |
|---|
| 2026.04.01 | ₩4,285 | ₩4,470 | ₩4,285 | ₩4,460 | +4.08% | 9.9만 |
|---|
| 2026.03.31 | ₩4,235 | ₩4,360 | ₩4,185 | ₩4,230 | -0.12% | 8.8만 |
|---|
| 2026.03.30 | ₩4,310 | ₩4,355 | ₩4,240 | ₩4,310 | 0.00% | 5.8만 |
|---|
| 2026.03.27 | ₩4,445 | ₩4,450 | ₩4,315 | ₩4,450 | +0.11% | 5.4만 |
|---|
| 2026.03.26 | ₩4,640 | ₩4,640 | ₩4,465 | ₩4,485 | -3.34% | 6.5만 |
|---|
| 2026.03.25 | ₩4,460 | ₩4,650 | ₩4,455 | ₩4,640 | +4.04% | 10.4만 |
|---|
| 2026.03.24 | ₩4,550 | ₩4,550 | ₩4,380 | ₩4,455 | -2.09% | 4.3만 |
|---|
| 2026.03.23 | ₩4,530 | ₩4,540 | ₩4,410 | ₩4,450 | -1.77% | 10.4만 |
|---|
| 2026.03.20 | ₩4,535 | ₩4,685 | ₩4,285 | ₩4,620 | +1.87% | 9.9만 |
|---|
| 2026.03.19 | ₩4,540 | ₩4,545 | ₩4,500 | ₩4,535 | -0.11% | 6.1만 |
|---|
| 2026.03.18 | ₩4,570 | ₩4,660 | ₩4,565 | ₩4,595 | +0.55% | 9.4만 |
|---|
| 2026.03.17 | ₩4,505 | ₩4,620 | ₩4,505 | ₩4,555 | +1.11% | 7.6만 |
|---|
| 2026.03.16 | ₩4,610 | ₩4,620 | ₩4,465 | ₩4,500 | -2.39% | 10.1만 |
|---|
| 2026.03.13 | ₩4,405 | ₩4,680 | ₩4,335 | ₩4,635 | +5.22% | 23.6만 |
|---|
| 2026.03.12 | ₩4,380 | ₩4,530 | ₩4,375 | ₩4,465 | +1.94% | 7.9만 |
|---|
| 2026.03.11 | ₩4,380 | ₩4,530 | ₩4,375 | ₩4,425 | +1.03% | 15.2만 |
|---|
| 2026.03.10 | ₩4,085 | ₩4,390 | ₩4,085 | ₩4,380 | +7.22% | 19.3만 |
|---|
| 2026.03.09 | ₩4,100 | ₩4,190 | ₩3,980 | ₩4,015 | -2.07% | 20.7만 |
|---|
| 2026.03.06 | ₩4,250 | ₩4,335 | ₩4,120 | ₩4,335 | +2.00% | 11.5만 |
|---|
| 2026.03.05 | ₩4,120 | ₩4,400 | ₩4,120 | ₩4,260 | +3.40% | 18.4만 |
|---|
| 2026.03.04 | ₩4,400 | ₩4,470 | ₩3,835 | ₩3,995 | -9.20% | 59.6만 |
|---|
| 2026.03.03 | ₩4,700 | ₩4,760 | ₩4,500 | ₩4,510 | -4.04% | 40.7만 |
|---|
| 2026.02.27 | ₩4,855 | ₩4,875 | ₩4,755 | ₩4,770 | -1.75% | 20.2만 |
|---|
| 2026.02.26 | ₩5,020 | ₩5,030 | ₩4,860 | ₩4,885 | -2.69% | 30만 |
|---|
| 2026.02.25 | ₩5,040 | ₩5,140 | ₩5,010 | ₩5,020 | -0.40% | 16.3만 |
|---|
| 2026.02.24 | ₩5,010 | ₩5,070 | ₩4,950 | ₩5,040 | +0.60% | 20.2만 |
|---|
| 2026.02.23 | ₩5,080 | ₩5,130 | ₩5,020 | ₩5,030 | -0.98% | 18.1만 |
|---|
| 2026.02.20 | ₩5,110 | ₩5,180 | ₩5,040 | ₩5,060 | -0.98% | 16.2만 |
|---|
| 2026.02.19 | ₩5,020 | ₩5,120 | ₩5,000 | ₩5,110 | +1.79% | 15.4만 |
|---|
| 2026.02.13 | ₩5,060 | ₩5,070 | ₩4,985 | ₩5,020 | -0.79% | 10.3만 |
|---|
| 2026.02.12 | ₩5,160 | ₩5,160 | ₩5,060 | ₩5,100 | -1.16% | 9.7만 |
|---|
| 2026.02.11 | ₩5,180 | ₩5,190 | ₩5,070 | ₩5,170 | -0.19% | 11.7만 |
|---|
| 2026.02.10 | ₩5,130 | ₩5,190 | ₩5,100 | ₩5,140 | +0.19% | 11.1만 |
|---|
| 2026.02.09 | ₩4,965 | ₩5,140 | ₩4,965 | ₩5,130 | +3.32% | 23만 |
|---|
| 2026.02.06 | ₩4,940 | ₩4,945 | ₩4,700 | ₩4,900 | -0.81% | 16.9만 |
|---|
| 2026.02.05 | ₩5,040 | ₩5,050 | ₩4,900 | ₩4,945 | -1.88% | 17.3만 |
|---|
| 2026.02.04 | ₩5,050 | ₩5,090 | ₩4,995 | ₩5,060 | +0.20% | 15.5만 |
|---|
| 2026.02.03 | ₩4,875 | ₩5,080 | ₩4,830 | ₩5,060 | +3.79% | 19.3만 |
|---|
| 2026.02.02 | ₩4,985 | ₩5,020 | ₩4,790 | ₩4,790 | -3.91% | 20.6만 |
|---|
| 2026.01.30 | ₩4,950 | ₩5,080 | ₩4,925 | ₩5,020 | +1.41% | 33.6만 |
|---|
| 2026.01.29 | ₩4,975 | ₩4,975 | ₩4,770 | ₩4,955 | -0.40% | 17.4만 |
|---|
| 2026.01.28 | ₩4,885 | ₩4,950 | ₩4,880 | ₩4,945 | +1.23% | 17.5만 |
|---|
| 2026.01.27 | ₩4,895 | ₩4,915 | ₩4,805 | ₩4,860 | -0.72% | 11.5만 |
|---|
| 2026.01.26 | ₩4,765 | ₩4,950 | ₩4,760 | ₩4,925 | +3.36% | 22.4만 |
|---|
| 2026.01.23 | ₩4,675 | ₩4,765 | ₩4,645 | ₩4,765 | +1.93% | 16.3만 |
|---|
| 2026.01.22 | ₩4,595 | ₩4,745 | ₩4,580 | ₩4,710 | +2.50% | 16.8만 |
|---|
| 2026.01.21 | ₩4,680 | ₩4,680 | ₩4,500 | ₩4,580 | -2.14% | 16만 |
|---|
| 2026.01.20 | ₩4,530 | ₩4,730 | ₩4,470 | ₩4,710 | +3.97% | 21.8만 |
|---|
| 2026.01.19 | ₩4,655 | ₩4,685 | ₩4,430 | ₩4,540 | -2.47% | 39.1만 |
|---|
| 2026.01.16 | ₩4,720 | ₩4,785 | ₩4,590 | ₩4,630 | -1.91% | 30.6만 |
|---|
| 2026.01.15 | ₩4,815 | ₩4,815 | ₩4,650 | ₩4,745 | -1.45% | 26.4만 |
|---|
| 2026.01.14 | ₩4,895 | ₩4,905 | ₩4,795 | ₩4,840 | -1.12% | 13.7만 |
|---|
| 2026.01.13 | ₩4,965 | ₩5,000 | ₩4,825 | ₩4,895 | -1.41% | 21만 |
|---|
| 2026.01.12 | ₩4,830 | ₩4,995 | ₩4,825 | ₩4,950 | +2.48% | 16.1만 |
|---|
| 2026.01.09 | ₩4,820 | ₩4,870 | ₩4,770 | ₩4,810 | -0.21% | 17.3만 |
|---|
| 2026.01.08 | ₩5,010 | ₩5,240 | ₩4,820 | ₩4,820 | -3.79% | 29.9만 |
|---|
| 2026.01.07 | ₩5,110 | ₩5,150 | ₩4,925 | ₩5,000 | -2.15% | 18.6만 |
|---|
| 2026.01.06 | ₩5,110 | ₩5,160 | ₩5,070 | ₩5,090 | -0.39% | 7.2만 |
|---|
| 2026.01.05 | ₩5,250 | ₩5,260 | ₩5,080 | ₩5,160 | -1.71% | 20.7만 |
|---|
| 2026.01.02 | ₩5,100 | ₩5,260 | ₩5,100 | ₩5,230 | +2.55% | 14.1만 |
|---|
| 2025.12.30 | ₩5,030 | ₩5,180 | ₩5,030 | ₩5,140 | +2.19% | 5.7만 |
|---|
| 2025.12.29 | ₩5,070 | ₩5,140 | ₩5,000 | ₩5,070 | 0.00% | 11만 |
|---|
| 2025.12.26 | ₩5,110 | ₩5,150 | ₩4,990 | ₩5,070 | -0.78% | 13.1만 |
|---|
| 2025.12.24 | ₩5,120 | ₩5,180 | ₩5,060 | ₩5,110 | -0.20% | 7.5만 |
|---|
| 2025.12.23 | ₩5,250 | ₩5,250 | ₩5,110 | ₩5,120 | -2.48% | 6.2만 |
|---|
| 2025.12.22 | ₩5,210 | ₩5,310 | ₩5,210 | ₩5,240 | +0.58% | 10.6만 |
|---|
| 2025.12.19 | ₩5,110 | ₩5,240 | ₩5,090 | ₩5,210 | +1.96% | 10.2만 |
|---|
| 2025.12.18 | ₩5,080 | ₩5,160 | ₩4,795 | ₩5,110 | +0.59% | 12.1만 |
|---|
| 2025.12.17 | ₩5,100 | ₩5,200 | ₩5,080 | ₩5,130 | +0.59% | 8.9만 |
|---|
| 2025.12.16 | ₩5,250 | ₩5,260 | ₩5,080 | ₩5,090 | -3.05% | 9.7만 |
|---|
| 2025.12.15 | ₩5,190 | ₩5,270 | ₩5,110 | ₩5,250 | +1.16% | 6.5만 |
|---|
| 2025.12.12 | ₩5,260 | ₩5,260 | ₩5,170 | ₩5,220 | -0.76% | 6.1만 |
|---|
| 2025.12.11 | ₩5,200 | ₩5,290 | ₩5,160 | ₩5,250 | +0.96% | 8.7만 |
|---|
| 2025.12.10 | ₩5,150 | ₩5,300 | ₩5,140 | ₩5,160 | +0.19% | 18.6만 |
|---|
| 2025.12.09 | ₩5,100 | ₩5,170 | ₩5,100 | ₩5,150 | +0.98% | 4만 |
|---|
| 2025.12.08 | ₩5,180 | ₩5,180 | ₩5,110 | ₩5,150 | -0.58% | 6.3만 |
|---|
| 2025.12.05 | ₩5,090 | ₩5,170 | ₩5,000 | ₩5,140 | +0.98% | 10.9만 |
|---|
| 2025.12.04 | ₩5,180 | ₩5,180 | ₩5,050 | ₩5,080 | -1.93% | 9.2만 |
|---|
| 2025.12.03 | ₩5,200 | ₩5,230 | ₩5,120 | ₩5,180 | -0.38% | 16.9만 |
|---|
| 2025.12.02 | ₩5,050 | ₩5,160 | ₩5,020 | ₩5,130 | +1.58% | 9.9만 |
|---|
| 2025.12.01 | ₩5,140 | ₩5,210 | ₩5,020 | ₩5,040 | -1.95% | 12만 |
|---|
| 2025.11.28 | ₩5,020 | ₩5,150 | ₩5,020 | ₩5,140 | +2.39% | 9.1만 |
|---|
| 2025.11.27 | ₩5,010 | ₩5,140 | ₩4,997 | ₩5,060 | +1.00% | 10.2만 |
|---|
| 2025.11.26 | ₩4,875 | ₩5,010 | ₩4,875 | ₩5,010 | +2.77% | 12.6만 |
|---|
| 2025.11.25 | ₩4,800 | ₩4,930 | ₩4,800 | ₩4,865 | +1.35% | 10만 |
|---|
| 2025.11.24 | ₩4,840 | ₩4,885 | ₩4,775 | ₩4,790 | -1.03% | 35.7만 |
|---|
| 2025.11.21 | ₩4,850 | ₩4,910 | ₩4,785 | ₩4,820 | -0.62% | 18.5만 |
|---|
| 2025.11.20 | ₩4,920 | ₩5,060 | ₩4,920 | ₩5,020 | +2.03% | 12.9만 |
|---|
| 2025.11.19 | ₩4,910 | ₩5,030 | ₩4,850 | ₩4,925 | +0.31% | 12.6만 |
|---|
| 2025.11.18 | ₩5,020 | ₩5,200 | ₩4,925 | ₩4,940 | -1.59% | 22.2만 |
|---|
| 2025.11.17 | ₩5,220 | ₩5,270 | ₩5,070 | ₩5,110 | -2.11% | 15.7만 |
|---|
| 2025.11.14 | ₩5,260 | ₩5,320 | ₩5,180 | ₩5,210 | -0.95% | 11.7만 |
|---|
| 2025.11.13 | ₩5,340 | ₩5,360 | ₩5,230 | ₩5,320 | -0.37% | 7.5만 |
|---|
| 2025.11.12 | ₩5,210 | ₩5,380 | ₩5,210 | ₩5,340 | +2.50% | 10.8만 |
|---|
| 2025.11.11 | ₩5,350 | ₩5,480 | ₩5,210 | ₩5,230 | -2.24% | 13.5만 |
|---|
| 2025.11.10 | ₩5,270 | ₩5,390 | ₩5,240 | ₩5,350 | +1.52% | 11.6만 |
|---|
| 2025.11.07 | ₩5,360 | ₩5,410 | ₩5,170 | ₩5,270 | -1.68% | 23.1만 |
|---|
| 2025.11.06 | ₩5,370 | ₩5,500 | ₩5,370 | ₩5,430 | +1.12% | 16.7만 |
|---|
| 2025.11.05 | ₩5,610 | ₩5,620 | ₩5,280 | ₩5,360 | -4.46% | 41.5만 |
|---|
| 2025.11.04 | ₩5,670 | ₩5,730 | ₩5,600 | ₩5,650 | -0.35% | 16.5만 |
|---|
| 2025.11.03 | ₩5,720 | ₩5,830 | ₩5,670 | ₩5,700 | -0.35% | 15.7만 |
|---|
| 2025.10.31 | ₩5,720 | ₩5,800 | ₩5,710 | ₩5,720 | 0.00% | 10.7만 |
|---|
| 2025.10.30 | ₩5,910 | ₩5,940 | ₩5,720 | ₩5,770 | -2.37% | 23.5만 |
|---|
| 2025.10.29 | ₩5,950 | ₩6,050 | ₩5,900 | ₩5,910 | -0.67% | 16.2만 |
|---|
| 2025.10.28 | ₩5,950 | ₩6,040 | ₩5,900 | ₩5,990 | +0.67% | 15.5만 |
|---|
| 2025.10.27 | ₩6,060 | ₩6,090 | ₩5,940 | ₩5,980 | -1.32% | 23.6만 |
|---|
| 2025.10.24 | ₩6,320 | ₩6,390 | ₩6,050 | ₩6,060 | -4.11% | 54.2만 |
|---|
| 2025.10.23 | ₩5,960 | ₩6,160 | ₩5,860 | ₩6,070 | +1.85% | 38.1만 |
|---|
| 2025.10.22 | ₩5,870 | ₩6,050 | ₩5,660 | ₩6,000 | +2.21% | 19.7만 |
|---|
| 2025.10.21 | ₩5,860 | ₩6,030 | ₩5,810 | ₩5,840 | -0.34% | 19.3만 |
|---|
| 2025.10.20 | ₩5,850 | ₩5,870 | ₩5,700 | ₩5,810 | -0.68% | 10.9만 |
|---|
| 2025.10.17 | ₩5,840 | ₩5,950 | ₩5,810 | ₩5,840 | 0.00% | 13.3만 |
|---|
| 2025.10.16 | ₩5,910 | ₩5,910 | ₩5,830 | ₩5,840 | -1.18% | 11만 |
|---|
| 2025.10.15 | ₩5,700 | ₩5,910 | ₩5,700 | ₩5,900 | +3.51% | 14.1만 |
|---|
| 2025.10.14 | ₩5,800 | ₩5,980 | ₩5,700 | ₩5,720 | -1.38% | 22.4만 |
|---|
| 2025.10.13 | ₩5,820 | ₩5,870 | ₩5,790 | ₩5,790 | -0.52% | 16.2만 |
|---|