시장 데이터를 불러오는 중
전체 종목
싸이맥스 과거 주가
160980.KQ · KOSDAQ
주요 제품·사업: 웨이퍼 이송장치(Cluster Tool, EFEM, LPM 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
160980.KQ · KOSDAQ
주요 제품·사업: 웨이퍼 이송장치(Cluster Tool, EFEM, LPM 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩27,600 | ₩28,600 | ₩27,150 | ₩27,450 | -0.54% | 12.3만 |
| 2026.10.07 | ₩28,850 | ₩28,850 | ₩27,550 | ₩27,550 | -4.51% | 15.1만 |
| 2026.10.06 | ₩28,950 | ₩29,450 | ₩28,500 | ₩29,100 | +0.52% | 15.7만 |
| 2026.10.02 | ₩29,400 | ₩29,600 | ₩28,200 | ₩28,550 | -2.89% | 12.8만 |
| 2026.10.01 | ₩27,300 | ₩29,950 | ₩27,100 | ₩29,400 | +7.69% | 21.7만 |
| 2026.09.30 | ₩27,000 | ₩28,200 | ₩26,600 | ₩27,100 | +0.37% | 9만 |
| 2026.09.29 | ₩26,000 | ₩26,800 | ₩25,550 | ₩26,800 | +3.08% | 6.7만 |
| 2026.09.28 | ₩27,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,800 |
| ₩26,200 |
| -3.32% |
| 10.7만 |
| 2026.09.23 | ₩26,400 | ₩27,100 | ₩25,900 | ₩26,850 | +1.70% | 12만 |
|---|
| 2026.09.22 | ₩26,400 | ₩26,600 | ₩25,500 | ₩26,150 | -0.95% | 10.9만 |
|---|
| 2026.09.21 | ₩24,950 | ₩26,500 | ₩24,550 | ₩26,250 | +5.21% | 12.6만 |
|---|
| 2026.09.18 | ₩25,300 | ₩25,450 | ₩24,400 | ₩24,800 | -1.98% | 10.3만 |
|---|
| 2026.09.17 | ₩23,500 | ₩25,500 | ₩23,400 | ₩25,000 | +6.38% | 26.6만 |
|---|
| 2026.09.16 | ₩21,650 | ₩23,750 | ₩21,550 | ₩22,800 | +5.31% | 9.7만 |
|---|
| 2026.09.15 | ₩21,300 | ₩22,750 | ₩21,300 | ₩21,750 | +2.11% | 6만 |
|---|
| 2026.09.14 | ₩21,800 | ₩22,200 | ₩21,100 | ₩21,650 | -0.69% | 7.5만 |
|---|
| 2026.09.11 | ₩22,400 | ₩22,900 | ₩22,000 | ₩22,050 | -1.56% | 9.2만 |
|---|
| 2026.09.10 | ₩23,550 | ₩23,900 | ₩22,550 | ₩23,300 | -1.06% | 8.8만 |
|---|
| 2026.09.09 | ₩22,400 | ₩23,650 | ₩22,350 | ₩23,500 | +4.91% | 15.2만 |
|---|
| 2026.09.08 | ₩23,100 | ₩23,250 | ₩22,100 | ₩22,300 | -3.46% | 14.1만 |
|---|
| 2026.09.07 | ₩23,600 | ₩24,200 | ₩22,850 | ₩23,050 | -2.33% | 16.5만 |
|---|
| 2026.09.04 | ₩23,000 | ₩24,000 | ₩22,750 | ₩23,250 | +1.09% | 13.5만 |
|---|
| 2026.09.03 | ₩24,300 | ₩24,450 | ₩22,600 | ₩22,750 | -6.38% | 18.2만 |
|---|
| 2026.09.02 | ₩23,550 | ₩25,200 | ₩23,250 | ₩24,450 | +3.82% | 16.1만 |
|---|
| 2026.09.01 | ₩23,900 | ₩24,550 | ₩23,350 | ₩24,300 | +1.67% | 8.3만 |
|---|
| 2026.08.31 | ₩23,400 | ₩24,450 | ₩22,350 | ₩24,200 | +3.42% | 16.5만 |
|---|
| 2026.08.28 | ₩25,800 | ₩25,900 | ₩23,400 | ₩23,950 | -7.17% | 23.8만 |
|---|
| 2026.08.27 | ₩25,600 | ₩26,100 | ₩24,000 | ₩25,900 | +1.17% | 13.9만 |
|---|
| 2026.08.26 | ₩25,150 | ₩25,150 | ₩23,550 | ₩24,950 | -0.80% | 15.9만 |
|---|
| 2026.08.25 | ₩24,900 | ₩25,650 | ₩22,800 | ₩25,100 | +0.80% | 33.7만 |
|---|
| 2026.08.24 | ₩25,400 | ₩26,350 | ₩24,900 | ₩25,200 | -0.79% | 6.4만 |
|---|
| 2026.08.21 | ₩28,000 | ₩28,000 | ₩25,100 | ₩25,500 | -8.93% | 18.8만 |
|---|
| 2026.08.20 | ₩29,050 | ₩29,650 | ₩28,150 | ₩28,300 | -2.58% | 9.9만 |
|---|
| 2026.08.19 | ₩29,650 | ₩29,650 | ₩27,050 | ₩29,000 | -2.19% | 45.6만 |
|---|
| 2026.08.18 | ₩33,800 | ₩34,000 | ₩30,100 | ₩30,250 | -10.50% | 22.7만 |
|---|
| 2026.08.14 | ₩35,000 | ₩35,650 | ₩32,650 | ₩33,600 | -4.00% | 33.1만 |
|---|
| 2026.08.13 | ₩35,000 | ₩37,500 | ₩34,050 | ₩34,950 | -0.14% | 23.7만 |
|---|
| 2026.08.12 | ₩32,300 | ₩34,700 | ₩31,500 | ₩33,950 | +5.11% | 11.8만 |
|---|
| 2026.08.11 | ₩32,100 | ₩33,450 | ₩31,400 | ₩32,300 | +0.62% | 9.5만 |
|---|
| 2026.08.10 | ₩30,500 | ₩33,400 | ₩30,500 | ₩32,800 | +7.54% | 12.3만 |
|---|
| 2026.08.07 | ₩32,800 | ₩33,800 | ₩29,550 | ₩30,350 | -7.47% | 14.8만 |
|---|
| 2026.08.06 | ₩31,000 | ₩33,725 | ₩29,500 | ₩32,750 | +5.65% | 20.1만 |
|---|
| 2026.08.05 | ₩30,350 | ₩33,350 | ₩28,400 | ₩32,000 | +5.44% | 15.3만 |
|---|
| 2026.08.04 | ₩29,100 | ₩30,250 | ₩26,200 | ₩29,450 | +1.20% | 15.6만 |
|---|
| 2026.08.03 | ₩29,900 | ₩31,450 | ₩28,150 | ₩28,600 | -4.35% | 9만 |
|---|
| 2026.07.31 | ₩26,200 | ₩30,400 | ₩26,100 | ₩30,250 | +15.46% | 24.1만 |
|---|
| 2026.07.30 | ₩22,000 | ₩24,750 | ₩21,800 | ₩23,400 | +6.36% | 16.5만 |
|---|
| 2026.07.29 | ₩26,000 | ₩26,550 | ₩20,200 | ₩22,200 | -14.62% | 37.6만 |
|---|
| 2026.07.28 | ₩30,200 | ₩30,950 | ₩23,300 | ₩25,100 | -16.89% | 52.1만 |
|---|
| 2026.07.27 | ₩32,900 | ₩34,100 | ₩31,400 | ₩32,400 | -1.52% | 8.9만 |
|---|
| 2026.07.24 | ₩35,750 | ₩36,000 | ₩32,375 | ₩32,550 | -8.95% | 11.1만 |
|---|
| 2026.07.23 | ₩36,100 | ₩37,100 | ₩33,900 | ₩36,400 | +0.83% | 12.1만 |
|---|
| 2026.07.22 | ₩40,000 | ₩40,450 | ₩35,500 | ₩35,500 | -11.25% | 14.6만 |
|---|
| 2026.07.21 | ₩34,850 | ₩38,600 | ₩33,950 | ₩37,900 | +8.75% | 10.8만 |
|---|
| 2026.07.20 | ₩35,000 | ₩36,700 | ₩33,300 | ₩34,850 | -0.43% | 13.8만 |
|---|
| 2026.07.16 | ₩40,250 | ₩41,750 | ₩36,550 | ₩37,300 | -7.33% | 14.1만 |
|---|
| 2026.07.15 | ₩36,100 | ₩41,750 | ₩36,100 | ₩41,000 | +13.57% | 28.1만 |
|---|
| 2026.07.14 | ₩32,450 | ₩35,000 | ₩31,650 | ₩34,200 | +5.39% | 10.9만 |
|---|
| 2026.07.13 | ₩34,050 | ₩36,000 | ₩32,250 | ₩33,200 | -2.50% | 12.8만 |
|---|
| 2026.07.10 | ₩29,450 | ₩34,500 | ₩29,100 | ₩34,000 | +15.45% | 18.5만 |
|---|
| 2026.07.09 | ₩28,450 | ₩29,450 | ₩26,600 | ₩27,950 | -1.76% | 21.7만 |
|---|
| 2026.07.08 | ₩29,550 | ₩30,750 | ₩27,150 | ₩27,950 | -5.41% | 27.1만 |
|---|
| 2026.07.07 | ₩36,150 | ₩36,800 | ₩29,850 | ₩30,750 | -14.94% | 50.1만 |
|---|
| 2026.07.06 | ₩37,900 | ₩38,500 | ₩35,250 | ₩36,300 | -4.22% | 11.9만 |
|---|
| 2026.07.03 | ₩37,100 | ₩39,800 | ₩36,250 | ₩38,550 | +3.91% | 14.6만 |
|---|
| 2026.07.02 | ₩42,150 | ₩42,500 | ₩37,100 | ₩37,100 | -11.98% | 16.9만 |
|---|
| 2026.07.01 | ₩40,050 | ₩44,500 | ₩39,050 | ₩43,050 | +7.49% | 43.9만 |
|---|
| 2026.06.30 | ₩32,850 | ₩40,500 | ₩29,600 | ₩39,850 | +21.31% | 39.4만 |
|---|
| 2026.06.29 | ₩30,850 | ₩34,200 | ₩29,650 | ₩32,800 | +6.32% | 15.8만 |
|---|
| 2026.06.26 | ₩31,750 | ₩33,550 | ₩30,350 | ₩30,800 | -2.99% | 13.6만 |
|---|
| 2026.06.25 | ₩33,450 | ₩35,400 | ₩31,300 | ₩32,100 | -4.04% | 13.5만 |
|---|
| 2026.06.24 | ₩33,750 | ₩34,700 | ₩31,200 | ₩32,400 | -4.00% | 14만 |
|---|
| 2026.06.23 | ₩37,700 | ₩38,400 | ₩33,550 | ₩33,700 | -10.61% | 11만 |
|---|
| 2026.06.22 | ₩38,000 | ₩41,400 | ₩36,950 | ₩38,100 | +0.26% | 13.4만 |
|---|
| 2026.06.19 | ₩40,300 | ₩40,550 | ₩36,100 | ₩38,100 | -5.46% | 20.4만 |
|---|
| 2026.06.18 | ₩39,500 | ₩43,400 | ₩37,950 | ₩39,650 | +0.38% | 30.5만 |
|---|
| 2026.06.17 | ₩41,050 | ₩42,750 | ₩39,100 | ₩39,350 | -4.14% | 18.1만 |
|---|
| 2026.06.16 | ₩45,450 | ₩46,000 | ₩41,500 | ₩42,000 | -7.59% | 16.1만 |
|---|
| 2026.06.15 | ₩45,000 | ₩46,250 | ₩43,200 | ₩45,450 | +1.00% | 17.1만 |
|---|
| 2026.06.12 | ₩45,000 | ₩47,850 | ₩42,600 | ₩46,500 | +3.33% | 39.8만 |
|---|
| 2026.06.11 | ₩40,050 | ₩44,950 | ₩39,200 | ₩43,550 | +8.74% | 49.9만 |
|---|
| 2026.06.10 | ₩43,250 | ₩44,600 | ₩39,800 | ₩40,900 | -5.43% | 430 |
|---|
| 2026.06.09 | ₩35,650 | ₩44,850 | ₩35,600 | ₩43,450 | +21.88% | 109.5만 |
|---|
| 2026.06.08 | ₩33,100 | ₩36,300 | ₩32,050 | ₩34,850 | +5.29% | 34.8만 |
|---|
| 2026.06.05 | ₩32,000 | ₩38,300 | ₩31,250 | ₩36,000 | +12.50% | 35.5만 |
|---|
| 2026.06.04 | ₩30,450 | ₩33,850 | ₩30,050 | ₩33,000 | +8.37% | 16.6만 |
|---|
| 2026.06.02 | ₩30,100 | ₩31,950 | ₩28,200 | ₩30,100 | 0.00% | 16.1만 |
|---|
| 2026.06.01 | ₩31,050 | ₩32,100 | ₩29,400 | ₩30,100 | -3.06% | 15.3만 |
|---|
| 2026.05.29 | ₩33,050 | ₩33,400 | ₩30,250 | ₩32,100 | -2.87% | 16.1만 |
|---|
| 2026.05.28 | ₩33,550 | ₩33,550 | ₩30,600 | ₩33,200 | -1.04% | 14.4만 |
|---|
| 2026.05.27 | ₩35,400 | ₩35,650 | ₩31,900 | ₩33,550 | -5.23% | 13.7만 |
|---|
| 2026.05.26 | ₩35,450 | ₩36,200 | ₩34,000 | ₩34,300 | -3.24% | 15.5만 |
|---|
| 2026.05.22 | ₩34,650 | ₩36,000 | ₩34,600 | ₩34,700 | +0.14% | 10.3만 |
|---|
| 2026.05.21 | ₩32,400 | ₩34,950 | ₩32,400 | ₩34,650 | +6.94% | 12만 |
|---|
| 2026.05.20 | ₩33,350 | ₩33,350 | ₩31,100 | ₩31,900 | -4.35% | 13.2만 |
|---|
| 2026.05.19 | ₩34,750 | ₩34,750 | ₩31,550 | ₩33,350 | -4.03% | 23.5만 |
|---|
| 2026.05.18 | ₩33,750 | ₩35,300 | ₩31,700 | ₩35,100 | +4.00% | 22.5만 |
|---|
| 2026.05.15 | ₩36,650 | ₩38,700 | ₩35,500 | ₩36,650 | 0.00% | 22.3만 |
|---|
| 2026.05.14 | ₩36,500 | ₩38,100 | ₩35,200 | ₩36,650 | +0.41% | 8.6만 |
|---|
| 2026.05.13 | ₩35,450 | ₩38,000 | ₩34,450 | ₩36,700 | +3.53% | 16.3만 |
|---|
| 2026.05.12 | ₩37,250 | ₩38,300 | ₩33,450 | ₩35,850 | -3.76% | 26.9만 |
|---|
| 2026.05.11 | ₩37,200 | ₩38,500 | ₩36,100 | ₩38,000 | +2.15% | 15.8만 |
|---|
| 2026.05.08 | ₩37,600 | ₩38,800 | ₩36,300 | ₩37,050 | -1.46% | 15.3만 |
|---|
| 2026.05.07 | ₩39,600 | ₩39,600 | ₩37,550 | ₩38,300 | -3.28% | 14.4만 |
|---|
| 2026.05.06 | ₩38,800 | ₩40,250 | ₩37,100 | ₩38,850 | +0.13% | 25.5만 |
|---|
| 2026.05.04 | ₩37,800 | ₩38,800 | ₩36,200 | ₩37,650 | -0.40% | 31.1만 |
|---|
| 2026.04.30 | ₩39,450 | ₩39,600 | ₩37,150 | ₩37,200 | -5.70% | 27.2만 |
|---|
| 2026.04.29 | ₩33,800 | ₩41,450 | ₩33,800 | ₩39,450 | +16.72% | 119.5만 |
|---|
| 2026.04.28 | ₩32,550 | ₩33,750 | ₩31,700 | ₩33,200 | +2.00% | 18.6만 |
|---|
| 2026.04.27 | ₩31,850 | ₩33,200 | ₩31,200 | ₩32,550 | +2.20% | 15.9만 |
|---|
| 2026.04.24 | ₩32,000 | ₩32,100 | ₩30,700 | ₩31,850 | -0.47% | 16.5만 |
|---|
| 2026.04.23 | ₩31,000 | ₩32,950 | ₩30,300 | ₩31,750 | +2.42% | 29.6만 |
|---|
| 2026.04.22 | ₩30,500 | ₩30,950 | ₩29,300 | ₩30,600 | +0.33% | 15만 |
|---|
| 2026.04.21 | ₩30,000 | ₩30,600 | ₩29,500 | ₩30,500 | +1.67% | 15.3만 |
|---|
| 2026.04.20 | ₩29,700 | ₩31,200 | ₩29,700 | ₩30,000 | +1.01% | 20.3만 |
|---|
| 2026.04.17 | ₩28,950 | ₩30,800 | ₩28,750 | ₩29,950 | +3.45% | 23.5만 |
|---|
| 2026.04.16 | ₩28,200 | ₩29,550 | ₩26,900 | ₩29,150 | +3.37% | 24.9만 |
|---|
| 2026.04.15 | ₩28,700 | ₩28,700 | ₩27,700 | ₩28,200 | -1.74% | 15.5만 |
|---|
| 2026.04.14 | ₩28,400 | ₩28,700 | ₩27,800 | ₩28,000 | -1.41% | 12.3만 |
|---|
| 2026.04.13 | ₩26,500 | ₩28,800 | ₩26,500 | ₩27,600 | +4.15% | 13.5만 |
|---|
| 2026.04.10 | ₩28,000 | ₩28,450 | ₩26,800 | ₩27,000 | -3.57% | 12.8만 |
|---|
| 2026.04.09 | ₩28,400 | ₩29,200 | ₩27,150 | ₩27,500 | -3.17% | 14.5만 |
|---|
| 2026.04.08 | ₩26,950 | ₩28,800 | ₩26,100 | ₩28,100 | +4.27% | 33.6만 |
|---|
| 2026.04.07 | ₩25,900 | ₩26,825 | ₩25,000 | ₩25,700 | -0.77% | 24.6만 |
|---|
| 2026.04.06 | ₩25,800 | ₩26,250 | ₩24,550 | ₩25,150 | -2.52% | 17.3만 |
|---|
| 2026.04.03 | ₩26,750 | ₩27,950 | ₩25,300 | ₩26,000 | -2.80% | 43.5만 |
|---|
| 2026.04.02 | ₩28,850 | ₩28,850 | ₩25,400 | ₩26,000 | -9.88% | 43.8만 |
|---|
| 2026.04.01 | ₩24,600 | ₩27,400 | ₩24,000 | ₩27,150 | +10.37% | 48.3만 |
|---|
| 2026.03.31 | ₩24,300 | ₩24,900 | ₩23,000 | ₩23,100 | -4.94% | 23.6만 |
|---|
| 2026.03.30 | ₩24,200 | ₩25,800 | ₩23,450 | ₩24,800 | +2.48% | 27.6만 |
|---|
| 2026.03.27 | ₩24,600 | ₩26,200 | ₩24,150 | ₩25,050 | +1.83% | 36.9만 |
|---|
| 2026.03.26 | ₩24,700 | ₩26,100 | ₩24,200 | ₩25,050 | +1.42% | 41.4만 |
|---|
| 2026.03.25 | ₩23,950 | ₩24,950 | ₩23,600 | ₩24,900 | +3.97% | 32.2만 |
|---|
| 2026.03.24 | ₩22,800 | ₩24,450 | ₩22,400 | ₩23,450 | +2.85% | 34.6만 |
|---|
| 2026.03.23 | ₩22,700 | ₩23,050 | ₩21,750 | ₩21,800 | -3.96% | 23.6만 |
|---|
| 2026.03.20 | ₩24,500 | ₩24,650 | ₩23,000 | ₩23,650 | -3.47% | 32.2만 |
|---|
| 2026.03.19 | ₩23,800 | ₩24,750 | ₩22,850 | ₩23,950 | +0.63% | 38.5만 |
|---|
| 2026.03.18 | ₩21,450 | ₩24,000 | ₩21,450 | ₩24,000 | +11.89% | 65.8만 |
|---|
| 2026.03.17 | ₩21,750 | ₩22,100 | ₩21,200 | ₩21,250 | -2.30% | 13.5만 |
|---|
| 2026.03.16 | ₩20,650 | ₩21,300 | ₩20,500 | ₩21,250 | +2.91% | 18.9만 |
|---|
| 2026.03.13 | ₩20,300 | ₩20,750 | ₩19,950 | ₩20,650 | +1.72% | 17.8만 |
|---|
| 2026.03.12 | ₩20,800 | ₩21,200 | ₩20,450 | ₩20,850 | +0.24% | 14.2만 |
|---|
| 2026.03.11 | ₩22,100 | ₩23,250 | ₩20,500 | ₩20,950 | -5.20% | 50.9만 |
|---|
| 2026.03.10 | ₩21,200 | ₩21,800 | ₩20,300 | ₩21,700 | +2.36% | 24.2만 |
|---|
| 2026.03.09 | ₩21,750 | ₩21,900 | ₩19,510 | ₩20,000 | -8.05% | 31.9만 |
|---|
| 2026.03.06 | ₩22,800 | ₩23,500 | ₩21,800 | ₩23,050 | +1.10% | 28.8만 |
|---|
| 2026.03.05 | ₩20,700 | ₩23,700 | ₩20,400 | ₩22,800 | +10.14% | 52.9만 |
|---|
| 2026.03.04 | ₩20,400 | ₩21,000 | ₩18,590 | ₩19,420 | -4.80% | 39.9만 |
|---|
| 2026.03.03 | ₩22,300 | ₩23,500 | ₩20,950 | ₩21,500 | -3.59% | 32.3만 |
|---|
| 2026.02.27 | ₩22,450 | ₩23,050 | ₩21,850 | ₩23,050 | +2.67% | 23.8만 |
|---|
| 2026.02.26 | ₩22,000 | ₩23,000 | ₩21,150 | ₩22,800 | +3.64% | 43.9만 |
|---|
| 2026.02.25 | ₩21,750 | ₩22,900 | ₩21,550 | ₩21,650 | -0.46% | 30.4만 |
|---|
| 2026.02.24 | ₩20,500 | ₩21,700 | ₩19,890 | ₩21,550 | +5.12% | 29.4만 |
|---|
| 2026.02.23 | ₩21,800 | ₩22,000 | ₩20,200 | ₩20,500 | -5.96% | 21.7만 |
|---|
| 2026.02.20 | ₩21,050 | ₩21,750 | ₩20,500 | ₩21,450 | +1.90% | 21만 |
|---|
| 2026.02.19 | ₩20,400 | ₩22,300 | ₩19,800 | ₩21,400 | +4.90% | 39.8만 |
|---|
| 2026.02.13 | ₩20,950 | ₩21,750 | ₩19,970 | ₩20,050 | -4.30% | 70.9만 |
|---|
| 2026.02.12 | ₩18,990 | ₩21,750 | ₩18,180 | ₩21,200 | +11.64% | 74.6만 |
|---|
| 2026.02.11 | ₩18,070 | ₩18,530 | ₩17,820 | ₩18,390 | +1.77% | 12.6만 |
|---|
| 2026.02.10 | ₩18,600 | ₩18,700 | ₩17,770 | ₩17,910 | -3.71% | 12.7만 |
|---|
| 2026.02.09 | ₩17,970 | ₩18,650 | ₩17,970 | ₩18,600 | +3.51% | 19.6만 |
|---|
| 2026.02.06 | ₩17,310 | ₩17,690 | ₩16,600 | ₩17,420 | +0.64% | 14.1만 |
|---|
| 2026.02.05 | ₩18,010 | ₩18,250 | ₩17,610 | ₩17,690 | -1.78% | 13.2만 |
|---|
| 2026.02.04 | ₩18,380 | ₩18,740 | ₩18,000 | ₩18,400 | +0.11% | 15.4만 |
|---|
| 2026.02.03 | ₩17,910 | ₩18,420 | ₩17,740 | ₩18,410 | +2.79% | 23.4만 |
|---|
| 2026.02.02 | ₩17,610 | ₩18,400 | ₩17,300 | ₩17,480 | -0.74% | 28.8만 |
|---|
| 2026.01.30 | ₩17,790 | ₩18,460 | ₩17,340 | ₩18,080 | +1.63% | 56.4만 |
|---|
| 2026.01.29 | ₩18,000 | ₩20,125 | ₩16,590 | ₩17,910 | -0.50% | 195.7만 |
|---|
| 2026.01.28 | ₩17,320 | ₩17,800 | ₩17,230 | ₩17,570 | +1.44% | 41.7만 |
|---|
| 2026.01.27 | ₩15,600 | ₩16,990 | ₩15,370 | ₩16,740 | +7.31% | 39.1만 |
|---|
| 2026.01.26 | ₩15,130 | ₩15,830 | ₩15,090 | ₩15,470 | +2.25% | 21.2만 |
|---|
| 2026.01.23 | ₩15,000 | ₩15,460 | ₩14,350 | ₩14,920 | -0.53% | 34.3만 |
|---|
| 2026.01.22 | ₩15,370 | ₩16,000 | ₩14,950 | ₩15,000 | -2.41% | 28.2만 |
|---|
| 2026.01.21 | ₩14,930 | ₩15,410 | ₩14,720 | ₩15,160 | +1.54% | 16.3만 |
|---|
| 2026.01.20 | ₩15,650 | ₩15,650 | ₩14,680 | ₩15,170 | -3.07% | 12.7만 |
|---|
| 2026.01.19 | ₩15,100 | ₩15,760 | ₩14,980 | ₩15,400 | +1.99% | 19.8만 |
|---|
| 2026.01.16 | ₩14,310 | ₩15,090 | ₩14,000 | ₩15,050 | +5.17% | 19.4만 |
|---|
| 2026.01.15 | ₩13,910 | ₩14,230 | ₩13,610 | ₩14,210 | +2.16% | 14.1만 |
|---|
| 2026.01.14 | ₩14,090 | ₩14,160 | ₩13,900 | ₩14,010 | -0.57% | 8만 |
|---|
| 2026.01.13 | ₩14,260 | ₩14,480 | ₩13,770 | ₩14,000 | -1.82% | 14.8만 |
|---|
| 2026.01.12 | ₩14,490 | ₩14,790 | ₩14,080 | ₩14,210 | -1.93% | 14.3만 |
|---|
| 2026.01.09 | ₩14,550 | ₩14,650 | ₩14,050 | ₩14,420 | -0.89% | 11.6만 |
|---|
| 2026.01.08 | ₩15,190 | ₩15,380 | ₩14,360 | ₩14,540 | -4.28% | 17.4만 |
|---|
| 2026.01.07 | ₩16,350 | ₩16,360 | ₩15,000 | ₩15,220 | -6.91% | 25만 |
|---|
| 2026.01.06 | ₩15,990 | ₩16,200 | ₩15,700 | ₩16,080 | +0.56% | 10.6만 |
|---|
| 2026.01.05 | ₩16,020 | ₩16,480 | ₩15,600 | ₩16,130 | +0.69% | 25.5만 |
|---|
| 2026.01.02 | ₩14,660 | ₩15,550 | ₩14,470 | ₩15,440 | +5.32% | 12.9만 |
|---|
| 2025.12.30 | ₩14,700 | ₩15,100 | ₩14,500 | ₩14,600 | -0.68% | 7.4만 |
|---|
| 2025.12.29 | ₩14,900 | ₩15,050 | ₩14,660 | ₩14,780 | -0.81% | 8.1만 |
|---|
| 2025.12.26 | ₩14,850 | ₩15,020 | ₩14,650 | ₩14,900 | +0.34% | 4.4만 |
|---|
| 2025.12.24 | ₩14,980 | ₩15,000 | ₩14,520 | ₩14,700 | -1.87% | 3.9만 |
|---|
| 2025.12.23 | ₩15,110 | ₩15,310 | ₩14,710 | ₩14,910 | -1.32% | 6.1만 |
|---|
| 2025.12.22 | ₩14,700 | ₩15,320 | ₩14,700 | ₩15,100 | +2.72% | 9.3만 |
|---|
| 2025.12.19 | ₩14,830 | ₩14,850 | ₩14,330 | ₩14,430 | -2.70% | 4.4만 |
|---|
| 2025.12.18 | ₩14,650 | ₩14,930 | ₩14,460 | ₩14,760 | +0.75% | 6.5만 |
|---|
| 2025.12.17 | ₩14,490 | ₩14,820 | ₩14,440 | ₩14,790 | +2.07% | 2.9만 |
|---|
| 2025.12.16 | ₩14,660 | ₩14,890 | ₩14,430 | ₩14,440 | -1.50% | 4.6만 |
|---|
| 2025.12.15 | ₩14,840 | ₩15,040 | ₩14,520 | ₩14,770 | -0.47% | 4.5만 |
|---|
| 2025.12.12 | ₩15,010 | ₩15,050 | ₩14,880 | ₩15,000 | -0.07% | 6.3만 |
|---|
| 2025.12.11 | ₩15,310 | ₩15,330 | ₩15,000 | ₩15,060 | -1.63% | 4.9만 |
|---|
| 2025.12.10 | ₩15,300 | ₩15,680 | ₩15,190 | ₩15,290 | -0.07% | 4만 |
|---|
| 2025.12.09 | ₩15,450 | ₩15,460 | ₩15,210 | ₩15,230 | -1.42% | 2.8만 |
|---|
| 2025.12.08 | ₩15,460 | ₩15,560 | ₩15,310 | ₩15,450 | -0.06% | 3.6만 |
|---|
| 2025.12.05 | ₩15,550 | ₩15,750 | ₩14,120 | ₩15,470 | -0.51% | 9.7만 |
|---|
| 2025.12.04 | ₩15,770 | ₩15,950 | ₩15,140 | ₩15,400 | -2.35% | 8.9만 |
|---|
| 2025.12.03 | ₩15,620 | ₩16,130 | ₩15,530 | ₩15,670 | +0.32% | 6.8만 |
|---|
| 2025.12.02 | ₩15,620 | ₩15,720 | ₩15,430 | ₩15,560 | -0.38% | 6.1만 |
|---|
| 2025.12.01 | ₩15,840 | ₩16,020 | ₩15,570 | ₩15,590 | -1.58% | 2.9만 |
|---|
| 2025.11.28 | ₩15,130 | ₩15,630 | ₩15,030 | ₩15,620 | +3.24% | 4.4만 |
|---|
| 2025.11.27 | ₩15,350 | ₩15,500 | ₩15,050 | ₩15,110 | -1.56% | 6.2만 |
|---|
| 2025.11.26 | ₩15,330 | ₩15,360 | ₩14,920 | ₩15,260 | -0.46% | 5.3만 |
|---|
| 2025.11.25 | ₩15,350 | ₩15,750 | ₩15,180 | ₩15,280 | -0.46% | 5.8만 |
|---|
| 2025.11.24 | ₩15,380 | ₩15,450 | ₩14,910 | ₩15,190 | -1.24% | 6만 |
|---|
| 2025.11.21 | ₩15,500 | ₩15,900 | ₩14,810 | ₩15,000 | -3.23% | 9.2만 |
|---|
| 2025.11.20 | ₩16,700 | ₩16,940 | ₩16,250 | ₩16,270 | -2.57% | 6.8만 |
|---|
| 2025.11.19 | ₩16,800 | ₩16,800 | ₩16,080 | ₩16,320 | -2.86% | 9.2만 |
|---|
| 2025.11.18 | ₩17,150 | ₩17,520 | ₩16,500 | ₩16,710 | -2.57% | 10만 |
|---|
| 2025.11.17 | ₩17,300 | ₩17,890 | ₩17,100 | ₩17,550 | +1.45% | 13.1만 |
|---|
| 2025.11.14 | ₩17,550 | ₩17,750 | ₩16,800 | ₩17,100 | -2.56% | 9만 |
|---|
| 2025.11.13 | ₩18,060 | ₩18,140 | ₩17,010 | ₩18,130 | +0.39% | 7만 |
|---|
| 2025.11.12 | ₩18,370 | ₩18,370 | ₩17,760 | ₩18,150 | -1.20% | 3.2만 |
|---|
| 2025.11.11 | ₩18,300 | ₩19,390 | ₩18,240 | ₩18,370 | +0.38% | 9.1만 |
|---|
| 2025.11.10 | ₩17,910 | ₩18,220 | ₩17,710 | ₩18,150 | +1.34% | 4.2만 |
|---|
| 2025.11.07 | ₩18,160 | ₩18,800 | ₩17,540 | ₩17,910 | -1.38% | 8.2만 |
|---|
| 2025.11.06 | ₩18,510 | ₩19,290 | ₩17,970 | ₩18,900 | +2.11% | 7.9만 |
|---|
| 2025.11.05 | ₩19,250 | ₩19,370 | ₩17,530 | ₩18,470 | -4.05% | 10.9만 |
|---|
| 2025.11.04 | ₩19,470 | ₩19,990 | ₩19,010 | ₩19,610 | +0.72% | 10.7만 |
|---|
| 2025.11.03 | ₩19,270 | ₩19,750 | ₩18,800 | ₩19,280 | +0.05% | 9.1만 |
|---|
| 2025.10.31 | ₩19,200 | ₩19,330 | ₩18,650 | ₩19,280 | +0.42% | 5.3만 |
|---|
| 2025.10.30 | ₩19,420 | ₩19,610 | ₩18,890 | ₩19,200 | -1.13% | 5.5만 |
|---|
| 2025.10.29 | ₩18,290 | ₩19,550 | ₩18,020 | ₩19,420 | +6.18% | 14.6만 |
|---|
| 2025.10.28 | ₩18,620 | ₩19,990 | ₩18,140 | ₩18,240 | -2.04% | 6.6만 |
|---|
| 2025.10.27 | ₩19,120 | ₩19,130 | ₩18,350 | ₩18,670 | -2.35% | 11.6만 |
|---|
| 2025.10.24 | ₩18,000 | ₩19,260 | ₩17,950 | ₩18,950 | +5.28% | 21.8만 |
|---|
| 2025.10.23 | ₩17,650 | ₩18,350 | ₩17,280 | ₩17,750 | +0.57% | 10.1만 |
|---|
| 2025.10.22 | ₩17,800 | ₩17,980 | ₩17,350 | ₩17,640 | -0.90% | 5.6만 |
|---|
| 2025.10.21 | ₩18,740 | ₩18,920 | ₩17,710 | ₩18,000 | -3.95% | 8.6만 |
|---|
| 2025.10.20 | ₩17,500 | ₩18,250 | ₩17,100 | ₩18,220 | +4.11% | 14만 |
|---|
| 2025.10.17 | ₩17,710 | ₩18,400 | ₩17,260 | ₩17,500 | -1.19% | 16.2만 |
|---|
| 2025.10.16 | ₩18,080 | ₩18,120 | ₩17,010 | ₩18,000 | -0.44% | 8.3만 |
|---|
| 2025.10.15 | ₩17,200 | ₩18,070 | ₩17,180 | ₩18,060 | +5.00% | 9.1만 |
|---|
| 2025.10.14 | ₩18,010 | ₩18,070 | ₩16,810 | ₩17,190 | -4.55% | 15만 |
|---|
| 2025.10.13 | ₩17,900 | ₩17,910 | ₩17,350 | ₩17,710 | -1.06% | 14.9만 |
|---|
| 2025.10.10 | ₩18,120 | ₩19,300 | ₩18,090 | ₩18,430 | +1.71% | 22.7만 |
|---|