시장 데이터를 불러오는 중
전체 종목
선익시스템 과거 주가
171090.KQ · KOSDAQ
주요 제품·사업: OLED 증착장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
171090.KQ · KOSDAQ
주요 제품·사업: OLED 증착장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩73,500 | ₩77,900 | ₩72,500 | ₩75,000 | +2.04% | 6만 |
| 2026.10.07 | ₩74,800 | ₩75,300 | ₩71,800 | ₩72,600 | -2.94% | 4.3만 |
| 2026.10.06 | ₩76,200 | ₩77,100 | ₩75,000 | ₩75,300 | -1.18% | 4.6만 |
| 2026.10.02 | ₩72,900 | ₩78,200 | ₩72,200 | ₩76,100 | +4.39% | 7.7만 |
| 2026.10.01 | ₩69,700 | ₩73,700 | ₩69,100 | ₩72,800 | +4.45% | 4.6만 |
| 2026.09.30 | ₩71,100 | ₩71,600 | ₩69,100 | ₩69,700 | -1.97% | 3.1만 |
| 2026.09.29 | ₩70,400 | ₩70,900 | ₩67,200 | ₩69,700 | -0.99% | 4.7만 |
| 2026.09.28 | ₩69,000 | ₩75,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,000 |
| ₩71,600 |
| +3.77% |
| 8.7만 |
| 2026.09.23 | ₩69,500 | ₩71,200 | ₩68,400 | ₩68,600 | -1.29% | 3.3만 |
|---|
| 2026.09.22 | ₩70,500 | ₩71,400 | ₩69,700 | ₩69,700 | -1.13% | 2.5만 |
|---|
| 2026.09.21 | ₩71,100 | ₩71,800 | ₩69,700 | ₩69,900 | -1.69% | 2.5만 |
|---|
| 2026.09.18 | ₩72,700 | ₩73,800 | ₩71,600 | ₩72,100 | -0.83% | 3.2만 |
|---|
| 2026.09.17 | ₩70,400 | ₩72,500 | ₩69,700 | ₩71,300 | +1.28% | 4.8만 |
|---|
| 2026.09.16 | ₩68,700 | ₩70,200 | ₩66,900 | ₩70,100 | +2.04% | 4.9만 |
|---|
| 2026.09.15 | ₩66,300 | ₩68,200 | ₩66,100 | ₩66,900 | +0.90% | 3.6만 |
|---|
| 2026.09.14 | ₩64,900 | ₩68,400 | ₩63,800 | ₩67,100 | +3.39% | 2.8만 |
|---|
| 2026.09.11 | ₩66,000 | ₩67,900 | ₩65,400 | ₩66,000 | 0.00% | 3만 |
|---|
| 2026.09.10 | ₩67,400 | ₩68,800 | ₩65,000 | ₩68,200 | +1.19% | 5.2만 |
|---|
| 2026.09.09 | ₩66,700 | ₩69,200 | ₩66,000 | ₩68,100 | +2.10% | 5.8만 |
|---|
| 2026.09.08 | ₩68,200 | ₩69,300 | ₩67,200 | ₩67,200 | -1.47% | 3만 |
|---|
| 2026.09.07 | ₩67,700 | ₩69,200 | ₩67,200 | ₩68,600 | +1.33% | 2.8만 |
|---|
| 2026.09.04 | ₩65,300 | ₩67,900 | ₩63,700 | ₩67,200 | +2.91% | 5.8만 |
|---|
| 2026.09.03 | ₩71,000 | ₩71,000 | ₩64,300 | ₩64,700 | -8.87% | 8.1만 |
|---|
| 2026.09.02 | ₩70,900 | ₩72,900 | ₩69,600 | ₩70,600 | -0.42% | 5.3만 |
|---|
| 2026.09.01 | ₩70,300 | ₩73,700 | ₩68,000 | ₩72,900 | +3.70% | 5.7만 |
|---|
| 2026.08.31 | ₩70,000 | ₩74,200 | ₩68,300 | ₩71,300 | +1.86% | 6.2만 |
|---|
| 2026.08.28 | ₩68,400 | ₩72,000 | ₩67,000 | ₩71,600 | +4.68% | 9.5만 |
|---|
| 2026.08.27 | ₩67,000 | ₩68,700 | ₩65,100 | ₩68,300 | +1.94% | 3만 |
|---|
| 2026.08.26 | ₩65,600 | ₩66,500 | ₩63,300 | ₩66,000 | +0.61% | 2만 |
|---|
| 2026.08.25 | ₩63,300 | ₩65,300 | ₩58,900 | ₩64,800 | +2.37% | 4만 |
|---|
| 2026.08.24 | ₩64,300 | ₩65,800 | ₩63,000 | ₩64,000 | -0.47% | 1.7만 |
|---|
| 2026.08.21 | ₩65,700 | ₩66,400 | ₩64,200 | ₩64,900 | -1.22% | 2.9만 |
|---|
| 2026.08.20 | ₩67,600 | ₩69,900 | ₩66,400 | ₩67,100 | -0.74% | 2.6만 |
|---|
| 2026.08.19 | ₩65,000 | ₩66,300 | ₩62,300 | ₩65,000 | 0.00% | 3.2만 |
|---|
| 2026.08.18 | ₩67,500 | ₩70,800 | ₩66,100 | ₩66,600 | -1.33% | 6.6만 |
|---|
| 2026.08.14 | ₩69,600 | ₩69,900 | ₩65,600 | ₩67,500 | -3.02% | 6.8만 |
|---|
| 2026.08.13 | ₩72,200 | ₩72,800 | ₩68,900 | ₩69,800 | -3.32% | 3.6만 |
|---|
| 2026.08.12 | ₩69,800 | ₩71,300 | ₩68,100 | ₩70,000 | +0.29% | 2.6만 |
|---|
| 2026.08.11 | ₩69,200 | ₩71,900 | ₩68,300 | ₩70,500 | +1.88% | 6.9만 |
|---|
| 2026.08.10 | ₩68,200 | ₩70,700 | ₩67,200 | ₩70,300 | +3.08% | 6.6만 |
|---|
| 2026.08.07 | ₩71,600 | ₩73,100 | ₩65,200 | ₩67,600 | -5.59% | 6.1만 |
|---|
| 2026.08.06 | ₩65,500 | ₩72,800 | ₩65,100 | ₩70,900 | +8.24% | 9.8만 |
|---|
| 2026.08.05 | ₩66,600 | ₩67,700 | ₩64,600 | ₩66,100 | -0.75% | 5.5만 |
|---|
| 2026.08.04 | ₩61,000 | ₩67,000 | ₩61,000 | ₩64,400 | +5.57% | 7.3만 |
|---|
| 2026.08.03 | ₩57,300 | ₩63,100 | ₩57,200 | ₩61,000 | +6.46% | 4.9만 |
|---|
| 2026.07.31 | ₩52,000 | ₩61,200 | ₩51,000 | ₩59,300 | +14.04% | 9.5만 |
|---|
| 2026.07.30 | ₩46,850 | ₩50,500 | ₩46,850 | ₩49,500 | +5.66% | 5.2만 |
|---|
| 2026.07.29 | ₩54,300 | ₩56,600 | ₩46,550 | ₩49,900 | -8.10% | 8.2만 |
|---|
| 2026.07.28 | ₩62,100 | ₩62,100 | ₩53,100 | ₩54,800 | -11.76% | 8만 |
|---|
| 2026.07.27 | ₩59,700 | ₩65,200 | ₩58,100 | ₩63,600 | +6.53% | 11.2만 |
|---|
| 2026.07.24 | ₩54,900 | ₩58,700 | ₩54,400 | ₩58,400 | +6.38% | 6.2만 |
|---|
| 2026.07.23 | ₩54,900 | ₩57,100 | ₩51,900 | ₩56,900 | +3.64% | 5만 |
|---|
| 2026.07.22 | ₩52,600 | ₩56,100 | ₩52,600 | ₩53,400 | +1.52% | 4.4만 |
|---|
| 2026.07.21 | ₩50,200 | ₩52,700 | ₩49,150 | ₩51,800 | +3.19% | 3.4만 |
|---|
| 2026.07.20 | ₩54,100 | ₩54,400 | ₩49,750 | ₩50,500 | -6.65% | 4.2만 |
|---|
| 2026.07.16 | ₩54,800 | ₩58,400 | ₩52,700 | ₩55,500 | +1.28% | 3.5만 |
|---|
| 2026.07.15 | ₩52,800 | ₩57,500 | ₩52,800 | ₩56,500 | +7.01% | 4.9만 |
|---|
| 2026.07.14 | ₩53,700 | ₩53,800 | ₩49,100 | ₩51,900 | -3.35% | 4.9만 |
|---|
| 2026.07.13 | ₩56,000 | ₩58,350 | ₩53,000 | ₩53,400 | -4.64% | 5.6만 |
|---|
| 2026.07.10 | ₩52,300 | ₩58,100 | ₩52,300 | ₩54,800 | +4.78% | 8.7만 |
|---|
| 2026.07.09 | ₩51,000 | ₩53,900 | ₩50,600 | ₩51,500 | +0.98% | 3.6만 |
|---|
| 2026.07.08 | ₩52,000 | ₩53,200 | ₩49,800 | ₩51,400 | -1.15% | 7.9만 |
|---|
| 2026.07.07 | ₩53,200 | ₩55,500 | ₩51,600 | ₩53,800 | +1.13% | 4.6만 |
|---|
| 2026.07.06 | ₩56,200 | ₩57,000 | ₩53,600 | ₩53,800 | -4.27% | 3.6만 |
|---|
| 2026.07.03 | ₩56,600 | ₩57,500 | ₩54,000 | ₩56,700 | +0.18% | 4.7만 |
|---|
| 2026.07.02 | ₩58,000 | ₩58,700 | ₩55,700 | ₩56,700 | -2.24% | 3.9만 |
|---|
| 2026.07.01 | ₩60,300 | ₩63,400 | ₩58,800 | ₩60,300 | 0.00% | 4.1만 |
|---|
| 2026.06.30 | ₩59,800 | ₩62,100 | ₩58,100 | ₩59,600 | -0.33% | 3.6만 |
|---|
| 2026.06.29 | ₩54,000 | ₩59,900 | ₩54,000 | ₩59,300 | +9.81% | 5.9만 |
|---|
| 2026.06.26 | ₩58,800 | ₩58,800 | ₩53,100 | ₩54,800 | -6.80% | 8.9만 |
|---|
| 2026.06.25 | ₩60,600 | ₩62,400 | ₩57,500 | ₩59,300 | -2.15% | 4.9만 |
|---|
| 2026.06.24 | ₩58,800 | ₩62,600 | ₩58,500 | ₩60,000 | +2.04% | 6.1만 |
|---|
| 2026.06.23 | ₩64,800 | ₩65,400 | ₩58,500 | ₩58,800 | -9.26% | 13.6만 |
|---|
| 2026.06.22 | ₩66,900 | ₩68,400 | ₩62,400 | ₩66,000 | -1.35% | 5.2만 |
|---|
| 2026.06.19 | ₩71,600 | ₩71,600 | ₩65,900 | ₩68,000 | -5.03% | 8.8만 |
|---|
| 2026.06.18 | ₩73,600 | ₩73,600 | ₩70,400 | ₩71,700 | -2.58% | 5.8만 |
|---|
| 2026.06.17 | ₩75,700 | ₩76,200 | ₩70,700 | ₩73,300 | -3.17% | 6.5만 |
|---|
| 2026.06.16 | ₩75,700 | ₩78,400 | ₩74,700 | ₩75,100 | -0.79% | 7만 |
|---|
| 2026.06.15 | ₩78,800 | ₩79,700 | ₩74,000 | ₩74,300 | -5.71% | 9.8만 |
|---|
| 2026.06.12 | ₩81,700 | ₩81,800 | ₩77,000 | ₩78,700 | -3.67% | 8.3만 |
|---|
| 2026.06.11 | ₩71,900 | ₩78,000 | ₩71,000 | ₩77,800 | +8.21% | 7만 |
|---|
| 2026.06.10 | ₩76,000 | ₩80,600 | ₩73,000 | ₩74,100 | -2.50% | 9.3만 |
|---|
| 2026.06.09 | ₩69,300 | ₩76,500 | ₩68,900 | ₩75,300 | +8.66% | 8.7만 |
|---|
| 2026.06.08 | ₩66,000 | ₩73,100 | ₩65,500 | ₩68,700 | +4.09% | 9.2만 |
|---|
| 2026.06.05 | ₩74,400 | ₩74,500 | ₩70,000 | ₩71,600 | -3.76% | 6.5만 |
|---|
| 2026.06.04 | ₩75,000 | ₩77,600 | ₩73,600 | ₩74,600 | -0.53% | 7.3만 |
|---|
| 2026.06.02 | ₩75,000 | ₩75,000 | ₩69,400 | ₩73,200 | -2.40% | 11.2만 |
|---|
| 2026.06.01 | ₩80,300 | ₩80,500 | ₩73,700 | ₩76,300 | -4.98% | 18.9만 |
|---|
| 2026.05.29 | ₩85,000 | ₩85,100 | ₩79,200 | ₩79,700 | -6.24% | 10만 |
|---|
| 2026.05.28 | ₩90,300 | ₩91,000 | ₩81,400 | ₩84,400 | -6.53% | 10.7만 |
|---|
| 2026.05.27 | ₩94,100 | ₩94,700 | ₩88,700 | ₩90,000 | -4.36% | 18.8만 |
|---|
| 2026.05.26 | ₩94,200 | ₩102,600 | ₩91,500 | ₩95,900 | +1.80% | 29.6만 |
|---|
| 2026.05.22 | ₩85,400 | ₩96,300 | ₩84,400 | ₩94,900 | +11.12% | 22.5만 |
|---|
| 2026.05.21 | ₩78,300 | ₩83,200 | ₩77,500 | ₩81,000 | +3.45% | 9.4만 |
|---|
| 2026.05.20 | ₩77,600 | ₩78,300 | ₩73,300 | ₩74,900 | -3.48% | 10.8만 |
|---|
| 2026.05.19 | ₩84,100 | ₩85,800 | ₩75,700 | ₩78,500 | -6.66% | 11.8만 |
|---|
| 2026.05.18 | ₩83,400 | ₩86,000 | ₩79,700 | ₩84,100 | +0.84% | 10.4만 |
|---|
| 2026.05.15 | ₩97,100 | ₩97,100 | ₩85,300 | ₩86,200 | -11.23% | 18만 |
|---|
| 2026.05.14 | ₩90,600 | ₩96,400 | ₩88,400 | ₩96,400 | +6.40% | 19.8만 |
|---|
| 2026.05.13 | ₩91,200 | ₩93,700 | ₩88,500 | ₩89,500 | -1.86% | 9.3만 |
|---|
| 2026.05.12 | ₩93,800 | ₩95,900 | ₩87,700 | ₩91,100 | -2.88% | 16.4만 |
|---|
| 2026.05.11 | ₩95,900 | ₩96,000 | ₩89,500 | ₩90,000 | -6.15% | 10.8만 |
|---|
| 2026.05.08 | ₩90,200 | ₩93,100 | ₩87,900 | ₩92,500 | +2.55% | 8.2만 |
|---|
| 2026.05.07 | ₩93,900 | ₩93,900 | ₩90,000 | ₩90,700 | -3.41% | 10만 |
|---|
| 2026.05.06 | ₩99,800 | ₩99,800 | ₩91,100 | ₩92,800 | -7.01% | 28.3만 |
|---|
| 2026.05.04 | ₩104,000 | ₩104,000 | ₩98,100 | ₩98,500 | -5.29% | 17.5만 |
|---|
| 2026.04.30 | ₩106,200 | ₩108,000 | ₩100,300 | ₩102,500 | -3.48% | 11.1만 |
|---|
| 2026.04.29 | ₩105,700 | ₩107,300 | ₩104,300 | ₩105,400 | -0.28% | 10.5만 |
|---|
| 2026.04.28 | ₩114,700 | ₩117,500 | ₩108,700 | ₩109,700 | -4.36% | 17.3만 |
|---|
| 2026.04.27 | ₩115,800 | ₩117,300 | ₩112,500 | ₩114,500 | -1.12% | 19.7만 |
|---|
| 2026.04.24 | ₩107,300 | ₩113,900 | ₩103,300 | ₩112,900 | +5.22% | 25.5만 |
|---|
| 2026.04.23 | ₩119,500 | ₩119,500 | ₩102,500 | ₩105,200 | -11.97% | 35.8만 |
|---|
| 2026.04.22 | ₩115,500 | ₩120,900 | ₩112,100 | ₩114,000 | -1.30% | 35.1만 |
|---|
| 2026.04.21 | ₩104,300 | ₩124,000 | ₩103,900 | ₩118,000 | +13.14% | 91.4만 |
|---|
| 2026.04.20 | ₩98,600 | ₩103,000 | ₩96,300 | ₩100,900 | +2.33% | 24.7만 |
|---|
| 2026.04.17 | ₩100,000 | ₩100,200 | ₩95,100 | ₩97,300 | -2.70% | 18.4만 |
|---|
| 2026.04.16 | ₩101,500 | ₩104,600 | ₩96,200 | ₩97,500 | -3.94% | 37.2만 |
|---|
| 2026.04.15 | ₩96,100 | ₩96,100 | ₩89,200 | ₩91,200 | -5.10% | 23.5만 |
|---|
| 2026.04.14 | ₩84,800 | ₩85,300 | ₩82,600 | ₩83,800 | -1.18% | 8.7만 |
|---|
| 2026.04.13 | ₩82,500 | ₩83,700 | ₩81,500 | ₩81,900 | -0.73% | 7.2만 |
|---|
| 2026.04.10 | ₩84,500 | ₩87,500 | ₩81,400 | ₩85,000 | +0.59% | 16.4만 |
|---|
| 2026.04.09 | ₩87,200 | ₩87,200 | ₩80,400 | ₩84,400 | -3.21% | 22.2만 |
|---|
| 2026.04.08 | ₩88,200 | ₩89,200 | ₩84,000 | ₩86,300 | -2.15% | 11.5만 |
|---|
| 2026.04.07 | ₩93,200 | ₩93,300 | ₩81,300 | ₩82,500 | -11.48% | 17.2만 |
|---|
| 2026.04.06 | ₩94,100 | ₩96,100 | ₩89,600 | ₩90,000 | -4.36% | 24.1만 |
|---|
| 2026.04.03 | ₩83,500 | ₩91,300 | ₩82,000 | ₩84,300 | +0.96% | 15.3만 |
|---|
| 2026.04.02 | ₩90,800 | ₩90,800 | ₩79,400 | ₩81,600 | -10.13% | 12.7만 |
|---|
| 2026.04.01 | ₩87,700 | ₩89,500 | ₩84,500 | ₩88,200 | +0.57% | 9.2만 |
|---|
| 2026.03.31 | ₩84,400 | ₩88,000 | ₩81,800 | ₩83,800 | -0.71% | 9.1만 |
|---|
| 2026.03.30 | ₩87,600 | ₩88,300 | ₩84,500 | ₩85,800 | -2.05% | 11.4만 |
|---|
| 2026.03.27 | ₩89,400 | ₩93,500 | ₩88,600 | ₩92,800 | +3.80% | 12.9만 |
|---|
| 2026.03.26 | ₩96,200 | ₩96,300 | ₩90,900 | ₩91,700 | -4.68% | 8.7만 |
|---|
| 2026.03.25 | ₩94,600 | ₩97,600 | ₩92,100 | ₩94,900 | +0.32% | 14.8만 |
|---|
| 2026.03.24 | ₩100,600 | ₩100,600 | ₩91,300 | ₩93,200 | -7.36% | 14.2만 |
|---|
| 2026.03.23 | ₩97,900 | ₩100,000 | ₩93,400 | ₩94,900 | -3.06% | 21.5만 |
|---|
| 2026.03.20 | ₩105,800 | ₩110,300 | ₩102,000 | ₩103,200 | -2.46% | 18.2만 |
|---|
| 2026.03.19 | ₩106,300 | ₩108,300 | ₩102,400 | ₩103,500 | -2.63% | 25.2만 |
|---|
| 2026.03.18 | ₩108,200 | ₩109,500 | ₩103,500 | ₩106,400 | -1.66% | 27만 |
|---|
| 2026.03.17 | ₩115,700 | ₩116,200 | ₩108,200 | ₩108,200 | -6.48% | 16만 |
|---|
| 2026.03.16 | ₩117,000 | ₩117,600 | ₩111,200 | ₩113,100 | -3.33% | 14.8만 |
|---|
| 2026.03.13 | ₩115,000 | ₩122,600 | ₩114,200 | ₩117,000 | +1.74% | 14.4만 |
|---|
| 2026.03.12 | ₩117,900 | ₩120,600 | ₩110,700 | ₩119,000 | +0.93% | 25.7만 |
|---|
| 2026.03.11 | ₩129,800 | ₩131,200 | ₩116,400 | ₩119,000 | -8.32% | 19.6만 |
|---|
| 2026.03.10 | ₩129,100 | ₩132,400 | ₩123,000 | ₩127,600 | -1.16% | 20.3만 |
|---|
| 2026.03.09 | ₩121,000 | ₩124,800 | ₩114,800 | ₩122,200 | +0.99% | 17만 |
|---|
| 2026.03.06 | ₩122,100 | ₩131,800 | ₩120,700 | ₩127,100 | +4.10% | 27.2만 |
|---|
| 2026.03.05 | ₩126,000 | ₩127,500 | ₩115,300 | ₩121,500 | -3.57% | 26만 |
|---|
| 2026.03.04 | ₩115,500 | ₩122,100 | ₩105,100 | ₩108,900 | -5.71% | 32.4만 |
|---|
| 2026.03.03 | ₩125,500 | ₩136,800 | ₩121,100 | ₩121,100 | -3.51% | 20.8만 |
|---|
| 2026.02.27 | ₩129,800 | ₩133,200 | ₩127,000 | ₩131,000 | +0.92% | 16.3만 |
|---|
| 2026.02.26 | ₩128,300 | ₩132,400 | ₩120,000 | ₩129,800 | +1.17% | 23.7만 |
|---|
| 2026.02.25 | ₩128,100 | ₩134,900 | ₩124,000 | ₩127,100 | -0.78% | 22.5만 |
|---|
| 2026.02.24 | ₩121,200 | ₩126,800 | ₩118,100 | ₩124,400 | +2.64% | 22.4만 |
|---|
| 2026.02.23 | ₩126,800 | ₩129,200 | ₩117,000 | ₩119,300 | -5.91% | 35.9만 |
|---|
| 2026.02.20 | ₩131,100 | ₩144,000 | ₩125,900 | ₩131,000 | -0.08% | 50.9만 |
|---|
| 2026.02.19 | ₩115,600 | ₩130,000 | ₩111,300 | ₩128,500 | +11.16% | 75.7만 |
|---|
| 2026.02.13 | ₩92,500 | ₩100,100 | ₩90,400 | ₩100,000 | +8.11% | 28.5만 |
|---|
| 2026.02.12 | ₩100,500 | ₩101,400 | ₩94,500 | ₩96,800 | -3.68% | 20.6만 |
|---|
| 2026.02.11 | ₩94,700 | ₩99,800 | ₩94,000 | ₩99,200 | +4.75% | 16.3만 |
|---|
| 2026.02.10 | ₩99,000 | ₩99,000 | ₩93,300 | ₩95,400 | -3.64% | 19.1만 |
|---|
| 2026.02.09 | ₩98,000 | ₩103,400 | ₩98,000 | ₩100,000 | +2.04% | 32.7만 |
|---|
| 2026.02.06 | ₩76,400 | ₩97,200 | ₩74,100 | ₩91,300 | +19.50% | 100.9만 |
|---|
| 2026.02.05 | ₩81,800 | ₩83,000 | ₩69,300 | ₩79,300 | -3.06% | 101.9만 |
|---|
| 2026.02.04 | ₩64,400 | ₩76,700 | ₩61,700 | ₩76,700 | +19.10% | 137.4만 |
|---|
| 2026.02.03 | ₩60,700 | ₩60,800 | ₩55,600 | ₩59,000 | -2.80% | 27.8만 |
|---|
| 2026.02.02 | ₩62,700 | ₩66,300 | ₩57,600 | ₩58,600 | -6.54% | 45.3만 |
|---|
| 2026.01.30 | ₩58,700 | ₩65,300 | ₩56,100 | ₩61,400 | +4.60% | 41.1만 |
|---|
| 2026.01.29 | ₩58,100 | ₩58,800 | ₩56,400 | ₩58,800 | +1.20% | 13.2만 |
|---|
| 2026.01.28 | ₩62,900 | ₩63,500 | ₩56,800 | ₩58,000 | -7.79% | 34.8만 |
|---|
| 2026.01.27 | ₩64,300 | ₩66,500 | ₩61,300 | ₩61,800 | -3.89% | 17.9만 |
|---|
| 2026.01.26 | ₩58,600 | ₩65,300 | ₩58,100 | ₩64,800 | +10.58% | 27.1만 |
|---|
| 2026.01.23 | ₩59,400 | ₩60,000 | ₩56,900 | ₩59,700 | +0.51% | 11.3만 |
|---|
| 2026.01.22 | ₩58,300 | ₩59,300 | ₩56,700 | ₩58,100 | -0.34% | 23.4만 |
|---|
| 2026.01.21 | ₩50,400 | ₩55,500 | ₩50,400 | ₩54,900 | +8.93% | 18.9만 |
|---|
| 2026.01.20 | ₩51,400 | ₩53,400 | ₩48,800 | ₩52,800 | +2.72% | 9.6만 |
|---|
| 2026.01.19 | ₩49,000 | ₩54,000 | ₩48,300 | ₩51,200 | +4.49% | 16.5만 |
|---|
| 2026.01.16 | ₩46,400 | ₩50,700 | ₩45,950 | ₩49,850 | +7.44% | 22.8만 |
|---|
| 2026.01.15 | ₩46,200 | ₩46,450 | ₩45,000 | ₩45,500 | -1.52% | 5.1만 |
|---|
| 2026.01.14 | ₩46,250 | ₩46,250 | ₩44,650 | ₩44,800 | -3.14% | 5.6만 |
|---|
| 2026.01.13 | ₩46,500 | ₩46,950 | ₩45,600 | ₩46,250 | -0.54% | 4.1만 |
|---|
| 2026.01.12 | ₩47,550 | ₩47,700 | ₩45,900 | ₩46,200 | -2.84% | 4.7만 |
|---|
| 2026.01.09 | ₩48,450 | ₩48,950 | ₩47,200 | ₩47,250 | -2.48% | 3.8만 |
|---|
| 2026.01.08 | ₩51,000 | ₩51,500 | ₩48,000 | ₩48,200 | -5.49% | 10.1만 |
|---|
| 2026.01.07 | ₩53,700 | ₩53,800 | ₩50,700 | ₩51,200 | -4.66% | 5.9만 |
|---|
| 2026.01.06 | ₩54,000 | ₩54,900 | ₩53,100 | ₩54,400 | +0.74% | 6.2만 |
|---|
| 2026.01.05 | ₩53,600 | ₩54,400 | ₩53,000 | ₩54,000 | +0.75% | 5.8만 |
|---|
| 2026.01.02 | ₩52,800 | ₩54,300 | ₩52,800 | ₩53,000 | +0.38% | 2.1만 |
|---|
| 2025.12.30 | ₩53,700 | ₩54,900 | ₩52,000 | ₩52,500 | -2.23% | 3.8만 |
|---|
| 2025.12.29 | ₩53,600 | ₩54,100 | ₩52,800 | ₩54,000 | +0.75% | 2.9만 |
|---|
| 2025.12.26 | ₩53,300 | ₩53,300 | ₩52,400 | ₩53,000 | -0.56% | 2.5만 |
|---|
| 2025.12.24 | ₩52,900 | ₩53,300 | ₩52,400 | ₩53,300 | +0.76% | 1.8만 |
|---|
| 2025.12.23 | ₩54,500 | ₩54,500 | ₩52,800 | ₩53,000 | -2.75% | 2.5만 |
|---|
| 2025.12.22 | ₩52,800 | ₩54,800 | ₩52,500 | ₩54,400 | +3.03% | 4.1만 |
|---|
| 2025.12.19 | ₩53,000 | ₩53,600 | ₩52,500 | ₩52,800 | -0.38% | 2.1만 |
|---|
| 2025.12.18 | ₩51,900 | ₩53,200 | ₩51,500 | ₩53,100 | +2.31% | 2.7만 |
|---|
| 2025.12.17 | ₩52,700 | ₩53,300 | ₩51,800 | ₩53,200 | +0.95% | 3.8만 |
|---|
| 2025.12.16 | ₩54,400 | ₩54,400 | ₩52,500 | ₩52,800 | -2.94% | 3.8만 |
|---|
| 2025.12.15 | ₩53,900 | ₩55,300 | ₩53,300 | ₩54,400 | +0.93% | 3.7만 |
|---|
| 2025.12.12 | ₩54,300 | ₩54,600 | ₩53,000 | ₩54,000 | -0.55% | 2.3만 |
|---|
| 2025.12.11 | ₩54,500 | ₩54,700 | ₩53,500 | ₩54,000 | -0.92% | 3.8만 |
|---|
| 2025.12.10 | ₩53,800 | ₩54,800 | ₩52,900 | ₩54,100 | +0.56% | 5.3만 |
|---|
| 2025.12.09 | ₩55,300 | ₩55,900 | ₩52,700 | ₩53,900 | -2.53% | 7.4만 |
|---|
| 2025.12.08 | ₩56,000 | ₩56,800 | ₩54,900 | ₩55,200 | -1.43% | 4만 |
|---|
| 2025.12.05 | ₩56,200 | ₩57,700 | ₩54,700 | ₩56,100 | -0.18% | 7.3만 |
|---|
| 2025.12.04 | ₩54,900 | ₩56,900 | ₩54,400 | ₩56,700 | +3.28% | 7.5만 |
|---|
| 2025.12.03 | ₩53,700 | ₩55,200 | ₩53,700 | ₩54,700 | +1.86% | 5.1만 |
|---|
| 2025.12.02 | ₩49,900 | ₩55,500 | ₩49,600 | ₩53,800 | +7.82% | 22.9만 |
|---|
| 2025.12.01 | ₩49,000 | ₩50,400 | ₩48,200 | ₩49,900 | +1.84% | 9.2만 |
|---|
| 2025.11.28 | ₩46,600 | ₩47,000 | ₩46,100 | ₩46,700 | +0.21% | 3만 |
|---|
| 2025.11.27 | ₩44,600 | ₩46,150 | ₩44,500 | ₩46,150 | +3.48% | 3.9만 |
|---|
| 2025.11.26 | ₩45,950 | ₩45,950 | ₩44,050 | ₩44,350 | -3.48% | 1.9만 |
|---|
| 2025.11.25 | ₩45,350 | ₩46,250 | ₩44,400 | ₩44,500 | -1.87% | 3.7만 |
|---|
| 2025.11.24 | ₩43,650 | ₩45,350 | ₩43,200 | ₩45,300 | +3.78% | 4만 |
|---|
| 2025.11.21 | ₩45,350 | ₩45,350 | ₩42,900 | ₩43,050 | -5.07% | 4.2만 |
|---|
| 2025.11.20 | ₩46,200 | ₩46,550 | ₩45,500 | ₩46,200 | 0.00% | 3.8만 |
|---|
| 2025.11.19 | ₩45,450 | ₩46,650 | ₩44,300 | ₩45,550 | +0.22% | 4만 |
|---|
| 2025.11.18 | ₩46,250 | ₩46,300 | ₩45,000 | ₩45,350 | -1.95% | 5.1만 |
|---|
| 2025.11.17 | ₩49,250 | ₩49,700 | ₩46,450 | ₩46,850 | -4.87% | 6.6만 |
|---|
| 2025.11.14 | ₩49,600 | ₩51,400 | ₩48,200 | ₩48,800 | -1.61% | 6.9만 |
|---|
| 2025.11.13 | ₩50,600 | ₩51,300 | ₩49,000 | ₩50,600 | 0.00% | 5.5만 |
|---|
| 2025.11.12 | ₩52,600 | ₩55,800 | ₩48,100 | ₩51,300 | -2.47% | 19.7만 |
|---|
| 2025.11.11 | ₩52,600 | ₩54,000 | ₩50,900 | ₩51,600 | -1.90% | 5만 |
|---|
| 2025.11.10 | ₩52,600 | ₩53,400 | ₩52,000 | ₩52,500 | -0.19% | 2.6만 |
|---|
| 2025.11.07 | ₩54,400 | ₩54,900 | ₩52,300 | ₩53,400 | -1.84% | 4.4만 |
|---|
| 2025.11.06 | ₩55,900 | ₩56,300 | ₩53,400 | ₩55,500 | -0.72% | 5.3만 |
|---|
| 2025.11.05 | ₩54,000 | ₩54,700 | ₩50,300 | ₩54,500 | +0.93% | 7.2만 |
|---|
| 2025.11.04 | ₩52,600 | ₩55,900 | ₩52,100 | ₩55,800 | +6.08% | 8.2만 |
|---|
| 2025.11.03 | ₩53,300 | ₩53,400 | ₩51,900 | ₩52,400 | -1.69% | 4.4만 |
|---|
| 2025.10.31 | ₩51,600 | ₩52,400 | ₩50,200 | ₩51,600 | 0.00% | 3.2만 |
|---|
| 2025.10.30 | ₩54,000 | ₩54,000 | ₩51,500 | ₩51,600 | -4.44% | 4.4만 |
|---|
| 2025.10.29 | ₩52,000 | ₩54,400 | ₩51,600 | ₩54,000 | +3.85% | 7.1만 |
|---|
| 2025.10.28 | ₩52,000 | ₩52,700 | ₩50,500 | ₩51,000 | -1.92% | 4.9만 |
|---|
| 2025.10.27 | ₩50,500 | ₩52,000 | ₩50,000 | ₩51,800 | +2.57% | 5.5만 |
|---|
| 2025.10.24 | ₩50,200 | ₩51,000 | ₩48,450 | ₩49,950 | -0.50% | 8.6만 |
|---|
| 2025.10.23 | ₩47,500 | ₩47,850 | ₩46,450 | ₩46,550 | -2.00% | 4.4만 |
|---|
| 2025.10.22 | ₩49,450 | ₩49,600 | ₩47,950 | ₩48,200 | -2.53% | 5.4만 |
|---|
| 2025.10.21 | ₩47,400 | ₩51,300 | ₩46,900 | ₩49,400 | +4.22% | 16.4만 |
|---|
| 2025.10.20 | ₩46,250 | ₩48,200 | ₩45,550 | ₩46,850 | +1.30% | 4.1만 |
|---|
| 2025.10.17 | ₩46,000 | ₩46,950 | ₩45,300 | ₩45,900 | -0.22% | 3.9만 |
|---|
| 2025.10.16 | ₩47,000 | ₩47,500 | ₩46,150 | ₩46,550 | -0.96% | 4.5만 |
|---|
| 2025.10.15 | ₩46,300 | ₩47,700 | ₩46,300 | ₩47,250 | +2.05% | 5.4만 |
|---|
| 2025.10.14 | ₩45,600 | ₩46,700 | ₩44,450 | ₩45,700 | +0.22% | 7.1만 |
|---|
| 2025.10.13 | ₩44,300 | ₩45,850 | ₩44,000 | ₩45,550 | +2.82% | 3.8만 |
|---|
| 2025.10.10 | ₩46,200 | ₩46,200 | ₩45,000 | ₩45,350 | -1.84% | 5.3만 |
|---|