시장 데이터를 불러오는 중
전체 종목
쓰리에이로직스 과거 주가
쓰리에이로직스 · 177900.KQ · KOSDAQ
주요 제품·사업: NFC/IoT SoC 및 모듈
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
쓰리에이로직스 · 177900.KQ · KOSDAQ
주요 제품·사업: NFC/IoT SoC 및 모듈
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,895 | ₩3,930 | ₩3,805 | ₩3,850 | -1.16% | 2.4만 |
| 2026.10.07 | ₩3,760 | ₩3,950 | ₩3,705 | ₩3,880 | +3.19% | 2.7만 |
| 2026.10.06 | ₩3,745 | ₩3,840 | ₩3,700 | ₩3,775 | +0.80% | 1.1만 |
| 2026.10.02 | ₩3,760 | ₩3,790 | ₩3,665 | ₩3,715 | -1.20% | 1.6만 |
| 2026.10.01 | ₩3,615 | ₩3,770 | ₩3,595 | ₩3,770 | +4.29% | 2.5만 |
| 2026.09.30 | ₩3,640 | ₩3,720 | ₩3,580 | ₩3,595 | -1.24% | 2.7만 |
| 2026.09.29 | ₩3,680 | ₩3,685 | ₩3,595 | ₩3,640 | -1.09% | 9.6천 |
| 2026.09.28 | ₩3,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,610 |
| ₩3,685 |
| +1.52% |
| 7.5천 |
| 2026.09.23 | ₩3,550 | ₩3,705 | ₩3,540 | ₩3,625 | +2.11% | 2만 |
|---|
| 2026.09.22 | ₩3,680 | ₩3,680 | ₩3,520 | ₩3,595 | -2.31% | 2.8만 |
|---|
| 2026.09.21 | ₩3,570 | ₩3,695 | ₩3,495 | ₩3,590 | +0.56% | 8.3천 |
|---|
| 2026.09.18 | ₩3,555 | ₩3,600 | ₩3,500 | ₩3,580 | +0.70% | 2.5만 |
|---|
| 2026.09.17 | ₩3,570 | ₩3,640 | ₩3,505 | ₩3,565 | -0.14% | 1.2만 |
|---|
| 2026.09.16 | ₩3,615 | ₩3,680 | ₩3,495 | ₩3,570 | -1.24% | 2.9만 |
|---|
| 2026.09.15 | ₩3,620 | ₩3,700 | ₩3,530 | ₩3,620 | 0.00% | 4.6천 |
|---|
| 2026.09.14 | ₩3,555 | ₩3,660 | ₩3,535 | ₩3,615 | +1.69% | 1.4만 |
|---|
| 2026.09.11 | ₩3,600 | ₩3,700 | ₩3,545 | ₩3,620 | +0.56% | 8.8천 |
|---|
| 2026.09.10 | ₩3,690 | ₩3,720 | ₩3,580 | ₩3,690 | 0.00% | 1.3만 |
|---|
| 2026.09.09 | ₩3,725 | ₩3,740 | ₩3,635 | ₩3,690 | -0.94% | 9.8천 |
|---|
| 2026.09.08 | ₩3,780 | ₩3,850 | ₩3,610 | ₩3,610 | -4.50% | 4.8만 |
|---|
| 2026.09.07 | ₩3,845 | ₩3,975 | ₩3,795 | ₩3,815 | -0.78% | 2.6만 |
|---|
| 2026.09.04 | ₩3,790 | ₩3,860 | ₩3,730 | ₩3,840 | +1.32% | 1.4만 |
|---|
| 2026.09.03 | ₩3,825 | ₩3,845 | ₩3,700 | ₩3,805 | -0.52% | 6.6천 |
|---|
| 2026.09.02 | ₩3,805 | ₩3,905 | ₩3,700 | ₩3,825 | +0.53% | 1.6만 |
|---|
| 2026.09.01 | ₩3,880 | ₩3,895 | ₩3,785 | ₩3,870 | -0.26% | 1.2만 |
|---|
| 2026.08.31 | ₩3,900 | ₩3,940 | ₩3,790 | ₩3,905 | +0.13% | 5.1천 |
|---|
| 2026.08.28 | ₩3,940 | ₩3,980 | ₩3,860 | ₩3,950 | +0.25% | 6.3천 |
|---|
| 2026.08.27 | ₩4,000 | ₩4,000 | ₩3,845 | ₩3,940 | -1.50% | 1만 |
|---|
| 2026.08.26 | ₩3,905 | ₩3,960 | ₩3,775 | ₩3,930 | +0.64% | 1.2만 |
|---|
| 2026.08.25 | ₩3,720 | ₩3,940 | ₩3,660 | ₩3,935 | +5.78% | 1.2만 |
|---|
| 2026.08.24 | ₩3,820 | ₩4,020 | ₩3,820 | ₩3,820 | 0.00% | 1.2만 |
|---|
| 2026.08.21 | ₩3,995 | ₩4,030 | ₩3,770 | ₩3,890 | -2.63% | 3.1만 |
|---|
| 2026.08.20 | ₩3,980 | ₩4,210 | ₩3,980 | ₩4,035 | +1.38% | 1.8만 |
|---|
| 2026.08.19 | ₩4,085 | ₩4,135 | ₩3,900 | ₩3,980 | -2.57% | 2.4만 |
|---|
| 2026.08.18 | ₩4,120 | ₩4,295 | ₩4,020 | ₩4,040 | -1.94% | 2.9만 |
|---|
| 2026.08.14 | ₩4,240 | ₩4,365 | ₩4,100 | ₩4,135 | -2.48% | 2.8만 |
|---|
| 2026.08.13 | ₩4,275 | ₩4,445 | ₩4,255 | ₩4,315 | +0.94% | 2.3만 |
|---|
| 2026.08.12 | ₩4,425 | ₩4,475 | ₩4,215 | ₩4,295 | -2.94% | 1.7만 |
|---|
| 2026.08.11 | ₩4,100 | ₩4,450 | ₩4,060 | ₩4,425 | +7.93% | 4.7만 |
|---|
| 2026.08.10 | ₩4,000 | ₩4,195 | ₩4,000 | ₩4,095 | +2.38% | 4만 |
|---|
| 2026.08.07 | ₩4,045 | ₩4,155 | ₩3,910 | ₩4,050 | +0.12% | 1.6만 |
|---|
| 2026.08.06 | ₩4,010 | ₩4,135 | ₩3,960 | ₩4,065 | +1.37% | 1.3만 |
|---|
| 2026.08.05 | ₩3,995 | ₩4,370 | ₩3,885 | ₩4,100 | +2.63% | 8.7만 |
|---|
| 2026.08.04 | ₩3,665 | ₩3,925 | ₩3,665 | ₩3,880 | +5.87% | 1.3만 |
|---|
| 2026.08.03 | ₩3,940 | ₩3,940 | ₩3,650 | ₩3,650 | -7.36% | 2.8만 |
|---|
| 2026.07.31 | ₩3,640 | ₩3,880 | ₩3,500 | ₩3,730 | +2.47% | 4.1만 |
|---|
| 2026.07.30 | ₩2,700 | ₩3,505 | ₩2,700 | ₩3,380 | +25.19% | 4.8만 |
|---|
| 2026.07.29 | ₩3,780 | ₩4,005 | ₩3,205 | ₩3,505 | -7.28% | 9.2만 |
|---|
| 2026.07.28 | ₩3,980 | ₩3,980 | ₩3,735 | ₩3,775 | -5.15% | 4.4만 |
|---|
| 2026.07.27 | ₩4,220 | ₩4,220 | ₩4,000 | ₩4,000 | -5.21% | 7.8천 |
|---|
| 2026.07.24 | ₩4,035 | ₩4,250 | ₩3,960 | ₩4,015 | -0.50% | 1.8만 |
|---|
| 2026.07.23 | ₩3,965 | ₩4,215 | ₩3,965 | ₩4,195 | +5.80% | 1.3만 |
|---|
| 2026.07.22 | ₩3,960 | ₩4,175 | ₩3,955 | ₩4,020 | +1.52% | 8.3천 |
|---|
| 2026.07.21 | ₩3,760 | ₩3,950 | ₩3,710 | ₩3,935 | +4.65% | 3.7만 |
|---|
| 2026.07.20 | ₩3,960 | ₩4,230 | ₩3,810 | ₩3,820 | -3.54% | 2.8만 |
|---|
| 2026.07.16 | ₩4,075 | ₩4,185 | ₩3,945 | ₩4,060 | -0.37% | 1.7만 |
|---|
| 2026.07.15 | ₩3,925 | ₩4,300 | ₩3,925 | ₩4,115 | +4.84% | 2.7만 |
|---|
| 2026.07.14 | ₩4,075 | ₩4,195 | ₩3,750 | ₩3,915 | -3.93% | 4.7만 |
|---|
| 2026.07.13 | ₩4,160 | ₩4,455 | ₩3,910 | ₩4,075 | -2.04% | 3.9만 |
|---|
| 2026.07.10 | ₩3,960 | ₩4,355 | ₩3,960 | ₩4,255 | +7.45% | 2.3만 |
|---|
| 2026.07.09 | ₩4,030 | ₩4,210 | ₩3,955 | ₩4,015 | -0.37% | 3만 |
|---|
| 2026.07.08 | ₩4,230 | ₩4,385 | ₩3,975 | ₩4,025 | -4.85% | 3.9만 |
|---|
| 2026.07.07 | ₩4,380 | ₩4,570 | ₩4,195 | ₩4,285 | -2.17% | 3만 |
|---|
| 2026.07.06 | ₩4,680 | ₩4,680 | ₩4,355 | ₩4,520 | -3.42% | 1.6만 |
|---|
| 2026.07.03 | ₩4,275 | ₩4,600 | ₩4,035 | ₩4,550 | +6.43% | 6.5만 |
|---|
| 2026.07.02 | ₩4,610 | ₩4,670 | ₩4,270 | ₩4,335 | -5.97% | 7.1만 |
|---|
| 2026.07.01 | ₩4,705 | ₩4,820 | ₩4,590 | ₩4,615 | -1.91% | 2.5만 |
|---|
| 2026.06.30 | ₩4,815 | ₩4,815 | ₩4,580 | ₩4,705 | -2.28% | 1.3만 |
|---|
| 2026.06.29 | ₩4,165 | ₩4,775 | ₩4,165 | ₩4,760 | +14.29% | 4만 |
|---|
| 2026.06.26 | ₩4,455 | ₩4,455 | ₩4,115 | ₩4,340 | -2.58% | 5.5만 |
|---|
| 2026.06.25 | ₩4,545 | ₩4,715 | ₩4,450 | ₩4,520 | -0.55% | 2만 |
|---|
| 2026.06.24 | ₩4,425 | ₩4,695 | ₩4,425 | ₩4,545 | +2.71% | 2.5만 |
|---|
| 2026.06.23 | ₩4,970 | ₩5,120 | ₩4,400 | ₩4,525 | -8.95% | 11.6만 |
|---|
| 2026.06.22 | ₩4,900 | ₩5,250 | ₩4,880 | ₩5,010 | +2.24% | 3.8만 |
|---|
| 2026.06.19 | ₩5,290 | ₩5,500 | ₩5,000 | ₩5,120 | -3.21% | 7.3만 |
|---|
| 2026.06.18 | ₩5,410 | ₩5,420 | ₩5,230 | ₩5,290 | -2.22% | 5.5만 |
|---|
| 2026.06.17 | ₩5,540 | ₩5,540 | ₩5,350 | ₩5,410 | -2.35% | 2.9만 |
|---|
| 2026.06.16 | ₩5,650 | ₩5,650 | ₩5,120 | ₩5,570 | -1.42% | 4.7만 |
|---|
| 2026.06.15 | ₩5,470 | ₩5,740 | ₩5,400 | ₩5,600 | +2.38% | 5.4만 |
|---|
| 2026.06.12 | ₩5,400 | ₩5,460 | ₩5,280 | ₩5,280 | -2.22% | 4.8만 |
|---|
| 2026.06.11 | ₩5,050 | ₩5,300 | ₩4,900 | ₩5,250 | +3.96% | 3.7만 |
|---|
| 2026.06.10 | ₩5,160 | ₩5,210 | ₩4,950 | ₩5,050 | -2.13% | 2.8만 |
|---|
| 2026.06.09 | ₩4,770 | ₩5,190 | ₩4,770 | ₩5,160 | +8.18% | 5.6만 |
|---|
| 2026.06.08 | ₩4,935 | ₩5,150 | ₩4,665 | ₩4,780 | -3.14% | 11만 |
|---|
| 2026.06.05 | ₩5,680 | ₩5,710 | ₩5,280 | ₩5,280 | -7.04% | 9.1만 |
|---|
| 2026.06.04 | ₩5,450 | ₩6,080 | ₩5,450 | ₩5,680 | +4.22% | 13.7만 |
|---|
| 2026.06.02 | ₩5,800 | ₩5,930 | ₩5,520 | ₩5,670 | -2.24% | 11.5만 |
|---|
| 2026.06.01 | ₩5,710 | ₩6,540 | ₩5,670 | ₩5,950 | +4.20% | 24.5만 |
|---|
| 2026.05.29 | ₩6,150 | ₩6,150 | ₩5,560 | ₩5,690 | -7.48% | 13.8만 |
|---|
| 2026.05.28 | ₩6,220 | ₩6,230 | ₩5,740 | ₩6,050 | -2.73% | 15.4만 |
|---|
| 2026.05.27 | ₩6,970 | ₩6,970 | ₩6,170 | ₩6,200 | -11.05% | 13.6만 |
|---|
| 2026.05.26 | ₩6,820 | ₩7,090 | ₩6,600 | ₩6,650 | -2.49% | 15.2만 |
|---|
| 2026.05.22 | ₩6,450 | ₩6,700 | ₩6,450 | ₩6,640 | +2.95% | 6.7만 |
|---|
| 2026.05.21 | ₩6,350 | ₩6,650 | ₩6,350 | ₩6,430 | +1.26% | 7.4만 |
|---|
| 2026.05.20 | ₩6,350 | ₩6,560 | ₩6,080 | ₩6,260 | -1.42% | 11.5만 |
|---|
| 2026.05.19 | ₩6,660 | ₩6,660 | ₩6,240 | ₩6,400 | -3.90% | 6.3만 |
|---|
| 2026.05.18 | ₩6,430 | ₩6,790 | ₩6,100 | ₩6,660 | +3.58% | 21.6만 |
|---|
| 2026.05.15 | ₩7,330 | ₩7,330 | ₩6,100 | ₩6,370 | -13.10% | 30.5만 |
|---|
| 2026.05.14 | ₩7,290 | ₩7,370 | ₩6,910 | ₩7,070 | -3.02% | 9만 |
|---|
| 2026.05.13 | ₩7,080 | ₩7,420 | ₩7,050 | ₩7,220 | +1.98% | 14.6만 |
|---|
| 2026.05.12 | ₩7,230 | ₩7,490 | ₩6,950 | ₩7,080 | -2.07% | 24.1만 |
|---|
| 2026.05.11 | ₩7,400 | ₩7,650 | ₩7,140 | ₩7,250 | -2.03% | 16.9만 |
|---|
| 2026.05.08 | ₩7,260 | ₩7,630 | ₩7,260 | ₩7,390 | +1.79% | 11.3만 |
|---|
| 2026.05.07 | ₩7,720 | ₩7,780 | ₩7,300 | ₩7,440 | -3.63% | 20.1만 |
|---|
| 2026.05.06 | ₩7,650 | ₩7,900 | ₩7,560 | ₩7,720 | +0.92% | 37만 |
|---|
| 2026.05.04 | ₩7,530 | ₩7,590 | ₩7,360 | ₩7,460 | -0.93% | 18만 |
|---|
| 2026.04.30 | ₩7,540 | ₩7,810 | ₩7,350 | ₩7,350 | -2.52% | 33.9만 |
|---|
| 2026.04.29 | ₩7,750 | ₩7,870 | ₩7,530 | ₩7,540 | -2.71% | 35.3만 |
|---|
| 2026.04.28 | ₩7,800 | ₩8,000 | ₩7,600 | ₩7,610 | -2.44% | 60만 |
|---|
| 2026.04.27 | ₩7,290 | ₩8,690 | ₩7,200 | ₩7,820 | +7.27% | 424만 |
|---|
| 2026.04.24 | ₩7,580 | ₩7,870 | ₩6,950 | ₩7,230 | -4.62% | 99.5만 |
|---|
| 2026.04.23 | ₩6,830 | ₩8,770 | ₩6,750 | ₩7,580 | +10.98% | 922.1만 |
|---|
| 2026.04.22 | ₩6,810 | ₩6,840 | ₩6,500 | ₩6,750 | -0.88% | 8만 |
|---|
| 2026.04.21 | ₩7,010 | ₩7,130 | ₩6,750 | ₩6,800 | -3.00% | 18.3만 |
|---|
| 2026.04.20 | ₩6,480 | ₩7,300 | ₩6,480 | ₩6,850 | +5.71% | 34.3만 |
|---|
| 2026.04.17 | ₩6,650 | ₩6,680 | ₩6,360 | ₩6,480 | -2.56% | 4.2만 |
|---|
| 2026.04.16 | ₩6,450 | ₩6,730 | ₩6,450 | ₩6,580 | +2.02% | 17.3만 |
|---|
| 2026.04.15 | ₩6,500 | ₩6,670 | ₩6,350 | ₩6,450 | -0.77% | 5.8만 |
|---|
| 2026.04.14 | ₩6,530 | ₩6,700 | ₩6,350 | ₩6,360 | -2.60% | 13.2만 |
|---|
| 2026.04.13 | ₩6,600 | ₩6,660 | ₩6,460 | ₩6,470 | -1.97% | 10.9만 |
|---|
| 2026.04.10 | ₩6,860 | ₩7,400 | ₩6,510 | ₩6,640 | -3.21% | 85.7만 |
|---|
| 2026.04.09 | ₩6,520 | ₩6,930 | ₩6,430 | ₩6,890 | +5.67% | 21.9만 |
|---|
| 2026.04.08 | ₩6,290 | ₩6,540 | ₩6,290 | ₩6,520 | +3.66% | 13.9만 |
|---|
| 2026.04.07 | ₩6,200 | ₩6,360 | ₩6,160 | ₩6,190 | -0.16% | 5.3만 |
|---|
| 2026.04.06 | ₩6,250 | ₩6,250 | ₩6,130 | ₩6,210 | -0.64% | 3.7만 |
|---|
| 2026.04.03 | ₩5,980 | ₩6,210 | ₩5,940 | ₩6,130 | +2.51% | 4만 |
|---|
| 2026.04.02 | ₩6,290 | ₩6,310 | ₩5,880 | ₩5,930 | -5.72% | 5.3만 |
|---|
| 2026.04.01 | ₩6,050 | ₩6,330 | ₩6,050 | ₩6,280 | +3.80% | 5.8만 |
|---|
| 2026.03.31 | ₩6,110 | ₩6,190 | ₩5,920 | ₩5,960 | -2.45% | 7.7만 |
|---|
| 2026.03.30 | ₩5,970 | ₩6,180 | ₩5,870 | ₩6,140 | +2.85% | 5만 |
|---|
| 2026.03.27 | ₩6,000 | ₩6,150 | ₩5,900 | ₩6,120 | +2.00% | 4.9만 |
|---|
| 2026.03.26 | ₩6,260 | ₩6,260 | ₩6,000 | ₩6,080 | -2.88% | 5.5만 |
|---|
| 2026.03.25 | ₩5,810 | ₩6,150 | ₩5,810 | ₩6,150 | +5.85% | 7.7만 |
|---|
| 2026.03.24 | ₩5,730 | ₩5,910 | ₩5,640 | ₩5,800 | +1.22% | 6.5만 |
|---|
| 2026.03.23 | ₩5,860 | ₩5,870 | ₩5,650 | ₩5,670 | -3.24% | 6.3만 |
|---|
| 2026.03.20 | ₩5,990 | ₩6,020 | ₩5,900 | ₩5,950 | -0.67% | 5만 |
|---|
| 2026.03.19 | ₩5,900 | ₩6,160 | ₩5,860 | ₩5,990 | +1.53% | 8.6만 |
|---|
| 2026.03.18 | ₩6,130 | ₩6,240 | ₩5,980 | ₩5,990 | -2.28% | 6.2만 |
|---|
| 2026.03.17 | ₩5,960 | ₩6,480 | ₩5,960 | ₩6,060 | +1.68% | 23.1만 |
|---|
| 2026.03.16 | ₩5,900 | ₩6,050 | ₩5,890 | ₩5,920 | +0.34% | 3.3만 |
|---|
| 2026.03.13 | ₩5,800 | ₩6,370 | ₩5,720 | ₩5,890 | +1.55% | 9.2만 |
|---|
| 2026.03.12 | ₩5,970 | ₩6,030 | ₩5,810 | ₩5,850 | -2.01% | 3.2만 |
|---|
| 2026.03.11 | ₩5,800 | ₩6,250 | ₩5,730 | ₩5,970 | +2.93% | 11.3만 |
|---|
| 2026.03.10 | ₩5,510 | ₩5,800 | ₩5,510 | ₩5,720 | +3.81% | 5.7만 |
|---|
| 2026.03.09 | ₩5,660 | ₩5,660 | ₩5,300 | ₩5,390 | -4.77% | 5.8만 |
|---|
| 2026.03.06 | ₩5,570 | ₩5,850 | ₩5,570 | ₩5,840 | +4.85% | 4.7만 |
|---|
| 2026.03.05 | ₩5,260 | ₩5,830 | ₩5,260 | ₩5,760 | +9.51% | 8.8만 |
|---|
| 2026.03.04 | ₩5,770 | ₩5,840 | ₩5,000 | ₩5,030 | -12.82% | 19.1만 |
|---|
| 2026.03.03 | ₩6,000 | ₩6,340 | ₩5,900 | ₩5,900 | -1.67% | 12.3만 |
|---|
| 2026.02.27 | ₩6,470 | ₩6,990 | ₩6,250 | ₩6,250 | -3.40% | 20만 |
|---|
| 2026.02.26 | ₩6,560 | ₩6,770 | ₩6,430 | ₩6,470 | -1.37% | 10.3만 |
|---|
| 2026.02.25 | ₩6,780 | ₩6,840 | ₩6,560 | ₩6,580 | -2.95% | 7.9만 |
|---|
| 2026.02.24 | ₩6,590 | ₩6,880 | ₩6,470 | ₩6,760 | +2.58% | 15.1만 |
|---|
| 2026.02.23 | ₩6,590 | ₩6,750 | ₩6,450 | ₩6,500 | -1.37% | 9.4만 |
|---|
| 2026.02.20 | ₩6,500 | ₩6,750 | ₩6,460 | ₩6,560 | +0.92% | 17.7만 |
|---|
| 2026.02.19 | ₩6,610 | ₩6,790 | ₩6,510 | ₩6,600 | -0.15% | 19.7만 |
|---|
| 2026.02.13 | ₩6,670 | ₩6,900 | ₩6,560 | ₩6,600 | -1.05% | 36.3만 |
|---|
| 2026.02.12 | ₩6,240 | ₩7,690 | ₩6,220 | ₩6,760 | +8.33% | 404.2만 |
|---|
| 2026.02.11 | ₩6,380 | ₩6,470 | ₩6,120 | ₩6,300 | -1.25% | 5.5만 |
|---|
| 2026.02.10 | ₩6,260 | ₩6,460 | ₩6,180 | ₩6,260 | 0.00% | 9.5만 |
|---|
| 2026.02.09 | ₩5,830 | ₩6,270 | ₩5,820 | ₩6,230 | +6.86% | 12.5만 |
|---|
| 2026.02.06 | ₩6,000 | ₩6,000 | ₩5,670 | ₩5,700 | -5.00% | 13.9만 |
|---|
| 2026.02.05 | ₩6,200 | ₩6,250 | ₩5,940 | ₩6,110 | -1.45% | 15만 |
|---|
| 2026.02.04 | ₩6,200 | ₩6,260 | ₩6,100 | ₩6,200 | 0.00% | 5.5만 |
|---|
| 2026.02.03 | ₩6,090 | ₩6,240 | ₩6,090 | ₩6,180 | +1.48% | 6.4만 |
|---|
| 2026.02.02 | ₩6,350 | ₩6,350 | ₩6,030 | ₩6,040 | -4.88% | 7.3만 |
|---|
| 2026.01.30 | ₩6,480 | ₩6,630 | ₩6,350 | ₩6,350 | -2.01% | 12.9만 |
|---|
| 2026.01.29 | ₩6,540 | ₩6,650 | ₩6,330 | ₩6,470 | -1.07% | 13.9만 |
|---|
| 2026.01.28 | ₩6,380 | ₩6,520 | ₩6,340 | ₩6,470 | +1.41% | 11만 |
|---|
| 2026.01.27 | ₩6,350 | ₩6,540 | ₩6,200 | ₩6,260 | -1.42% | 9.9만 |
|---|
| 2026.01.26 | ₩6,280 | ₩6,340 | ₩6,150 | ₩6,290 | +0.16% | 7.1만 |
|---|
| 2026.01.23 | ₩6,090 | ₩6,250 | ₩5,980 | ₩6,240 | +2.46% | 8.7만 |
|---|
| 2026.01.22 | ₩6,080 | ₩6,240 | ₩5,960 | ₩5,960 | -1.97% | 14.3만 |
|---|
| 2026.01.21 | ₩6,150 | ₩6,150 | ₩5,920 | ₩6,060 | -1.46% | 9.7만 |
|---|
| 2026.01.20 | ₩6,100 | ₩6,240 | ₩6,010 | ₩6,160 | +0.98% | 5.2만 |
|---|
| 2026.01.19 | ₩6,080 | ₩6,250 | ₩6,020 | ₩6,100 | +0.33% | 3.5만 |
|---|
| 2026.01.16 | ₩6,220 | ₩6,230 | ₩6,060 | ₩6,080 | -2.25% | 6.6만 |
|---|
| 2026.01.15 | ₩6,300 | ₩6,300 | ₩6,030 | ₩6,200 | -1.59% | 10.9만 |
|---|
| 2026.01.14 | ₩6,410 | ₩6,450 | ₩6,300 | ₩6,300 | -1.72% | 4.7만 |
|---|
| 2026.01.13 | ₩6,530 | ₩6,550 | ₩6,310 | ₩6,410 | -1.84% | 4.1만 |
|---|
| 2026.01.12 | ₩6,540 | ₩6,660 | ₩6,450 | ₩6,500 | -0.61% | 5.6만 |
|---|
| 2026.01.09 | ₩6,550 | ₩6,760 | ₩6,380 | ₩6,550 | 0.00% | 7.6만 |
|---|
| 2026.01.08 | ₩6,770 | ₩6,820 | ₩6,510 | ₩6,550 | -3.25% | 5.1만 |
|---|
| 2026.01.07 | ₩6,850 | ₩7,030 | ₩6,590 | ₩6,630 | -3.21% | 19.5만 |
|---|
| 2026.01.06 | ₩6,800 | ₩6,850 | ₩6,630 | ₩6,710 | -1.32% | 7.8만 |
|---|
| 2026.01.05 | ₩6,670 | ₩6,880 | ₩6,570 | ₩6,830 | +2.40% | 11.4만 |
|---|
| 2026.01.02 | ₩6,370 | ₩6,770 | ₩6,370 | ₩6,670 | +4.71% | 12.2만 |
|---|
| 2025.12.30 | ₩6,300 | ₩6,550 | ₩6,300 | ₩6,370 | +1.11% | 5.7만 |
|---|
| 2025.12.29 | ₩6,300 | ₩6,390 | ₩6,240 | ₩6,380 | +1.27% | 4.8만 |
|---|
| 2025.12.26 | ₩6,390 | ₩6,550 | ₩6,290 | ₩6,290 | -1.56% | 6.2만 |
|---|
| 2025.12.24 | ₩6,380 | ₩6,590 | ₩6,290 | ₩6,380 | 0.00% | 8.4만 |
|---|
| 2025.12.23 | ₩6,520 | ₩6,520 | ₩6,370 | ₩6,380 | -2.15% | 7만 |
|---|
| 2025.12.22 | ₩6,240 | ₩6,540 | ₩6,210 | ₩6,460 | +3.53% | 18.6만 |
|---|
| 2025.12.19 | ₩6,380 | ₩6,380 | ₩6,160 | ₩6,180 | -3.13% | 6.5만 |
|---|
| 2025.12.18 | ₩6,180 | ₩6,500 | ₩6,030 | ₩6,320 | +2.27% | 14.3만 |
|---|
| 2025.12.17 | ₩6,090 | ₩6,180 | ₩6,020 | ₩6,120 | +0.49% | 5.2만 |
|---|
| 2025.12.16 | ₩6,100 | ₩6,200 | ₩6,000 | ₩6,110 | +0.16% | 4.7만 |
|---|
| 2025.12.15 | ₩6,160 | ₩6,190 | ₩6,020 | ₩6,080 | -1.30% | 6.1만 |
|---|
| 2025.12.12 | ₩6,370 | ₩6,440 | ₩6,150 | ₩6,210 | -2.51% | 11.7만 |
|---|
| 2025.12.11 | ₩6,440 | ₩6,580 | ₩6,300 | ₩6,400 | -0.62% | 7.3만 |
|---|
| 2025.12.10 | ₩6,280 | ₩6,600 | ₩6,190 | ₩6,440 | +2.55% | 13.8만 |
|---|
| 2025.12.09 | ₩6,360 | ₩6,540 | ₩6,260 | ₩6,280 | -1.26% | 9.4만 |
|---|
| 2025.12.08 | ₩6,390 | ₩6,400 | ₩6,250 | ₩6,350 | -0.63% | 9만 |
|---|
| 2025.12.05 | ₩6,730 | ₩6,730 | ₩6,400 | ₩6,410 | -4.75% | 17.6만 |
|---|
| 2025.12.04 | ₩6,840 | ₩6,900 | ₩6,660 | ₩6,730 | -1.61% | 26.7만 |
|---|
| 2025.12.03 | ₩6,520 | ₩7,200 | ₩6,390 | ₩6,920 | +6.13% | 205.7만 |
|---|
| 2025.12.02 | ₩6,130 | ₩6,360 | ₩6,070 | ₩6,270 | +2.28% | 21.4만 |
|---|
| 2025.12.01 | ₩5,950 | ₩6,230 | ₩5,930 | ₩6,170 | +3.70% | 38.9만 |
|---|
| 2025.11.28 | ₩5,810 | ₩5,970 | ₩5,810 | ₩5,870 | +1.03% | 19.4만 |
|---|
| 2025.11.27 | ₩6,090 | ₩6,090 | ₩5,730 | ₩5,830 | -4.27% | 33.6만 |
|---|
| 2025.11.26 | ₩6,080 | ₩6,190 | ₩5,810 | ₩6,000 | -1.32% | 41.3만 |
|---|
| 2025.11.25 | ₩5,820 | ₩6,550 | ₩5,610 | ₩6,050 | +3.95% | 298.6만 |
|---|
| 2025.11.24 | ₩7,190 | ₩7,230 | ₩5,700 | ₩5,700 | -20.72% | 168.1만 |
|---|
| 2025.11.21 | ₩7,290 | ₩7,540 | ₩6,650 | ₩7,060 | -3.16% | 417.5만 |
|---|
| 2025.11.20 | ₩5,440 | ₩7,210 | ₩5,440 | ₩7,210 | +32.54% | 403.9만 |
|---|
| 2025.11.19 | ₩5,650 | ₩5,660 | ₩5,430 | ₩5,550 | -1.77% | 7.5만 |
|---|
| 2025.11.18 | ₩5,900 | ₩5,910 | ₩5,650 | ₩5,650 | -4.24% | 9.8만 |
|---|
| 2025.11.17 | ₩6,140 | ₩6,170 | ₩5,890 | ₩5,950 | -3.09% | 8만 |
|---|
| 2025.11.14 | ₩6,090 | ₩6,170 | ₩6,040 | ₩6,130 | +0.66% | 7.1만 |
|---|
| 2025.11.13 | ₩6,240 | ₩6,240 | ₩6,050 | ₩6,140 | -1.60% | 2.6만 |
|---|
| 2025.11.12 | ₩6,150 | ₩6,210 | ₩6,050 | ₩6,180 | +0.49% | 2.9만 |
|---|
| 2025.11.11 | ₩6,160 | ₩6,320 | ₩6,040 | ₩6,150 | -0.16% | 4.7만 |
|---|
| 2025.11.10 | ₩6,040 | ₩6,210 | ₩6,020 | ₩6,160 | +1.99% | 2.4만 |
|---|
| 2025.11.07 | ₩6,250 | ₩6,320 | ₩5,990 | ₩6,100 | -2.40% | 9만 |
|---|
| 2025.11.06 | ₩6,210 | ₩6,400 | ₩6,140 | ₩6,300 | +1.45% | 6.7만 |
|---|
| 2025.11.05 | ₩6,600 | ₩6,600 | ₩6,070 | ₩6,200 | -6.06% | 19.7만 |
|---|
| 2025.11.04 | ₩6,620 | ₩6,670 | ₩6,520 | ₩6,560 | -0.91% | 9.6만 |
|---|
| 2025.11.03 | ₩6,760 | ₩6,800 | ₩6,620 | ₩6,620 | -2.07% | 10.6만 |
|---|
| 2025.10.31 | ₩6,720 | ₩6,840 | ₩6,650 | ₩6,760 | +0.60% | 6.4만 |
|---|
| 2025.10.30 | ₩7,030 | ₩7,040 | ₩6,710 | ₩6,710 | -4.55% | 12.7만 |
|---|
| 2025.10.29 | ₩7,070 | ₩7,090 | ₩6,960 | ₩7,030 | -0.57% | 5.2만 |
|---|
| 2025.10.28 | ₩7,000 | ₩7,210 | ₩6,940 | ₩6,990 | -0.14% | 12.3만 |
|---|
| 2025.10.27 | ₩6,880 | ₩7,200 | ₩6,810 | ₩7,040 | +2.33% | 14.6만 |
|---|
| 2025.10.24 | ₩6,730 | ₩6,840 | ₩6,710 | ₩6,770 | +0.59% | 6.7만 |
|---|
| 2025.10.23 | ₩6,690 | ₩6,820 | ₩6,610 | ₩6,710 | +0.30% | 11.2만 |
|---|
| 2025.10.22 | ₩6,930 | ₩7,000 | ₩6,590 | ₩6,820 | -1.59% | 24.9만 |
|---|
| 2025.10.21 | ₩7,000 | ₩7,180 | ₩6,920 | ₩6,990 | -0.14% | 10.9만 |
|---|
| 2025.10.20 | ₩6,940 | ₩7,150 | ₩6,930 | ₩6,980 | +0.58% | 7.4만 |
|---|
| 2025.10.17 | ₩6,980 | ₩7,200 | ₩6,880 | ₩6,930 | -0.72% | 16.1만 |
|---|
| 2025.10.16 | ₩7,080 | ₩7,200 | ₩7,050 | ₩7,070 | -0.14% | 11.1만 |
|---|
| 2025.10.15 | ₩6,970 | ₩7,160 | ₩6,970 | ₩7,140 | +2.44% | 6만 |
|---|
| 2025.10.14 | ₩7,330 | ₩7,490 | ₩6,940 | ₩7,000 | -4.50% | 26.5만 |
|---|
| 2025.10.13 | ₩7,300 | ₩7,490 | ₩7,210 | ₩7,330 | +0.41% | 14.6만 |
|---|
| 2025.10.10 | ₩7,630 | ₩7,670 | ₩7,270 | ₩7,430 | -2.62% | 28.1만 |
|---|