시장 데이터를 불러오는 중
전체 종목
서진시스템 과거 주가
178320.KQ · KOSDAQ
주요 제품·사업: 통신장비부품,휴대폰부품(메탈케이스 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
178320.KQ · KOSDAQ
주요 제품·사업: 통신장비부품,휴대폰부품(메탈케이스 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩41,450 | ₩42,000 | ₩40,300 | ₩41,300 | -0.36% | 79.6만 |
| 2026.10.07 | ₩43,100 | ₩43,200 | ₩40,850 | ₩41,300 | -4.18% | 86.3만 |
| 2026.10.06 | ₩42,500 | ₩43,150 | ₩41,300 | ₩42,950 | +1.06% | 108.9만 |
| 2026.10.02 | ₩40,300 | ₩43,200 | ₩39,700 | ₩41,500 | +2.98% | 201.7만 |
| 2026.10.01 | ₩38,450 | ₩40,400 | ₩37,700 | ₩40,250 | +4.68% | 138.8만 |
| 2026.09.30 | ₩37,450 | ₩40,400 | ₩37,400 | ₩38,400 | +2.54% | 247.2만 |
| 2026.09.29 | ₩35,750 | ₩37,350 | ₩35,100 | ₩36,950 | +3.36% | 157.9만 |
| 2026.09.28 | ₩33,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,500 |
| ₩35,900 |
| +7.00% |
| 318.9만 |
| 2026.09.23 | ₩31,900 | ₩32,350 | ₩31,250 | ₩32,150 | +0.78% | 61.8만 |
|---|
| 2026.09.22 | ₩32,900 | ₩33,050 | ₩31,200 | ₩31,500 | -4.26% | 99.8만 |
|---|
| 2026.09.21 | ₩33,950 | ₩33,950 | ₩32,100 | ₩32,500 | -4.27% | 103만 |
|---|
| 2026.09.18 | ₩35,000 | ₩35,000 | ₩33,250 | ₩33,850 | -3.29% | 112.6만 |
|---|
| 2026.09.17 | ₩36,450 | ₩36,500 | ₩34,100 | ₩34,250 | -6.04% | 91.7만 |
|---|
| 2026.09.16 | ₩35,600 | ₩36,950 | ₩35,100 | ₩35,900 | +0.84% | 71.5만 |
|---|
| 2026.09.15 | ₩34,600 | ₩36,100 | ₩34,050 | ₩35,600 | +2.89% | 38.9만 |
|---|
| 2026.09.14 | ₩35,400 | ₩35,400 | ₩34,300 | ₩34,900 | -1.41% | 37.4만 |
|---|
| 2026.09.11 | ₩35,550 | ₩36,000 | ₩35,250 | ₩35,750 | +0.56% | 45만 |
|---|
| 2026.09.10 | ₩35,950 | ₩37,100 | ₩35,500 | ₩36,750 | +2.23% | 80만 |
|---|
| 2026.09.09 | ₩35,100 | ₩36,450 | ₩35,100 | ₩36,400 | +3.70% | 56.3만 |
|---|
| 2026.09.08 | ₩37,050 | ₩38,350 | ₩35,000 | ₩35,000 | -5.53% | 84.8만 |
|---|
| 2026.09.07 | ₩34,450 | ₩37,600 | ₩34,150 | ₩36,600 | +6.24% | 132만 |
|---|
| 2026.09.04 | ₩33,700 | ₩34,300 | ₩33,150 | ₩33,650 | -0.15% | 52만 |
|---|
| 2026.09.03 | ₩34,050 | ₩34,450 | ₩32,500 | ₩33,200 | -2.50% | 67만 |
|---|
| 2026.09.02 | ₩35,500 | ₩35,600 | ₩33,350 | ₩33,400 | -5.92% | 133.7만 |
|---|
| 2026.09.01 | ₩39,100 | ₩39,100 | ₩36,750 | ₩36,800 | -5.88% | 127만 |
|---|
| 2026.08.31 | ₩38,850 | ₩39,400 | ₩36,600 | ₩39,000 | +0.39% | 93.7만 |
|---|
| 2026.08.28 | ₩40,700 | ₩41,700 | ₩38,800 | ₩38,950 | -4.30% | 123.1만 |
|---|
| 2026.08.27 | ₩37,750 | ₩41,450 | ₩37,600 | ₩41,350 | +9.54% | 282만 |
|---|
| 2026.08.26 | ₩37,900 | ₩38,900 | ₩36,500 | ₩37,200 | -1.85% | 68.7만 |
|---|
| 2026.08.25 | ₩37,950 | ₩38,550 | ₩35,650 | ₩38,400 | +1.19% | 66.8만 |
|---|
| 2026.08.24 | ₩36,250 | ₩38,850 | ₩35,800 | ₩38,150 | +5.24% | 84.1만 |
|---|
| 2026.08.21 | ₩38,000 | ₩38,550 | ₩35,800 | ₩36,250 | -4.61% | 82.9만 |
|---|
| 2026.08.20 | ₩38,500 | ₩40,400 | ₩37,300 | ₩38,800 | +0.78% | 103.1만 |
|---|
| 2026.08.19 | ₩35,500 | ₩39,350 | ₩34,050 | ₩38,250 | +7.75% | 128.3만 |
|---|
| 2026.08.18 | ₩36,600 | ₩40,200 | ₩36,550 | ₩37,050 | +1.23% | 210.7만 |
|---|
| 2026.08.14 | ₩37,300 | ₩37,800 | ₩35,250 | ₩36,950 | -0.94% | 126만 |
|---|
| 2026.08.13 | ₩38,800 | ₩39,400 | ₩36,850 | ₩36,950 | -4.77% | 113.9만 |
|---|
| 2026.08.12 | ₩38,250 | ₩38,300 | ₩37,050 | ₩37,250 | -2.61% | 53.4만 |
|---|
| 2026.08.11 | ₩36,950 | ₩39,850 | ₩35,400 | ₩38,300 | +3.65% | 93.9만 |
|---|
| 2026.08.10 | ₩34,500 | ₩37,450 | ₩33,650 | ₩37,450 | +8.55% | 85.6만 |
|---|
| 2026.08.07 | ₩36,200 | ₩37,400 | ₩33,000 | ₩34,100 | -5.80% | 88.6만 |
|---|
| 2026.08.06 | ₩36,700 | ₩37,600 | ₩34,800 | ₩35,500 | -3.27% | 52만 |
|---|
| 2026.08.05 | ₩38,200 | ₩38,700 | ₩36,250 | ₩37,500 | -1.83% | 59.6만 |
|---|
| 2026.08.04 | ₩34,050 | ₩37,600 | ₩33,600 | ₩36,800 | +8.08% | 97.3만 |
|---|
| 2026.08.03 | ₩32,000 | ₩35,250 | ₩31,350 | ₩33,150 | +3.59% | 67.3만 |
|---|
| 2026.07.31 | ₩30,800 | ₩33,500 | ₩30,100 | ₩33,000 | +7.14% | 101.7만 |
|---|
| 2026.07.30 | ₩27,300 | ₩30,100 | ₩27,300 | ₩27,900 | +2.20% | 81만 |
|---|
| 2026.07.29 | ₩33,850 | ₩34,250 | ₩27,700 | ₩29,550 | -12.70% | 144.8만 |
|---|
| 2026.07.28 | ₩37,550 | ₩37,550 | ₩31,850 | ₩33,050 | -11.98% | 92.2만 |
|---|
| 2026.07.27 | ₩39,800 | ₩40,950 | ₩38,900 | ₩39,800 | 0.00% | 60.4만 |
|---|
| 2026.07.24 | ₩41,200 | ₩41,400 | ₩38,250 | ₩39,000 | -5.34% | 89.3만 |
|---|
| 2026.07.23 | ₩37,200 | ₩42,700 | ₩36,700 | ₩42,500 | +14.25% | 120.8만 |
|---|
| 2026.07.22 | ₩37,700 | ₩39,500 | ₩36,150 | ₩36,250 | -3.85% | 65.6만 |
|---|
| 2026.07.21 | ₩35,700 | ₩36,600 | ₩33,550 | ₩36,200 | +1.40% | 117.8만 |
|---|
| 2026.07.20 | ₩37,900 | ₩38,550 | ₩36,050 | ₩36,600 | -3.43% | 63.8만 |
|---|
| 2026.07.16 | ₩40,200 | ₩42,200 | ₩39,000 | ₩39,300 | -2.24% | 55.8만 |
|---|
| 2026.07.15 | ₩39,050 | ₩42,050 | ₩37,200 | ₩41,950 | +7.43% | 205.7만 |
|---|
| 2026.07.14 | ₩39,300 | ₩39,900 | ₩36,000 | ₩37,700 | -4.07% | 125.4만 |
|---|
| 2026.07.13 | ₩47,550 | ₩47,800 | ₩38,650 | ₩39,250 | -17.46% | 188.5만 |
|---|
| 2026.07.10 | ₩42,900 | ₩49,500 | ₩42,700 | ₩47,350 | +10.37% | 113.3만 |
|---|
| 2026.07.09 | ₩43,700 | ₩44,800 | ₩40,300 | ₩41,700 | -4.58% | 115만 |
|---|
| 2026.07.08 | ₩45,750 | ₩49,000 | ₩42,400 | ₩43,600 | -4.70% | 131.9만 |
|---|
| 2026.07.07 | ₩47,000 | ₩48,350 | ₩44,600 | ₩45,750 | -2.66% | 84.3만 |
|---|
| 2026.07.06 | ₩50,900 | ₩51,100 | ₩44,900 | ₩46,950 | -7.76% | 139.3만 |
|---|
| 2026.07.03 | ₩51,900 | ₩53,000 | ₩48,450 | ₩50,900 | -1.93% | 92만 |
|---|
| 2026.07.02 | ₩55,200 | ₩57,200 | ₩51,300 | ₩51,800 | -6.16% | 176만 |
|---|
| 2026.07.01 | ₩54,000 | ₩57,800 | ₩54,000 | ₩56,400 | +4.44% | 157.6만 |
|---|
| 2026.06.30 | ₩52,900 | ₩54,200 | ₩49,900 | ₩52,500 | -0.76% | 129.7만 |
|---|
| 2026.06.29 | ₩48,750 | ₩52,900 | ₩48,050 | ₩52,800 | +8.31% | 141.5만 |
|---|
| 2026.06.26 | ₩52,300 | ₩53,600 | ₩48,100 | ₩48,850 | -6.60% | 130만 |
|---|
| 2026.06.25 | ₩56,000 | ₩56,200 | ₩50,100 | ₩53,100 | -5.18% | 186.9만 |
|---|
| 2026.06.24 | ₩56,700 | ₩57,800 | ₩52,600 | ₩55,500 | -2.12% | 165.2만 |
|---|
| 2026.06.23 | ₩65,000 | ₩65,400 | ₩56,700 | ₩56,700 | -12.77% | 201.2만 |
|---|
| 2026.06.22 | ₩67,500 | ₩68,600 | ₩63,000 | ₩66,400 | -1.63% | 150.2만 |
|---|
| 2026.06.19 | ₩69,200 | ₩71,900 | ₩65,200 | ₩67,500 | -2.46% | 115.4만 |
|---|
| 2026.06.18 | ₩68,900 | ₩70,900 | ₩65,800 | ₩69,100 | +0.29% | 103.2만 |
|---|
| 2026.06.17 | ₩73,700 | ₩73,700 | ₩68,600 | ₩68,900 | -6.51% | 119.1만 |
|---|
| 2026.06.16 | ₩77,800 | ₩78,000 | ₩69,600 | ₩74,300 | -4.50% | 235만 |
|---|
| 2026.06.15 | ₩75,200 | ₩79,400 | ₩73,000 | ₩78,200 | +3.99% | 165.9만 |
|---|
| 2026.06.12 | ₩77,000 | ₩78,300 | ₩69,100 | ₩75,100 | -2.47% | 269.4만 |
|---|
| 2026.06.11 | ₩66,500 | ₩78,900 | ₩65,000 | ₩74,500 | +12.03% | 281.8만 |
|---|
| 2026.06.10 | ₩72,000 | ₩76,500 | ₩66,600 | ₩69,700 | -3.19% | 3.5천 |
|---|
| 2026.06.09 | ₩65,600 | ₩74,700 | ₩64,700 | ₩73,600 | +12.20% | 140.5만 |
|---|
| 2026.06.08 | ₩64,300 | ₩68,300 | ₩63,300 | ₩65,000 | +1.09% | 112.3만 |
|---|
| 2026.06.05 | ₩62,600 | ₩72,700 | ₩62,600 | ₩70,100 | +11.98% | 252.3만 |
|---|
| 2026.06.04 | ₩71,800 | ₩74,100 | ₩68,500 | ₩69,200 | -3.62% | 161.9만 |
|---|
| 2026.06.02 | ₩80,000 | ₩81,300 | ₩68,300 | ₩72,600 | -9.25% | 212.1만 |
|---|
| 2026.06.01 | ₩78,000 | ₩79,400 | ₩71,600 | ₩75,100 | -3.72% | 197.8만 |
|---|
| 2026.05.29 | ₩83,000 | ₩83,000 | ₩71,500 | ₩77,600 | -6.51% | 312만 |
|---|
| 2026.05.28 | ₩81,900 | ₩83,300 | ₩77,200 | ₩80,800 | -1.34% | 295만 |
|---|
| 2026.05.27 | ₩79,400 | ₩81,800 | ₩76,300 | ₩78,800 | -0.76% | 183.3만 |
|---|
| 2026.05.26 | ₩79,700 | ₩82,000 | ₩76,200 | ₩78,600 | -1.38% | 177.7만 |
|---|
| 2026.05.22 | ₩72,700 | ₩78,400 | ₩72,300 | ₩77,300 | +6.33% | 221만 |
|---|
| 2026.05.21 | ₩66,800 | ₩74,700 | ₩66,500 | ₩72,200 | +8.08% | 189.9만 |
|---|
| 2026.05.20 | ₩68,300 | ₩68,800 | ₩61,900 | ₩65,700 | -3.81% | 241.4만 |
|---|
| 2026.05.19 | ₩72,500 | ₩74,000 | ₩69,100 | ₩69,800 | -3.72% | 364.7만 |
|---|
| 2026.05.18 | ₩67,000 | ₩75,400 | ₩66,100 | ₩72,800 | +8.66% | 497.6만 |
|---|
| 2026.05.15 | ₩66,800 | ₩71,300 | ₩64,300 | ₩67,000 | +0.30% | 213.9만 |
|---|
| 2026.05.14 | ₩66,000 | ₩70,800 | ₩65,600 | ₩66,700 | +1.06% | 144만 |
|---|
| 2026.05.13 | ₩67,200 | ₩68,000 | ₩63,300 | ₩66,000 | -1.79% | 157.8만 |
|---|
| 2026.05.12 | ₩68,500 | ₩71,100 | ₩64,000 | ₩69,100 | +0.88% | 215.3만 |
|---|
| 2026.05.11 | ₩67,100 | ₩70,100 | ₩64,500 | ₩67,500 | +0.60% | 190.9만 |
|---|
| 2026.05.08 | ₩68,100 | ₩69,500 | ₩65,500 | ₩66,100 | -2.94% | 138.8만 |
|---|
| 2026.05.07 | ₩60,300 | ₩71,700 | ₩60,300 | ₩68,100 | +12.94% | 545.7만 |
|---|
| 2026.05.06 | ₩61,400 | ₩61,600 | ₩56,700 | ₩59,500 | -3.09% | 199.6만 |
|---|
| 2026.05.04 | ₩60,600 | ₩63,600 | ₩59,300 | ₩61,300 | +1.16% | 207.9만 |
|---|
| 2026.04.30 | ₩56,800 | ₩61,000 | ₩55,400 | ₩59,500 | +4.75% | 364.3만 |
|---|
| 2026.04.29 | ₩51,400 | ₩58,700 | ₩51,000 | ₩56,700 | +10.31% | 549.5만 |
|---|
| 2026.04.28 | ₩50,300 | ₩52,700 | ₩49,250 | ₩51,300 | +1.99% | 234.6만 |
|---|
| 2026.04.27 | ₩53,800 | ₩53,800 | ₩50,100 | ₩50,300 | -6.51% | 325.4만 |
|---|
| 2026.04.24 | ₩55,800 | ₩57,500 | ₩53,700 | ₩53,800 | -3.58% | 319.7만 |
|---|
| 2026.04.23 | ₩55,900 | ₩57,700 | ₩52,000 | ₩55,800 | -0.18% | 445.4만 |
|---|
| 2026.04.22 | ₩50,400 | ₩53,200 | ₩48,500 | ₩53,200 | +5.56% | 446.4만 |
|---|
| 2026.04.21 | ₩53,200 | ₩54,200 | ₩49,350 | ₩50,600 | -4.89% | 600.7만 |
|---|
| 2026.04.20 | ₩50,200 | ₩53,300 | ₩49,500 | ₩51,800 | +3.19% | 234.3만 |
|---|
| 2026.04.17 | ₩50,100 | ₩52,100 | ₩48,500 | ₩50,200 | +0.20% | 198.8만 |
|---|
| 2026.04.16 | ₩52,000 | ₩53,700 | ₩48,150 | ₩50,200 | -3.46% | 379.9만 |
|---|
| 2026.04.15 | ₩51,200 | ₩51,800 | ₩49,100 | ₩51,300 | +0.20% | 411.5만 |
|---|
| 2026.04.14 | ₩48,100 | ₩52,000 | ₩46,500 | ₩49,950 | +3.85% | 348.2만 |
|---|
| 2026.04.13 | ₩44,550 | ₩49,000 | ₩44,100 | ₩47,700 | +7.07% | 250.3만 |
|---|
| 2026.04.10 | ₩44,550 | ₩46,350 | ₩44,000 | ₩45,250 | +1.57% | 110.6만 |
|---|
| 2026.04.09 | ₩44,000 | ₩45,800 | ₩43,450 | ₩43,800 | -0.45% | 74만 |
|---|
| 2026.04.08 | ₩44,700 | ₩45,600 | ₩43,400 | ₩44,350 | -0.78% | 128.8만 |
|---|
| 2026.04.07 | ₩46,300 | ₩47,050 | ₩42,050 | ₩42,600 | -7.99% | 141만 |
|---|
| 2026.04.06 | ₩45,300 | ₩47,250 | ₩44,850 | ₩45,750 | +0.99% | 113.4만 |
|---|
| 2026.04.03 | ₩47,500 | ₩47,900 | ₩44,950 | ₩45,200 | -4.84% | 126.3만 |
|---|
| 2026.04.02 | ₩46,700 | ₩48,700 | ₩44,900 | ₩45,950 | -1.61% | 196.3만 |
|---|
| 2026.04.01 | ₩44,300 | ₩46,950 | ₩43,800 | ₩46,500 | +4.97% | 154.7만 |
|---|
| 2026.03.31 | ₩41,900 | ₩44,500 | ₩41,450 | ₩42,500 | +1.43% | 127.4만 |
|---|
| 2026.03.30 | ₩40,500 | ₩42,950 | ₩40,150 | ₩42,000 | +3.70% | 101.4만 |
|---|
| 2026.03.27 | ₩45,000 | ₩46,300 | ₩41,600 | ₩46,300 | +2.89% | 263.7만 |
|---|
| 2026.03.26 | ₩49,000 | ₩49,000 | ₩45,700 | ₩46,300 | -5.51% | 171.6만 |
|---|
| 2026.03.25 | ₩49,500 | ₩52,300 | ₩47,800 | ₩49,000 | -1.01% | 361.9만 |
|---|
| 2026.03.24 | ₩45,750 | ₩50,800 | ₩45,000 | ₩49,200 | +7.54% | 760.2만 |
|---|
| 2026.03.23 | ₩46,500 | ₩46,950 | ₩44,150 | ₩44,250 | -4.84% | 167.5만 |
|---|
| 2026.03.20 | ₩46,300 | ₩49,600 | ₩45,050 | ₩48,000 | +3.67% | 500.9만 |
|---|
| 2026.03.19 | ₩43,800 | ₩46,800 | ₩43,300 | ₩45,400 | +3.65% | 150.9만 |
|---|
| 2026.03.18 | ₩46,450 | ₩47,400 | ₩44,700 | ₩45,200 | -2.69% | 211만 |
|---|
| 2026.03.17 | ₩47,000 | ₩48,400 | ₩43,600 | ₩45,650 | -2.87% | 497.6만 |
|---|
| 2026.03.16 | ₩46,900 | ₩48,300 | ₩45,200 | ₩46,300 | -1.28% | 163.4만 |
|---|
| 2026.03.13 | ₩44,800 | ₩47,000 | ₩43,800 | ₩45,900 | +2.46% | 174.9만 |
|---|
| 2026.03.12 | ₩44,300 | ₩46,300 | ₩43,700 | ₩45,350 | +2.37% | 173.9만 |
|---|
| 2026.03.11 | ₩45,000 | ₩49,150 | ₩43,950 | ₩44,900 | -0.22% | 285.8만 |
|---|
| 2026.03.10 | ₩47,050 | ₩47,100 | ₩44,000 | ₩45,000 | -4.36% | 204만 |
|---|
| 2026.03.09 | ₩43,550 | ₩46,500 | ₩43,200 | ₩45,550 | +4.59% | 175.1만 |
|---|
| 2026.03.06 | ₩46,300 | ₩47,200 | ₩42,500 | ₩46,650 | +0.76% | 268.8만 |
|---|
| 2026.03.05 | ₩41,650 | ₩47,650 | ₩41,550 | ₩46,450 | +11.52% | 337.8만 |
|---|
| 2026.03.04 | ₩41,200 | ₩44,150 | ₩37,400 | ₩37,400 | -9.22% | 312만 |
|---|
| 2026.03.03 | ₩46,300 | ₩46,700 | ₩42,700 | ₩42,800 | -7.56% | 350.9만 |
|---|
| 2026.02.27 | ₩38,150 | ₩49,450 | ₩37,300 | ₩47,550 | +24.64% | 881만 |
|---|
| 2026.02.26 | ₩37,000 | ₩40,350 | ₩36,850 | ₩39,100 | +5.68% | 315.8만 |
|---|
| 2026.02.25 | ₩37,400 | ₩38,500 | ₩36,350 | ₩36,800 | -1.60% | 125만 |
|---|
| 2026.02.24 | ₩35,700 | ₩37,400 | ₩35,100 | ₩36,750 | +2.94% | 132.3만 |
|---|
| 2026.02.23 | ₩38,150 | ₩38,200 | ₩35,250 | ₩35,550 | -6.82% | 227.6만 |
|---|
| 2026.02.20 | ₩39,900 | ₩39,900 | ₩37,500 | ₩37,750 | -5.39% | 156.6만 |
|---|
| 2026.02.19 | ₩37,300 | ₩40,400 | ₩36,750 | ₩39,950 | +7.10% | 263.4만 |
|---|
| 2026.02.13 | ₩36,350 | ₩39,000 | ₩35,700 | ₩36,600 | +0.69% | 178.4만 |
|---|
| 2026.02.12 | ₩37,500 | ₩37,500 | ₩35,350 | ₩36,850 | -1.73% | 160.3만 |
|---|
| 2026.02.11 | ₩35,350 | ₩38,500 | ₩34,450 | ₩37,350 | +5.66% | 231.5만 |
|---|
| 2026.02.10 | ₩36,150 | ₩36,150 | ₩34,200 | ₩34,400 | -4.84% | 73.6만 |
|---|
| 2026.02.09 | ₩34,500 | ₩35,950 | ₩33,650 | ₩35,650 | +3.33% | 248.4만 |
|---|
| 2026.02.06 | ₩32,300 | ₩34,300 | ₩32,200 | ₩33,750 | +4.49% | 91.4만 |
|---|
| 2026.02.05 | ₩34,700 | ₩35,150 | ₩33,800 | ₩34,400 | -0.86% | 91.7만 |
|---|
| 2026.02.04 | ₩42,350 | ₩42,800 | ₩35,950 | ₩36,600 | -13.58% | 326.6만 |
|---|
| 2026.02.03 | ₩37,000 | ₩37,800 | ₩35,200 | ₩36,450 | -1.49% | 68.5만 |
|---|
| 2026.02.02 | ₩36,950 | ₩38,100 | ₩35,050 | ₩36,000 | -2.57% | 97.9만 |
|---|
| 2026.01.30 | ₩37,800 | ₩40,400 | ₩37,150 | ₩38,150 | +0.93% | 279.8만 |
|---|
| 2026.01.29 | ₩35,500 | ₩39,100 | ₩33,550 | ₩38,200 | +7.61% | 211.1만 |
|---|
| 2026.01.28 | ₩34,350 | ₩35,400 | ₩33,400 | ₩34,600 | +0.73% | 137만 |
|---|
| 2026.01.27 | ₩34,050 | ₩35,800 | ₩32,900 | ₩35,200 | +3.38% | 153만 |
|---|
| 2026.01.26 | ₩31,850 | ₩33,350 | ₩31,000 | ₩33,250 | +4.40% | 129.8만 |
|---|
| 2026.01.23 | ₩32,100 | ₩32,300 | ₩30,500 | ₩32,000 | -0.31% | 110.7만 |
|---|
| 2026.01.22 | ₩31,800 | ₩32,400 | ₩30,150 | ₩32,050 | +0.79% | 246.6만 |
|---|
| 2026.01.21 | ₩27,950 | ₩29,700 | ₩27,850 | ₩29,600 | +5.90% | 90.8만 |
|---|
| 2026.01.20 | ₩30,000 | ₩30,000 | ₩28,050 | ₩28,550 | -4.83% | 242.6만 |
|---|
| 2026.01.19 | ₩27,700 | ₩29,500 | ₩27,200 | ₩29,100 | +5.05% | 96.4만 |
|---|
| 2026.01.16 | ₩28,100 | ₩29,300 | ₩27,600 | ₩27,700 | -1.42% | 103.4만 |
|---|
| 2026.01.15 | ₩27,050 | ₩28,600 | ₩26,650 | ₩27,450 | +1.48% | 86.3만 |
|---|
| 2026.01.14 | ₩27,000 | ₩27,750 | ₩26,450 | ₩27,300 | +1.11% | 61.5만 |
|---|
| 2026.01.13 | ₩27,200 | ₩27,200 | ₩25,900 | ₩26,550 | -2.39% | 50.1만 |
|---|
| 2026.01.12 | ₩25,350 | ₩27,500 | ₩25,100 | ₩27,000 | +6.51% | 85.2만 |
|---|
| 2026.01.09 | ₩24,400 | ₩25,450 | ₩23,350 | ₩25,300 | +3.69% | 38만 |
|---|
| 2026.01.08 | ₩25,550 | ₩25,750 | ₩23,900 | ₩23,950 | -6.26% | 65.8만 |
|---|
| 2026.01.07 | ₩26,800 | ₩27,050 | ₩25,650 | ₩25,700 | -4.10% | 40.1만 |
|---|
| 2026.01.06 | ₩26,550 | ₩27,600 | ₩26,100 | ₩26,650 | +0.38% | 37.3만 |
|---|
| 2026.01.05 | ₩26,300 | ₩27,100 | ₩26,000 | ₩26,700 | +1.52% | 50.1만 |
|---|
| 2026.01.02 | ₩25,700 | ₩26,050 | ₩24,900 | ₩25,750 | +0.19% | 23.6만 |
|---|
| 2025.12.30 | ₩25,450 | ₩26,000 | ₩25,150 | ₩25,300 | -0.59% | 15.4만 |
|---|
| 2025.12.29 | ₩24,800 | ₩26,100 | ₩24,600 | ₩25,700 | +3.63% | 27.9만 |
|---|
| 2025.12.26 | ₩26,000 | ₩26,050 | ₩25,200 | ₩25,300 | -2.69% | 21.2만 |
|---|
| 2025.12.24 | ₩26,050 | ₩26,100 | ₩25,500 | ₩25,800 | -0.96% | 22.4만 |
|---|
| 2025.12.23 | ₩26,850 | ₩26,850 | ₩25,300 | ₩25,550 | -4.84% | 27.6만 |
|---|
| 2025.12.22 | ₩26,200 | ₩26,800 | ₩25,950 | ₩26,500 | +1.15% | 26.2만 |
|---|
| 2025.12.19 | ₩26,550 | ₩26,600 | ₩25,350 | ₩25,850 | -2.64% | 24.4만 |
|---|
| 2025.12.18 | ₩25,750 | ₩26,900 | ₩25,500 | ₩26,050 | +1.17% | 24.4만 |
|---|
| 2025.12.17 | ₩25,750 | ₩26,950 | ₩25,200 | ₩26,550 | +3.11% | 42.9만 |
|---|
| 2025.12.16 | ₩26,100 | ₩26,100 | ₩25,350 | ₩25,700 | -1.53% | 32만 |
|---|
| 2025.12.15 | ₩25,800 | ₩26,950 | ₩25,550 | ₩26,500 | +2.71% | 32.8만 |
|---|
| 2025.12.12 | ₩27,150 | ₩27,350 | ₩26,600 | ₩27,000 | -0.55% | 31.8만 |
|---|
| 2025.12.11 | ₩27,850 | ₩27,850 | ₩26,800 | ₩26,800 | -3.77% | 54.1만 |
|---|
| 2025.12.10 | ₩27,300 | ₩27,800 | ₩26,500 | ₩26,800 | -1.83% | 70.4만 |
|---|
| 2025.12.09 | ₩27,450 | ₩28,150 | ₩26,850 | ₩26,950 | -1.82% | 74.9만 |
|---|
| 2025.12.08 | ₩25,600 | ₩26,850 | ₩25,350 | ₩26,450 | +3.32% | 41.7만 |
|---|
| 2025.12.05 | ₩25,350 | ₩26,350 | ₩25,050 | ₩25,500 | +0.59% | 54.4만 |
|---|
| 2025.12.04 | ₩25,000 | ₩25,150 | ₩24,350 | ₩24,900 | -0.40% | 23.4만 |
|---|
| 2025.12.03 | ₩25,650 | ₩25,650 | ₩24,800 | ₩24,950 | -2.73% | 18.7만 |
|---|
| 2025.12.02 | ₩25,700 | ₩25,750 | ₩25,100 | ₩25,400 | -1.17% | 20.9만 |
|---|
| 2025.12.01 | ₩25,150 | ₩25,750 | ₩24,800 | ₩25,700 | +2.19% | 58만 |
|---|
| 2025.11.28 | ₩24,650 | ₩24,750 | ₩24,250 | ₩24,400 | -1.01% | 20.4만 |
|---|
| 2025.11.27 | ₩24,450 | ₩24,850 | ₩24,100 | ₩24,450 | 0.00% | 22.2만 |
|---|
| 2025.11.26 | ₩24,850 | ₩26,100 | ₩24,000 | ₩24,600 | -1.01% | 77.3만 |
|---|
| 2025.11.25 | ₩25,050 | ₩25,150 | ₩24,000 | ₩24,250 | -3.19% | 31.7만 |
|---|
| 2025.11.24 | ₩22,400 | ₩25,300 | ₩22,200 | ₩24,800 | +10.71% | 83.9만 |
|---|
| 2025.11.21 | ₩21,900 | ₩22,200 | ₩21,750 | ₩21,800 | -0.46% | 16.3만 |
|---|
| 2025.11.20 | ₩23,000 | ₩23,150 | ₩22,650 | ₩22,750 | -1.09% | 14.7만 |
|---|
| 2025.11.19 | ₩22,650 | ₩23,125 | ₩22,050 | ₩22,500 | -0.66% | 28.3만 |
|---|
| 2025.11.18 | ₩23,300 | ₩23,450 | ₩22,500 | ₩22,600 | -3.00% | 27.5만 |
|---|
| 2025.11.17 | ₩22,850 | ₩23,100 | ₩22,050 | ₩22,900 | +0.22% | 41.8만 |
|---|
| 2025.11.14 | ₩23,850 | ₩23,950 | ₩23,250 | ₩23,350 | -2.10% | 29.6만 |
|---|
| 2025.11.13 | ₩24,500 | ₩24,800 | ₩24,200 | ₩24,600 | +0.41% | 17.5만 |
|---|
| 2025.11.12 | ₩25,200 | ₩25,200 | ₩24,500 | ₩24,650 | -2.18% | 20.8만 |
|---|
| 2025.11.11 | ₩25,700 | ₩25,850 | ₩24,450 | ₩25,050 | -2.53% | 28.4만 |
|---|
| 2025.11.10 | ₩24,850 | ₩25,000 | ₩23,550 | ₩25,000 | +0.60% | 23.2만 |
|---|
| 2025.11.07 | ₩24,700 | ₩25,300 | ₩24,250 | ₩24,800 | +0.40% | 42만 |
|---|
| 2025.11.06 | ₩26,650 | ₩26,900 | ₩25,450 | ₩25,500 | -4.32% | 25.5만 |
|---|
| 2025.11.05 | ₩26,050 | ₩26,300 | ₩24,850 | ₩25,950 | -0.38% | 47만 |
|---|
| 2025.11.04 | ₩28,100 | ₩28,150 | ₩26,550 | ₩26,750 | -4.80% | 57.1만 |
|---|
| 2025.11.03 | ₩27,250 | ₩27,300 | ₩26,450 | ₩27,050 | -0.73% | 82.5만 |
|---|
| 2025.10.31 | ₩29,000 | ₩29,000 | ₩26,550 | ₩27,150 | -6.38% | 120만 |
|---|
| 2025.10.30 | ₩30,350 | ₩30,550 | ₩28,100 | ₩28,850 | -4.94% | 198.2만 |
|---|
| 2025.10.29 | ₩30,450 | ₩31,050 | ₩29,550 | ₩30,350 | -0.33% | 81.1만 |
|---|
| 2025.10.28 | ₩28,250 | ₩30,200 | ₩27,650 | ₩29,900 | +5.84% | 102.3만 |
|---|
| 2025.10.27 | ₩27,900 | ₩28,900 | ₩27,050 | ₩28,650 | +2.69% | 85.7만 |
|---|
| 2025.10.24 | ₩26,700 | ₩27,400 | ₩26,450 | ₩26,950 | +0.94% | 48.6만 |
|---|
| 2025.10.23 | ₩26,200 | ₩26,800 | ₩25,950 | ₩26,300 | +0.38% | 45.9만 |
|---|
| 2025.10.22 | ₩28,000 | ₩28,200 | ₩26,900 | ₩27,200 | -2.86% | 68.8만 |
|---|
| 2025.10.21 | ₩26,550 | ₩27,850 | ₩26,000 | ₩26,900 | +1.32% | 98.8만 |
|---|
| 2025.10.20 | ₩25,950 | ₩27,500 | ₩24,800 | ₩26,900 | +3.66% | 144.6만 |
|---|
| 2025.10.17 | ₩25,000 | ₩25,850 | ₩24,700 | ₩24,950 | -0.20% | 125.9만 |
|---|
| 2025.10.16 | ₩25,000 | ₩25,500 | ₩24,250 | ₩25,450 | +1.80% | 100.5만 |
|---|
| 2025.10.15 | ₩23,250 | ₩24,500 | ₩22,350 | ₩24,450 | +5.16% | 113만 |
|---|
| 2025.10.14 | ₩22,200 | ₩23,050 | ₩22,150 | ₩22,350 | +0.68% | 61.5만 |
|---|
| 2025.10.13 | ₩21,500 | ₩22,050 | ₩21,300 | ₩21,900 | +1.86% | 15.9만 |
|---|
| 2025.10.10 | ₩22,050 | ₩22,400 | ₩21,700 | ₩22,200 | +0.68% | 23.3만 |
|---|