시장 데이터를 불러오는 중
전체 종목
육일씨엔에쓰 과거 주가
191410.KQ · KOSDAQ
주요 제품·사업: IT용 Cover Glass
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
191410.KQ · KOSDAQ
주요 제품·사업: IT용 Cover Glass
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,722 | ₩1,742 | ₩1,690 | ₩1,721 | -0.06% | 8.9만 |
| 2026.10.07 | ₩1,749 | ₩1,749 | ₩1,701 | ₩1,720 | -1.66% | 7.8만 |
| 2026.10.06 | ₩1,700 | ₩1,733 | ₩1,676 | ₩1,719 | +1.12% | 7.6만 |
| 2026.10.02 | ₩1,630 | ₩1,685 | ₩1,604 | ₩1,684 | +3.31% | 9.3만 |
| 2026.10.01 | ₩1,580 | ₩1,660 | ₩1,564 | ₩1,622 | +2.66% | 22.9만 |
| 2026.09.30 | ₩1,399 | ₩1,600 | ₩1,390 | ₩1,580 | +12.94% | 17.7만 |
| 2026.09.29 | ₩1,765 | ₩1,791 | ₩1,273 | ₩1,399 | -20.74% | 50.8만 |
| 2026.09.28 | ₩1,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,711 |
| ₩1,784 |
| +1.65% |
| 6.8만 |
| 2026.09.23 | ₩1,833 | ₩1,848 | ₩1,717 | ₩1,773 | -3.27% | 16.1만 |
|---|
| 2026.09.22 | ₩1,855 | ₩1,855 | ₩1,805 | ₩1,833 | -1.19% | 2.3만 |
|---|
| 2026.09.21 | ₩1,880 | ₩1,880 | ₩1,790 | ₩1,854 | -1.38% | 14.4만 |
|---|
| 2026.09.18 | ₩1,807 | ₩1,875 | ₩1,785 | ₩1,874 | +3.71% | 23만 |
|---|
| 2026.09.17 | ₩1,817 | ₩1,831 | ₩1,775 | ₩1,798 | -1.05% | 9.9만 |
|---|
| 2026.09.16 | ₩1,841 | ₩1,841 | ₩1,790 | ₩1,817 | -1.30% | 7.1만 |
|---|
| 2026.09.15 | ₩1,999 | ₩1,999 | ₩1,801 | ₩1,828 | -8.55% | 7.5만 |
|---|
| 2026.09.14 | ₩2,010 | ₩2,085 | ₩1,822 | ₩1,847 | -8.11% | 10.5만 |
|---|
| 2026.09.11 | ₩2,025 | ₩2,070 | ₩1,971 | ₩2,010 | -0.74% | 8.3만 |
|---|
| 2026.09.10 | ₩1,824 | ₩2,235 | ₩1,824 | ₩2,025 | +11.02% | 66.1만 |
|---|
| 2026.09.09 | ₩1,797 | ₩1,839 | ₩1,797 | ₩1,823 | +1.45% | 16.4만 |
|---|
| 2026.09.08 | ₩1,802 | ₩1,837 | ₩1,761 | ₩1,791 | -0.61% | 25.9만 |
|---|
| 2026.09.07 | ₩1,799 | ₩1,838 | ₩1,783 | ₩1,797 | -0.11% | 30.1만 |
|---|
| 2026.09.04 | ₩1,828 | ₩1,842 | ₩1,780 | ₩1,788 | -2.19% | 26.1만 |
|---|
| 2026.09.03 | ₩1,850 | ₩1,850 | ₩1,786 | ₩1,828 | -1.19% | 22.9만 |
|---|
| 2026.09.02 | ₩1,822 | ₩1,906 | ₩1,784 | ₩1,828 | +0.33% | 10.5만 |
|---|
| 2026.09.01 | ₩1,880 | ₩1,882 | ₩1,813 | ₩1,827 | -2.82% | 11.1만 |
|---|
| 2026.08.31 | ₩1,975 | ₩1,997 | ₩1,712 | ₩1,840 | -6.84% | 47.7만 |
|---|
| 2026.08.28 | ₩1,619 | ₩1,795 | ₩1,568 | ₩1,795 | +10.87% | 52.1만 |
|---|
| 2026.08.27 | ₩1,378 | ₩1,623 | ₩1,378 | ₩1,585 | +15.02% | 70.6만 |
|---|
| 2026.08.26 | ₩1,365 | ₩1,501 | ₩1,350 | ₩1,377 | +0.88% | 22.1만 |
|---|
| 2026.08.25 | ₩1,301 | ₩1,614 | ₩1,301 | ₩1,360 | +4.53% | 164.7만 |
|---|
| 2026.08.24 | ₩1,287 | ₩1,296 | ₩1,225 | ₩1,242 | -3.50% | 11.1만 |
|---|
| 2026.08.21 | ₩1,365 | ₩1,365 | ₩1,243 | ₩1,287 | -5.71% | 21.4만 |
|---|
| 2026.08.20 | ₩1,376 | ₩1,390 | ₩1,353 | ₩1,390 | +1.02% | 7.2만 |
|---|
| 2026.08.19 | ₩1,389 | ₩1,400 | ₩1,361 | ₩1,376 | -0.94% | 5.3만 |
|---|
| 2026.08.18 | ₩1,378 | ₩1,456 | ₩1,337 | ₩1,388 | +0.73% | 16만 |
|---|
| 2026.08.14 | ₩1,357 | ₩1,380 | ₩1,308 | ₩1,378 | +1.55% | 14.8만 |
|---|
| 2026.08.13 | ₩1,380 | ₩1,393 | ₩1,335 | ₩1,348 | -2.32% | 11.4만 |
|---|
| 2026.08.12 | ₩1,420 | ₩1,435 | ₩1,360 | ₩1,372 | -3.38% | 9.9만 |
|---|
| 2026.08.11 | ₩1,477 | ₩1,477 | ₩1,405 | ₩1,420 | -3.86% | 13.6만 |
|---|
| 2026.08.10 | ₩1,521 | ₩1,523 | ₩1,383 | ₩1,490 | -2.04% | 18.7만 |
|---|
| 2026.08.07 | ₩1,429 | ₩1,523 | ₩1,411 | ₩1,523 | +6.58% | 14.1만 |
|---|
| 2026.08.06 | ₩1,399 | ₩1,420 | ₩1,379 | ₩1,406 | +0.50% | 20.3만 |
|---|
| 2026.08.05 | ₩1,380 | ₩1,410 | ₩1,366 | ₩1,402 | +1.59% | 11.4만 |
|---|
| 2026.08.04 | ₩1,221 | ₩1,392 | ₩1,221 | ₩1,377 | +12.78% | 24.7만 |
|---|
| 2026.08.03 | ₩1,250 | ₩1,258 | ₩1,201 | ₩1,221 | -2.32% | 22.5만 |
|---|
| 2026.07.31 | ₩1,197 | ₩1,264 | ₩1,186 | ₩1,258 | +5.10% | 12.1만 |
|---|
| 2026.07.30 | ₩1,208 | ₩1,230 | ₩1,185 | ₩1,220 | +0.99% | 7만 |
|---|
| 2026.07.29 | ₩1,228 | ₩1,250 | ₩1,183 | ₩1,204 | -1.95% | 8.2만 |
|---|
| 2026.07.28 | ₩1,205 | ₩1,245 | ₩1,180 | ₩1,228 | +1.91% | 18만 |
|---|
| 2026.07.27 | ₩1,178 | ₩1,241 | ₩1,145 | ₩1,203 | +2.12% | 19.8만 |
|---|
| 2026.07.24 | ₩1,151 | ₩1,240 | ₩1,131 | ₩1,189 | +3.30% | 13.6만 |
|---|
| 2026.07.23 | ₩1,093 | ₩1,289 | ₩1,001 | ₩1,174 | +7.41% | 38.8만 |
|---|
| 2026.07.22 | ₩1,032 | ₩1,182 | ₩1,022 | ₩1,123 | +8.82% | 46.2만 |
|---|
| 2026.07.21 | ₩1,110 | ₩1,110 | ₩1,110 | ₩1,110 | 0.00% | 14.1만 |
|---|
| 2026.07.20 | ₩1,620 | ₩1,620 | ₩1,484 | ₩1,585 | -2.16% | 58만 |
|---|
| 2026.07.16 | ₩1,580 | ₩1,677 | ₩1,450 | ₩1,677 | +6.14% | 47.6만 |
|---|
| 2026.07.15 | ₩1,527 | ₩1,620 | ₩1,527 | ₩1,573 | +3.01% | 40.9만 |
|---|
| 2026.07.14 | ₩1,562 | ₩1,630 | ₩1,506 | ₩1,521 | -2.62% | 53.6만 |
|---|
| 2026.07.13 | ₩1,397 | ₩1,669 | ₩1,397 | ₩1,588 | +13.67% | 108.2만 |
|---|
| 2026.07.10 | ₩1,220 | ₩1,392 | ₩1,209 | ₩1,355 | +11.07% | 21.1만 |
|---|
| 2026.07.09 | ₩1,220 | ₩1,245 | ₩1,200 | ₩1,200 | -1.64% | 8.3만 |
|---|
| 2026.07.08 | ₩1,259 | ₩1,259 | ₩1,200 | ₩1,220 | -3.10% | 4.8만 |
|---|
| 2026.07.07 | ₩1,300 | ₩1,300 | ₩1,225 | ₩1,259 | -3.15% | 8.2만 |
|---|
| 2026.07.06 | ₩1,306 | ₩1,306 | ₩1,250 | ₩1,261 | -3.45% | 7만 |
|---|
| 2026.07.03 | ₩1,333 | ₩1,338 | ₩1,289 | ₩1,306 | -2.03% | 10만 |
|---|
| 2026.07.02 | ₩1,375 | ₩1,400 | ₩1,321 | ₩1,333 | -3.05% | 21.9만 |
|---|
| 2026.07.01 | ₩1,200 | ₩1,457 | ₩1,180 | ₩1,374 | +14.50% | 44.9만 |
|---|
| 2026.06.30 | ₩1,190 | ₩1,212 | ₩1,121 | ₩1,197 | +0.59% | 19.2만 |
|---|
| 2026.06.29 | ₩1,190 | ₩1,198 | ₩1,140 | ₩1,190 | 0.00% | 10.8만 |
|---|
| 2026.06.26 | ₩1,160 | ₩1,212 | ₩1,118 | ₩1,190 | +2.59% | 16.8만 |
|---|
| 2026.06.25 | ₩1,110 | ₩1,158 | ₩1,086 | ₩1,147 | +3.33% | 8.1만 |
|---|
| 2026.06.24 | ₩1,020 | ₩1,110 | ₩1,010 | ₩1,104 | +8.24% | 20.8만 |
|---|
| 2026.06.23 | ₩1,179 | ₩1,200 | ₩1,003 | ₩1,020 | -13.49% | 15.6만 |
|---|
| 2026.06.22 | ₩1,175 | ₩1,205 | ₩1,145 | ₩1,179 | +0.34% | 5.1만 |
|---|
| 2026.06.19 | ₩1,260 | ₩1,260 | ₩1,156 | ₩1,175 | -6.75% | 10.5만 |
|---|
| 2026.06.18 | ₩1,287 | ₩1,287 | ₩1,216 | ₩1,260 | -2.10% | 8.7만 |
|---|
| 2026.06.17 | ₩1,310 | ₩1,320 | ₩1,275 | ₩1,287 | -1.76% | 7.4만 |
|---|
| 2026.06.16 | ₩1,300 | ₩1,312 | ₩1,276 | ₩1,303 | +0.23% | 3.7만 |
|---|
| 2026.06.15 | ₩1,320 | ₩1,331 | ₩1,260 | ₩1,285 | -2.65% | 11.3만 |
|---|
| 2026.06.12 | ₩1,257 | ₩1,320 | ₩1,257 | ₩1,320 | +5.01% | 7.6만 |
|---|
| 2026.06.11 | ₩1,298 | ₩1,298 | ₩1,228 | ₩1,257 | -3.16% | 7.8만 |
|---|
| 2026.06.10 | ₩1,250 | ₩1,298 | ₩1,231 | ₩1,298 | +3.84% | 12.3만 |
|---|
| 2026.06.09 | ₩1,250 | ₩1,310 | ₩1,200 | ₩1,245 | -0.40% | 22.6만 |
|---|
| 2026.06.08 | ₩1,310 | ₩1,380 | ₩1,200 | ₩1,213 | -7.40% | 14.7만 |
|---|
| 2026.06.05 | ₩1,350 | ₩1,406 | ₩1,310 | ₩1,380 | +2.22% | 16.9만 |
|---|
| 2026.06.04 | ₩1,293 | ₩1,423 | ₩1,223 | ₩1,355 | +4.80% | 104.1만 |
|---|
| 2026.06.02 | ₩1,528 | ₩1,630 | ₩1,482 | ₩1,611 | +5.43% | 23.3만 |
|---|
| 2026.06.01 | ₩1,673 | ₩1,673 | ₩1,509 | ₩1,528 | -8.67% | 21.6만 |
|---|
| 2026.05.29 | ₩1,718 | ₩1,752 | ₩1,628 | ₩1,669 | -2.85% | 15.3만 |
|---|
| 2026.05.28 | ₩1,750 | ₩1,768 | ₩1,603 | ₩1,718 | -1.83% | 12.8만 |
|---|
| 2026.05.27 | ₩1,825 | ₩1,860 | ₩1,725 | ₩1,746 | -4.33% | 15.4만 |
|---|
| 2026.05.26 | ₩1,974 | ₩1,977 | ₩1,811 | ₩1,824 | -7.60% | 18.6만 |
|---|
| 2026.05.22 | ₩1,926 | ₩1,974 | ₩1,899 | ₩1,970 | +2.28% | 11.4만 |
|---|
| 2026.05.21 | ₩1,922 | ₩2,000 | ₩1,903 | ₩1,903 | -0.99% | 13.6만 |
|---|
| 2026.05.20 | ₩1,980 | ₩1,999 | ₩1,865 | ₩1,913 | -3.38% | 9.9만 |
|---|
| 2026.05.19 | ₩2,015 | ₩2,050 | ₩1,887 | ₩1,975 | -1.99% | 20.3만 |
|---|
| 2026.05.18 | ₩2,140 | ₩2,140 | ₩1,927 | ₩1,995 | -6.78% | 10.4만 |
|---|
| 2026.05.15 | ₩2,070 | ₩2,150 | ₩2,050 | ₩2,105 | +1.69% | 10만 |
|---|
| 2026.05.14 | ₩2,130 | ₩2,130 | ₩2,005 | ₩2,070 | -2.82% | 17.8만 |
|---|
| 2026.05.13 | ₩2,085 | ₩2,230 | ₩2,040 | ₩2,130 | +2.16% | 43.8만 |
|---|
| 2026.05.12 | ₩2,320 | ₩2,320 | ₩2,050 | ₩2,085 | -10.13% | 26.3만 |
|---|
| 2026.05.11 | ₩2,545 | ₩2,550 | ₩2,245 | ₩2,325 | -8.64% | 22.4만 |
|---|
| 2026.05.08 | ₩2,470 | ₩2,555 | ₩2,405 | ₩2,485 | +0.61% | 15.5만 |
|---|
| 2026.05.07 | ₩2,545 | ₩2,635 | ₩2,415 | ₩2,470 | -2.95% | 20만 |
|---|
| 2026.05.06 | ₩2,795 | ₩2,795 | ₩2,530 | ₩2,560 | -8.41% | 29.6만 |
|---|
| 2026.05.04 | ₩2,795 | ₩2,875 | ₩2,715 | ₩2,740 | -1.97% | 12.7만 |
|---|
| 2026.04.30 | ₩2,785 | ₩2,815 | ₩2,700 | ₩2,735 | -1.80% | 9.6만 |
|---|
| 2026.04.29 | ₩2,780 | ₩2,880 | ₩2,770 | ₩2,785 | +0.18% | 15.4만 |
|---|
| 2026.04.28 | ₩2,835 | ₩2,870 | ₩2,780 | ₩2,785 | -1.76% | 19.6만 |
|---|
| 2026.04.27 | ₩2,865 | ₩2,950 | ₩2,825 | ₩2,835 | -1.05% | 14.8만 |
|---|
| 2026.04.24 | ₩2,790 | ₩2,945 | ₩2,775 | ₩2,870 | +2.87% | 19.8만 |
|---|
| 2026.04.23 | ₩2,860 | ₩2,865 | ₩2,735 | ₩2,795 | -2.27% | 20.3만 |
|---|
| 2026.04.22 | ₩2,875 | ₩2,895 | ₩2,815 | ₩2,855 | -0.70% | 13.6만 |
|---|
| 2026.04.21 | ₩2,790 | ₩2,970 | ₩2,765 | ₩2,875 | +3.05% | 39.4만 |
|---|
| 2026.04.20 | ₩2,760 | ₩2,905 | ₩2,650 | ₩2,770 | +0.36% | 44만 |
|---|
| 2026.04.17 | ₩2,780 | ₩2,780 | ₩2,700 | ₩2,750 | -1.08% | 12.5만 |
|---|
| 2026.04.16 | ₩2,720 | ₩2,820 | ₩2,700 | ₩2,780 | +2.21% | 33만 |
|---|
| 2026.04.15 | ₩2,655 | ₩2,795 | ₩2,635 | ₩2,720 | +2.45% | 56.4만 |
|---|
| 2026.04.14 | ₩2,575 | ₩2,695 | ₩2,550 | ₩2,650 | +2.91% | 41.6만 |
|---|
| 2026.04.13 | ₩2,555 | ₩2,645 | ₩2,490 | ₩2,575 | +0.78% | 50.9만 |
|---|
| 2026.04.10 | ₩2,450 | ₩2,995 | ₩2,310 | ₩2,650 | +8.16% | 507.1만 |
|---|
| 2026.04.09 | ₩2,365 | ₩2,365 | ₩2,240 | ₩2,305 | -2.54% | 11.5만 |
|---|
| 2026.04.08 | ₩2,255 | ₩2,375 | ₩2,220 | ₩2,360 | +4.66% | 16.3만 |
|---|
| 2026.04.07 | ₩2,315 | ₩2,370 | ₩2,225 | ₩2,225 | -3.89% | 8.5만 |
|---|
| 2026.04.06 | ₩2,350 | ₩2,450 | ₩2,300 | ₩2,360 | +0.43% | 6.1만 |
|---|
| 2026.04.03 | ₩2,350 | ₩2,415 | ₩2,300 | ₩2,350 | 0.00% | 8.3만 |
|---|
| 2026.04.02 | ₩2,480 | ₩2,510 | ₩2,260 | ₩2,295 | -7.46% | 19.1만 |
|---|
| 2026.04.01 | ₩2,340 | ₩2,550 | ₩2,340 | ₩2,490 | +6.41% | 14.4만 |
|---|
| 2026.03.31 | ₩2,315 | ₩2,335 | ₩2,265 | ₩2,300 | -0.65% | 8.5만 |
|---|
| 2026.03.30 | ₩2,330 | ₩2,370 | ₩2,250 | ₩2,315 | -0.64% | 9.4만 |
|---|
| 2026.03.27 | ₩2,410 | ₩2,435 | ₩2,350 | ₩2,350 | -2.49% | 6.7만 |
|---|
| 2026.03.26 | ₩2,480 | ₩2,585 | ₩2,400 | ₩2,410 | -2.82% | 5.6만 |
|---|
| 2026.03.25 | ₩2,590 | ₩2,590 | ₩2,440 | ₩2,460 | -5.02% | 8.4만 |
|---|
| 2026.03.24 | ₩2,490 | ₩2,575 | ₩2,450 | ₩2,560 | +2.81% | 8.7만 |
|---|
| 2026.03.23 | ₩2,620 | ₩2,620 | ₩2,455 | ₩2,465 | -5.92% | 11.7만 |
|---|
| 2026.03.20 | ₩2,600 | ₩2,645 | ₩2,535 | ₩2,630 | +1.15% | 8만 |
|---|
| 2026.03.19 | ₩2,610 | ₩2,620 | ₩2,500 | ₩2,600 | -0.38% | 16.3만 |
|---|
| 2026.03.18 | ₩2,640 | ₩2,675 | ₩2,440 | ₩2,615 | -0.95% | 16.8만 |
|---|
| 2026.03.17 | ₩2,615 | ₩2,660 | ₩2,580 | ₩2,640 | +0.96% | 10.9만 |
|---|
| 2026.03.16 | ₩2,675 | ₩2,690 | ₩2,520 | ₩2,615 | -2.24% | 20.2만 |
|---|
| 2026.03.13 | ₩2,760 | ₩2,845 | ₩2,675 | ₩2,675 | -3.08% | 17.3만 |
|---|
| 2026.03.12 | ₩2,755 | ₩2,885 | ₩2,735 | ₩2,785 | +1.09% | 29.9만 |
|---|
| 2026.03.11 | ₩2,820 | ₩3,150 | ₩2,740 | ₩2,815 | -0.18% | 86.3만 |
|---|
| 2026.03.10 | ₩2,800 | ₩2,850 | ₩2,735 | ₩2,800 | 0.00% | 9.2만 |
|---|
| 2026.03.09 | ₩2,800 | ₩2,860 | ₩2,635 | ₩2,715 | -3.04% | 20.4만 |
|---|
| 2026.03.06 | ₩2,910 | ₩2,995 | ₩2,825 | ₩2,910 | 0.00% | 16.6만 |
|---|
| 2026.03.05 | ₩2,695 | ₩2,965 | ₩2,610 | ₩2,900 | +7.61% | 27.1만 |
|---|
| 2026.03.04 | ₩3,055 | ₩3,055 | ₩2,535 | ₩2,535 | -17.02% | 37.8만 |
|---|
| 2026.03.03 | ₩3,020 | ₩3,290 | ₩2,965 | ₩3,055 | +1.16% | 43.3만 |
|---|
| 2026.02.27 | ₩3,015 | ₩3,340 | ₩2,920 | ₩3,075 | +1.99% | 81.7만 |
|---|
| 2026.02.26 | ₩3,110 | ₩3,165 | ₩2,990 | ₩3,015 | -3.05% | 22.8만 |
|---|
| 2026.02.25 | ₩3,115 | ₩3,357 | ₩3,105 | ₩3,110 | -0.16% | 36.4만 |
|---|
| 2026.02.24 | ₩3,060 | ₩3,200 | ₩2,950 | ₩3,100 | +1.31% | 22.6만 |
|---|
| 2026.02.23 | ₩3,030 | ₩3,145 | ₩2,975 | ₩3,095 | +2.15% | 27.6만 |
|---|
| 2026.02.20 | ₩3,160 | ₩3,185 | ₩3,010 | ₩3,030 | -4.11% | 25.6만 |
|---|
| 2026.02.19 | ₩3,150 | ₩3,255 | ₩3,075 | ₩3,160 | +0.32% | 26.2만 |
|---|
| 2026.02.13 | ₩3,230 | ₩3,230 | ₩2,955 | ₩3,165 | -2.01% | 44.7만 |
|---|
| 2026.02.12 | ₩3,440 | ₩3,440 | ₩3,230 | ₩3,230 | -6.10% | 36.9만 |
|---|
| 2026.02.11 | ₩3,540 | ₩3,600 | ₩3,400 | ₩3,445 | -2.68% | 31.4만 |
|---|
| 2026.02.10 | ₩3,620 | ₩3,700 | ₩3,505 | ₩3,570 | -1.38% | 36.5만 |
|---|
| 2026.02.09 | ₩3,945 | ₩4,165 | ₩3,610 | ₩3,615 | -8.37% | 56.1만 |
|---|
| 2026.02.06 | ₩4,000 | ₩4,100 | ₩3,615 | ₩3,910 | -2.25% | 53.9만 |
|---|
| 2026.02.05 | ₩4,150 | ₩4,165 | ₩3,840 | ₩4,000 | -3.61% | 48.9만 |
|---|
| 2026.02.04 | ₩4,300 | ₩4,355 | ₩3,875 | ₩4,100 | -4.65% | 90.9만 |
|---|
| 2026.02.03 | ₩4,415 | ₩5,100 | ₩3,960 | ₩4,150 | -6.00% | 271.7만 |
|---|
| 2026.02.02 | ₩3,935 | ₩4,990 | ₩3,900 | ₩4,700 | +19.44% | 524만 |
|---|
| 2026.01.30 | ₩3,545 | ₩4,350 | ₩3,415 | ₩3,900 | +10.01% | 497.9만 |
|---|
| 2026.01.29 | ₩3,900 | ₩4,280 | ₩3,410 | ₩3,500 | -10.26% | 543.2만 |
|---|
| 2026.01.28 | ₩2,805 | ₩3,645 | ₩2,730 | ₩3,645 | +29.95% | 169.3만 |
|---|
| 2026.01.27 | ₩2,700 | ₩2,865 | ₩2,620 | ₩2,805 | +3.89% | 25.4만 |
|---|
| 2026.01.26 | ₩2,765 | ₩2,785 | ₩2,600 | ₩2,705 | -2.17% | 16.8만 |
|---|
| 2026.01.23 | ₩2,620 | ₩2,830 | ₩2,610 | ₩2,765 | +5.53% | 29.1만 |
|---|
| 2026.01.22 | ₩2,910 | ₩3,000 | ₩2,655 | ₩2,715 | -6.70% | 41.6만 |
|---|
| 2026.01.21 | ₩2,900 | ₩2,980 | ₩2,835 | ₩2,910 | +0.34% | 28.7만 |
|---|
| 2026.01.20 | ₩3,090 | ₩3,095 | ₩2,920 | ₩2,980 | -3.56% | 45.7만 |
|---|
| 2026.01.19 | ₩2,960 | ₩3,180 | ₩2,865 | ₩3,090 | +4.39% | 94.4만 |
|---|
| 2026.01.16 | ₩2,615 | ₩3,045 | ₩2,580 | ₩3,000 | +14.72% | 139.9만 |
|---|
| 2026.01.15 | ₩2,670 | ₩2,675 | ₩2,580 | ₩2,640 | -1.12% | 18.5만 |
|---|
| 2026.01.14 | ₩2,675 | ₩2,765 | ₩2,570 | ₩2,690 | +0.56% | 22.5만 |
|---|
| 2026.01.13 | ₩2,780 | ₩2,795 | ₩2,610 | ₩2,675 | -3.78% | 21.6만 |
|---|
| 2026.01.12 | ₩2,785 | ₩2,835 | ₩2,735 | ₩2,800 | +0.54% | 26.6만 |
|---|
| 2026.01.09 | ₩2,715 | ₩2,755 | ₩2,600 | ₩2,750 | +1.29% | 24.4만 |
|---|
| 2026.01.08 | ₩3,090 | ₩3,090 | ₩2,690 | ₩2,715 | -12.14% | 53만 |
|---|
| 2026.01.07 | ₩3,075 | ₩3,285 | ₩2,955 | ₩3,045 | -0.98% | 85.2만 |
|---|
| 2026.01.06 | ₩3,035 | ₩3,090 | ₩2,900 | ₩3,020 | -0.49% | 51.6만 |
|---|
| 2026.01.05 | ₩2,960 | ₩3,100 | ₩2,900 | ₩3,100 | +4.73% | 52.1만 |
|---|
| 2026.01.02 | ₩3,005 | ₩3,020 | ₩2,800 | ₩2,960 | -1.50% | 52.5만 |
|---|
| 2025.12.30 | ₩2,990 | ₩3,035 | ₩2,740 | ₩3,000 | +0.33% | 66.7만 |
|---|
| 2025.12.29 | ₩2,730 | ₩2,990 | ₩2,730 | ₩2,990 | +9.52% | 108.1만 |
|---|
| 2025.12.26 | ₩2,780 | ₩2,895 | ₩2,720 | ₩2,730 | -1.80% | 39.6만 |
|---|
| 2025.12.24 | ₩2,760 | ₩2,895 | ₩2,730 | ₩2,780 | +0.72% | 66만 |
|---|
| 2025.12.23 | ₩2,620 | ₩2,960 | ₩2,565 | ₩2,820 | +7.63% | 157.4만 |
|---|
| 2025.12.22 | ₩2,570 | ₩2,740 | ₩2,505 | ₩2,630 | +2.33% | 60만 |
|---|
| 2025.12.19 | ₩2,685 | ₩2,870 | ₩2,480 | ₩2,620 | -2.42% | 121.8만 |
|---|
| 2025.12.18 | ₩2,775 | ₩2,880 | ₩2,540 | ₩2,600 | -6.31% | 202.8만 |
|---|
| 2025.12.17 | ₩2,520 | ₩3,275 | ₩2,360 | ₩2,965 | +17.66% | 1278만 |
|---|
| 2025.12.16 | ₩2,700 | ₩3,380 | ₩2,470 | ₩2,520 | -6.67% | 1677.9만 |
|---|
| 2025.12.15 | ₩2,000 | ₩2,600 | ₩1,915 | ₩2,600 | +30.00% | 263.2만 |
|---|
| 2025.12.12 | ₩2,070 | ₩2,200 | ₩1,915 | ₩2,000 | -3.38% | 209.6만 |
|---|
| 2025.12.11 | ₩1,580 | ₩2,050 | ₩1,570 | ₩2,050 | +29.75% | 527.6만 |
|---|
| 2025.12.10 | ₩1,535 | ₩1,661 | ₩1,535 | ₩1,580 | +2.93% | 31.7만 |
|---|
| 2025.12.09 | ₩1,551 | ₩1,583 | ₩1,531 | ₩1,535 | -1.03% | 11.5만 |
|---|
| 2025.12.08 | ₩1,623 | ₩1,623 | ₩1,555 | ₩1,560 | -3.88% | 14.2만 |
|---|
| 2025.12.05 | ₩1,636 | ₩1,637 | ₩1,597 | ₩1,637 | +0.06% | 10.3만 |
|---|
| 2025.12.04 | ₩1,649 | ₩1,660 | ₩1,600 | ₩1,640 | -0.55% | 13.1만 |
|---|
| 2025.12.03 | ₩1,607 | ₩1,635 | ₩1,595 | ₩1,621 | +0.87% | 9.4만 |
|---|
| 2025.12.02 | ₩1,618 | ₩1,624 | ₩1,600 | ₩1,623 | +0.31% | 13.2만 |
|---|
| 2025.12.01 | ₩1,628 | ₩1,730 | ₩1,603 | ₩1,607 | -1.29% | 34.8만 |
|---|
| 2025.11.28 | ₩1,709 | ₩1,709 | ₩1,626 | ₩1,634 | -4.39% | 30.8만 |
|---|
| 2025.11.27 | ₩1,702 | ₩1,720 | ₩1,632 | ₩1,720 | +1.06% | 47.2만 |
|---|
| 2025.11.26 | ₩1,756 | ₩1,816 | ₩1,698 | ₩1,701 | -3.13% | 125.5만 |
|---|
| 2025.11.25 | ₩1,998 | ₩2,150 | ₩1,740 | ₩1,755 | -12.16% | 540.1만 |
|---|
| 2025.11.24 | ₩1,590 | ₩2,065 | ₩1,515 | ₩2,065 | +29.87% | 562.7만 |
|---|
| 2025.11.21 | ₩1,505 | ₩1,700 | ₩1,505 | ₩1,590 | +5.65% | 89.4만 |
|---|
| 2025.11.20 | ₩1,493 | ₩1,527 | ₩1,465 | ₩1,505 | +0.80% | 10.7만 |
|---|
| 2025.11.19 | ₩1,547 | ₩1,658 | ₩1,481 | ₩1,493 | -3.49% | 66.1만 |
|---|
| 2025.11.18 | ₩1,426 | ₩1,850 | ₩1,426 | ₩1,547 | +8.49% | 484.5만 |
|---|
| 2025.11.17 | ₩1,375 | ₩1,441 | ₩1,373 | ₩1,426 | +3.71% | 10.8만 |
|---|
| 2025.11.14 | ₩1,375 | ₩1,391 | ₩1,366 | ₩1,373 | -0.15% | 3.5만 |
|---|
| 2025.11.13 | ₩1,375 | ₩1,386 | ₩1,364 | ₩1,375 | 0.00% | 6.2만 |
|---|
| 2025.11.12 | ₩1,399 | ₩1,419 | ₩1,356 | ₩1,375 | -1.72% | 12.3만 |
|---|
| 2025.11.11 | ₩1,360 | ₩1,700 | ₩1,342 | ₩1,403 | +3.16% | 378.8만 |
|---|
| 2025.11.10 | ₩1,357 | ₩1,367 | ₩1,352 | ₩1,358 | +0.07% | 2.2만 |
|---|
| 2025.11.07 | ₩1,365 | ₩1,388 | ₩1,357 | ₩1,357 | -0.59% | 1.4만 |
|---|
| 2025.11.06 | ₩1,352 | ₩1,390 | ₩1,352 | ₩1,373 | +1.55% | 1.5만 |
|---|
| 2025.11.05 | ₩1,400 | ₩1,430 | ₩1,325 | ₩1,352 | -3.43% | 10.1만 |
|---|
| 2025.11.04 | ₩1,443 | ₩1,443 | ₩1,398 | ₩1,400 | -2.98% | 3.4만 |
|---|
| 2025.11.03 | ₩1,482 | ₩1,482 | ₩1,443 | ₩1,443 | -2.63% | 2.5만 |
|---|
| 2025.10.31 | ₩1,518 | ₩1,518 | ₩1,467 | ₩1,482 | -2.37% | 3.8만 |
|---|
| 2025.10.30 | ₩1,488 | ₩1,520 | ₩1,467 | ₩1,519 | +2.08% | 2.8만 |
|---|
| 2025.10.29 | ₩1,500 | ₩1,540 | ₩1,445 | ₩1,481 | -1.27% | 6.8만 |
|---|
| 2025.10.28 | ₩1,483 | ₩1,526 | ₩1,455 | ₩1,455 | -1.89% | 3.1만 |
|---|
| 2025.10.27 | ₩1,530 | ₩1,530 | ₩1,440 | ₩1,481 | -3.20% | 3.2만 |
|---|
| 2025.10.24 | ₩1,532 | ₩1,534 | ₩1,501 | ₩1,501 | -2.02% | 3.6만 |
|---|
| 2025.10.23 | ₩1,552 | ₩1,568 | ₩1,532 | ₩1,532 | -1.29% | 1.6만 |
|---|
| 2025.10.22 | ₩1,599 | ₩1,599 | ₩1,552 | ₩1,552 | -2.94% | 2.3만 |
|---|
| 2025.10.21 | ₩1,569 | ₩1,600 | ₩1,556 | ₩1,599 | +1.91% | 2.5만 |
|---|
| 2025.10.20 | ₩1,576 | ₩1,600 | ₩1,563 | ₩1,569 | -0.44% | 1.4만 |
|---|
| 2025.10.17 | ₩1,615 | ₩1,624 | ₩1,574 | ₩1,574 | -2.54% | 1.2만 |
|---|
| 2025.10.16 | ₩1,610 | ₩1,630 | ₩1,567 | ₩1,615 | +0.31% | 3.9만 |
|---|
| 2025.10.15 | ₩1,564 | ₩1,609 | ₩1,545 | ₩1,593 | +1.85% | 4.4만 |
|---|
| 2025.10.14 | ₩1,585 | ₩1,599 | ₩1,527 | ₩1,580 | -0.32% | 4.3만 |
|---|
| 2025.10.13 | ₩1,636 | ₩1,646 | ₩1,550 | ₩1,585 | -3.12% | 11.1만 |
|---|
| 2025.10.10 | ₩1,612 | ₩1,900 | ₩1,580 | ₩1,636 | +1.49% | 116.6만 |
|---|