시장 데이터를 불러오는 중
전체 종목
솔디펜스 과거 주가
215090.KQ · KOSDAQ
주요 제품·사업: ■ 회로카드조립체(프로세서보드용)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
215090.KQ · KOSDAQ
주요 제품·사업: ■ 회로카드조립체(프로세서보드용)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,422 | ₩1,430 | ₩1,373 | ₩1,429 | +0.49% | 1.7만 |
| 2026.10.07 | ₩1,409 | ₩1,450 | ₩1,385 | ₩1,409 | 0.00% | 15.1만 |
| 2026.10.06 | ₩1,421 | ₩1,428 | ₩1,387 | ₩1,408 | -0.91% | 5.8만 |
| 2026.10.02 | ₩1,456 | ₩1,457 | ₩1,401 | ₩1,429 | -1.85% | 2.9만 |
| 2026.10.01 | ₩1,400 | ₩1,434 | ₩1,328 | ₩1,425 | +1.79% | 5.3만 |
| 2026.09.30 | ₩1,415 | ₩1,470 | ₩1,396 | ₩1,403 | -0.85% | 4.8만 |
| 2026.09.29 | ₩1,453 | ₩1,453 | ₩1,401 | ₩1,427 | -1.79% | 3.6만 |
| 2026.09.28 | ₩1,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,422 |
| ₩1,429 |
| -5.30% |
| 4만 |
| 2026.09.23 | ₩1,510 | ₩1,510 | ₩1,440 | ₩1,458 | -3.44% | 3.6만 |
|---|
| 2026.09.22 | ₩1,491 | ₩1,532 | ₩1,442 | ₩1,464 | -1.81% | 4.4만 |
|---|
| 2026.09.21 | ₩1,500 | ₩1,541 | ₩1,452 | ₩1,491 | -0.60% | 13.7만 |
|---|
| 2026.09.18 | ₩1,443 | ₩1,510 | ₩1,443 | ₩1,487 | +3.05% | 9만 |
|---|
| 2026.09.17 | ₩1,471 | ₩1,499 | ₩1,410 | ₩1,430 | -2.79% | 8.5만 |
|---|
| 2026.09.16 | ₩1,415 | ₩1,472 | ₩1,405 | ₩1,460 | +3.18% | 3.9만 |
|---|
| 2026.09.15 | ₩1,473 | ₩1,500 | ₩1,398 | ₩1,414 | -4.01% | 17.5만 |
|---|
| 2026.09.14 | ₩1,500 | ₩1,500 | ₩1,401 | ₩1,473 | -1.80% | 8.8만 |
|---|
| 2026.09.11 | ₩1,445 | ₩1,473 | ₩1,390 | ₩1,460 | +1.04% | 11.5만 |
|---|
| 2026.09.10 | ₩1,462 | ₩1,462 | ₩1,382 | ₩1,450 | -0.82% | 13.3만 |
|---|
| 2026.09.09 | ₩1,480 | ₩1,497 | ₩1,415 | ₩1,474 | -0.41% | 15.8만 |
|---|
| 2026.09.08 | ₩1,313 | ₩1,470 | ₩1,313 | ₩1,443 | +9.90% | 28.1만 |
|---|
| 2026.09.07 | ₩1,302 | ₩1,431 | ₩1,270 | ₩1,310 | +0.61% | 22.2만 |
|---|
| 2026.09.04 | ₩1,275 | ₩1,299 | ₩1,247 | ₩1,265 | -0.78% | 4.7만 |
|---|
| 2026.09.03 | ₩1,291 | ₩1,330 | ₩1,237 | ₩1,259 | -2.48% | 6.6만 |
|---|
| 2026.09.02 | ₩1,328 | ₩1,328 | ₩1,250 | ₩1,299 | -2.18% | 5.2만 |
|---|
| 2026.09.01 | ₩1,362 | ₩1,362 | ₩1,297 | ₩1,315 | -3.45% | 5.5만 |
|---|
| 2026.08.31 | ₩1,304 | ₩1,350 | ₩1,269 | ₩1,331 | +2.07% | 11.3만 |
|---|
| 2026.08.28 | ₩1,310 | ₩1,358 | ₩1,285 | ₩1,304 | -0.46% | 5.8만 |
|---|
| 2026.08.27 | ₩1,275 | ₩1,332 | ₩1,243 | ₩1,284 | +0.71% | 5.1만 |
|---|
| 2026.08.26 | ₩1,306 | ₩1,317 | ₩1,255 | ₩1,285 | -1.61% | 2.6만 |
|---|
| 2026.08.25 | ₩1,249 | ₩1,295 | ₩1,200 | ₩1,289 | +3.20% | 9.5만 |
|---|
| 2026.08.24 | ₩1,250 | ₩1,309 | ₩1,202 | ₩1,249 | -0.08% | 6.8만 |
|---|
| 2026.08.21 | ₩1,405 | ₩1,405 | ₩1,275 | ₩1,276 | -9.18% | 9.5만 |
|---|
| 2026.08.20 | ₩1,471 | ₩1,471 | ₩1,327 | ₩1,365 | -7.21% | 3만 |
|---|
| 2026.08.19 | ₩1,405 | ₩1,441 | ₩1,331 | ₩1,341 | -4.56% | 6.4만 |
|---|
| 2026.08.18 | ₩1,448 | ₩1,470 | ₩1,371 | ₩1,405 | -2.97% | 5.4만 |
|---|
| 2026.08.14 | ₩1,514 | ₩1,517 | ₩1,427 | ₩1,489 | -1.65% | 3.9만 |
|---|
| 2026.08.13 | ₩1,497 | ₩1,543 | ₩1,452 | ₩1,470 | -1.80% | 6.3만 |
|---|
| 2026.08.12 | ₩1,488 | ₩1,520 | ₩1,401 | ₩1,494 | +0.40% | 4.9만 |
|---|
| 2026.08.11 | ₩1,436 | ₩1,488 | ₩1,394 | ₩1,488 | +3.62% | 7.3만 |
|---|
| 2026.08.10 | ₩1,370 | ₩1,424 | ₩1,370 | ₩1,415 | +3.28% | 5.5만 |
|---|
| 2026.08.07 | ₩1,438 | ₩1,438 | ₩1,338 | ₩1,370 | -4.73% | 5.4만 |
|---|
| 2026.08.06 | ₩1,388 | ₩1,399 | ₩1,334 | ₩1,370 | -1.30% | 7.6만 |
|---|
| 2026.08.05 | ₩1,435 | ₩1,435 | ₩1,368 | ₩1,400 | -2.44% | 3.8만 |
|---|
| 2026.08.04 | ₩1,261 | ₩1,420 | ₩1,261 | ₩1,389 | +10.15% | 10.3만 |
|---|
| 2026.08.03 | ₩1,230 | ₩1,345 | ₩1,230 | ₩1,318 | +7.15% | 5만 |
|---|
| 2026.07.31 | ₩1,204 | ₩1,317 | ₩1,204 | ₩1,271 | +5.56% | 4만 |
|---|
| 2026.07.30 | ₩1,208 | ₩1,258 | ₩1,173 | ₩1,202 | -0.50% | 9만 |
|---|
| 2026.07.29 | ₩1,316 | ₩1,385 | ₩1,181 | ₩1,208 | -8.21% | 11.4만 |
|---|
| 2026.07.28 | ₩1,364 | ₩1,364 | ₩1,255 | ₩1,316 | -3.52% | 11.1만 |
|---|
| 2026.07.27 | ₩1,440 | ₩1,454 | ₩1,365 | ₩1,371 | -4.79% | 8.7만 |
|---|
| 2026.07.24 | ₩1,428 | ₩1,453 | ₩1,380 | ₩1,440 | +0.84% | 12만 |
|---|
| 2026.07.23 | ₩1,425 | ₩1,474 | ₩1,378 | ₩1,445 | +1.40% | 15.3만 |
|---|
| 2026.07.22 | ₩1,483 | ₩1,540 | ₩1,425 | ₩1,425 | -3.91% | 51만 |
|---|
| 2026.07.21 | ₩1,292 | ₩1,682 | ₩1,290 | ₩1,513 | +17.11% | 303.6만 |
|---|
| 2026.07.20 | ₩1,299 | ₩1,317 | ₩1,215 | ₩1,294 | -0.38% | 6.8만 |
|---|
| 2026.07.16 | ₩1,291 | ₩1,329 | ₩1,266 | ₩1,314 | +1.78% | 3.5만 |
|---|
| 2026.07.15 | ₩1,186 | ₩1,315 | ₩1,186 | ₩1,291 | +8.85% | 8.8만 |
|---|
| 2026.07.14 | ₩1,189 | ₩1,214 | ₩1,147 | ₩1,196 | +0.59% | 18.9만 |
|---|
| 2026.07.13 | ₩1,238 | ₩1,280 | ₩1,208 | ₩1,210 | -2.26% | 13.3만 |
|---|
| 2026.07.10 | ₩1,194 | ₩1,253 | ₩1,194 | ₩1,238 | +3.69% | 6.7만 |
|---|
| 2026.07.09 | ₩1,131 | ₩1,299 | ₩1,131 | ₩1,194 | +5.57% | 28.7만 |
|---|
| 2026.07.08 | ₩1,390 | ₩1,390 | ₩1,127 | ₩1,127 | -18.92% | 19.7만 |
|---|
| 2026.07.07 | ₩1,328 | ₩1,396 | ₩1,246 | ₩1,385 | +4.29% | 8.7만 |
|---|
| 2026.07.06 | ₩1,298 | ₩1,421 | ₩1,298 | ₩1,400 | +7.86% | 28.4만 |
|---|
| 2026.07.03 | ₩1,280 | ₩1,300 | ₩1,237 | ₩1,298 | +1.41% | 5.8만 |
|---|
| 2026.07.02 | ₩1,326 | ₩1,366 | ₩1,267 | ₩1,280 | -3.47% | 13.1만 |
|---|
| 2026.07.01 | ₩1,332 | ₩1,350 | ₩1,285 | ₩1,337 | +0.38% | 4만 |
|---|
| 2026.06.30 | ₩1,285 | ₩1,349 | ₩1,284 | ₩1,332 | +3.66% | 9.7만 |
|---|
| 2026.06.29 | ₩1,212 | ₩1,300 | ₩1,181 | ₩1,285 | +6.02% | 14.6만 |
|---|
| 2026.06.26 | ₩1,293 | ₩1,302 | ₩1,165 | ₩1,212 | -6.26% | 16.6만 |
|---|
| 2026.06.25 | ₩1,310 | ₩1,349 | ₩1,270 | ₩1,292 | -1.37% | 6.6만 |
|---|
| 2026.06.24 | ₩1,330 | ₩1,345 | ₩1,269 | ₩1,310 | -1.50% | 14.3만 |
|---|
| 2026.06.23 | ₩1,466 | ₩1,466 | ₩1,330 | ₩1,330 | -9.28% | 15.9만 |
|---|
| 2026.06.22 | ₩1,551 | ₩1,601 | ₩1,430 | ₩1,466 | -5.48% | 17만 |
|---|
| 2026.06.19 | ₩1,690 | ₩1,716 | ₩1,536 | ₩1,551 | -8.22% | 8.4만 |
|---|
| 2026.06.18 | ₩1,845 | ₩1,845 | ₩1,666 | ₩1,690 | -8.40% | 12.8만 |
|---|
| 2026.06.17 | ₩1,820 | ₩1,858 | ₩1,767 | ₩1,833 | +0.71% | 7.3만 |
|---|
| 2026.06.16 | ₩1,702 | ₩1,895 | ₩1,702 | ₩1,820 | +6.93% | 20.4만 |
|---|
| 2026.06.15 | ₩1,690 | ₩1,770 | ₩1,690 | ₩1,702 | +0.71% | 6.1만 |
|---|
| 2026.06.12 | ₩1,700 | ₩1,801 | ₩1,700 | ₩1,712 | +0.71% | 7.6만 |
|---|
| 2026.06.11 | ₩1,635 | ₩1,760 | ₩1,629 | ₩1,760 | +7.65% | 12.1만 |
|---|
| 2026.06.10 | ₩1,617 | ₩1,680 | ₩1,567 | ₩1,634 | +1.05% | 3 |
|---|
| 2026.06.09 | ₩1,552 | ₩1,670 | ₩1,552 | ₩1,617 | +4.19% | 8.5만 |
|---|
| 2026.06.08 | ₩1,582 | ₩1,638 | ₩1,551 | ₩1,587 | +0.32% | 8만 |
|---|
| 2026.06.05 | ₩1,793 | ₩1,794 | ₩1,684 | ₩1,688 | -5.86% | 13.3만 |
|---|
| 2026.06.04 | ₩1,820 | ₩1,858 | ₩1,784 | ₩1,793 | -1.48% | 5.2만 |
|---|
| 2026.06.02 | ₩1,755 | ₩2,200 | ₩1,727 | ₩1,820 | +3.70% | 37.2만 |
|---|
| 2026.06.01 | ₩1,861 | ₩1,871 | ₩1,731 | ₩1,748 | -6.07% | 22.5만 |
|---|
| 2026.05.29 | ₩1,920 | ₩1,950 | ₩1,825 | ₩1,871 | -2.55% | 20.1만 |
|---|
| 2026.05.28 | ₩1,922 | ₩1,955 | ₩1,850 | ₩1,910 | -0.62% | 24.7만 |
|---|
| 2026.05.27 | ₩2,080 | ₩2,110 | ₩1,907 | ₩1,914 | -7.98% | 38.2만 |
|---|
| 2026.05.26 | ₩2,190 | ₩2,195 | ₩2,065 | ₩2,095 | -4.34% | 20.8만 |
|---|
| 2026.05.22 | ₩2,035 | ₩2,195 | ₩2,035 | ₩2,190 | +7.62% | 15.1만 |
|---|
| 2026.05.21 | ₩2,110 | ₩2,210 | ₩2,000 | ₩2,035 | -3.55% | 18.9만 |
|---|
| 2026.05.20 | ₩2,210 | ₩2,220 | ₩2,075 | ₩2,105 | -4.75% | 10.1만 |
|---|
| 2026.05.19 | ₩2,210 | ₩2,300 | ₩2,170 | ₩2,180 | -1.36% | 11.3만 |
|---|
| 2026.05.18 | ₩2,290 | ₩2,340 | ₩2,050 | ₩2,200 | -3.93% | 42.1만 |
|---|
| 2026.05.15 | ₩2,430 | ₩2,430 | ₩2,250 | ₩2,310 | -4.94% | 30.1만 |
|---|
| 2026.05.14 | ₩2,515 | ₩2,590 | ₩2,435 | ₩2,435 | -3.18% | 15.8만 |
|---|
| 2026.05.13 | ₩2,490 | ₩2,570 | ₩2,460 | ₩2,515 | +1.00% | 24.1만 |
|---|
| 2026.05.12 | ₩2,660 | ₩2,660 | ₩2,455 | ₩2,490 | -6.39% | 34만 |
|---|
| 2026.05.11 | ₩2,675 | ₩2,705 | ₩2,560 | ₩2,630 | -1.68% | 29.1만 |
|---|
| 2026.05.08 | ₩2,710 | ₩2,745 | ₩2,662 | ₩2,675 | -1.29% | 19.5만 |
|---|
| 2026.05.07 | ₩2,840 | ₩2,865 | ₩2,680 | ₩2,710 | -4.58% | 43.7만 |
|---|
| 2026.05.06 | ₩2,955 | ₩3,000 | ₩2,835 | ₩2,875 | -2.71% | 39.5만 |
|---|
| 2026.05.04 | ₩2,990 | ₩3,055 | ₩2,895 | ₩2,955 | -1.17% | 55만 |
|---|
| 2026.04.30 | ₩3,175 | ₩3,185 | ₩3,000 | ₩3,000 | -5.51% | 60.3만 |
|---|
| 2026.04.29 | ₩3,145 | ₩3,365 | ₩3,020 | ₩3,175 | +0.95% | 156.1만 |
|---|
| 2026.04.28 | ₩2,940 | ₩3,520 | ₩2,940 | ₩3,145 | +6.97% | 717.7만 |
|---|
| 2026.04.27 | ₩2,710 | ₩2,750 | ₩2,695 | ₩2,710 | 0.00% | 11.8만 |
|---|
| 2026.04.24 | ₩2,665 | ₩2,720 | ₩2,630 | ₩2,710 | +1.69% | 15.6만 |
|---|
| 2026.04.23 | ₩2,780 | ₩2,780 | ₩2,635 | ₩2,675 | -3.78% | 29.4만 |
|---|
| 2026.04.22 | ₩2,710 | ₩2,925 | ₩2,680 | ₩2,760 | +1.85% | 69.3만 |
|---|
| 2026.04.21 | ₩2,805 | ₩2,810 | ₩2,675 | ₩2,705 | -3.57% | 26.6만 |
|---|
| 2026.04.20 | ₩2,770 | ₩2,845 | ₩2,715 | ₩2,785 | +0.54% | 20.7만 |
|---|
| 2026.04.17 | ₩2,775 | ₩2,840 | ₩2,680 | ₩2,770 | -0.18% | 21.7만 |
|---|
| 2026.04.16 | ₩2,715 | ₩2,790 | ₩2,645 | ₩2,750 | +1.29% | 21.5만 |
|---|
| 2026.04.15 | ₩2,665 | ₩2,735 | ₩2,660 | ₩2,690 | +0.94% | 17.9만 |
|---|
| 2026.04.14 | ₩2,735 | ₩2,735 | ₩2,635 | ₩2,665 | -2.56% | 13.6만 |
|---|
| 2026.04.13 | ₩2,740 | ₩2,740 | ₩2,605 | ₩2,665 | -2.74% | 14.7만 |
|---|
| 2026.04.10 | ₩2,710 | ₩2,800 | ₩2,685 | ₩2,730 | +0.74% | 17.5만 |
|---|
| 2026.04.09 | ₩2,655 | ₩2,750 | ₩2,605 | ₩2,705 | +1.88% | 10.6만 |
|---|
| 2026.04.08 | ₩2,630 | ₩2,720 | ₩2,625 | ₩2,655 | +0.95% | 10.2만 |
|---|
| 2026.04.07 | ₩2,685 | ₩2,720 | ₩2,620 | ₩2,625 | -2.23% | 6.9만 |
|---|
| 2026.04.06 | ₩2,795 | ₩2,795 | ₩2,640 | ₩2,710 | -3.04% | 9.8만 |
|---|
| 2026.04.03 | ₩2,680 | ₩2,820 | ₩2,680 | ₩2,790 | +4.10% | 9.5만 |
|---|
| 2026.04.02 | ₩2,800 | ₩2,840 | ₩2,640 | ₩2,675 | -4.46% | 17.5만 |
|---|
| 2026.04.01 | ₩2,615 | ₩2,785 | ₩2,600 | ₩2,780 | +6.31% | 17.4만 |
|---|
| 2026.03.31 | ₩2,600 | ₩2,695 | ₩2,500 | ₩2,615 | +0.58% | 13.9만 |
|---|
| 2026.03.30 | ₩2,525 | ₩2,610 | ₩2,485 | ₩2,600 | +2.97% | 6.8만 |
|---|
| 2026.03.27 | ₩2,710 | ₩2,740 | ₩2,590 | ₩2,640 | -2.58% | 15.9만 |
|---|
| 2026.03.26 | ₩2,835 | ₩2,835 | ₩2,705 | ₩2,730 | -3.70% | 10.1만 |
|---|
| 2026.03.25 | ₩2,705 | ₩2,855 | ₩2,705 | ₩2,835 | +4.81% | 9만 |
|---|
| 2026.03.24 | ₩2,740 | ₩2,775 | ₩2,675 | ₩2,725 | -0.55% | 12.2만 |
|---|
| 2026.03.23 | ₩2,775 | ₩2,775 | ₩2,665 | ₩2,675 | -3.60% | 14.5만 |
|---|
| 2026.03.20 | ₩2,775 | ₩2,830 | ₩2,745 | ₩2,775 | 0.00% | 18.5만 |
|---|
| 2026.03.19 | ₩2,890 | ₩2,900 | ₩2,790 | ₩2,800 | -3.11% | 16.6만 |
|---|
| 2026.03.18 | ₩2,910 | ₩2,955 | ₩2,860 | ₩2,880 | -1.03% | 21.2만 |
|---|
| 2026.03.17 | ₩2,980 | ₩2,995 | ₩2,905 | ₩2,910 | -2.35% | 16.7만 |
|---|
| 2026.03.16 | ₩3,040 | ₩3,070 | ₩2,945 | ₩2,980 | -1.97% | 27.9만 |
|---|
| 2026.03.13 | ₩2,885 | ₩3,090 | ₩2,770 | ₩3,055 | +5.89% | 30.9만 |
|---|
| 2026.03.12 | ₩3,015 | ₩3,080 | ₩2,830 | ₩2,885 | -4.31% | 34만 |
|---|
| 2026.03.11 | ₩2,865 | ₩3,095 | ₩2,815 | ₩3,010 | +5.06% | 33.8만 |
|---|
| 2026.03.10 | ₩2,900 | ₩2,955 | ₩2,780 | ₩2,860 | -1.38% | 27.7만 |
|---|
| 2026.03.09 | ₩3,150 | ₩3,170 | ₩2,845 | ₩2,915 | -7.46% | 32.3만 |
|---|
| 2026.03.06 | ₩3,000 | ₩3,145 | ₩2,985 | ₩3,110 | +3.67% | 58만 |
|---|
| 2026.03.05 | ₩2,760 | ₩3,000 | ₩2,625 | ₩2,940 | +6.52% | 38.5만 |
|---|
| 2026.03.04 | ₩3,265 | ₩3,390 | ₩2,520 | ₩2,700 | -17.30% | 124.7만 |
|---|
| 2026.03.03 | ₩3,350 | ₩3,450 | ₩3,100 | ₩3,120 | -6.87% | 142.6만 |
|---|
| 2026.02.27 | ₩3,175 | ₩3,250 | ₩3,040 | ₩3,090 | -2.68% | 35.4만 |
|---|
| 2026.02.26 | ₩3,220 | ₩3,220 | ₩3,080 | ₩3,115 | -3.26% | 36만 |
|---|
| 2026.02.25 | ₩3,340 | ₩3,470 | ₩3,140 | ₩3,170 | -5.09% | 69.3만 |
|---|
| 2026.02.24 | ₩3,460 | ₩3,460 | ₩3,310 | ₩3,350 | -3.18% | 52.3만 |
|---|
| 2026.02.23 | ₩3,285 | ₩3,475 | ₩3,150 | ₩3,455 | +5.18% | 114.4만 |
|---|
| 2026.02.20 | ₩2,970 | ₩3,355 | ₩2,960 | ₩3,265 | +9.93% | 177.8만 |
|---|
| 2026.02.19 | ₩2,890 | ₩2,950 | ₩2,820 | ₩2,920 | +1.04% | 23만 |
|---|
| 2026.02.13 | ₩2,950 | ₩2,990 | ₩2,865 | ₩2,890 | -2.03% | 15.2만 |
|---|
| 2026.02.12 | ₩2,950 | ₩2,990 | ₩2,900 | ₩2,945 | -0.17% | 17.2만 |
|---|
| 2026.02.11 | ₩2,940 | ₩3,050 | ₩2,885 | ₩2,970 | +1.02% | 28만 |
|---|
| 2026.02.10 | ₩2,875 | ₩2,990 | ₩2,875 | ₩2,945 | +2.43% | 17.4만 |
|---|
| 2026.02.09 | ₩2,890 | ₩3,030 | ₩2,855 | ₩2,860 | -1.04% | 23.6만 |
|---|
| 2026.02.06 | ₩2,850 | ₩2,900 | ₩2,760 | ₩2,850 | 0.00% | 25.2만 |
|---|
| 2026.02.05 | ₩3,050 | ₩3,050 | ₩2,890 | ₩2,905 | -4.75% | 18.4만 |
|---|
| 2026.02.04 | ₩3,130 | ₩3,150 | ₩2,990 | ₩3,020 | -3.51% | 28.5만 |
|---|
| 2026.02.03 | ₩2,895 | ₩3,055 | ₩2,895 | ₩3,050 | +5.35% | 32.7만 |
|---|
| 2026.02.02 | ₩3,075 | ₩3,075 | ₩2,850 | ₩2,880 | -6.34% | 34.6만 |
|---|
| 2026.01.30 | ₩3,120 | ₩3,120 | ₩2,960 | ₩3,035 | -2.72% | 37.9만 |
|---|
| 2026.01.29 | ₩2,940 | ₩3,105 | ₩2,850 | ₩3,055 | +3.91% | 64.9만 |
|---|
| 2026.01.28 | ₩2,935 | ₩2,960 | ₩2,840 | ₩2,925 | -0.34% | 35.5만 |
|---|
| 2026.01.27 | ₩3,010 | ₩3,025 | ₩2,920 | ₩2,935 | -2.49% | 27.6만 |
|---|
| 2026.01.26 | ₩2,920 | ₩3,050 | ₩2,915 | ₩2,965 | +1.54% | 24.6만 |
|---|
| 2026.01.23 | ₩2,900 | ₩3,000 | ₩2,870 | ₩2,915 | +0.52% | 34.3만 |
|---|
| 2026.01.22 | ₩2,965 | ₩2,990 | ₩2,870 | ₩2,900 | -2.19% | 35.4만 |
|---|
| 2026.01.21 | ₩3,020 | ₩3,020 | ₩2,840 | ₩2,965 | -1.82% | 34.4만 |
|---|
| 2026.01.20 | ₩3,080 | ₩3,125 | ₩2,885 | ₩3,040 | -1.30% | 48.6만 |
|---|
| 2026.01.19 | ₩3,015 | ₩3,300 | ₩3,015 | ₩3,080 | +2.16% | 81.8만 |
|---|
| 2026.01.16 | ₩3,105 | ₩3,140 | ₩3,005 | ₩3,005 | -3.22% | 34.4만 |
|---|
| 2026.01.15 | ₩3,195 | ₩3,305 | ₩3,020 | ₩3,105 | -2.82% | 53.3만 |
|---|
| 2026.01.14 | ₩3,430 | ₩3,485 | ₩3,090 | ₩3,185 | -7.14% | 85만 |
|---|
| 2026.01.13 | ₩3,430 | ₩3,535 | ₩3,320 | ₩3,450 | +0.58% | 111.6만 |
|---|
| 2026.01.12 | ₩3,505 | ₩3,545 | ₩3,305 | ₩3,380 | -3.57% | 128.4만 |
|---|
| 2026.01.09 | ₩3,275 | ₩3,840 | ₩3,265 | ₩3,505 | +7.02% | 1048.6만 |
|---|
| 2026.01.08 | ₩2,490 | ₩3,265 | ₩2,470 | ₩3,265 | +31.12% | 459.1만 |
|---|
| 2026.01.07 | ₩2,640 | ₩2,645 | ₩2,500 | ₩2,515 | -4.73% | 21.9만 |
|---|
| 2026.01.06 | ₩2,410 | ₩2,665 | ₩2,410 | ₩2,640 | +9.54% | 41.6만 |
|---|
| 2026.01.05 | ₩2,415 | ₩2,465 | ₩2,405 | ₩2,450 | +1.45% | 6.9만 |
|---|
| 2026.01.02 | ₩2,325 | ₩2,455 | ₩2,325 | ₩2,420 | +4.09% | 11.3만 |
|---|
| 2025.12.30 | ₩2,310 | ₩2,340 | ₩2,280 | ₩2,335 | +1.08% | 5.3만 |
|---|
| 2025.12.29 | ₩2,350 | ₩2,365 | ₩2,290 | ₩2,335 | -0.64% | 6.3만 |
|---|
| 2025.12.26 | ₩2,355 | ₩2,380 | ₩2,295 | ₩2,345 | -0.42% | 9.9만 |
|---|
| 2025.12.24 | ₩2,375 | ₩2,395 | ₩2,320 | ₩2,355 | -0.84% | 6.1만 |
|---|
| 2025.12.23 | ₩2,470 | ₩2,520 | ₩2,375 | ₩2,380 | -3.64% | 8만 |
|---|
| 2025.12.22 | ₩2,390 | ₩2,560 | ₩2,380 | ₩2,470 | +3.35% | 7.9만 |
|---|
| 2025.12.19 | ₩2,350 | ₩2,415 | ₩2,325 | ₩2,395 | +1.91% | 9.3만 |
|---|
| 2025.12.18 | ₩2,380 | ₩2,410 | ₩2,330 | ₩2,350 | -1.26% | 6.7만 |
|---|
| 2025.12.17 | ₩2,400 | ₩2,470 | ₩2,380 | ₩2,400 | 0.00% | 6.7만 |
|---|
| 2025.12.16 | ₩2,470 | ₩2,480 | ₩2,385 | ₩2,400 | -2.83% | 10.2만 |
|---|
| 2025.12.15 | ₩2,510 | ₩2,530 | ₩2,465 | ₩2,470 | -1.59% | 5.9만 |
|---|
| 2025.12.12 | ₩2,405 | ₩2,537 | ₩2,400 | ₩2,520 | +4.78% | 18.3만 |
|---|
| 2025.12.11 | ₩2,420 | ₩2,455 | ₩2,390 | ₩2,405 | -0.62% | 7.9만 |
|---|
| 2025.12.10 | ₩2,400 | ₩2,445 | ₩2,385 | ₩2,420 | +0.83% | 8.2만 |
|---|
| 2025.12.09 | ₩2,490 | ₩2,490 | ₩2,415 | ₩2,415 | -3.01% | 19.6만 |
|---|
| 2025.12.08 | ₩2,495 | ₩2,510 | ₩2,455 | ₩2,490 | -0.20% | 13.1만 |
|---|
| 2025.12.05 | ₩2,530 | ₩2,530 | ₩2,465 | ₩2,495 | -1.38% | 7.6만 |
|---|
| 2025.12.04 | ₩2,590 | ₩2,590 | ₩2,460 | ₩2,530 | -2.32% | 9.7만 |
|---|
| 2025.12.03 | ₩2,555 | ₩2,600 | ₩2,520 | ₩2,590 | +1.37% | 6.3만 |
|---|
| 2025.12.02 | ₩2,570 | ₩2,585 | ₩2,505 | ₩2,545 | -0.97% | 4.8만 |
|---|
| 2025.12.01 | ₩2,625 | ₩2,700 | ₩2,520 | ₩2,570 | -2.10% | 8.8만 |
|---|
| 2025.11.28 | ₩2,510 | ₩2,620 | ₩2,495 | ₩2,610 | +3.98% | 12.4만 |
|---|
| 2025.11.27 | ₩2,560 | ₩2,595 | ₩2,450 | ₩2,500 | -2.34% | 15만 |
|---|
| 2025.11.26 | ₩2,555 | ₩2,590 | ₩2,500 | ₩2,560 | +0.20% | 12.7만 |
|---|
| 2025.11.25 | ₩2,585 | ₩2,645 | ₩2,515 | ₩2,555 | -1.16% | 9.5만 |
|---|
| 2025.11.24 | ₩2,680 | ₩2,720 | ₩2,550 | ₩2,585 | -3.54% | 13.6만 |
|---|
| 2025.11.21 | ₩2,805 | ₩2,845 | ₩2,600 | ₩2,670 | -4.81% | 14.8만 |
|---|
| 2025.11.20 | ₩2,755 | ₩3,030 | ₩2,745 | ₩2,790 | +1.27% | 53.6만 |
|---|
| 2025.11.19 | ₩2,820 | ₩2,820 | ₩2,720 | ₩2,755 | -2.30% | 6.1만 |
|---|
| 2025.11.18 | ₩2,845 | ₩2,855 | ₩2,750 | ₩2,760 | -2.99% | 10.3만 |
|---|
| 2025.11.17 | ₩2,940 | ₩2,940 | ₩2,830 | ₩2,845 | -3.23% | 11.6만 |
|---|
| 2025.11.14 | ₩2,975 | ₩3,000 | ₩2,910 | ₩2,940 | -1.18% | 9.9만 |
|---|
| 2025.11.13 | ₩3,005 | ₩3,005 | ₩2,890 | ₩2,975 | -1.00% | 8만 |
|---|
| 2025.11.12 | ₩2,955 | ₩3,025 | ₩2,945 | ₩3,000 | +1.52% | 11.6만 |
|---|
| 2025.11.11 | ₩3,085 | ₩3,085 | ₩2,935 | ₩2,955 | -4.21% | 13.8만 |
|---|
| 2025.11.10 | ₩2,960 | ₩3,095 | ₩2,960 | ₩3,070 | +3.72% | 11.8만 |
|---|
| 2025.11.07 | ₩3,015 | ₩3,015 | ₩2,935 | ₩2,950 | -2.16% | 19.1만 |
|---|
| 2025.11.06 | ₩3,085 | ₩3,200 | ₩3,005 | ₩3,015 | -2.27% | 20.6만 |
|---|
| 2025.11.05 | ₩3,020 | ₩3,130 | ₩2,955 | ₩3,085 | +2.15% | 24.8만 |
|---|
| 2025.11.04 | ₩3,015 | ₩3,050 | ₩2,940 | ₩3,020 | +0.17% | 20만 |
|---|
| 2025.11.03 | ₩2,900 | ₩3,075 | ₩2,900 | ₩3,015 | +3.97% | 28.7만 |
|---|
| 2025.10.31 | ₩2,900 | ₩2,960 | ₩2,870 | ₩2,890 | -0.34% | 20.9만 |
|---|
| 2025.10.30 | ₩2,975 | ₩3,065 | ₩2,870 | ₩2,920 | -1.85% | 23.2만 |
|---|
| 2025.10.29 | ₩3,050 | ₩3,065 | ₩2,970 | ₩2,980 | -2.30% | 22.5만 |
|---|
| 2025.10.28 | ₩3,080 | ₩3,140 | ₩3,020 | ₩3,050 | -0.97% | 14.4만 |
|---|
| 2025.10.27 | ₩3,200 | ₩3,200 | ₩3,040 | ₩3,070 | -4.06% | 21.1만 |
|---|
| 2025.10.24 | ₩3,070 | ₩3,140 | ₩3,040 | ₩3,105 | +1.14% | 8.1만 |
|---|
| 2025.10.23 | ₩3,140 | ₩3,145 | ₩3,050 | ₩3,070 | -2.23% | 16.6만 |
|---|
| 2025.10.22 | ₩3,205 | ₩3,225 | ₩3,115 | ₩3,140 | -2.03% | 14.9만 |
|---|
| 2025.10.21 | ₩3,290 | ₩3,310 | ₩3,200 | ₩3,200 | -2.74% | 13.7만 |
|---|
| 2025.10.20 | ₩3,270 | ₩3,430 | ₩3,240 | ₩3,285 | +0.46% | 15.2만 |
|---|
| 2025.10.17 | ₩3,095 | ₩3,380 | ₩3,005 | ₩3,270 | +5.65% | 43.3만 |
|---|
| 2025.10.16 | ₩3,155 | ₩3,200 | ₩3,080 | ₩3,095 | -1.90% | 14.7만 |
|---|
| 2025.10.15 | ₩3,095 | ₩3,175 | ₩3,070 | ₩3,155 | +1.94% | 10.5만 |
|---|
| 2025.10.14 | ₩3,190 | ₩3,200 | ₩3,070 | ₩3,095 | -2.98% | 23.1만 |
|---|
| 2025.10.13 | ₩3,210 | ₩3,335 | ₩3,140 | ₩3,220 | +0.31% | 17.6만 |
|---|
| 2025.10.10 | ₩3,280 | ₩3,335 | ₩3,110 | ₩3,210 | -2.13% | 26.7만 |
|---|