시장 데이터를 불러오는 중
전체 종목
SFA넥셀 과거 주가
222080.KQ · KOSDAQ
주요 제품·사업: 이차전지 전극공정 장비, 증착·검사·측정 장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
222080.KQ · KOSDAQ
주요 제품·사업: 이차전지 전극공정 장비, 증착·검사·측정 장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,520 | ₩8,870 | ₩8,400 | ₩8,680 | +1.88% | 166.2만 |
| 2026.10.07 | ₩8,740 | ₩8,770 | ₩8,430 | ₩8,460 | -3.20% | 65.5만 |
| 2026.10.06 | ₩8,410 | ₩8,960 | ₩8,380 | ₩8,770 | +4.28% | 113.5만 |
| 2026.10.02 | ₩8,090 | ₩8,400 | ₩7,980 | ₩8,350 | +3.21% | 70.1만 |
| 2026.10.01 | ₩7,870 | ₩8,050 | ₩7,690 | ₩8,050 | +2.29% | 59.6만 |
| 2026.09.30 | ₩7,650 | ₩7,960 | ₩7,650 | ₩7,870 | +2.88% | 101.4만 |
| 2026.09.29 | ₩7,520 | ₩7,530 | ₩7,310 | ₩7,500 | -0.27% | 37.9만 |
| 2026.09.28 | ₩7,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,370 |
| ₩7,570 |
| +1.47% |
| 38.8만 |
| 2026.09.23 | ₩7,640 | ₩7,690 | ₩7,440 | ₩7,460 | -2.36% | 23.7만 |
|---|
| 2026.09.22 | ₩7,770 | ₩7,860 | ₩7,610 | ₩7,630 | -1.80% | 32.6만 |
|---|
| 2026.09.21 | ₩7,750 | ₩7,770 | ₩7,580 | ₩7,700 | -0.65% | 24.9만 |
|---|
| 2026.09.18 | ₩7,750 | ₩7,780 | ₩7,610 | ₩7,730 | -0.26% | 37만 |
|---|
| 2026.09.17 | ₩7,550 | ₩7,730 | ₩7,510 | ₩7,640 | +1.19% | 25.1만 |
|---|
| 2026.09.16 | ₩7,570 | ₩7,580 | ₩7,400 | ₩7,530 | -0.53% | 30.6만 |
|---|
| 2026.09.15 | ₩7,300 | ₩7,620 | ₩7,290 | ₩7,570 | +3.70% | 36만 |
|---|
| 2026.09.14 | ₩7,400 | ₩7,450 | ₩7,270 | ₩7,400 | 0.00% | 29.9만 |
|---|
| 2026.09.11 | ₩7,500 | ₩7,640 | ₩7,410 | ₩7,500 | 0.00% | 43.3만 |
|---|
| 2026.09.10 | ₩7,690 | ₩7,770 | ₩7,440 | ₩7,750 | +0.78% | 45.1만 |
|---|
| 2026.09.09 | ₩7,440 | ₩7,830 | ₩7,440 | ₩7,780 | +4.57% | 38만 |
|---|
| 2026.09.08 | ₩7,650 | ₩7,750 | ₩7,430 | ₩7,430 | -2.88% | 34.1만 |
|---|
| 2026.09.07 | ₩7,650 | ₩7,760 | ₩7,520 | ₩7,600 | -0.65% | 26.6만 |
|---|
| 2026.09.04 | ₩7,610 | ₩7,740 | ₩7,510 | ₩7,550 | -0.79% | 26.8만 |
|---|
| 2026.09.03 | ₩7,690 | ₩7,790 | ₩7,440 | ₩7,540 | -1.95% | 39만 |
|---|
| 2026.09.02 | ₩7,710 | ₩7,870 | ₩7,610 | ₩7,610 | -1.30% | 50.5만 |
|---|
| 2026.09.01 | ₩8,040 | ₩8,380 | ₩7,880 | ₩7,950 | -1.12% | 69.8만 |
|---|
| 2026.08.31 | ₩7,870 | ₩8,110 | ₩7,710 | ₩8,080 | +2.67% | 49.2만 |
|---|
| 2026.08.28 | ₩8,080 | ₩8,140 | ₩7,910 | ₩7,960 | -1.49% | 34.1만 |
|---|
| 2026.08.27 | ₩7,820 | ₩8,190 | ₩7,810 | ₩8,150 | +4.22% | 63.6만 |
|---|
| 2026.08.26 | ₩7,870 | ₩7,890 | ₩7,640 | ₩7,820 | -0.64% | 32.5만 |
|---|
| 2026.08.25 | ₩7,670 | ₩7,890 | ₩7,390 | ₩7,880 | +2.74% | 38만 |
|---|
| 2026.08.24 | ₩7,550 | ₩7,980 | ₩7,550 | ₩7,870 | +4.24% | 50.3만 |
|---|
| 2026.08.21 | ₩7,830 | ₩7,830 | ₩7,460 | ₩7,490 | -4.34% | 34만 |
|---|
| 2026.08.20 | ₩7,980 | ₩8,180 | ₩7,870 | ₩7,940 | -0.50% | 30.2만 |
|---|
| 2026.08.19 | ₩7,680 | ₩8,080 | ₩7,570 | ₩7,830 | +1.95% | 38.2만 |
|---|
| 2026.08.18 | ₩8,400 | ₩8,420 | ₩7,830 | ₩7,910 | -5.83% | 54.6만 |
|---|
| 2026.08.14 | ₩8,270 | ₩8,470 | ₩8,110 | ₩8,420 | +1.81% | 57.7만 |
|---|
| 2026.08.13 | ₩8,010 | ₩8,270 | ₩7,960 | ₩8,210 | +2.50% | 50.7만 |
|---|
| 2026.08.12 | ₩7,940 | ₩8,120 | ₩7,760 | ₩8,040 | +1.26% | 35.7만 |
|---|
| 2026.08.11 | ₩7,930 | ₩8,160 | ₩7,770 | ₩7,910 | -0.25% | 47.9만 |
|---|
| 2026.08.10 | ₩7,630 | ₩8,030 | ₩7,530 | ₩8,000 | +4.85% | 44.7만 |
|---|
| 2026.08.07 | ₩7,730 | ₩7,940 | ₩7,240 | ₩7,570 | -2.07% | 74.9만 |
|---|
| 2026.08.06 | ₩7,430 | ₩7,800 | ₩7,370 | ₩7,550 | +1.62% | 55.8만 |
|---|
| 2026.08.05 | ₩7,450 | ₩7,580 | ₩7,260 | ₩7,480 | +0.40% | 51.6만 |
|---|
| 2026.08.04 | ₩6,830 | ₩7,290 | ₩6,830 | ₩7,250 | +6.15% | 73.7만 |
|---|
| 2026.08.03 | ₩6,470 | ₩6,980 | ₩6,320 | ₩6,790 | +4.95% | 52만 |
|---|
| 2026.07.31 | ₩6,200 | ₩6,720 | ₩6,080 | ₩6,640 | +7.10% | 77.3만 |
|---|
| 2026.07.30 | ₩5,690 | ₩6,300 | ₩5,690 | ₩5,940 | +4.39% | 77.9만 |
|---|
| 2026.07.29 | ₩6,520 | ₩6,660 | ₩5,700 | ₩5,950 | -8.74% | 120.2만 |
|---|
| 2026.07.28 | ₩6,770 | ₩6,870 | ₩6,400 | ₩6,490 | -4.14% | 59.2만 |
|---|
| 2026.07.27 | ₩7,150 | ₩7,270 | ₩6,930 | ₩7,100 | -0.70% | 42.7만 |
|---|
| 2026.07.24 | ₩7,270 | ₩7,360 | ₩6,925 | ₩6,940 | -4.54% | 42.8만 |
|---|
| 2026.07.23 | ₩6,980 | ₩7,490 | ₩6,980 | ₩7,480 | +7.16% | 53.8만 |
|---|
| 2026.07.22 | ₩7,070 | ₩7,330 | ₩6,960 | ₩6,980 | -1.27% | 52.5만 |
|---|
| 2026.07.21 | ₩6,820 | ₩6,980 | ₩6,600 | ₩6,870 | +0.73% | 49.9만 |
|---|
| 2026.07.20 | ₩7,100 | ₩7,140 | ₩6,850 | ₩6,890 | -2.96% | 45.7만 |
|---|
| 2026.07.16 | ₩7,460 | ₩7,590 | ₩7,190 | ₩7,260 | -2.68% | 36.6만 |
|---|
| 2026.07.15 | ₩7,400 | ₩7,740 | ₩7,400 | ₩7,600 | +2.70% | 43.6만 |
|---|
| 2026.07.14 | ₩7,450 | ₩7,520 | ₩6,910 | ₩7,260 | -2.55% | 72.8만 |
|---|
| 2026.07.13 | ₩8,020 | ₩8,270 | ₩7,440 | ₩7,450 | -7.11% | 64.2만 |
|---|
| 2026.07.10 | ₩7,500 | ₩8,070 | ₩7,500 | ₩7,960 | +6.13% | 60.9만 |
|---|
| 2026.07.09 | ₩7,340 | ₩7,730 | ₩7,250 | ₩7,490 | +2.04% | 84.6만 |
|---|
| 2026.07.08 | ₩7,640 | ₩7,770 | ₩7,260 | ₩7,340 | -3.93% | 75.4만 |
|---|
| 2026.07.07 | ₩7,880 | ₩8,250 | ₩7,660 | ₩7,820 | -0.76% | 64.1만 |
|---|
| 2026.07.06 | ₩8,180 | ₩8,300 | ₩7,860 | ₩8,080 | -1.22% | 45.7만 |
|---|
| 2026.07.03 | ₩8,250 | ₩8,360 | ₩7,820 | ₩8,280 | +0.36% | 75.1만 |
|---|
| 2026.07.02 | ₩8,520 | ₩8,610 | ₩8,260 | ₩8,360 | -1.88% | 63.7만 |
|---|
| 2026.07.01 | ₩8,970 | ₩9,140 | ₩8,680 | ₩8,790 | -2.01% | 68.8만 |
|---|
| 2026.06.30 | ₩9,260 | ₩9,430 | ₩8,830 | ₩8,890 | -4.00% | 51.7만 |
|---|
| 2026.06.29 | ₩8,170 | ₩9,420 | ₩8,170 | ₩9,360 | +14.57% | 93.4만 |
|---|
| 2026.06.26 | ₩8,780 | ₩8,910 | ₩8,120 | ₩8,300 | -5.47% | 110.1만 |
|---|
| 2026.06.25 | ₩9,210 | ₩9,510 | ₩8,880 | ₩8,920 | -3.15% | 83.9만 |
|---|
| 2026.06.24 | ₩9,120 | ₩9,480 | ₩8,970 | ₩9,210 | +0.99% | 77.1만 |
|---|
| 2026.06.23 | ₩9,910 | ₩10,240 | ₩9,120 | ₩9,120 | -7.97% | 99.3만 |
|---|
| 2026.06.22 | ₩9,940 | ₩10,300 | ₩9,690 | ₩9,910 | -0.30% | 60.6만 |
|---|
| 2026.06.19 | ₩10,230 | ₩10,560 | ₩9,880 | ₩10,060 | -1.66% | 95.5만 |
|---|
| 2026.06.18 | ₩10,930 | ₩10,970 | ₩10,280 | ₩10,300 | -5.76% | 62만 |
|---|
| 2026.06.17 | ₩10,900 | ₩11,040 | ₩10,670 | ₩10,830 | -0.64% | 58.9만 |
|---|
| 2026.06.16 | ₩10,920 | ₩10,990 | ₩10,570 | ₩10,840 | -0.73% | 67.7만 |
|---|
| 2026.06.15 | ₩11,140 | ₩11,290 | ₩10,710 | ₩10,890 | -2.24% | 86.6만 |
|---|
| 2026.06.12 | ₩10,730 | ₩11,040 | ₩10,520 | ₩10,730 | 0.00% | 137.7만 |
|---|
| 2026.06.11 | ₩10,000 | ₩10,300 | ₩9,710 | ₩10,300 | +3.00% | 109만 |
|---|
| 2026.06.10 | ₩10,030 | ₩10,770 | ₩9,920 | ₩10,200 | +1.69% | 675 |
|---|
| 2026.06.09 | ₩9,800 | ₩10,500 | ₩9,800 | ₩10,280 | +4.90% | 127.7만 |
|---|
| 2026.06.08 | ₩9,700 | ₩10,150 | ₩9,610 | ₩9,770 | +0.72% | 142.9만 |
|---|
| 2026.06.05 | ₩11,460 | ₩11,490 | ₩10,510 | ₩10,580 | -7.68% | 111.2만 |
|---|
| 2026.06.04 | ₩11,160 | ₩11,780 | ₩11,080 | ₩11,560 | +3.58% | 118.2만 |
|---|
| 2026.06.02 | ₩11,420 | ₩11,750 | ₩11,010 | ₩11,050 | -3.24% | 160.8만 |
|---|
| 2026.06.01 | ₩12,000 | ₩12,150 | ₩11,450 | ₩11,730 | -2.25% | 136.5만 |
|---|
| 2026.05.29 | ₩12,430 | ₩12,540 | ₩11,850 | ₩12,060 | -2.98% | 133.1만 |
|---|
| 2026.05.28 | ₩13,020 | ₩13,340 | ₩11,950 | ₩12,370 | -4.99% | 190.7만 |
|---|
| 2026.05.27 | ₩13,470 | ₩13,670 | ₩12,570 | ₩12,570 | -6.68% | 167.6만 |
|---|
| 2026.05.26 | ₩13,950 | ₩14,360 | ₩13,450 | ₩13,470 | -3.44% | 157.9만 |
|---|
| 2026.05.22 | ₩13,280 | ₩14,120 | ₩13,220 | ₩13,560 | +2.11% | 226만 |
|---|
| 2026.05.21 | ₩12,610 | ₩13,130 | ₩12,590 | ₩12,940 | +2.62% | 134.2만 |
|---|
| 2026.05.20 | ₩12,650 | ₩12,800 | ₩12,100 | ₩12,240 | -3.24% | 151.8만 |
|---|
| 2026.05.19 | ₩13,290 | ₩13,520 | ₩12,640 | ₩12,750 | -4.06% | 160.8만 |
|---|
| 2026.05.18 | ₩13,340 | ₩13,550 | ₩12,800 | ₩13,280 | -0.45% | 206.5만 |
|---|
| 2026.05.15 | ₩14,740 | ₩14,900 | ₩13,250 | ₩13,570 | -7.94% | 269.4만 |
|---|
| 2026.05.14 | ₩14,990 | ₩15,090 | ₩14,000 | ₩14,720 | -1.80% | 242만 |
|---|
| 2026.05.13 | ₩14,860 | ₩14,900 | ₩14,300 | ₩14,430 | -2.89% | 240.7만 |
|---|
| 2026.05.12 | ₩15,680 | ₩16,250 | ₩14,420 | ₩15,120 | -3.57% | 339.4만 |
|---|
| 2026.05.11 | ₩16,400 | ₩16,570 | ₩15,420 | ₩15,670 | -4.45% | 362.4만 |
|---|
| 2026.05.08 | ₩16,210 | ₩16,835 | ₩16,090 | ₩16,630 | +2.59% | 323.3만 |
|---|
| 2026.05.07 | ₩16,860 | ₩17,390 | ₩16,220 | ₩16,300 | -3.32% | 301.9만 |
|---|
| 2026.05.06 | ₩17,350 | ₩17,450 | ₩16,630 | ₩16,890 | -2.65% | 356.6만 |
|---|
| 2026.05.04 | ₩17,460 | ₩17,920 | ₩17,020 | ₩17,190 | -1.55% | 493.4만 |
|---|
| 2026.04.30 | ₩18,650 | ₩19,080 | ₩17,010 | ₩17,170 | -7.94% | 684만 |
|---|
| 2026.04.29 | ₩18,210 | ₩19,170 | ₩17,900 | ₩18,650 | +2.42% | 1285.7만 |
|---|
| 2026.04.28 | ₩17,520 | ₩19,880 | ₩17,010 | ₩18,200 | +3.88% | 2853.6만 |
|---|
| 2026.04.27 | ₩16,720 | ₩17,860 | ₩16,390 | ₩17,130 | +2.45% | 1435.5만 |
|---|
| 2026.04.24 | ₩16,420 | ₩16,900 | ₩15,710 | ₩16,490 | +0.43% | 884.6만 |
|---|
| 2026.04.23 | ₩16,760 | ₩17,450 | ₩15,580 | ₩16,100 | -3.94% | 848.4만 |
|---|
| 2026.04.22 | ₩17,550 | ₩17,950 | ₩16,180 | ₩16,930 | -3.53% | 2626만 |
|---|
| 2026.04.21 | ₩12,940 | ₩16,310 | ₩12,910 | ₩16,310 | +26.04% | 4376만 |
|---|
| 2026.04.20 | ₩12,800 | ₩12,990 | ₩12,450 | ₩12,550 | -1.95% | 182.1만 |
|---|
| 2026.04.17 | ₩12,570 | ₩13,250 | ₩12,310 | ₩12,740 | +1.35% | 346만 |
|---|
| 2026.04.16 | ₩12,720 | ₩12,730 | ₩12,360 | ₩12,520 | -1.57% | 130만 |
|---|
| 2026.04.15 | ₩12,240 | ₩12,740 | ₩12,090 | ₩12,510 | +2.21% | 219.8만 |
|---|
| 2026.04.14 | ₩12,120 | ₩12,290 | ₩11,970 | ₩12,050 | -0.58% | 95.8만 |
|---|
| 2026.04.13 | ₩11,730 | ₩12,270 | ₩11,720 | ₩11,830 | +0.85% | 104.7만 |
|---|
| 2026.04.10 | ₩12,150 | ₩12,160 | ₩11,840 | ₩11,970 | -1.48% | 86.7만 |
|---|
| 2026.04.09 | ₩12,590 | ₩12,590 | ₩11,940 | ₩11,980 | -4.85% | 154.6만 |
|---|
| 2026.04.08 | ₩12,420 | ₩12,600 | ₩12,200 | ₩12,590 | +1.37% | 182.4만 |
|---|
| 2026.04.07 | ₩11,900 | ₩12,920 | ₩11,590 | ₩11,740 | -1.34% | 387.6만 |
|---|
| 2026.04.06 | ₩11,680 | ₩12,230 | ₩11,670 | ₩11,740 | +0.51% | 137.1만 |
|---|
| 2026.04.03 | ₩11,930 | ₩12,170 | ₩11,470 | ₩11,670 | -2.18% | 96.8만 |
|---|
| 2026.04.02 | ₩12,400 | ₩12,840 | ₩11,490 | ₩11,670 | -5.89% | 189.6만 |
|---|
| 2026.04.01 | ₩12,190 | ₩12,420 | ₩12,000 | ₩12,270 | +0.66% | 118.4만 |
|---|
| 2026.03.31 | ₩12,100 | ₩12,390 | ₩11,600 | ₩11,600 | -4.13% | 148.1만 |
|---|
| 2026.03.30 | ₩11,740 | ₩12,330 | ₩11,650 | ₩11,950 | +1.79% | 103.4만 |
|---|
| 2026.03.27 | ₩11,650 | ₩12,590 | ₩11,540 | ₩12,000 | +3.00% | 142.5만 |
|---|
| 2026.03.26 | ₩12,660 | ₩13,030 | ₩12,000 | ₩12,000 | -5.21% | 146.4만 |
|---|
| 2026.03.25 | ₩12,130 | ₩13,040 | ₩11,920 | ₩12,680 | +4.53% | 182.7만 |
|---|
| 2026.03.24 | ₩12,060 | ₩12,360 | ₩11,580 | ₩11,920 | -1.16% | 149.9만 |
|---|
| 2026.03.23 | ₩12,040 | ₩12,130 | ₩11,610 | ₩11,610 | -3.57% | 147.1만 |
|---|
| 2026.03.20 | ₩12,620 | ₩13,030 | ₩12,510 | ₩12,510 | -0.87% | 156.4만 |
|---|
| 2026.03.19 | ₩12,600 | ₩12,830 | ₩12,400 | ₩12,570 | -0.24% | 165.1만 |
|---|
| 2026.03.18 | ₩13,200 | ₩13,310 | ₩12,810 | ₩12,910 | -2.20% | 201.7만 |
|---|
| 2026.03.17 | ₩13,660 | ₩13,660 | ₩12,940 | ₩12,940 | -5.27% | 182.5만 |
|---|
| 2026.03.16 | ₩13,520 | ₩14,550 | ₩13,020 | ₩13,170 | -2.59% | 303.7만 |
|---|
| 2026.03.13 | ₩13,820 | ₩13,820 | ₩13,300 | ₩13,520 | -2.17% | 263.3만 |
|---|
| 2026.03.12 | ₩14,300 | ₩14,860 | ₩13,770 | ₩13,920 | -2.66% | 330.6만 |
|---|
| 2026.03.11 | ₩14,840 | ₩15,350 | ₩14,160 | ₩14,360 | -3.23% | 537.2만 |
|---|
| 2026.03.10 | ₩15,600 | ₩15,650 | ₩14,090 | ₩14,560 | -6.67% | 580.5만 |
|---|
| 2026.03.09 | ₩14,210 | ₩15,280 | ₩14,070 | ₩14,900 | +4.86% | 591.2만 |
|---|
| 2026.03.06 | ₩12,940 | ₩15,200 | ₩12,870 | ₩15,100 | +16.69% | 1221.5만 |
|---|
| 2026.03.05 | ₩12,410 | ₩13,500 | ₩12,370 | ₩12,910 | +4.03% | 394.7만 |
|---|
| 2026.03.04 | ₩13,380 | ₩13,690 | ₩11,180 | ₩11,180 | -16.44% | 510.8만 |
|---|
| 2026.03.03 | ₩14,120 | ₩15,300 | ₩13,800 | ₩13,800 | -2.27% | 653.5만 |
|---|
| 2026.02.27 | ₩13,700 | ₩15,430 | ₩13,660 | ₩14,690 | +7.23% | 1119.7만 |
|---|
| 2026.02.26 | ₩14,620 | ₩14,670 | ₩13,810 | ₩13,810 | -5.54% | 413.6만 |
|---|
| 2026.02.25 | ₩15,100 | ₩15,100 | ₩14,360 | ₩14,380 | -4.77% | 554.5만 |
|---|
| 2026.02.24 | ₩12,880 | ₩15,770 | ₩12,880 | ₩15,060 | +16.93% | 2988.6만 |
|---|
| 2026.02.23 | ₩14,250 | ₩14,800 | ₩12,670 | ₩12,810 | -10.11% | 417.9만 |
|---|
| 2026.02.20 | ₩13,300 | ₩14,230 | ₩13,110 | ₩13,830 | +3.98% | 446.9만 |
|---|
| 2026.02.19 | ₩12,210 | ₩13,810 | ₩11,970 | ₩13,470 | +10.32% | 597.9만 |
|---|
| 2026.02.13 | ₩11,960 | ₩12,620 | ₩11,940 | ₩12,150 | +1.59% | 212.3만 |
|---|
| 2026.02.12 | ₩12,860 | ₩12,910 | ₩12,040 | ₩12,420 | -3.42% | 400만 |
|---|
| 2026.02.11 | ₩14,090 | ₩14,290 | ₩13,310 | ₩13,310 | -5.54% | 188.2만 |
|---|
| 2026.02.10 | ₩14,860 | ₩15,090 | ₩13,510 | ₩13,750 | -7.47% | 388.6만 |
|---|
| 2026.02.09 | ₩13,090 | ₩13,190 | ₩12,680 | ₩13,080 | -0.08% | 129.6만 |
|---|
| 2026.02.06 | ₩12,090 | ₩12,910 | ₩11,750 | ₩12,510 | +3.47% | 177.1만 |
|---|
| 2026.02.05 | ₩13,010 | ₩13,550 | ₩12,800 | ₩12,920 | -0.69% | 216.7만 |
|---|
| 2026.02.04 | ₩11,850 | ₩13,960 | ₩11,760 | ₩13,350 | +12.66% | 575.6만 |
|---|
| 2026.02.03 | ₩12,450 | ₩12,500 | ₩11,390 | ₩12,000 | -3.61% | 288.2만 |
|---|
| 2026.02.02 | ₩13,300 | ₩13,690 | ₩11,700 | ₩11,910 | -10.45% | 529.9만 |
|---|
| 2026.01.30 | ₩13,000 | ₩13,670 | ₩13,000 | ₩13,230 | +1.77% | 213.5만 |
|---|
| 2026.01.29 | ₩12,120 | ₩12,490 | ₩12,120 | ₩12,490 | +3.05% | 227.5만 |
|---|
| 2026.01.28 | ₩11,230 | ₩11,860 | ₩11,230 | ₩11,860 | +5.61% | 263.3만 |
|---|
| 2026.01.27 | ₩10,490 | ₩12,430 | ₩10,400 | ₩11,310 | +7.82% | 1244.5만 |
|---|
| 2026.01.26 | ₩10,450 | ₩11,530 | ₩10,250 | ₩10,600 | +1.44% | 1307.5만 |
|---|
| 2026.01.23 | ₩9,940 | ₩10,600 | ₩8,710 | ₩9,120 | -8.25% | 722.2만 |
|---|
| 2026.01.22 | ₩7,300 | ₩9,240 | ₩7,210 | ₩9,240 | +26.58% | 1469만 |
|---|
| 2026.01.21 | ₩7,140 | ₩7,140 | ₩6,940 | ₩7,110 | -0.42% | 68.4만 |
|---|
| 2026.01.20 | ₩7,050 | ₩7,545 | ₩7,050 | ₩7,310 | +3.69% | 122만 |
|---|
| 2026.01.19 | ₩6,610 | ₩7,150 | ₩6,550 | ₩7,100 | +7.41% | 125.3만 |
|---|
| 2026.01.16 | ₩6,700 | ₩6,810 | ₩6,600 | ₩6,610 | -1.34% | 45.8만 |
|---|
| 2026.01.15 | ₩6,680 | ₩6,690 | ₩6,600 | ₩6,690 | +0.15% | 32만 |
|---|
| 2026.01.14 | ₩6,810 | ₩6,950 | ₩6,650 | ₩6,680 | -1.91% | 35.7만 |
|---|
| 2026.01.13 | ₩6,730 | ₩6,850 | ₩6,640 | ₩6,830 | +1.49% | 33.3만 |
|---|
| 2026.01.12 | ₩6,600 | ₩6,790 | ₩6,600 | ₩6,700 | +1.52% | 29.7만 |
|---|
| 2026.01.09 | ₩6,670 | ₩6,710 | ₩6,600 | ₩6,630 | -0.60% | 22.8만 |
|---|
| 2026.01.08 | ₩6,720 | ₩6,720 | ₩6,590 | ₩6,600 | -1.79% | 31.7만 |
|---|
| 2026.01.07 | ₩6,970 | ₩7,000 | ₩6,660 | ₩6,710 | -3.73% | 39.4만 |
|---|
| 2026.01.06 | ₩7,050 | ₩7,100 | ₩6,930 | ₩6,990 | -0.85% | 21.7만 |
|---|
| 2026.01.05 | ₩6,740 | ₩7,080 | ₩6,740 | ₩6,980 | +3.56% | 45.6만 |
|---|
| 2026.01.02 | ₩6,650 | ₩6,760 | ₩6,580 | ₩6,670 | +0.30% | 27.7만 |
|---|
| 2025.12.30 | ₩6,850 | ₩6,860 | ₩6,620 | ₩6,650 | -2.92% | 39.9만 |
|---|
| 2025.12.29 | ₩6,840 | ₩6,970 | ₩6,710 | ₩6,880 | +0.58% | 20.2만 |
|---|
| 2025.12.26 | ₩6,960 | ₩7,020 | ₩6,850 | ₩6,880 | -1.15% | 20.9만 |
|---|
| 2025.12.24 | ₩7,000 | ₩7,060 | ₩6,860 | ₩6,920 | -1.14% | 21.1만 |
|---|
| 2025.12.23 | ₩7,010 | ₩7,040 | ₩6,900 | ₩6,990 | -0.29% | 17.9만 |
|---|
| 2025.12.22 | ₩6,920 | ₩7,020 | ₩6,860 | ₩6,950 | +0.43% | 20.9만 |
|---|
| 2025.12.19 | ₩7,030 | ₩7,030 | ₩6,760 | ₩6,820 | -2.99% | 36.3만 |
|---|
| 2025.12.18 | ₩7,090 | ₩7,100 | ₩6,910 | ₩6,950 | -1.97% | 30.8만 |
|---|
| 2025.12.17 | ₩7,370 | ₩7,420 | ₩7,170 | ₩7,240 | -1.76% | 22.8만 |
|---|
| 2025.12.16 | ₩7,690 | ₩7,710 | ₩7,320 | ₩7,370 | -4.16% | 30.6만 |
|---|
| 2025.12.15 | ₩7,600 | ₩7,740 | ₩7,500 | ₩7,710 | +1.45% | 18.3만 |
|---|
| 2025.12.12 | ₩7,800 | ₩7,850 | ₩7,590 | ₩7,700 | -1.28% | 32.9만 |
|---|
| 2025.12.11 | ₩7,920 | ₩7,920 | ₩7,630 | ₩7,770 | -1.89% | 44만 |
|---|
| 2025.12.10 | ₩7,960 | ₩8,040 | ₩7,790 | ₩7,870 | -1.13% | 36.4만 |
|---|
| 2025.12.09 | ₩7,670 | ₩7,900 | ₩7,560 | ₩7,880 | +2.74% | 41.8만 |
|---|
| 2025.12.08 | ₩7,530 | ₩7,760 | ₩7,420 | ₩7,760 | +3.05% | 43.4만 |
|---|
| 2025.12.05 | ₩7,430 | ₩7,520 | ₩7,350 | ₩7,440 | +0.13% | 20.7만 |
|---|
| 2025.12.04 | ₩7,460 | ₩7,520 | ₩7,340 | ₩7,430 | -0.40% | 20.4만 |
|---|
| 2025.12.03 | ₩7,430 | ₩7,500 | ₩7,390 | ₩7,460 | +0.40% | 14.4만 |
|---|
| 2025.12.02 | ₩7,500 | ₩7,500 | ₩7,340 | ₩7,420 | -1.07% | 26.6만 |
|---|
| 2025.12.01 | ₩7,290 | ₩7,590 | ₩7,200 | ₩7,440 | +2.06% | 68.6만 |
|---|
| 2025.11.28 | ₩6,980 | ₩7,060 | ₩6,920 | ₩7,040 | +0.86% | 17.5만 |
|---|
| 2025.11.27 | ₩6,880 | ₩7,020 | ₩6,870 | ₩6,880 | 0.00% | 13.6만 |
|---|
| 2025.11.26 | ₩6,640 | ₩6,920 | ₩6,600 | ₩6,820 | +2.71% | 22만 |
|---|
| 2025.11.25 | ₩6,720 | ₩6,880 | ₩6,550 | ₩6,580 | -2.08% | 22만 |
|---|
| 2025.11.24 | ₩6,740 | ₩6,800 | ₩6,620 | ₩6,700 | -0.59% | 16.9만 |
|---|
| 2025.11.21 | ₩6,770 | ₩6,780 | ₩6,600 | ₩6,670 | -1.48% | 18.9만 |
|---|
| 2025.11.20 | ₩6,840 | ₩6,980 | ₩6,830 | ₩6,920 | +1.17% | 15만 |
|---|
| 2025.11.19 | ₩6,900 | ₩6,930 | ₩6,700 | ₩6,770 | -1.88% | 18.7만 |
|---|
| 2025.11.18 | ₩7,240 | ₩7,290 | ₩6,810 | ₩6,860 | -5.25% | 26.6만 |
|---|
| 2025.11.17 | ₩7,190 | ₩7,350 | ₩7,050 | ₩7,140 | -0.70% | 15.3만 |
|---|
| 2025.11.14 | ₩7,170 | ₩7,280 | ₩7,090 | ₩7,140 | -0.42% | 22만 |
|---|
| 2025.11.13 | ₩7,150 | ₩7,390 | ₩7,080 | ₩7,300 | +2.10% | 22.2만 |
|---|
| 2025.11.12 | ₩7,130 | ₩7,280 | ₩7,060 | ₩7,150 | +0.28% | 20.8만 |
|---|
| 2025.11.11 | ₩7,200 | ₩7,490 | ₩6,980 | ₩7,090 | -1.53% | 30.4만 |
|---|
| 2025.11.10 | ₩7,070 | ₩7,090 | ₩6,750 | ₩7,060 | -0.14% | 24.6만 |
|---|
| 2025.11.07 | ₩7,130 | ₩7,290 | ₩6,830 | ₩6,950 | -2.52% | 41.6만 |
|---|
| 2025.11.06 | ₩7,400 | ₩7,540 | ₩7,250 | ₩7,290 | -1.49% | 31만 |
|---|
| 2025.11.05 | ₩7,400 | ₩7,420 | ₩7,030 | ₩7,210 | -2.57% | 44.6만 |
|---|
| 2025.11.04 | ₩7,800 | ₩7,870 | ₩7,560 | ₩7,560 | -3.08% | 37.8만 |
|---|
| 2025.11.03 | ₩7,730 | ₩7,730 | ₩7,500 | ₩7,610 | -1.55% | 39.4만 |
|---|
| 2025.10.31 | ₩7,730 | ₩7,790 | ₩7,560 | ₩7,570 | -2.07% | 35.4만 |
|---|
| 2025.10.30 | ₩7,890 | ₩7,990 | ₩7,620 | ₩7,850 | -0.51% | 59만 |
|---|
| 2025.10.29 | ₩8,150 | ₩8,160 | ₩7,890 | ₩7,940 | -2.58% | 41.3만 |
|---|
| 2025.10.28 | ₩8,040 | ₩8,130 | ₩7,770 | ₩8,090 | +0.62% | 55.8만 |
|---|
| 2025.10.27 | ₩8,400 | ₩8,400 | ₩7,930 | ₩8,060 | -4.05% | 85.3만 |
|---|
| 2025.10.24 | ₩7,670 | ₩8,100 | ₩7,620 | ₩8,100 | +5.61% | 148.5만 |
|---|
| 2025.10.23 | ₩7,740 | ₩7,750 | ₩7,540 | ₩7,610 | -1.68% | 65.2만 |
|---|
| 2025.10.22 | ₩7,490 | ₩7,540 | ₩7,290 | ₩7,540 | +0.67% | 48만 |
|---|
| 2025.10.21 | ₩7,410 | ₩7,540 | ₩7,280 | ₩7,370 | -0.54% | 60.5만 |
|---|
| 2025.10.20 | ₩7,290 | ₩7,360 | ₩7,050 | ₩7,350 | +0.82% | 48.2만 |
|---|
| 2025.10.17 | ₩7,150 | ₩7,490 | ₩7,090 | ₩7,310 | +2.24% | 85만 |
|---|
| 2025.10.16 | ₩6,850 | ₩7,260 | ₩6,840 | ₩7,210 | +5.26% | 90.5만 |
|---|
| 2025.10.15 | ₩6,730 | ₩6,850 | ₩6,660 | ₩6,820 | +1.34% | 22.4만 |
|---|
| 2025.10.14 | ₩6,730 | ₩6,880 | ₩6,630 | ₩6,730 | 0.00% | 45.4만 |
|---|
| 2025.10.13 | ₩6,640 | ₩6,800 | ₩6,520 | ₩6,690 | +0.75% | 59.7만 |
|---|
| 2025.10.10 | ₩6,390 | ₩6,430 | ₩6,240 | ₩6,390 | 0.00% | 29만 |
|---|