시장 데이터를 불러오는 중
전체 종목
쎄노텍 과거 주가
222420.KQ · KOSDAQ
주요 제품·사업: 세라믹 비드
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
222420.KQ · KOSDAQ
주요 제품·사업: 세라믹 비드
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩967 | ₩967 | ₩923 | ₩937 | -3.10% | 15만 |
| 2026.10.07 | ₩973 | ₩979 | ₩931 | ₩941 | -3.29% | 8.1만 |
| 2026.10.06 | ₩983 | ₩992 | ₩969 | ₩976 | -0.71% | 12.7만 |
| 2026.10.02 | ₩975 | ₩995 | ₩969 | ₩983 | +0.82% | 13만 |
| 2026.10.01 | ₩931 | ₩992 | ₩915 | ₩989 | +6.23% | 37만 |
| 2026.09.30 | ₩889 | ₩917 | ₩889 | ₩900 | +1.24% | 3.9만 |
| 2026.09.29 | ₩895 | ₩910 | ₩890 | ₩904 | +1.01% | 8.5만 |
| 2026.09.28 | ₩932 | ₩932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩896 |
| ₩910 |
| -2.36% |
| 8.4만 |
| 2026.09.23 | ₩926 | ₩937 | ₩902 | ₩910 | -1.73% | 6.7만 |
|---|
| 2026.09.22 | ₩930 | ₩946 | ₩902 | ₩914 | -1.72% | 12.1만 |
|---|
| 2026.09.21 | ₩953 | ₩977 | ₩923 | ₩930 | -2.41% | 8.3만 |
|---|
| 2026.09.18 | ₩951 | ₩960 | ₩931 | ₩938 | -1.37% | 10.4만 |
|---|
| 2026.09.17 | ₩967 | ₩967 | ₩938 | ₩950 | -1.76% | 5.2만 |
|---|
| 2026.09.16 | ₩1,009 | ₩1,009 | ₩930 | ₩943 | -6.54% | 11.6만 |
|---|
| 2026.09.15 | ₩1,000 | ₩1,000 | ₩956 | ₩985 | -1.50% | 17.9만 |
|---|
| 2026.09.14 | ₩1,007 | ₩1,015 | ₩977 | ₩1,007 | 0.00% | 29.5만 |
|---|
| 2026.09.11 | ₩977 | ₩1,009 | ₩950 | ₩1,007 | +3.07% | 45.5만 |
|---|
| 2026.09.10 | ₩1,000 | ₩1,019 | ₩913 | ₩966 | -3.40% | 90.3만 |
|---|
| 2026.09.09 | ₩826 | ₩966 | ₩812 | ₩936 | +13.32% | 155.9만 |
|---|
| 2026.09.08 | ₩849 | ₩849 | ₩814 | ₩825 | -2.83% | 15.1만 |
|---|
| 2026.09.07 | ₩852 | ₩858 | ₩825 | ₩834 | -2.11% | 10.4만 |
|---|
| 2026.09.04 | ₩847 | ₩860 | ₩829 | ₩840 | -0.83% | 8.3만 |
|---|
| 2026.09.03 | ₩864 | ₩864 | ₩834 | ₩847 | -1.97% | 5.1만 |
|---|
| 2026.09.02 | ₩844 | ₩920 | ₩827 | ₩850 | +0.71% | 19.5만 |
|---|
| 2026.09.01 | ₩859 | ₩870 | ₩837 | ₩844 | -1.75% | 9.2만 |
|---|
| 2026.08.31 | ₩863 | ₩863 | ₩836 | ₩845 | -2.09% | 8만 |
|---|
| 2026.08.28 | ₩864 | ₩870 | ₩847 | ₩863 | -0.12% | 8만 |
|---|
| 2026.08.27 | ₩899 | ₩899 | ₩852 | ₩864 | -3.89% | 9.8만 |
|---|
| 2026.08.26 | ₩901 | ₩912 | ₩860 | ₩866 | -3.88% | 12.5만 |
|---|
| 2026.08.25 | ₩905 | ₩916 | ₩880 | ₩899 | -0.66% | 10.2만 |
|---|
| 2026.08.24 | ₩930 | ₩930 | ₩863 | ₩905 | -2.69% | 8.9만 |
|---|
| 2026.08.21 | ₩914 | ₩957 | ₩898 | ₩902 | -1.31% | 16.6만 |
|---|
| 2026.08.20 | ₩898 | ₩920 | ₩896 | ₩914 | +1.78% | 7.7만 |
|---|
| 2026.08.19 | ₩901 | ₩923 | ₩887 | ₩899 | -0.22% | 6.9만 |
|---|
| 2026.08.18 | ₩928 | ₩948 | ₩909 | ₩918 | -1.08% | 11.6만 |
|---|
| 2026.08.14 | ₩940 | ₩955 | ₩912 | ₩928 | -1.28% | 10.7만 |
|---|
| 2026.08.13 | ₩957 | ₩976 | ₩905 | ₩942 | -1.57% | 24.4만 |
|---|
| 2026.08.12 | ₩970 | ₩982 | ₩930 | ₩957 | -1.34% | 13.3만 |
|---|
| 2026.08.11 | ₩1,024 | ₩1,024 | ₩964 | ₩970 | -5.27% | 13.2만 |
|---|
| 2026.08.10 | ₩944 | ₩1,019 | ₩915 | ₩1,007 | +6.67% | 34.8만 |
|---|
| 2026.08.07 | ₩960 | ₩979 | ₩930 | ₩944 | -1.67% | 10.9만 |
|---|
| 2026.08.06 | ₩1,000 | ₩1,043 | ₩930 | ₩930 | -7.00% | 25.5만 |
|---|
| 2026.08.05 | ₩958 | ₩1,000 | ₩945 | ₩976 | +1.88% | 9.1만 |
|---|
| 2026.08.04 | ₩913 | ₩1,008 | ₩912 | ₩958 | +4.93% | 15.6만 |
|---|
| 2026.08.03 | ₩901 | ₩975 | ₩869 | ₩912 | +1.22% | 32.3만 |
|---|
| 2026.07.31 | ₩755 | ₩981 | ₩755 | ₩897 | +18.81% | 61.2만 |
|---|
| 2026.07.30 | ₩681 | ₩773 | ₩681 | ₩755 | +10.87% | 15.2만 |
|---|
| 2026.07.29 | ₩804 | ₩859 | ₩680 | ₩752 | -6.47% | 32.4만 |
|---|
| 2026.07.28 | ₩880 | ₩880 | ₩795 | ₩801 | -8.98% | 11.3만 |
|---|
| 2026.07.27 | ₩872 | ₩912 | ₩848 | ₩862 | -1.15% | 7.9만 |
|---|
| 2026.07.24 | ₩869 | ₩898 | ₩854 | ₩872 | +0.35% | 13.3만 |
|---|
| 2026.07.23 | ₩842 | ₩878 | ₩840 | ₩878 | +4.28% | 12.1만 |
|---|
| 2026.07.22 | ₩849 | ₩881 | ₩830 | ₩842 | -0.82% | 6.9만 |
|---|
| 2026.07.21 | ₩840 | ₩856 | ₩816 | ₩841 | +0.12% | 13.6만 |
|---|
| 2026.07.20 | ₩888 | ₩888 | ₩832 | ₩840 | -5.41% | 5.6만 |
|---|
| 2026.07.16 | ₩877 | ₩920 | ₩834 | ₩889 | +1.37% | 12.8만 |
|---|
| 2026.07.15 | ₩816 | ₩880 | ₩816 | ₩880 | +7.84% | 16.2만 |
|---|
| 2026.07.14 | ₩855 | ₩865 | ₩760 | ₩808 | -5.50% | 40.7만 |
|---|
| 2026.07.13 | ₩916 | ₩924 | ₩839 | ₩855 | -6.66% | 16만 |
|---|
| 2026.07.10 | ₩866 | ₩949 | ₩859 | ₩907 | +4.73% | 9.1만 |
|---|
| 2026.07.09 | ₩869 | ₩913 | ₩824 | ₩866 | -0.35% | 11.6만 |
|---|
| 2026.07.08 | ₩896 | ₩912 | ₩867 | ₩871 | -2.79% | 12.5만 |
|---|
| 2026.07.07 | ₩949 | ₩966 | ₩867 | ₩904 | -4.74% | 52.1만 |
|---|
| 2026.07.06 | ₩965 | ₩975 | ₩904 | ₩949 | -1.66% | 16.4만 |
|---|
| 2026.07.03 | ₩955 | ₩969 | ₩860 | ₩957 | +0.21% | 16.3만 |
|---|
| 2026.07.02 | ₩1,038 | ₩1,038 | ₩922 | ₩947 | -8.77% | 25.2만 |
|---|
| 2026.07.01 | ₩1,040 | ₩1,040 | ₩993 | ₩1,005 | -3.37% | 10.4만 |
|---|
| 2026.06.30 | ₩1,004 | ₩1,041 | ₩995 | ₩1,004 | 0.00% | 9만 |
|---|
| 2026.06.29 | ₩923 | ₩1,040 | ₩922 | ₩1,034 | +12.03% | 14.7만 |
|---|
| 2026.06.26 | ₩995 | ₩1,003 | ₩896 | ₩923 | -7.24% | 58.8만 |
|---|
| 2026.06.25 | ₩1,040 | ₩1,053 | ₩988 | ₩995 | -4.33% | 14.1만 |
|---|
| 2026.06.24 | ₩995 | ₩1,057 | ₩982 | ₩1,040 | +4.52% | 16만 |
|---|
| 2026.06.23 | ₩1,040 | ₩1,111 | ₩952 | ₩995 | -4.33% | 44.4만 |
|---|
| 2026.06.22 | ₩1,141 | ₩1,177 | ₩1,058 | ₩1,076 | -5.70% | 12.3만 |
|---|
| 2026.06.19 | ₩1,165 | ₩1,165 | ₩1,083 | ₩1,141 | -2.06% | 23.2만 |
|---|
| 2026.06.18 | ₩1,223 | ₩1,223 | ₩1,101 | ₩1,165 | -4.74% | 17.4만 |
|---|
| 2026.06.17 | ₩1,249 | ₩1,295 | ₩1,206 | ₩1,224 | -2.00% | 12.8만 |
|---|
| 2026.06.16 | ₩1,252 | ₩1,275 | ₩1,190 | ₩1,260 | +0.64% | 16.4만 |
|---|
| 2026.06.15 | ₩1,199 | ₩1,246 | ₩1,190 | ₩1,216 | +1.42% | 9.4만 |
|---|
| 2026.06.12 | ₩1,240 | ₩1,240 | ₩1,180 | ₩1,199 | -3.31% | 14.2만 |
|---|
| 2026.06.11 | ₩1,106 | ₩1,198 | ₩1,077 | ₩1,180 | +6.69% | 12.4만 |
|---|
| 2026.06.10 | ₩1,111 | ₩1,206 | ₩1,111 | ₩1,123 | +1.08% | 149 |
|---|
| 2026.06.09 | ₩1,121 | ₩1,225 | ₩1,121 | ₩1,172 | +4.55% | 24.9만 |
|---|
| 2026.06.08 | ₩1,166 | ₩1,166 | ₩1,090 | ₩1,120 | -3.95% | 29.8만 |
|---|
| 2026.06.05 | ₩1,285 | ₩1,285 | ₩1,222 | ₩1,224 | -4.75% | 23.2만 |
|---|
| 2026.06.04 | ₩1,314 | ₩1,339 | ₩1,250 | ₩1,285 | -2.21% | 28.7만 |
|---|
| 2026.06.02 | ₩1,502 | ₩1,726 | ₩1,313 | ₩1,325 | -11.78% | 505.9만 |
|---|
| 2026.06.01 | ₩1,474 | ₩1,570 | ₩1,410 | ₩1,502 | +1.90% | 75.7만 |
|---|
| 2026.05.29 | ₩1,340 | ₩1,520 | ₩1,302 | ₩1,475 | +10.07% | 130.8만 |
|---|
| 2026.05.28 | ₩1,365 | ₩1,448 | ₩1,303 | ₩1,338 | -1.98% | 35.8만 |
|---|
| 2026.05.27 | ₩1,452 | ₩1,509 | ₩1,379 | ₩1,379 | -5.03% | 54.9만 |
|---|
| 2026.05.26 | ₩1,399 | ₩1,630 | ₩1,345 | ₩1,448 | +3.50% | 219만 |
|---|
| 2026.05.22 | ₩1,331 | ₩1,410 | ₩1,331 | ₩1,351 | +1.50% | 22.6만 |
|---|
| 2026.05.21 | ₩1,291 | ₩1,339 | ₩1,291 | ₩1,326 | +2.71% | 22.2만 |
|---|
| 2026.05.20 | ₩1,330 | ₩1,350 | ₩1,235 | ₩1,291 | -2.93% | 30.9만 |
|---|
| 2026.05.19 | ₩1,389 | ₩1,389 | ₩1,299 | ₩1,330 | -4.25% | 28.9만 |
|---|
| 2026.05.18 | ₩1,397 | ₩1,431 | ₩1,335 | ₩1,389 | -0.57% | 33.2만 |
|---|
| 2026.05.15 | ₩1,580 | ₩1,580 | ₩1,350 | ₩1,397 | -11.58% | 92.6만 |
|---|
| 2026.05.14 | ₩1,611 | ₩1,770 | ₩1,550 | ₩1,560 | -3.17% | 225.3만 |
|---|
| 2026.05.13 | ₩1,499 | ₩1,532 | ₩1,444 | ₩1,481 | -1.20% | 49.5만 |
|---|
| 2026.05.12 | ₩1,550 | ₩1,587 | ₩1,450 | ₩1,499 | -3.29% | 64.4만 |
|---|
| 2026.05.11 | ₩1,600 | ₩1,637 | ₩1,532 | ₩1,550 | -3.13% | 73.2만 |
|---|
| 2026.05.08 | ₩1,617 | ₩1,630 | ₩1,571 | ₩1,600 | -1.05% | 50.7만 |
|---|
| 2026.05.07 | ₩1,663 | ₩1,665 | ₩1,581 | ₩1,618 | -2.71% | 79.1만 |
|---|
| 2026.05.06 | ₩1,741 | ₩1,741 | ₩1,615 | ₩1,647 | -5.40% | 93.2만 |
|---|
| 2026.05.04 | ₩1,582 | ₩1,685 | ₩1,551 | ₩1,680 | +6.19% | 107.8만 |
|---|
| 2026.04.30 | ₩1,651 | ₩1,724 | ₩1,552 | ₩1,582 | -4.18% | 132.1만 |
|---|
| 2026.04.29 | ₩1,595 | ₩1,891 | ₩1,593 | ₩1,655 | +3.76% | 419.3만 |
|---|
| 2026.04.28 | ₩1,510 | ₩1,617 | ₩1,506 | ₩1,582 | +4.77% | 132.8만 |
|---|
| 2026.04.27 | ₩1,540 | ₩1,540 | ₩1,480 | ₩1,502 | -2.47% | 46.2만 |
|---|
| 2026.04.24 | ₩1,470 | ₩1,534 | ₩1,470 | ₩1,522 | +3.54% | 37.9만 |
|---|
| 2026.04.23 | ₩1,556 | ₩1,561 | ₩1,470 | ₩1,478 | -5.01% | 60.7만 |
|---|
| 2026.04.22 | ₩1,600 | ₩1,600 | ₩1,470 | ₩1,530 | -4.38% | 130.1만 |
|---|
| 2026.04.21 | ₩1,478 | ₩1,620 | ₩1,415 | ₩1,596 | +7.98% | 202.3만 |
|---|
| 2026.04.20 | ₩1,455 | ₩1,480 | ₩1,422 | ₩1,437 | -1.24% | 43.3만 |
|---|
| 2026.04.17 | ₩1,420 | ₩1,442 | ₩1,385 | ₩1,440 | +1.41% | 35.1만 |
|---|
| 2026.04.16 | ₩1,397 | ₩1,443 | ₩1,390 | ₩1,412 | +1.07% | 39.2만 |
|---|
| 2026.04.15 | ₩1,415 | ₩1,415 | ₩1,370 | ₩1,397 | -1.27% | 42.6만 |
|---|
| 2026.04.14 | ₩1,430 | ₩1,430 | ₩1,369 | ₩1,407 | -1.61% | 40만 |
|---|
| 2026.04.13 | ₩1,364 | ₩1,440 | ₩1,340 | ₩1,397 | +2.42% | 42.9만 |
|---|
| 2026.04.10 | ₩1,321 | ₩1,387 | ₩1,309 | ₩1,380 | +4.47% | 24.2만 |
|---|
| 2026.04.09 | ₩1,345 | ₩1,359 | ₩1,295 | ₩1,315 | -2.23% | 17.1만 |
|---|
| 2026.04.08 | ₩1,312 | ₩1,368 | ₩1,290 | ₩1,345 | +2.52% | 24.9만 |
|---|
| 2026.04.07 | ₩1,304 | ₩1,339 | ₩1,289 | ₩1,307 | +0.23% | 18.5만 |
|---|
| 2026.04.06 | ₩1,316 | ₩1,375 | ₩1,271 | ₩1,303 | -0.99% | 29.3만 |
|---|
| 2026.04.03 | ₩1,320 | ₩1,320 | ₩1,295 | ₩1,310 | -0.76% | 14.7만 |
|---|
| 2026.04.02 | ₩1,439 | ₩1,444 | ₩1,281 | ₩1,284 | -10.77% | 43만 |
|---|
| 2026.04.01 | ₩1,344 | ₩1,416 | ₩1,334 | ₩1,403 | +4.39% | 48만 |
|---|
| 2026.03.31 | ₩1,369 | ₩1,396 | ₩1,309 | ₩1,322 | -3.43% | 42.1만 |
|---|
| 2026.03.30 | ₩1,276 | ₩1,386 | ₩1,250 | ₩1,369 | +7.29% | 42만 |
|---|
| 2026.03.27 | ₩1,279 | ₩1,329 | ₩1,230 | ₩1,319 | +3.13% | 25.7만 |
|---|
| 2026.03.26 | ₩1,315 | ₩1,345 | ₩1,279 | ₩1,281 | -2.59% | 28.9만 |
|---|
| 2026.03.25 | ₩1,275 | ₩1,316 | ₩1,266 | ₩1,315 | +3.14% | 27.3만 |
|---|
| 2026.03.24 | ₩1,240 | ₩1,287 | ₩1,235 | ₩1,275 | +2.82% | 25.4만 |
|---|
| 2026.03.23 | ₩1,278 | ₩1,278 | ₩1,215 | ₩1,230 | -3.76% | 27.3만 |
|---|
| 2026.03.20 | ₩1,248 | ₩1,298 | ₩1,248 | ₩1,281 | +2.64% | 31.2만 |
|---|
| 2026.03.19 | ₩1,286 | ₩1,293 | ₩1,248 | ₩1,258 | -2.18% | 29.4만 |
|---|
| 2026.03.18 | ₩1,337 | ₩1,369 | ₩1,260 | ₩1,278 | -4.41% | 64.6만 |
|---|
| 2026.03.17 | ₩1,323 | ₩1,377 | ₩1,323 | ₩1,337 | +1.06% | 20.8만 |
|---|
| 2026.03.16 | ₩1,410 | ₩1,410 | ₩1,301 | ₩1,322 | -6.24% | 35.5만 |
|---|
| 2026.03.13 | ₩1,316 | ₩1,377 | ₩1,276 | ₩1,348 | +2.43% | 50.3만 |
|---|
| 2026.03.12 | ₩1,305 | ₩1,399 | ₩1,295 | ₩1,316 | +0.84% | 52.5만 |
|---|
| 2026.03.11 | ₩1,323 | ₩1,338 | ₩1,285 | ₩1,302 | -1.59% | 43.9만 |
|---|
| 2026.03.10 | ₩1,380 | ₩1,522 | ₩1,290 | ₩1,301 | -5.72% | 83.3만 |
|---|
| 2026.03.09 | ₩1,316 | ₩1,320 | ₩1,251 | ₩1,292 | -1.82% | 46.8만 |
|---|
| 2026.03.06 | ₩1,350 | ₩1,400 | ₩1,300 | ₩1,355 | +0.37% | 33.8만 |
|---|
| 2026.03.05 | ₩1,338 | ₩1,395 | ₩1,308 | ₩1,340 | +0.15% | 57.8만 |
|---|
| 2026.03.04 | ₩1,300 | ₩1,329 | ₩1,112 | ₩1,185 | -8.85% | 107.2만 |
|---|
| 2026.03.03 | ₩1,490 | ₩1,490 | ₩1,370 | ₩1,370 | -8.05% | 94.6만 |
|---|
| 2026.02.27 | ₩1,457 | ₩1,547 | ₩1,437 | ₩1,506 | +3.36% | 149.4만 |
|---|
| 2026.02.26 | ₩1,411 | ₩1,513 | ₩1,389 | ₩1,455 | +3.12% | 162.8만 |
|---|
| 2026.02.25 | ₩1,411 | ₩1,480 | ₩1,390 | ₩1,411 | 0.00% | 66.3만 |
|---|
| 2026.02.24 | ₩1,369 | ₩1,459 | ₩1,369 | ₩1,408 | +2.85% | 50.3만 |
|---|
| 2026.02.23 | ₩1,414 | ₩1,444 | ₩1,357 | ₩1,362 | -3.68% | 123.2만 |
|---|
| 2026.02.20 | ₩1,533 | ₩1,539 | ₩1,422 | ₩1,422 | -7.24% | 123.3만 |
|---|
| 2026.02.19 | ₩1,472 | ₩1,570 | ₩1,472 | ₩1,533 | +4.14% | 64.4만 |
|---|
| 2026.02.13 | ₩1,523 | ₩1,523 | ₩1,446 | ₩1,472 | -3.35% | 98.4만 |
|---|
| 2026.02.12 | ₩1,555 | ₩1,693 | ₩1,493 | ₩1,534 | -1.35% | 227.1만 |
|---|
| 2026.02.11 | ₩1,418 | ₩1,520 | ₩1,407 | ₩1,520 | +7.19% | 191.5만 |
|---|
| 2026.02.10 | ₩1,394 | ₩1,515 | ₩1,370 | ₩1,415 | +1.51% | 258.6만 |
|---|
| 2026.02.09 | ₩1,405 | ₩1,448 | ₩1,339 | ₩1,360 | -3.20% | 183.4만 |
|---|
| 2026.02.06 | ₩1,404 | ₩1,442 | ₩1,287 | ₩1,360 | -3.13% | 167.7만 |
|---|
| 2026.02.05 | ₩1,646 | ₩1,650 | ₩1,393 | ₩1,404 | -14.70% | 387.3만 |
|---|
| 2026.02.04 | ₩1,998 | ₩2,095 | ₩1,658 | ₩1,670 | -16.42% | 428.6만 |
|---|
| 2026.02.03 | ₩1,995 | ₩2,115 | ₩1,817 | ₩1,998 | +0.15% | 331.4만 |
|---|
| 2026.02.02 | ₩1,795 | ₩2,145 | ₩1,750 | ₩1,985 | +10.58% | 892.1만 |
|---|
| 2026.01.30 | ₩1,744 | ₩1,848 | ₩1,650 | ₩1,727 | -0.97% | 470.3만 |
|---|
| 2026.01.29 | ₩1,460 | ₩1,872 | ₩1,452 | ₩1,743 | +19.38% | 2169.4만 |
|---|
| 2026.01.28 | ₩1,402 | ₩1,599 | ₩1,362 | ₩1,440 | +2.71% | 629.3만 |
|---|
| 2026.01.27 | ₩1,431 | ₩1,618 | ₩1,268 | ₩1,349 | -5.73% | 1065.4만 |
|---|
| 2026.01.26 | ₩1,094 | ₩1,367 | ₩1,083 | ₩1,367 | +24.95% | 1013.3만 |
|---|
| 2026.01.23 | ₩1,200 | ₩1,200 | ₩1,035 | ₩1,052 | -12.33% | 209.9만 |
|---|
| 2026.01.22 | ₩911 | ₩1,168 | ₩895 | ₩1,150 | +26.23% | 1078.8만 |
|---|
| 2026.01.21 | ₩920 | ₩935 | ₩887 | ₩911 | -0.98% | 137.4만 |
|---|
| 2026.01.20 | ₩850 | ₩1,075 | ₩832 | ₩943 | +10.94% | 2009.6만 |
|---|
| 2026.01.19 | ₩833 | ₩844 | ₩824 | ₩827 | -0.72% | 8.1만 |
|---|
| 2026.01.16 | ₩835 | ₩840 | ₩822 | ₩833 | -0.24% | 13.8만 |
|---|
| 2026.01.15 | ₩839 | ₩848 | ₩827 | ₩834 | -0.60% | 6만 |
|---|
| 2026.01.14 | ₩842 | ₩850 | ₩833 | ₩839 | -0.36% | 6.7만 |
|---|
| 2026.01.13 | ₩841 | ₩862 | ₩827 | ₩842 | +0.12% | 9만 |
|---|
| 2026.01.12 | ₩844 | ₩879 | ₩821 | ₩836 | -0.95% | 9.8만 |
|---|
| 2026.01.09 | ₩836 | ₩845 | ₩823 | ₩825 | -1.32% | 8.7만 |
|---|
| 2026.01.08 | ₩861 | ₩869 | ₩810 | ₩829 | -3.72% | 22.5만 |
|---|
| 2026.01.07 | ₩825 | ₩989 | ₩825 | ₩861 | +4.36% | 232.8만 |
|---|
| 2026.01.06 | ₩817 | ₩819 | ₩807 | ₩813 | -0.49% | 8.1만 |
|---|
| 2026.01.05 | ₩831 | ₩831 | ₩813 | ₩817 | -1.68% | 26.6만 |
|---|
| 2026.01.02 | ₩835 | ₩840 | ₩822 | ₩831 | -0.48% | 4.4만 |
|---|
| 2025.12.30 | ₩830 | ₩835 | ₩813 | ₩835 | +0.60% | 4.8만 |
|---|
| 2025.12.29 | ₩838 | ₩847 | ₩827 | ₩830 | -0.95% | 5만 |
|---|
| 2025.12.26 | ₩850 | ₩854 | ₩838 | ₩838 | -1.41% | 4.6만 |
|---|
| 2025.12.24 | ₩836 | ₩851 | ₩834 | ₩851 | +1.79% | 3만 |
|---|
| 2025.12.23 | ₩843 | ₩849 | ₩825 | ₩836 | -0.83% | 8.5만 |
|---|
| 2025.12.22 | ₩856 | ₩870 | ₩842 | ₩843 | -1.52% | 4.5만 |
|---|
| 2025.12.19 | ₩862 | ₩862 | ₩841 | ₩856 | -0.70% | 4.4만 |
|---|
| 2025.12.18 | ₩865 | ₩880 | ₩856 | ₩862 | -0.35% | 2.8만 |
|---|
| 2025.12.17 | ₩850 | ₩884 | ₩840 | ₩870 | +2.35% | 4.6만 |
|---|
| 2025.12.16 | ₩856 | ₩864 | ₩816 | ₩850 | -0.70% | 6만 |
|---|
| 2025.12.15 | ₩867 | ₩867 | ₩830 | ₩856 | -1.27% | 11.9만 |
|---|
| 2025.12.12 | ₩900 | ₩900 | ₩858 | ₩867 | -3.67% | 9.3만 |
|---|
| 2025.12.11 | ₩903 | ₩906 | ₩880 | ₩881 | -2.44% | 6.9만 |
|---|
| 2025.12.10 | ₩912 | ₩914 | ₩888 | ₩904 | -0.88% | 6.6만 |
|---|
| 2025.12.09 | ₩905 | ₩916 | ₩875 | ₩912 | +0.77% | 19.2만 |
|---|
| 2025.12.08 | ₩899 | ₩917 | ₩887 | ₩912 | +1.45% | 23.4만 |
|---|
| 2025.12.05 | ₩860 | ₩919 | ₩860 | ₩898 | +4.42% | 46.8만 |
|---|
| 2025.12.04 | ₩866 | ₩866 | ₩849 | ₩860 | -0.69% | 6.4만 |
|---|
| 2025.12.03 | ₩863 | ₩879 | ₩843 | ₩866 | +0.35% | 10.3만 |
|---|
| 2025.12.02 | ₩855 | ₩884 | ₩850 | ₩863 | +0.94% | 11만 |
|---|
| 2025.12.01 | ₩879 | ₩881 | ₩849 | ₩866 | -1.48% | 3.2만 |
|---|
| 2025.11.28 | ₩854 | ₩891 | ₩843 | ₩876 | +2.58% | 9만 |
|---|
| 2025.11.27 | ₩873 | ₩900 | ₩816 | ₩853 | -2.29% | 5.9만 |
|---|
| 2025.11.26 | ₩890 | ₩896 | ₩859 | ₩873 | -1.91% | 6.6만 |
|---|
| 2025.11.25 | ₩873 | ₩889 | ₩861 | ₩880 | +0.80% | 13.8만 |
|---|
| 2025.11.24 | ₩858 | ₩894 | ₩841 | ₩873 | +1.75% | 20.1만 |
|---|
| 2025.11.21 | ₩815 | ₩870 | ₩815 | ₩858 | +5.28% | 19.7만 |
|---|
| 2025.11.20 | ₩827 | ₩840 | ₩815 | ₩825 | -0.24% | 6.6만 |
|---|
| 2025.11.19 | ₩831 | ₩845 | ₩816 | ₩829 | -0.24% | 4.2만 |
|---|
| 2025.11.18 | ₩864 | ₩871 | ₩830 | ₩831 | -3.82% | 9.9만 |
|---|
| 2025.11.17 | ₩861 | ₩872 | ₩831 | ₩864 | +0.35% | 14.8만 |
|---|
| 2025.11.14 | ₩840 | ₩875 | ₩840 | ₩854 | +1.67% | 21.2만 |
|---|
| 2025.11.13 | ₩828 | ₩871 | ₩804 | ₩840 | +1.45% | 29.1만 |
|---|
| 2025.11.12 | ₩834 | ₩834 | ₩795 | ₩813 | -2.52% | 11.4만 |
|---|
| 2025.11.11 | ₩810 | ₩822 | ₩800 | ₩807 | -0.37% | 6만 |
|---|
| 2025.11.10 | ₩800 | ₩834 | ₩800 | ₩810 | +1.25% | 4.3만 |
|---|
| 2025.11.07 | ₩825 | ₩834 | ₩795 | ₩808 | -2.06% | 19.3만 |
|---|
| 2025.11.06 | ₩815 | ₩833 | ₩807 | ₩816 | +0.12% | 8.9만 |
|---|
| 2025.11.05 | ₩828 | ₩828 | ₩785 | ₩818 | -1.21% | 17.4만 |
|---|
| 2025.11.04 | ₩843 | ₩843 | ₩809 | ₩828 | -1.78% | 15.7만 |
|---|
| 2025.11.03 | ₩814 | ₩841 | ₩805 | ₩819 | +0.61% | 15만 |
|---|
| 2025.10.31 | ₩835 | ₩839 | ₩811 | ₩814 | -2.51% | 14.8만 |
|---|
| 2025.10.30 | ₩856 | ₩860 | ₩821 | ₩835 | -2.45% | 26.8만 |
|---|
| 2025.10.29 | ₩858 | ₩883 | ₩848 | ₩862 | +0.47% | 15.8만 |
|---|
| 2025.10.28 | ₩859 | ₩892 | ₩855 | ₩855 | -0.47% | 21.3만 |
|---|
| 2025.10.27 | ₩873 | ₩889 | ₩854 | ₩859 | -1.60% | 29.6만 |
|---|
| 2025.10.24 | ₩890 | ₩909 | ₩872 | ₩880 | -1.12% | 21.7만 |
|---|
| 2025.10.23 | ₩883 | ₩900 | ₩880 | ₩890 | +0.79% | 20.4만 |
|---|
| 2025.10.22 | ₩898 | ₩912 | ₩867 | ₩891 | -0.78% | 48.3만 |
|---|
| 2025.10.21 | ₩967 | ₩1,014 | ₩880 | ₩898 | -7.14% | 226만 |
|---|
| 2025.10.20 | ₩858 | ₩1,111 | ₩849 | ₩963 | +12.24% | 1054.4만 |
|---|
| 2025.10.17 | ₩856 | ₩875 | ₩842 | ₩858 | +0.23% | 12.6만 |
|---|
| 2025.10.16 | ₩821 | ₩878 | ₩811 | ₩864 | +5.24% | 31.6만 |
|---|
| 2025.10.15 | ₩815 | ₩855 | ₩805 | ₩821 | +0.74% | 20.1만 |
|---|
| 2025.10.14 | ₩855 | ₩857 | ₩810 | ₩811 | -5.15% | 41.5만 |
|---|
| 2025.10.13 | ₩928 | ₩990 | ₩836 | ₩855 | -7.87% | 212.1만 |
|---|
| 2025.10.10 | ₩803 | ₩863 | ₩803 | ₩820 | +2.12% | 17.5만 |
|---|