시장 데이터를 불러오는 중
전체 종목
심텍 과거 주가
222800.KQ · KOSDAQ
주요 제품·사업: 반도체용 인쇄회로기판
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
222800.KQ · KOSDAQ
주요 제품·사업: 반도체용 인쇄회로기판
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩171,500 | ₩176,900 | ₩169,200 | ₩172,800 | +0.76% | 73.4만 |
| 2026.10.07 | ₩170,900 | ₩172,600 | ₩165,600 | ₩170,400 | -0.29% | 62만 |
| 2026.10.06 | ₩172,800 | ₩182,600 | ₩169,700 | ₩175,000 | +1.27% | 96.9만 |
| 2026.10.02 | ₩161,700 | ₩171,000 | ₩159,100 | ₩167,200 | +3.40% | 110.5만 |
| 2026.10.01 | ₩149,200 | ₩159,900 | ₩146,400 | ₩159,700 | +7.04% | 81.4만 |
| 2026.09.30 | ₩151,800 | ₩152,600 | ₩148,000 | ₩150,300 | -0.99% | 37.4만 |
| 2026.09.29 | ₩147,300 | ₩153,500 | ₩145,500 | ₩152,200 | +3.33% | 59.6만 |
| 2026.09.28 | ₩149,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,800 |
| ₩147,200 |
| -1.54% |
| 60만 |
| 2026.09.23 | ₩148,200 | ₩152,800 | ₩144,500 | ₩149,500 | +0.88% | 58.5만 |
|---|
| 2026.09.22 | ₩138,600 | ₩156,600 | ₩138,400 | ₩148,100 | +6.85% | 187만 |
|---|
| 2026.09.21 | ₩126,300 | ₩131,200 | ₩124,000 | ₩130,700 | +3.48% | 41.7만 |
|---|
| 2026.09.18 | ₩132,000 | ₩132,200 | ₩124,700 | ₩125,700 | -4.77% | 44.1만 |
|---|
| 2026.09.17 | ₩130,500 | ₩132,200 | ₩127,800 | ₩128,200 | -1.76% | 24.3만 |
|---|
| 2026.09.16 | ₩124,900 | ₩131,600 | ₩122,200 | ₩130,700 | +4.64% | 40.5만 |
|---|
| 2026.09.15 | ₩125,300 | ₩128,800 | ₩122,700 | ₩125,500 | +0.16% | 39.6만 |
|---|
| 2026.09.14 | ₩127,600 | ₩130,500 | ₩124,200 | ₩124,700 | -2.27% | 42.5만 |
|---|
| 2026.09.11 | ₩128,600 | ₩133,800 | ₩127,600 | ₩131,200 | +2.02% | 56.4만 |
|---|
| 2026.09.10 | ₩130,200 | ₩138,300 | ₩126,900 | ₩133,900 | +2.84% | 183만 |
|---|
| 2026.09.09 | ₩122,700 | ₩133,000 | ₩122,500 | ₩132,600 | +8.07% | 84.4만 |
|---|
| 2026.09.08 | ₩120,000 | ₩128,100 | ₩119,800 | ₩121,800 | +1.50% | 89.9만 |
|---|
| 2026.09.07 | ₩122,800 | ₩123,800 | ₩118,700 | ₩119,800 | -2.44% | 50.9만 |
|---|
| 2026.09.04 | ₩118,400 | ₩119,500 | ₩111,300 | ₩117,900 | -0.42% | 75.3만 |
|---|
| 2026.09.03 | ₩125,800 | ₩125,900 | ₩115,200 | ₩117,500 | -6.60% | 60.8만 |
|---|
| 2026.09.02 | ₩121,000 | ₩127,200 | ₩120,600 | ₩123,400 | +1.98% | 55.4만 |
|---|
| 2026.09.01 | ₩127,500 | ₩128,700 | ₩124,100 | ₩125,600 | -1.49% | 49.2만 |
|---|
| 2026.08.31 | ₩121,100 | ₩131,500 | ₩117,700 | ₩129,300 | +6.77% | 82.4만 |
|---|
| 2026.08.28 | ₩126,900 | ₩135,200 | ₩120,800 | ₩122,800 | -3.23% | 111.7만 |
|---|
| 2026.08.27 | ₩121,800 | ₩128,950 | ₩116,800 | ₩126,900 | +4.19% | 171.7만 |
|---|
| 2026.08.26 | ₩115,900 | ₩120,400 | ₩112,500 | ₩112,700 | -2.76% | 77.6만 |
|---|
| 2026.08.25 | ₩102,500 | ₩116,900 | ₩100,600 | ₩116,900 | +14.05% | 79.7만 |
|---|
| 2026.08.24 | ₩99,400 | ₩110,600 | ₩98,100 | ₩105,200 | +5.84% | 69.7만 |
|---|
| 2026.08.21 | ₩111,100 | ₩113,800 | ₩98,500 | ₩99,700 | -10.26% | 91.3만 |
|---|
| 2026.08.20 | ₩113,100 | ₩118,300 | ₩110,100 | ₩114,900 | +1.59% | 59.3만 |
|---|
| 2026.08.19 | ₩103,900 | ₩118,800 | ₩101,800 | ₩110,700 | +6.54% | 91.9만 |
|---|
| 2026.08.18 | ₩108,400 | ₩115,900 | ₩106,600 | ₩110,900 | +2.31% | 129.6만 |
|---|
| 2026.08.14 | ₩108,900 | ₩110,800 | ₩102,700 | ₩108,700 | -0.18% | 86.1만 |
|---|
| 2026.08.13 | ₩106,500 | ₩109,200 | ₩103,900 | ₩105,800 | -0.66% | 104.6만 |
|---|
| 2026.08.12 | ₩110,400 | ₩110,400 | ₩101,600 | ₩104,600 | -5.25% | 169.4만 |
|---|
| 2026.08.11 | ₩113,800 | ₩124,000 | ₩112,700 | ₩113,900 | +0.09% | 103.7만 |
|---|
| 2026.08.10 | ₩111,000 | ₩120,000 | ₩106,000 | ₩115,900 | +4.41% | 94.2만 |
|---|
| 2026.08.07 | ₩104,900 | ₩112,500 | ₩102,500 | ₩110,000 | +4.86% | 105.1만 |
|---|
| 2026.08.06 | ₩109,500 | ₩117,400 | ₩105,200 | ₩106,000 | -3.20% | 170.2만 |
|---|
| 2026.08.05 | ₩102,100 | ₩103,700 | ₩95,400 | ₩103,000 | +0.88% | 70.6만 |
|---|
| 2026.08.04 | ₩94,000 | ₩97,500 | ₩89,100 | ₩97,100 | +3.30% | 86.4만 |
|---|
| 2026.08.03 | ₩81,500 | ₩90,000 | ₩81,200 | ₩87,500 | +7.36% | 81만 |
|---|
| 2026.07.31 | ₩78,100 | ₩82,900 | ₩74,700 | ₩82,900 | +6.15% | 85.8만 |
|---|
| 2026.07.30 | ₩67,000 | ₩69,600 | ₩62,100 | ₩63,800 | -4.78% | 69.3만 |
|---|
| 2026.07.29 | ₩75,500 | ₩78,000 | ₩61,500 | ₩68,600 | -9.14% | 93.6만 |
|---|
| 2026.07.28 | ₩84,300 | ₩85,500 | ₩73,300 | ₩75,500 | -10.44% | 79.8만 |
|---|
| 2026.07.27 | ₩90,800 | ₩92,300 | ₩86,900 | ₩92,300 | +1.65% | 36.1만 |
|---|
| 2026.07.24 | ₩97,000 | ₩97,000 | ₩87,600 | ₩88,500 | -8.76% | 49.9만 |
|---|
| 2026.07.23 | ₩100,400 | ₩104,000 | ₩92,800 | ₩98,300 | -2.09% | 56.4만 |
|---|
| 2026.07.22 | ₩105,900 | ₩109,600 | ₩97,400 | ₩97,600 | -7.84% | 40.1만 |
|---|
| 2026.07.21 | ₩100,100 | ₩103,500 | ₩96,300 | ₩100,900 | +0.80% | 41만 |
|---|
| 2026.07.20 | ₩100,800 | ₩109,900 | ₩98,600 | ₩99,500 | -1.29% | 58.1만 |
|---|
| 2026.07.16 | ₩113,300 | ₩116,000 | ₩103,700 | ₩107,400 | -5.21% | 49.4만 |
|---|
| 2026.07.15 | ₩114,600 | ₩124,900 | ₩111,500 | ₩121,600 | +6.11% | 64.3만 |
|---|
| 2026.07.14 | ₩110,500 | ₩113,500 | ₩99,600 | ₩108,000 | -2.26% | 57.8만 |
|---|
| 2026.07.13 | ₩125,000 | ₩129,500 | ₩107,600 | ₩108,100 | -13.52% | 65.8만 |
|---|
| 2026.07.10 | ₩122,900 | ₩128,500 | ₩115,200 | ₩122,700 | -0.16% | 67.9만 |
|---|
| 2026.07.09 | ₩106,800 | ₩118,700 | ₩105,600 | ₩117,900 | +10.39% | 100.9만 |
|---|
| 2026.07.08 | ₩105,300 | ₩114,000 | ₩100,600 | ₩104,600 | -0.66% | 68.3만 |
|---|
| 2026.07.07 | ₩117,200 | ₩123,700 | ₩104,400 | ₩108,400 | -7.51% | 89.4만 |
|---|
| 2026.07.06 | ₩127,900 | ₩127,900 | ₩113,300 | ₩118,500 | -7.35% | 114만 |
|---|
| 2026.07.03 | ₩126,000 | ₩133,700 | ₩118,100 | ₩129,100 | +2.46% | 100.9만 |
|---|
| 2026.07.02 | ₩144,000 | ₩144,500 | ₩123,000 | ₩124,700 | -13.40% | 104.1만 |
|---|
| 2026.07.01 | ₩146,900 | ₩164,200 | ₩142,000 | ₩157,300 | +7.08% | 143.8만 |
|---|
| 2026.06.30 | ₩125,600 | ₩151,300 | ₩123,300 | ₩148,700 | +18.39% | 131.3만 |
|---|
| 2026.06.29 | ₩124,900 | ₩128,900 | ₩117,200 | ₩124,300 | -0.48% | 54.4만 |
|---|
| 2026.06.26 | ₩127,000 | ₩139,800 | ₩122,600 | ₩124,800 | -1.73% | 119.9만 |
|---|
| 2026.06.25 | ₩124,900 | ₩133,100 | ₩123,400 | ₩126,200 | +1.04% | 68.4만 |
|---|
| 2026.06.24 | ₩123,800 | ₩127,200 | ₩112,200 | ₩117,700 | -4.93% | 51.3만 |
|---|
| 2026.06.23 | ₩132,800 | ₩136,500 | ₩120,300 | ₩120,500 | -9.26% | 75.8만 |
|---|
| 2026.06.22 | ₩119,900 | ₩137,200 | ₩119,800 | ₩134,000 | +11.76% | 70.7만 |
|---|
| 2026.06.19 | ₩131,000 | ₩132,600 | ₩121,200 | ₩124,300 | -5.11% | 93만 |
|---|
| 2026.06.18 | ₩129,000 | ₩135,500 | ₩124,000 | ₩127,500 | -1.16% | 59.7만 |
|---|
| 2026.06.17 | ₩125,800 | ₩130,800 | ₩123,500 | ₩129,900 | +3.26% | 53.9만 |
|---|
| 2026.06.16 | ₩137,700 | ₩140,000 | ₩125,800 | ₩126,600 | -8.06% | 59.8만 |
|---|
| 2026.06.15 | ₩132,000 | ₩137,500 | ₩129,200 | ₩134,100 | +1.59% | 75.9만 |
|---|
| 2026.06.12 | ₩142,900 | ₩143,300 | ₩127,400 | ₩130,100 | -8.96% | 183.5만 |
|---|
| 2026.06.11 | ₩108,900 | ₩138,100 | ₩107,900 | ₩133,300 | +22.41% | 240.3만 |
|---|
| 2026.06.10 | ₩114,800 | ₩125,600 | ₩106,400 | ₩109,500 | -4.62% | 34 |
|---|
| 2026.06.09 | ₩108,000 | ₩117,800 | ₩106,200 | ₩115,100 | +6.57% | 93.5만 |
|---|
| 2026.06.08 | ₩91,200 | ₩108,400 | ₩89,000 | ₩100,000 | +9.65% | 69.3만 |
|---|
| 2026.06.05 | ₩100,000 | ₩106,300 | ₩96,300 | ₩103,000 | +3.00% | 107.4만 |
|---|
| 2026.06.04 | ₩106,000 | ₩121,900 | ₩104,500 | ₩113,400 | +6.98% | 98.9만 |
|---|
| 2026.06.02 | ₩100,300 | ₩108,400 | ₩91,000 | ₩104,400 | +4.09% | 122.8만 |
|---|
| 2026.06.01 | ₩118,500 | ₩118,500 | ₩100,000 | ₩100,200 | -15.44% | 142.8만 |
|---|
| 2026.05.29 | ₩118,900 | ₩119,900 | ₩111,500 | ₩118,100 | -0.67% | 87.7만 |
|---|
| 2026.05.28 | ₩121,500 | ₩121,500 | ₩108,000 | ₩116,200 | -4.36% | 100.9만 |
|---|
| 2026.05.27 | ₩139,000 | ₩139,000 | ₩121,500 | ₩122,000 | -12.23% | 93.5만 |
|---|
| 2026.05.26 | ₩136,000 | ₩141,000 | ₩126,700 | ₩132,800 | -2.35% | 131만 |
|---|
| 2026.05.22 | ₩122,700 | ₩135,000 | ₩120,600 | ₩131,800 | +7.42% | 80.4만 |
|---|
| 2026.05.21 | ₩110,000 | ₩129,500 | ₩109,100 | ₩125,500 | +14.09% | 153.7만 |
|---|
| 2026.05.20 | ₩101,100 | ₩107,400 | ₩97,200 | ₩103,600 | +2.47% | 91.1만 |
|---|
| 2026.05.19 | ₩99,700 | ₩101,600 | ₩96,700 | ₩98,700 | -1.00% | 57.8만 |
|---|
| 2026.05.18 | ₩97,800 | ₩102,000 | ₩91,300 | ₩100,400 | +2.66% | 67.5만 |
|---|
| 2026.05.15 | ₩111,100 | ₩111,400 | ₩98,800 | ₩100,300 | -9.72% | 82만 |
|---|
| 2026.05.14 | ₩112,600 | ₩114,000 | ₩107,400 | ₩109,800 | -2.49% | 58.6만 |
|---|
| 2026.05.13 | ₩107,000 | ₩114,400 | ₩105,200 | ₩114,200 | +6.73% | 62.3만 |
|---|
| 2026.05.12 | ₩114,600 | ₩119,800 | ₩99,000 | ₩111,500 | -2.71% | 81.5만 |
|---|
| 2026.05.11 | ₩119,400 | ₩119,400 | ₩112,500 | ₩114,100 | -4.44% | 62.8만 |
|---|
| 2026.05.08 | ₩103,900 | ₩119,800 | ₩102,200 | ₩115,800 | +11.45% | 103.4만 |
|---|
| 2026.05.07 | ₩102,400 | ₩111,200 | ₩99,500 | ₩106,500 | +4.00% | 184.2만 |
|---|
| 2026.05.06 | ₩91,200 | ₩94,700 | ₩87,200 | ₩93,800 | +2.85% | 118.5만 |
|---|
| 2026.05.04 | ₩89,300 | ₩91,600 | ₩86,500 | ₩88,200 | -1.23% | 53.1만 |
|---|
| 2026.04.30 | ₩88,500 | ₩92,900 | ₩86,000 | ₩87,000 | -1.69% | 55.2만 |
|---|
| 2026.04.29 | ₩84,100 | ₩90,000 | ₩84,100 | ₩89,300 | +6.18% | 66.6만 |
|---|
| 2026.04.28 | ₩86,400 | ₩88,000 | ₩83,800 | ₩86,500 | +0.12% | 65.1만 |
|---|
| 2026.04.27 | ₩88,900 | ₩89,400 | ₩83,000 | ₩86,000 | -3.26% | 63.2만 |
|---|
| 2026.04.24 | ₩85,200 | ₩90,400 | ₩84,900 | ₩88,900 | +4.34% | 72.8만 |
|---|
| 2026.04.23 | ₩86,600 | ₩86,600 | ₩81,600 | ₩84,700 | -2.19% | 84.1만 |
|---|
| 2026.04.22 | ₩81,000 | ₩87,700 | ₩78,200 | ₩86,600 | +6.91% | 113.9만 |
|---|
| 2026.04.21 | ₩80,500 | ₩82,400 | ₩77,600 | ₩79,400 | -1.37% | 67.5만 |
|---|
| 2026.04.20 | ₩76,200 | ₩79,800 | ₩74,700 | ₩78,300 | +2.76% | 88.6만 |
|---|
| 2026.04.17 | ₩74,500 | ₩77,100 | ₩73,400 | ₩76,200 | +2.28% | 60만 |
|---|
| 2026.04.16 | ₩69,900 | ₩77,600 | ₩69,700 | ₩76,100 | +8.87% | 120.2만 |
|---|
| 2026.04.15 | ₩68,800 | ₩73,200 | ₩64,700 | ₩71,100 | +3.34% | 170.7만 |
|---|
| 2026.04.14 | ₩68,500 | ₩69,500 | ₩65,800 | ₩66,300 | -3.21% | 65.5만 |
|---|
| 2026.04.13 | ₩67,000 | ₩69,000 | ₩65,600 | ₩66,400 | -0.90% | 52.5만 |
|---|
| 2026.04.10 | ₩70,900 | ₩71,700 | ₩67,200 | ₩68,100 | -3.95% | 96.4만 |
|---|
| 2026.04.09 | ₩66,100 | ₩70,700 | ₩65,700 | ₩68,400 | +3.48% | 131.3만 |
|---|
| 2026.04.08 | ₩61,500 | ₩68,000 | ₩60,500 | ₩68,000 | +10.57% | 207.1만 |
|---|
| 2026.04.07 | ₩58,000 | ₩58,800 | ₩55,900 | ₩57,900 | -0.17% | 78.8만 |
|---|
| 2026.04.06 | ₩52,000 | ₩57,600 | ₩51,800 | ₩54,500 | +4.81% | 95만 |
|---|
| 2026.04.03 | ₩50,500 | ₩50,800 | ₩48,900 | ₩49,550 | -1.88% | 35.2만 |
|---|
| 2026.04.02 | ₩54,100 | ₩54,100 | ₩48,250 | ₩48,950 | -9.52% | 77.8만 |
|---|
| 2026.04.01 | ₩51,200 | ₩53,400 | ₩50,400 | ₩52,700 | +2.93% | 49.7만 |
|---|
| 2026.03.31 | ₩49,500 | ₩50,500 | ₩47,050 | ₩47,450 | -4.14% | 61.3만 |
|---|
| 2026.03.30 | ₩52,600 | ₩52,700 | ₩50,100 | ₩51,500 | -2.09% | 56.5만 |
|---|
| 2026.03.27 | ₩56,600 | ₩58,300 | ₩54,600 | ₩56,200 | -0.71% | 64.3만 |
|---|
| 2026.03.26 | ₩61,400 | ₩64,100 | ₩58,100 | ₩58,600 | -4.56% | 102.9만 |
|---|
| 2026.03.25 | ₩58,500 | ₩64,300 | ₩57,800 | ₩62,600 | +7.01% | 122.5만 |
|---|
| 2026.03.24 | ₩59,900 | ₩60,000 | ₩55,600 | ₩56,800 | -5.18% | 51.3만 |
|---|
| 2026.03.23 | ₩60,200 | ₩61,600 | ₩56,500 | ₩56,800 | -5.65% | 66.3만 |
|---|
| 2026.03.20 | ₩60,700 | ₩63,500 | ₩59,500 | ₩62,500 | +2.97% | 109.7만 |
|---|
| 2026.03.19 | ₩57,700 | ₩61,500 | ₩57,050 | ₩60,100 | +4.16% | 95.5만 |
|---|
| 2026.03.18 | ₩58,300 | ₩60,800 | ₩57,500 | ₩59,600 | +2.23% | 119.5만 |
|---|
| 2026.03.17 | ₩58,700 | ₩58,900 | ₩55,700 | ₩56,500 | -3.75% | 92.5만 |
|---|
| 2026.03.16 | ₩51,500 | ₩56,400 | ₩51,100 | ₩56,000 | +8.74% | 97.6만 |
|---|
| 2026.03.13 | ₩50,000 | ₩52,600 | ₩49,700 | ₩51,900 | +3.80% | 36만 |
|---|
| 2026.03.12 | ₩52,600 | ₩53,200 | ₩51,100 | ₩52,200 | -0.76% | 39.5만 |
|---|
| 2026.03.11 | ₩53,900 | ₩55,500 | ₩52,500 | ₩53,300 | -1.11% | 55.5만 |
|---|
| 2026.03.10 | ₩56,000 | ₩56,000 | ₩51,200 | ₩52,700 | -5.89% | 61.4만 |
|---|
| 2026.03.09 | ₩53,400 | ₩53,900 | ₩50,500 | ₩51,800 | -3.00% | 63.6만 |
|---|
| 2026.03.06 | ₩50,000 | ₩57,500 | ₩50,000 | ₩57,000 | +14.00% | 147.7만 |
|---|
| 2026.03.05 | ₩47,050 | ₩52,300 | ₩46,500 | ₩50,000 | +6.27% | 64.2만 |
|---|
| 2026.03.04 | ₩49,350 | ₩51,400 | ₩42,500 | ₩43,150 | -12.56% | 82.4만 |
|---|
| 2026.03.03 | ₩52,400 | ₩56,600 | ₩51,200 | ₩51,300 | -2.10% | 87.7만 |
|---|
| 2026.02.27 | ₩53,000 | ₩54,700 | ₩52,600 | ₩54,000 | +1.89% | 48.3만 |
|---|
| 2026.02.26 | ₩55,400 | ₩55,900 | ₩54,000 | ₩55,500 | +0.18% | 65.5만 |
|---|
| 2026.02.25 | ₩56,600 | ₩56,700 | ₩53,400 | ₩53,800 | -4.95% | 85.1만 |
|---|
| 2026.02.24 | ₩51,400 | ₩53,800 | ₩50,700 | ₩53,400 | +3.89% | 63.4만 |
|---|
| 2026.02.23 | ₩52,300 | ₩52,900 | ₩50,900 | ₩51,400 | -1.72% | 46.7만 |
|---|
| 2026.02.20 | ₩52,100 | ₩52,300 | ₩50,600 | ₩51,300 | -1.54% | 39.4만 |
|---|
| 2026.02.19 | ₩52,000 | ₩52,700 | ₩50,900 | ₩51,500 | -0.96% | 57.3만 |
|---|
| 2026.02.13 | ₩51,600 | ₩52,100 | ₩50,100 | ₩50,600 | -1.94% | 38.9만 |
|---|
| 2026.02.12 | ₩53,900 | ₩54,000 | ₩51,700 | ₩52,100 | -3.34% | 51.5만 |
|---|
| 2026.02.11 | ₩52,400 | ₩53,000 | ₩51,200 | ₩52,400 | 0.00% | 32.7만 |
|---|
| 2026.02.10 | ₩54,900 | ₩55,000 | ₩52,400 | ₩52,400 | -4.55% | 54.3만 |
|---|
| 2026.02.09 | ₩55,500 | ₩55,800 | ₩53,300 | ₩54,400 | -1.98% | 51.2만 |
|---|
| 2026.02.06 | ₩52,000 | ₩54,300 | ₩50,800 | ₩52,900 | +1.73% | 68.6만 |
|---|
| 2026.02.05 | ₩55,900 | ₩57,700 | ₩54,800 | ₩55,100 | -1.43% | 69.6만 |
|---|
| 2026.02.04 | ₩61,000 | ₩61,900 | ₩57,800 | ₩58,600 | -3.93% | 106.4만 |
|---|
| 2026.02.03 | ₩63,200 | ₩64,000 | ₩60,600 | ₩62,500 | -1.11% | 106.3만 |
|---|
| 2026.02.02 | ₩62,000 | ₩63,100 | ₩58,100 | ₩59,600 | -3.87% | 165.6만 |
|---|
| 2026.01.30 | ₩57,300 | ₩65,700 | ₩57,300 | ₩60,500 | +5.58% | 366.4만 |
|---|
| 2026.01.29 | ₩62,000 | ₩62,100 | ₩52,600 | ₩56,300 | -9.19% | 245.4만 |
|---|
| 2026.01.28 | ₩55,000 | ₩59,900 | ₩54,600 | ₩59,700 | +8.55% | 353.1만 |
|---|
| 2026.01.27 | ₩51,800 | ₩53,000 | ₩51,100 | ₩52,500 | +1.35% | 80.9만 |
|---|
| 2026.01.26 | ₩50,100 | ₩52,200 | ₩49,550 | ₩52,100 | +3.99% | 94.1만 |
|---|
| 2026.01.23 | ₩48,900 | ₩50,500 | ₩48,000 | ₩50,400 | +3.07% | 54.2만 |
|---|
| 2026.01.22 | ₩49,150 | ₩49,300 | ₩47,500 | ₩48,650 | -1.02% | 53.7만 |
|---|
| 2026.01.21 | ₩47,600 | ₩48,500 | ₩45,600 | ₩47,600 | 0.00% | 75만 |
|---|
| 2026.01.20 | ₩50,300 | ₩50,400 | ₩48,500 | ₩49,250 | -2.09% | 70만 |
|---|
| 2026.01.19 | ₩50,800 | ₩52,300 | ₩49,900 | ₩51,200 | +0.79% | 52.6만 |
|---|
| 2026.01.16 | ₩53,400 | ₩53,400 | ₩51,200 | ₩51,600 | -3.37% | 91.2만 |
|---|
| 2026.01.15 | ₩47,600 | ₩52,700 | ₩47,100 | ₩52,000 | +9.24% | 183.1만 |
|---|
| 2026.01.14 | ₩47,900 | ₩49,000 | ₩47,300 | ₩48,000 | +0.21% | 55.6만 |
|---|
| 2026.01.13 | ₩47,550 | ₩48,800 | ₩46,300 | ₩48,300 | +1.58% | 91.6만 |
|---|
| 2026.01.12 | ₩43,800 | ₩47,500 | ₩43,500 | ₩46,800 | +6.85% | 181만 |
|---|
| 2026.01.09 | ₩43,150 | ₩43,550 | ₩42,500 | ₩43,100 | -0.12% | 50.9만 |
|---|
| 2026.01.08 | ₩43,000 | ₩44,300 | ₩42,650 | ₩42,800 | -0.47% | 92.6만 |
|---|
| 2026.01.07 | ₩48,950 | ₩49,350 | ₩42,600 | ₩43,550 | -11.03% | 266.1만 |
|---|
| 2026.01.06 | ₩50,300 | ₩50,300 | ₩48,000 | ₩48,150 | -4.27% | 146.3만 |
|---|
| 2026.01.05 | ₩53,500 | ₩53,900 | ₩50,800 | ₩51,700 | -3.36% | 77.2만 |
|---|
| 2026.01.02 | ₩49,400 | ₩50,800 | ₩48,850 | ₩50,800 | +2.83% | 63.8만 |
|---|
| 2025.12.30 | ₩49,900 | ₩51,000 | ₩49,100 | ₩49,350 | -1.10% | 53.6만 |
|---|
| 2025.12.29 | ₩50,700 | ₩50,900 | ₩49,800 | ₩50,800 | +0.20% | 39.7만 |
|---|
| 2025.12.26 | ₩49,850 | ₩50,400 | ₩49,300 | ₩49,750 | -0.20% | 45.2만 |
|---|
| 2025.12.24 | ₩50,200 | ₩50,200 | ₩48,700 | ₩49,100 | -2.19% | 49.5만 |
|---|
| 2025.12.23 | ₩51,900 | ₩51,900 | ₩49,800 | ₩50,000 | -3.66% | 70.9만 |
|---|
| 2025.12.22 | ₩53,500 | ₩54,400 | ₩50,500 | ₩51,400 | -3.93% | 66.5만 |
|---|
| 2025.12.19 | ₩53,400 | ₩53,600 | ₩51,200 | ₩52,300 | -2.06% | 56.4만 |
|---|
| 2025.12.18 | ₩50,600 | ₩53,100 | ₩50,200 | ₩51,700 | +2.17% | 44.6만 |
|---|
| 2025.12.17 | ₩49,550 | ₩52,700 | ₩48,600 | ₩52,100 | +5.15% | 78.6만 |
|---|
| 2025.12.16 | ₩50,500 | ₩50,500 | ₩48,800 | ₩48,900 | -3.17% | 58.7만 |
|---|
| 2025.12.15 | ₩50,800 | ₩51,100 | ₩50,000 | ₩50,200 | -1.18% | 66.8만 |
|---|
| 2025.12.12 | ₩53,500 | ₩53,900 | ₩52,300 | ₩53,200 | -0.56% | 71만 |
|---|
| 2025.12.11 | ₩55,300 | ₩55,500 | ₩53,100 | ₩54,100 | -2.17% | 63.9만 |
|---|
| 2025.12.10 | ₩53,800 | ₩56,200 | ₩53,300 | ₩54,900 | +2.04% | 73.1만 |
|---|
| 2025.12.09 | ₩57,200 | ₩57,300 | ₩53,100 | ₩53,700 | -6.12% | 100.8만 |
|---|
| 2025.12.08 | ₩56,500 | ₩57,200 | ₩55,500 | ₩56,500 | 0.00% | 67.7만 |
|---|
| 2025.12.05 | ₩53,200 | ₩58,000 | ₩53,000 | ₩57,500 | +8.08% | 109.2만 |
|---|
| 2025.12.04 | ₩55,800 | ₩56,000 | ₩52,500 | ₩53,500 | -4.12% | 111.1만 |
|---|
| 2025.12.03 | ₩54,400 | ₩57,700 | ₩52,600 | ₩57,200 | +5.15% | 163.8만 |
|---|
| 2025.12.02 | ₩52,400 | ₩53,250 | ₩51,300 | ₩52,100 | -0.57% | 50.6만 |
|---|
| 2025.12.01 | ₩54,500 | ₩54,900 | ₩51,300 | ₩52,400 | -3.85% | 66.2만 |
|---|
| 2025.11.28 | ₩53,800 | ₩55,100 | ₩53,100 | ₩54,200 | +0.74% | 59.1만 |
|---|
| 2025.11.27 | ₩54,400 | ₩55,200 | ₩53,000 | ₩53,800 | -1.10% | 50.3만 |
|---|
| 2025.11.26 | ₩53,500 | ₩53,900 | ₩51,500 | ₩53,600 | +0.19% | 58만 |
|---|
| 2025.11.25 | ₩52,200 | ₩53,500 | ₩51,500 | ₩52,400 | +0.38% | 81.9만 |
|---|
| 2025.11.24 | ₩49,650 | ₩50,200 | ₩48,600 | ₩50,100 | +0.91% | 141.2만 |
|---|
| 2025.11.21 | ₩49,600 | ₩51,200 | ₩48,450 | ₩49,000 | -1.21% | 113.1만 |
|---|
| 2025.11.20 | ₩58,900 | ₩58,900 | ₩52,100 | ₩53,900 | -8.49% | 200만 |
|---|
| 2025.11.19 | ₩54,200 | ₩57,400 | ₩51,500 | ₩55,400 | +2.21% | 136.6만 |
|---|
| 2025.11.18 | ₩54,300 | ₩55,400 | ₩53,200 | ₩54,700 | +0.74% | 87.9만 |
|---|
| 2025.11.17 | ₩51,000 | ₩56,000 | ₩50,700 | ₩55,900 | +9.61% | 176.1만 |
|---|
| 2025.11.14 | ₩50,900 | ₩52,000 | ₩49,300 | ₩49,900 | -1.96% | 115.7만 |
|---|
| 2025.11.13 | ₩53,000 | ₩54,800 | ₩52,700 | ₩53,600 | +1.13% | 80.7만 |
|---|
| 2025.11.12 | ₩51,200 | ₩54,300 | ₩50,900 | ₩53,000 | +3.52% | 129.3만 |
|---|
| 2025.11.11 | ₩55,500 | ₩55,700 | ₩50,200 | ₩51,900 | -6.49% | 175.5만 |
|---|
| 2025.11.10 | ₩54,200 | ₩55,100 | ₩48,700 | ₩53,700 | -0.92% | 521.2만 |
|---|
| 2025.11.07 | ₩61,100 | ₩65,100 | ₩60,100 | ₩61,900 | +1.31% | 75.4만 |
|---|
| 2025.11.06 | ₩67,000 | ₩67,100 | ₩60,400 | ₩62,700 | -6.42% | 142.9만 |
|---|
| 2025.11.05 | ₩59,400 | ₩66,600 | ₩56,000 | ₩66,000 | +11.11% | 217.7만 |
|---|
| 2025.11.04 | ₩64,900 | ₩65,000 | ₩60,600 | ₩62,300 | -4.01% | 63.5만 |
|---|
| 2025.11.03 | ₩62,200 | ₩64,800 | ₩61,900 | ₩63,800 | +2.57% | 60.8만 |
|---|
| 2025.10.31 | ₩62,000 | ₩65,200 | ₩60,800 | ₩63,100 | +1.77% | 76.8만 |
|---|
| 2025.10.30 | ₩63,500 | ₩64,000 | ₩60,000 | ₩61,600 | -2.99% | 64.5만 |
|---|
| 2025.10.29 | ₩59,700 | ₩65,600 | ₩58,300 | ₩64,200 | +7.54% | 206만 |
|---|
| 2025.10.28 | ₩56,800 | ₩65,000 | ₩56,000 | ₩58,400 | +2.82% | 110.3만 |
|---|
| 2025.10.27 | ₩58,400 | ₩59,100 | ₩55,700 | ₩58,300 | -0.17% | 91.9만 |
|---|
| 2025.10.24 | ₩59,000 | ₩59,100 | ₩56,600 | ₩57,200 | -3.05% | 141.3만 |
|---|
| 2025.10.23 | ₩49,400 | ₩59,300 | ₩49,100 | ₩58,700 | +18.83% | 272.5만 |
|---|
| 2025.10.22 | ₩50,000 | ₩51,200 | ₩47,950 | ₩50,800 | +1.60% | 84.4만 |
|---|
| 2025.10.21 | ₩51,500 | ₩54,700 | ₩50,700 | ₩51,100 | -0.78% | 139.5만 |
|---|
| 2025.10.20 | ₩50,200 | ₩50,900 | ₩49,100 | ₩49,950 | -0.50% | 56.2만 |
|---|
| 2025.10.17 | ₩49,500 | ₩51,500 | ₩48,500 | ₩49,100 | -0.81% | 75.1만 |
|---|
| 2025.10.16 | ₩49,800 | ₩51,000 | ₩48,600 | ₩50,700 | +1.81% | 74.8만 |
|---|
| 2025.10.15 | ₩48,800 | ₩51,400 | ₩48,500 | ₩51,100 | +4.71% | 75.9만 |
|---|
| 2025.10.14 | ₩53,500 | ₩53,800 | ₩46,350 | ₩48,800 | -8.79% | 162.2만 |
|---|
| 2025.10.13 | ₩49,900 | ₩52,200 | ₩49,650 | ₩51,500 | +3.21% | 94.9만 |
|---|
| 2025.10.10 | ₩54,700 | ₩56,100 | ₩50,700 | ₩53,100 | -2.93% | 133.1만 |
|---|