시장 데이터를 불러오는 중
전체 종목
싸이닉솔루션 과거 주가
싸이닉솔루션 · 234030.KQ · KOSDAQ
주요 제품·사업: ASIC, ASSP, 용역, 상품 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
싸이닉솔루션 · 234030.KQ · KOSDAQ
주요 제품·사업: ASIC, ASSP, 용역, 상품 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,750 | ₩3,825 | ₩3,560 | ₩3,735 | -0.40% | 27.1만 |
| 2026.10.07 | ₩3,900 | ₩3,910 | ₩3,725 | ₩3,740 | -4.10% | 19.7만 |
| 2026.10.06 | ₩3,870 | ₩4,015 | ₩3,840 | ₩3,910 | +1.03% | 50.3만 |
| 2026.10.02 | ₩3,875 | ₩4,000 | ₩3,745 | ₩3,795 | -2.06% | 46.8만 |
| 2026.10.01 | ₩3,700 | ₩4,040 | ₩3,655 | ₩3,860 | +4.32% | 133.3만 |
| 2026.09.30 | ₩3,850 | ₩3,950 | ₩3,670 | ₩3,745 | -2.73% | 69.4만 |
| 2026.09.29 | ₩3,355 | ₩4,095 | ₩3,300 | ₩3,845 | +14.61% | 441.9만 |
| 2026.09.28 | ₩3,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,350 |
| ₩3,390 |
| +0.15% |
| 7.7만 |
| 2026.09.23 | ₩3,420 | ₩3,495 | ₩3,365 | ₩3,385 | -1.02% | 7.2만 |
|---|
| 2026.09.22 | ₩3,475 | ₩3,845 | ₩3,385 | ₩3,480 | +0.14% | 52만 |
|---|
| 2026.09.21 | ₩3,500 | ₩3,580 | ₩3,365 | ₩3,450 | -1.43% | 14.4만 |
|---|
| 2026.09.18 | ₩3,425 | ₩3,520 | ₩3,330 | ₩3,470 | +1.31% | 24.1만 |
|---|
| 2026.09.17 | ₩2,860 | ₩3,650 | ₩2,860 | ₩3,460 | +20.98% | 108.4만 |
|---|
| 2026.09.16 | ₩2,865 | ₩2,895 | ₩2,780 | ₩2,885 | +0.70% | 5만 |
|---|
| 2026.09.15 | ₩2,800 | ₩2,920 | ₩2,790 | ₩2,870 | +2.50% | 4만 |
|---|
| 2026.09.14 | ₩2,900 | ₩2,920 | ₩2,800 | ₩2,800 | -3.45% | 4.3만 |
|---|
| 2026.09.11 | ₩2,970 | ₩2,970 | ₩2,905 | ₩2,925 | -1.52% | 3.8만 |
|---|
| 2026.09.10 | ₩2,965 | ₩3,000 | ₩2,900 | ₩3,000 | +1.18% | 4만 |
|---|
| 2026.09.09 | ₩2,895 | ₩2,990 | ₩2,895 | ₩2,940 | +1.55% | 5.4만 |
|---|
| 2026.09.08 | ₩2,980 | ₩3,020 | ₩2,920 | ₩2,920 | -2.01% | 4만 |
|---|
| 2026.09.07 | ₩2,950 | ₩3,000 | ₩2,930 | ₩2,960 | +0.34% | 4.2만 |
|---|
| 2026.09.04 | ₩2,905 | ₩3,025 | ₩2,905 | ₩2,970 | +2.24% | 3.5만 |
|---|
| 2026.09.03 | ₩2,970 | ₩3,035 | ₩2,875 | ₩2,950 | -0.67% | 5.1만 |
|---|
| 2026.09.02 | ₩3,000 | ₩3,040 | ₩2,915 | ₩2,955 | -1.50% | 4.1만 |
|---|
| 2026.09.01 | ₩3,060 | ₩3,110 | ₩2,990 | ₩3,040 | -0.65% | 2.6만 |
|---|
| 2026.08.31 | ₩3,110 | ₩3,115 | ₩2,985 | ₩3,090 | -0.64% | 2.4만 |
|---|
| 2026.08.28 | ₩3,140 | ₩3,175 | ₩3,020 | ₩3,110 | -0.96% | 3.1만 |
|---|
| 2026.08.27 | ₩3,120 | ₩3,145 | ₩3,015 | ₩3,140 | +0.64% | 1.9만 |
|---|
| 2026.08.26 | ₩3,075 | ₩3,090 | ₩2,985 | ₩3,075 | 0.00% | 1.8만 |
|---|
| 2026.08.25 | ₩2,925 | ₩3,100 | ₩2,845 | ₩3,075 | +5.13% | 3.6만 |
|---|
| 2026.08.24 | ₩3,010 | ₩3,075 | ₩2,975 | ₩2,990 | -0.66% | 2.2만 |
|---|
| 2026.08.21 | ₩3,200 | ₩3,200 | ₩2,960 | ₩3,000 | -6.25% | 5.5만 |
|---|
| 2026.08.20 | ₩3,155 | ₩3,305 | ₩3,155 | ₩3,170 | +0.48% | 3.7만 |
|---|
| 2026.08.19 | ₩3,120 | ₩3,235 | ₩3,095 | ₩3,175 | +1.76% | 3.8만 |
|---|
| 2026.08.18 | ₩3,305 | ₩3,400 | ₩3,155 | ₩3,280 | -0.76% | 5.9만 |
|---|
| 2026.08.14 | ₩3,340 | ₩3,355 | ₩3,180 | ₩3,290 | -1.50% | 7.3만 |
|---|
| 2026.08.13 | ₩3,275 | ₩3,350 | ₩3,200 | ₩3,305 | +0.92% | 6.5만 |
|---|
| 2026.08.12 | ₩3,200 | ₩3,310 | ₩3,155 | ₩3,300 | +3.13% | 7.6만 |
|---|
| 2026.08.11 | ₩3,165 | ₩3,250 | ₩3,140 | ₩3,230 | +2.05% | 5.1만 |
|---|
| 2026.08.10 | ₩3,100 | ₩3,265 | ₩3,075 | ₩3,195 | +3.06% | 4.9만 |
|---|
| 2026.08.07 | ₩3,090 | ₩3,175 | ₩2,980 | ₩3,095 | +0.16% | 4.1만 |
|---|
| 2026.08.06 | ₩3,160 | ₩3,265 | ₩3,055 | ₩3,080 | -2.53% | 3.7만 |
|---|
| 2026.08.05 | ₩3,115 | ₩3,270 | ₩3,115 | ₩3,190 | +2.41% | 5.8만 |
|---|
| 2026.08.04 | ₩2,910 | ₩3,120 | ₩2,910 | ₩3,095 | +6.36% | 5.5만 |
|---|
| 2026.08.03 | ₩2,800 | ₩3,050 | ₩2,770 | ₩2,935 | +4.82% | 9.7만 |
|---|
| 2026.07.31 | ₩2,505 | ₩2,895 | ₩2,505 | ₩2,840 | +13.37% | 14.6만 |
|---|
| 2026.07.30 | ₩1,959 | ₩2,580 | ₩1,959 | ₩2,430 | +24.04% | 17.3만 |
|---|
| 2026.07.29 | ₩2,840 | ₩2,975 | ₩2,370 | ₩2,445 | -13.91% | 22.7만 |
|---|
| 2026.07.28 | ₩2,995 | ₩3,065 | ₩2,800 | ₩2,835 | -5.34% | 9.4만 |
|---|
| 2026.07.27 | ₩3,070 | ₩3,200 | ₩3,070 | ₩3,115 | +1.47% | 4.1만 |
|---|
| 2026.07.24 | ₩3,240 | ₩3,240 | ₩3,050 | ₩3,055 | -5.71% | 6.1만 |
|---|
| 2026.07.23 | ₩3,030 | ₩3,285 | ₩3,030 | ₩3,250 | +7.26% | 10.7만 |
|---|
| 2026.07.22 | ₩3,025 | ₩3,225 | ₩3,010 | ₩3,015 | -0.33% | 11.3만 |
|---|
| 2026.07.21 | ₩2,895 | ₩3,135 | ₩2,850 | ₩3,005 | +3.80% | 8.4만 |
|---|
| 2026.07.20 | ₩3,050 | ₩3,080 | ₩2,825 | ₩2,900 | -4.92% | 11.4만 |
|---|
| 2026.07.16 | ₩3,185 | ₩3,305 | ₩3,050 | ₩3,125 | -1.88% | 4.6만 |
|---|
| 2026.07.15 | ₩3,070 | ₩3,315 | ₩3,070 | ₩3,270 | +6.51% | 11.7만 |
|---|
| 2026.07.14 | ₩3,215 | ₩3,215 | ₩2,945 | ₩3,035 | -5.60% | 12.9만 |
|---|
| 2026.07.13 | ₩3,410 | ₩3,525 | ₩3,100 | ₩3,265 | -4.25% | 10만 |
|---|
| 2026.07.10 | ₩3,240 | ₩3,490 | ₩3,240 | ₩3,410 | +5.25% | 5.7만 |
|---|
| 2026.07.09 | ₩3,060 | ₩3,365 | ₩3,060 | ₩3,225 | +5.39% | 8.4만 |
|---|
| 2026.07.08 | ₩3,215 | ₩3,380 | ₩3,065 | ₩3,115 | -3.11% | 7.9만 |
|---|
| 2026.07.07 | ₩3,390 | ₩3,540 | ₩3,270 | ₩3,315 | -2.21% | 5.9만 |
|---|
| 2026.07.06 | ₩3,460 | ₩3,570 | ₩3,375 | ₩3,420 | -1.16% | 6.6만 |
|---|
| 2026.07.03 | ₩3,325 | ₩3,490 | ₩3,210 | ₩3,475 | +4.51% | 9.3만 |
|---|
| 2026.07.02 | ₩3,615 | ₩3,615 | ₩3,350 | ₩3,355 | -7.19% | 7만 |
|---|
| 2026.07.01 | ₩3,800 | ₩3,855 | ₩3,500 | ₩3,650 | -3.95% | 7.2만 |
|---|
| 2026.06.30 | ₩3,650 | ₩3,750 | ₩3,575 | ₩3,585 | -1.78% | 4.9만 |
|---|
| 2026.06.29 | ₩3,215 | ₩3,685 | ₩3,215 | ₩3,680 | +14.46% | 11.3만 |
|---|
| 2026.06.26 | ₩3,435 | ₩3,485 | ₩3,200 | ₩3,330 | -3.06% | 17.5만 |
|---|
| 2026.06.25 | ₩3,535 | ₩3,795 | ₩3,430 | ₩3,480 | -1.56% | 14.8만 |
|---|
| 2026.06.24 | ₩3,700 | ₩3,930 | ₩3,430 | ₩3,530 | -4.59% | 20.8만 |
|---|
| 2026.06.23 | ₩3,950 | ₩4,095 | ₩3,720 | ₩3,720 | -5.82% | 25.9만 |
|---|
| 2026.06.22 | ₩4,055 | ₩4,820 | ₩3,960 | ₩4,080 | +0.62% | 13.1만 |
|---|
| 2026.06.19 | ₩4,400 | ₩4,660 | ₩4,100 | ₩4,235 | -3.75% | 10.9만 |
|---|
| 2026.06.18 | ₩4,640 | ₩4,640 | ₩4,420 | ₩4,435 | -4.42% | 7.2만 |
|---|
| 2026.06.17 | ₩4,580 | ₩4,740 | ₩4,480 | ₩4,640 | +1.31% | 9.8만 |
|---|
| 2026.06.16 | ₩4,675 | ₩4,755 | ₩4,510 | ₩4,560 | -2.46% | 6.2만 |
|---|
| 2026.06.15 | ₩4,815 | ₩4,960 | ₩4,620 | ₩4,680 | -2.80% | 7.5만 |
|---|
| 2026.06.12 | ₩4,670 | ₩4,965 | ₩4,670 | ₩4,760 | +1.93% | 14만 |
|---|
| 2026.06.11 | ₩4,240 | ₩4,720 | ₩4,210 | ₩4,630 | +9.20% | 17.7만 |
|---|
| 2026.06.10 | ₩4,310 | ₩4,490 | ₩4,240 | ₩4,350 | +0.93% | 7.6만 |
|---|
| 2026.06.09 | ₩3,980 | ₩4,445 | ₩3,980 | ₩4,440 | +11.56% | 16만 |
|---|
| 2026.06.08 | ₩4,300 | ₩4,400 | ₩4,045 | ₩4,110 | -4.42% | 21.6만 |
|---|
| 2026.06.05 | ₩4,690 | ₩4,690 | ₩4,380 | ₩4,550 | -2.99% | 11.9만 |
|---|
| 2026.06.04 | ₩4,675 | ₩5,100 | ₩4,675 | ₩4,735 | +1.28% | 12.4만 |
|---|
| 2026.06.02 | ₩4,775 | ₩4,925 | ₩4,645 | ₩4,715 | -1.26% | 16.9만 |
|---|
| 2026.06.01 | ₩4,905 | ₩5,100 | ₩4,805 | ₩4,895 | -0.20% | 20만 |
|---|
| 2026.05.29 | ₩5,230 | ₩5,360 | ₩4,900 | ₩5,060 | -3.25% | 18.2만 |
|---|
| 2026.05.28 | ₩5,480 | ₩5,480 | ₩4,985 | ₩5,210 | -4.93% | 23.5만 |
|---|
| 2026.05.27 | ₩5,760 | ₩5,960 | ₩5,440 | ₩5,480 | -4.86% | 18만 |
|---|
| 2026.05.26 | ₩5,800 | ₩5,980 | ₩5,650 | ₩5,700 | -1.72% | 14.3만 |
|---|
| 2026.05.22 | ₩5,610 | ₩5,900 | ₩5,610 | ₩5,770 | +2.85% | 12.6만 |
|---|
| 2026.05.21 | ₩5,340 | ₩5,630 | ₩5,340 | ₩5,600 | +4.87% | 15.1만 |
|---|
| 2026.05.20 | ₩5,380 | ₩5,500 | ₩5,120 | ₩5,260 | -2.23% | 17.7만 |
|---|
| 2026.05.19 | ₩5,660 | ₩5,660 | ₩5,370 | ₩5,450 | -3.71% | 13.6만 |
|---|
| 2026.05.18 | ₩5,890 | ₩5,890 | ₩5,310 | ₩5,710 | -3.06% | 30.1만 |
|---|
| 2026.05.15 | ₩6,500 | ₩6,510 | ₩5,770 | ₩5,910 | -9.08% | 27.4만 |
|---|
| 2026.05.14 | ₩6,460 | ₩6,590 | ₩6,200 | ₩6,500 | +0.62% | 16.6만 |
|---|
| 2026.05.13 | ₩6,380 | ₩6,590 | ₩6,170 | ₩6,460 | +1.25% | 16.9만 |
|---|
| 2026.05.12 | ₩6,650 | ₩6,710 | ₩6,150 | ₩6,380 | -4.06% | 29.1만 |
|---|
| 2026.05.11 | ₩7,020 | ₩7,200 | ₩6,620 | ₩6,640 | -5.41% | 28.3만 |
|---|
| 2026.05.08 | ₩7,060 | ₩7,190 | ₩6,850 | ₩6,910 | -2.12% | 19.3만 |
|---|
| 2026.05.07 | ₩7,480 | ₩7,560 | ₩7,000 | ₩7,060 | -5.61% | 27.8만 |
|---|
| 2026.05.06 | ₩7,450 | ₩7,800 | ₩7,420 | ₩7,450 | 0.00% | 46.7만 |
|---|
| 2026.05.04 | ₩7,330 | ₩7,530 | ₩7,300 | ₩7,380 | +0.68% | 17.6만 |
|---|
| 2026.04.30 | ₩7,380 | ₩7,840 | ₩7,250 | ₩7,270 | -1.49% | 26.5만 |
|---|
| 2026.04.29 | ₩7,240 | ₩7,390 | ₩7,180 | ₩7,340 | +1.38% | 10.5만 |
|---|
| 2026.04.28 | ₩7,710 | ₩7,740 | ₩7,330 | ₩7,340 | -4.80% | 21만 |
|---|
| 2026.04.27 | ₩7,590 | ₩8,050 | ₩7,450 | ₩7,710 | +1.58% | 46.7만 |
|---|
| 2026.04.24 | ₩7,270 | ₩7,870 | ₩7,270 | ₩7,500 | +3.16% | 59.9만 |
|---|
| 2026.04.23 | ₩7,420 | ₩7,440 | ₩7,100 | ₩7,270 | -2.02% | 15.3만 |
|---|
| 2026.04.22 | ₩7,360 | ₩7,410 | ₩7,100 | ₩7,360 | 0.00% | 13.9만 |
|---|
| 2026.04.21 | ₩7,230 | ₩7,540 | ₩7,200 | ₩7,270 | +0.55% | 21.6만 |
|---|
| 2026.04.20 | ₩7,370 | ₩7,380 | ₩7,150 | ₩7,180 | -2.58% | 18.5만 |
|---|
| 2026.04.17 | ₩7,480 | ₩7,480 | ₩7,210 | ₩7,370 | -1.47% | 11.1만 |
|---|
| 2026.04.16 | ₩7,360 | ₩7,590 | ₩7,270 | ₩7,390 | +0.41% | 21.1만 |
|---|
| 2026.04.15 | ₩7,430 | ₩7,480 | ₩7,210 | ₩7,280 | -2.02% | 16.9만 |
|---|
| 2026.04.14 | ₩6,950 | ₩7,390 | ₩6,950 | ₩7,220 | +3.88% | 32.3만 |
|---|
| 2026.04.13 | ₩6,710 | ₩6,940 | ₩6,600 | ₩6,810 | +1.49% | 9만 |
|---|
| 2026.04.10 | ₩6,690 | ₩6,980 | ₩6,620 | ₩6,820 | +1.94% | 20.3만 |
|---|
| 2026.04.09 | ₩6,870 | ₩6,870 | ₩6,570 | ₩6,620 | -3.64% | 11.2만 |
|---|
| 2026.04.08 | ₩6,520 | ₩6,900 | ₩6,520 | ₩6,900 | +5.83% | 21.5만 |
|---|
| 2026.04.07 | ₩6,510 | ₩6,570 | ₩6,160 | ₩6,290 | -3.38% | 11.6만 |
|---|
| 2026.04.06 | ₩6,370 | ₩6,600 | ₩6,330 | ₩6,430 | +0.94% | 9.3만 |
|---|
| 2026.04.03 | ₩6,340 | ₩6,500 | ₩6,280 | ₩6,370 | +0.47% | 9.3만 |
|---|
| 2026.04.02 | ₩6,880 | ₩6,880 | ₩6,150 | ₩6,180 | -10.17% | 19만 |
|---|
| 2026.04.01 | ₩6,420 | ₩6,770 | ₩6,420 | ₩6,740 | +4.98% | 15.6만 |
|---|
| 2026.03.31 | ₩6,550 | ₩6,560 | ₩6,150 | ₩6,180 | -5.65% | 19.3만 |
|---|
| 2026.03.30 | ₩6,510 | ₩6,730 | ₩6,450 | ₩6,600 | +1.38% | 11.9만 |
|---|
| 2026.03.27 | ₩6,700 | ₩6,900 | ₩6,530 | ₩6,830 | +1.94% | 20.7만 |
|---|
| 2026.03.26 | ₩7,120 | ₩7,300 | ₩6,880 | ₩6,900 | -3.09% | 20.2만 |
|---|
| 2026.03.25 | ₩7,240 | ₩7,370 | ₩7,150 | ₩7,180 | -0.83% | 17.3만 |
|---|
| 2026.03.24 | ₩7,320 | ₩7,790 | ₩7,000 | ₩7,160 | -2.19% | 40.5만 |
|---|
| 2026.03.23 | ₩7,140 | ₩7,150 | ₩6,850 | ₩6,860 | -3.92% | 19.6만 |
|---|
| 2026.03.20 | ₩7,280 | ₩7,430 | ₩7,180 | ₩7,290 | +0.14% | 11.5만 |
|---|
| 2026.03.19 | ₩7,310 | ₩7,400 | ₩7,240 | ₩7,250 | -0.82% | 14.7만 |
|---|
| 2026.03.18 | ₩7,550 | ₩7,720 | ₩7,500 | ₩7,570 | +0.26% | 14.6만 |
|---|
| 2026.03.17 | ₩7,460 | ₩7,700 | ₩7,440 | ₩7,480 | +0.27% | 21.8만 |
|---|
| 2026.03.16 | ₩7,290 | ₩7,500 | ₩7,200 | ₩7,300 | +0.14% | 12.9만 |
|---|
| 2026.03.13 | ₩7,100 | ₩7,370 | ₩7,000 | ₩7,280 | +2.54% | 15.2만 |
|---|
| 2026.03.12 | ₩7,510 | ₩7,570 | ₩7,300 | ₩7,400 | -1.46% | 17.9만 |
|---|
| 2026.03.11 | ₩7,600 | ₩7,800 | ₩7,330 | ₩7,510 | -1.18% | 32.3만 |
|---|
| 2026.03.10 | ₩7,190 | ₩7,520 | ₩7,100 | ₩7,390 | +2.78% | 28.1만 |
|---|
| 2026.03.09 | ₩6,900 | ₩6,980 | ₩6,510 | ₩6,790 | -1.59% | 32.8만 |
|---|
| 2026.03.06 | ₩7,160 | ₩7,690 | ₩7,040 | ₩7,370 | +2.93% | 32.7만 |
|---|
| 2026.03.05 | ₩6,910 | ₩7,500 | ₩6,910 | ₩7,410 | +7.24% | 59.7만 |
|---|
| 2026.03.04 | ₩7,500 | ₩7,800 | ₩6,390 | ₩6,550 | -12.67% | 92.5만 |
|---|
| 2026.03.03 | ₩8,590 | ₩8,700 | ₩8,000 | ₩8,000 | -6.87% | 63.6만 |
|---|
| 2026.02.27 | ₩9,120 | ₩9,180 | ₩8,800 | ₩8,810 | -3.40% | 62.5만 |
|---|
| 2026.02.26 | ₩9,150 | ₩9,610 | ₩9,070 | ₩9,360 | +2.30% | 73.7만 |
|---|
| 2026.02.25 | ₩9,420 | ₩9,460 | ₩9,120 | ₩9,140 | -2.97% | 53.4만 |
|---|
| 2026.02.24 | ₩8,800 | ₩9,290 | ₩8,640 | ₩9,190 | +4.43% | 62.2만 |
|---|
| 2026.02.23 | ₩8,970 | ₩9,080 | ₩8,780 | ₩8,820 | -1.67% | 33.4만 |
|---|
| 2026.02.20 | ₩9,220 | ₩9,250 | ₩8,880 | ₩8,890 | -3.58% | 54.1만 |
|---|
| 2026.02.19 | ₩9,260 | ₩9,420 | ₩9,030 | ₩9,220 | -0.43% | 39만 |
|---|
| 2026.02.13 | ₩9,330 | ₩9,440 | ₩9,190 | ₩9,200 | -1.39% | 27.4만 |
|---|
| 2026.02.12 | ₩9,240 | ₩9,650 | ₩9,000 | ₩9,520 | +3.03% | 59.4만 |
|---|
| 2026.02.11 | ₩9,210 | ₩9,310 | ₩8,970 | ₩9,170 | -0.43% | 31.3만 |
|---|
| 2026.02.10 | ₩9,500 | ₩9,550 | ₩9,260 | ₩9,290 | -2.21% | 32.9만 |
|---|
| 2026.02.09 | ₩9,300 | ₩9,560 | ₩9,230 | ₩9,450 | +1.61% | 45.6만 |
|---|
| 2026.02.06 | ₩8,990 | ₩9,150 | ₩8,530 | ₩8,980 | -0.11% | 52.3만 |
|---|
| 2026.02.05 | ₩9,670 | ₩9,690 | ₩9,250 | ₩9,260 | -4.24% | 69.3만 |
|---|
| 2026.02.04 | ₩10,050 | ₩10,130 | ₩9,760 | ₩9,830 | -2.19% | 66.4만 |
|---|
| 2026.02.03 | ₩9,820 | ₩10,240 | ₩9,730 | ₩10,180 | +3.67% | 78.1만 |
|---|
| 2026.02.02 | ₩10,540 | ₩10,540 | ₩9,620 | ₩9,640 | -8.54% | 108.3만 |
|---|
| 2026.01.30 | ₩10,250 | ₩10,920 | ₩10,100 | ₩10,550 | +2.93% | 255.3만 |
|---|
| 2026.01.29 | ₩10,550 | ₩10,750 | ₩9,980 | ₩10,260 | -2.75% | 159.4만 |
|---|
| 2026.01.28 | ₩10,390 | ₩10,550 | ₩10,020 | ₩10,220 | -1.64% | 134.4만 |
|---|
| 2026.01.27 | ₩10,150 | ₩10,280 | ₩9,850 | ₩10,200 | +0.49% | 90.8만 |
|---|
| 2026.01.26 | ₩10,040 | ₩10,250 | ₩9,810 | ₩10,090 | +0.50% | 89.3만 |
|---|
| 2026.01.23 | ₩10,010 | ₩10,330 | ₩9,920 | ₩10,060 | +0.50% | 83.7만 |
|---|
| 2026.01.22 | ₩10,690 | ₩10,690 | ₩9,930 | ₩10,050 | -5.99% | 162.5만 |
|---|
| 2026.01.21 | ₩10,700 | ₩11,070 | ₩10,200 | ₩10,370 | -3.08% | 223.2만 |
|---|
| 2026.01.20 | ₩12,030 | ₩12,060 | ₩11,130 | ₩11,130 | -7.48% | 262.6만 |
|---|
| 2026.01.19 | ₩11,930 | ₩12,700 | ₩11,860 | ₩12,030 | +0.84% | 410.6만 |
|---|
| 2026.01.16 | ₩11,490 | ₩12,490 | ₩11,420 | ₩11,750 | +2.26% | 604.3만 |
|---|
| 2026.01.15 | ₩11,150 | ₩11,470 | ₩10,660 | ₩11,350 | +1.79% | 211.5만 |
|---|
| 2026.01.14 | ₩11,300 | ₩11,580 | ₩11,000 | ₩11,410 | +0.97% | 235만 |
|---|
| 2026.01.13 | ₩11,580 | ₩11,770 | ₩10,910 | ₩11,300 | -2.42% | 331만 |
|---|
| 2026.01.12 | ₩11,620 | ₩12,200 | ₩11,010 | ₩11,330 | -2.50% | 717.1만 |
|---|
| 2026.01.09 | ₩10,210 | ₩11,860 | ₩10,100 | ₩11,480 | +12.44% | 1775.6만 |
|---|
| 2026.01.08 | ₩9,550 | ₩10,390 | ₩9,460 | ₩9,860 | +3.25% | 615.4만 |
|---|
| 2026.01.07 | ₩9,230 | ₩11,100 | ₩9,220 | ₩9,640 | +4.44% | 2155.9만 |
|---|
| 2026.01.06 | ₩8,800 | ₩9,190 | ₩8,500 | ₩9,090 | +3.30% | 61.3만 |
|---|
| 2026.01.05 | ₩9,220 | ₩9,390 | ₩8,790 | ₩8,810 | -4.45% | 62.2만 |
|---|
| 2026.01.02 | ₩8,850 | ₩9,150 | ₩8,700 | ₩9,080 | +2.60% | 57만 |
|---|
| 2025.12.30 | ₩8,490 | ₩9,100 | ₩8,350 | ₩8,850 | +4.24% | 67.7만 |
|---|
| 2025.12.29 | ₩8,850 | ₩9,070 | ₩8,470 | ₩8,490 | -4.07% | 54.4만 |
|---|
| 2025.12.26 | ₩8,360 | ₩8,950 | ₩8,230 | ₩8,680 | +3.83% | 49.3만 |
|---|
| 2025.12.24 | ₩8,830 | ₩8,930 | ₩8,350 | ₩8,360 | -5.32% | 40.9만 |
|---|
| 2025.12.23 | ₩9,070 | ₩9,130 | ₩8,750 | ₩8,820 | -2.76% | 53.5만 |
|---|
| 2025.12.22 | ₩8,670 | ₩8,900 | ₩8,560 | ₩8,820 | +1.73% | 47.7만 |
|---|
| 2025.12.19 | ₩8,540 | ₩8,680 | ₩8,200 | ₩8,520 | -0.23% | 41.2만 |
|---|
| 2025.12.18 | ₩8,410 | ₩8,750 | ₩8,270 | ₩8,320 | -1.07% | 41.1만 |
|---|
| 2025.12.17 | ₩9,100 | ₩9,170 | ₩8,500 | ₩8,610 | -5.38% | 67.3만 |
|---|
| 2025.12.16 | ₩9,510 | ₩9,580 | ₩9,010 | ₩9,030 | -5.05% | 64만 |
|---|
| 2025.12.15 | ₩9,400 | ₩9,860 | ₩9,250 | ₩9,610 | +2.23% | 61만 |
|---|
| 2025.12.12 | ₩9,840 | ₩9,920 | ₩9,470 | ₩9,640 | -2.03% | 68.1만 |
|---|
| 2025.12.11 | ₩10,070 | ₩10,180 | ₩9,760 | ₩9,800 | -2.68% | 83.6만 |
|---|
| 2025.12.10 | ₩10,000 | ₩10,300 | ₩9,950 | ₩10,040 | +0.40% | 103.7만 |
|---|
| 2025.12.09 | ₩10,500 | ₩10,500 | ₩9,900 | ₩9,900 | -5.71% | 87.8만 |
|---|
| 2025.12.08 | ₩10,090 | ₩10,460 | ₩9,650 | ₩10,330 | +2.38% | 195.4만 |
|---|
| 2025.12.05 | ₩10,050 | ₩10,390 | ₩9,730 | ₩9,990 | -0.60% | 135.7만 |
|---|
| 2025.12.04 | ₩10,700 | ₩10,700 | ₩9,980 | ₩10,010 | -6.45% | 176.1만 |
|---|
| 2025.12.03 | ₩10,180 | ₩10,810 | ₩9,910 | ₩10,600 | +4.13% | 355.1만 |
|---|
| 2025.12.02 | ₩10,060 | ₩10,430 | ₩9,880 | ₩10,110 | +0.50% | 213.1만 |
|---|
| 2025.12.01 | ₩9,730 | ₩10,490 | ₩9,620 | ₩9,860 | +1.34% | 620.8만 |
|---|
| 2025.11.28 | ₩9,120 | ₩9,620 | ₩9,100 | ₩9,430 | +3.40% | 165.9만 |
|---|
| 2025.11.27 | ₩9,400 | ₩9,540 | ₩9,000 | ₩9,000 | -4.26% | 112.2만 |
|---|
| 2025.11.26 | ₩9,580 | ₩9,890 | ₩9,210 | ₩9,310 | -2.82% | 132.7만 |
|---|
| 2025.11.25 | ₩9,130 | ₩9,700 | ₩8,890 | ₩9,480 | +3.83% | 333.2만 |
|---|
| 2025.11.24 | ₩9,240 | ₩9,500 | ₩8,830 | ₩8,890 | -3.79% | 122.2만 |
|---|
| 2025.11.21 | ₩9,010 | ₩9,660 | ₩8,950 | ₩9,020 | +0.11% | 138.8만 |
|---|
| 2025.11.20 | ₩9,700 | ₩10,070 | ₩9,540 | ₩9,780 | +0.82% | 304.3만 |
|---|
| 2025.11.19 | ₩9,520 | ₩9,880 | ₩9,150 | ₩9,370 | -1.58% | 144.5만 |
|---|
| 2025.11.18 | ₩10,160 | ₩10,400 | ₩9,450 | ₩9,470 | -6.79% | 238.9만 |
|---|
| 2025.11.17 | ₩10,540 | ₩10,790 | ₩9,900 | ₩10,030 | -4.84% | 249.8만 |
|---|
| 2025.11.14 | ₩10,920 | ₩11,190 | ₩10,480 | ₩10,480 | -4.03% | 283.2만 |
|---|
| 2025.11.13 | ₩11,160 | ₩11,570 | ₩10,820 | ₩11,550 | +3.49% | 796.9만 |
|---|
| 2025.11.12 | ₩10,990 | ₩11,900 | ₩10,700 | ₩11,040 | +0.45% | 1317.7만 |
|---|
| 2025.11.11 | ₩11,290 | ₩11,480 | ₩10,640 | ₩10,840 | -3.99% | 878만 |
|---|
| 2025.11.10 | ₩10,840 | ₩11,740 | ₩10,460 | ₩10,790 | -0.46% | 2119.3만 |
|---|
| 2025.11.07 | ₩8,050 | ₩10,460 | ₩7,870 | ₩10,460 | +29.94% | 2246.8만 |
|---|
| 2025.11.06 | ₩7,720 | ₩8,320 | ₩7,720 | ₩8,050 | +4.27% | 50.2만 |
|---|
| 2025.11.05 | ₩8,050 | ₩8,050 | ₩7,310 | ₩7,660 | -4.84% | 53.5만 |
|---|
| 2025.11.04 | ₩8,210 | ₩8,340 | ₩8,000 | ₩8,060 | -1.83% | 45.7만 |
|---|
| 2025.11.03 | ₩7,550 | ₩8,860 | ₩7,500 | ₩8,270 | +9.54% | 348.3만 |
|---|
| 2025.10.31 | ₩7,670 | ₩7,760 | ₩7,510 | ₩7,550 | -1.56% | 28.8만 |
|---|
| 2025.10.30 | ₩7,940 | ₩7,970 | ₩7,610 | ₩7,670 | -3.40% | 41.7만 |
|---|
| 2025.10.29 | ₩8,180 | ₩8,180 | ₩7,820 | ₩7,930 | -3.06% | 32.9만 |
|---|
| 2025.10.28 | ₩8,100 | ₩8,230 | ₩7,980 | ₩8,080 | -0.25% | 22만 |
|---|
| 2025.10.27 | ₩8,180 | ₩8,290 | ₩8,030 | ₩8,100 | -0.98% | 27.7만 |
|---|
| 2025.10.24 | ₩8,030 | ₩8,160 | ₩7,920 | ₩8,030 | 0.00% | 26.8만 |
|---|
| 2025.10.23 | ₩7,900 | ₩8,050 | ₩7,770 | ₩7,860 | -0.51% | 27.8만 |
|---|
| 2025.10.22 | ₩8,170 | ₩8,170 | ₩7,800 | ₩8,030 | -1.71% | 49.7만 |
|---|
| 2025.10.21 | ₩8,370 | ₩8,620 | ₩8,200 | ₩8,210 | -1.91% | 52.5만 |
|---|
| 2025.10.20 | ₩8,130 | ₩8,550 | ₩8,130 | ₩8,290 | +1.97% | 25.7만 |
|---|
| 2025.10.17 | ₩8,510 | ₩8,660 | ₩8,110 | ₩8,110 | -4.70% | 58만 |
|---|
| 2025.10.16 | ₩8,590 | ₩8,820 | ₩8,310 | ₩8,600 | +0.12% | 51.3만 |
|---|
| 2025.10.15 | ₩8,420 | ₩8,700 | ₩8,370 | ₩8,700 | +3.33% | 48.7만 |
|---|
| 2025.10.14 | ₩9,130 | ₩9,470 | ₩8,350 | ₩8,420 | -7.78% | 124.4만 |
|---|
| 2025.10.13 | ₩9,100 | ₩9,250 | ₩8,940 | ₩8,990 | -1.21% | 87.3만 |
|---|
| 2025.10.10 | ₩10,300 | ₩10,300 | ₩9,510 | ₩9,560 | -7.18% | 176.5만 |
|---|