시장 데이터를 불러오는 중
전체 종목
신흥에스이씨 과거 주가
243840.KQ · KOSDAQ
주요 제품·사업: 2차전지용 안전 부품(Cap Assembly, CID)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
243840.KQ · KOSDAQ
주요 제품·사업: 2차전지용 안전 부품(Cap Assembly, CID)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,150 | ₩6,580 | ₩6,110 | ₩6,500 | +5.69% | 97.2만 |
| 2026.10.07 | ₩6,200 | ₩6,200 | ₩5,970 | ₩6,090 | -1.77% | 27.9만 |
| 2026.10.06 | ₩5,990 | ₩6,260 | ₩5,870 | ₩6,230 | +4.01% | 43.4만 |
| 2026.10.02 | ₩5,720 | ₩5,980 | ₩5,600 | ₩5,850 | +2.27% | 25.6만 |
| 2026.10.01 | ₩5,470 | ₩5,620 | ₩5,430 | ₩5,620 | +2.74% | 9.7만 |
| 2026.09.30 | ₩5,550 | ₩5,600 | ₩5,430 | ₩5,470 | -1.44% | 10.6만 |
| 2026.09.29 | ₩5,510 | ₩5,520 | ₩5,290 | ₩5,480 | -0.54% | 9.8만 |
| 2026.09.28 | ₩5,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,300 |
| ₩5,560 |
| +2.02% |
| 11.4만 |
| 2026.09.23 | ₩5,510 | ₩5,600 | ₩5,400 | ₩5,440 | -1.27% | 6만 |
|---|
| 2026.09.22 | ₩5,600 | ₩5,810 | ₩5,480 | ₩5,480 | -2.14% | 9.2만 |
|---|
| 2026.09.21 | ₩5,720 | ₩5,720 | ₩5,520 | ₩5,520 | -3.50% | 13.9만 |
|---|
| 2026.09.18 | ₩5,680 | ₩5,760 | ₩5,600 | ₩5,710 | +0.53% | 13만 |
|---|
| 2026.09.17 | ₩5,750 | ₩5,750 | ₩5,540 | ₩5,600 | -2.61% | 6.2만 |
|---|
| 2026.09.16 | ₩5,670 | ₩5,700 | ₩5,510 | ₩5,700 | +0.53% | 10.2만 |
|---|
| 2026.09.15 | ₩5,560 | ₩5,740 | ₩5,400 | ₩5,620 | +1.08% | 10.7만 |
|---|
| 2026.09.14 | ₩5,700 | ₩5,750 | ₩5,540 | ₩5,580 | -2.11% | 10.3만 |
|---|
| 2026.09.11 | ₩5,720 | ₩5,810 | ₩5,660 | ₩5,710 | -0.17% | 11.3만 |
|---|
| 2026.09.10 | ₩5,850 | ₩5,970 | ₩5,720 | ₩5,860 | +0.17% | 17.6만 |
|---|
| 2026.09.09 | ₩5,600 | ₩6,090 | ₩5,600 | ₩5,900 | +5.36% | 25.3만 |
|---|
| 2026.09.08 | ₩5,790 | ₩5,910 | ₩5,680 | ₩5,680 | -1.90% | 17.7만 |
|---|
| 2026.09.07 | ₩5,660 | ₩5,790 | ₩5,550 | ₩5,680 | +0.35% | 14.9만 |
|---|
| 2026.09.04 | ₩5,690 | ₩5,820 | ₩5,590 | ₩5,640 | -0.88% | 16.9만 |
|---|
| 2026.09.03 | ₩5,900 | ₩5,900 | ₩5,530 | ₩5,640 | -4.41% | 18.3만 |
|---|
| 2026.09.02 | ₩5,860 | ₩5,990 | ₩5,670 | ₩5,730 | -2.22% | 33만 |
|---|
| 2026.09.01 | ₩6,180 | ₩6,370 | ₩5,970 | ₩6,100 | -1.29% | 32.4만 |
|---|
| 2026.08.31 | ₩6,040 | ₩6,440 | ₩5,930 | ₩6,130 | +1.49% | 61.4만 |
|---|
| 2026.08.28 | ₩5,920 | ₩6,170 | ₩5,800 | ₩6,010 | +1.52% | 36만 |
|---|
| 2026.08.27 | ₩5,210 | ₩6,170 | ₩5,170 | ₩6,090 | +16.89% | 121.6만 |
|---|
| 2026.08.26 | ₩5,040 | ₩5,190 | ₩4,965 | ₩5,180 | +2.78% | 9.1만 |
|---|
| 2026.08.25 | ₩4,940 | ₩5,070 | ₩4,820 | ₩5,070 | +2.63% | 10.7만 |
|---|
| 2026.08.24 | ₩4,850 | ₩5,320 | ₩4,850 | ₩5,060 | +4.33% | 17.8만 |
|---|
| 2026.08.21 | ₩5,150 | ₩5,190 | ₩4,825 | ₩4,845 | -5.92% | 23.4만 |
|---|
| 2026.08.20 | ₩5,240 | ₩5,450 | ₩5,200 | ₩5,260 | +0.38% | 17.5만 |
|---|
| 2026.08.19 | ₩5,290 | ₩5,580 | ₩5,050 | ₩5,160 | -2.46% | 22.5만 |
|---|
| 2026.08.18 | ₩5,490 | ₩5,770 | ₩5,250 | ₩5,320 | -3.10% | 29.7만 |
|---|
| 2026.08.14 | ₩5,470 | ₩5,470 | ₩5,210 | ₩5,440 | -0.55% | 13.9만 |
|---|
| 2026.08.13 | ₩5,280 | ₩5,390 | ₩5,190 | ₩5,340 | +1.14% | 18.1만 |
|---|
| 2026.08.12 | ₩5,120 | ₩5,280 | ₩5,030 | ₩5,240 | +2.34% | 11.5만 |
|---|
| 2026.08.11 | ₩5,170 | ₩5,260 | ₩5,040 | ₩5,120 | -0.97% | 18.9만 |
|---|
| 2026.08.10 | ₩4,820 | ₩5,200 | ₩4,745 | ₩5,170 | +7.26% | 29.6만 |
|---|
| 2026.08.07 | ₩4,700 | ₩5,050 | ₩4,550 | ₩4,815 | +2.45% | 34.1만 |
|---|
| 2026.08.06 | ₩4,495 | ₩4,625 | ₩4,370 | ₩4,530 | +0.78% | 12.2만 |
|---|
| 2026.08.05 | ₩4,495 | ₩4,580 | ₩4,400 | ₩4,500 | +0.11% | 11.9만 |
|---|
| 2026.08.04 | ₩4,240 | ₩4,425 | ₩4,240 | ₩4,425 | +4.36% | 12.7만 |
|---|
| 2026.08.03 | ₩4,035 | ₩4,355 | ₩4,000 | ₩4,225 | +4.71% | 15.5만 |
|---|
| 2026.07.31 | ₩4,015 | ₩4,160 | ₩3,845 | ₩4,160 | +3.61% | 13만 |
|---|
| 2026.07.30 | ₩3,450 | ₩3,855 | ₩3,450 | ₩3,740 | +8.41% | 24.1만 |
|---|
| 2026.07.29 | ₩3,920 | ₩4,080 | ₩3,425 | ₩3,640 | -7.14% | 27.5만 |
|---|
| 2026.07.28 | ₩4,180 | ₩4,180 | ₩3,850 | ₩3,910 | -6.46% | 20.2만 |
|---|
| 2026.07.27 | ₩4,365 | ₩4,390 | ₩4,180 | ₩4,250 | -2.63% | 11.8만 |
|---|
| 2026.07.24 | ₩4,350 | ₩4,430 | ₩4,195 | ₩4,240 | -2.53% | 14.7만 |
|---|
| 2026.07.23 | ₩4,115 | ₩4,400 | ₩4,115 | ₩4,395 | +6.80% | 15.3만 |
|---|
| 2026.07.22 | ₩4,260 | ₩4,310 | ₩4,095 | ₩4,110 | -3.52% | 10.1만 |
|---|
| 2026.07.21 | ₩4,095 | ₩4,195 | ₩3,970 | ₩4,120 | +0.61% | 15.7만 |
|---|
| 2026.07.20 | ₩4,255 | ₩4,255 | ₩3,980 | ₩4,115 | -3.29% | 13.5만 |
|---|
| 2026.07.16 | ₩4,520 | ₩4,595 | ₩4,315 | ₩4,330 | -4.20% | 13.7만 |
|---|
| 2026.07.15 | ₩4,520 | ₩4,600 | ₩4,415 | ₩4,520 | 0.00% | 14.5만 |
|---|
| 2026.07.14 | ₩4,565 | ₩4,590 | ₩4,110 | ₩4,310 | -5.59% | 26.5만 |
|---|
| 2026.07.13 | ₩4,800 | ₩4,930 | ₩4,500 | ₩4,565 | -4.90% | 17.8만 |
|---|
| 2026.07.10 | ₩4,575 | ₩4,830 | ₩4,575 | ₩4,740 | +3.61% | 18만 |
|---|
| 2026.07.09 | ₩4,390 | ₩4,610 | ₩4,295 | ₩4,580 | +4.33% | 21.8만 |
|---|
| 2026.07.08 | ₩4,700 | ₩4,700 | ₩4,320 | ₩4,385 | -6.70% | 15.7만 |
|---|
| 2026.07.07 | ₩4,935 | ₩5,000 | ₩4,650 | ₩4,725 | -4.26% | 18.8만 |
|---|
| 2026.07.06 | ₩5,090 | ₩5,090 | ₩4,785 | ₩4,935 | -3.05% | 9.7만 |
|---|
| 2026.07.03 | ₩5,050 | ₩5,090 | ₩4,740 | ₩5,090 | +0.79% | 17.5만 |
|---|
| 2026.07.02 | ₩5,200 | ₩5,200 | ₩4,920 | ₩5,050 | -2.88% | 11.8만 |
|---|
| 2026.07.01 | ₩5,250 | ₩5,350 | ₩5,150 | ₩5,290 | +0.76% | 20.5만 |
|---|
| 2026.06.30 | ₩5,340 | ₩5,340 | ₩4,870 | ₩5,250 | -1.69% | 15.3만 |
|---|
| 2026.06.29 | ₩4,680 | ₩5,380 | ₩4,610 | ₩5,330 | +13.89% | 31.3만 |
|---|
| 2026.06.26 | ₩4,875 | ₩4,905 | ₩4,405 | ₩4,605 | -5.54% | 40.1만 |
|---|
| 2026.06.25 | ₩5,120 | ₩5,260 | ₩4,865 | ₩4,875 | -4.79% | 20.4만 |
|---|
| 2026.06.24 | ₩5,170 | ₩5,270 | ₩5,000 | ₩5,100 | -1.35% | 19.9만 |
|---|
| 2026.06.23 | ₩5,470 | ₩5,630 | ₩5,070 | ₩5,220 | -4.57% | 26.8만 |
|---|
| 2026.06.22 | ₩5,860 | ₩5,900 | ₩5,390 | ₩5,470 | -6.66% | 28.8만 |
|---|
| 2026.06.19 | ₩5,940 | ₩6,050 | ₩5,640 | ₩5,820 | -2.02% | 27.4만 |
|---|
| 2026.06.18 | ₩6,270 | ₩6,270 | ₩5,900 | ₩5,930 | -5.42% | 16.1만 |
|---|
| 2026.06.17 | ₩6,390 | ₩6,440 | ₩6,200 | ₩6,270 | -1.88% | 12.2만 |
|---|
| 2026.06.16 | ₩6,450 | ₩6,450 | ₩6,260 | ₩6,390 | -0.93% | 11.5만 |
|---|
| 2026.06.15 | ₩6,530 | ₩6,550 | ₩6,300 | ₩6,320 | -3.22% | 21.4만 |
|---|
| 2026.06.12 | ₩6,050 | ₩6,430 | ₩5,970 | ₩6,250 | +3.31% | 27.9만 |
|---|
| 2026.06.11 | ₩5,750 | ₩5,840 | ₩5,570 | ₩5,840 | +1.57% | 19.6만 |
|---|
| 2026.06.10 | ₩5,890 | ₩6,150 | ₩5,610 | ₩5,820 | -1.19% | 1.1천 |
|---|
| 2026.06.09 | ₩5,800 | ₩6,190 | ₩5,600 | ₩5,890 | +1.55% | 43.5만 |
|---|
| 2026.06.08 | ₩6,080 | ₩6,080 | ₩5,600 | ₩5,800 | -4.61% | 40.5만 |
|---|
| 2026.06.05 | ₩6,500 | ₩6,640 | ₩6,200 | ₩6,610 | +1.69% | 31.4만 |
|---|
| 2026.06.04 | ₩6,690 | ₩7,000 | ₩6,550 | ₩6,600 | -1.35% | 31.8만 |
|---|
| 2026.06.02 | ₩6,950 | ₩7,140 | ₩6,620 | ₩6,780 | -2.45% | 41.1만 |
|---|
| 2026.06.01 | ₩7,050 | ₩7,300 | ₩6,850 | ₩6,990 | -0.85% | 51.6만 |
|---|
| 2026.05.29 | ₩7,750 | ₩7,790 | ₩7,110 | ₩7,170 | -7.48% | 47.2만 |
|---|
| 2026.05.28 | ₩7,800 | ₩8,000 | ₩7,360 | ₩7,710 | -1.15% | 42.9만 |
|---|
| 2026.05.27 | ₩8,010 | ₩8,180 | ₩7,650 | ₩7,650 | -4.49% | 41만 |
|---|
| 2026.05.26 | ₩8,580 | ₩8,600 | ₩7,880 | ₩7,960 | -7.23% | 58.2만 |
|---|
| 2026.05.22 | ₩8,180 | ₩8,490 | ₩8,030 | ₩8,450 | +3.30% | 40.6만 |
|---|
| 2026.05.21 | ₩7,740 | ₩8,140 | ₩7,740 | ₩8,000 | +3.36% | 37.6만 |
|---|
| 2026.05.20 | ₩7,900 | ₩7,990 | ₩7,300 | ₩7,500 | -5.06% | 63.3만 |
|---|
| 2026.05.19 | ₩8,340 | ₩8,500 | ₩7,850 | ₩8,020 | -3.84% | 36.6만 |
|---|
| 2026.05.18 | ₩8,250 | ₩8,670 | ₩7,880 | ₩8,420 | +2.06% | 58.2만 |
|---|
| 2026.05.15 | ₩8,920 | ₩9,050 | ₩8,170 | ₩8,300 | -6.95% | 69.7만 |
|---|
| 2026.05.14 | ₩9,040 | ₩9,280 | ₩8,580 | ₩8,930 | -1.22% | 50.5만 |
|---|
| 2026.05.13 | ₩9,020 | ₩9,210 | ₩8,800 | ₩8,870 | -1.66% | 49.5만 |
|---|
| 2026.05.12 | ₩9,570 | ₩9,570 | ₩8,620 | ₩9,150 | -4.39% | 91.8만 |
|---|
| 2026.05.11 | ₩10,010 | ₩10,050 | ₩9,310 | ₩9,570 | -4.40% | 77.4만 |
|---|
| 2026.05.08 | ₩10,110 | ₩10,225 | ₩9,850 | ₩10,010 | -0.99% | 40.7만 |
|---|
| 2026.05.07 | ₩10,220 | ₩10,470 | ₩9,960 | ₩10,110 | -1.08% | 62.6만 |
|---|
| 2026.05.06 | ₩10,560 | ₩10,560 | ₩9,840 | ₩10,220 | -3.22% | 105.3만 |
|---|
| 2026.05.04 | ₩10,860 | ₩11,190 | ₩10,390 | ₩10,560 | -2.76% | 90.9만 |
|---|
| 2026.04.30 | ₩10,940 | ₩10,940 | ₩10,405 | ₩10,550 | -3.56% | 59.8만 |
|---|
| 2026.04.29 | ₩11,300 | ₩11,300 | ₩10,700 | ₩10,940 | -3.19% | 74.8만 |
|---|
| 2026.04.28 | ₩10,680 | ₩12,290 | ₩10,680 | ₩11,300 | +5.81% | 241.9만 |
|---|
| 2026.04.27 | ₩10,480 | ₩11,050 | ₩10,360 | ₩10,600 | +1.15% | 105.6만 |
|---|
| 2026.04.24 | ₩9,910 | ₩10,410 | ₩9,780 | ₩10,300 | +3.94% | 70.6만 |
|---|
| 2026.04.23 | ₩10,290 | ₩10,290 | ₩9,600 | ₩9,840 | -4.37% | 95.8만 |
|---|
| 2026.04.22 | ₩10,910 | ₩10,930 | ₩9,960 | ₩10,170 | -6.78% | 135.2만 |
|---|
| 2026.04.21 | ₩9,960 | ₩10,890 | ₩9,660 | ₩10,780 | +8.23% | 229.7만 |
|---|
| 2026.04.20 | ₩9,260 | ₩10,060 | ₩9,020 | ₩9,490 | +2.48% | 163.7만 |
|---|
| 2026.04.17 | ₩8,560 | ₩9,450 | ₩8,300 | ₩9,200 | +7.48% | 151.3만 |
|---|
| 2026.04.16 | ₩8,030 | ₩8,690 | ₩7,870 | ₩8,550 | +6.48% | 98.6만 |
|---|
| 2026.04.15 | ₩7,990 | ₩8,180 | ₩7,800 | ₩8,020 | +0.38% | 49.4만 |
|---|
| 2026.04.14 | ₩8,110 | ₩8,300 | ₩7,750 | ₩7,900 | -2.59% | 54.8만 |
|---|
| 2026.04.13 | ₩8,050 | ₩8,250 | ₩7,920 | ₩7,960 | -1.12% | 41.6만 |
|---|
| 2026.04.10 | ₩8,060 | ₩8,240 | ₩7,870 | ₩8,170 | +1.36% | 43.7만 |
|---|
| 2026.04.09 | ₩8,090 | ₩8,220 | ₩7,860 | ₩7,980 | -1.36% | 39.8만 |
|---|
| 2026.04.08 | ₩8,350 | ₩8,350 | ₩7,860 | ₩8,090 | -3.11% | 73.8만 |
|---|
| 2026.04.07 | ₩8,020 | ₩8,260 | ₩7,800 | ₩8,020 | 0.00% | 66만 |
|---|
| 2026.04.06 | ₩7,850 | ₩8,600 | ₩7,760 | ₩7,950 | +1.27% | 167.1만 |
|---|
| 2026.04.03 | ₩7,510 | ₩7,890 | ₩7,410 | ₩7,670 | +2.13% | 77.3만 |
|---|
| 2026.04.02 | ₩7,720 | ₩8,090 | ₩7,320 | ₩7,440 | -3.63% | 119.5만 |
|---|
| 2026.04.01 | ₩7,380 | ₩7,750 | ₩7,210 | ₩7,680 | +4.07% | 70.8만 |
|---|
| 2026.03.31 | ₩7,510 | ₩7,530 | ₩6,930 | ₩7,050 | -6.13% | 75만 |
|---|
| 2026.03.30 | ₩7,350 | ₩7,800 | ₩7,050 | ₩7,450 | +1.36% | 92.6만 |
|---|
| 2026.03.27 | ₩7,150 | ₩7,770 | ₩6,770 | ₩7,260 | +1.54% | 117만 |
|---|
| 2026.03.26 | ₩7,220 | ₩7,600 | ₩7,010 | ₩7,260 | +0.55% | 112.9만 |
|---|
| 2026.03.25 | ₩6,500 | ₩7,380 | ₩6,420 | ₩7,210 | +10.92% | 158.3만 |
|---|
| 2026.03.24 | ₩6,340 | ₩6,530 | ₩6,080 | ₩6,280 | -0.95% | 37.7만 |
|---|
| 2026.03.23 | ₩6,330 | ₩6,470 | ₩6,100 | ₩6,140 | -3.00% | 35만 |
|---|
| 2026.03.20 | ₩6,210 | ₩6,530 | ₩6,170 | ₩6,480 | +4.35% | 42.2만 |
|---|
| 2026.03.19 | ₩6,200 | ₩6,330 | ₩6,120 | ₩6,200 | 0.00% | 31.9만 |
|---|
| 2026.03.18 | ₩6,390 | ₩6,450 | ₩6,200 | ₩6,300 | -1.41% | 42만 |
|---|
| 2026.03.17 | ₩5,950 | ₩6,390 | ₩5,950 | ₩6,130 | +3.03% | 68.5만 |
|---|
| 2026.03.16 | ₩6,030 | ₩6,130 | ₩5,770 | ₩5,800 | -3.81% | 26.2만 |
|---|
| 2026.03.13 | ₩5,900 | ₩5,950 | ₩5,800 | ₩5,950 | +0.85% | 22.6만 |
|---|
| 2026.03.12 | ₩5,860 | ₩6,190 | ₩5,700 | ₩6,000 | +2.39% | 36.7만 |
|---|
| 2026.03.11 | ₩5,720 | ₩6,000 | ₩5,660 | ₩5,860 | +2.45% | 31.8만 |
|---|
| 2026.03.10 | ₩5,800 | ₩5,800 | ₩5,480 | ₩5,660 | -2.41% | 28.9만 |
|---|
| 2026.03.09 | ₩5,720 | ₩5,730 | ₩5,330 | ₩5,530 | -3.32% | 29.2만 |
|---|
| 2026.03.06 | ₩5,560 | ₩5,880 | ₩5,500 | ₩5,860 | +5.40% | 25.6만 |
|---|
| 2026.03.05 | ₩5,460 | ₩5,660 | ₩5,310 | ₩5,570 | +2.01% | 35.6만 |
|---|
| 2026.03.04 | ₩5,580 | ₩5,700 | ₩4,925 | ₩5,020 | -10.04% | 72.4만 |
|---|
| 2026.03.03 | ₩6,330 | ₩6,330 | ₩5,820 | ₩5,820 | -8.06% | 58.8만 |
|---|
| 2026.02.27 | ₩6,190 | ₩6,430 | ₩6,130 | ₩6,370 | +2.91% | 38.8만 |
|---|
| 2026.02.26 | ₩6,390 | ₩6,660 | ₩6,220 | ₩6,250 | -2.19% | 65.7만 |
|---|
| 2026.02.25 | ₩6,200 | ₩6,360 | ₩6,180 | ₩6,200 | 0.00% | 38.4만 |
|---|
| 2026.02.24 | ₩6,050 | ₩6,340 | ₩6,050 | ₩6,170 | +1.98% | 41.6만 |
|---|
| 2026.02.23 | ₩6,330 | ₩6,460 | ₩6,010 | ₩6,030 | -4.74% | 28.7만 |
|---|
| 2026.02.20 | ₩6,170 | ₩6,390 | ₩6,000 | ₩6,210 | +0.65% | 27.4만 |
|---|
| 2026.02.19 | ₩5,980 | ₩6,250 | ₩5,950 | ₩6,170 | +3.18% | 24.7만 |
|---|
| 2026.02.13 | ₩6,120 | ₩6,120 | ₩5,950 | ₩5,960 | -2.61% | 18.6만 |
|---|
| 2026.02.12 | ₩6,140 | ₩6,270 | ₩6,020 | ₩6,120 | -0.33% | 28.3만 |
|---|
| 2026.02.11 | ₩6,200 | ₩6,340 | ₩5,950 | ₩6,040 | -2.58% | 17.2만 |
|---|
| 2026.02.10 | ₩6,180 | ₩6,250 | ₩6,070 | ₩6,160 | -0.32% | 15.1만 |
|---|
| 2026.02.09 | ₩6,050 | ₩6,240 | ₩6,000 | ₩6,130 | +1.32% | 28.3만 |
|---|
| 2026.02.06 | ₩5,910 | ₩6,000 | ₩5,650 | ₩5,880 | -0.51% | 33만 |
|---|
| 2026.02.05 | ₩6,290 | ₩6,290 | ₩6,060 | ₩6,120 | -2.70% | 28.3만 |
|---|
| 2026.02.04 | ₩6,200 | ₩6,500 | ₩6,120 | ₩6,290 | +1.45% | 36.5만 |
|---|
| 2026.02.03 | ₩6,300 | ₩6,350 | ₩6,080 | ₩6,270 | -0.48% | 43.9만 |
|---|
| 2026.02.02 | ₩6,460 | ₩6,520 | ₩5,890 | ₩6,140 | -4.95% | 63만 |
|---|
| 2026.01.30 | ₩6,620 | ₩6,720 | ₩6,340 | ₩6,520 | -1.51% | 70만 |
|---|
| 2026.01.29 | ₩6,260 | ₩6,810 | ₩5,980 | ₩6,620 | +5.75% | 158.3만 |
|---|
| 2026.01.28 | ₩6,000 | ₩6,230 | ₩5,980 | ₩6,160 | +2.67% | 103.2만 |
|---|
| 2026.01.27 | ₩5,750 | ₩5,980 | ₩5,710 | ₩5,940 | +3.30% | 46.2만 |
|---|
| 2026.01.26 | ₩5,830 | ₩5,990 | ₩5,720 | ₩5,920 | +1.54% | 83.8만 |
|---|
| 2026.01.23 | ₩6,060 | ₩6,110 | ₩5,540 | ₩5,660 | -6.60% | 103.8만 |
|---|
| 2026.01.22 | ₩5,370 | ₩5,890 | ₩5,370 | ₩5,840 | +8.75% | 173.3만 |
|---|
| 2026.01.21 | ₩5,250 | ₩5,320 | ₩5,090 | ₩5,260 | +0.19% | 26.2만 |
|---|
| 2026.01.20 | ₩5,250 | ₩5,450 | ₩5,150 | ₩5,350 | +1.90% | 39만 |
|---|
| 2026.01.19 | ₩5,030 | ₩5,290 | ₩4,990 | ₩5,250 | +4.37% | 34.4만 |
|---|
| 2026.01.16 | ₩5,170 | ₩5,230 | ₩5,010 | ₩5,030 | -2.71% | 16.8만 |
|---|
| 2026.01.15 | ₩5,150 | ₩5,180 | ₩5,010 | ₩5,170 | +0.39% | 15.5만 |
|---|
| 2026.01.14 | ₩5,280 | ₩5,280 | ₩5,080 | ₩5,100 | -3.41% | 22.4만 |
|---|
| 2026.01.13 | ₩5,010 | ₩5,320 | ₩4,920 | ₩5,290 | +5.59% | 39.4만 |
|---|
| 2026.01.12 | ₩4,680 | ₩5,010 | ₩4,675 | ₩4,980 | +6.41% | 28.6만 |
|---|
| 2026.01.09 | ₩4,670 | ₩4,720 | ₩4,615 | ₩4,680 | +0.21% | 10.3만 |
|---|
| 2026.01.08 | ₩4,845 | ₩4,845 | ₩4,645 | ₩4,655 | -3.92% | 21.9만 |
|---|
| 2026.01.07 | ₩5,100 | ₩5,100 | ₩4,820 | ₩4,845 | -5.00% | 16.9만 |
|---|
| 2026.01.06 | ₩4,915 | ₩5,155 | ₩4,915 | ₩5,040 | +2.54% | 17.6만 |
|---|
| 2026.01.05 | ₩4,740 | ₩4,960 | ₩4,740 | ₩4,915 | +3.69% | 16.4만 |
|---|
| 2026.01.02 | ₩4,805 | ₩4,930 | ₩4,635 | ₩4,740 | -1.35% | 31만 |
|---|
| 2025.12.30 | ₩5,000 | ₩5,160 | ₩4,830 | ₩4,840 | -3.20% | 17.8만 |
|---|
| 2025.12.29 | ₩5,000 | ₩5,090 | ₩4,905 | ₩5,050 | +1.00% | 15.2만 |
|---|
| 2025.12.26 | ₩5,090 | ₩5,190 | ₩4,940 | ₩4,985 | -2.06% | 17.8만 |
|---|
| 2025.12.24 | ₩5,180 | ₩5,200 | ₩5,050 | ₩5,090 | -1.74% | 14.4만 |
|---|
| 2025.12.23 | ₩5,200 | ₩5,220 | ₩5,060 | ₩5,160 | -0.77% | 18.2만 |
|---|
| 2025.12.22 | ₩5,200 | ₩5,300 | ₩5,180 | ₩5,230 | +0.58% | 10.6만 |
|---|
| 2025.12.19 | ₩5,270 | ₩5,290 | ₩5,040 | ₩5,180 | -1.71% | 16.8만 |
|---|
| 2025.12.18 | ₩5,330 | ₩5,410 | ₩5,150 | ₩5,210 | -2.25% | 23.1만 |
|---|
| 2025.12.17 | ₩5,550 | ₩5,570 | ₩5,420 | ₩5,470 | -1.44% | 14.1만 |
|---|
| 2025.12.16 | ₩5,750 | ₩5,750 | ₩5,480 | ₩5,540 | -3.65% | 25.3만 |
|---|
| 2025.12.15 | ₩5,650 | ₩5,780 | ₩5,550 | ₩5,710 | +1.06% | 22.8만 |
|---|
| 2025.12.12 | ₩5,700 | ₩5,720 | ₩5,590 | ₩5,720 | +0.35% | 26만 |
|---|
| 2025.12.11 | ₩5,700 | ₩5,710 | ₩5,500 | ₩5,650 | -0.88% | 34.6만 |
|---|
| 2025.12.10 | ₩5,910 | ₩6,130 | ₩5,610 | ₩5,660 | -4.23% | 89.6만 |
|---|
| 2025.12.09 | ₩5,680 | ₩5,720 | ₩5,520 | ₩5,620 | -1.06% | 25.2만 |
|---|
| 2025.12.08 | ₩5,620 | ₩5,740 | ₩5,580 | ₩5,690 | +1.25% | 43만 |
|---|
| 2025.12.05 | ₩5,560 | ₩5,770 | ₩5,500 | ₩5,610 | +0.90% | 28.3만 |
|---|
| 2025.12.04 | ₩5,670 | ₩5,700 | ₩5,510 | ₩5,590 | -1.41% | 22.5만 |
|---|
| 2025.12.03 | ₩5,610 | ₩5,690 | ₩5,450 | ₩5,670 | +1.07% | 22만 |
|---|
| 2025.12.02 | ₩5,590 | ₩5,640 | ₩5,450 | ₩5,580 | -0.18% | 21.1만 |
|---|
| 2025.12.01 | ₩5,550 | ₩5,700 | ₩5,530 | ₩5,590 | +0.72% | 59만 |
|---|
| 2025.11.28 | ₩5,470 | ₩5,530 | ₩5,400 | ₩5,470 | 0.00% | 25.1만 |
|---|
| 2025.11.27 | ₩5,400 | ₩5,470 | ₩5,320 | ₩5,360 | -0.74% | 16.5만 |
|---|
| 2025.11.26 | ₩5,150 | ₩5,410 | ₩5,150 | ₩5,400 | +4.85% | 29.9만 |
|---|
| 2025.11.25 | ₩5,130 | ₩5,220 | ₩5,030 | ₩5,140 | +0.19% | 14.3만 |
|---|
| 2025.11.24 | ₩5,240 | ₩5,300 | ₩5,040 | ₩5,070 | -3.24% | 25.2만 |
|---|
| 2025.11.21 | ₩5,200 | ₩5,410 | ₩5,120 | ₩5,170 | -0.58% | 39.8만 |
|---|
| 2025.11.20 | ₩5,150 | ₩5,500 | ₩5,120 | ₩5,450 | +5.83% | 102.5만 |
|---|
| 2025.11.19 | ₩5,060 | ₩5,100 | ₩4,865 | ₩4,910 | -2.96% | 30.3만 |
|---|
| 2025.11.18 | ₩5,270 | ₩5,330 | ₩5,000 | ₩5,060 | -3.98% | 31.5만 |
|---|
| 2025.11.17 | ₩5,440 | ₩5,500 | ₩5,230 | ₩5,270 | -3.13% | 32.7만 |
|---|
| 2025.11.14 | ₩5,380 | ₩5,840 | ₩5,310 | ₩5,430 | +0.93% | 89.3만 |
|---|
| 2025.11.13 | ₩5,410 | ₩5,550 | ₩5,330 | ₩5,530 | +2.22% | 25.4만 |
|---|
| 2025.11.12 | ₩5,430 | ₩5,490 | ₩5,330 | ₩5,400 | -0.55% | 22.4만 |
|---|
| 2025.11.11 | ₩5,400 | ₩5,630 | ₩5,300 | ₩5,430 | +0.56% | 35.3만 |
|---|
| 2025.11.10 | ₩5,150 | ₩5,360 | ₩5,110 | ₩5,360 | +4.08% | 29.8만 |
|---|
| 2025.11.07 | ₩5,310 | ₩5,390 | ₩4,995 | ₩5,120 | -3.58% | 71.4만 |
|---|
| 2025.11.06 | ₩5,650 | ₩5,730 | ₩5,430 | ₩5,500 | -2.65% | 44.8만 |
|---|
| 2025.11.05 | ₩5,590 | ₩5,690 | ₩5,375 | ₩5,520 | -1.25% | 61.5만 |
|---|
| 2025.11.04 | ₩5,800 | ₩6,250 | ₩5,700 | ₩5,750 | -0.86% | 223.2만 |
|---|
| 2025.11.03 | ₩5,510 | ₩5,580 | ₩5,330 | ₩5,400 | -2.00% | 54.1만 |
|---|
| 2025.10.31 | ₩5,530 | ₩5,670 | ₩5,310 | ₩5,460 | -1.27% | 86.4만 |
|---|
| 2025.10.30 | ₩5,960 | ₩6,090 | ₩5,600 | ₩5,610 | -5.87% | 104.4만 |
|---|
| 2025.10.29 | ₩6,100 | ₩6,340 | ₩5,910 | ₩6,090 | -0.16% | 158.4만 |
|---|
| 2025.10.28 | ₩5,570 | ₩6,480 | ₩5,360 | ₩6,070 | +8.98% | 676.7만 |
|---|
| 2025.10.27 | ₩5,850 | ₩5,970 | ₩5,470 | ₩5,560 | -4.96% | 121.9만 |
|---|
| 2025.10.24 | ₩5,320 | ₩5,690 | ₩5,320 | ₩5,680 | +6.77% | 118.9만 |
|---|
| 2025.10.23 | ₩5,280 | ₩5,470 | ₩5,240 | ₩5,300 | +0.38% | 56.4만 |
|---|
| 2025.10.22 | ₩5,360 | ₩5,470 | ₩5,170 | ₩5,320 | -0.75% | 55.6만 |
|---|
| 2025.10.21 | ₩5,500 | ₩5,800 | ₩5,210 | ₩5,290 | -3.82% | 230.2만 |
|---|
| 2025.10.20 | ₩5,500 | ₩5,500 | ₩5,160 | ₩5,350 | -2.73% | 84.6만 |
|---|
| 2025.10.17 | ₩5,400 | ₩5,650 | ₩5,240 | ₩5,530 | +2.41% | 197.9만 |
|---|
| 2025.10.16 | ₩5,140 | ₩5,420 | ₩5,100 | ₩5,390 | +4.86% | 117.4만 |
|---|
| 2025.10.15 | ₩5,140 | ₩5,240 | ₩5,040 | ₩5,140 | 0.00% | 69.1만 |
|---|
| 2025.10.14 | ₩4,840 | ₩5,210 | ₩4,800 | ₩5,140 | +6.20% | 113.1만 |
|---|
| 2025.10.13 | ₩4,680 | ₩4,905 | ₩4,595 | ₩4,840 | +3.42% | 39.3만 |
|---|
| 2025.10.10 | ₩4,860 | ₩4,865 | ₩4,630 | ₩4,725 | -2.78% | 36.3만 |
|---|