시장 데이터를 불러오는 중
전체 종목
솔루엠 과거 주가
248070.KS · KOSPI
주요 제품·사업: POWER, 3in1 Board, ESL 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
248070.KS · KOSPI
주요 제품·사업: POWER, 3in1 Board, ESL 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩17,310 | ₩17,490 | ₩16,750 | ₩17,200 | -0.64% | 25.1만 |
| 2026.10.07 | ₩16,800 | ₩18,440 | ₩16,780 | ₩17,580 | +4.64% | 91.8만 |
| 2026.10.06 | ₩16,710 | ₩17,030 | ₩16,100 | ₩16,800 | +0.54% | 29.2만 |
| 2026.10.02 | ₩15,730 | ₩17,290 | ₩15,520 | ₩16,700 | +6.17% | 123.7만 |
| 2026.10.01 | ₩13,400 | ₩15,500 | ₩13,060 | ₩15,430 | +15.15% | 86.7만 |
| 2026.09.30 | ₩12,980 | ₩13,610 | ₩12,910 | ₩13,410 | +3.31% | 19.7만 |
| 2026.09.29 | ₩12,950 | ₩13,080 | ₩12,750 | ₩13,040 | +0.69% | 4.9만 |
| 2026.09.28 | ₩12,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,810 |
| ₩13,050 |
| +1.01% |
| 8.4만 |
| 2026.09.23 | ₩13,130 | ₩13,150 | ₩12,730 | ₩13,000 | -0.99% | 8.3만 |
|---|
| 2026.09.22 | ₩12,820 | ₩13,340 | ₩12,820 | ₩13,130 | +2.42% | 17.8만 |
|---|
| 2026.09.21 | ₩12,560 | ₩12,800 | ₩12,400 | ₩12,760 | +1.59% | 6.4만 |
|---|
| 2026.09.18 | ₩12,540 | ₩12,640 | ₩12,220 | ₩12,620 | +0.64% | 15.4만 |
|---|
| 2026.09.17 | ₩12,590 | ₩12,680 | ₩12,470 | ₩12,490 | -0.79% | 6만 |
|---|
| 2026.09.16 | ₩12,560 | ₩12,690 | ₩12,350 | ₩12,690 | +1.04% | 5.8만 |
|---|
| 2026.09.15 | ₩12,590 | ₩12,770 | ₩12,490 | ₩12,620 | +0.24% | 5만 |
|---|
| 2026.09.14 | ₩12,760 | ₩12,840 | ₩12,560 | ₩12,760 | 0.00% | 6.3만 |
|---|
| 2026.09.11 | ₩12,510 | ₩13,100 | ₩12,510 | ₩12,890 | +3.04% | 6.2만 |
|---|
| 2026.09.10 | ₩12,670 | ₩12,840 | ₩12,440 | ₩12,830 | +1.26% | 6.3만 |
|---|
| 2026.09.09 | ₩12,510 | ₩12,880 | ₩12,340 | ₩12,670 | +1.28% | 10.4만 |
|---|
| 2026.09.08 | ₩12,890 | ₩12,970 | ₩12,510 | ₩12,580 | -2.40% | 10.9만 |
|---|
| 2026.09.07 | ₩12,920 | ₩12,960 | ₩12,810 | ₩12,890 | -0.23% | 4.2만 |
|---|
| 2026.09.04 | ₩12,810 | ₩12,910 | ₩12,620 | ₩12,910 | +0.78% | 5.1만 |
|---|
| 2026.09.03 | ₩13,030 | ₩13,100 | ₩12,650 | ₩12,780 | -1.92% | 9.9만 |
|---|
| 2026.09.02 | ₩13,300 | ₩13,300 | ₩12,820 | ₩13,090 | -1.58% | 10.6만 |
|---|
| 2026.09.01 | ₩13,400 | ₩13,460 | ₩13,130 | ₩13,460 | +0.45% | 5.3만 |
|---|
| 2026.08.31 | ₩13,230 | ₩13,390 | ₩12,790 | ₩13,390 | +1.21% | 6.4만 |
|---|
| 2026.08.28 | ₩13,130 | ₩13,300 | ₩12,950 | ₩13,300 | +1.29% | 6만 |
|---|
| 2026.08.27 | ₩13,240 | ₩13,250 | ₩13,000 | ₩13,130 | -0.83% | 7.1만 |
|---|
| 2026.08.26 | ₩13,160 | ₩13,260 | ₩12,920 | ₩13,240 | +0.61% | 5만 |
|---|
| 2026.08.25 | ₩12,690 | ₩13,300 | ₩12,500 | ₩13,210 | +4.10% | 7.4만 |
|---|
| 2026.08.24 | ₩12,750 | ₩12,990 | ₩12,710 | ₩12,980 | +1.80% | 10.3만 |
|---|
| 2026.08.21 | ₩13,130 | ₩13,370 | ₩12,580 | ₩12,720 | -3.12% | 20.8만 |
|---|
| 2026.08.20 | ₩13,550 | ₩13,670 | ₩13,170 | ₩13,400 | -1.11% | 8.9만 |
|---|
| 2026.08.19 | ₩13,200 | ₩13,450 | ₩13,100 | ₩13,300 | +0.76% | 12.7만 |
|---|
| 2026.08.18 | ₩14,860 | ₩14,930 | ₩13,410 | ₩13,580 | -8.61% | 29.1만 |
|---|
| 2026.08.14 | ₩15,150 | ₩15,220 | ₩14,740 | ₩14,770 | -2.51% | 10.5만 |
|---|
| 2026.08.13 | ₩15,450 | ₩15,460 | ₩15,020 | ₩15,190 | -1.68% | 6.5만 |
|---|
| 2026.08.12 | ₩15,520 | ₩15,520 | ₩15,060 | ₩15,300 | -1.42% | 12.8만 |
|---|
| 2026.08.11 | ₩15,190 | ₩15,610 | ₩15,190 | ₩15,420 | +1.51% | 5.2만 |
|---|
| 2026.08.10 | ₩15,040 | ₩15,620 | ₩14,910 | ₩15,520 | +3.19% | 9.3만 |
|---|
| 2026.08.07 | ₩14,880 | ₩15,030 | ₩14,540 | ₩14,980 | +0.67% | 5만 |
|---|
| 2026.08.06 | ₩14,760 | ₩14,910 | ₩14,490 | ₩14,900 | +0.95% | 4.8만 |
|---|
| 2026.08.05 | ₩14,560 | ₩14,940 | ₩14,500 | ₩14,780 | +1.51% | 11.9만 |
|---|
| 2026.08.04 | ₩13,800 | ₩14,330 | ₩13,680 | ₩14,330 | +3.84% | 9.9만 |
|---|
| 2026.08.03 | ₩13,160 | ₩13,860 | ₩13,160 | ₩13,610 | +3.42% | 5.9만 |
|---|
| 2026.07.31 | ₩12,920 | ₩13,810 | ₩12,920 | ₩13,550 | +4.88% | 14.2만 |
|---|
| 2026.07.30 | ₩11,960 | ₩12,790 | ₩11,960 | ₩12,680 | +6.02% | 13.5만 |
|---|
| 2026.07.29 | ₩13,430 | ₩13,530 | ₩11,520 | ₩12,630 | -5.96% | 35.8만 |
|---|
| 2026.07.28 | ₩13,940 | ₩14,180 | ₩13,150 | ₩13,430 | -3.66% | 21.6만 |
|---|
| 2026.07.27 | ₩14,490 | ₩14,510 | ₩14,080 | ₩14,470 | -0.14% | 11.1만 |
|---|
| 2026.07.24 | ₩14,510 | ₩14,780 | ₩14,100 | ₩14,360 | -1.03% | 7만 |
|---|
| 2026.07.23 | ₩14,370 | ₩14,900 | ₩14,300 | ₩14,850 | +3.34% | 8.1만 |
|---|
| 2026.07.22 | ₩14,520 | ₩14,650 | ₩14,270 | ₩14,540 | +0.14% | 6.9만 |
|---|
| 2026.07.21 | ₩13,600 | ₩14,390 | ₩13,540 | ₩14,340 | +5.44% | 18.2만 |
|---|
| 2026.07.20 | ₩14,400 | ₩14,620 | ₩13,560 | ₩13,680 | -5.00% | 15.8만 |
|---|
| 2026.07.16 | ₩14,830 | ₩14,960 | ₩14,500 | ₩14,810 | -0.13% | 6.5만 |
|---|
| 2026.07.15 | ₩14,480 | ₩14,970 | ₩14,480 | ₩14,840 | +2.49% | 6.9만 |
|---|
| 2026.07.14 | ₩14,270 | ₩14,620 | ₩13,800 | ₩14,340 | +0.49% | 23.8만 |
|---|
| 2026.07.13 | ₩15,100 | ₩15,260 | ₩14,310 | ₩14,710 | -2.58% | 13만 |
|---|
| 2026.07.10 | ₩14,920 | ₩15,330 | ₩14,860 | ₩15,090 | +1.14% | 10.4만 |
|---|
| 2026.07.09 | ₩15,000 | ₩15,400 | ₩14,380 | ₩15,090 | +0.60% | 17.2만 |
|---|
| 2026.07.08 | ₩14,950 | ₩15,570 | ₩14,800 | ₩14,950 | 0.00% | 15.7만 |
|---|
| 2026.07.07 | ₩15,140 | ₩15,860 | ₩14,980 | ₩15,570 | +2.84% | 18.8만 |
|---|
| 2026.07.06 | ₩15,600 | ₩15,690 | ₩14,910 | ₩15,470 | -0.83% | 8.7만 |
|---|
| 2026.07.03 | ₩15,200 | ₩15,770 | ₩14,520 | ₩15,600 | +2.63% | 18.9만 |
|---|
| 2026.07.02 | ₩15,780 | ₩15,830 | ₩15,140 | ₩15,350 | -2.72% | 11.8만 |
|---|
| 2026.07.01 | ₩16,290 | ₩16,290 | ₩15,780 | ₩15,850 | -2.70% | 9.5만 |
|---|
| 2026.06.30 | ₩15,980 | ₩16,210 | ₩15,770 | ₩16,100 | +0.75% | 9.5만 |
|---|
| 2026.06.29 | ₩15,070 | ₩16,130 | ₩15,070 | ₩15,980 | +6.04% | 17.6만 |
|---|
| 2026.06.26 | ₩15,510 | ₩15,750 | ₩15,090 | ₩15,300 | -1.35% | 18.8만 |
|---|
| 2026.06.25 | ₩16,360 | ₩16,730 | ₩15,820 | ₩15,820 | -3.30% | 11.5만 |
|---|
| 2026.06.24 | ₩16,350 | ₩16,730 | ₩15,810 | ₩16,430 | +0.49% | 21.3만 |
|---|
| 2026.06.23 | ₩17,310 | ₩17,800 | ₩16,400 | ₩16,720 | -3.41% | 23.1만 |
|---|
| 2026.06.22 | ₩17,500 | ₩18,050 | ₩17,310 | ₩17,830 | +1.89% | 16만 |
|---|
| 2026.06.19 | ₩18,180 | ₩18,210 | ₩17,120 | ₩17,990 | -1.05% | 18.3만 |
|---|
| 2026.06.18 | ₩18,600 | ₩18,610 | ₩18,060 | ₩18,340 | -1.40% | 14.1만 |
|---|
| 2026.06.17 | ₩18,410 | ₩18,730 | ₩18,050 | ₩18,730 | +1.74% | 10.6만 |
|---|
| 2026.06.16 | ₩18,920 | ₩19,030 | ₩18,470 | ₩18,570 | -1.85% | 19.9만 |
|---|
| 2026.06.15 | ₩19,170 | ₩19,400 | ₩18,610 | ₩18,920 | -1.30% | 18.5만 |
|---|
| 2026.06.12 | ₩19,050 | ₩19,290 | ₩18,690 | ₩19,000 | -0.26% | 34.3만 |
|---|
| 2026.06.11 | ₩17,920 | ₩18,340 | ₩16,680 | ₩18,170 | +1.40% | 15.4만 |
|---|
| 2026.06.10 | ₩17,790 | ₩18,470 | ₩17,460 | ₩18,180 | +2.19% | 5 |
|---|
| 2026.06.09 | ₩16,940 | ₩18,000 | ₩16,940 | ₩17,990 | +6.20% | 21.2만 |
|---|
| 2026.06.08 | ₩16,200 | ₩17,580 | ₩16,200 | ₩16,870 | +4.14% | 31.9만 |
|---|
| 2026.06.05 | ₩17,810 | ₩18,070 | ₩17,010 | ₩17,750 | -0.34% | 26.2만 |
|---|
| 2026.06.04 | ₩18,200 | ₩18,700 | ₩17,770 | ₩17,870 | -1.81% | 36.7만 |
|---|
| 2026.06.02 | ₩18,480 | ₩19,380 | ₩18,210 | ₩18,740 | +1.41% | 31.8만 |
|---|
| 2026.06.01 | ₩19,510 | ₩19,590 | ₩18,750 | ₩19,210 | -1.54% | 38.7만 |
|---|
| 2026.05.29 | ₩20,400 | ₩20,450 | ₩19,000 | ₩20,000 | -1.96% | 32.8만 |
|---|
| 2026.05.28 | ₩21,000 | ₩21,100 | ₩19,410 | ₩20,350 | -3.10% | 45.3만 |
|---|
| 2026.05.27 | ₩21,250 | ₩21,500 | ₩20,450 | ₩20,700 | -2.59% | 40.9만 |
|---|
| 2026.05.26 | ₩20,400 | ₩21,850 | ₩19,950 | ₩21,500 | +5.39% | 88.7만 |
|---|
| 2026.05.22 | ₩19,420 | ₩20,200 | ₩19,420 | ₩19,900 | +2.47% | 30.7만 |
|---|
| 2026.05.21 | ₩19,690 | ₩20,300 | ₩19,240 | ₩19,500 | -0.96% | 72.2만 |
|---|
| 2026.05.20 | ₩19,340 | ₩19,660 | ₩18,350 | ₩19,590 | +1.29% | 61.4만 |
|---|
| 2026.05.19 | ₩20,700 | ₩21,000 | ₩19,020 | ₩19,590 | -5.36% | 62.5만 |
|---|
| 2026.05.18 | ₩21,300 | ₩21,300 | ₩19,680 | ₩20,700 | -2.82% | 56.4만 |
|---|
| 2026.05.15 | ₩22,000 | ₩22,250 | ₩20,500 | ₩21,550 | -2.05% | 76만 |
|---|
| 2026.05.14 | ₩21,600 | ₩22,200 | ₩21,250 | ₩21,850 | +1.16% | 38.6만 |
|---|
| 2026.05.13 | ₩20,900 | ₩21,750 | ₩20,300 | ₩21,450 | +2.63% | 39.7만 |
|---|
| 2026.05.12 | ₩21,000 | ₩21,350 | ₩19,950 | ₩21,100 | +0.48% | 60.1만 |
|---|
| 2026.05.11 | ₩22,750 | ₩22,750 | ₩20,500 | ₩21,150 | -7.03% | 64.2만 |
|---|
| 2026.05.08 | ₩23,200 | ₩23,400 | ₩21,900 | ₩22,750 | -1.94% | 81.3만 |
|---|
| 2026.05.07 | ₩23,850 | ₩23,850 | ₩21,600 | ₩22,700 | -4.82% | 75.3만 |
|---|
| 2026.05.06 | ₩20,950 | ₩24,350 | ₩20,075 | ₩23,600 | +12.65% | 200.9만 |
|---|
| 2026.05.04 | ₩19,450 | ₩21,150 | ₩19,450 | ₩20,850 | +7.20% | 65.7만 |
|---|
| 2026.04.30 | ₩19,900 | ₩19,900 | ₩19,130 | ₩19,400 | -2.51% | 25만 |
|---|
| 2026.04.29 | ₩19,090 | ₩20,150 | ₩18,900 | ₩19,950 | +4.50% | 47.2만 |
|---|
| 2026.04.28 | ₩19,890 | ₩19,890 | ₩18,980 | ₩19,140 | -3.77% | 28.8만 |
|---|
| 2026.04.27 | ₩19,800 | ₩19,900 | ₩19,510 | ₩19,890 | +0.45% | 24.4만 |
|---|
| 2026.04.24 | ₩19,800 | ₩20,000 | ₩19,600 | ₩19,740 | -0.30% | 22.1만 |
|---|
| 2026.04.23 | ₩20,300 | ₩20,300 | ₩19,360 | ₩19,840 | -2.27% | 29.8만 |
|---|
| 2026.04.22 | ₩19,470 | ₩19,850 | ₩19,200 | ₩19,760 | +1.49% | 26.7만 |
|---|
| 2026.04.21 | ₩19,500 | ₩19,990 | ₩19,210 | ₩19,520 | +0.10% | 29만 |
|---|
| 2026.04.20 | ₩19,310 | ₩19,410 | ₩18,900 | ₩19,400 | +0.47% | 18.6만 |
|---|
| 2026.04.17 | ₩19,540 | ₩19,540 | ₩19,150 | ₩19,450 | -0.46% | 14.3만 |
|---|
| 2026.04.16 | ₩19,670 | ₩19,750 | ₩18,970 | ₩19,690 | +0.10% | 21만 |
|---|
| 2026.04.15 | ₩19,140 | ₩19,750 | ₩18,990 | ₩19,580 | +2.30% | 37.1만 |
|---|
| 2026.04.14 | ₩18,650 | ₩19,040 | ₩18,490 | ₩19,010 | +1.93% | 26.1만 |
|---|
| 2026.04.13 | ₩17,650 | ₩18,680 | ₩17,620 | ₩18,580 | +5.27% | 24.4만 |
|---|
| 2026.04.10 | ₩17,530 | ₩18,100 | ₩17,300 | ₩17,990 | +2.62% | 31.1만 |
|---|
| 2026.04.09 | ₩16,930 | ₩17,500 | ₩16,710 | ₩17,270 | +2.01% | 93.1만 |
|---|
| 2026.04.08 | ₩16,670 | ₩17,160 | ₩16,400 | ₩17,000 | +1.98% | 24.5만 |
|---|
| 2026.04.07 | ₩16,260 | ₩16,460 | ₩16,120 | ₩16,310 | +0.31% | 55.5만 |
|---|
| 2026.04.06 | ₩15,980 | ₩16,250 | ₩15,640 | ₩15,850 | -0.81% | 10.1만 |
|---|
| 2026.04.03 | ₩16,020 | ₩16,090 | ₩15,740 | ₩15,860 | -1.00% | 38.8만 |
|---|
| 2026.04.02 | ₩16,570 | ₩16,680 | ₩15,020 | ₩15,990 | -3.50% | 26.4만 |
|---|
| 2026.04.01 | ₩16,800 | ₩16,810 | ₩16,300 | ₩16,600 | -1.19% | 25.6만 |
|---|
| 2026.03.31 | ₩16,410 | ₩16,800 | ₩16,200 | ₩16,400 | -0.06% | 10.5만 |
|---|
| 2026.03.30 | ₩16,510 | ₩16,750 | ₩16,320 | ₩16,750 | +1.45% | 11.8만 |
|---|
| 2026.03.27 | ₩16,700 | ₩17,090 | ₩16,370 | ₩17,010 | +1.86% | 14.9만 |
|---|
| 2026.03.26 | ₩17,410 | ₩17,410 | ₩16,790 | ₩17,060 | -2.01% | 15.7만 |
|---|
| 2026.03.25 | ₩17,280 | ₩17,440 | ₩17,190 | ₩17,390 | +0.64% | 11.2만 |
|---|
| 2026.03.24 | ₩17,310 | ₩17,400 | ₩16,800 | ₩17,150 | -0.92% | 10.9만 |
|---|
| 2026.03.23 | ₩17,440 | ₩17,440 | ₩16,820 | ₩16,950 | -2.81% | 14만 |
|---|
| 2026.03.20 | ₩17,850 | ₩17,910 | ₩17,460 | ₩17,880 | +0.17% | 15.1만 |
|---|
| 2026.03.19 | ₩17,550 | ₩17,950 | ₩17,330 | ₩17,740 | +1.08% | 13.4만 |
|---|
| 2026.03.18 | ₩17,940 | ₩18,000 | ₩17,580 | ₩17,990 | +0.28% | 21.5만 |
|---|
| 2026.03.17 | ₩17,740 | ₩18,020 | ₩17,510 | ₩17,900 | +0.90% | 24.9만 |
|---|
| 2026.03.16 | ₩17,680 | ₩18,300 | ₩16,970 | ₩17,540 | -0.79% | 50.2만 |
|---|
| 2026.03.13 | ₩17,000 | ₩17,760 | ₩16,890 | ₩17,750 | +4.41% | 11.5만 |
|---|
| 2026.03.12 | ₩17,510 | ₩17,750 | ₩17,130 | ₩17,450 | -0.34% | 17.9만 |
|---|
| 2026.03.11 | ₩17,790 | ₩18,330 | ₩17,360 | ₩17,900 | +0.62% | 26.7만 |
|---|
| 2026.03.10 | ₩16,960 | ₩17,800 | ₩16,770 | ₩17,790 | +4.89% | 22.4만 |
|---|
| 2026.03.09 | ₩16,780 | ₩16,780 | ₩16,210 | ₩16,500 | -1.67% | 16.4만 |
|---|
| 2026.03.06 | ₩16,690 | ₩17,390 | ₩16,520 | ₩17,370 | +4.07% | 15.9만 |
|---|
| 2026.03.05 | ₩17,000 | ₩17,180 | ₩16,580 | ₩16,960 | -0.24% | 24.3만 |
|---|
| 2026.03.04 | ₩17,200 | ₩17,300 | ₩15,650 | ₩16,130 | -6.22% | 47.8만 |
|---|
| 2026.03.03 | ₩17,830 | ₩18,640 | ₩17,720 | ₩18,100 | +1.51% | 35.2만 |
|---|
| 2026.02.27 | ₩18,730 | ₩18,730 | ₩18,100 | ₩18,480 | -1.33% | 150.4만 |
|---|
| 2026.02.26 | ₩19,000 | ₩19,120 | ₩18,550 | ₩18,900 | -0.53% | 24.9만 |
|---|
| 2026.02.25 | ₩19,410 | ₩19,410 | ₩18,770 | ₩18,940 | -2.42% | 48만 |
|---|
| 2026.02.24 | ₩19,170 | ₩19,560 | ₩18,150 | ₩19,510 | +1.77% | 78.1만 |
|---|
| 2026.02.23 | ₩18,130 | ₩18,350 | ₩18,000 | ₩18,250 | +0.66% | 39.5만 |
|---|
| 2026.02.20 | ₩17,640 | ₩18,220 | ₩17,500 | ₩17,930 | +1.64% | 35.5만 |
|---|
| 2026.02.19 | ₩17,800 | ₩17,820 | ₩17,140 | ₩17,560 | -1.35% | 22.9만 |
|---|
| 2026.02.13 | ₩17,960 | ₩18,130 | ₩17,400 | ₩17,700 | -1.45% | 25.8만 |
|---|
| 2026.02.12 | ₩17,170 | ₩18,320 | ₩17,010 | ₩18,180 | +5.88% | 42만 |
|---|
| 2026.02.11 | ₩17,440 | ₩17,460 | ₩17,000 | ₩17,050 | -2.24% | 17.8만 |
|---|
| 2026.02.10 | ₩16,970 | ₩17,470 | ₩16,900 | ₩17,260 | +1.71% | 19.2만 |
|---|
| 2026.02.09 | ₩16,280 | ₩17,200 | ₩15,480 | ₩16,960 | +4.18% | 32.9만 |
|---|
| 2026.02.06 | ₩15,750 | ₩16,150 | ₩15,400 | ₩16,130 | +2.41% | 12.5만 |
|---|
| 2026.02.05 | ₩16,130 | ₩16,150 | ₩15,820 | ₩16,140 | +0.06% | 12.3만 |
|---|
| 2026.02.04 | ₩15,790 | ₩16,260 | ₩15,710 | ₩16,250 | +2.91% | 17.5만 |
|---|
| 2026.02.03 | ₩15,600 | ₩15,800 | ₩15,450 | ₩15,800 | +1.28% | 12.4만 |
|---|
| 2026.02.02 | ₩15,670 | ₩15,700 | ₩14,750 | ₩15,510 | -1.02% | 17.9만 |
|---|
| 2026.01.30 | ₩16,230 | ₩16,290 | ₩15,750 | ₩15,800 | -2.65% | 20.8만 |
|---|
| 2026.01.29 | ₩16,290 | ₩16,350 | ₩15,950 | ₩16,250 | -0.25% | 15.2만 |
|---|
| 2026.01.28 | ₩15,850 | ₩16,170 | ₩15,720 | ₩16,150 | +1.89% | 16.1만 |
|---|
| 2026.01.27 | ₩15,800 | ₩15,930 | ₩15,510 | ₩15,750 | -0.32% | 21만 |
|---|
| 2026.01.26 | ₩15,600 | ₩16,040 | ₩15,600 | ₩15,830 | +1.47% | 15.7만 |
|---|
| 2026.01.23 | ₩15,610 | ₩15,770 | ₩15,480 | ₩15,700 | +0.58% | 13.2만 |
|---|
| 2026.01.22 | ₩15,330 | ₩15,620 | ₩15,050 | ₩15,580 | +1.63% | 20.3만 |
|---|
| 2026.01.21 | ₩15,040 | ₩15,240 | ₩14,770 | ₩15,230 | +1.26% | 16.9만 |
|---|
| 2026.01.20 | ₩15,100 | ₩15,590 | ₩14,980 | ₩15,310 | +1.39% | 18만 |
|---|
| 2026.01.19 | ₩14,750 | ₩14,990 | ₩14,700 | ₩14,900 | +1.02% | 13.6만 |
|---|
| 2026.01.16 | ₩15,000 | ₩15,010 | ₩14,790 | ₩14,830 | -1.13% | 14.8만 |
|---|
| 2026.01.15 | ₩15,360 | ₩15,370 | ₩14,970 | ₩14,990 | -2.41% | 16.8만 |
|---|
| 2026.01.14 | ₩15,500 | ₩15,590 | ₩15,140 | ₩15,390 | -0.71% | 17.3만 |
|---|
| 2026.01.13 | ₩15,770 | ₩15,900 | ₩15,390 | ₩15,580 | -1.20% | 14.7만 |
|---|
| 2026.01.12 | ₩15,540 | ₩15,680 | ₩14,680 | ₩15,570 | +0.19% | 10.3만 |
|---|
| 2026.01.09 | ₩15,650 | ₩15,800 | ₩15,520 | ₩15,550 | -0.64% | 7만 |
|---|
| 2026.01.08 | ₩15,900 | ₩15,980 | ₩15,790 | ₩15,800 | -0.63% | 10.3만 |
|---|
| 2026.01.07 | ₩16,030 | ₩16,220 | ₩15,830 | ₩16,060 | +0.19% | 10.4만 |
|---|
| 2026.01.06 | ₩16,350 | ₩16,350 | ₩15,950 | ₩16,020 | -2.02% | 13.1만 |
|---|
| 2026.01.05 | ₩16,280 | ₩16,430 | ₩16,250 | ₩16,340 | +0.37% | 6만 |
|---|
| 2026.01.02 | ₩16,600 | ₩16,700 | ₩15,650 | ₩16,250 | -2.11% | 22.7만 |
|---|
| 2025.12.30 | ₩16,220 | ₩16,780 | ₩16,190 | ₩16,590 | +2.28% | 13.7만 |
|---|
| 2025.12.29 | ₩16,430 | ₩16,480 | ₩16,250 | ₩16,360 | -0.43% | 5.7만 |
|---|
| 2025.12.26 | ₩16,550 | ₩16,640 | ₩16,250 | ₩16,420 | -0.79% | 11.3만 |
|---|
| 2025.12.24 | ₩16,800 | ₩16,890 | ₩16,420 | ₩16,640 | -0.95% | 13.8만 |
|---|
| 2025.12.23 | ₩16,920 | ₩17,040 | ₩16,520 | ₩16,800 | -0.71% | 13.5만 |
|---|
| 2025.12.22 | ₩16,680 | ₩17,010 | ₩16,680 | ₩16,870 | +1.14% | 9.4만 |
|---|
| 2025.12.19 | ₩16,840 | ₩16,880 | ₩16,640 | ₩16,670 | -1.01% | 8만 |
|---|
| 2025.12.18 | ₩16,560 | ₩16,860 | ₩16,410 | ₩16,840 | +1.69% | 9.5만 |
|---|
| 2025.12.17 | ₩16,770 | ₩16,950 | ₩16,540 | ₩16,780 | +0.06% | 9.7만 |
|---|
| 2025.12.16 | ₩16,970 | ₩17,070 | ₩16,650 | ₩16,880 | -0.53% | 8.5만 |
|---|
| 2025.12.15 | ₩17,110 | ₩17,110 | ₩16,700 | ₩16,970 | -0.82% | 8.3만 |
|---|
| 2025.12.12 | ₩17,100 | ₩17,120 | ₩16,660 | ₩17,120 | +0.12% | 6.8만 |
|---|
| 2025.12.11 | ₩17,220 | ₩17,220 | ₩16,930 | ₩17,090 | -0.75% | 13.7만 |
|---|
| 2025.12.10 | ₩17,160 | ₩17,330 | ₩17,030 | ₩17,140 | -0.12% | 11만 |
|---|
| 2025.12.09 | ₩16,850 | ₩17,170 | ₩16,770 | ₩17,160 | +1.84% | 24.2만 |
|---|
| 2025.12.08 | ₩16,620 | ₩16,850 | ₩16,530 | ₩16,840 | +1.32% | 12.2만 |
|---|
| 2025.12.05 | ₩16,500 | ₩16,710 | ₩16,410 | ₩16,620 | +0.73% | 7.7만 |
|---|
| 2025.12.04 | ₩16,500 | ₩16,560 | ₩16,350 | ₩16,500 | 0.00% | 5.8만 |
|---|
| 2025.12.03 | ₩16,470 | ₩16,490 | ₩16,180 | ₩16,380 | -0.55% | 18.3만 |
|---|
| 2025.12.02 | ₩16,850 | ₩16,880 | ₩16,340 | ₩16,430 | -2.49% | 25.5만 |
|---|
| 2025.12.01 | ₩17,080 | ₩17,480 | ₩16,750 | ₩16,840 | -1.41% | 9.9만 |
|---|
| 2025.11.28 | ₩16,700 | ₩16,950 | ₩16,280 | ₩16,950 | +1.50% | 18만 |
|---|
| 2025.11.27 | ₩17,400 | ₩17,400 | ₩16,590 | ₩16,680 | -4.14% | 51만 |
|---|
| 2025.11.26 | ₩17,480 | ₩17,630 | ₩17,170 | ₩17,400 | -0.46% | 12.9만 |
|---|
| 2025.11.25 | ₩17,560 | ₩18,130 | ₩17,390 | ₩17,470 | -0.51% | 16.5만 |
|---|
| 2025.11.24 | ₩17,730 | ₩17,960 | ₩17,400 | ₩17,460 | -1.52% | 11만 |
|---|
| 2025.11.21 | ₩17,760 | ₩17,970 | ₩17,510 | ₩17,700 | -0.34% | 13.4만 |
|---|
| 2025.11.20 | ₩18,080 | ₩18,440 | ₩17,930 | ₩18,030 | -0.28% | 23.6만 |
|---|
| 2025.11.19 | ₩17,740 | ₩18,150 | ₩17,500 | ₩18,040 | +1.69% | 15.9만 |
|---|
| 2025.11.18 | ₩18,510 | ₩18,680 | ₩17,750 | ₩18,040 | -2.54% | 33.2만 |
|---|
| 2025.11.17 | ₩18,010 | ₩19,700 | ₩18,010 | ₩18,810 | +4.44% | 116.7만 |
|---|
| 2025.11.14 | ₩17,930 | ₩18,540 | ₩17,820 | ₩17,990 | +0.33% | 11.9만 |
|---|
| 2025.11.13 | ₩18,100 | ₩18,350 | ₩17,920 | ₩18,260 | +0.88% | 11.1만 |
|---|
| 2025.11.12 | ₩18,000 | ₩18,200 | ₩17,790 | ₩18,140 | +0.78% | 10.9만 |
|---|
| 2025.11.11 | ₩17,990 | ₩18,210 | ₩17,650 | ₩18,000 | +0.06% | 19.4만 |
|---|
| 2025.11.10 | ₩17,720 | ₩17,990 | ₩17,520 | ₩17,980 | +1.47% | 10.8만 |
|---|
| 2025.11.07 | ₩18,000 | ₩18,050 | ₩17,300 | ₩17,750 | -1.39% | 29만 |
|---|
| 2025.11.06 | ₩18,450 | ₩18,580 | ₩17,870 | ₩18,450 | 0.00% | 22만 |
|---|
| 2025.11.05 | ₩18,790 | ₩18,790 | ₩17,760 | ₩18,430 | -1.92% | 38.1만 |
|---|
| 2025.11.04 | ₩17,990 | ₩19,190 | ₩17,990 | ₩18,790 | +4.45% | 73.1만 |
|---|
| 2025.11.03 | ₩17,670 | ₩18,150 | ₩17,530 | ₩17,920 | +1.41% | 24.1만 |
|---|
| 2025.10.31 | ₩17,850 | ₩17,930 | ₩17,410 | ₩17,900 | +0.28% | 16.8만 |
|---|
| 2025.10.30 | ₩18,100 | ₩18,150 | ₩17,740 | ₩17,850 | -1.38% | 19.3만 |
|---|
| 2025.10.29 | ₩18,790 | ₩18,790 | ₩18,000 | ₩18,100 | -3.67% | 35.2만 |
|---|
| 2025.10.28 | ₩17,150 | ₩18,380 | ₩17,150 | ₩18,250 | +6.41% | 56.2만 |
|---|
| 2025.10.27 | ₩17,120 | ₩17,580 | ₩17,060 | ₩17,130 | +0.06% | 23만 |
|---|
| 2025.10.24 | ₩17,150 | ₩17,290 | ₩16,760 | ₩17,120 | -0.17% | 23.5만 |
|---|
| 2025.10.23 | ₩17,040 | ₩17,080 | ₩16,860 | ₩17,000 | -0.23% | 9.3만 |
|---|
| 2025.10.22 | ₩17,200 | ₩17,200 | ₩16,790 | ₩17,030 | -0.99% | 9.9만 |
|---|
| 2025.10.21 | ₩17,270 | ₩17,530 | ₩16,900 | ₩17,100 | -0.98% | 22.7만 |
|---|
| 2025.10.20 | ₩17,010 | ₩17,270 | ₩16,800 | ₩17,270 | +1.53% | 16.9만 |
|---|
| 2025.10.17 | ₩16,990 | ₩17,330 | ₩16,760 | ₩16,990 | 0.00% | 22.2만 |
|---|
| 2025.10.16 | ₩17,160 | ₩17,250 | ₩16,950 | ₩16,990 | -0.99% | 13.3만 |
|---|
| 2025.10.15 | ₩16,950 | ₩17,300 | ₩16,870 | ₩17,160 | +1.24% | 17.1만 |
|---|
| 2025.10.14 | ₩17,350 | ₩17,350 | ₩16,600 | ₩16,900 | -2.59% | 27.9만 |
|---|
| 2025.10.13 | ₩16,900 | ₩17,240 | ₩16,760 | ₩17,200 | +1.78% | 22만 |
|---|
| 2025.10.10 | ₩17,170 | ₩17,410 | ₩16,960 | ₩17,080 | -0.52% | 13.9만 |
|---|