시장 데이터를 불러오는 중
전체 종목
세화피앤씨 과거 주가
252500.KQ · KOSDAQ
주요 제품·사업: 염모제 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
252500.KQ · KOSDAQ
주요 제품·사업: 염모제 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,470 | ₩2,470 | ₩2,350 | ₩2,355 | -4.66% | 6.6천 |
| 2026.10.07 | ₩2,285 | ₩2,470 | ₩2,240 | ₩2,450 | +7.22% | 4.3만 |
| 2026.10.06 | ₩2,240 | ₩2,330 | ₩2,235 | ₩2,285 | +2.01% | 5.9천 |
| 2026.10.02 | ₩2,275 | ₩2,330 | ₩2,210 | ₩2,240 | -1.54% | 5.2천 |
| 2026.10.01 | ₩2,275 | ₩2,275 | ₩2,225 | ₩2,275 | 0.00% | 4.9천 |
| 2026.09.30 | ₩2,235 | ₩2,275 | ₩2,220 | ₩2,265 | +1.34% | 7.7천 |
| 2026.09.29 | ₩2,260 | ₩2,310 | ₩2,230 | ₩2,265 | +0.22% | 4.7천 |
| 2026.09.28 | ₩2,290 | ₩2,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,245 |
| ₩2,260 |
| -1.31% |
| 1.8만 |
| 2026.09.23 | ₩2,310 | ₩2,335 | ₩2,265 | ₩2,290 | -0.87% | 1.5만 |
|---|
| 2026.09.22 | ₩2,400 | ₩2,400 | ₩2,260 | ₩2,270 | -5.42% | 8.3천 |
|---|
| 2026.09.21 | ₩2,355 | ₩2,400 | ₩2,290 | ₩2,290 | -2.76% | 1.9만 |
|---|
| 2026.09.18 | ₩2,260 | ₩2,340 | ₩2,255 | ₩2,340 | +3.54% | 1.5만 |
|---|
| 2026.09.17 | ₩2,295 | ₩2,330 | ₩2,260 | ₩2,295 | 0.00% | 7.8천 |
|---|
| 2026.09.16 | ₩2,300 | ₩2,320 | ₩2,250 | ₩2,295 | -0.22% | 1.8만 |
|---|
| 2026.09.15 | ₩2,240 | ₩2,320 | ₩2,240 | ₩2,285 | +2.01% | 1.4만 |
|---|
| 2026.09.14 | ₩2,230 | ₩2,285 | ₩2,190 | ₩2,245 | +0.67% | 3.6만 |
|---|
| 2026.09.11 | ₩2,320 | ₩2,790 | ₩2,185 | ₩2,210 | -4.74% | 71.3만 |
|---|
| 2026.09.10 | ₩2,280 | ₩2,325 | ₩2,245 | ₩2,270 | -0.44% | 6.1천 |
|---|
| 2026.09.09 | ₩2,295 | ₩2,330 | ₩2,250 | ₩2,280 | -0.65% | 2.3만 |
|---|
| 2026.09.08 | ₩2,285 | ₩2,345 | ₩2,285 | ₩2,295 | +0.44% | 1.6만 |
|---|
| 2026.09.07 | ₩2,280 | ₩2,345 | ₩2,280 | ₩2,285 | +0.22% | 1.7만 |
|---|
| 2026.09.04 | ₩2,165 | ₩2,300 | ₩2,165 | ₩2,280 | +5.31% | 2.1만 |
|---|
| 2026.09.03 | ₩2,280 | ₩2,330 | ₩2,220 | ₩2,235 | -1.97% | 2.4만 |
|---|
| 2026.09.02 | ₩2,340 | ₩2,380 | ₩2,180 | ₩2,270 | -2.99% | 5.4만 |
|---|
| 2026.09.01 | ₩2,490 | ₩3,240 | ₩2,305 | ₩2,340 | -6.02% | 74.4만 |
|---|
| 2026.08.31 | ₩2,495 | ₩2,495 | ₩2,495 | ₩2,495 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩2,495 | ₩2,495 | ₩2,495 | ₩2,495 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩2,495 | ₩2,495 | ₩2,495 | ₩2,495 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩2,495 | ₩2,495 | ₩2,495 | ₩2,495 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩2,495 | ₩2,495 | ₩2,495 | ₩2,495 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩2,495 | ₩2,495 | ₩2,495 | ₩2,495 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩2,495 | ₩2,495 | ₩2,495 | ₩2,495 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩2,495 | ₩2,495 | ₩2,495 | ₩2,495 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩2,495 | ₩2,495 | ₩2,495 | ₩2,495 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩2,495 | ₩2,495 | ₩2,495 | ₩2,495 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩2,495 | ₩2,495 | ₩2,495 | ₩2,495 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩2,495 | ₩2,495 | ₩2,495 | ₩2,495 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩2,495 | ₩2,495 | ₩2,495 | ₩2,495 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩2,495 | ₩2,495 | ₩2,495 | ₩2,495 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩2,495 | ₩2,495 | ₩2,495 | ₩2,495 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩2,390 | ₩2,500 | ₩2,390 | ₩2,495 | +4.39% | 2.3만 |
|---|
| 2026.08.06 | ₩2,400 | ₩2,450 | ₩2,325 | ₩2,390 | -0.42% | 8.3천 |
|---|
| 2026.08.05 | ₩2,325 | ₩2,445 | ₩2,325 | ₩2,400 | +3.23% | 9.2천 |
|---|
| 2026.08.04 | ₩2,300 | ₩2,345 | ₩2,245 | ₩2,325 | +1.09% | 1.5만 |
|---|
| 2026.08.03 | ₩2,325 | ₩2,335 | ₩2,200 | ₩2,250 | -3.23% | 1.5만 |
|---|
| 2026.07.31 | ₩2,200 | ₩2,375 | ₩2,120 | ₩2,325 | +5.68% | 1.2만 |
|---|
| 2026.07.30 | ₩2,270 | ₩2,270 | ₩2,135 | ₩2,200 | -3.08% | 4.8천 |
|---|
| 2026.07.29 | ₩2,485 | ₩2,485 | ₩2,150 | ₩2,200 | -11.47% | 1.7만 |
|---|
| 2026.07.28 | ₩2,500 | ₩2,510 | ₩2,300 | ₩2,320 | -7.20% | 8.5천 |
|---|
| 2026.07.27 | ₩2,525 | ₩2,525 | ₩2,385 | ₩2,435 | -3.56% | 6.5천 |
|---|
| 2026.07.24 | ₩2,515 | ₩2,545 | ₩2,380 | ₩2,545 | +1.19% | 4.7천 |
|---|
| 2026.07.23 | ₩2,325 | ₩2,515 | ₩2,320 | ₩2,515 | +8.17% | 8.7천 |
|---|
| 2026.07.22 | ₩2,375 | ₩2,375 | ₩2,250 | ₩2,360 | -0.63% | 1.6만 |
|---|
| 2026.07.21 | ₩2,375 | ₩2,375 | ₩2,205 | ₩2,290 | -3.58% | 2.5만 |
|---|
| 2026.07.20 | ₩2,355 | ₩2,770 | ₩2,265 | ₩2,355 | 0.00% | 5.7만 |
|---|
| 2026.07.16 | ₩2,375 | ₩2,375 | ₩2,270 | ₩2,355 | -0.84% | 2.6천 |
|---|
| 2026.07.15 | ₩2,435 | ₩2,445 | ₩2,205 | ₩2,375 | -2.46% | 3.1만 |
|---|
| 2026.07.14 | ₩2,450 | ₩2,485 | ₩2,230 | ₩2,250 | -8.16% | 9.9만 |
|---|
| 2026.07.13 | ₩2,590 | ₩2,590 | ₩2,385 | ₩2,450 | -5.41% | 4.3천 |
|---|
| 2026.07.10 | ₩2,450 | ₩2,570 | ₩2,450 | ₩2,555 | +4.29% | 8.8천 |
|---|
| 2026.07.09 | ₩2,600 | ₩2,615 | ₩2,480 | ₩2,550 | -1.92% | 4.5천 |
|---|
| 2026.07.08 | ₩2,675 | ₩2,675 | ₩2,505 | ₩2,595 | -2.99% | 1만 |
|---|
| 2026.07.07 | ₩2,725 | ₩2,725 | ₩2,525 | ₩2,575 | -5.50% | 4.8천 |
|---|
| 2026.07.06 | ₩2,550 | ₩2,750 | ₩2,500 | ₩2,750 | +7.84% | 7.4천 |
|---|
| 2026.07.03 | ₩2,560 | ₩2,565 | ₩2,500 | ₩2,550 | -0.39% | 9.7천 |
|---|
| 2026.07.02 | ₩2,565 | ₩2,575 | ₩2,495 | ₩2,565 | 0.00% | 2.8만 |
|---|
| 2026.07.01 | ₩2,580 | ₩2,715 | ₩2,480 | ₩2,510 | -2.71% | 4.5만 |
|---|
| 2026.06.30 | ₩2,525 | ₩2,535 | ₩2,400 | ₩2,510 | -0.59% | 1.4만 |
|---|
| 2026.06.29 | ₩2,435 | ₩2,600 | ₩2,390 | ₩2,435 | 0.00% | 2.5만 |
|---|
| 2026.06.26 | ₩2,605 | ₩2,605 | ₩2,265 | ₩2,485 | -4.61% | 8.7만 |
|---|
| 2026.06.25 | ₩2,620 | ₩2,910 | ₩2,605 | ₩2,605 | -0.57% | 1.1만 |
|---|
| 2026.06.24 | ₩2,580 | ₩2,895 | ₩2,580 | ₩2,890 | +12.02% | 2.4만 |
|---|
| 2026.06.23 | ₩2,820 | ₩2,845 | ₩2,575 | ₩2,795 | -0.89% | 2.3만 |
|---|
| 2026.06.22 | ₩3,010 | ₩3,050 | ₩2,710 | ₩2,845 | -5.48% | 3.8만 |
|---|
| 2026.06.19 | ₩3,210 | ₩3,220 | ₩2,975 | ₩3,075 | -4.21% | 1.4만 |
|---|
| 2026.06.18 | ₩3,300 | ₩3,300 | ₩3,055 | ₩3,210 | -2.73% | 2.3만 |
|---|
| 2026.06.17 | ₩3,455 | ₩3,455 | ₩3,300 | ₩3,300 | -4.49% | 2.2만 |
|---|
| 2026.06.16 | ₩3,445 | ₩3,505 | ₩3,300 | ₩3,485 | +1.16% | 1.7만 |
|---|
| 2026.06.15 | ₩3,500 | ₩3,550 | ₩3,340 | ₩3,475 | -0.71% | 6.6천 |
|---|
| 2026.06.12 | ₩3,380 | ₩3,490 | ₩3,295 | ₩3,470 | +2.66% | 2.2만 |
|---|
| 2026.06.11 | ₩3,395 | ₩3,425 | ₩3,240 | ₩3,425 | +0.88% | 5.8천 |
|---|
| 2026.06.10 | ₩3,225 | ₩3,440 | ₩3,000 | ₩3,395 | +5.27% | 46 |
|---|
| 2026.06.09 | ₩3,020 | ₩3,195 | ₩3,020 | ₩3,195 | +5.79% | 8.5천 |
|---|
| 2026.06.08 | ₩3,095 | ₩3,095 | ₩2,925 | ₩3,050 | -1.45% | 2.1만 |
|---|
| 2026.06.05 | ₩3,070 | ₩3,130 | ₩3,040 | ₩3,120 | +1.63% | 9.1천 |
|---|
| 2026.06.04 | ₩3,125 | ₩3,190 | ₩3,090 | ₩3,120 | -0.16% | 9.8천 |
|---|
| 2026.06.02 | ₩3,290 | ₩3,290 | ₩2,980 | ₩3,125 | -5.02% | 5.7만 |
|---|
| 2026.06.01 | ₩3,575 | ₩3,575 | ₩3,260 | ₩3,290 | -7.97% | 5.3만 |
|---|
| 2026.05.29 | ₩3,575 | ₩3,710 | ₩3,365 | ₩3,575 | 0.00% | 3.6만 |
|---|
| 2026.05.28 | ₩3,720 | ₩3,850 | ₩3,490 | ₩3,600 | -3.23% | 1.3만 |
|---|
| 2026.05.27 | ₩3,770 | ₩3,820 | ₩3,485 | ₩3,755 | -0.40% | 7.4만 |
|---|
| 2026.05.26 | ₩3,920 | ₩3,920 | ₩3,775 | ₩3,805 | -2.93% | 2.6만 |
|---|
| 2026.05.22 | ₩3,895 | ₩3,990 | ₩3,850 | ₩3,920 | +0.64% | 2.4만 |
|---|
| 2026.05.21 | ₩3,795 | ₩4,000 | ₩3,795 | ₩3,895 | +2.64% | 1.5만 |
|---|
| 2026.05.20 | ₩3,855 | ₩3,855 | ₩3,690 | ₩3,845 | -0.26% | 3.7만 |
|---|
| 2026.05.19 | ₩3,770 | ₩3,865 | ₩3,760 | ₩3,855 | +2.25% | 1.3만 |
|---|
| 2026.05.18 | ₩3,820 | ₩3,890 | ₩3,740 | ₩3,840 | +0.52% | 1.9만 |
|---|
| 2026.05.15 | ₩3,870 | ₩3,930 | ₩3,815 | ₩3,820 | -1.29% | 2만 |
|---|
| 2026.05.14 | ₩3,955 | ₩4,080 | ₩3,780 | ₩3,850 | -2.65% | 4만 |
|---|
| 2026.05.13 | ₩3,960 | ₩4,020 | ₩3,860 | ₩3,950 | -0.25% | 5.8만 |
|---|
| 2026.05.12 | ₩4,055 | ₩4,055 | ₩3,850 | ₩4,025 | -0.74% | 3.9만 |
|---|
| 2026.05.11 | ₩4,115 | ₩4,195 | ₩3,980 | ₩4,065 | -1.22% | 3.3만 |
|---|
| 2026.05.08 | ₩3,995 | ₩4,200 | ₩3,995 | ₩4,175 | +4.51% | 1.4만 |
|---|
| 2026.05.07 | ₩4,105 | ₩4,120 | ₩4,010 | ₩4,115 | +0.24% | 1.8만 |
|---|
| 2026.05.06 | ₩4,145 | ₩4,170 | ₩4,000 | ₩4,140 | -0.12% | 2.1만 |
|---|
| 2026.05.04 | ₩4,180 | ₩4,210 | ₩4,070 | ₩4,145 | -0.84% | 1.7만 |
|---|
| 2026.04.30 | ₩4,215 | ₩4,215 | ₩4,080 | ₩4,175 | -0.95% | 1.5만 |
|---|
| 2026.04.29 | ₩4,170 | ₩4,235 | ₩4,110 | ₩4,175 | +0.12% | 4.5만 |
|---|
| 2026.04.28 | ₩4,385 | ₩4,385 | ₩4,110 | ₩4,170 | -4.90% | 12.5만 |
|---|
| 2026.04.27 | ₩4,105 | ₩4,225 | ₩4,025 | ₩4,170 | +1.58% | 5.2만 |
|---|
| 2026.04.24 | ₩3,975 | ₩4,285 | ₩3,975 | ₩4,090 | +2.89% | 7.6만 |
|---|
| 2026.04.23 | ₩4,025 | ₩4,025 | ₩3,925 | ₩3,985 | -0.99% | 2.6만 |
|---|
| 2026.04.22 | ₩4,065 | ₩4,090 | ₩4,005 | ₩4,050 | -0.37% | 1.3만 |
|---|
| 2026.04.21 | ₩4,065 | ₩4,110 | ₩3,980 | ₩4,065 | 0.00% | 3.3만 |
|---|
| 2026.04.20 | ₩4,190 | ₩4,220 | ₩4,060 | ₩4,105 | -2.03% | 2.5만 |
|---|
| 2026.04.17 | ₩4,165 | ₩4,200 | ₩4,060 | ₩4,190 | +0.60% | 4.3만 |
|---|
| 2026.04.16 | ₩4,050 | ₩4,340 | ₩4,050 | ₩4,125 | +1.85% | 7.6만 |
|---|
| 2026.04.15 | ₩4,040 | ₩4,045 | ₩3,970 | ₩4,000 | -0.99% | 1.8만 |
|---|
| 2026.04.14 | ₩3,970 | ₩4,040 | ₩3,970 | ₩4,040 | +1.76% | 1.7만 |
|---|
| 2026.04.13 | ₩4,000 | ₩4,015 | ₩3,930 | ₩3,995 | -0.13% | 5.6천 |
|---|
| 2026.04.10 | ₩3,965 | ₩4,020 | ₩3,945 | ₩4,000 | +0.88% | 1.6만 |
|---|
| 2026.04.09 | ₩3,940 | ₩4,050 | ₩3,940 | ₩3,960 | +0.51% | 2.7천 |
|---|
| 2026.04.08 | ₩3,965 | ₩4,025 | ₩3,935 | ₩4,010 | +1.13% | 8.8천 |
|---|
| 2026.04.07 | ₩3,990 | ₩4,025 | ₩3,925 | ₩3,930 | -1.50% | 3.4만 |
|---|
| 2026.04.06 | ₩4,015 | ₩4,025 | ₩3,960 | ₩3,980 | -0.87% | 8.6천 |
|---|
| 2026.04.03 | ₩3,940 | ₩4,065 | ₩3,935 | ₩4,010 | +1.78% | 1.4만 |
|---|
| 2026.04.02 | ₩3,960 | ₩4,105 | ₩3,900 | ₩4,025 | +1.64% | 1.5만 |
|---|
| 2026.04.01 | ₩4,000 | ₩4,070 | ₩3,925 | ₩4,050 | +1.25% | 1.2만 |
|---|
| 2026.03.31 | ₩3,950 | ₩3,980 | ₩3,855 | ₩3,975 | +0.63% | 8천 |
|---|
| 2026.03.30 | ₩4,010 | ₩4,060 | ₩3,955 | ₩3,965 | -1.12% | 6.8천 |
|---|
| 2026.03.27 | ₩4,020 | ₩4,100 | ₩3,915 | ₩4,080 | +1.49% | 4만 |
|---|
| 2026.03.26 | ₩4,020 | ₩4,140 | ₩3,970 | ₩4,020 | 0.00% | 1.4만 |
|---|
| 2026.03.25 | ₩3,925 | ₩4,055 | ₩3,840 | ₩4,055 | +3.31% | 4.5만 |
|---|
| 2026.03.24 | ₩3,850 | ₩3,955 | ₩3,850 | ₩3,895 | +1.17% | 2.9만 |
|---|
| 2026.03.23 | ₩3,910 | ₩3,910 | ₩3,810 | ₩3,885 | -0.64% | 2만 |
|---|
| 2026.03.20 | ₩3,845 | ₩4,000 | ₩3,825 | ₩3,930 | +2.21% | 2만 |
|---|
| 2026.03.19 | ₩3,900 | ₩3,900 | ₩3,805 | ₩3,850 | -1.28% | 1.4만 |
|---|
| 2026.03.18 | ₩3,885 | ₩3,950 | ₩3,865 | ₩3,915 | +0.77% | 3.1만 |
|---|
| 2026.03.17 | ₩3,915 | ₩3,940 | ₩3,835 | ₩3,885 | -0.77% | 8.7천 |
|---|
| 2026.03.16 | ₩3,915 | ₩3,950 | ₩3,870 | ₩3,880 | -0.89% | 1.9만 |
|---|
| 2026.03.13 | ₩3,900 | ₩3,920 | ₩3,665 | ₩3,915 | +0.38% | 4.5만 |
|---|
| 2026.03.12 | ₩3,880 | ₩3,910 | ₩3,845 | ₩3,900 | +0.52% | 9.9천 |
|---|
| 2026.03.11 | ₩3,895 | ₩3,970 | ₩3,815 | ₩3,850 | -1.16% | 2.4만 |
|---|
| 2026.03.10 | ₩3,910 | ₩3,980 | ₩3,825 | ₩3,895 | -0.38% | 1.5만 |
|---|
| 2026.03.09 | ₩4,015 | ₩4,055 | ₩3,790 | ₩3,910 | -2.62% | 2.1만 |
|---|
| 2026.03.06 | ₩3,985 | ₩4,020 | ₩3,925 | ₩4,015 | +0.75% | 1.7만 |
|---|
| 2026.03.05 | ₩3,725 | ₩4,065 | ₩3,725 | ₩3,985 | +6.98% | 5.8만 |
|---|
| 2026.03.04 | ₩3,905 | ₩3,920 | ₩3,640 | ₩3,685 | -5.63% | 9만 |
|---|
| 2026.03.03 | ₩4,040 | ₩4,450 | ₩3,900 | ₩3,970 | -1.73% | 28.1만 |
|---|
| 2026.02.27 | ₩4,130 | ₩4,200 | ₩4,040 | ₩4,090 | -0.97% | 6.3만 |
|---|
| 2026.02.26 | ₩4,140 | ₩4,180 | ₩4,045 | ₩4,130 | -0.24% | 6.1만 |
|---|
| 2026.02.25 | ₩4,090 | ₩4,250 | ₩4,090 | ₩4,140 | +1.22% | 15.7만 |
|---|
| 2026.02.24 | ₩3,830 | ₩4,210 | ₩3,795 | ₩4,075 | +6.40% | 36.1만 |
|---|
| 2026.02.23 | ₩3,815 | ₩3,850 | ₩3,775 | ₩3,830 | +0.39% | 3만 |
|---|
| 2026.02.20 | ₩3,795 | ₩3,850 | ₩3,750 | ₩3,815 | +0.53% | 4만 |
|---|
| 2026.02.19 | ₩3,865 | ₩3,865 | ₩3,750 | ₩3,795 | -1.81% | 6.8만 |
|---|
| 2026.02.13 | ₩3,890 | ₩3,900 | ₩3,830 | ₩3,870 | -0.51% | 5.7만 |
|---|
| 2026.02.12 | ₩3,930 | ₩3,950 | ₩3,905 | ₩3,915 | -0.38% | 3.3만 |
|---|
| 2026.02.11 | ₩3,930 | ₩3,945 | ₩3,905 | ₩3,930 | 0.00% | 1.8만 |
|---|
| 2026.02.10 | ₩3,950 | ₩3,950 | ₩3,890 | ₩3,925 | -0.63% | 1.5만 |
|---|
| 2026.02.09 | ₩3,895 | ₩3,945 | ₩3,895 | ₩3,930 | +0.90% | 1.7만 |
|---|
| 2026.02.06 | ₩3,930 | ₩3,930 | ₩3,855 | ₩3,910 | -0.51% | 4만 |
|---|
| 2026.02.05 | ₩3,945 | ₩3,950 | ₩3,905 | ₩3,935 | -0.25% | 1.4만 |
|---|
| 2026.02.04 | ₩3,960 | ₩3,960 | ₩3,885 | ₩3,920 | -1.01% | 3.6만 |
|---|
| 2026.02.03 | ₩3,970 | ₩3,970 | ₩3,915 | ₩3,960 | -0.25% | 1.5만 |
|---|
| 2026.02.02 | ₩3,990 | ₩3,990 | ₩3,920 | ₩3,970 | -0.50% | 1.9만 |
|---|
| 2026.01.30 | ₩4,000 | ₩4,000 | ₩3,935 | ₩3,990 | -0.25% | 1.6만 |
|---|
| 2026.01.29 | ₩4,035 | ₩4,035 | ₩3,970 | ₩4,000 | -0.87% | 2만 |
|---|
| 2026.01.28 | ₩4,075 | ₩4,075 | ₩3,930 | ₩4,050 | -0.61% | 2.6만 |
|---|
| 2026.01.27 | ₩4,010 | ₩4,075 | ₩3,970 | ₩4,055 | +1.12% | 1.9만 |
|---|
| 2026.01.26 | ₩3,990 | ₩4,050 | ₩3,915 | ₩4,045 | +1.38% | 3.1만 |
|---|
| 2026.01.23 | ₩3,975 | ₩4,015 | ₩3,925 | ₩3,990 | +0.38% | 1.4만 |
|---|
| 2026.01.22 | ₩4,010 | ₩4,045 | ₩3,925 | ₩3,975 | -0.87% | 2.7만 |
|---|
| 2026.01.21 | ₩4,045 | ₩4,045 | ₩3,960 | ₩4,010 | -0.87% | 5.5천 |
|---|
| 2026.01.20 | ₩3,960 | ₩4,040 | ₩3,900 | ₩4,020 | +1.52% | 1.3만 |
|---|
| 2026.01.19 | ₩3,980 | ₩3,990 | ₩3,890 | ₩3,960 | -0.50% | 1.8만 |
|---|
| 2026.01.16 | ₩4,000 | ₩4,000 | ₩3,955 | ₩3,980 | -0.50% | 9.2천 |
|---|
| 2026.01.15 | ₩4,035 | ₩4,035 | ₩3,930 | ₩4,000 | -0.87% | 9.2천 |
|---|
| 2026.01.14 | ₩3,990 | ₩4,040 | ₩3,950 | ₩3,965 | -0.63% | 5.6천 |
|---|
| 2026.01.13 | ₩3,840 | ₩4,000 | ₩3,840 | ₩3,990 | +3.91% | 2만 |
|---|
| 2026.01.12 | ₩3,900 | ₩3,990 | ₩3,900 | ₩3,935 | +0.90% | 1.4만 |
|---|
| 2026.01.09 | ₩3,920 | ₩3,935 | ₩3,885 | ₩3,925 | +0.13% | 1.4만 |
|---|
| 2026.01.08 | ₩3,950 | ₩3,965 | ₩3,875 | ₩3,930 | -0.51% | 1.6만 |
|---|
| 2026.01.07 | ₩4,020 | ₩4,025 | ₩3,930 | ₩3,950 | -1.74% | 2.1만 |
|---|
| 2026.01.06 | ₩4,010 | ₩4,045 | ₩4,000 | ₩4,020 | +0.25% | 9천 |
|---|
| 2026.01.05 | ₩4,060 | ₩4,075 | ₩4,015 | ₩4,045 | -0.37% | 1.8만 |
|---|
| 2026.01.02 | ₩4,010 | ₩4,065 | ₩4,005 | ₩4,060 | +1.25% | 8.6천 |
|---|
| 2025.12.30 | ₩4,010 | ₩4,030 | ₩4,000 | ₩4,025 | +0.37% | 1.2만 |
|---|
| 2025.12.29 | ₩4,025 | ₩4,060 | ₩3,995 | ₩4,045 | +0.50% | 2.5만 |
|---|
| 2025.12.26 | ₩4,075 | ₩4,125 | ₩4,065 | ₩4,070 | -0.12% | 1.8만 |
|---|
| 2025.12.24 | ₩4,120 | ₩4,120 | ₩4,050 | ₩4,075 | -1.09% | 6.9천 |
|---|
| 2025.12.23 | ₩4,035 | ₩4,100 | ₩4,025 | ₩4,050 | +0.37% | 1.1만 |
|---|
| 2025.12.22 | ₩4,090 | ₩4,115 | ₩4,075 | ₩4,105 | +0.37% | 1.3만 |
|---|
| 2025.12.19 | ₩4,070 | ₩4,115 | ₩4,040 | ₩4,090 | +0.49% | 1만 |
|---|
| 2025.12.18 | ₩4,090 | ₩4,090 | ₩4,015 | ₩4,070 | -0.49% | 9.7천 |
|---|
| 2025.12.17 | ₩4,010 | ₩4,115 | ₩4,010 | ₩4,045 | +0.87% | 3.1만 |
|---|
| 2025.12.16 | ₩4,055 | ₩4,060 | ₩4,005 | ₩4,005 | -1.23% | 9.3천 |
|---|
| 2025.12.15 | ₩4,075 | ₩4,085 | ₩4,000 | ₩4,065 | -0.25% | 1.8만 |
|---|
| 2025.12.12 | ₩4,055 | ₩4,100 | ₩4,040 | ₩4,060 | +0.12% | 6.3천 |
|---|
| 2025.12.11 | ₩4,005 | ₩4,085 | ₩3,995 | ₩4,055 | +1.25% | 1.2만 |
|---|
| 2025.12.10 | ₩3,990 | ₩4,040 | ₩3,990 | ₩4,030 | +1.00% | 6.4천 |
|---|
| 2025.12.09 | ₩4,020 | ₩4,030 | ₩3,970 | ₩3,970 | -1.24% | 9.2천 |
|---|
| 2025.12.08 | ₩4,025 | ₩4,080 | ₩3,995 | ₩4,020 | -0.12% | 9.1천 |
|---|
| 2025.12.05 | ₩4,040 | ₩4,060 | ₩4,005 | ₩4,060 | +0.50% | 6.9천 |
|---|
| 2025.12.04 | ₩4,080 | ₩4,090 | ₩4,010 | ₩4,040 | -0.98% | 1.4만 |
|---|
| 2025.12.03 | ₩4,150 | ₩4,150 | ₩4,050 | ₩4,080 | -1.69% | 8.8천 |
|---|
| 2025.12.02 | ₩4,085 | ₩4,130 | ₩4,075 | ₩4,125 | +0.98% | 4천 |
|---|
| 2025.12.01 | ₩4,140 | ₩4,150 | ₩4,070 | ₩4,125 | -0.36% | 8.7천 |
|---|
| 2025.11.28 | ₩4,025 | ₩4,205 | ₩4,020 | ₩4,140 | +2.86% | 5.8만 |
|---|
| 2025.11.27 | ₩4,040 | ₩4,045 | ₩3,990 | ₩4,020 | -0.50% | 7.7천 |
|---|
| 2025.11.26 | ₩4,030 | ₩4,070 | ₩3,915 | ₩4,000 | -0.74% | 1.3만 |
|---|
| 2025.11.25 | ₩4,045 | ₩4,095 | ₩3,985 | ₩4,010 | -0.87% | 1.7만 |
|---|
| 2025.11.24 | ₩4,150 | ₩4,150 | ₩4,060 | ₩4,085 | -1.57% | 4.1천 |
|---|
| 2025.11.21 | ₩4,075 | ₩4,145 | ₩4,045 | ₩4,090 | +0.37% | 1.2만 |
|---|
| 2025.11.20 | ₩4,035 | ₩4,140 | ₩4,035 | ₩4,110 | +1.86% | 9.9천 |
|---|
| 2025.11.19 | ₩4,000 | ₩4,100 | ₩4,000 | ₩4,080 | +2.00% | 1.1만 |
|---|
| 2025.11.18 | ₩4,075 | ₩4,155 | ₩4,000 | ₩4,030 | -1.10% | 1.9만 |
|---|
| 2025.11.17 | ₩4,095 | ₩4,140 | ₩4,025 | ₩4,050 | -1.10% | 1.3만 |
|---|
| 2025.11.14 | ₩4,045 | ₩4,100 | ₩4,045 | ₩4,095 | +1.24% | 3.3만 |
|---|
| 2025.11.13 | ₩4,040 | ₩4,080 | ₩4,030 | ₩4,060 | +0.50% | 2.9만 |
|---|
| 2025.11.12 | ₩4,040 | ₩4,350 | ₩3,985 | ₩4,040 | 0.00% | 17만 |
|---|
| 2025.11.11 | ₩4,070 | ₩4,070 | ₩4,010 | ₩4,040 | -0.74% | 1.2만 |
|---|
| 2025.11.10 | ₩3,975 | ₩4,050 | ₩3,910 | ₩4,015 | +1.01% | 1.4만 |
|---|
| 2025.11.07 | ₩3,915 | ₩4,030 | ₩3,905 | ₩3,910 | -0.13% | 5만 |
|---|
| 2025.11.06 | ₩3,925 | ₩3,990 | ₩3,920 | ₩3,945 | +0.51% | 2만 |
|---|
| 2025.11.05 | ₩3,985 | ₩3,985 | ₩3,870 | ₩3,920 | -1.63% | 3.4만 |
|---|
| 2025.11.04 | ₩3,945 | ₩3,990 | ₩3,945 | ₩3,985 | +1.01% | 1.2만 |
|---|
| 2025.11.03 | ₩4,050 | ₩4,085 | ₩3,980 | ₩3,995 | -1.36% | 3.5만 |
|---|
| 2025.10.31 | ₩4,120 | ₩4,135 | ₩4,000 | ₩4,075 | -1.09% | 2.4만 |
|---|
| 2025.10.30 | ₩4,115 | ₩4,220 | ₩4,050 | ₩4,105 | -0.24% | 6.7만 |
|---|
| 2025.10.29 | ₩4,165 | ₩4,165 | ₩4,075 | ₩4,075 | -2.16% | 2.9만 |
|---|
| 2025.10.28 | ₩4,175 | ₩4,225 | ₩4,145 | ₩4,145 | -0.72% | 1.1만 |
|---|
| 2025.10.27 | ₩4,210 | ₩4,215 | ₩4,140 | ₩4,170 | -0.95% | 2.1만 |
|---|
| 2025.10.24 | ₩4,205 | ₩4,205 | ₩4,135 | ₩4,205 | 0.00% | 3.1만 |
|---|
| 2025.10.23 | ₩4,190 | ₩4,215 | ₩4,140 | ₩4,215 | +0.60% | 3만 |
|---|
| 2025.10.22 | ₩4,175 | ₩4,175 | ₩4,100 | ₩4,165 | -0.24% | 3.1만 |
|---|
| 2025.10.21 | ₩4,200 | ₩4,230 | ₩4,150 | ₩4,175 | -0.60% | 2.8만 |
|---|
| 2025.10.20 | ₩4,230 | ₩4,300 | ₩4,190 | ₩4,200 | -0.71% | 3.1만 |
|---|
| 2025.10.17 | ₩4,250 | ₩4,290 | ₩4,195 | ₩4,230 | -0.47% | 3.3만 |
|---|
| 2025.10.16 | ₩4,285 | ₩4,300 | ₩4,240 | ₩4,250 | -0.82% | 2.5만 |
|---|
| 2025.10.15 | ₩4,255 | ₩4,335 | ₩4,225 | ₩4,285 | +0.71% | 2.6만 |
|---|
| 2025.10.14 | ₩4,330 | ₩4,335 | ₩4,200 | ₩4,250 | -1.85% | 3.4만 |
|---|
| 2025.10.13 | ₩4,250 | ₩4,280 | ₩4,215 | ₩4,280 | +0.71% | 3.1만 |
|---|
| 2025.10.10 | ₩4,465 | ₩4,465 | ₩4,300 | ₩4,330 | -3.02% | 5.3만 |
|---|