시장 데이터를 불러오는 중
전체 종목
샘씨엔에스 과거 주가
252990.KQ · KOSDAQ
주요 제품·사업: 세라믹 STF(다층 세라믹 기판)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
252990.KQ · KOSDAQ
주요 제품·사업: 세라믹 STF(다층 세라믹 기판)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩18,840 | ₩19,120 | ₩18,130 | ₩18,270 | -3.03% | 46.7만 |
| 2026.10.07 | ₩19,660 | ₩19,890 | ₩18,620 | ₩19,050 | -3.10% | 76.9만 |
| 2026.10.06 | ₩20,050 | ₩20,150 | ₩19,150 | ₩19,690 | -1.80% | 71.9만 |
| 2026.10.02 | ₩20,000 | ₩20,400 | ₩19,490 | ₩19,790 | -1.05% | 65.5만 |
| 2026.10.01 | ₩19,750 | ₩20,750 | ₩19,610 | ₩20,150 | +2.03% | 79.9만 |
| 2026.09.30 | ₩20,000 | ₩20,350 | ₩19,370 | ₩19,740 | -1.30% | 51.7만 |
| 2026.09.29 | ₩18,480 | ₩20,150 | ₩18,220 | ₩19,950 | +7.95% | 114.4만 |
| 2026.09.28 | ₩18,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,900 |
| ₩18,550 |
| +2.71% |
| 76.6만 |
| 2026.09.23 | ₩17,480 | ₩18,460 | ₩17,320 | ₩17,930 | +2.57% | 63.7만 |
|---|
| 2026.09.22 | ₩18,300 | ₩18,300 | ₩17,110 | ₩17,370 | -5.08% | 69.7만 |
|---|
| 2026.09.21 | ₩17,380 | ₩18,390 | ₩17,380 | ₩18,090 | +4.09% | 84.1만 |
|---|
| 2026.09.18 | ₩16,950 | ₩17,800 | ₩16,870 | ₩17,320 | +2.18% | 66.9만 |
|---|
| 2026.09.17 | ₩16,700 | ₩17,240 | ₩16,380 | ₩16,760 | +0.36% | 56.2만 |
|---|
| 2026.09.16 | ₩16,270 | ₩16,850 | ₩15,810 | ₩16,600 | +2.03% | 69.2만 |
|---|
| 2026.09.15 | ₩16,160 | ₩17,170 | ₩16,040 | ₩16,310 | +0.93% | 87.7만 |
|---|
| 2026.09.14 | ₩15,620 | ₩17,250 | ₩15,140 | ₩16,590 | +6.21% | 162.2만 |
|---|
| 2026.09.11 | ₩13,630 | ₩16,150 | ₩13,510 | ₩15,780 | +15.77% | 188.7만 |
|---|
| 2026.09.10 | ₩13,200 | ₩14,140 | ₩13,120 | ₩13,950 | +5.68% | 99.9만 |
|---|
| 2026.09.09 | ₩12,760 | ₩13,590 | ₩12,750 | ₩13,330 | +4.47% | 53.9만 |
|---|
| 2026.09.08 | ₩13,160 | ₩13,160 | ₩12,640 | ₩12,730 | -3.27% | 48.3만 |
|---|
| 2026.09.07 | ₩14,290 | ₩14,380 | ₩12,810 | ₩13,020 | -8.89% | 73.9만 |
|---|
| 2026.09.04 | ₩13,150 | ₩13,920 | ₩12,890 | ₩13,660 | +3.88% | 51만 |
|---|
| 2026.09.03 | ₩13,530 | ₩13,630 | ₩12,800 | ₩13,040 | -3.62% | 41.6만 |
|---|
| 2026.09.02 | ₩12,410 | ₩13,780 | ₩12,290 | ₩13,530 | +9.02% | 66.2만 |
|---|
| 2026.09.01 | ₩12,750 | ₩13,550 | ₩12,390 | ₩12,890 | +1.10% | 58.1만 |
|---|
| 2026.08.31 | ₩13,420 | ₩13,420 | ₩12,330 | ₩12,900 | -3.87% | 61.4만 |
|---|
| 2026.08.28 | ₩13,400 | ₩14,300 | ₩13,190 | ₩13,890 | +3.66% | 19.8만 |
|---|
| 2026.08.27 | ₩13,150 | ₩13,710 | ₩12,840 | ₩13,330 | +1.37% | 21.9만 |
|---|
| 2026.08.26 | ₩12,790 | ₩12,910 | ₩12,250 | ₩12,850 | +0.47% | 22.2만 |
|---|
| 2026.08.25 | ₩13,050 | ₩13,060 | ₩12,020 | ₩12,790 | -1.99% | 49.7만 |
|---|
| 2026.08.24 | ₩12,890 | ₩13,670 | ₩12,890 | ₩13,330 | +3.41% | 18만 |
|---|
| 2026.08.21 | ₩13,660 | ₩13,670 | ₩12,730 | ₩12,880 | -5.71% | 38.4만 |
|---|
| 2026.08.20 | ₩14,440 | ₩14,900 | ₩13,670 | ₩13,890 | -3.81% | 23.8만 |
|---|
| 2026.08.19 | ₩14,200 | ₩14,790 | ₩13,450 | ₩14,350 | +1.06% | 33.8만 |
|---|
| 2026.08.18 | ₩15,830 | ₩15,890 | ₩14,400 | ₩14,880 | -6.00% | 41.7만 |
|---|
| 2026.08.14 | ₩15,480 | ₩16,320 | ₩15,240 | ₩15,950 | +3.04% | 42.3만 |
|---|
| 2026.08.13 | ₩15,800 | ₩16,150 | ₩15,080 | ₩15,480 | -2.03% | 77.6만 |
|---|
| 2026.08.12 | ₩14,530 | ₩15,430 | ₩14,530 | ₩15,030 | +3.44% | 37.3만 |
|---|
| 2026.08.11 | ₩14,800 | ₩15,980 | ₩14,510 | ₩14,750 | -0.34% | 73.1만 |
|---|
| 2026.08.10 | ₩14,210 | ₩15,670 | ₩14,210 | ₩15,650 | +10.13% | 86.9만 |
|---|
| 2026.08.07 | ₩13,900 | ₩14,750 | ₩13,680 | ₩14,320 | +3.02% | 71.8만 |
|---|
| 2026.08.06 | ₩13,300 | ₩13,980 | ₩12,500 | ₩13,740 | +3.31% | 65.2만 |
|---|
| 2026.08.05 | ₩13,170 | ₩14,450 | ₩12,910 | ₩13,300 | +0.99% | 74.4만 |
|---|
| 2026.08.04 | ₩11,980 | ₩12,820 | ₩11,630 | ₩12,700 | +6.01% | 75.7만 |
|---|
| 2026.08.03 | ₩10,980 | ₩12,530 | ₩10,600 | ₩11,750 | +7.01% | 90.3만 |
|---|
| 2026.07.31 | ₩10,240 | ₩11,400 | ₩10,240 | ₩10,980 | +7.23% | 85.6만 |
|---|
| 2026.07.30 | ₩9,500 | ₩10,110 | ₩8,930 | ₩9,070 | -4.53% | 100만 |
|---|
| 2026.07.29 | ₩11,310 | ₩11,590 | ₩9,200 | ₩9,930 | -12.20% | 87.1만 |
|---|
| 2026.07.28 | ₩12,070 | ₩12,160 | ₩10,730 | ₩11,210 | -7.13% | 94.7만 |
|---|
| 2026.07.27 | ₩13,820 | ₩13,820 | ₩12,350 | ₩12,760 | -7.67% | 64.5만 |
|---|
| 2026.07.24 | ₩13,970 | ₩15,400 | ₩12,990 | ₩13,580 | -2.79% | 59.1만 |
|---|
| 2026.07.23 | ₩13,980 | ₩14,420 | ₩13,740 | ₩14,040 | +0.43% | 42.8만 |
|---|
| 2026.07.22 | ₩15,070 | ₩15,530 | ₩13,690 | ₩13,690 | -9.16% | 59.2만 |
|---|
| 2026.07.21 | ₩15,500 | ₩15,770 | ₩14,540 | ₩14,800 | -4.52% | 64.7만 |
|---|
| 2026.07.20 | ₩14,150 | ₩15,870 | ₩13,910 | ₩15,500 | +9.54% | 240.7만 |
|---|
| 2026.07.16 | ₩15,000 | ₩15,090 | ₩14,140 | ₩14,570 | -2.87% | 79.3만 |
|---|
| 2026.07.15 | ₩13,140 | ₩15,800 | ₩13,140 | ₩15,690 | +19.41% | 204.4만 |
|---|
| 2026.07.14 | ₩12,180 | ₩13,120 | ₩12,060 | ₩12,980 | +6.57% | 79만 |
|---|
| 2026.07.13 | ₩11,850 | ₩13,200 | ₩11,560 | ₩12,420 | +4.81% | 100.9만 |
|---|
| 2026.07.10 | ₩10,870 | ₩11,950 | ₩10,820 | ₩11,700 | +7.64% | 40.4만 |
|---|
| 2026.07.09 | ₩10,900 | ₩11,440 | ₩10,340 | ₩10,620 | -2.57% | 65.7만 |
|---|
| 2026.07.08 | ₩11,010 | ₩11,750 | ₩10,620 | ₩10,860 | -1.36% | 55만 |
|---|
| 2026.07.07 | ₩11,800 | ₩12,090 | ₩10,900 | ₩11,390 | -3.47% | 77.7만 |
|---|
| 2026.07.06 | ₩12,210 | ₩12,460 | ₩11,500 | ₩11,950 | -2.13% | 47만 |
|---|
| 2026.07.03 | ₩12,340 | ₩12,590 | ₩11,560 | ₩12,200 | -1.13% | 74.6만 |
|---|
| 2026.07.02 | ₩12,870 | ₩13,300 | ₩12,280 | ₩12,340 | -4.12% | 56.9만 |
|---|
| 2026.07.01 | ₩13,350 | ₩14,300 | ₩12,920 | ₩14,000 | +4.87% | 84.4만 |
|---|
| 2026.06.30 | ₩12,470 | ₩13,380 | ₩12,210 | ₩13,220 | +6.01% | 66.9만 |
|---|
| 2026.06.29 | ₩12,120 | ₩12,580 | ₩11,670 | ₩12,410 | +2.39% | 47.9만 |
|---|
| 2026.06.26 | ₩12,570 | ₩12,790 | ₩11,320 | ₩11,890 | -5.41% | 104.2만 |
|---|
| 2026.06.25 | ₩13,500 | ₩14,190 | ₩12,330 | ₩12,760 | -5.48% | 71.6만 |
|---|
| 2026.06.24 | ₩12,750 | ₩13,050 | ₩11,970 | ₩12,320 | -3.37% | 65.6만 |
|---|
| 2026.06.23 | ₩14,550 | ₩14,920 | ₩12,680 | ₩12,680 | -12.85% | 109.5만 |
|---|
| 2026.06.22 | ₩14,200 | ₩15,290 | ₩13,920 | ₩14,600 | +2.82% | 93.7만 |
|---|
| 2026.06.19 | ₩14,470 | ₩14,940 | ₩13,770 | ₩14,310 | -1.11% | 156.4만 |
|---|
| 2026.06.18 | ₩14,450 | ₩14,570 | ₩13,910 | ₩14,190 | -1.80% | 73.9만 |
|---|
| 2026.06.17 | ₩14,350 | ₩14,970 | ₩14,250 | ₩14,420 | +0.49% | 79.4만 |
|---|
| 2026.06.16 | ₩14,970 | ₩15,400 | ₩14,180 | ₩14,620 | -2.34% | 86.6만 |
|---|
| 2026.06.15 | ₩16,350 | ₩16,520 | ₩14,850 | ₩15,080 | -7.77% | 98.1만 |
|---|
| 2026.06.12 | ₩15,000 | ₩16,960 | ₩14,860 | ₩16,320 | +8.80% | 202만 |
|---|
| 2026.06.11 | ₩12,500 | ₩14,600 | ₩12,410 | ₩14,420 | +15.36% | 153.6만 |
|---|
| 2026.06.10 | ₩13,400 | ₩14,050 | ₩12,350 | ₩12,770 | -4.70% | 148 |
|---|
| 2026.06.09 | ₩11,730 | ₩13,780 | ₩11,730 | ₩13,560 | +15.60% | 127.3만 |
|---|
| 2026.06.08 | ₩12,060 | ₩12,240 | ₩11,300 | ₩11,380 | -5.64% | 78.1만 |
|---|
| 2026.06.05 | ₩13,570 | ₩13,680 | ₩12,600 | ₩12,830 | -5.45% | 70.5만 |
|---|
| 2026.06.04 | ₩12,520 | ₩14,190 | ₩12,500 | ₩13,850 | +10.62% | 125.8만 |
|---|
| 2026.06.02 | ₩12,590 | ₩13,040 | ₩11,560 | ₩12,520 | -0.56% | 117.5만 |
|---|
| 2026.06.01 | ₩12,580 | ₩13,130 | ₩12,200 | ₩12,670 | +0.72% | 99.5만 |
|---|
| 2026.05.29 | ₩13,610 | ₩13,770 | ₩12,090 | ₩12,950 | -4.85% | 97.8만 |
|---|
| 2026.05.28 | ₩14,590 | ₩14,590 | ₩13,000 | ₩13,580 | -6.92% | 104.5만 |
|---|
| 2026.05.27 | ₩14,710 | ₩15,920 | ₩13,800 | ₩14,420 | -1.97% | 194.2만 |
|---|
| 2026.05.26 | ₩15,080 | ₩15,340 | ₩14,230 | ₩14,540 | -3.58% | 112.4만 |
|---|
| 2026.05.22 | ₩13,440 | ₩15,500 | ₩13,350 | ₩14,940 | +11.16% | 273.2만 |
|---|
| 2026.05.21 | ₩12,040 | ₩13,410 | ₩12,040 | ₩13,080 | +8.64% | 106.5만 |
|---|
| 2026.05.20 | ₩11,930 | ₩12,010 | ₩11,260 | ₩11,870 | -0.50% | 50.8만 |
|---|
| 2026.05.19 | ₩11,730 | ₩12,150 | ₩11,470 | ₩11,820 | +0.77% | 62.3만 |
|---|
| 2026.05.18 | ₩11,720 | ₩11,940 | ₩11,130 | ₩11,730 | +0.09% | 54.6만 |
|---|
| 2026.05.15 | ₩12,960 | ₩13,280 | ₩11,500 | ₩11,720 | -9.57% | 93.1만 |
|---|
| 2026.05.14 | ₩12,550 | ₩12,830 | ₩11,960 | ₩12,800 | +1.99% | 72.1만 |
|---|
| 2026.05.13 | ₩12,210 | ₩12,620 | ₩11,850 | ₩12,540 | +2.70% | 53.4만 |
|---|
| 2026.05.12 | ₩13,150 | ₩13,190 | ₩11,840 | ₩12,210 | -7.15% | 121.2만 |
|---|
| 2026.05.11 | ₩13,830 | ₩14,100 | ₩12,830 | ₩13,010 | -5.93% | 91.8만 |
|---|
| 2026.05.08 | ₩13,870 | ₩14,170 | ₩13,400 | ₩13,650 | -1.59% | 81.8만 |
|---|
| 2026.05.07 | ₩14,600 | ₩14,600 | ₩13,200 | ₩13,980 | -4.25% | 105.2만 |
|---|
| 2026.05.06 | ₩14,740 | ₩15,080 | ₩13,910 | ₩14,160 | -3.93% | 151.6만 |
|---|
| 2026.05.04 | ₩14,500 | ₩14,690 | ₩13,550 | ₩14,130 | -2.55% | 101.5만 |
|---|
| 2026.04.30 | ₩14,040 | ₩14,460 | ₩13,820 | ₩14,260 | +1.57% | 63.2만 |
|---|
| 2026.04.29 | ₩13,520 | ₩14,920 | ₩13,440 | ₩14,000 | +3.55% | 141만 |
|---|
| 2026.04.28 | ₩13,880 | ₩14,190 | ₩13,610 | ₩13,660 | -1.59% | 54.3만 |
|---|
| 2026.04.27 | ₩14,000 | ₩14,280 | ₩13,590 | ₩13,800 | -1.43% | 66.6만 |
|---|
| 2026.04.24 | ₩13,630 | ₩14,230 | ₩13,400 | ₩13,820 | +1.39% | 79.5만 |
|---|
| 2026.04.23 | ₩13,700 | ₩13,940 | ₩13,270 | ₩13,580 | -0.88% | 94.7만 |
|---|
| 2026.04.22 | ₩13,220 | ₩13,750 | ₩12,900 | ₩13,670 | +3.40% | 112만 |
|---|
| 2026.04.21 | ₩13,400 | ₩13,650 | ₩12,830 | ₩13,240 | -1.19% | 111.8만 |
|---|
| 2026.04.20 | ₩12,180 | ₩14,090 | ₩12,110 | ₩13,320 | +9.36% | 253.5만 |
|---|
| 2026.04.17 | ₩11,200 | ₩12,600 | ₩10,730 | ₩12,290 | +9.73% | 271.7만 |
|---|
| 2026.04.16 | ₩10,750 | ₩11,880 | ₩10,410 | ₩11,200 | +4.19% | 258.5만 |
|---|
| 2026.04.15 | ₩10,850 | ₩10,910 | ₩10,500 | ₩10,650 | -1.84% | 106.9만 |
|---|
| 2026.04.14 | ₩10,330 | ₩10,720 | ₩10,120 | ₩10,500 | +1.65% | 87.1만 |
|---|
| 2026.04.13 | ₩9,610 | ₩10,240 | ₩9,540 | ₩10,020 | +4.27% | 42.5만 |
|---|
| 2026.04.10 | ₩9,780 | ₩10,010 | ₩9,670 | ₩9,850 | +0.72% | 42.1만 |
|---|
| 2026.04.09 | ₩9,790 | ₩9,850 | ₩9,420 | ₩9,540 | -2.55% | 32.7만 |
|---|
| 2026.04.08 | ₩9,540 | ₩9,860 | ₩9,300 | ₩9,840 | +3.14% | 45.3만 |
|---|
| 2026.04.07 | ₩9,250 | ₩9,360 | ₩8,890 | ₩9,120 | -1.41% | 34.3만 |
|---|
| 2026.04.06 | ₩9,200 | ₩9,460 | ₩8,900 | ₩9,000 | -2.17% | 43만 |
|---|
| 2026.04.03 | ₩9,540 | ₩9,720 | ₩9,170 | ₩9,200 | -3.56% | 47.4만 |
|---|
| 2026.04.02 | ₩9,980 | ₩10,240 | ₩9,130 | ₩9,290 | -6.91% | 64.6만 |
|---|
| 2026.04.01 | ₩9,240 | ₩10,080 | ₩9,100 | ₩9,940 | +7.58% | 76.3만 |
|---|
| 2026.03.31 | ₩8,590 | ₩9,120 | ₩8,390 | ₩8,760 | +1.98% | 58.3만 |
|---|
| 2026.03.30 | ₩8,760 | ₩8,990 | ₩8,670 | ₩8,830 | +0.80% | 33.7만 |
|---|
| 2026.03.27 | ₩8,960 | ₩9,470 | ₩8,940 | ₩9,390 | +4.80% | 57.3만 |
|---|
| 2026.03.26 | ₩10,500 | ₩10,500 | ₩9,340 | ₩9,390 | -10.57% | 108.5만 |
|---|
| 2026.03.25 | ₩10,110 | ₩10,830 | ₩10,110 | ₩10,650 | +5.34% | 60.7만 |
|---|
| 2026.03.24 | ₩10,050 | ₩10,270 | ₩9,850 | ₩10,060 | +0.10% | 33.7만 |
|---|
| 2026.03.23 | ₩10,080 | ₩10,150 | ₩9,650 | ₩9,670 | -4.07% | 53.1만 |
|---|
| 2026.03.20 | ₩10,550 | ₩10,590 | ₩10,230 | ₩10,470 | -0.76% | 41.2만 |
|---|
| 2026.03.19 | ₩10,270 | ₩10,710 | ₩10,160 | ₩10,440 | +1.66% | 52.4만 |
|---|
| 2026.03.18 | ₩10,210 | ₩10,580 | ₩10,200 | ₩10,550 | +3.33% | 55.5만 |
|---|
| 2026.03.17 | ₩10,600 | ₩10,760 | ₩10,070 | ₩10,070 | -5.00% | 60.4만 |
|---|
| 2026.03.16 | ₩10,460 | ₩10,570 | ₩10,100 | ₩10,380 | -0.76% | 32.4만 |
|---|
| 2026.03.13 | ₩9,920 | ₩10,550 | ₩9,910 | ₩10,440 | +5.24% | 42.9만 |
|---|
| 2026.03.12 | ₩9,900 | ₩10,650 | ₩9,840 | ₩10,410 | +5.15% | 71.7만 |
|---|
| 2026.03.11 | ₩10,300 | ₩10,480 | ₩9,800 | ₩9,960 | -3.30% | 68.9만 |
|---|
| 2026.03.10 | ₩10,320 | ₩10,320 | ₩9,800 | ₩10,090 | -2.23% | 64.9만 |
|---|
| 2026.03.09 | ₩10,050 | ₩10,170 | ₩9,280 | ₩9,690 | -3.58% | 85.1만 |
|---|
| 2026.03.06 | ₩10,280 | ₩10,940 | ₩10,220 | ₩10,920 | +6.23% | 95.4만 |
|---|
| 2026.03.05 | ₩9,770 | ₩10,660 | ₩9,690 | ₩10,280 | +5.22% | 190.9만 |
|---|
| 2026.03.04 | ₩10,400 | ₩10,450 | ₩8,830 | ₩9,060 | -12.88% | 164.9만 |
|---|
| 2026.03.03 | ₩10,530 | ₩11,450 | ₩10,430 | ₩10,590 | +0.57% | 95.3만 |
|---|
| 2026.02.27 | ₩11,300 | ₩11,550 | ₩10,690 | ₩11,010 | -2.57% | 109.4만 |
|---|
| 2026.02.26 | ₩11,650 | ₩11,690 | ₩11,100 | ₩11,540 | -0.94% | 119.6만 |
|---|
| 2026.02.25 | ₩12,370 | ₩12,370 | ₩11,490 | ₩11,550 | -6.63% | 118.3만 |
|---|
| 2026.02.24 | ₩11,300 | ₩12,620 | ₩11,260 | ₩12,200 | +7.96% | 239.8만 |
|---|
| 2026.02.23 | ₩11,090 | ₩11,700 | ₩11,070 | ₩11,300 | +1.89% | 147.5만 |
|---|
| 2026.02.20 | ₩11,900 | ₩12,200 | ₩10,970 | ₩11,050 | -7.14% | 126.7만 |
|---|
| 2026.02.19 | ₩11,610 | ₩12,120 | ₩11,430 | ₩11,890 | +2.41% | 128.8만 |
|---|
| 2026.02.13 | ₩11,570 | ₩12,060 | ₩11,410 | ₩11,410 | -1.38% | 85.2만 |
|---|
| 2026.02.12 | ₩11,920 | ₩12,250 | ₩11,550 | ₩11,570 | -2.94% | 182.8만 |
|---|
| 2026.02.11 | ₩11,040 | ₩11,680 | ₩10,740 | ₩11,530 | +4.44% | 179.9만 |
|---|
| 2026.02.10 | ₩11,200 | ₩11,400 | ₩10,670 | ₩11,070 | -1.16% | 176.3만 |
|---|
| 2026.02.09 | ₩11,100 | ₩11,400 | ₩10,600 | ₩11,060 | -0.36% | 202.4만 |
|---|
| 2026.02.06 | ₩11,100 | ₩11,280 | ₩10,450 | ₩10,720 | -3.42% | 268.3만 |
|---|
| 2026.02.05 | ₩10,650 | ₩12,120 | ₩10,500 | ₩11,610 | +9.01% | 355.7만 |
|---|
| 2026.02.04 | ₩11,140 | ₩11,550 | ₩10,650 | ₩10,910 | -2.06% | 187.7만 |
|---|
| 2026.02.03 | ₩10,420 | ₩11,400 | ₩10,320 | ₩11,140 | +6.91% | 321.2만 |
|---|
| 2026.02.02 | ₩9,100 | ₩10,890 | ₩9,100 | ₩10,080 | +10.77% | 498.1만 |
|---|
| 2026.01.30 | ₩9,450 | ₩9,920 | ₩9,270 | ₩9,500 | +0.53% | 202.5만 |
|---|
| 2026.01.29 | ₩9,500 | ₩9,660 | ₩8,900 | ₩9,500 | 0.00% | 231.9만 |
|---|
| 2026.01.28 | ₩9,030 | ₩9,540 | ₩8,720 | ₩9,370 | +3.77% | 309.5만 |
|---|
| 2026.01.27 | ₩8,510 | ₩9,280 | ₩8,510 | ₩9,250 | +8.70% | 249.3만 |
|---|
| 2026.01.26 | ₩8,450 | ₩8,860 | ₩8,260 | ₩8,640 | +2.25% | 260.3만 |
|---|
| 2026.01.23 | ₩8,150 | ₩8,460 | ₩7,845 | ₩8,320 | +2.09% | 225.7만 |
|---|
| 2026.01.22 | ₩8,220 | ₩8,230 | ₩7,470 | ₩8,150 | -0.85% | 384만 |
|---|
| 2026.01.21 | ₩7,000 | ₩7,890 | ₩6,860 | ₩7,820 | +11.71% | 642.8만 |
|---|
| 2026.01.20 | ₩6,720 | ₩7,220 | ₩6,550 | ₩7,050 | +4.91% | 177.7만 |
|---|
| 2026.01.19 | ₩6,360 | ₩6,815 | ₩6,350 | ₩6,600 | +3.77% | 80.7만 |
|---|
| 2026.01.16 | ₩6,570 | ₩6,610 | ₩6,390 | ₩6,400 | -2.59% | 32.7만 |
|---|
| 2026.01.15 | ₩6,400 | ₩6,550 | ₩6,310 | ₩6,550 | +2.34% | 40.1만 |
|---|
| 2026.01.14 | ₩6,550 | ₩6,700 | ₩6,450 | ₩6,480 | -1.07% | 43.2만 |
|---|
| 2026.01.13 | ₩6,570 | ₩6,990 | ₩6,470 | ₩6,580 | +0.15% | 99.3만 |
|---|
| 2026.01.12 | ₩6,340 | ₩6,560 | ₩6,300 | ₩6,550 | +3.31% | 65.9만 |
|---|
| 2026.01.09 | ₩6,280 | ₩6,370 | ₩6,140 | ₩6,260 | -0.32% | 47.6만 |
|---|
| 2026.01.08 | ₩6,510 | ₩6,690 | ₩6,260 | ₩6,260 | -3.84% | 103.4만 |
|---|
| 2026.01.07 | ₩7,180 | ₩7,210 | ₩6,470 | ₩6,610 | -7.94% | 152.1만 |
|---|
| 2026.01.06 | ₩6,930 | ₩7,120 | ₩6,700 | ₩7,080 | +2.16% | 82.3만 |
|---|
| 2026.01.05 | ₩7,100 | ₩7,180 | ₩6,770 | ₩6,940 | -2.25% | 87.1만 |
|---|
| 2026.01.02 | ₩6,730 | ₩7,030 | ₩6,650 | ₩6,970 | +3.57% | 62.8만 |
|---|
| 2025.12.30 | ₩6,700 | ₩6,950 | ₩6,630 | ₩6,730 | +0.45% | 37.3만 |
|---|
| 2025.12.29 | ₩6,690 | ₩6,840 | ₩6,640 | ₩6,720 | +0.45% | 31.5만 |
|---|
| 2025.12.26 | ₩6,430 | ₩6,690 | ₩6,390 | ₩6,680 | +3.89% | 44.7만 |
|---|
| 2025.12.24 | ₩6,560 | ₩6,560 | ₩6,360 | ₩6,380 | -2.74% | 52.8만 |
|---|
| 2025.12.23 | ₩6,770 | ₩6,770 | ₩6,560 | ₩6,560 | -3.10% | 26.7만 |
|---|
| 2025.12.22 | ₩6,640 | ₩6,850 | ₩6,630 | ₩6,770 | +1.96% | 48.7만 |
|---|
| 2025.12.19 | ₩6,730 | ₩6,770 | ₩6,450 | ₩6,530 | -2.97% | 47.2만 |
|---|
| 2025.12.18 | ₩6,700 | ₩6,740 | ₩6,550 | ₩6,630 | -1.04% | 24.1만 |
|---|
| 2025.12.17 | ₩6,870 | ₩6,880 | ₩6,650 | ₩6,790 | -1.16% | 35.5만 |
|---|
| 2025.12.16 | ₩6,820 | ₩6,930 | ₩6,620 | ₩6,680 | -2.05% | 41.9만 |
|---|
| 2025.12.15 | ₩6,960 | ₩6,980 | ₩6,770 | ₩6,870 | -1.29% | 36.3만 |
|---|
| 2025.12.12 | ₩6,960 | ₩7,100 | ₩6,920 | ₩7,100 | +2.01% | 30.9만 |
|---|
| 2025.12.11 | ₩7,080 | ₩7,130 | ₩6,930 | ₩6,960 | -1.69% | 40.2만 |
|---|
| 2025.12.10 | ₩7,100 | ₩7,220 | ₩7,020 | ₩7,070 | -0.42% | 34.3만 |
|---|
| 2025.12.09 | ₩7,110 | ₩7,370 | ₩7,050 | ₩7,100 | -0.14% | 46.1만 |
|---|
| 2025.12.08 | ₩7,270 | ₩7,290 | ₩7,110 | ₩7,180 | -1.24% | 42.6만 |
|---|
| 2025.12.05 | ₩7,200 | ₩7,280 | ₩7,000 | ₩7,250 | +0.69% | 54.4만 |
|---|
| 2025.12.04 | ₩7,360 | ₩7,360 | ₩7,100 | ₩7,210 | -2.04% | 72.4만 |
|---|
| 2025.12.03 | ₩7,280 | ₩7,440 | ₩7,140 | ₩7,350 | +0.96% | 71.7만 |
|---|
| 2025.12.02 | ₩7,150 | ₩7,290 | ₩6,900 | ₩7,190 | +0.56% | 212.9만 |
|---|
| 2025.12.01 | ₩7,500 | ₩7,640 | ₩7,280 | ₩7,410 | -1.20% | 74.9만 |
|---|
| 2025.11.28 | ₩6,950 | ₩7,470 | ₩6,810 | ₩7,420 | +6.76% | 124.4만 |
|---|
| 2025.11.27 | ₩7,020 | ₩7,100 | ₩6,900 | ₩6,930 | -1.28% | 56만 |
|---|
| 2025.11.26 | ₩7,350 | ₩7,350 | ₩6,760 | ₩7,000 | -4.76% | 115.2만 |
|---|
| 2025.11.25 | ₩7,040 | ₩7,430 | ₩7,030 | ₩7,240 | +2.84% | 122.7만 |
|---|
| 2025.11.24 | ₩6,380 | ₩7,150 | ₩6,380 | ₩6,840 | +7.21% | 168.1만 |
|---|
| 2025.11.21 | ₩6,350 | ₩6,480 | ₩6,190 | ₩6,290 | -0.94% | 79만 |
|---|
| 2025.11.20 | ₩7,060 | ₩7,270 | ₩6,700 | ₩6,710 | -4.96% | 85.8만 |
|---|
| 2025.11.19 | ₩7,000 | ₩7,000 | ₩6,350 | ₩6,870 | -1.86% | 110.9만 |
|---|
| 2025.11.18 | ₩6,730 | ₩7,250 | ₩6,730 | ₩6,940 | +3.12% | 115.1만 |
|---|
| 2025.11.17 | ₩6,740 | ₩7,050 | ₩6,630 | ₩6,790 | +0.74% | 74만 |
|---|
| 2025.11.14 | ₩6,990 | ₩7,000 | ₩6,650 | ₩6,660 | -4.72% | 91.6만 |
|---|
| 2025.11.13 | ₩7,500 | ₩7,560 | ₩7,130 | ₩7,200 | -4.00% | 82.1만 |
|---|
| 2025.11.12 | ₩7,030 | ₩7,570 | ₩6,830 | ₩7,490 | +6.54% | 122.5만 |
|---|
| 2025.11.11 | ₩7,130 | ₩7,430 | ₩6,840 | ₩7,080 | -0.70% | 127.5만 |
|---|
| 2025.11.10 | ₩7,250 | ₩7,280 | ₩6,950 | ₩7,080 | -2.34% | 115.6만 |
|---|
| 2025.11.07 | ₩7,430 | ₩7,690 | ₩7,130 | ₩7,200 | -3.10% | 127.5만 |
|---|
| 2025.11.06 | ₩8,340 | ₩8,350 | ₩7,590 | ₩7,650 | -8.27% | 174.9만 |
|---|
| 2025.11.05 | ₩7,780 | ₩8,280 | ₩7,260 | ₩8,240 | +5.91% | 228.2만 |
|---|
| 2025.11.04 | ₩8,050 | ₩8,500 | ₩7,830 | ₩7,920 | -1.61% | 183.2만 |
|---|
| 2025.11.03 | ₩7,790 | ₩8,190 | ₩7,520 | ₩8,050 | +3.34% | 196.3만 |
|---|
| 2025.10.31 | ₩7,350 | ₩7,820 | ₩7,160 | ₩7,750 | +5.44% | 222.7만 |
|---|
| 2025.10.30 | ₩7,280 | ₩7,450 | ₩7,050 | ₩7,280 | 0.00% | 119.2만 |
|---|
| 2025.10.29 | ₩7,150 | ₩7,380 | ₩7,000 | ₩7,240 | +1.26% | 105.5만 |
|---|
| 2025.10.28 | ₩6,880 | ₩7,500 | ₩6,720 | ₩7,050 | +2.47% | 172.9만 |
|---|
| 2025.10.27 | ₩7,120 | ₩7,240 | ₩6,920 | ₩7,020 | -1.40% | 145.1만 |
|---|
| 2025.10.24 | ₩7,000 | ₩7,350 | ₩6,850 | ₩7,090 | +1.29% | 176.8만 |
|---|
| 2025.10.23 | ₩6,670 | ₩7,000 | ₩6,520 | ₩6,850 | +2.70% | 113.6만 |
|---|
| 2025.10.22 | ₩6,730 | ₩6,870 | ₩6,550 | ₩6,710 | -0.30% | 83.3만 |
|---|
| 2025.10.21 | ₩7,100 | ₩7,130 | ₩6,550 | ₩6,730 | -5.21% | 163.1만 |
|---|
| 2025.10.20 | ₩7,130 | ₩7,230 | ₩6,940 | ₩7,040 | -1.26% | 109.9만 |
|---|
| 2025.10.17 | ₩7,160 | ₩7,490 | ₩7,060 | ₩7,100 | -0.84% | 138.3만 |
|---|
| 2025.10.16 | ₩7,720 | ₩7,720 | ₩7,120 | ₩7,160 | -7.25% | 172.1만 |
|---|
| 2025.10.15 | ₩7,700 | ₩7,915 | ₩7,630 | ₩7,750 | +0.65% | 152.2만 |
|---|
| 2025.10.14 | ₩7,890 | ₩7,950 | ₩7,300 | ₩7,540 | -4.44% | 201만 |
|---|
| 2025.10.13 | ₩7,170 | ₩7,810 | ₩7,160 | ₩7,790 | +8.65% | 219.4만 |
|---|
| 2025.10.10 | ₩7,730 | ₩7,760 | ₩7,350 | ₩7,460 | -3.49% | 141.3만 |
|---|