시장 데이터를 불러오는 중
전체 종목
수젠텍 과거 주가
253840.KQ · KOSDAQ
주요 제품·사업: 체외진단 기기 및 시약
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
253840.KQ · KOSDAQ
주요 제품·사업: 체외진단 기기 및 시약
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,740 | ₩4,750 | ₩4,540 | ₩4,545 | -4.11% | 42.7만 |
| 2026.10.07 | ₩4,810 | ₩5,290 | ₩4,810 | ₩4,890 | +1.66% | 386만 |
| 2026.10.06 | ₩4,565 | ₩4,640 | ₩4,515 | ₩4,575 | +0.22% | 16.3만 |
| 2026.10.02 | ₩4,570 | ₩4,640 | ₩4,530 | ₩4,600 | +0.66% | 10.1만 |
| 2026.10.01 | ₩4,400 | ₩4,590 | ₩4,370 | ₩4,570 | +3.86% | 11.5만 |
| 2026.09.30 | ₩4,395 | ₩4,445 | ₩4,350 | ₩4,440 | +1.02% | 8.8만 |
| 2026.09.29 | ₩4,550 | ₩4,555 | ₩4,380 | ₩4,395 | -3.41% | 12.2만 |
| 2026.09.28 | ₩4,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,515 |
| ₩4,595 |
| +0.66% |
| 9.7만 |
| 2026.09.23 | ₩4,550 | ₩4,630 | ₩4,505 | ₩4,565 | +0.33% | 13.5만 |
|---|
| 2026.09.22 | ₩4,510 | ₩4,580 | ₩4,470 | ₩4,500 | -0.22% | 9.1만 |
|---|
| 2026.09.21 | ₩4,615 | ₩4,635 | ₩4,470 | ₩4,500 | -2.49% | 16.4만 |
|---|
| 2026.09.18 | ₩4,655 | ₩4,695 | ₩4,590 | ₩4,615 | -0.86% | 12.1만 |
|---|
| 2026.09.17 | ₩4,600 | ₩4,785 | ₩4,545 | ₩4,615 | +0.33% | 27.5만 |
|---|
| 2026.09.16 | ₩4,585 | ₩4,665 | ₩4,535 | ₩4,560 | -0.55% | 12.8만 |
|---|
| 2026.09.15 | ₩4,605 | ₩4,695 | ₩4,550 | ₩4,600 | -0.11% | 16.7만 |
|---|
| 2026.09.14 | ₩4,650 | ₩4,810 | ₩4,540 | ₩4,630 | -0.43% | 48.1만 |
|---|
| 2026.09.11 | ₩4,650 | ₩4,660 | ₩4,495 | ₩4,530 | -2.58% | 26.1만 |
|---|
| 2026.09.10 | ₩4,570 | ₩4,595 | ₩4,480 | ₩4,520 | -1.09% | 15.5만 |
|---|
| 2026.09.09 | ₩4,495 | ₩4,595 | ₩4,445 | ₩4,530 | +0.78% | 30.1만 |
|---|
| 2026.09.08 | ₩4,370 | ₩4,520 | ₩4,340 | ₩4,445 | +1.72% | 20.8만 |
|---|
| 2026.09.07 | ₩4,510 | ₩4,520 | ₩4,360 | ₩4,370 | -3.10% | 22.2만 |
|---|
| 2026.09.04 | ₩4,265 | ₩4,450 | ₩4,255 | ₩4,450 | +4.34% | 21.1만 |
|---|
| 2026.09.03 | ₩4,270 | ₩4,440 | ₩4,205 | ₩4,315 | +1.05% | 21.1만 |
|---|
| 2026.09.02 | ₩4,435 | ₩4,445 | ₩4,210 | ₩4,280 | -3.49% | 29.7만 |
|---|
| 2026.09.01 | ₩4,430 | ₩4,440 | ₩4,300 | ₩4,350 | -1.81% | 27.8만 |
|---|
| 2026.08.31 | ₩4,670 | ₩4,845 | ₩4,330 | ₩4,445 | -4.82% | 97.3만 |
|---|
| 2026.08.28 | ₩4,500 | ₩4,780 | ₩4,390 | ₩4,580 | +1.78% | 192.5만 |
|---|
| 2026.08.27 | ₩4,280 | ₩4,340 | ₩4,225 | ₩4,320 | +0.93% | 30.6만 |
|---|
| 2026.08.26 | ₩4,390 | ₩4,500 | ₩4,265 | ₩4,330 | -1.37% | 58.5만 |
|---|
| 2026.08.25 | ₩4,455 | ₩4,500 | ₩4,110 | ₩4,370 | -1.91% | 156.7만 |
|---|
| 2026.08.24 | ₩4,700 | ₩5,100 | ₩4,405 | ₩4,830 | +2.77% | 492.8만 |
|---|
| 2026.08.21 | ₩4,070 | ₩4,070 | ₩3,880 | ₩3,925 | -3.56% | 6.2만 |
|---|
| 2026.08.20 | ₩3,935 | ₩4,175 | ₩3,930 | ₩4,070 | +3.43% | 11.5만 |
|---|
| 2026.08.19 | ₩3,860 | ₩3,985 | ₩3,735 | ₩3,860 | 0.00% | 13.3만 |
|---|
| 2026.08.18 | ₩4,195 | ₩4,195 | ₩3,895 | ₩3,895 | -7.15% | 11.6만 |
|---|
| 2026.08.14 | ₩4,210 | ₩4,310 | ₩4,100 | ₩4,175 | -0.83% | 9.3만 |
|---|
| 2026.08.13 | ₩4,455 | ₩4,470 | ₩4,195 | ₩4,210 | -5.50% | 12.3만 |
|---|
| 2026.08.12 | ₩4,630 | ₩4,650 | ₩4,400 | ₩4,455 | -3.78% | 7.2만 |
|---|
| 2026.08.11 | ₩4,600 | ₩4,720 | ₩4,505 | ₩4,625 | +0.54% | 10.3만 |
|---|
| 2026.08.10 | ₩4,455 | ₩4,600 | ₩4,375 | ₩4,600 | +3.25% | 19.1만 |
|---|
| 2026.08.07 | ₩4,430 | ₩4,700 | ₩4,300 | ₩4,480 | +1.13% | 39.9만 |
|---|
| 2026.08.06 | ₩4,325 | ₩4,475 | ₩4,270 | ₩4,390 | +1.50% | 12.6만 |
|---|
| 2026.08.05 | ₩4,190 | ₩4,605 | ₩4,175 | ₩4,415 | +5.37% | 30.4만 |
|---|
| 2026.08.04 | ₩3,925 | ₩4,240 | ₩3,900 | ₩4,190 | +6.75% | 14.3만 |
|---|
| 2026.08.03 | ₩3,765 | ₩4,100 | ₩3,765 | ₩3,925 | +4.25% | 16.7만 |
|---|
| 2026.07.31 | ₩3,715 | ₩3,820 | ₩3,710 | ₩3,800 | +2.29% | 5.3만 |
|---|
| 2026.07.30 | ₩3,600 | ₩3,825 | ₩3,530 | ₩3,665 | +1.81% | 7.2만 |
|---|
| 2026.07.29 | ₩3,810 | ₩4,020 | ₩3,550 | ₩3,700 | -2.89% | 9.6만 |
|---|
| 2026.07.28 | ₩3,970 | ₩4,155 | ₩3,785 | ₩3,870 | -2.52% | 9.1만 |
|---|
| 2026.07.27 | ₩4,010 | ₩4,090 | ₩3,890 | ₩4,000 | -0.25% | 5.1만 |
|---|
| 2026.07.24 | ₩4,050 | ₩4,140 | ₩3,955 | ₩4,010 | -0.99% | 7.6만 |
|---|
| 2026.07.23 | ₩3,930 | ₩4,090 | ₩3,900 | ₩4,090 | +4.07% | 7.2만 |
|---|
| 2026.07.22 | ₩3,970 | ₩4,090 | ₩3,900 | ₩3,960 | -0.25% | 9.2만 |
|---|
| 2026.07.21 | ₩3,930 | ₩4,035 | ₩3,910 | ₩3,975 | +1.15% | 6.5만 |
|---|
| 2026.07.20 | ₩4,015 | ₩4,190 | ₩3,910 | ₩4,020 | +0.12% | 11.4만 |
|---|
| 2026.07.16 | ₩3,950 | ₩4,090 | ₩3,945 | ₩4,015 | +1.65% | 7.7만 |
|---|
| 2026.07.15 | ₩3,840 | ₩4,035 | ₩3,825 | ₩3,960 | +3.13% | 10.3만 |
|---|
| 2026.07.14 | ₩3,740 | ₩3,825 | ₩3,655 | ₩3,795 | +1.47% | 14.4만 |
|---|
| 2026.07.13 | ₩3,815 | ₩3,900 | ₩3,705 | ₩3,745 | -1.83% | 14.5만 |
|---|
| 2026.07.10 | ₩3,605 | ₩3,850 | ₩3,605 | ₩3,815 | +5.83% | 7만 |
|---|
| 2026.07.09 | ₩3,645 | ₩3,830 | ₩3,580 | ₩3,620 | -0.69% | 10.5만 |
|---|
| 2026.07.08 | ₩3,760 | ₩3,800 | ₩3,595 | ₩3,680 | -2.13% | 5.1만 |
|---|
| 2026.07.07 | ₩3,710 | ₩3,905 | ₩3,680 | ₩3,765 | +1.48% | 8.1만 |
|---|
| 2026.07.06 | ₩3,790 | ₩3,870 | ₩3,700 | ₩3,750 | -1.06% | 5.1만 |
|---|
| 2026.07.03 | ₩3,700 | ₩3,785 | ₩3,530 | ₩3,780 | +2.16% | 9만 |
|---|
| 2026.07.02 | ₩3,680 | ₩3,795 | ₩3,600 | ₩3,700 | +0.54% | 9.7만 |
|---|
| 2026.07.01 | ₩3,850 | ₩3,870 | ₩3,710 | ₩3,790 | -1.56% | 7.9만 |
|---|
| 2026.06.30 | ₩3,895 | ₩3,975 | ₩3,735 | ₩3,820 | -1.93% | 10.8만 |
|---|
| 2026.06.29 | ₩3,720 | ₩3,940 | ₩3,665 | ₩3,915 | +5.24% | 13.1만 |
|---|
| 2026.06.26 | ₩3,835 | ₩3,845 | ₩3,625 | ₩3,720 | -3.00% | 21.8만 |
|---|
| 2026.06.25 | ₩4,080 | ₩4,200 | ₩3,845 | ₩3,860 | -5.39% | 19.2만 |
|---|
| 2026.06.24 | ₩4,180 | ₩4,500 | ₩4,000 | ₩4,070 | -2.63% | 19.2만 |
|---|
| 2026.06.23 | ₩4,405 | ₩4,520 | ₩4,190 | ₩4,210 | -4.43% | 18.5만 |
|---|
| 2026.06.22 | ₩4,450 | ₩4,575 | ₩4,390 | ₩4,500 | +1.12% | 12.7만 |
|---|
| 2026.06.19 | ₩4,635 | ₩4,645 | ₩4,405 | ₩4,570 | -1.40% | 22.1만 |
|---|
| 2026.06.18 | ₩4,855 | ₩4,870 | ₩4,620 | ₩4,640 | -4.43% | 16.4만 |
|---|
| 2026.06.17 | ₩4,725 | ₩5,170 | ₩4,650 | ₩4,855 | +2.75% | 35.6만 |
|---|
| 2026.06.16 | ₩4,825 | ₩4,850 | ₩4,685 | ₩4,735 | -1.87% | 19.9만 |
|---|
| 2026.06.15 | ₩4,880 | ₩4,985 | ₩4,785 | ₩4,825 | -1.13% | 16.6만 |
|---|
| 2026.06.12 | ₩4,900 | ₩5,070 | ₩4,830 | ₩4,830 | -1.43% | 19.9만 |
|---|
| 2026.06.11 | ₩4,745 | ₩4,900 | ₩4,700 | ₩4,875 | +2.74% | 11.1만 |
|---|
| 2026.06.10 | ₩4,890 | ₩5,200 | ₩4,790 | ₩4,865 | -0.51% | 120 |
|---|
| 2026.06.09 | ₩4,690 | ₩5,150 | ₩4,690 | ₩4,950 | +5.54% | 19.6만 |
|---|
| 2026.06.08 | ₩4,605 | ₩4,885 | ₩4,605 | ₩4,745 | +3.04% | 22.3만 |
|---|
| 2026.06.05 | ₩4,985 | ₩5,460 | ₩4,960 | ₩4,995 | +0.20% | 51.6만 |
|---|
| 2026.06.04 | ₩4,900 | ₩5,150 | ₩4,860 | ₩4,955 | +1.12% | 26.4만 |
|---|
| 2026.06.02 | ₩5,240 | ₩5,350 | ₩4,960 | ₩5,010 | -4.39% | 42.6만 |
|---|
| 2026.06.01 | ₩5,570 | ₩5,590 | ₩5,120 | ₩5,240 | -5.92% | 55.5만 |
|---|
| 2026.05.29 | ₩5,730 | ₩6,080 | ₩5,560 | ₩5,610 | -2.09% | 67.1만 |
|---|
| 2026.05.28 | ₩6,100 | ₩6,120 | ₩5,600 | ₩5,730 | -6.07% | 76.1만 |
|---|
| 2026.05.27 | ₩6,650 | ₩6,800 | ₩6,000 | ₩6,100 | -8.27% | 137.1만 |
|---|
| 2026.05.26 | ₩7,100 | ₩7,240 | ₩6,590 | ₩6,650 | -6.34% | 148.6만 |
|---|
| 2026.05.22 | ₩7,040 | ₩7,290 | ₩6,930 | ₩7,190 | +2.13% | 170.7만 |
|---|
| 2026.05.21 | ₩7,370 | ₩7,740 | ₩6,970 | ₩6,970 | -5.43% | 332.3만 |
|---|
| 2026.05.20 | ₩6,680 | ₩8,090 | ₩6,540 | ₩7,630 | +14.22% | 2157.7만 |
|---|
| 2026.05.19 | ₩6,500 | ₩7,150 | ₩6,330 | ₩6,630 | +2.00% | 483.9만 |
|---|
| 2026.05.18 | ₩6,850 | ₩7,350 | ₩6,430 | ₩6,460 | -5.69% | 337.5만 |
|---|
| 2026.05.15 | ₩6,770 | ₩7,440 | ₩6,380 | ₩6,640 | -1.92% | 396.5만 |
|---|
| 2026.05.14 | ₩6,900 | ₩7,650 | ₩6,900 | ₩6,950 | +0.72% | 494.9만 |
|---|
| 2026.05.13 | ₩7,250 | ₩7,970 | ₩6,870 | ₩7,150 | -1.38% | 1510.8만 |
|---|
| 2026.05.12 | ₩6,100 | ₩7,700 | ₩5,810 | ₩6,850 | +12.30% | 1879.9만 |
|---|
| 2026.05.11 | ₩6,170 | ₩7,200 | ₩5,900 | ₩6,050 | -1.94% | 757.3만 |
|---|
| 2026.05.08 | ₩5,750 | ₩6,920 | ₩5,610 | ₩6,250 | +8.70% | 1315.4만 |
|---|
| 2026.05.07 | ₩5,450 | ₩6,230 | ₩5,450 | ₩5,530 | +1.47% | 233.7만 |
|---|
| 2026.05.06 | ₩5,550 | ₩5,750 | ₩5,360 | ₩5,420 | -2.34% | 34.5만 |
|---|
| 2026.05.04 | ₩5,600 | ₩5,700 | ₩5,510 | ₩5,530 | -1.25% | 22.2만 |
|---|
| 2026.04.30 | ₩5,720 | ₩5,940 | ₩5,550 | ₩5,580 | -2.45% | 46.6만 |
|---|
| 2026.04.29 | ₩5,640 | ₩5,940 | ₩5,600 | ₩5,720 | +1.42% | 56.3만 |
|---|
| 2026.04.28 | ₩5,710 | ₩5,960 | ₩5,510 | ₩5,650 | -1.05% | 106.9만 |
|---|
| 2026.04.27 | ₩5,820 | ₩5,880 | ₩5,620 | ₩5,640 | -3.09% | 60만 |
|---|
| 2026.04.24 | ₩5,910 | ₩6,190 | ₩5,780 | ₩5,840 | -1.18% | 74.8만 |
|---|
| 2026.04.23 | ₩6,010 | ₩6,560 | ₩5,890 | ₩5,930 | -1.33% | 251.8만 |
|---|
| 2026.04.22 | ₩6,450 | ₩7,140 | ₩6,150 | ₩6,160 | -4.50% | 448.3만 |
|---|
| 2026.04.21 | ₩7,000 | ₩7,310 | ₩6,400 | ₩6,480 | -7.43% | 310.2만 |
|---|
| 2026.04.20 | ₩6,300 | ₩8,170 | ₩6,200 | ₩6,950 | +10.32% | 2460.9만 |
|---|
| 2026.04.17 | ₩5,800 | ₩6,760 | ₩5,640 | ₩6,760 | +16.55% | 1225.4만 |
|---|
| 2026.04.16 | ₩4,725 | ₩5,880 | ₩4,725 | ₩5,200 | +10.05% | 435.3만 |
|---|
| 2026.04.15 | ₩4,680 | ₩4,760 | ₩4,635 | ₩4,725 | +0.96% | 7.2만 |
|---|
| 2026.04.14 | ₩4,645 | ₩4,700 | ₩4,630 | ₩4,655 | +0.22% | 5.7만 |
|---|
| 2026.04.13 | ₩4,540 | ₩4,735 | ₩4,520 | ₩4,600 | +1.32% | 4만 |
|---|
| 2026.04.10 | ₩4,550 | ₩4,650 | ₩4,475 | ₩4,605 | +1.21% | 5.4만 |
|---|
| 2026.04.09 | ₩4,565 | ₩4,595 | ₩4,500 | ₩4,520 | -0.99% | 3만 |
|---|
| 2026.04.08 | ₩4,515 | ₩4,600 | ₩4,500 | ₩4,550 | +0.78% | 6.7만 |
|---|
| 2026.04.07 | ₩4,525 | ₩4,570 | ₩4,435 | ₩4,490 | -0.77% | 4.5만 |
|---|
| 2026.04.06 | ₩4,540 | ₩4,630 | ₩4,480 | ₩4,560 | +0.44% | 3.3만 |
|---|
| 2026.04.03 | ₩4,520 | ₩4,625 | ₩4,310 | ₩4,580 | +1.33% | 7.1만 |
|---|
| 2026.04.02 | ₩4,795 | ₩4,835 | ₩4,495 | ₩4,510 | -5.94% | 13만 |
|---|
| 2026.04.01 | ₩4,650 | ₩4,790 | ₩4,615 | ₩4,770 | +2.58% | 4.2만 |
|---|
| 2026.03.31 | ₩4,600 | ₩4,730 | ₩4,580 | ₩4,615 | +0.33% | 5.7만 |
|---|
| 2026.03.30 | ₩4,600 | ₩4,725 | ₩4,500 | ₩4,665 | +1.41% | 5.5만 |
|---|
| 2026.03.27 | ₩4,675 | ₩4,785 | ₩4,675 | ₩4,735 | +1.28% | 6.6만 |
|---|
| 2026.03.26 | ₩4,870 | ₩4,885 | ₩4,740 | ₩4,775 | -1.95% | 6.4만 |
|---|
| 2026.03.25 | ₩4,890 | ₩4,970 | ₩4,805 | ₩4,880 | -0.20% | 10.6만 |
|---|
| 2026.03.24 | ₩4,830 | ₩4,910 | ₩4,780 | ₩4,890 | +1.24% | 5.1만 |
|---|
| 2026.03.23 | ₩4,945 | ₩4,975 | ₩4,770 | ₩4,780 | -3.34% | 12.6만 |
|---|
| 2026.03.20 | ₩4,990 | ₩5,050 | ₩4,945 | ₩5,000 | +0.20% | 4.8만 |
|---|
| 2026.03.19 | ₩4,980 | ₩4,980 | ₩4,860 | ₩4,895 | -1.71% | 9.9만 |
|---|
| 2026.03.18 | ₩5,090 | ₩5,130 | ₩4,965 | ₩4,985 | -2.06% | 9.2만 |
|---|
| 2026.03.17 | ₩5,030 | ₩5,180 | ₩5,000 | ₩5,090 | +1.19% | 7.1만 |
|---|
| 2026.03.16 | ₩5,100 | ₩5,100 | ₩4,955 | ₩5,000 | -1.96% | 6.3만 |
|---|
| 2026.03.13 | ₩4,935 | ₩5,120 | ₩4,910 | ₩5,060 | +2.53% | 5.1만 |
|---|
| 2026.03.12 | ₩4,905 | ₩5,060 | ₩4,895 | ₩5,050 | +2.96% | 8.6만 |
|---|
| 2026.03.11 | ₩5,040 | ₩5,140 | ₩4,935 | ₩4,935 | -2.08% | 11만 |
|---|
| 2026.03.10 | ₩4,945 | ₩5,090 | ₩4,915 | ₩5,020 | +1.52% | 10.4만 |
|---|
| 2026.03.09 | ₩4,955 | ₩4,955 | ₩4,740 | ₩4,845 | -2.22% | 11만 |
|---|
| 2026.03.06 | ₩5,010 | ₩5,180 | ₩4,895 | ₩5,040 | +0.60% | 11.7만 |
|---|
| 2026.03.05 | ₩4,700 | ₩5,160 | ₩4,700 | ₩5,100 | +8.51% | 26.2만 |
|---|
| 2026.03.04 | ₩5,000 | ₩5,070 | ₩4,500 | ₩4,600 | -8.00% | 44.8만 |
|---|
| 2026.03.03 | ₩5,130 | ₩5,410 | ₩5,100 | ₩5,110 | -0.39% | 24.1만 |
|---|
| 2026.02.27 | ₩5,330 | ₩5,430 | ₩5,250 | ₩5,320 | -0.19% | 17.6만 |
|---|
| 2026.02.26 | ₩5,710 | ₩5,720 | ₩5,300 | ₩5,330 | -6.65% | 48.4만 |
|---|
| 2026.02.25 | ₩5,780 | ₩5,780 | ₩5,700 | ₩5,710 | -1.21% | 14.5만 |
|---|
| 2026.02.24 | ₩5,750 | ₩5,840 | ₩5,660 | ₩5,740 | -0.17% | 14만 |
|---|
| 2026.02.23 | ₩5,870 | ₩5,900 | ₩5,750 | ₩5,750 | -2.04% | 18.8만 |
|---|
| 2026.02.20 | ₩5,880 | ₩5,940 | ₩5,820 | ₩5,850 | -0.51% | 17.5만 |
|---|
| 2026.02.19 | ₩6,070 | ₩6,150 | ₩5,800 | ₩5,920 | -2.47% | 45.6만 |
|---|
| 2026.02.13 | ₩6,320 | ₩6,340 | ₩6,070 | ₩6,120 | -3.16% | 24만 |
|---|
| 2026.02.12 | ₩6,500 | ₩6,500 | ₩6,230 | ₩6,320 | -2.77% | 18.9만 |
|---|
| 2026.02.11 | ₩6,590 | ₩6,740 | ₩6,390 | ₩6,390 | -3.03% | 30.6만 |
|---|
| 2026.02.10 | ₩6,400 | ₩6,720 | ₩6,360 | ₩6,550 | +2.34% | 57.1만 |
|---|
| 2026.02.09 | ₩6,250 | ₩6,980 | ₩6,200 | ₩6,400 | +2.40% | 198.3만 |
|---|
| 2026.02.06 | ₩6,160 | ₩6,280 | ₩5,860 | ₩6,150 | -0.16% | 36만 |
|---|
| 2026.02.05 | ₩6,390 | ₩6,480 | ₩6,200 | ₩6,210 | -2.82% | 35.4만 |
|---|
| 2026.02.04 | ₩6,260 | ₩6,400 | ₩6,210 | ₩6,350 | +1.44% | 25.6만 |
|---|
| 2026.02.03 | ₩6,460 | ₩6,460 | ₩6,160 | ₩6,260 | -3.10% | 38.4만 |
|---|
| 2026.02.02 | ₩6,510 | ₩6,970 | ₩6,310 | ₩6,350 | -2.46% | 159.9만 |
|---|
| 2026.01.30 | ₩6,310 | ₩6,380 | ₩6,080 | ₩6,220 | -1.43% | 24.2만 |
|---|
| 2026.01.29 | ₩6,480 | ₩6,490 | ₩6,160 | ₩6,310 | -2.62% | 35.1만 |
|---|
| 2026.01.28 | ₩6,370 | ₩6,630 | ₩6,330 | ₩6,430 | +0.94% | 56.9만 |
|---|
| 2026.01.27 | ₩6,290 | ₩6,330 | ₩6,130 | ₩6,270 | -0.32% | 27.2만 |
|---|
| 2026.01.26 | ₩6,200 | ₩6,470 | ₩6,040 | ₩6,230 | +0.48% | 53.9만 |
|---|
| 2026.01.23 | ₩5,830 | ₩5,990 | ₩5,790 | ₩5,950 | +2.06% | 15만 |
|---|
| 2026.01.22 | ₩5,860 | ₩5,920 | ₩5,780 | ₩5,830 | -0.51% | 9.1만 |
|---|
| 2026.01.21 | ₩6,100 | ₩6,100 | ₩5,740 | ₩5,810 | -4.75% | 16만 |
|---|
| 2026.01.20 | ₩5,860 | ₩6,210 | ₩5,810 | ₩6,100 | +4.10% | 27.6만 |
|---|
| 2026.01.19 | ₩5,910 | ₩5,920 | ₩5,770 | ₩5,850 | -1.02% | 11.6만 |
|---|
| 2026.01.16 | ₩5,820 | ₩5,870 | ₩5,750 | ₩5,830 | +0.17% | 10.5만 |
|---|
| 2026.01.15 | ₩5,770 | ₩5,850 | ₩5,700 | ₩5,820 | +0.87% | 8만 |
|---|
| 2026.01.14 | ₩5,760 | ₩5,880 | ₩5,700 | ₩5,810 | +0.87% | 6.8만 |
|---|
| 2026.01.13 | ₩5,880 | ₩5,970 | ₩5,730 | ₩5,800 | -1.36% | 11.5만 |
|---|
| 2026.01.12 | ₩5,930 | ₩6,030 | ₩5,870 | ₩5,880 | -0.84% | 5.7만 |
|---|
| 2026.01.09 | ₩5,810 | ₩5,970 | ₩5,810 | ₩5,920 | +1.89% | 6.4만 |
|---|
| 2026.01.08 | ₩5,920 | ₩5,990 | ₩5,830 | ₩5,830 | -1.52% | 8.6만 |
|---|
| 2026.01.07 | ₩6,100 | ₩6,100 | ₩5,870 | ₩5,920 | -2.95% | 19.7만 |
|---|
| 2026.01.06 | ₩6,210 | ₩6,210 | ₩6,070 | ₩6,070 | -2.25% | 12.2만 |
|---|
| 2026.01.05 | ₩6,370 | ₩6,420 | ₩6,170 | ₩6,210 | -2.51% | 17.5만 |
|---|
| 2026.01.02 | ₩6,300 | ₩6,470 | ₩6,230 | ₩6,430 | +2.06% | 20.3만 |
|---|
| 2025.12.30 | ₩6,050 | ₩6,140 | ₩6,020 | ₩6,140 | +1.49% | 5만 |
|---|
| 2025.12.29 | ₩6,050 | ₩6,140 | ₩6,030 | ₩6,050 | 0.00% | 6.9만 |
|---|
| 2025.12.26 | ₩6,150 | ₩6,240 | ₩6,080 | ₩6,080 | -1.14% | 9.1만 |
|---|
| 2025.12.24 | ₩6,200 | ₩6,260 | ₩6,110 | ₩6,150 | -0.81% | 10.4만 |
|---|
| 2025.12.23 | ₩6,300 | ₩6,400 | ₩6,190 | ₩6,200 | -1.59% | 11.3만 |
|---|
| 2025.12.22 | ₩6,330 | ₩6,410 | ₩6,260 | ₩6,330 | 0.00% | 7.5만 |
|---|
| 2025.12.19 | ₩6,230 | ₩6,340 | ₩6,190 | ₩6,290 | +0.96% | 10.7만 |
|---|
| 2025.12.18 | ₩6,280 | ₩6,390 | ₩6,200 | ₩6,220 | -0.96% | 12.5만 |
|---|
| 2025.12.17 | ₩6,450 | ₩6,540 | ₩6,350 | ₩6,350 | -1.55% | 10.4만 |
|---|
| 2025.12.16 | ₩6,570 | ₩6,640 | ₩6,380 | ₩6,450 | -1.83% | 25.5만 |
|---|
| 2025.12.15 | ₩6,710 | ₩6,710 | ₩6,590 | ₩6,600 | -1.64% | 13.3만 |
|---|
| 2025.12.12 | ₩6,730 | ₩6,800 | ₩6,610 | ₩6,710 | -0.30% | 25.4만 |
|---|
| 2025.12.11 | ₩6,710 | ₩6,850 | ₩6,670 | ₩6,720 | +0.15% | 25.6만 |
|---|
| 2025.12.10 | ₩6,820 | ₩6,860 | ₩6,680 | ₩6,700 | -1.76% | 21.6만 |
|---|
| 2025.12.09 | ₩6,800 | ₩6,960 | ₩6,800 | ₩6,810 | +0.15% | 19.7만 |
|---|
| 2025.12.08 | ₩7,060 | ₩7,070 | ₩6,850 | ₩6,850 | -2.97% | 40.2만 |
|---|
| 2025.12.05 | ₩7,150 | ₩7,170 | ₩7,020 | ₩7,070 | -1.12% | 20.2만 |
|---|
| 2025.12.04 | ₩7,330 | ₩7,380 | ₩7,060 | ₩7,150 | -2.46% | 28.5만 |
|---|
| 2025.12.03 | ₩7,180 | ₩7,430 | ₩7,120 | ₩7,310 | +1.81% | 38만 |
|---|
| 2025.12.02 | ₩7,020 | ₩7,150 | ₩6,890 | ₩7,140 | +1.71% | 29.9만 |
|---|
| 2025.12.01 | ₩7,220 | ₩7,280 | ₩7,000 | ₩7,020 | -2.77% | 35.5만 |
|---|
| 2025.11.28 | ₩6,910 | ₩7,280 | ₩6,910 | ₩7,220 | +4.49% | 55.1만 |
|---|
| 2025.11.27 | ₩6,910 | ₩6,970 | ₩6,830 | ₩6,910 | 0.00% | 27만 |
|---|
| 2025.11.26 | ₩6,880 | ₩7,040 | ₩6,820 | ₩6,900 | +0.29% | 39.9만 |
|---|
| 2025.11.25 | ₩6,850 | ₩7,000 | ₩6,750 | ₩6,840 | -0.15% | 37.4만 |
|---|
| 2025.11.24 | ₩7,170 | ₩7,340 | ₩6,840 | ₩6,840 | -4.60% | 80.5만 |
|---|
| 2025.11.21 | ₩7,160 | ₩7,630 | ₩7,020 | ₩7,080 | -1.12% | 103.1만 |
|---|
| 2025.11.20 | ₩7,190 | ₩7,370 | ₩7,110 | ₩7,270 | +1.11% | 66만 |
|---|
| 2025.11.19 | ₩7,580 | ₩7,720 | ₩7,090 | ₩7,090 | -6.46% | 103.5만 |
|---|
| 2025.11.18 | ₩7,750 | ₩8,230 | ₩7,550 | ₩7,650 | -1.29% | 505.6만 |
|---|
| 2025.11.17 | ₩7,610 | ₩8,050 | ₩7,530 | ₩7,630 | +0.26% | 137.3만 |
|---|
| 2025.11.14 | ₩7,150 | ₩8,250 | ₩7,070 | ₩7,700 | +7.69% | 698.8만 |
|---|
| 2025.11.13 | ₩7,180 | ₩7,350 | ₩7,120 | ₩7,180 | 0.00% | 34.9만 |
|---|
| 2025.11.12 | ₩7,050 | ₩7,410 | ₩7,000 | ₩7,190 | +1.99% | 86.9만 |
|---|
| 2025.11.11 | ₩7,160 | ₩7,200 | ₩6,960 | ₩7,000 | -2.23% | 75.3만 |
|---|
| 2025.11.10 | ₩6,890 | ₩7,370 | ₩6,850 | ₩7,140 | +3.63% | 68.9만 |
|---|
| 2025.11.07 | ₩7,000 | ₩7,120 | ₩6,790 | ₩6,840 | -2.29% | 46.7만 |
|---|
| 2025.11.06 | ₩7,030 | ₩7,240 | ₩6,900 | ₩6,940 | -1.28% | 36.5만 |
|---|
| 2025.11.05 | ₩7,290 | ₩7,450 | ₩6,980 | ₩7,010 | -3.84% | 119.6만 |
|---|
| 2025.11.04 | ₩6,840 | ₩7,470 | ₩6,840 | ₩7,150 | +4.53% | 187.2만 |
|---|
| 2025.11.03 | ₩6,580 | ₩6,840 | ₩6,540 | ₩6,770 | +2.89% | 26.7만 |
|---|
| 2025.10.31 | ₩6,580 | ₩6,770 | ₩6,570 | ₩6,570 | -0.15% | 15만 |
|---|
| 2025.10.30 | ₩6,720 | ₩6,750 | ₩6,560 | ₩6,580 | -2.08% | 20.2만 |
|---|
| 2025.10.29 | ₩6,970 | ₩7,060 | ₩6,680 | ₩6,700 | -3.87% | 32.6만 |
|---|
| 2025.10.28 | ₩6,880 | ₩7,090 | ₩6,850 | ₩6,990 | +1.60% | 35.8만 |
|---|
| 2025.10.27 | ₩6,730 | ₩6,900 | ₩6,680 | ₩6,870 | +2.08% | 25.1만 |
|---|
| 2025.10.24 | ₩6,830 | ₩6,900 | ₩6,680 | ₩6,720 | -1.61% | 21.7만 |
|---|
| 2025.10.23 | ₩6,940 | ₩6,970 | ₩6,800 | ₩6,810 | -1.87% | 18.7만 |
|---|
| 2025.10.22 | ₩6,960 | ₩6,980 | ₩6,850 | ₩6,950 | -0.14% | 15.8만 |
|---|
| 2025.10.21 | ₩6,800 | ₩7,000 | ₩6,770 | ₩6,960 | +2.35% | 26.6만 |
|---|
| 2025.10.20 | ₩6,570 | ₩6,850 | ₩6,570 | ₩6,800 | +3.50% | 20만 |
|---|
| 2025.10.17 | ₩6,700 | ₩6,700 | ₩6,510 | ₩6,570 | -1.94% | 20.8만 |
|---|
| 2025.10.16 | ₩6,760 | ₩6,820 | ₩6,650 | ₩6,700 | -0.89% | 16.3만 |
|---|
| 2025.10.15 | ₩6,600 | ₩6,780 | ₩6,600 | ₩6,770 | +2.58% | 11.9만 |
|---|
| 2025.10.14 | ₩6,740 | ₩6,790 | ₩6,580 | ₩6,590 | -2.23% | 24.2만 |
|---|
| 2025.10.13 | ₩6,850 | ₩6,890 | ₩6,720 | ₩6,740 | -1.61% | 20.2만 |
|---|
| 2025.10.10 | ₩7,080 | ₩7,110 | ₩6,870 | ₩6,900 | -2.54% | 21.1만 |
|---|