시장 데이터를 불러오는 중
전체 종목
실리콘투 과거 주가
257720.KQ · KOSDAQ
주요 제품·사업: 화장품 유통
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
257720.KQ · KOSDAQ
주요 제품·사업: 화장품 유통
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩37,250 | ₩37,650 | ₩35,450 | ₩35,450 | -4.83% | 74.1만 |
| 2026.10.07 | ₩37,250 | ₩38,300 | ₩36,800 | ₩37,550 | +0.81% | 73.8만 |
| 2026.10.06 | ₩37,000 | ₩37,500 | ₩35,900 | ₩36,750 | -0.68% | 55.9만 |
| 2026.10.02 | ₩38,600 | ₩39,100 | ₩36,950 | ₩37,100 | -3.89% | 78.2만 |
| 2026.10.01 | ₩38,350 | ₩39,250 | ₩37,250 | ₩38,300 | -0.13% | 62.2만 |
| 2026.09.30 | ₩38,900 | ₩39,500 | ₩38,050 | ₩38,150 | -1.93% | 47.1만 |
| 2026.09.29 | ₩38,900 | ₩39,200 | ₩37,650 | ₩38,150 | -1.93% | 50.2만 |
| 2026.09.28 | ₩39,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,450 |
| ₩38,700 |
| -1.28% |
| 60만 |
| 2026.09.23 | ₩39,900 | ₩39,950 | ₩38,650 | ₩38,750 | -2.88% | 62.5만 |
|---|
| 2026.09.22 | ₩41,200 | ₩42,050 | ₩39,750 | ₩39,800 | -3.40% | 86만 |
|---|
| 2026.09.21 | ₩41,250 | ₩41,350 | ₩40,500 | ₩41,050 | -0.48% | 69.2만 |
|---|
| 2026.09.18 | ₩42,350 | ₩42,600 | ₩41,000 | ₩41,550 | -1.89% | 74.3만 |
|---|
| 2026.09.17 | ₩42,950 | ₩43,650 | ₩41,850 | ₩41,950 | -2.33% | 51.1만 |
|---|
| 2026.09.16 | ₩43,650 | ₩45,150 | ₩42,700 | ₩42,750 | -2.06% | 62.6만 |
|---|
| 2026.09.15 | ₩45,200 | ₩45,550 | ₩43,250 | ₩43,650 | -3.43% | 67.9만 |
|---|
| 2026.09.14 | ₩44,300 | ₩46,050 | ₩43,250 | ₩44,850 | +1.24% | 153.2만 |
|---|
| 2026.09.11 | ₩42,600 | ₩44,100 | ₩42,600 | ₩43,500 | +2.11% | 78.1만 |
|---|
| 2026.09.10 | ₩44,900 | ₩44,900 | ₩42,350 | ₩43,550 | -3.01% | 89.8만 |
|---|
| 2026.09.09 | ₩45,850 | ₩46,200 | ₩44,350 | ₩44,600 | -2.73% | 104.5만 |
|---|
| 2026.09.08 | ₩47,350 | ₩47,700 | ₩45,850 | ₩46,250 | -2.32% | 78만 |
|---|
| 2026.09.07 | ₩48,050 | ₩48,350 | ₩46,525 | ₩47,150 | -1.87% | 96.6만 |
|---|
| 2026.09.04 | ₩48,800 | ₩49,800 | ₩47,500 | ₩48,000 | -1.64% | 74.8만 |
|---|
| 2026.09.03 | ₩50,400 | ₩52,500 | ₩48,000 | ₩48,500 | -3.77% | 117만 |
|---|
| 2026.09.02 | ₩50,400 | ₩52,900 | ₩50,300 | ₩50,900 | +0.99% | 87만 |
|---|
| 2026.09.01 | ₩54,000 | ₩55,900 | ₩51,400 | ₩51,900 | -3.89% | 124.7만 |
|---|
| 2026.08.31 | ₩53,100 | ₩54,600 | ₩51,900 | ₩54,200 | +2.07% | 109.4만 |
|---|
| 2026.08.28 | ₩49,200 | ₩53,700 | ₩49,150 | ₩53,300 | +8.33% | 214.3만 |
|---|
| 2026.08.27 | ₩48,250 | ₩49,600 | ₩46,700 | ₩49,150 | +1.87% | 805.9만 |
|---|
| 2026.08.26 | ₩51,400 | ₩53,700 | ₩50,100 | ₩51,800 | +0.78% | 94.4만 |
|---|
| 2026.08.25 | ₩49,400 | ₩52,100 | ₩48,100 | ₩51,900 | +5.06% | 159.1만 |
|---|
| 2026.08.24 | ₩47,000 | ₩50,800 | ₩46,400 | ₩49,450 | +5.21% | 162.3만 |
|---|
| 2026.08.21 | ₩45,900 | ₩48,000 | ₩45,850 | ₩47,650 | +3.81% | 149만 |
|---|
| 2026.08.20 | ₩44,700 | ₩47,100 | ₩44,400 | ₩45,950 | +2.80% | 129.3만 |
|---|
| 2026.08.19 | ₩45,200 | ₩48,850 | ₩43,700 | ₩45,300 | +0.22% | 365.9만 |
|---|
| 2026.08.18 | ₩43,000 | ₩47,150 | ₩40,950 | ₩44,500 | +3.49% | 277.8만 |
|---|
| 2026.08.14 | ₩41,800 | ₩45,000 | ₩41,550 | ₩42,850 | +2.51% | 255.1만 |
|---|
| 2026.08.13 | ₩44,300 | ₩44,550 | ₩40,200 | ₩40,800 | -7.90% | 262.7만 |
|---|
| 2026.08.12 | ₩42,100 | ₩48,250 | ₩40,650 | ₩45,250 | +7.48% | 536.9만 |
|---|
| 2026.08.11 | ₩38,900 | ₩40,250 | ₩37,000 | ₩40,050 | +2.96% | 89.1만 |
|---|
| 2026.08.10 | ₩39,050 | ₩39,300 | ₩37,350 | ₩38,400 | -1.66% | 47.2만 |
|---|
| 2026.08.07 | ₩39,000 | ₩40,400 | ₩37,100 | ₩39,300 | +0.77% | 70.1만 |
|---|
| 2026.08.06 | ₩37,500 | ₩39,500 | ₩37,100 | ₩39,350 | +4.93% | 65.4만 |
|---|
| 2026.08.05 | ₩37,000 | ₩37,650 | ₩36,550 | ₩37,100 | +0.27% | 45.3만 |
|---|
| 2026.08.04 | ₩35,050 | ₩38,950 | ₩34,950 | ₩37,350 | +6.56% | 110.4만 |
|---|
| 2026.08.03 | ₩34,000 | ₩36,250 | ₩33,500 | ₩34,500 | +1.47% | 39.7만 |
|---|
| 2026.07.31 | ₩33,450 | ₩34,350 | ₩32,550 | ₩33,950 | +1.49% | 57.6만 |
|---|
| 2026.07.30 | ₩33,900 | ₩36,000 | ₩32,950 | ₩33,050 | -2.51% | 76.4만 |
|---|
| 2026.07.29 | ₩37,200 | ₩37,350 | ₩33,050 | ₩34,600 | -6.99% | 84.1만 |
|---|
| 2026.07.28 | ₩37,700 | ₩38,450 | ₩36,100 | ₩36,500 | -3.18% | 45.8만 |
|---|
| 2026.07.27 | ₩36,450 | ₩39,000 | ₩35,700 | ₩38,400 | +5.35% | 67.7만 |
|---|
| 2026.07.24 | ₩35,950 | ₩36,550 | ₩35,200 | ₩35,250 | -1.95% | 20.9만 |
|---|
| 2026.07.23 | ₩35,300 | ₩36,950 | ₩34,750 | ₩36,400 | +3.12% | 47.7만 |
|---|
| 2026.07.22 | ₩35,650 | ₩36,250 | ₩34,650 | ₩35,000 | -1.82% | 44.3만 |
|---|
| 2026.07.21 | ₩34,500 | ₩36,300 | ₩33,250 | ₩35,650 | +3.33% | 48.7만 |
|---|
| 2026.07.20 | ₩35,400 | ₩35,450 | ₩33,750 | ₩34,450 | -2.68% | 32.2만 |
|---|
| 2026.07.16 | ₩36,600 | ₩37,300 | ₩35,400 | ₩36,050 | -1.50% | 33.8만 |
|---|
| 2026.07.15 | ₩36,400 | ₩36,700 | ₩35,100 | ₩36,500 | +0.27% | 58.5만 |
|---|
| 2026.07.14 | ₩38,300 | ₩38,350 | ₩35,850 | ₩36,500 | -4.70% | 47.6만 |
|---|
| 2026.07.13 | ₩38,800 | ₩40,450 | ₩38,000 | ₩38,350 | -1.16% | 68.1만 |
|---|
| 2026.07.10 | ₩36,250 | ₩38,250 | ₩35,600 | ₩37,600 | +3.72% | 68.6만 |
|---|
| 2026.07.09 | ₩36,300 | ₩37,450 | ₩35,100 | ₩35,550 | -2.07% | 49.2만 |
|---|
| 2026.07.08 | ₩38,050 | ₩38,550 | ₩35,350 | ₩36,000 | -5.39% | 60.8만 |
|---|
| 2026.07.07 | ₩37,250 | ₩40,350 | ₩36,400 | ₩38,500 | +3.36% | 108.5만 |
|---|
| 2026.07.06 | ₩37,050 | ₩38,500 | ₩36,300 | ₩37,300 | +0.67% | 101.3만 |
|---|
| 2026.07.03 | ₩35,450 | ₩36,500 | ₩34,000 | ₩36,100 | +1.83% | 77.3만 |
|---|
| 2026.07.02 | ₩35,200 | ₩36,300 | ₩34,650 | ₩34,950 | -0.71% | 77.9만 |
|---|
| 2026.07.01 | ₩31,950 | ₩36,000 | ₩31,700 | ₩35,550 | +11.27% | 61.4만 |
|---|
| 2026.06.30 | ₩32,450 | ₩33,050 | ₩31,650 | ₩31,650 | -2.47% | 23만 |
|---|
| 2026.06.29 | ₩30,100 | ₩32,850 | ₩29,850 | ₩32,650 | +8.47% | 71.4만 |
|---|
| 2026.06.26 | ₩31,850 | ₩31,950 | ₩29,850 | ₩30,400 | -4.55% | 77.5만 |
|---|
| 2026.06.25 | ₩33,500 | ₩34,700 | ₩31,600 | ₩32,150 | -4.03% | 60.6만 |
|---|
| 2026.06.24 | ₩34,000 | ₩35,300 | ₩33,050 | ₩33,600 | -1.18% | 28.1만 |
|---|
| 2026.06.23 | ₩34,500 | ₩36,350 | ₩33,650 | ₩34,000 | -1.45% | 60.5만 |
|---|
| 2026.06.22 | ₩32,800 | ₩34,950 | ₩32,700 | ₩34,700 | +5.79% | 38.4만 |
|---|
| 2026.06.19 | ₩33,850 | ₩34,700 | ₩32,200 | ₩33,200 | -1.92% | 67.8만 |
|---|
| 2026.06.18 | ₩35,100 | ₩35,200 | ₩33,500 | ₩33,800 | -3.70% | 38.2만 |
|---|
| 2026.06.17 | ₩35,750 | ₩36,000 | ₩34,900 | ₩35,050 | -1.96% | 37.4만 |
|---|
| 2026.06.16 | ₩36,000 | ₩37,000 | ₩34,950 | ₩35,050 | -2.64% | 31.6만 |
|---|
| 2026.06.15 | ₩35,350 | ₩36,300 | ₩35,150 | ₩35,800 | +1.27% | 26.4만 |
|---|
| 2026.06.12 | ₩36,150 | ₩36,650 | ₩34,600 | ₩34,650 | -4.15% | 46.5만 |
|---|
| 2026.06.11 | ₩34,050 | ₩35,400 | ₩33,200 | ₩35,400 | +3.96% | 49.6만 |
|---|
| 2026.06.10 | ₩32,800 | ₩35,050 | ₩32,550 | ₩34,500 | +5.18% | 68.6만 |
|---|
| 2026.06.09 | ₩33,000 | ₩34,200 | ₩32,700 | ₩33,300 | +0.91% | 65.1만 |
|---|
| 2026.06.08 | ₩32,100 | ₩33,900 | ₩31,550 | ₩33,000 | +2.80% | 51.7만 |
|---|
| 2026.06.05 | ₩36,800 | ₩36,850 | ₩34,100 | ₩34,100 | -7.34% | 70.3만 |
|---|
| 2026.06.04 | ₩36,000 | ₩37,100 | ₩34,750 | ₩36,200 | +0.56% | 57.1만 |
|---|
| 2026.06.02 | ₩35,850 | ₩36,650 | ₩34,450 | ₩35,500 | -0.98% | 64.4만 |
|---|
| 2026.06.01 | ₩35,900 | ₩37,500 | ₩35,500 | ₩35,750 | -0.42% | 63.3만 |
|---|
| 2026.05.29 | ₩36,800 | ₩37,250 | ₩35,400 | ₩36,150 | -1.77% | 54.5만 |
|---|
| 2026.05.28 | ₩37,650 | ₩37,900 | ₩35,550 | ₩37,050 | -1.59% | 62.7만 |
|---|
| 2026.05.27 | ₩37,700 | ₩39,500 | ₩37,000 | ₩37,250 | -1.19% | 87.2만 |
|---|
| 2026.05.26 | ₩39,050 | ₩39,300 | ₩37,400 | ₩38,050 | -2.56% | 83.7만 |
|---|
| 2026.05.22 | ₩38,000 | ₩39,700 | ₩37,750 | ₩38,800 | +2.11% | 93.2만 |
|---|
| 2026.05.21 | ₩38,250 | ₩38,700 | ₩37,200 | ₩37,550 | -1.83% | 78.4만 |
|---|
| 2026.05.20 | ₩39,750 | ₩40,050 | ₩37,200 | ₩37,900 | -4.65% | 57만 |
|---|
| 2026.05.19 | ₩39,050 | ₩42,950 | ₩39,050 | ₩40,050 | +2.56% | 126.4만 |
|---|
| 2026.05.18 | ₩37,850 | ₩40,450 | ₩36,850 | ₩39,050 | +3.17% | 51.4만 |
|---|
| 2026.05.15 | ₩41,150 | ₩41,300 | ₩38,000 | ₩38,600 | -6.20% | 69.3만 |
|---|
| 2026.05.14 | ₩41,000 | ₩42,600 | ₩40,500 | ₩41,150 | +0.37% | 78.7만 |
|---|
| 2026.05.13 | ₩41,900 | ₩42,400 | ₩40,300 | ₩40,650 | -2.98% | 108.4만 |
|---|
| 2026.05.12 | ₩43,900 | ₩46,500 | ₩40,200 | ₩41,700 | -5.01% | 227.9만 |
|---|
| 2026.05.11 | ₩45,550 | ₩46,450 | ₩43,650 | ₩44,250 | -2.85% | 57.2만 |
|---|
| 2026.05.08 | ₩46,000 | ₩46,800 | ₩44,300 | ₩45,050 | -2.07% | 70.7만 |
|---|
| 2026.05.07 | ₩43,850 | ₩46,350 | ₩42,900 | ₩44,800 | +2.17% | 118.8만 |
|---|
| 2026.05.06 | ₩43,650 | ₩44,200 | ₩42,550 | ₩43,450 | -0.46% | 74만 |
|---|
| 2026.05.04 | ₩45,000 | ₩45,700 | ₩43,300 | ₩43,400 | -3.56% | 85.7만 |
|---|
| 2026.04.30 | ₩44,850 | ₩45,050 | ₩43,350 | ₩44,000 | -1.90% | 50만 |
|---|
| 2026.04.29 | ₩45,250 | ₩45,700 | ₩44,250 | ₩45,000 | -0.55% | 41.7만 |
|---|
| 2026.04.28 | ₩45,150 | ₩45,650 | ₩44,600 | ₩44,650 | -1.11% | 54.4만 |
|---|
| 2026.04.27 | ₩46,600 | ₩46,650 | ₩44,750 | ₩45,150 | -3.11% | 153만 |
|---|
| 2026.04.24 | ₩48,750 | ₩50,500 | ₩48,300 | ₩48,800 | +0.10% | 85.4만 |
|---|
| 2026.04.23 | ₩49,250 | ₩49,500 | ₩46,500 | ₩47,850 | -2.84% | 61.3만 |
|---|
| 2026.04.22 | ₩48,500 | ₩49,450 | ₩47,550 | ₩48,600 | +0.21% | 51.8만 |
|---|
| 2026.04.21 | ₩47,350 | ₩49,200 | ₩47,100 | ₩48,700 | +2.85% | 95.5만 |
|---|
| 2026.04.20 | ₩47,200 | ₩48,950 | ₩46,850 | ₩47,150 | -0.11% | 66.1만 |
|---|
| 2026.04.17 | ₩46,950 | ₩47,700 | ₩46,100 | ₩47,100 | +0.32% | 57.1만 |
|---|
| 2026.04.16 | ₩47,100 | ₩48,000 | ₩46,450 | ₩46,900 | -0.42% | 59.1만 |
|---|
| 2026.04.15 | ₩46,900 | ₩47,400 | ₩45,500 | ₩46,800 | -0.21% | 68.4만 |
|---|
| 2026.04.14 | ₩47,250 | ₩47,250 | ₩45,500 | ₩46,350 | -1.90% | 94.2만 |
|---|
| 2026.04.13 | ₩42,000 | ₩47,350 | ₩41,950 | ₩46,900 | +11.67% | 208.4만 |
|---|
| 2026.04.10 | ₩43,400 | ₩43,800 | ₩41,650 | ₩42,650 | -1.73% | 61.9만 |
|---|
| 2026.04.09 | ₩41,000 | ₩43,250 | ₩40,850 | ₩43,050 | +5.00% | 97.4만 |
|---|
| 2026.04.08 | ₩40,550 | ₩41,900 | ₩40,050 | ₩41,250 | +1.73% | 68.3만 |
|---|
| 2026.04.07 | ₩38,400 | ₩41,550 | ₩38,200 | ₩38,900 | +1.30% | 78.9만 |
|---|
| 2026.04.06 | ₩39,300 | ₩40,000 | ₩37,550 | ₩37,750 | -3.94% | 35.6만 |
|---|
| 2026.04.03 | ₩39,750 | ₩40,450 | ₩38,450 | ₩39,300 | -1.13% | 42.4만 |
|---|
| 2026.04.02 | ₩40,650 | ₩41,550 | ₩38,500 | ₩39,150 | -3.69% | 66.9만 |
|---|
| 2026.04.01 | ₩39,000 | ₩40,350 | ₩38,350 | ₩40,000 | +2.56% | 59.2만 |
|---|
| 2026.03.31 | ₩37,150 | ₩40,500 | ₩37,000 | ₩38,150 | +2.69% | 74.6만 |
|---|
| 2026.03.30 | ₩37,900 | ₩38,050 | ₩37,050 | ₩37,400 | -1.32% | 26만 |
|---|
| 2026.03.27 | ₩35,850 | ₩39,350 | ₩35,400 | ₩38,800 | +8.23% | 63.6만 |
|---|
| 2026.03.26 | ₩38,200 | ₩38,200 | ₩36,400 | ₩36,600 | -4.19% | 57.1만 |
|---|
| 2026.03.25 | ₩39,600 | ₩39,600 | ₩38,050 | ₩38,350 | -3.16% | 58만 |
|---|
| 2026.03.24 | ₩39,250 | ₩39,400 | ₩37,000 | ₩39,000 | -0.64% | 49.5만 |
|---|
| 2026.03.23 | ₩37,300 | ₩39,350 | ₩37,300 | ₩38,000 | +1.88% | 57.4만 |
|---|
| 2026.03.20 | ₩37,050 | ₩39,600 | ₩36,750 | ₩38,500 | +3.91% | 67.4만 |
|---|
| 2026.03.19 | ₩37,000 | ₩37,250 | ₩36,300 | ₩36,500 | -1.35% | 34.7만 |
|---|
| 2026.03.18 | ₩38,750 | ₩39,200 | ₩37,700 | ₩38,050 | -1.81% | 32.9만 |
|---|
| 2026.03.17 | ₩35,750 | ₩39,550 | ₩35,650 | ₩38,000 | +6.29% | 78.5만 |
|---|
| 2026.03.16 | ₩36,450 | ₩36,500 | ₩35,000 | ₩35,200 | -3.43% | 50.6만 |
|---|
| 2026.03.13 | ₩35,800 | ₩37,900 | ₩35,700 | ₩36,500 | +1.96% | 54만 |
|---|
| 2026.03.12 | ₩37,400 | ₩37,550 | ₩35,900 | ₩36,650 | -2.01% | 93.6만 |
|---|
| 2026.03.11 | ₩38,800 | ₩38,950 | ₩37,500 | ₩37,650 | -2.96% | 55.4만 |
|---|
| 2026.03.10 | ₩38,050 | ₩38,750 | ₩36,500 | ₩38,450 | +1.05% | 54.2만 |
|---|
| 2026.03.09 | ₩37,650 | ₩38,400 | ₩35,150 | ₩36,150 | -3.98% | 66.1만 |
|---|
| 2026.03.06 | ₩38,150 | ₩40,350 | ₩37,600 | ₩40,050 | +4.98% | 44.7만 |
|---|
| 2026.03.05 | ₩38,500 | ₩39,950 | ₩37,800 | ₩38,750 | +0.65% | 60.6만 |
|---|
| 2026.03.04 | ₩39,650 | ₩41,300 | ₩35,900 | ₩35,950 | -9.33% | 96.5만 |
|---|
| 2026.03.03 | ₩42,850 | ₩43,250 | ₩41,250 | ₩41,250 | -3.73% | 72.4만 |
|---|
| 2026.02.27 | ₩42,600 | ₩45,000 | ₩42,150 | ₩43,850 | +2.93% | 83만 |
|---|
| 2026.02.26 | ₩44,250 | ₩45,000 | ₩39,900 | ₩42,200 | -4.63% | 117.1만 |
|---|
| 2026.02.25 | ₩45,000 | ₩45,000 | ₩43,550 | ₩43,850 | -2.56% | 49만 |
|---|
| 2026.02.24 | ₩45,000 | ₩46,000 | ₩44,400 | ₩45,050 | +0.11% | 60.1만 |
|---|
| 2026.02.23 | ₩44,300 | ₩45,300 | ₩43,900 | ₩45,000 | +1.58% | 76.9만 |
|---|
| 2026.02.20 | ₩44,150 | ₩44,550 | ₩43,300 | ₩43,500 | -1.47% | 45.1만 |
|---|
| 2026.02.19 | ₩43,750 | ₩44,500 | ₩43,400 | ₩44,200 | +1.03% | 50.8만 |
|---|
| 2026.02.13 | ₩42,550 | ₩43,300 | ₩41,950 | ₩43,000 | +1.06% | 46만 |
|---|
| 2026.02.12 | ₩43,350 | ₩43,350 | ₩42,450 | ₩43,100 | -0.58% | 38.4만 |
|---|
| 2026.02.11 | ₩44,300 | ₩44,350 | ₩42,900 | ₩43,050 | -2.82% | 41.8만 |
|---|
| 2026.02.10 | ₩44,700 | ₩44,750 | ₩43,400 | ₩43,500 | -2.68% | 41.7만 |
|---|
| 2026.02.09 | ₩42,150 | ₩44,950 | ₩42,150 | ₩44,250 | +4.98% | 93만 |
|---|
| 2026.02.06 | ₩41,900 | ₩43,000 | ₩40,250 | ₩41,300 | -1.43% | 87.4만 |
|---|
| 2026.02.05 | ₩44,600 | ₩45,950 | ₩43,300 | ₩43,300 | -2.91% | 106.2만 |
|---|
| 2026.02.04 | ₩46,400 | ₩46,500 | ₩44,550 | ₩44,900 | -3.23% | 151.5만 |
|---|
| 2026.02.03 | ₩52,400 | ₩52,800 | ₩43,750 | ₩45,850 | -12.50% | 539.3만 |
|---|
| 2026.02.02 | ₩52,200 | ₩54,000 | ₩50,600 | ₩52,000 | -0.38% | 80.1만 |
|---|
| 2026.01.30 | ₩54,900 | ₩56,100 | ₩53,000 | ₩53,000 | -3.46% | 119.8만 |
|---|
| 2026.01.29 | ₩51,800 | ₩55,800 | ₩50,600 | ₩54,200 | +4.63% | 163.4만 |
|---|
| 2026.01.28 | ₩51,500 | ₩52,500 | ₩50,600 | ₩51,300 | -0.39% | 81.9만 |
|---|
| 2026.01.27 | ₩51,500 | ₩53,600 | ₩50,500 | ₩51,100 | -0.78% | 99.7만 |
|---|
| 2026.01.26 | ₩49,500 | ₩52,600 | ₩49,300 | ₩52,500 | +6.06% | 164.4만 |
|---|
| 2026.01.23 | ₩48,600 | ₩49,850 | ₩47,550 | ₩49,300 | +1.44% | 97.5만 |
|---|
| 2026.01.22 | ₩46,700 | ₩50,800 | ₩45,550 | ₩48,600 | +4.07% | 235.6만 |
|---|
| 2026.01.21 | ₩43,450 | ₩48,000 | ₩43,250 | ₩47,650 | +9.67% | 315.4만 |
|---|
| 2026.01.20 | ₩40,250 | ₩44,250 | ₩39,950 | ₩43,700 | +8.57% | 192만 |
|---|
| 2026.01.19 | ₩41,600 | ₩41,950 | ₩39,400 | ₩39,950 | -3.97% | 90.4만 |
|---|
| 2026.01.16 | ₩42,900 | ₩43,325 | ₩41,950 | ₩42,050 | -1.98% | 38.2만 |
|---|
| 2026.01.15 | ₩43,200 | ₩43,450 | ₩42,300 | ₩43,000 | -0.46% | 44.7만 |
|---|
| 2026.01.14 | ₩41,950 | ₩44,100 | ₩41,850 | ₩43,450 | +3.58% | 70.6만 |
|---|
| 2026.01.13 | ₩41,800 | ₩42,650 | ₩40,950 | ₩41,750 | -0.12% | 47.8만 |
|---|
| 2026.01.12 | ₩43,400 | ₩43,400 | ₩41,450 | ₩41,950 | -3.34% | 52.8만 |
|---|
| 2026.01.09 | ₩42,450 | ₩44,100 | ₩41,850 | ₩43,650 | +2.83% | 75.2만 |
|---|
| 2026.01.08 | ₩41,600 | ₩43,050 | ₩41,000 | ₩42,450 | +2.04% | 56만 |
|---|
| 2026.01.07 | ₩40,700 | ₩42,150 | ₩39,950 | ₩41,950 | +3.07% | 80.7만 |
|---|
| 2026.01.06 | ₩40,350 | ₩41,800 | ₩40,350 | ₩40,550 | +0.50% | 57.3만 |
|---|
| 2026.01.05 | ₩40,400 | ₩40,750 | ₩39,650 | ₩40,000 | -0.99% | 70만 |
|---|
| 2026.01.02 | ₩39,150 | ₩40,450 | ₩39,100 | ₩40,350 | +3.07% | 60.7만 |
|---|
| 2025.12.30 | ₩38,650 | ₩39,800 | ₩38,500 | ₩38,650 | 0.00% | 44.1만 |
|---|
| 2025.12.29 | ₩37,650 | ₩38,500 | ₩37,500 | ₩38,200 | +1.46% | 39.9만 |
|---|
| 2025.12.26 | ₩39,250 | ₩39,250 | ₩37,600 | ₩37,900 | -3.44% | 60.1만 |
|---|
| 2025.12.24 | ₩39,800 | ₩39,950 | ₩39,000 | ₩39,000 | -2.01% | 43.9만 |
|---|
| 2025.12.23 | ₩40,800 | ₩41,050 | ₩39,450 | ₩39,650 | -2.82% | 49.8만 |
|---|
| 2025.12.22 | ₩40,600 | ₩41,150 | ₩40,450 | ₩40,750 | +0.37% | 26.8만 |
|---|
| 2025.12.19 | ₩40,550 | ₩41,000 | ₩40,200 | ₩40,550 | 0.00% | 23.4만 |
|---|
| 2025.12.18 | ₩40,950 | ₩40,950 | ₩40,150 | ₩40,200 | -1.83% | 30만 |
|---|
| 2025.12.17 | ₩42,950 | ₩42,950 | ₩41,100 | ₩41,300 | -3.84% | 42.7만 |
|---|
| 2025.12.16 | ₩41,550 | ₩43,300 | ₩41,225 | ₩42,600 | +2.53% | 92.8만 |
|---|
| 2025.12.15 | ₩40,150 | ₩42,500 | ₩40,150 | ₩41,550 | +3.49% | 58.7만 |
|---|
| 2025.12.12 | ₩41,500 | ₩41,650 | ₩40,500 | ₩40,750 | -1.81% | 30.5만 |
|---|
| 2025.12.11 | ₩42,000 | ₩42,450 | ₩41,200 | ₩41,200 | -1.90% | 52.6만 |
|---|
| 2025.12.10 | ₩41,100 | ₩42,350 | ₩40,850 | ₩41,900 | +1.95% | 37.4만 |
|---|
| 2025.12.09 | ₩42,050 | ₩42,050 | ₩41,000 | ₩41,150 | -2.14% | 36.3만 |
|---|
| 2025.12.08 | ₩42,100 | ₩42,600 | ₩41,450 | ₩41,900 | -0.48% | 34.1만 |
|---|
| 2025.12.05 | ₩42,600 | ₩42,850 | ₩41,550 | ₩41,850 | -1.76% | 44.8만 |
|---|
| 2025.12.04 | ₩43,950 | ₩44,150 | ₩42,400 | ₩42,650 | -2.96% | 52.3만 |
|---|
| 2025.12.03 | ₩44,850 | ₩45,050 | ₩43,800 | ₩43,900 | -2.12% | 35.3만 |
|---|
| 2025.12.02 | ₩44,050 | ₩45,700 | ₩43,450 | ₩45,100 | +2.38% | 58.4만 |
|---|
| 2025.12.01 | ₩45,850 | ₩45,850 | ₩43,200 | ₩43,900 | -4.25% | 60.2만 |
|---|
| 2025.11.28 | ₩43,950 | ₩45,400 | ₩43,800 | ₩45,400 | +3.30% | 59.8만 |
|---|
| 2025.11.27 | ₩44,500 | ₩44,950 | ₩42,300 | ₩43,600 | -2.02% | 62.5만 |
|---|
| 2025.11.26 | ₩45,250 | ₩45,350 | ₩44,300 | ₩44,650 | -1.33% | 50.5만 |
|---|
| 2025.11.25 | ₩46,750 | ₩47,050 | ₩44,700 | ₩44,750 | -4.28% | 63.9만 |
|---|
| 2025.11.24 | ₩46,450 | ₩47,500 | ₩45,400 | ₩46,650 | +0.43% | 81.6만 |
|---|
| 2025.11.21 | ₩46,400 | ₩46,700 | ₩45,600 | ₩45,900 | -1.08% | 61.2만 |
|---|
| 2025.11.20 | ₩46,100 | ₩48,250 | ₩45,550 | ₩46,700 | +1.30% | 122.2만 |
|---|
| 2025.11.19 | ₩45,150 | ₩47,250 | ₩44,150 | ₩46,500 | +2.99% | 159.7만 |
|---|
| 2025.11.18 | ₩45,100 | ₩46,950 | ₩44,700 | ₩44,900 | -0.44% | 100.8만 |
|---|
| 2025.11.17 | ₩44,450 | ₩45,350 | ₩43,250 | ₩45,100 | +1.46% | 74.2만 |
|---|
| 2025.11.14 | ₩42,050 | ₩46,450 | ₩42,050 | ₩44,300 | +5.35% | 205.9만 |
|---|
| 2025.11.13 | ₩41,950 | ₩43,350 | ₩41,800 | ₩42,650 | +1.67% | 62.1만 |
|---|
| 2025.11.12 | ₩41,700 | ₩42,650 | ₩41,150 | ₩42,200 | +1.20% | 69.6만 |
|---|
| 2025.11.11 | ₩43,550 | ₩43,700 | ₩41,000 | ₩41,250 | -5.28% | 161만 |
|---|
| 2025.11.10 | ₩40,250 | ₩47,000 | ₩39,050 | ₩44,200 | +9.81% | 390.9만 |
|---|
| 2025.11.07 | ₩38,500 | ₩41,100 | ₩38,500 | ₩39,900 | +3.64% | 60.6만 |
|---|
| 2025.11.06 | ₩43,050 | ₩43,300 | ₩39,650 | ₩39,700 | -7.78% | 122.2만 |
|---|
| 2025.11.05 | ₩43,550 | ₩43,750 | ₩41,550 | ₩42,600 | -2.18% | 60.8만 |
|---|
| 2025.11.04 | ₩44,900 | ₩45,200 | ₩44,150 | ₩44,550 | -0.78% | 60.2만 |
|---|
| 2025.11.03 | ₩46,100 | ₩46,700 | ₩44,600 | ₩45,250 | -1.84% | 67만 |
|---|
| 2025.10.31 | ₩45,500 | ₩45,500 | ₩44,550 | ₩45,000 | -1.10% | 51.4만 |
|---|
| 2025.10.30 | ₩44,250 | ₩46,400 | ₩44,250 | ₩45,650 | +3.16% | 136.5만 |
|---|
| 2025.10.29 | ₩45,400 | ₩45,400 | ₩43,550 | ₩43,750 | -3.63% | 104.8만 |
|---|
| 2025.10.28 | ₩44,400 | ₩46,800 | ₩44,400 | ₩45,450 | +2.36% | 148.8만 |
|---|
| 2025.10.27 | ₩44,250 | ₩44,400 | ₩43,600 | ₩43,850 | -0.90% | 59.6만 |
|---|
| 2025.10.24 | ₩45,750 | ₩45,850 | ₩44,350 | ₩44,500 | -2.73% | 60.1만 |
|---|
| 2025.10.23 | ₩43,850 | ₩46,500 | ₩43,500 | ₩45,650 | +4.10% | 129.2만 |
|---|
| 2025.10.22 | ₩42,900 | ₩43,300 | ₩42,450 | ₩43,250 | +0.82% | 29.4만 |
|---|
| 2025.10.21 | ₩44,400 | ₩44,450 | ₩42,550 | ₩42,750 | -3.72% | 54.9만 |
|---|
| 2025.10.20 | ₩43,100 | ₩44,300 | ₩42,500 | ₩43,950 | +1.97% | 49.1만 |
|---|
| 2025.10.17 | ₩43,150 | ₩43,350 | ₩42,100 | ₩42,850 | -0.70% | 44.2만 |
|---|
| 2025.10.16 | ₩43,400 | ₩45,050 | ₩43,050 | ₩43,050 | -0.81% | 81.5만 |
|---|
| 2025.10.15 | ₩43,200 | ₩43,450 | ₩42,550 | ₩43,350 | +0.35% | 41.5만 |
|---|
| 2025.10.14 | ₩46,100 | ₩46,100 | ₩42,400 | ₩42,750 | -7.27% | 108.9만 |
|---|
| 2025.10.13 | ₩45,100 | ₩46,450 | ₩44,850 | ₩46,150 | +2.33% | 41.3만 |
|---|
| 2025.10.10 | ₩47,150 | ₩47,350 | ₩45,200 | ₩46,300 | -1.80% | 76.7만 |
|---|