시장 데이터를 불러오는 중
전체 종목
상신전자 과거 주가
263810.KQ · KOSDAQ
주요 제품·사업: 노이즈필터(48.81%), 코일(19.33%), 리액터(10.75%)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
263810.KQ · KOSDAQ
주요 제품·사업: 노이즈필터(48.81%), 코일(19.33%), 리액터(10.75%)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,575 | ₩2,600 | ₩2,540 | ₩2,560 | -0.58% | 2.1만 |
| 2026.10.07 | ₩2,590 | ₩2,590 | ₩2,530 | ₩2,585 | -0.19% | 5.1만 |
| 2026.10.06 | ₩2,580 | ₩2,595 | ₩2,545 | ₩2,590 | +0.39% | 3.3만 |
| 2026.10.02 | ₩2,580 | ₩2,590 | ₩2,535 | ₩2,585 | +0.19% | 2.6만 |
| 2026.10.01 | ₩2,580 | ₩2,600 | ₩2,550 | ₩2,585 | +0.19% | 2.4만 |
| 2026.09.30 | ₩2,585 | ₩2,610 | ₩2,540 | ₩2,590 | +0.19% | 3.3만 |
| 2026.09.29 | ₩2,500 | ₩2,590 | ₩2,495 | ₩2,590 | +3.60% | 4만 |
| 2026.09.28 | ₩2,590 | ₩2,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,485 |
| ₩2,540 |
| -1.93% |
| 4만 |
| 2026.09.23 | ₩2,580 | ₩2,590 | ₩2,525 | ₩2,555 | -0.97% | 1.5만 |
|---|
| 2026.09.22 | ₩2,595 | ₩2,595 | ₩2,550 | ₩2,570 | -0.96% | 1.3만 |
|---|
| 2026.09.21 | ₩2,565 | ₩2,590 | ₩2,520 | ₩2,580 | +0.58% | 1.6만 |
|---|
| 2026.09.18 | ₩2,580 | ₩2,600 | ₩2,555 | ₩2,585 | +0.19% | 1.7만 |
|---|
| 2026.09.17 | ₩2,575 | ₩2,610 | ₩2,550 | ₩2,580 | +0.19% | 1.9만 |
|---|
| 2026.09.16 | ₩2,570 | ₩2,590 | ₩2,460 | ₩2,580 | +0.39% | 2.6만 |
|---|
| 2026.09.15 | ₩2,570 | ₩2,580 | ₩2,550 | ₩2,570 | 0.00% | 1.8만 |
|---|
| 2026.09.14 | ₩2,570 | ₩2,580 | ₩2,540 | ₩2,570 | 0.00% | 2.7만 |
|---|
| 2026.09.11 | ₩2,575 | ₩2,610 | ₩2,530 | ₩2,570 | -0.19% | 4.2만 |
|---|
| 2026.09.10 | ₩2,560 | ₩2,600 | ₩2,490 | ₩2,580 | +0.78% | 2.1만 |
|---|
| 2026.09.09 | ₩2,535 | ₩2,580 | ₩2,505 | ₩2,550 | +0.59% | 2.2만 |
|---|
| 2026.09.08 | ₩2,525 | ₩2,580 | ₩2,480 | ₩2,535 | +0.40% | 1.4만 |
|---|
| 2026.09.07 | ₩2,540 | ₩2,540 | ₩2,475 | ₩2,525 | -0.59% | 1.4만 |
|---|
| 2026.09.04 | ₩2,535 | ₩2,540 | ₩2,520 | ₩2,530 | -0.20% | 3.8천 |
|---|
| 2026.09.03 | ₩2,535 | ₩2,570 | ₩2,510 | ₩2,535 | 0.00% | 5.5천 |
|---|
| 2026.09.02 | ₩2,535 | ₩2,545 | ₩2,520 | ₩2,535 | 0.00% | 5.3천 |
|---|
| 2026.09.01 | ₩2,595 | ₩2,595 | ₩2,530 | ₩2,535 | -2.31% | 6.3천 |
|---|
| 2026.08.31 | ₩2,550 | ₩2,600 | ₩2,525 | ₩2,600 | +1.96% | 1.5만 |
|---|
| 2026.08.28 | ₩2,555 | ₩2,625 | ₩2,515 | ₩2,555 | 0.00% | 1.5만 |
|---|
| 2026.08.27 | ₩2,540 | ₩2,565 | ₩2,530 | ₩2,555 | +0.59% | 1.1만 |
|---|
| 2026.08.26 | ₩2,580 | ₩2,600 | ₩2,540 | ₩2,570 | -0.39% | 2.1만 |
|---|
| 2026.08.25 | ₩2,530 | ₩2,580 | ₩2,495 | ₩2,580 | +1.98% | 2만 |
|---|
| 2026.08.24 | ₩2,530 | ₩2,545 | ₩2,505 | ₩2,530 | 0.00% | 2.5만 |
|---|
| 2026.08.21 | ₩2,555 | ₩2,590 | ₩2,485 | ₩2,530 | -0.98% | 2.1만 |
|---|
| 2026.08.20 | ₩2,545 | ₩2,590 | ₩2,525 | ₩2,550 | +0.20% | 5.6만 |
|---|
| 2026.08.19 | ₩2,530 | ₩2,640 | ₩2,530 | ₩2,560 | +1.19% | 2.1만 |
|---|
| 2026.08.18 | ₩2,600 | ₩2,625 | ₩2,520 | ₩2,580 | -0.77% | 2.7만 |
|---|
| 2026.08.14 | ₩2,625 | ₩2,670 | ₩2,585 | ₩2,600 | -0.95% | 1.9만 |
|---|
| 2026.08.13 | ₩2,630 | ₩2,670 | ₩2,590 | ₩2,630 | 0.00% | 4.8만 |
|---|
| 2026.08.12 | ₩2,640 | ₩2,650 | ₩2,610 | ₩2,645 | +0.19% | 8.5천 |
|---|
| 2026.08.11 | ₩2,610 | ₩2,640 | ₩2,600 | ₩2,640 | +1.15% | 1.4만 |
|---|
| 2026.08.10 | ₩2,595 | ₩2,625 | ₩2,575 | ₩2,610 | +0.58% | 2.3만 |
|---|
| 2026.08.07 | ₩2,615 | ₩2,645 | ₩2,570 | ₩2,595 | -0.76% | 1.5만 |
|---|
| 2026.08.06 | ₩2,580 | ₩2,635 | ₩2,570 | ₩2,615 | +1.36% | 2.2만 |
|---|
| 2026.08.05 | ₩2,550 | ₩2,595 | ₩2,540 | ₩2,595 | +1.76% | 2.4만 |
|---|
| 2026.08.04 | ₩2,485 | ₩2,545 | ₩2,485 | ₩2,545 | +2.41% | 4.5만 |
|---|
| 2026.08.03 | ₩2,525 | ₩2,525 | ₩2,460 | ₩2,485 | -1.58% | 2.5만 |
|---|
| 2026.07.31 | ₩2,550 | ₩2,550 | ₩2,450 | ₩2,520 | -1.18% | 4.9만 |
|---|
| 2026.07.30 | ₩2,500 | ₩2,580 | ₩2,390 | ₩2,435 | -2.60% | 5.8만 |
|---|
| 2026.07.29 | ₩2,530 | ₩2,615 | ₩2,330 | ₩2,520 | -0.40% | 7.4만 |
|---|
| 2026.07.28 | ₩2,600 | ₩2,635 | ₩2,470 | ₩2,530 | -2.69% | 4.4만 |
|---|
| 2026.07.27 | ₩2,565 | ₩2,645 | ₩2,565 | ₩2,600 | +1.36% | 6.9만 |
|---|
| 2026.07.24 | ₩2,565 | ₩2,570 | ₩2,500 | ₩2,565 | 0.00% | 5.5만 |
|---|
| 2026.07.23 | ₩2,465 | ₩2,600 | ₩2,465 | ₩2,545 | +3.25% | 4.3만 |
|---|
| 2026.07.22 | ₩2,465 | ₩2,545 | ₩2,450 | ₩2,460 | -0.20% | 4.4만 |
|---|
| 2026.07.21 | ₩2,430 | ₩2,485 | ₩2,430 | ₩2,450 | +0.82% | 5.6만 |
|---|
| 2026.07.20 | ₩2,560 | ₩2,560 | ₩2,440 | ₩2,440 | -4.69% | 5.6만 |
|---|
| 2026.07.16 | ₩2,480 | ₩2,550 | ₩2,420 | ₩2,500 | +0.81% | 13.4만 |
|---|
| 2026.07.15 | ₩2,390 | ₩2,480 | ₩2,390 | ₩2,465 | +3.14% | 6.3만 |
|---|
| 2026.07.14 | ₩2,415 | ₩2,425 | ₩2,380 | ₩2,400 | -0.62% | 8.8만 |
|---|
| 2026.07.13 | ₩2,450 | ₩2,490 | ₩2,395 | ₩2,420 | -1.22% | 4.1만 |
|---|
| 2026.07.10 | ₩2,375 | ₩2,445 | ₩2,365 | ₩2,430 | +2.32% | 3.8만 |
|---|
| 2026.07.09 | ₩2,355 | ₩2,395 | ₩2,335 | ₩2,380 | +1.06% | 7만 |
|---|
| 2026.07.08 | ₩2,355 | ₩2,400 | ₩2,325 | ₩2,360 | +0.21% | 5.5만 |
|---|
| 2026.07.07 | ₩2,395 | ₩2,490 | ₩2,355 | ₩2,370 | -1.04% | 5.2만 |
|---|
| 2026.07.06 | ₩2,420 | ₩2,420 | ₩2,330 | ₩2,395 | -1.03% | 6.4만 |
|---|
| 2026.07.03 | ₩2,395 | ₩2,420 | ₩2,330 | ₩2,410 | +0.63% | 6.2만 |
|---|
| 2026.07.02 | ₩2,475 | ₩2,475 | ₩2,340 | ₩2,395 | -3.23% | 12만 |
|---|
| 2026.07.01 | ₩2,465 | ₩2,500 | ₩2,410 | ₩2,480 | +0.61% | 7.2만 |
|---|
| 2026.06.30 | ₩2,430 | ₩2,480 | ₩2,390 | ₩2,430 | 0.00% | 3.8만 |
|---|
| 2026.06.29 | ₩2,335 | ₩2,480 | ₩2,335 | ₩2,445 | +4.71% | 4.3만 |
|---|
| 2026.06.26 | ₩2,410 | ₩2,465 | ₩2,305 | ₩2,355 | -2.28% | 8.8만 |
|---|
| 2026.06.25 | ₩2,485 | ₩2,520 | ₩2,415 | ₩2,445 | -1.61% | 6.7만 |
|---|
| 2026.06.24 | ₩2,505 | ₩2,515 | ₩2,420 | ₩2,510 | +0.20% | 8.3만 |
|---|
| 2026.06.23 | ₩2,560 | ₩2,810 | ₩2,450 | ₩2,505 | -2.15% | 27.8만 |
|---|
| 2026.06.22 | ₩2,555 | ₩2,555 | ₩2,455 | ₩2,510 | -1.76% | 5.5만 |
|---|
| 2026.06.19 | ₩2,530 | ₩2,585 | ₩2,430 | ₩2,560 | +1.19% | 9.9만 |
|---|
| 2026.06.18 | ₩2,560 | ₩2,580 | ₩2,465 | ₩2,545 | -0.59% | 13.9만 |
|---|
| 2026.06.17 | ₩2,560 | ₩3,040 | ₩2,520 | ₩2,575 | +0.59% | 249.6만 |
|---|
| 2026.06.16 | ₩2,605 | ₩2,635 | ₩2,510 | ₩2,580 | -0.96% | 5.1만 |
|---|
| 2026.06.15 | ₩2,620 | ₩2,675 | ₩2,580 | ₩2,605 | -0.57% | 3.5만 |
|---|
| 2026.06.12 | ₩2,640 | ₩2,690 | ₩2,590 | ₩2,610 | -1.14% | 6.7만 |
|---|
| 2026.06.11 | ₩2,550 | ₩2,675 | ₩2,550 | ₩2,635 | +3.33% | 6.9만 |
|---|
| 2026.06.10 | ₩2,550 | ₩2,590 | ₩2,460 | ₩2,590 | +1.57% | 32 |
|---|
| 2026.06.09 | ₩2,555 | ₩2,665 | ₩2,525 | ₩2,570 | +0.59% | 5.3만 |
|---|
| 2026.06.08 | ₩2,465 | ₩2,575 | ₩2,445 | ₩2,570 | +4.26% | 6.9만 |
|---|
| 2026.06.05 | ₩2,645 | ₩2,660 | ₩2,555 | ₩2,595 | -1.89% | 7.1만 |
|---|
| 2026.06.04 | ₩2,640 | ₩2,680 | ₩2,580 | ₩2,680 | +1.52% | 5.9만 |
|---|
| 2026.06.02 | ₩2,730 | ₩2,730 | ₩2,480 | ₩2,645 | -3.11% | 8.1만 |
|---|
| 2026.06.01 | ₩2,630 | ₩2,695 | ₩2,515 | ₩2,650 | +0.76% | 9.5만 |
|---|
| 2026.05.29 | ₩2,770 | ₩2,805 | ₩2,680 | ₩2,700 | -2.53% | 13.1만 |
|---|
| 2026.05.28 | ₩2,845 | ₩2,845 | ₩2,725 | ₩2,750 | -3.34% | 21.1만 |
|---|
| 2026.05.27 | ₩2,930 | ₩2,975 | ₩2,805 | ₩2,845 | -2.90% | 45.5만 |
|---|
| 2026.05.26 | ₩2,875 | ₩3,375 | ₩2,820 | ₩2,945 | +2.43% | 445.9만 |
|---|
| 2026.05.22 | ₩2,815 | ₩2,880 | ₩2,810 | ₩2,850 | +1.24% | 6.4만 |
|---|
| 2026.05.21 | ₩2,790 | ₩3,010 | ₩2,785 | ₩2,810 | +0.72% | 6.2만 |
|---|
| 2026.05.20 | ₩2,820 | ₩2,825 | ₩2,720 | ₩2,775 | -1.60% | 8.3만 |
|---|
| 2026.05.19 | ₩2,810 | ₩2,880 | ₩2,790 | ₩2,835 | +0.89% | 5만 |
|---|
| 2026.05.18 | ₩2,855 | ₩2,905 | ₩2,785 | ₩2,855 | 0.00% | 18.6만 |
|---|
| 2026.05.15 | ₩3,020 | ₩3,025 | ₩2,855 | ₩2,900 | -3.97% | 14만 |
|---|
| 2026.05.14 | ₩3,050 | ₩3,155 | ₩2,955 | ₩3,015 | -1.15% | 23.2만 |
|---|
| 2026.05.13 | ₩2,855 | ₩3,450 | ₩2,815 | ₩3,030 | +6.13% | 205만 |
|---|
| 2026.05.12 | ₩2,935 | ₩2,935 | ₩2,840 | ₩2,840 | -3.24% | 9.6만 |
|---|
| 2026.05.11 | ₩2,990 | ₩2,990 | ₩2,910 | ₩2,930 | -2.01% | 6.1만 |
|---|
| 2026.05.08 | ₩2,975 | ₩3,020 | ₩2,930 | ₩2,990 | +0.50% | 9.4만 |
|---|
| 2026.05.07 | ₩3,075 | ₩3,095 | ₩2,975 | ₩3,005 | -2.28% | 8.8만 |
|---|
| 2026.05.06 | ₩3,120 | ₩3,120 | ₩3,020 | ₩3,075 | -1.44% | 9.3만 |
|---|
| 2026.05.04 | ₩3,195 | ₩3,205 | ₩3,115 | ₩3,115 | -2.50% | 9.1만 |
|---|
| 2026.04.30 | ₩3,210 | ₩3,215 | ₩3,135 | ₩3,195 | -0.47% | 6.6만 |
|---|
| 2026.04.29 | ₩3,240 | ₩3,240 | ₩3,170 | ₩3,210 | -0.93% | 6.8만 |
|---|
| 2026.04.28 | ₩3,240 | ₩3,270 | ₩3,195 | ₩3,225 | -0.46% | 7.8만 |
|---|
| 2026.04.27 | ₩3,195 | ₩3,270 | ₩3,170 | ₩3,240 | +1.41% | 10.3만 |
|---|
| 2026.04.24 | ₩3,145 | ₩3,235 | ₩3,145 | ₩3,195 | +1.59% | 8.1만 |
|---|
| 2026.04.23 | ₩3,245 | ₩3,255 | ₩3,140 | ₩3,145 | -3.08% | 13.8만 |
|---|
| 2026.04.22 | ₩3,195 | ₩3,260 | ₩3,165 | ₩3,240 | +1.41% | 15만 |
|---|
| 2026.04.21 | ₩3,165 | ₩3,210 | ₩3,160 | ₩3,195 | +0.95% | 14.5만 |
|---|
| 2026.04.20 | ₩3,165 | ₩3,195 | ₩3,125 | ₩3,165 | 0.00% | 16.1만 |
|---|
| 2026.04.17 | ₩3,160 | ₩3,160 | ₩3,085 | ₩3,145 | -0.47% | 9.9만 |
|---|
| 2026.04.16 | ₩3,110 | ₩3,145 | ₩3,090 | ₩3,135 | +0.80% | 16.4만 |
|---|
| 2026.04.15 | ₩3,145 | ₩3,145 | ₩3,050 | ₩3,065 | -2.54% | 25.8만 |
|---|
| 2026.04.14 | ₩3,080 | ₩3,135 | ₩3,050 | ₩3,110 | +0.97% | 42.6만 |
|---|
| 2026.04.13 | ₩2,855 | ₩3,610 | ₩2,835 | ₩3,110 | +8.93% | 443.6만 |
|---|
| 2026.04.10 | ₩2,800 | ₩2,885 | ₩2,800 | ₩2,870 | +2.50% | 3.8만 |
|---|
| 2026.04.09 | ₩2,815 | ₩2,815 | ₩2,775 | ₩2,810 | -0.18% | 1.1만 |
|---|
| 2026.04.08 | ₩2,775 | ₩2,850 | ₩2,755 | ₩2,810 | +1.26% | 4.4만 |
|---|
| 2026.04.07 | ₩2,725 | ₩2,810 | ₩2,705 | ₩2,760 | +1.28% | 23.1만 |
|---|
| 2026.04.06 | ₩2,805 | ₩2,825 | ₩2,780 | ₩2,815 | +0.36% | 2.1만 |
|---|
| 2026.04.03 | ₩2,855 | ₩2,865 | ₩2,800 | ₩2,805 | -1.75% | 3.9만 |
|---|
| 2026.04.02 | ₩2,870 | ₩2,885 | ₩2,710 | ₩2,850 | -0.70% | 7.9만 |
|---|
| 2026.04.01 | ₩2,900 | ₩2,915 | ₩2,855 | ₩2,870 | -1.03% | 3.5만 |
|---|
| 2026.03.31 | ₩2,895 | ₩2,895 | ₩2,790 | ₩2,870 | -0.86% | 3.8만 |
|---|
| 2026.03.30 | ₩2,885 | ₩2,885 | ₩2,830 | ₩2,845 | -1.39% | 2.3만 |
|---|
| 2026.03.27 | ₩2,885 | ₩2,910 | ₩2,830 | ₩2,900 | +0.52% | 2.6만 |
|---|
| 2026.03.26 | ₩2,960 | ₩2,965 | ₩2,885 | ₩2,910 | -1.69% | 2.9만 |
|---|
| 2026.03.25 | ₩2,900 | ₩2,970 | ₩2,900 | ₩2,940 | +1.38% | 3.1만 |
|---|
| 2026.03.24 | ₩2,740 | ₩2,900 | ₩2,740 | ₩2,900 | +5.84% | 11.8만 |
|---|
| 2026.03.23 | ₩2,930 | ₩2,930 | ₩2,820 | ₩2,820 | -3.75% | 6.7만 |
|---|
| 2026.03.20 | ₩2,965 | ₩3,000 | ₩2,945 | ₩2,950 | -0.51% | 2.9만 |
|---|
| 2026.03.19 | ₩3,000 | ₩3,010 | ₩2,955 | ₩2,965 | -1.17% | 3만 |
|---|
| 2026.03.18 | ₩2,995 | ₩3,040 | ₩2,965 | ₩3,040 | +1.50% | 3.4만 |
|---|
| 2026.03.17 | ₩2,955 | ₩2,990 | ₩2,955 | ₩2,980 | +0.85% | 3만 |
|---|
| 2026.03.16 | ₩3,010 | ₩3,010 | ₩2,955 | ₩2,975 | -1.16% | 2.3만 |
|---|
| 2026.03.13 | ₩2,990 | ₩3,040 | ₩2,945 | ₩3,025 | +1.17% | 2.1만 |
|---|
| 2026.03.12 | ₩2,985 | ₩3,055 | ₩2,955 | ₩3,020 | +1.17% | 4.1만 |
|---|
| 2026.03.11 | ₩2,965 | ₩3,025 | ₩2,955 | ₩2,985 | +0.67% | 2.9만 |
|---|
| 2026.03.10 | ₩3,025 | ₩3,040 | ₩2,960 | ₩2,960 | -2.15% | 4.5만 |
|---|
| 2026.03.09 | ₩2,920 | ₩3,010 | ₩2,845 | ₩3,005 | +2.91% | 9.3만 |
|---|
| 2026.03.06 | ₩3,025 | ₩3,080 | ₩2,910 | ₩3,045 | +0.66% | 5.8만 |
|---|
| 2026.03.05 | ₩2,885 | ₩3,130 | ₩2,885 | ₩3,025 | +4.85% | 8.8만 |
|---|
| 2026.03.04 | ₩3,000 | ₩3,025 | ₩2,710 | ₩2,875 | -4.17% | 15.1만 |
|---|
| 2026.03.03 | ₩3,050 | ₩3,075 | ₩2,970 | ₩3,030 | -0.66% | 8.4만 |
|---|
| 2026.02.27 | ₩3,085 | ₩3,150 | ₩3,030 | ₩3,050 | -1.13% | 10.2만 |
|---|
| 2026.02.26 | ₩3,180 | ₩3,180 | ₩3,070 | ₩3,070 | -3.46% | 10.7만 |
|---|
| 2026.02.25 | ₩3,185 | ₩3,215 | ₩3,165 | ₩3,170 | -0.47% | 10.2만 |
|---|
| 2026.02.24 | ₩3,125 | ₩3,215 | ₩3,115 | ₩3,185 | +1.92% | 11.5만 |
|---|
| 2026.02.23 | ₩3,100 | ₩3,130 | ₩3,015 | ₩3,130 | +0.97% | 11만 |
|---|
| 2026.02.20 | ₩3,110 | ₩3,150 | ₩3,095 | ₩3,095 | -0.48% | 10.2만 |
|---|
| 2026.02.19 | ₩3,135 | ₩3,160 | ₩3,080 | ₩3,130 | -0.16% | 7.7만 |
|---|
| 2026.02.13 | ₩3,185 | ₩3,220 | ₩3,135 | ₩3,140 | -1.41% | 6.9만 |
|---|
| 2026.02.12 | ₩3,185 | ₩3,220 | ₩3,175 | ₩3,190 | +0.16% | 8.6만 |
|---|
| 2026.02.11 | ₩3,190 | ₩3,215 | ₩3,160 | ₩3,185 | -0.16% | 3.9만 |
|---|
| 2026.02.10 | ₩3,180 | ₩3,200 | ₩3,160 | ₩3,185 | +0.16% | 5.1만 |
|---|
| 2026.02.09 | ₩3,185 | ₩3,225 | ₩3,055 | ₩3,180 | -0.16% | 7.6만 |
|---|
| 2026.02.06 | ₩3,200 | ₩3,200 | ₩3,045 | ₩3,185 | -0.47% | 8.8만 |
|---|
| 2026.02.05 | ₩3,145 | ₩3,220 | ₩3,130 | ₩3,200 | +1.75% | 10만 |
|---|
| 2026.02.04 | ₩3,130 | ₩3,170 | ₩3,120 | ₩3,170 | +1.28% | 5.7만 |
|---|
| 2026.02.03 | ₩3,075 | ₩3,160 | ₩3,075 | ₩3,160 | +2.76% | 8.1만 |
|---|
| 2026.02.02 | ₩3,155 | ₩3,170 | ₩3,055 | ₩3,100 | -1.74% | 11.2만 |
|---|
| 2026.01.30 | ₩3,200 | ₩3,200 | ₩3,130 | ₩3,185 | -0.47% | 6.5만 |
|---|
| 2026.01.29 | ₩3,175 | ₩3,210 | ₩3,100 | ₩3,190 | +0.47% | 9.2만 |
|---|
| 2026.01.28 | ₩3,180 | ₩3,215 | ₩3,155 | ₩3,170 | -0.31% | 10만 |
|---|
| 2026.01.27 | ₩3,160 | ₩3,175 | ₩3,135 | ₩3,165 | +0.16% | 6.1만 |
|---|
| 2026.01.26 | ₩3,125 | ₩3,190 | ₩3,115 | ₩3,190 | +2.08% | 5.9만 |
|---|
| 2026.01.23 | ₩3,135 | ₩3,165 | ₩3,085 | ₩3,125 | -0.32% | 6.7만 |
|---|
| 2026.01.22 | ₩3,080 | ₩3,165 | ₩3,070 | ₩3,130 | +1.62% | 9.4만 |
|---|
| 2026.01.21 | ₩3,140 | ₩3,140 | ₩3,065 | ₩3,095 | -1.43% | 8.6만 |
|---|
| 2026.01.20 | ₩3,090 | ₩3,155 | ₩3,050 | ₩3,130 | +1.29% | 9.3만 |
|---|
| 2026.01.19 | ₩3,095 | ₩3,130 | ₩3,050 | ₩3,110 | +0.48% | 12만 |
|---|
| 2026.01.16 | ₩3,170 | ₩3,200 | ₩3,070 | ₩3,100 | -2.21% | 12.8만 |
|---|
| 2026.01.15 | ₩3,170 | ₩3,210 | ₩3,130 | ₩3,170 | 0.00% | 10.3만 |
|---|
| 2026.01.14 | ₩3,180 | ₩3,225 | ₩3,150 | ₩3,190 | +0.31% | 8.1만 |
|---|
| 2026.01.13 | ₩3,195 | ₩3,245 | ₩3,160 | ₩3,220 | +0.78% | 12만 |
|---|
| 2026.01.12 | ₩3,140 | ₩3,210 | ₩3,140 | ₩3,195 | +1.75% | 13.8만 |
|---|
| 2026.01.09 | ₩3,265 | ₩3,285 | ₩3,125 | ₩3,125 | -4.29% | 28.5만 |
|---|
| 2026.01.08 | ₩3,335 | ₩3,335 | ₩3,210 | ₩3,300 | -1.05% | 46.2만 |
|---|
| 2026.01.07 | ₩3,110 | ₩3,790 | ₩3,100 | ₩3,370 | +8.36% | 459.5만 |
|---|
| 2026.01.06 | ₩3,135 | ₩3,155 | ₩3,055 | ₩3,065 | -2.23% | 4.7만 |
|---|
| 2026.01.05 | ₩3,155 | ₩3,155 | ₩3,085 | ₩3,135 | -0.63% | 4.3만 |
|---|
| 2026.01.02 | ₩3,080 | ₩3,150 | ₩3,080 | ₩3,150 | +2.27% | 4.8만 |
|---|
| 2025.12.30 | ₩3,065 | ₩3,110 | ₩3,050 | ₩3,085 | +0.65% | 3.4만 |
|---|
| 2025.12.29 | ₩3,020 | ₩3,045 | ₩2,990 | ₩3,045 | +0.83% | 2.6만 |
|---|
| 2025.12.26 | ₩3,000 | ₩3,050 | ₩2,990 | ₩3,020 | +0.67% | 3.1만 |
|---|
| 2025.12.24 | ₩3,030 | ₩3,055 | ₩2,980 | ₩3,030 | 0.00% | 4.9만 |
|---|
| 2025.12.23 | ₩3,120 | ₩3,125 | ₩2,975 | ₩2,990 | -4.17% | 14.7만 |
|---|
| 2025.12.22 | ₩3,150 | ₩3,190 | ₩3,100 | ₩3,115 | -1.11% | 5.4만 |
|---|
| 2025.12.19 | ₩3,160 | ₩3,175 | ₩3,130 | ₩3,150 | -0.32% | 4.8만 |
|---|
| 2025.12.18 | ₩3,155 | ₩3,205 | ₩3,140 | ₩3,160 | +0.16% | 3.8만 |
|---|
| 2025.12.17 | ₩3,225 | ₩3,225 | ₩3,150 | ₩3,180 | -1.40% | 5.4만 |
|---|
| 2025.12.16 | ₩3,215 | ₩3,225 | ₩3,130 | ₩3,215 | 0.00% | 5.1만 |
|---|
| 2025.12.15 | ₩3,180 | ₩3,215 | ₩3,155 | ₩3,215 | +1.10% | 1.9만 |
|---|
| 2025.12.12 | ₩3,230 | ₩3,250 | ₩3,160 | ₩3,210 | -0.62% | 5.1만 |
|---|
| 2025.12.11 | ₩3,230 | ₩3,255 | ₩3,205 | ₩3,235 | +0.15% | 7만 |
|---|
| 2025.12.10 | ₩3,160 | ₩3,240 | ₩3,160 | ₩3,225 | +2.06% | 6.6만 |
|---|
| 2025.12.09 | ₩3,245 | ₩3,245 | ₩3,145 | ₩3,160 | -2.62% | 5.4만 |
|---|
| 2025.12.08 | ₩3,235 | ₩3,235 | ₩3,185 | ₩3,220 | -0.46% | 4만 |
|---|
| 2025.12.05 | ₩3,220 | ₩3,235 | ₩3,170 | ₩3,205 | -0.47% | 5.6만 |
|---|
| 2025.12.04 | ₩3,200 | ₩3,240 | ₩3,175 | ₩3,220 | +0.63% | 4.3만 |
|---|
| 2025.12.03 | ₩3,240 | ₩3,240 | ₩3,180 | ₩3,235 | -0.15% | 3.6만 |
|---|
| 2025.12.02 | ₩3,210 | ₩3,240 | ₩3,175 | ₩3,215 | +0.16% | 8.5만 |
|---|
| 2025.12.01 | ₩3,185 | ₩3,230 | ₩3,185 | ₩3,215 | +0.94% | 6.5만 |
|---|
| 2025.11.28 | ₩3,105 | ₩3,195 | ₩3,100 | ₩3,185 | +2.58% | 9.7만 |
|---|
| 2025.11.27 | ₩3,100 | ₩3,150 | ₩3,085 | ₩3,105 | +0.16% | 3만 |
|---|
| 2025.11.26 | ₩3,135 | ₩3,135 | ₩3,055 | ₩3,090 | -1.44% | 4.7만 |
|---|
| 2025.11.25 | ₩3,050 | ₩3,130 | ₩3,050 | ₩3,095 | +1.48% | 4.2만 |
|---|
| 2025.11.24 | ₩3,180 | ₩3,180 | ₩3,040 | ₩3,070 | -3.46% | 8.7만 |
|---|
| 2025.11.21 | ₩3,140 | ₩3,200 | ₩3,055 | ₩3,140 | 0.00% | 7.2만 |
|---|
| 2025.11.20 | ₩3,155 | ₩3,240 | ₩3,155 | ₩3,210 | +1.74% | 5.8만 |
|---|
| 2025.11.19 | ₩3,135 | ₩3,270 | ₩3,100 | ₩3,185 | +1.59% | 9.3만 |
|---|
| 2025.11.18 | ₩3,100 | ₩3,175 | ₩3,100 | ₩3,150 | +1.61% | 5.1만 |
|---|
| 2025.11.17 | ₩3,150 | ₩3,190 | ₩3,095 | ₩3,115 | -1.11% | 6.8만 |
|---|
| 2025.11.14 | ₩3,155 | ₩3,155 | ₩3,110 | ₩3,130 | -0.79% | 4.4만 |
|---|
| 2025.11.13 | ₩3,230 | ₩3,240 | ₩3,135 | ₩3,170 | -1.86% | 7.5만 |
|---|
| 2025.11.12 | ₩3,210 | ₩3,220 | ₩3,145 | ₩3,220 | +0.31% | 4.6만 |
|---|
| 2025.11.11 | ₩3,230 | ₩3,275 | ₩3,160 | ₩3,195 | -1.08% | 6.9만 |
|---|
| 2025.11.10 | ₩3,130 | ₩3,230 | ₩3,125 | ₩3,195 | +2.08% | 8.9만 |
|---|
| 2025.11.07 | ₩3,215 | ₩3,250 | ₩3,125 | ₩3,145 | -2.18% | 12.6만 |
|---|
| 2025.11.06 | ₩3,240 | ₩3,315 | ₩3,185 | ₩3,245 | +0.15% | 15.2만 |
|---|
| 2025.11.05 | ₩3,160 | ₩3,285 | ₩3,110 | ₩3,230 | +2.22% | 15.6만 |
|---|
| 2025.11.04 | ₩3,195 | ₩3,220 | ₩3,170 | ₩3,195 | 0.00% | 7.8만 |
|---|
| 2025.11.03 | ₩3,220 | ₩3,235 | ₩3,100 | ₩3,195 | -0.78% | 21.3만 |
|---|
| 2025.10.31 | ₩3,305 | ₩3,320 | ₩3,130 | ₩3,200 | -3.18% | 20.7만 |
|---|
| 2025.10.30 | ₩3,335 | ₩3,377 | ₩3,260 | ₩3,330 | -0.15% | 9.7만 |
|---|
| 2025.10.29 | ₩3,335 | ₩3,450 | ₩3,290 | ₩3,325 | -0.30% | 10.7만 |
|---|
| 2025.10.28 | ₩3,390 | ₩3,395 | ₩3,300 | ₩3,335 | -1.62% | 9.4만 |
|---|
| 2025.10.27 | ₩3,405 | ₩3,425 | ₩3,260 | ₩3,390 | -0.44% | 16.4만 |
|---|
| 2025.10.24 | ₩3,385 | ₩3,440 | ₩3,370 | ₩3,400 | +0.44% | 16.7만 |
|---|
| 2025.10.23 | ₩3,400 | ₩3,470 | ₩3,320 | ₩3,350 | -1.47% | 25.5만 |
|---|
| 2025.10.22 | ₩3,320 | ₩3,645 | ₩3,210 | ₩3,395 | +2.26% | 122.7만 |
|---|
| 2025.10.21 | ₩3,325 | ₩3,395 | ₩3,245 | ₩3,300 | -0.75% | 20.7만 |
|---|
| 2025.10.20 | ₩3,320 | ₩3,375 | ₩3,255 | ₩3,320 | 0.00% | 24.2만 |
|---|
| 2025.10.17 | ₩3,415 | ₩3,510 | ₩3,310 | ₩3,320 | -2.78% | 46.2만 |
|---|
| 2025.10.16 | ₩3,630 | ₩3,660 | ₩3,415 | ₩3,415 | -5.92% | 64.9만 |
|---|
| 2025.10.15 | ₩3,600 | ₩3,690 | ₩3,500 | ₩3,630 | +0.83% | 67.4만 |
|---|
| 2025.10.14 | ₩3,905 | ₩4,215 | ₩3,525 | ₩3,585 | -8.19% | 736.1만 |
|---|
| 2025.10.13 | ₩3,035 | ₩3,910 | ₩3,030 | ₩3,910 | +28.83% | 907.6만 |
|---|
| 2025.10.10 | ₩3,000 | ₩3,030 | ₩2,985 | ₩3,010 | +0.33% | 2.4만 |
|---|