시장 데이터를 불러오는 중
전체 종목
씨앤지하이테크 과거 주가
264660.KQ · KOSDAQ
주요 제품·사업: 약액혼합공급장치, 화학약품재생장치
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
264660.KQ · KOSDAQ
주요 제품·사업: 약액혼합공급장치, 화학약품재생장치
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,660 | ₩15,200 | ₩14,520 | ₩14,860 | +1.36% | 2.6만 |
| 2026.10.07 | ₩15,330 | ₩15,330 | ₩14,630 | ₩14,660 | -4.37% | 3.2만 |
| 2026.10.06 | ₩15,200 | ₩15,300 | ₩15,000 | ₩15,060 | -0.92% | 4.3만 |
| 2026.10.02 | ₩15,050 | ₩15,180 | ₩14,825 | ₩15,140 | +0.60% | 4.5만 |
| 2026.10.01 | ₩14,500 | ₩15,130 | ₩14,310 | ₩14,910 | +2.83% | 7만 |
| 2026.09.30 | ₩14,530 | ₩14,680 | ₩14,170 | ₩14,530 | 0.00% | 6.4만 |
| 2026.09.29 | ₩13,570 | ₩14,430 | ₩13,540 | ₩14,420 | +6.26% | 8.5만 |
| 2026.09.28 | ₩13,600 | ₩13,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,500 |
| ₩13,680 |
| +0.59% |
| 2.5만 |
| 2026.09.23 | ₩13,360 | ₩13,670 | ₩13,280 | ₩13,490 | +0.97% | 2.1만 |
|---|
| 2026.09.22 | ₩13,450 | ₩13,670 | ₩13,120 | ₩13,280 | -1.26% | 2.5만 |
|---|
| 2026.09.21 | ₩13,300 | ₩13,390 | ₩13,100 | ₩13,380 | +0.60% | 2.1만 |
|---|
| 2026.09.18 | ₩13,260 | ₩13,470 | ₩13,180 | ₩13,320 | +0.45% | 1.7만 |
|---|
| 2026.09.17 | ₩13,050 | ₩13,300 | ₩12,990 | ₩13,210 | +1.23% | 1.4만 |
|---|
| 2026.09.16 | ₩12,930 | ₩13,000 | ₩12,690 | ₩12,960 | +0.23% | 9.9천 |
|---|
| 2026.09.15 | ₩12,710 | ₩13,170 | ₩12,600 | ₩12,840 | +1.02% | 1.1만 |
|---|
| 2026.09.14 | ₩13,080 | ₩13,150 | ₩12,700 | ₩12,900 | -1.38% | 9.5천 |
|---|
| 2026.09.11 | ₩13,450 | ₩13,480 | ₩13,020 | ₩13,080 | -2.75% | 2.1만 |
|---|
| 2026.09.10 | ₩13,260 | ₩13,740 | ₩13,060 | ₩13,600 | +2.56% | 2.5만 |
|---|
| 2026.09.09 | ₩13,290 | ₩13,680 | ₩13,140 | ₩13,310 | +0.15% | 3.4만 |
|---|
| 2026.09.08 | ₩13,230 | ₩13,500 | ₩13,080 | ₩13,140 | -0.68% | 3.2만 |
|---|
| 2026.09.07 | ₩13,190 | ₩13,310 | ₩12,970 | ₩13,050 | -1.06% | 1.9만 |
|---|
| 2026.09.04 | ₩12,820 | ₩13,180 | ₩12,800 | ₩13,050 | +1.79% | 1.4만 |
|---|
| 2026.09.03 | ₩13,100 | ₩13,170 | ₩12,600 | ₩12,800 | -2.29% | 2.9만 |
|---|
| 2026.09.02 | ₩13,360 | ₩13,360 | ₩12,900 | ₩13,020 | -2.54% | 2.2만 |
|---|
| 2026.09.01 | ₩13,250 | ₩13,500 | ₩13,110 | ₩13,370 | +0.91% | 9.2천 |
|---|
| 2026.08.31 | ₩13,590 | ₩13,600 | ₩12,990 | ₩13,490 | -0.74% | 2.3만 |
|---|
| 2026.08.28 | ₩13,850 | ₩13,850 | ₩13,500 | ₩13,710 | -1.01% | 3.4만 |
|---|
| 2026.08.27 | ₩13,910 | ₩14,000 | ₩13,600 | ₩13,850 | -0.43% | 3.2만 |
|---|
| 2026.08.26 | ₩13,750 | ₩13,900 | ₩13,500 | ₩13,880 | +0.95% | 2.6만 |
|---|
| 2026.08.25 | ₩13,200 | ₩13,700 | ₩12,600 | ₩13,700 | +3.79% | 1.5만 |
|---|
| 2026.08.24 | ₩13,500 | ₩13,510 | ₩12,910 | ₩13,250 | -1.85% | 2.3만 |
|---|
| 2026.08.21 | ₩13,650 | ₩13,650 | ₩12,940 | ₩13,180 | -3.44% | 2.4만 |
|---|
| 2026.08.20 | ₩13,620 | ₩13,840 | ₩13,410 | ₩13,480 | -1.03% | 1.7만 |
|---|
| 2026.08.19 | ₩13,300 | ₩13,680 | ₩13,140 | ₩13,350 | +0.38% | 2만 |
|---|
| 2026.08.18 | ₩14,200 | ₩14,450 | ₩13,640 | ₩13,690 | -3.59% | 3.9만 |
|---|
| 2026.08.14 | ₩14,130 | ₩14,670 | ₩13,800 | ₩14,090 | -0.28% | 3.3만 |
|---|
| 2026.08.13 | ₩13,930 | ₩14,500 | ₩13,650 | ₩14,120 | +1.36% | 4.7만 |
|---|
| 2026.08.12 | ₩13,660 | ₩13,950 | ₩13,370 | ₩13,910 | +1.83% | 1.3만 |
|---|
| 2026.08.11 | ₩13,320 | ₩13,870 | ₩13,150 | ₩13,650 | +2.48% | 2만 |
|---|
| 2026.08.10 | ₩13,250 | ₩13,420 | ₩12,930 | ₩13,390 | +1.06% | 3.5만 |
|---|
| 2026.08.07 | ₩12,880 | ₩13,400 | ₩12,620 | ₩12,880 | 0.00% | 1.6만 |
|---|
| 2026.08.06 | ₩12,930 | ₩13,100 | ₩12,550 | ₩13,030 | +0.77% | 1.3만 |
|---|
| 2026.08.05 | ₩13,150 | ₩13,350 | ₩12,900 | ₩13,100 | -0.38% | 2.1만 |
|---|
| 2026.08.04 | ₩12,310 | ₩12,930 | ₩12,310 | ₩12,880 | +4.63% | 3만 |
|---|
| 2026.08.03 | ₩12,060 | ₩12,810 | ₩11,800 | ₩12,310 | +2.07% | 2.8만 |
|---|
| 2026.07.31 | ₩10,700 | ₩12,150 | ₩10,540 | ₩12,060 | +12.71% | 5.2만 |
|---|
| 2026.07.30 | ₩9,850 | ₩10,940 | ₩9,850 | ₩10,230 | +3.86% | 4.3만 |
|---|
| 2026.07.29 | ₩11,350 | ₩11,880 | ₩9,970 | ₩10,470 | -7.75% | 9.3만 |
|---|
| 2026.07.28 | ₩11,800 | ₩12,250 | ₩11,280 | ₩11,350 | -3.81% | 5.6만 |
|---|
| 2026.07.27 | ₩12,210 | ₩12,540 | ₩12,060 | ₩12,290 | +0.66% | 1.7만 |
|---|
| 2026.07.24 | ₩12,590 | ₩12,680 | ₩12,100 | ₩12,200 | -3.10% | 2.5만 |
|---|
| 2026.07.23 | ₩12,160 | ₩12,710 | ₩12,160 | ₩12,690 | +4.36% | 2.6만 |
|---|
| 2026.07.22 | ₩12,720 | ₩13,000 | ₩12,160 | ₩12,240 | -3.77% | 3만 |
|---|
| 2026.07.21 | ₩11,970 | ₩12,580 | ₩11,740 | ₩12,420 | +3.76% | 2.8만 |
|---|
| 2026.07.20 | ₩12,110 | ₩12,600 | ₩11,900 | ₩12,060 | -0.41% | 3만 |
|---|
| 2026.07.16 | ₩12,900 | ₩12,950 | ₩12,420 | ₩12,520 | -2.95% | 1.2만 |
|---|
| 2026.07.15 | ₩12,530 | ₩13,240 | ₩12,530 | ₩13,090 | +4.47% | 3.7만 |
|---|
| 2026.07.14 | ₩12,690 | ₩12,690 | ₩11,630 | ₩12,360 | -2.60% | 3.4만 |
|---|
| 2026.07.13 | ₩13,030 | ₩13,470 | ₩12,270 | ₩12,370 | -5.07% | 3.4만 |
|---|
| 2026.07.10 | ₩12,000 | ₩13,130 | ₩12,000 | ₩13,000 | +8.33% | 3.8만 |
|---|
| 2026.07.09 | ₩11,700 | ₩12,600 | ₩11,700 | ₩12,000 | +2.56% | 4만 |
|---|
| 2026.07.08 | ₩12,500 | ₩12,900 | ₩11,700 | ₩11,700 | -6.40% | 8.7만 |
|---|
| 2026.07.07 | ₩12,550 | ₩13,020 | ₩12,210 | ₩12,490 | -0.48% | 5.3만 |
|---|
| 2026.07.06 | ₩13,300 | ₩13,350 | ₩12,510 | ₩12,660 | -4.81% | 3.1만 |
|---|
| 2026.07.03 | ₩12,500 | ₩13,220 | ₩12,060 | ₩13,180 | +5.44% | 6.1만 |
|---|
| 2026.07.02 | ₩13,500 | ₩13,510 | ₩12,600 | ₩12,600 | -6.67% | 5.8만 |
|---|
| 2026.07.01 | ₩13,430 | ₩14,480 | ₩13,350 | ₩13,820 | +2.90% | 7.8만 |
|---|
| 2026.06.30 | ₩13,980 | ₩14,080 | ₩13,320 | ₩13,420 | -4.01% | 6만 |
|---|
| 2026.06.29 | ₩12,510 | ₩13,780 | ₩12,420 | ₩13,750 | +9.91% | 7.5만 |
|---|
| 2026.06.26 | ₩12,740 | ₩12,940 | ₩12,130 | ₩12,500 | -1.88% | 8.5만 |
|---|
| 2026.06.25 | ₩13,250 | ₩14,000 | ₩12,690 | ₩12,740 | -3.85% | 6.8만 |
|---|
| 2026.06.24 | ₩12,810 | ₩13,140 | ₩12,250 | ₩12,940 | +1.01% | 4.1만 |
|---|
| 2026.06.23 | ₩14,000 | ₩14,000 | ₩12,800 | ₩12,800 | -8.57% | 10.8만 |
|---|
| 2026.06.22 | ₩13,660 | ₩14,370 | ₩13,500 | ₩13,700 | +0.29% | 6만 |
|---|
| 2026.06.19 | ₩15,000 | ₩15,690 | ₩13,700 | ₩14,090 | -6.07% | 10.8만 |
|---|
| 2026.06.18 | ₩14,800 | ₩14,800 | ₩14,200 | ₩14,340 | -3.11% | 5.5만 |
|---|
| 2026.06.17 | ₩15,000 | ₩15,100 | ₩14,530 | ₩14,870 | -0.87% | 4.5만 |
|---|
| 2026.06.16 | ₩15,450 | ₩15,650 | ₩14,830 | ₩14,860 | -3.82% | 6.7만 |
|---|
| 2026.06.15 | ₩15,400 | ₩15,790 | ₩14,800 | ₩15,390 | -0.06% | 8.9만 |
|---|
| 2026.06.12 | ₩15,260 | ₩15,490 | ₩14,900 | ₩15,050 | -1.38% | 9.3만 |
|---|
| 2026.06.11 | ₩14,000 | ₩14,620 | ₩13,510 | ₩14,470 | +3.36% | 4.5만 |
|---|
| 2026.06.10 | ₩14,270 | ₩14,980 | ₩13,610 | ₩14,050 | -1.54% | 103 |
|---|
| 2026.06.09 | ₩13,220 | ₩14,940 | ₩13,220 | ₩14,670 | +10.97% | 9.3만 |
|---|
| 2026.06.08 | ₩13,450 | ₩14,000 | ₩12,900 | ₩13,070 | -2.83% | 14.4만 |
|---|
| 2026.06.05 | ₩15,280 | ₩15,280 | ₩14,110 | ₩14,350 | -6.09% | 9.1만 |
|---|
| 2026.06.04 | ₩14,800 | ₩15,840 | ₩14,710 | ₩15,280 | +3.24% | 7.6만 |
|---|
| 2026.06.02 | ₩15,510 | ₩15,510 | ₩14,470 | ₩14,770 | -4.77% | 17.8만 |
|---|
| 2026.06.01 | ₩16,050 | ₩16,900 | ₩15,680 | ₩15,710 | -2.12% | 17.3만 |
|---|
| 2026.05.29 | ₩17,140 | ₩17,190 | ₩15,880 | ₩16,110 | -6.01% | 15.3만 |
|---|
| 2026.05.28 | ₩17,900 | ₩17,900 | ₩16,190 | ₩16,980 | -5.14% | 17.7만 |
|---|
| 2026.05.27 | ₩19,750 | ₩19,800 | ₩17,930 | ₩17,930 | -9.22% | 18.1만 |
|---|
| 2026.05.26 | ₩19,110 | ₩20,250 | ₩19,110 | ₩19,330 | +1.15% | 19.5만 |
|---|
| 2026.05.22 | ₩18,650 | ₩19,250 | ₩18,520 | ₩18,980 | +1.77% | 15.3만 |
|---|
| 2026.05.21 | ₩18,100 | ₩19,120 | ₩17,940 | ₩18,640 | +2.98% | 14.1만 |
|---|
| 2026.05.20 | ₩18,080 | ₩18,580 | ₩17,110 | ₩17,580 | -2.77% | 10.1만 |
|---|
| 2026.05.19 | ₩18,500 | ₩18,500 | ₩17,470 | ₩18,080 | -2.27% | 14.1만 |
|---|
| 2026.05.18 | ₩19,330 | ₩19,570 | ₩17,900 | ₩18,530 | -4.14% | 54만 |
|---|
| 2026.05.15 | ₩24,250 | ₩24,350 | ₩20,400 | ₩22,000 | -9.28% | 19.7만 |
|---|
| 2026.05.14 | ₩23,150 | ₩23,550 | ₩22,450 | ₩23,550 | +1.73% | 10.3만 |
|---|
| 2026.05.13 | ₩21,600 | ₩23,100 | ₩21,500 | ₩22,900 | +6.02% | 14.6만 |
|---|
| 2026.05.12 | ₩23,500 | ₩23,650 | ₩21,500 | ₩22,150 | -5.74% | 23.5만 |
|---|
| 2026.05.11 | ₩24,000 | ₩24,700 | ₩23,100 | ₩23,200 | -3.33% | 31.3만 |
|---|
| 2026.05.08 | ₩22,750 | ₩23,900 | ₩22,150 | ₩22,800 | +0.22% | 17.7만 |
|---|
| 2026.05.07 | ₩25,000 | ₩25,000 | ₩23,150 | ₩23,400 | -6.40% | 32.9만 |
|---|
| 2026.05.06 | ₩23,450 | ₩26,100 | ₩23,250 | ₩25,050 | +6.82% | 110.7만 |
|---|
| 2026.05.04 | ₩22,850 | ₩23,350 | ₩22,250 | ₩22,600 | -1.09% | 23.1만 |
|---|
| 2026.04.30 | ₩23,000 | ₩23,100 | ₩22,100 | ₩22,500 | -2.17% | 19.2만 |
|---|
| 2026.04.29 | ₩22,750 | ₩23,400 | ₩22,550 | ₩23,000 | +1.10% | 18만 |
|---|
| 2026.04.28 | ₩24,650 | ₩24,650 | ₩22,750 | ₩22,850 | -7.30% | 39.8만 |
|---|
| 2026.04.27 | ₩21,950 | ₩25,450 | ₩21,900 | ₩24,700 | +12.53% | 112.4만 |
|---|
| 2026.04.24 | ₩20,900 | ₩21,400 | ₩20,700 | ₩21,100 | +0.96% | 22.2만 |
|---|
| 2026.04.23 | ₩21,350 | ₩21,350 | ₩20,050 | ₩20,750 | -2.81% | 21.5만 |
|---|
| 2026.04.22 | ₩20,400 | ₩21,350 | ₩19,990 | ₩21,100 | +3.43% | 23.6만 |
|---|
| 2026.04.21 | ₩20,550 | ₩21,000 | ₩19,970 | ₩20,300 | -1.22% | 14.8만 |
|---|
| 2026.04.20 | ₩20,500 | ₩21,050 | ₩20,100 | ₩20,300 | -0.98% | 13.5만 |
|---|
| 2026.04.17 | ₩20,300 | ₩20,750 | ₩19,810 | ₩20,550 | +1.23% | 15.9만 |
|---|
| 2026.04.16 | ₩19,660 | ₩20,650 | ₩19,020 | ₩20,250 | +3.00% | 31.2만 |
|---|
| 2026.04.15 | ₩19,150 | ₩19,950 | ₩18,840 | ₩19,470 | +1.67% | 24.3만 |
|---|
| 2026.04.14 | ₩18,600 | ₩19,030 | ₩18,310 | ₩18,740 | +0.75% | 16.3만 |
|---|
| 2026.04.13 | ₩17,610 | ₩19,350 | ₩17,330 | ₩18,110 | +2.84% | 55만 |
|---|
| 2026.04.10 | ₩16,890 | ₩17,940 | ₩16,890 | ₩17,780 | +5.27% | 13.9만 |
|---|
| 2026.04.09 | ₩16,990 | ₩17,110 | ₩16,650 | ₩16,720 | -1.59% | 5만 |
|---|
| 2026.04.08 | ₩16,670 | ₩17,190 | ₩16,500 | ₩17,140 | +2.82% | 9.2만 |
|---|
| 2026.04.07 | ₩16,290 | ₩16,400 | ₩15,900 | ₩16,000 | -1.78% | 6.9만 |
|---|
| 2026.04.06 | ₩16,040 | ₩16,330 | ₩15,920 | ₩16,050 | +0.06% | 7.5만 |
|---|
| 2026.04.03 | ₩16,600 | ₩16,790 | ₩15,800 | ₩16,010 | -3.55% | 9.3만 |
|---|
| 2026.04.02 | ₩17,420 | ₩17,450 | ₩16,000 | ₩16,170 | -7.18% | 10.4만 |
|---|
| 2026.04.01 | ₩16,690 | ₩17,390 | ₩16,510 | ₩17,300 | +3.65% | 8.6만 |
|---|
| 2026.03.31 | ₩16,240 | ₩16,670 | ₩15,900 | ₩15,990 | -1.54% | 8.1만 |
|---|
| 2026.03.30 | ₩16,600 | ₩16,680 | ₩16,080 | ₩16,530 | -0.42% | 5.8만 |
|---|
| 2026.03.27 | ₩16,920 | ₩17,380 | ₩16,750 | ₩17,150 | +1.36% | 11.2만 |
|---|
| 2026.03.26 | ₩18,670 | ₩19,000 | ₩17,510 | ₩17,650 | -5.46% | 11.9만 |
|---|
| 2026.03.25 | ₩18,020 | ₩19,080 | ₩18,000 | ₩18,720 | +3.88% | 15.1만 |
|---|
| 2026.03.24 | ₩18,240 | ₩18,660 | ₩17,440 | ₩17,770 | -2.58% | 10.3만 |
|---|
| 2026.03.23 | ₩18,200 | ₩18,330 | ₩17,550 | ₩17,820 | -2.09% | 11.4만 |
|---|
| 2026.03.20 | ₩18,800 | ₩19,200 | ₩18,410 | ₩18,670 | -0.69% | 16.1만 |
|---|
| 2026.03.19 | ₩17,770 | ₩18,500 | ₩17,680 | ₩18,400 | +3.55% | 12.8만 |
|---|
| 2026.03.18 | ₩17,990 | ₩18,300 | ₩17,880 | ₩18,170 | +1.00% | 10만 |
|---|
| 2026.03.17 | ₩18,210 | ₩18,360 | ₩17,670 | ₩17,710 | -2.75% | 8.3만 |
|---|
| 2026.03.16 | ₩17,880 | ₩18,240 | ₩17,210 | ₩17,700 | -1.01% | 5.8만 |
|---|
| 2026.03.13 | ₩17,400 | ₩18,040 | ₩17,220 | ₩17,880 | +2.76% | 5.8만 |
|---|
| 2026.03.12 | ₩17,850 | ₩17,960 | ₩17,410 | ₩17,960 | +0.62% | 7만 |
|---|
| 2026.03.11 | ₩18,150 | ₩18,450 | ₩17,410 | ₩17,900 | -1.38% | 8.8만 |
|---|
| 2026.03.10 | ₩17,600 | ₩18,100 | ₩17,020 | ₩17,990 | +2.22% | 11.2만 |
|---|
| 2026.03.09 | ₩17,550 | ₩17,600 | ₩16,280 | ₩16,790 | -4.33% | 12.3만 |
|---|
| 2026.03.06 | ₩17,620 | ₩18,370 | ₩17,130 | ₩18,370 | +4.26% | 9.6만 |
|---|
| 2026.03.05 | ₩16,700 | ₩17,980 | ₩16,690 | ₩17,640 | +5.63% | 18.4만 |
|---|
| 2026.03.04 | ₩17,540 | ₩17,840 | ₩15,600 | ₩15,650 | -10.78% | 33.5만 |
|---|
| 2026.03.03 | ₩19,030 | ₩19,690 | ₩18,010 | ₩18,010 | -5.36% | 22.6만 |
|---|
| 2026.02.27 | ₩19,950 | ₩19,970 | ₩19,370 | ₩19,380 | -2.86% | 20.4만 |
|---|
| 2026.02.26 | ₩20,450 | ₩20,800 | ₩19,890 | ₩20,400 | -0.24% | 25.7만 |
|---|
| 2026.02.25 | ₩21,100 | ₩21,150 | ₩20,050 | ₩20,050 | -4.98% | 21.1만 |
|---|
| 2026.02.24 | ₩20,000 | ₩21,500 | ₩19,650 | ₩21,150 | +5.75% | 30.5만 |
|---|
| 2026.02.23 | ₩19,940 | ₩20,450 | ₩19,700 | ₩20,050 | +0.55% | 19.7만 |
|---|
| 2026.02.20 | ₩19,800 | ₩20,550 | ₩19,480 | ₩19,620 | -0.91% | 21.7만 |
|---|
| 2026.02.19 | ₩19,640 | ₩20,200 | ₩19,370 | ₩19,820 | +0.92% | 29.4만 |
|---|
| 2026.02.13 | ₩18,330 | ₩20,150 | ₩18,200 | ₩19,210 | +4.80% | 51.3만 |
|---|
| 2026.02.12 | ₩18,400 | ₩18,730 | ₩18,050 | ₩18,440 | +0.22% | 12.5만 |
|---|
| 2026.02.11 | ₩18,940 | ₩19,000 | ₩18,000 | ₩18,260 | -3.59% | 19.9만 |
|---|
| 2026.02.10 | ₩20,250 | ₩20,300 | ₩18,840 | ₩18,900 | -6.67% | 34만 |
|---|
| 2026.02.09 | ₩19,460 | ₩21,000 | ₩19,230 | ₩20,300 | +4.32% | 80.5만 |
|---|
| 2026.02.06 | ₩16,830 | ₩19,200 | ₩16,200 | ₩18,870 | +12.12% | 47.6만 |
|---|
| 2026.02.05 | ₩17,770 | ₩17,850 | ₩17,230 | ₩17,340 | -2.42% | 12.2만 |
|---|
| 2026.02.04 | ₩18,150 | ₩18,420 | ₩17,750 | ₩18,130 | -0.11% | 13.1만 |
|---|
| 2026.02.03 | ₩17,570 | ₩18,320 | ₩17,570 | ₩18,250 | +3.87% | 16.3만 |
|---|
| 2026.02.02 | ₩18,100 | ₩18,600 | ₩17,110 | ₩17,260 | -4.64% | 26.6만 |
|---|
| 2026.01.30 | ₩18,040 | ₩18,740 | ₩17,690 | ₩18,000 | -0.22% | 24만 |
|---|
| 2026.01.29 | ₩19,000 | ₩19,200 | ₩17,410 | ₩18,200 | -4.21% | 28.9만 |
|---|
| 2026.01.28 | ₩18,120 | ₩18,890 | ₩17,960 | ₩18,600 | +2.65% | 42.6만 |
|---|
| 2026.01.27 | ₩18,150 | ₩18,180 | ₩17,490 | ₩17,730 | -2.31% | 19.1만 |
|---|
| 2026.01.26 | ₩17,880 | ₩18,470 | ₩17,220 | ₩18,150 | +1.51% | 41.8만 |
|---|
| 2026.01.23 | ₩16,470 | ₩17,980 | ₩16,220 | ₩17,800 | +8.08% | 47.5만 |
|---|
| 2026.01.22 | ₩16,380 | ₩16,730 | ₩15,900 | ₩16,350 | -0.18% | 17.6만 |
|---|
| 2026.01.21 | ₩15,900 | ₩16,280 | ₩15,610 | ₩16,060 | +1.01% | 13만 |
|---|
| 2026.01.20 | ₩16,940 | ₩16,970 | ₩15,840 | ₩16,200 | -4.37% | 16만 |
|---|
| 2026.01.19 | ₩16,030 | ₩17,030 | ₩16,020 | ₩16,830 | +4.99% | 23.2만 |
|---|
| 2026.01.16 | ₩16,180 | ₩16,420 | ₩15,680 | ₩15,960 | -1.36% | 15.2만 |
|---|
| 2026.01.15 | ₩15,890 | ₩15,910 | ₩15,530 | ₩15,820 | -0.44% | 11.5만 |
|---|
| 2026.01.14 | ₩16,800 | ₩16,800 | ₩15,940 | ₩16,030 | -4.58% | 14.1만 |
|---|
| 2026.01.13 | ₩16,600 | ₩16,760 | ₩16,180 | ₩16,660 | +0.36% | 13만 |
|---|
| 2026.01.12 | ₩16,820 | ₩17,180 | ₩16,430 | ₩16,610 | -1.25% | 13.9만 |
|---|
| 2026.01.09 | ₩17,030 | ₩17,490 | ₩16,390 | ₩16,710 | -1.88% | 13.7만 |
|---|
| 2026.01.08 | ₩17,110 | ₩17,960 | ₩16,860 | ₩17,030 | -0.47% | 17만 |
|---|
| 2026.01.07 | ₩17,860 | ₩17,860 | ₩16,700 | ₩17,110 | -4.20% | 21.4만 |
|---|
| 2026.01.06 | ₩17,820 | ₩17,830 | ₩17,110 | ₩17,440 | -2.13% | 17.3만 |
|---|
| 2026.01.05 | ₩17,340 | ₩18,900 | ₩17,340 | ₩17,820 | +2.77% | 63.7만 |
|---|
| 2026.01.02 | ₩15,910 | ₩17,150 | ₩15,800 | ₩17,090 | +7.42% | 23.9만 |
|---|
| 2025.12.30 | ₩16,540 | ₩16,640 | ₩15,810 | ₩15,900 | -3.87% | 14.5만 |
|---|
| 2025.12.29 | ₩17,180 | ₩17,180 | ₩16,060 | ₩16,540 | -3.73% | 27.6만 |
|---|
| 2025.12.26 | ₩15,600 | ₩17,150 | ₩15,600 | ₩16,940 | +8.59% | 62.7만 |
|---|
| 2025.12.24 | ₩15,620 | ₩15,650 | ₩15,350 | ₩15,370 | -1.60% | 5.7만 |
|---|
| 2025.12.23 | ₩15,920 | ₩16,040 | ₩15,510 | ₩15,580 | -2.14% | 5.6만 |
|---|
| 2025.12.22 | ₩15,390 | ₩15,960 | ₩15,390 | ₩15,890 | +3.25% | 9.6만 |
|---|
| 2025.12.19 | ₩15,250 | ₩15,430 | ₩14,960 | ₩15,180 | -0.46% | 4.9만 |
|---|
| 2025.12.18 | ₩14,780 | ₩15,270 | ₩14,710 | ₩15,180 | +2.71% | 5.4만 |
|---|
| 2025.12.17 | ₩15,000 | ₩15,250 | ₩14,860 | ₩15,050 | +0.33% | 4.7만 |
|---|
| 2025.12.16 | ₩15,550 | ₩15,550 | ₩14,870 | ₩14,900 | -4.18% | 9만 |
|---|
| 2025.12.15 | ₩15,130 | ₩15,780 | ₩14,890 | ₩15,560 | +2.84% | 8.7만 |
|---|
| 2025.12.12 | ₩15,620 | ₩15,620 | ₩15,230 | ₩15,420 | -1.28% | 8.5만 |
|---|
| 2025.12.11 | ₩15,810 | ₩16,140 | ₩15,610 | ₩15,620 | -1.20% | 13.1만 |
|---|
| 2025.12.10 | ₩15,510 | ₩15,880 | ₩15,470 | ₩15,560 | +0.32% | 10.6만 |
|---|
| 2025.12.09 | ₩15,560 | ₩16,010 | ₩15,360 | ₩15,470 | -0.58% | 9.8만 |
|---|
| 2025.12.08 | ₩15,700 | ₩15,700 | ₩15,290 | ₩15,430 | -1.72% | 5.6만 |
|---|
| 2025.12.05 | ₩15,550 | ₩15,640 | ₩15,210 | ₩15,570 | +0.13% | 7.9만 |
|---|
| 2025.12.04 | ₩16,350 | ₩16,450 | ₩15,490 | ₩15,610 | -4.53% | 21.5만 |
|---|
| 2025.12.03 | ₩15,880 | ₩16,810 | ₩15,790 | ₩16,690 | +5.10% | 33.9만 |
|---|
| 2025.12.02 | ₩15,660 | ₩15,990 | ₩15,430 | ₩15,690 | +0.19% | 12.6만 |
|---|
| 2025.12.01 | ₩15,180 | ₩15,700 | ₩14,920 | ₩15,570 | +2.57% | 16.5만 |
|---|
| 2025.11.28 | ₩14,660 | ₩14,920 | ₩14,420 | ₩14,850 | +1.30% | 5.8만 |
|---|
| 2025.11.27 | ₩14,400 | ₩15,260 | ₩14,220 | ₩14,510 | +0.76% | 12만 |
|---|
| 2025.11.26 | ₩14,240 | ₩14,300 | ₩13,950 | ₩14,260 | +0.14% | 7.5만 |
|---|
| 2025.11.25 | ₩14,400 | ₩14,970 | ₩14,070 | ₩14,190 | -1.46% | 7.1만 |
|---|
| 2025.11.24 | ₩14,360 | ₩14,400 | ₩14,040 | ₩14,170 | -1.32% | 7.5만 |
|---|
| 2025.11.21 | ₩14,200 | ₩14,670 | ₩14,180 | ₩14,250 | +0.35% | 11.7만 |
|---|
| 2025.11.20 | ₩14,830 | ₩15,750 | ₩14,650 | ₩15,030 | +1.35% | 12.6만 |
|---|
| 2025.11.19 | ₩14,700 | ₩15,000 | ₩14,270 | ₩14,490 | -1.43% | 9.3만 |
|---|
| 2025.11.18 | ₩14,860 | ₩15,140 | ₩14,720 | ₩14,800 | -0.40% | 9.7만 |
|---|
| 2025.11.17 | ₩15,090 | ₩15,390 | ₩14,810 | ₩15,210 | +0.80% | 9.8만 |
|---|
| 2025.11.14 | ₩15,150 | ₩15,290 | ₩14,910 | ₩14,910 | -1.58% | 19.4만 |
|---|
| 2025.11.13 | ₩16,000 | ₩16,000 | ₩15,310 | ₩15,520 | -3.00% | 18.3만 |
|---|
| 2025.11.12 | ₩16,190 | ₩16,190 | ₩15,310 | ₩16,000 | -1.17% | 24.3만 |
|---|
| 2025.11.11 | ₩16,500 | ₩17,300 | ₩16,040 | ₩16,200 | -1.82% | 48.9만 |
|---|
| 2025.11.10 | ₩17,370 | ₩17,380 | ₩16,300 | ₩16,300 | -6.16% | 38.1만 |
|---|
| 2025.11.07 | ₩16,350 | ₩17,300 | ₩16,230 | ₩16,870 | +3.18% | 68.9만 |
|---|
| 2025.11.06 | ₩16,020 | ₩16,920 | ₩15,630 | ₩16,040 | +0.12% | 36.6만 |
|---|
| 2025.11.05 | ₩16,290 | ₩16,290 | ₩14,900 | ₩15,450 | -5.16% | 33.8만 |
|---|
| 2025.11.04 | ₩17,350 | ₩17,350 | ₩16,270 | ₩16,660 | -3.98% | 39.4만 |
|---|
| 2025.11.03 | ₩16,300 | ₩17,450 | ₩16,010 | ₩17,140 | +5.15% | 91.7만 |
|---|
| 2025.10.31 | ₩15,360 | ₩15,930 | ₩15,090 | ₩15,920 | +3.65% | 19.8만 |
|---|
| 2025.10.30 | ₩15,510 | ₩15,540 | ₩15,020 | ₩15,070 | -2.84% | 15.4만 |
|---|
| 2025.10.29 | ₩15,610 | ₩16,320 | ₩15,410 | ₩15,600 | -0.06% | 44.3만 |
|---|
| 2025.10.28 | ₩15,400 | ₩16,490 | ₩15,000 | ₩15,120 | -1.82% | 67.6만 |
|---|
| 2025.10.27 | ₩15,260 | ₩15,450 | ₩14,830 | ₩15,000 | -1.70% | 16.8만 |
|---|
| 2025.10.24 | ₩15,370 | ₩15,700 | ₩15,050 | ₩15,180 | -1.24% | 19.3만 |
|---|
| 2025.10.23 | ₩14,960 | ₩16,370 | ₩14,420 | ₩15,170 | +1.40% | 45.8만 |
|---|
| 2025.10.22 | ₩15,850 | ₩15,850 | ₩15,030 | ₩15,250 | -3.79% | 22만 |
|---|
| 2025.10.21 | ₩16,680 | ₩16,700 | ₩15,850 | ₩15,890 | -4.74% | 34.1만 |
|---|
| 2025.10.20 | ₩15,850 | ₩16,380 | ₩15,410 | ₩16,320 | +2.97% | 31.4만 |
|---|
| 2025.10.17 | ₩16,320 | ₩16,320 | ₩15,300 | ₩15,730 | -3.62% | 42.7만 |
|---|
| 2025.10.16 | ₩17,140 | ₩17,140 | ₩16,300 | ₩16,520 | -3.62% | 36.5만 |
|---|
| 2025.10.15 | ₩16,560 | ₩18,000 | ₩16,160 | ₩17,380 | +4.95% | 56.7만 |
|---|
| 2025.10.14 | ₩17,900 | ₩18,300 | ₩16,130 | ₩16,500 | -7.82% | 60.6만 |
|---|
| 2025.10.13 | ₩16,810 | ₩18,070 | ₩16,730 | ₩17,800 | +5.89% | 42만 |
|---|
| 2025.10.10 | ₩17,650 | ₩17,740 | ₩16,930 | ₩17,390 | -1.47% | 52.3만 |
|---|