시장 데이터를 불러오는 중
전체 종목
신도기연 과거 주가
290520.KQ · KOSDAQ
주요 제품·사업: OLED용 후공정장비(라미네이터, 오토클레이브 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
290520.KQ · KOSDAQ
주요 제품·사업: OLED용 후공정장비(라미네이터, 오토클레이브 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,656 | ₩1,695 | ₩1,567 | ₩1,657 | +0.06% | 1.9만 |
| 2026.10.07 | ₩1,591 | ₩1,689 | ₩1,591 | ₩1,656 | +4.09% | 1.4만 |
| 2026.10.06 | ₩1,680 | ₩1,680 | ₩1,604 | ₩1,663 | -1.01% | 5.4천 |
| 2026.10.02 | ₩1,641 | ₩1,641 | ₩1,580 | ₩1,629 | -0.73% | 3만 |
| 2026.10.01 | ₩1,598 | ₩1,688 | ₩1,575 | ₩1,592 | -0.38% | 6.4만 |
| 2026.09.30 | ₩1,611 | ₩1,709 | ₩1,550 | ₩1,572 | -2.42% | 13.4만 |
| 2026.09.29 | ₩1,532 | ₩1,582 | ₩1,532 | ₩1,570 | +2.48% | 3.3만 |
| 2026.09.28 | ₩1,610 | ₩1,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,530 |
| ₩1,532 |
| -4.84% |
| 8.5천 |
| 2026.09.23 | ₩1,576 | ₩1,635 | ₩1,552 | ₩1,580 | +0.25% | 1.4만 |
|---|
| 2026.09.22 | ₩1,609 | ₩1,626 | ₩1,575 | ₩1,575 | -2.11% | 7.6천 |
|---|
| 2026.09.21 | ₩1,616 | ₩1,685 | ₩1,586 | ₩1,608 | -0.50% | 1만 |
|---|
| 2026.09.18 | ₩1,620 | ₩1,625 | ₩1,560 | ₩1,605 | -0.93% | 1만 |
|---|
| 2026.09.17 | ₩1,555 | ₩1,640 | ₩1,555 | ₩1,598 | +2.77% | 1.5만 |
|---|
| 2026.09.16 | ₩1,548 | ₩1,568 | ₩1,521 | ₩1,555 | +0.45% | 2.9천 |
|---|
| 2026.09.15 | ₩1,573 | ₩1,573 | ₩1,503 | ₩1,568 | -0.32% | 8천 |
|---|
| 2026.09.14 | ₩1,594 | ₩1,602 | ₩1,560 | ₩1,573 | -1.32% | 4.6천 |
|---|
| 2026.09.11 | ₩1,617 | ₩1,648 | ₩1,570 | ₩1,594 | -1.42% | 7.8천 |
|---|
| 2026.09.10 | ₩1,541 | ₩1,590 | ₩1,524 | ₩1,570 | +1.88% | 6.3천 |
|---|
| 2026.09.09 | ₩1,567 | ₩1,649 | ₩1,541 | ₩1,541 | -1.66% | 8.7천 |
|---|
| 2026.09.08 | ₩1,552 | ₩1,705 | ₩1,551 | ₩1,567 | +0.97% | 3.1만 |
|---|
| 2026.09.07 | ₩1,518 | ₩1,572 | ₩1,510 | ₩1,552 | +2.24% | 1.8만 |
|---|
| 2026.09.04 | ₩1,500 | ₩1,569 | ₩1,456 | ₩1,510 | +0.67% | 1만 |
|---|
| 2026.09.03 | ₩1,497 | ₩1,646 | ₩1,444 | ₩1,500 | +0.20% | 4.1만 |
|---|
| 2026.09.02 | ₩1,517 | ₩1,517 | ₩1,475 | ₩1,497 | -1.32% | 5.9천 |
|---|
| 2026.09.01 | ₩1,500 | ₩1,535 | ₩1,470 | ₩1,517 | +1.13% | 1.8만 |
|---|
| 2026.08.31 | ₩1,542 | ₩1,553 | ₩1,483 | ₩1,535 | -0.45% | 9.8천 |
|---|
| 2026.08.28 | ₩1,561 | ₩1,569 | ₩1,480 | ₩1,543 | -1.15% | 1.3만 |
|---|
| 2026.08.27 | ₩1,571 | ₩1,597 | ₩1,551 | ₩1,561 | -0.64% | 8.6천 |
|---|
| 2026.08.26 | ₩1,594 | ₩1,659 | ₩1,534 | ₩1,584 | -0.63% | 1.4만 |
|---|
| 2026.08.25 | ₩1,596 | ₩1,650 | ₩1,506 | ₩1,594 | -0.13% | 2만 |
|---|
| 2026.08.24 | ₩1,484 | ₩1,619 | ₩1,483 | ₩1,550 | +4.45% | 2.2만 |
|---|
| 2026.08.21 | ₩1,649 | ₩1,649 | ₩1,500 | ₩1,545 | -6.31% | 1.2만 |
|---|
| 2026.08.20 | ₩1,633 | ₩1,633 | ₩1,500 | ₩1,579 | -3.31% | 2.6만 |
|---|
| 2026.08.19 | ₩1,619 | ₩1,679 | ₩1,580 | ₩1,633 | +0.86% | 3천 |
|---|
| 2026.08.18 | ₩1,646 | ₩1,704 | ₩1,600 | ₩1,603 | -2.61% | 1.6만 |
|---|
| 2026.08.14 | ₩1,790 | ₩1,790 | ₩1,631 | ₩1,646 | -8.04% | 2.6만 |
|---|
| 2026.08.13 | ₩1,748 | ₩1,748 | ₩1,689 | ₩1,733 | -0.86% | 1.7만 |
|---|
| 2026.08.12 | ₩1,720 | ₩1,720 | ₩1,601 | ₩1,689 | -1.80% | 9.6천 |
|---|
| 2026.08.11 | ₩1,700 | ₩1,700 | ₩1,640 | ₩1,672 | -1.65% | 5.9천 |
|---|
| 2026.08.10 | ₩1,666 | ₩1,680 | ₩1,643 | ₩1,643 | -1.38% | 5.3천 |
|---|
| 2026.08.07 | ₩1,694 | ₩1,694 | ₩1,622 | ₩1,680 | -0.83% | 1.1만 |
|---|
| 2026.08.06 | ₩1,639 | ₩1,657 | ₩1,614 | ₩1,622 | -1.04% | 2.8천 |
|---|
| 2026.08.05 | ₩1,610 | ₩1,680 | ₩1,592 | ₩1,639 | +1.80% | 1.1만 |
|---|
| 2026.08.04 | ₩1,606 | ₩1,629 | ₩1,527 | ₩1,625 | +1.18% | 1.4만 |
|---|
| 2026.08.03 | ₩1,529 | ₩1,632 | ₩1,476 | ₩1,606 | +5.04% | 2.2만 |
|---|
| 2026.07.31 | ₩1,514 | ₩1,560 | ₩1,469 | ₩1,529 | +0.99% | 2.8만 |
|---|
| 2026.07.30 | ₩1,549 | ₩1,605 | ₩1,455 | ₩1,486 | -4.07% | 6.2만 |
|---|
| 2026.07.29 | ₩1,759 | ₩1,759 | ₩1,490 | ₩1,549 | -11.94% | 3.2만 |
|---|
| 2026.07.28 | ₩1,788 | ₩1,790 | ₩1,701 | ₩1,759 | -1.62% | 1.3만 |
|---|
| 2026.07.27 | ₩1,789 | ₩1,789 | ₩1,672 | ₩1,743 | -2.57% | 9.6천 |
|---|
| 2026.07.24 | ₩1,690 | ₩1,782 | ₩1,610 | ₩1,722 | +1.89% | 2.4만 |
|---|
| 2026.07.23 | ₩1,516 | ₩1,679 | ₩1,476 | ₩1,676 | +10.55% | 2만 |
|---|
| 2026.07.22 | ₩1,578 | ₩1,578 | ₩1,493 | ₩1,516 | -3.93% | 1.5만 |
|---|
| 2026.07.21 | ₩1,517 | ₩1,548 | ₩1,475 | ₩1,518 | +0.07% | 2만 |
|---|
| 2026.07.20 | ₩1,465 | ₩1,538 | ₩1,451 | ₩1,516 | +3.48% | 4.3만 |
|---|
| 2026.07.16 | ₩1,485 | ₩1,485 | ₩1,452 | ₩1,480 | -0.34% | 1.1만 |
|---|
| 2026.07.15 | ₩1,500 | ₩1,560 | ₩1,457 | ₩1,485 | -1.00% | 8.5천 |
|---|
| 2026.07.14 | ₩1,526 | ₩1,550 | ₩1,434 | ₩1,500 | -1.70% | 6.5만 |
|---|
| 2026.07.13 | ₩1,548 | ₩1,590 | ₩1,486 | ₩1,542 | -0.39% | 1.4만 |
|---|
| 2026.07.10 | ₩1,511 | ₩1,570 | ₩1,471 | ₩1,548 | +2.45% | 2.4만 |
|---|
| 2026.07.09 | ₩1,514 | ₩1,514 | ₩1,456 | ₩1,484 | -1.98% | 9.1천 |
|---|
| 2026.07.08 | ₩1,542 | ₩1,542 | ₩1,460 | ₩1,515 | -1.75% | 1만 |
|---|
| 2026.07.07 | ₩1,500 | ₩1,554 | ₩1,471 | ₩1,542 | +2.80% | 1.2만 |
|---|
| 2026.07.06 | ₩1,492 | ₩1,504 | ₩1,448 | ₩1,496 | +0.27% | 5.7천 |
|---|
| 2026.07.03 | ₩1,551 | ₩1,639 | ₩1,458 | ₩1,505 | -2.97% | 3.4만 |
|---|
| 2026.07.02 | ₩1,582 | ₩1,639 | ₩1,480 | ₩1,551 | -1.96% | 4.2만 |
|---|
| 2026.07.01 | ₩1,524 | ₩1,552 | ₩1,466 | ₩1,493 | -2.03% | 1.8만 |
|---|
| 2026.06.30 | ₩1,490 | ₩1,540 | ₩1,465 | ₩1,466 | -1.61% | 8.4천 |
|---|
| 2026.06.29 | ₩1,460 | ₩1,515 | ₩1,381 | ₩1,465 | +0.34% | 2만 |
|---|
| 2026.06.26 | ₩1,505 | ₩1,505 | ₩1,380 | ₩1,460 | -2.99% | 3.5만 |
|---|
| 2026.06.25 | ₩1,512 | ₩1,533 | ₩1,450 | ₩1,505 | -0.46% | 1.9만 |
|---|
| 2026.06.24 | ₩1,573 | ₩1,630 | ₩1,475 | ₩1,510 | -4.01% | 4.3만 |
|---|
| 2026.06.23 | ₩1,686 | ₩1,727 | ₩1,551 | ₩1,628 | -3.44% | 2.4만 |
|---|
| 2026.06.22 | ₩1,714 | ₩1,898 | ₩1,595 | ₩1,686 | -1.63% | 2.2만 |
|---|
| 2026.06.19 | ₩1,785 | ₩1,886 | ₩1,740 | ₩1,757 | -1.57% | 1.3만 |
|---|
| 2026.06.18 | ₩1,887 | ₩1,972 | ₩1,796 | ₩1,800 | -4.61% | 3.2만 |
|---|
| 2026.06.17 | ₩1,886 | ₩2,020 | ₩1,850 | ₩1,887 | +0.05% | 3.5만 |
|---|
| 2026.06.16 | ₩1,866 | ₩2,000 | ₩1,828 | ₩1,886 | +1.07% | 1.8만 |
|---|
| 2026.06.15 | ₩1,909 | ₩1,997 | ₩1,867 | ₩1,882 | -1.41% | 1.9만 |
|---|
| 2026.06.12 | ₩1,790 | ₩1,949 | ₩1,790 | ₩1,909 | +6.65% | 2.8만 |
|---|
| 2026.06.11 | ₩1,769 | ₩1,901 | ₩1,685 | ₩1,772 | +0.17% | 3.2만 |
|---|
| 2026.06.10 | ₩1,778 | ₩1,842 | ₩1,700 | ₩1,770 | -0.45% | 10 |
|---|
| 2026.06.09 | ₩1,678 | ₩1,855 | ₩1,678 | ₩1,768 | +5.36% | 2.7만 |
|---|
| 2026.06.08 | ₩1,847 | ₩1,847 | ₩1,656 | ₩1,687 | -8.66% | 3.1만 |
|---|
| 2026.06.05 | ₩1,953 | ₩2,065 | ₩1,862 | ₩1,865 | -4.51% | 5.5만 |
|---|
| 2026.06.04 | ₩2,020 | ₩2,035 | ₩1,901 | ₩1,953 | -3.32% | 2.7만 |
|---|
| 2026.06.02 | ₩2,110 | ₩2,130 | ₩1,964 | ₩2,020 | -4.27% | 4.9만 |
|---|
| 2026.06.01 | ₩2,035 | ₩2,165 | ₩1,930 | ₩2,110 | +3.69% | 15.6만 |
|---|
| 2026.05.29 | ₩2,200 | ₩2,200 | ₩2,020 | ₩2,035 | -7.50% | 5.5만 |
|---|
| 2026.05.28 | ₩2,220 | ₩2,230 | ₩2,060 | ₩2,170 | -2.25% | 9.7만 |
|---|
| 2026.05.27 | ₩2,410 | ₩2,410 | ₩2,145 | ₩2,210 | -8.30% | 19.1만 |
|---|
| 2026.05.26 | ₩2,410 | ₩2,550 | ₩2,365 | ₩2,390 | -0.83% | 9.2만 |
|---|
| 2026.05.22 | ₩2,495 | ₩2,530 | ₩2,350 | ₩2,405 | -3.61% | 11.5만 |
|---|
| 2026.05.21 | ₩2,435 | ₩2,560 | ₩2,370 | ₩2,405 | -1.23% | 13.5만 |
|---|
| 2026.05.20 | ₩2,460 | ₩2,505 | ₩2,335 | ₩2,400 | -2.44% | 19.9만 |
|---|
| 2026.05.19 | ₩2,680 | ₩2,680 | ₩2,350 | ₩2,440 | -8.96% | 15.5만 |
|---|
| 2026.05.18 | ₩2,920 | ₩3,010 | ₩2,630 | ₩2,680 | -8.22% | 38.2만 |
|---|
| 2026.05.15 | ₩2,890 | ₩3,515 | ₩2,750 | ₩3,050 | +5.54% | 126.8만 |
|---|
| 2026.05.14 | ₩3,235 | ₩3,285 | ₩2,890 | ₩2,890 | -10.66% | 38만 |
|---|
| 2026.05.13 | ₩2,720 | ₩3,490 | ₩2,670 | ₩3,330 | +22.43% | 222.7만 |
|---|
| 2026.05.12 | ₩2,725 | ₩2,845 | ₩2,590 | ₩2,720 | -0.18% | 17.3만 |
|---|
| 2026.05.11 | ₩2,800 | ₩2,860 | ₩2,620 | ₩2,670 | -4.64% | 11.6만 |
|---|
| 2026.05.08 | ₩3,055 | ₩3,055 | ₩2,750 | ₩2,765 | -9.49% | 28.5만 |
|---|
| 2026.05.07 | ₩3,175 | ₩3,240 | ₩2,905 | ₩3,015 | -5.04% | 43.7만 |
|---|
| 2026.05.06 | ₩2,670 | ₩3,050 | ₩2,555 | ₩3,030 | +13.48% | 66.8만 |
|---|
| 2026.05.04 | ₩2,700 | ₩2,765 | ₩2,550 | ₩2,630 | -2.59% | 18만 |
|---|
| 2026.04.30 | ₩2,880 | ₩2,900 | ₩2,710 | ₩2,725 | -5.38% | 21.4만 |
|---|
| 2026.04.29 | ₩2,770 | ₩2,920 | ₩2,630 | ₩2,900 | +4.69% | 38.7만 |
|---|
| 2026.04.28 | ₩2,600 | ₩2,840 | ₩2,435 | ₩2,785 | +7.12% | 104만 |
|---|
| 2026.04.27 | ₩2,310 | ₩2,895 | ₩2,255 | ₩2,590 | +12.12% | 289.3만 |
|---|
| 2026.04.24 | ₩2,250 | ₩2,310 | ₩2,200 | ₩2,230 | -0.89% | 5.6만 |
|---|
| 2026.04.23 | ₩2,290 | ₩2,340 | ₩2,165 | ₩2,245 | -1.97% | 10만 |
|---|
| 2026.04.22 | ₩2,365 | ₩2,365 | ₩2,180 | ₩2,255 | -4.65% | 16.7만 |
|---|
| 2026.04.21 | ₩2,500 | ₩2,500 | ₩2,345 | ₩2,365 | -5.40% | 9.7만 |
|---|
| 2026.04.20 | ₩2,475 | ₩2,530 | ₩2,405 | ₩2,435 | -1.62% | 10.1만 |
|---|
| 2026.04.17 | ₩2,450 | ₩2,475 | ₩2,370 | ₩2,475 | +1.02% | 7.3만 |
|---|
| 2026.04.16 | ₩2,450 | ₩2,550 | ₩2,405 | ₩2,420 | -1.22% | 10.8만 |
|---|
| 2026.04.15 | ₩2,475 | ₩2,495 | ₩2,405 | ₩2,450 | -1.01% | 8.1만 |
|---|
| 2026.04.14 | ₩2,475 | ₩2,590 | ₩2,415 | ₩2,475 | 0.00% | 12.2만 |
|---|
| 2026.04.13 | ₩2,470 | ₩2,570 | ₩2,380 | ₩2,465 | -0.20% | 15.1만 |
|---|
| 2026.04.10 | ₩2,485 | ₩2,580 | ₩2,400 | ₩2,470 | -0.60% | 13.1만 |
|---|
| 2026.04.09 | ₩2,695 | ₩2,695 | ₩2,480 | ₩2,480 | -7.98% | 28.8만 |
|---|
| 2026.04.08 | ₩2,605 | ₩3,040 | ₩2,415 | ₩2,695 | +3.45% | 155만 |
|---|
| 2026.04.07 | ₩2,425 | ₩2,695 | ₩2,310 | ₩2,485 | +2.47% | 89.9만 |
|---|
| 2026.04.06 | ₩2,110 | ₩2,700 | ₩2,055 | ₩2,295 | +8.77% | 74.3만 |
|---|
| 2026.04.03 | ₩2,150 | ₩2,190 | ₩2,020 | ₩2,110 | -1.86% | 7.4만 |
|---|
| 2026.04.02 | ₩2,395 | ₩2,395 | ₩2,090 | ₩2,105 | -12.11% | 9.2만 |
|---|
| 2026.04.01 | ₩2,370 | ₩2,390 | ₩2,250 | ₩2,300 | -2.95% | 5.2만 |
|---|
| 2026.03.31 | ₩2,390 | ₩2,420 | ₩2,160 | ₩2,300 | -3.77% | 15.4만 |
|---|
| 2026.03.30 | ₩2,470 | ₩2,515 | ₩2,335 | ₩2,390 | -3.24% | 21.5만 |
|---|
| 2026.03.27 | ₩2,400 | ₩2,600 | ₩2,215 | ₩2,435 | +1.46% | 22.2만 |
|---|
| 2026.03.26 | ₩2,400 | ₩2,555 | ₩2,240 | ₩2,435 | +1.46% | 30.4만 |
|---|
| 2026.03.25 | ₩2,300 | ₩2,530 | ₩2,150 | ₩2,375 | +3.26% | 52.5만 |
|---|
| 2026.03.24 | ₩2,280 | ₩2,760 | ₩2,225 | ₩2,300 | +0.88% | 160.8만 |
|---|
| 2026.03.23 | ₩1,949 | ₩2,180 | ₩1,835 | ₩2,160 | +10.83% | 43.8만 |
|---|
| 2026.03.20 | ₩1,783 | ₩1,997 | ₩1,783 | ₩1,949 | +9.31% | 24만 |
|---|
| 2026.03.19 | ₩1,792 | ₩1,798 | ₩1,755 | ₩1,798 | +0.33% | 5.1만 |
|---|
| 2026.03.18 | ₩1,730 | ₩1,788 | ₩1,730 | ₩1,762 | +1.85% | 4.9만 |
|---|
| 2026.03.17 | ₩1,733 | ₩1,733 | ₩1,703 | ₩1,729 | -0.23% | 1.7만 |
|---|
| 2026.03.16 | ₩1,736 | ₩1,769 | ₩1,694 | ₩1,694 | -2.42% | 1.4만 |
|---|
| 2026.03.13 | ₩1,698 | ₩1,750 | ₩1,660 | ₩1,736 | +2.24% | 1.8만 |
|---|
| 2026.03.12 | ₩1,771 | ₩1,778 | ₩1,705 | ₩1,712 | -3.33% | 6.9천 |
|---|
| 2026.03.11 | ₩1,782 | ₩1,783 | ₩1,702 | ₩1,737 | -2.53% | 1.6만 |
|---|
| 2026.03.10 | ₩1,714 | ₩1,794 | ₩1,714 | ₩1,734 | +1.17% | 5만 |
|---|
| 2026.03.09 | ₩1,690 | ₩1,770 | ₩1,642 | ₩1,713 | +1.36% | 1.8만 |
|---|
| 2026.03.06 | ₩1,703 | ₩1,729 | ₩1,665 | ₩1,675 | -1.64% | 1.6만 |
|---|
| 2026.03.05 | ₩1,630 | ₩1,729 | ₩1,630 | ₩1,665 | +2.15% | 3만 |
|---|
| 2026.03.04 | ₩1,760 | ₩1,790 | ₩1,500 | ₩1,601 | -9.03% | 9.2만 |
|---|
| 2026.03.03 | ₩1,840 | ₩2,055 | ₩1,738 | ₩1,760 | -4.35% | 64.5만 |
|---|
| 2026.02.27 | ₩1,740 | ₩1,742 | ₩1,675 | ₩1,678 | -3.56% | 6.1만 |
|---|
| 2026.02.26 | ₩1,680 | ₩1,740 | ₩1,680 | ₩1,740 | +3.57% | 2.5만 |
|---|
| 2026.02.25 | ₩1,672 | ₩1,698 | ₩1,672 | ₩1,680 | +0.48% | 2만 |
|---|
| 2026.02.24 | ₩1,615 | ₩1,700 | ₩1,611 | ₩1,672 | +3.53% | 2.1만 |
|---|
| 2026.02.23 | ₩1,665 | ₩1,695 | ₩1,600 | ₩1,606 | -3.54% | 5.2만 |
|---|
| 2026.02.20 | ₩1,695 | ₩1,716 | ₩1,674 | ₩1,674 | -1.24% | 2.6만 |
|---|
| 2026.02.19 | ₩1,688 | ₩1,855 | ₩1,674 | ₩1,679 | -0.53% | 8.6만 |
|---|
| 2026.02.13 | ₩1,744 | ₩1,760 | ₩1,674 | ₩1,691 | -3.04% | 3.8만 |
|---|
| 2026.02.12 | ₩1,840 | ₩1,840 | ₩1,742 | ₩1,744 | -5.22% | 8.4천 |
|---|
| 2026.02.11 | ₩1,839 | ₩1,839 | ₩1,771 | ₩1,771 | -3.70% | 2.1만 |
|---|
| 2026.02.10 | ₩1,778 | ₩1,869 | ₩1,742 | ₩1,771 | -0.39% | 2.7만 |
|---|
| 2026.02.09 | ₩1,741 | ₩1,796 | ₩1,738 | ₩1,769 | +1.61% | 1.7만 |
|---|
| 2026.02.06 | ₩1,815 | ₩1,815 | ₩1,723 | ₩1,756 | -3.25% | 1.8만 |
|---|
| 2026.02.05 | ₩1,841 | ₩1,870 | ₩1,748 | ₩1,815 | -1.41% | 8.7천 |
|---|
| 2026.02.04 | ₩1,826 | ₩1,854 | ₩1,814 | ₩1,841 | +0.82% | 9.8천 |
|---|
| 2026.02.03 | ₩1,805 | ₩1,918 | ₩1,780 | ₩1,810 | +0.28% | 2.7만 |
|---|
| 2026.02.02 | ₩1,875 | ₩1,894 | ₩1,805 | ₩1,805 | -3.73% | 2.7만 |
|---|
| 2026.01.30 | ₩1,924 | ₩1,960 | ₩1,870 | ₩1,895 | -1.51% | 2.7만 |
|---|
| 2026.01.29 | ₩1,873 | ₩1,930 | ₩1,860 | ₩1,929 | +2.99% | 2.6만 |
|---|
| 2026.01.28 | ₩1,848 | ₩1,960 | ₩1,841 | ₩1,873 | +1.35% | 3.4만 |
|---|
| 2026.01.27 | ₩1,876 | ₩1,890 | ₩1,836 | ₩1,848 | -1.49% | 2.1만 |
|---|
| 2026.01.26 | ₩1,899 | ₩1,899 | ₩1,845 | ₩1,876 | -1.21% | 2.8만 |
|---|
| 2026.01.23 | ₩1,875 | ₩1,900 | ₩1,845 | ₩1,900 | +1.33% | 2.8만 |
|---|
| 2026.01.22 | ₩1,811 | ₩1,838 | ₩1,786 | ₩1,835 | +1.33% | 2.1만 |
|---|
| 2026.01.21 | ₩1,852 | ₩1,882 | ₩1,800 | ₩1,812 | -2.16% | 1.7만 |
|---|
| 2026.01.20 | ₩1,889 | ₩1,899 | ₩1,816 | ₩1,856 | -1.75% | 2.1만 |
|---|
| 2026.01.19 | ₩1,899 | ₩1,899 | ₩1,827 | ₩1,884 | -0.79% | 3.2만 |
|---|
| 2026.01.16 | ₩1,888 | ₩1,950 | ₩1,832 | ₩1,879 | -0.48% | 6.1만 |
|---|
| 2026.01.15 | ₩1,813 | ₩1,832 | ₩1,813 | ₩1,830 | +0.94% | 1.1만 |
|---|
| 2026.01.14 | ₩1,830 | ₩1,879 | ₩1,809 | ₩1,810 | -1.09% | 9.3천 |
|---|
| 2026.01.13 | ₩1,778 | ₩1,888 | ₩1,778 | ₩1,827 | +2.76% | 1.7만 |
|---|
| 2026.01.12 | ₩1,840 | ₩1,840 | ₩1,751 | ₩1,777 | -3.42% | 2만 |
|---|
| 2026.01.09 | ₩1,781 | ₩1,889 | ₩1,761 | ₩1,833 | +2.92% | 1.9만 |
|---|
| 2026.01.08 | ₩1,808 | ₩1,810 | ₩1,761 | ₩1,781 | -1.49% | 2만 |
|---|
| 2026.01.07 | ₩1,814 | ₩1,836 | ₩1,800 | ₩1,826 | +0.66% | 1.1만 |
|---|
| 2026.01.06 | ₩1,891 | ₩1,912 | ₩1,788 | ₩1,814 | -4.07% | 3.5만 |
|---|
| 2026.01.05 | ₩1,884 | ₩1,900 | ₩1,847 | ₩1,891 | +0.37% | 2.9만 |
|---|
| 2026.01.02 | ₩1,812 | ₩1,915 | ₩1,812 | ₩1,884 | +3.97% | 4.8만 |
|---|
| 2025.12.30 | ₩1,809 | ₩1,834 | ₩1,762 | ₩1,812 | +0.17% | 1.9만 |
|---|
| 2025.12.29 | ₩1,765 | ₩1,783 | ₩1,753 | ₩1,756 | -0.51% | 2.6만 |
|---|
| 2025.12.26 | ₩1,762 | ₩1,787 | ₩1,754 | ₩1,754 | -0.45% | 1.8만 |
|---|
| 2025.12.24 | ₩1,848 | ₩1,848 | ₩1,761 | ₩1,762 | -4.65% | 3.4만 |
|---|
| 2025.12.23 | ₩1,853 | ₩1,890 | ₩1,766 | ₩1,774 | -4.26% | 15.2만 |
|---|
| 2025.12.22 | ₩1,645 | ₩2,000 | ₩1,640 | ₩1,754 | +6.63% | 129.9만 |
|---|
| 2025.12.19 | ₩1,592 | ₩1,650 | ₩1,591 | ₩1,645 | +3.33% | 1.2만 |
|---|
| 2025.12.18 | ₩1,658 | ₩1,659 | ₩1,532 | ₩1,591 | -4.04% | 3.2만 |
|---|
| 2025.12.17 | ₩1,618 | ₩1,660 | ₩1,600 | ₩1,660 | +2.60% | 1.6만 |
|---|
| 2025.12.16 | ₩1,655 | ₩1,655 | ₩1,610 | ₩1,618 | -2.24% | 1.9만 |
|---|
| 2025.12.15 | ₩1,678 | ₩1,690 | ₩1,643 | ₩1,655 | -1.37% | 1.2만 |
|---|
| 2025.12.12 | ₩1,729 | ₩1,767 | ₩1,649 | ₩1,678 | -2.95% | 2.1만 |
|---|
| 2025.12.11 | ₩1,743 | ₩1,779 | ₩1,726 | ₩1,730 | -0.75% | 1.1만 |
|---|
| 2025.12.10 | ₩1,788 | ₩1,788 | ₩1,740 | ₩1,743 | -2.52% | 1.1만 |
|---|
| 2025.12.09 | ₩1,780 | ₩1,789 | ₩1,713 | ₩1,788 | +0.45% | 1.9만 |
|---|
| 2025.12.08 | ₩1,752 | ₩1,791 | ₩1,737 | ₩1,754 | +0.11% | 2.4만 |
|---|
| 2025.12.05 | ₩1,767 | ₩1,816 | ₩1,732 | ₩1,744 | -1.30% | 3.8만 |
|---|
| 2025.12.04 | ₩1,804 | ₩1,855 | ₩1,766 | ₩1,768 | -2.00% | 2.2만 |
|---|
| 2025.12.03 | ₩1,864 | ₩1,864 | ₩1,750 | ₩1,808 | -3.00% | 3.2만 |
|---|
| 2025.12.02 | ₩1,835 | ₩1,861 | ₩1,819 | ₩1,836 | +0.05% | 4.1만 |
|---|
| 2025.12.01 | ₩1,819 | ₩1,864 | ₩1,816 | ₩1,835 | +0.88% | 1.7만 |
|---|
| 2025.11.28 | ₩1,815 | ₩1,850 | ₩1,770 | ₩1,834 | +1.05% | 3만 |
|---|
| 2025.11.27 | ₩1,805 | ₩1,825 | ₩1,775 | ₩1,815 | +0.55% | 2.8만 |
|---|
| 2025.11.26 | ₩1,745 | ₩1,848 | ₩1,727 | ₩1,810 | +3.72% | 7만 |
|---|
| 2025.11.25 | ₩1,656 | ₩1,780 | ₩1,646 | ₩1,760 | +6.28% | 4.7만 |
|---|
| 2025.11.24 | ₩1,786 | ₩1,940 | ₩1,615 | ₩1,655 | -7.33% | 153.8만 |
|---|
| 2025.11.21 | ₩1,585 | ₩1,590 | ₩1,560 | ₩1,590 | +0.32% | 4.7만 |
|---|
| 2025.11.20 | ₩1,600 | ₩1,600 | ₩1,567 | ₩1,572 | -1.75% | 1.5만 |
|---|
| 2025.11.19 | ₩1,571 | ₩1,595 | ₩1,551 | ₩1,574 | +0.19% | 3만 |
|---|
| 2025.11.18 | ₩1,566 | ₩1,607 | ₩1,541 | ₩1,571 | +0.32% | 5.8만 |
|---|
| 2025.11.17 | ₩1,541 | ₩1,695 | ₩1,531 | ₩1,557 | +1.04% | 23.5만 |
|---|
| 2025.11.14 | ₩1,535 | ₩1,605 | ₩1,535 | ₩1,554 | +1.24% | 3.8만 |
|---|
| 2025.11.13 | ₩1,580 | ₩1,580 | ₩1,531 | ₩1,555 | -1.58% | 2.8만 |
|---|
| 2025.11.12 | ₩1,533 | ₩1,578 | ₩1,533 | ₩1,537 | +0.26% | 3.5만 |
|---|
| 2025.11.11 | ₩1,540 | ₩1,693 | ₩1,530 | ₩1,533 | -0.45% | 25.1만 |
|---|
| 2025.11.10 | ₩1,612 | ₩1,690 | ₩1,510 | ₩1,530 | -5.09% | 63.7만 |
|---|
| 2025.11.07 | ₩1,469 | ₩1,780 | ₩1,424 | ₩1,530 | +4.15% | 90.8만 |
|---|
| 2025.11.06 | ₩1,404 | ₩1,694 | ₩1,402 | ₩1,450 | +3.28% | 115.1만 |
|---|
| 2025.11.05 | ₩1,405 | ₩1,452 | ₩1,394 | ₩1,401 | -0.28% | 11.2만 |
|---|
| 2025.11.04 | ₩1,390 | ₩1,743 | ₩1,380 | ₩1,418 | +2.01% | 203.7만 |
|---|
| 2025.11.03 | ₩1,413 | ₩1,442 | ₩1,380 | ₩1,390 | -1.63% | 5.6만 |
|---|
| 2025.10.31 | ₩1,425 | ₩1,440 | ₩1,421 | ₩1,428 | +0.21% | 3.3만 |
|---|
| 2025.10.30 | ₩1,455 | ₩1,469 | ₩1,420 | ₩1,455 | 0.00% | 4.7만 |
|---|
| 2025.10.29 | ₩1,480 | ₩1,495 | ₩1,454 | ₩1,455 | -1.69% | 3만 |
|---|
| 2025.10.28 | ₩1,456 | ₩1,490 | ₩1,435 | ₩1,483 | +1.85% | 5.9만 |
|---|
| 2025.10.27 | ₩1,513 | ₩1,515 | ₩1,400 | ₩1,480 | -2.18% | 15만 |
|---|
| 2025.10.24 | ₩1,669 | ₩1,678 | ₩1,504 | ₩1,512 | -9.41% | 35.7만 |
|---|
| 2025.10.23 | ₩1,429 | ₩1,857 | ₩1,429 | ₩1,649 | +15.40% | 445.5만 |
|---|
| 2025.10.22 | ₩1,442 | ₩1,474 | ₩1,428 | ₩1,429 | -0.90% | 2만 |
|---|
| 2025.10.21 | ₩1,454 | ₩1,477 | ₩1,425 | ₩1,431 | -1.58% | 3.8만 |
|---|
| 2025.10.20 | ₩1,480 | ₩1,480 | ₩1,438 | ₩1,454 | -1.76% | 1.5만 |
|---|
| 2025.10.17 | ₩1,505 | ₩1,505 | ₩1,467 | ₩1,469 | -2.39% | 2.3만 |
|---|
| 2025.10.16 | ₩1,518 | ₩1,530 | ₩1,494 | ₩1,505 | -0.86% | 2.4만 |
|---|
| 2025.10.15 | ₩1,540 | ₩1,553 | ₩1,509 | ₩1,524 | -1.04% | 1.4만 |
|---|
| 2025.10.14 | ₩1,560 | ₩1,620 | ₩1,532 | ₩1,538 | -1.41% | 1만 |
|---|
| 2025.10.13 | ₩1,533 | ₩1,620 | ₩1,533 | ₩1,560 | +1.76% | 2.1만 |
|---|
| 2025.10.10 | ₩1,607 | ₩1,607 | ₩1,504 | ₩1,533 | -4.60% | 1.2만 |
|---|