시장 데이터를 불러오는 중
전체 종목
서남 과거 주가
294630.KQ · KOSDAQ
주요 제품·사업: 고온초전도선재
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
294630.KQ · KOSDAQ
주요 제품·사업: 고온초전도선재
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,075 | ₩3,160 | ₩3,065 | ₩3,100 | +0.81% | 10만 |
| 2026.10.07 | ₩3,140 | ₩3,145 | ₩3,080 | ₩3,100 | -1.27% | 13만 |
| 2026.10.06 | ₩3,130 | ₩3,200 | ₩3,100 | ₩3,140 | +0.32% | 13만 |
| 2026.10.02 | ₩3,075 | ₩3,180 | ₩3,070 | ₩3,125 | +1.63% | 12.1만 |
| 2026.10.01 | ₩3,090 | ₩3,110 | ₩2,980 | ₩3,075 | -0.49% | 10.4만 |
| 2026.09.30 | ₩3,065 | ₩3,135 | ₩2,985 | ₩2,990 | -2.45% | 11.8만 |
| 2026.09.29 | ₩3,080 | ₩3,080 | ₩2,980 | ₩3,010 | -2.27% | 11.6만 |
| 2026.09.28 | ₩3,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,010 |
| ₩3,045 |
| +0.83% |
| 12.2만 |
| 2026.09.23 | ₩3,090 | ₩3,135 | ₩3,010 | ₩3,015 | -2.43% | 13.3만 |
|---|
| 2026.09.22 | ₩3,190 | ₩3,190 | ₩3,055 | ₩3,090 | -3.13% | 12.1만 |
|---|
| 2026.09.21 | ₩3,255 | ₩3,255 | ₩3,130 | ₩3,160 | -2.92% | 16.1만 |
|---|
| 2026.09.18 | ₩3,200 | ₩3,295 | ₩3,135 | ₩3,240 | +1.25% | 37.3만 |
|---|
| 2026.09.17 | ₩3,090 | ₩3,210 | ₩3,015 | ₩3,190 | +3.24% | 26.3만 |
|---|
| 2026.09.16 | ₩3,020 | ₩3,090 | ₩2,960 | ₩3,040 | +0.66% | 14.9만 |
|---|
| 2026.09.15 | ₩2,985 | ₩3,030 | ₩2,915 | ₩3,020 | +1.17% | 9.5만 |
|---|
| 2026.09.14 | ₩3,130 | ₩3,130 | ₩2,955 | ₩2,985 | -4.63% | 19만 |
|---|
| 2026.09.11 | ₩3,080 | ₩3,230 | ₩3,055 | ₩3,070 | -0.32% | 27.8만 |
|---|
| 2026.09.10 | ₩3,110 | ₩3,300 | ₩2,995 | ₩3,120 | +0.32% | 42.8만 |
|---|
| 2026.09.09 | ₩3,085 | ₩3,300 | ₩3,000 | ₩3,115 | +0.97% | 57.1만 |
|---|
| 2026.09.08 | ₩3,050 | ₩3,125 | ₩2,950 | ₩3,015 | -1.15% | 39.7만 |
|---|
| 2026.09.07 | ₩2,940 | ₩3,680 | ₩2,940 | ₩3,050 | +3.74% | 272.5만 |
|---|
| 2026.09.04 | ₩2,800 | ₩2,870 | ₩2,740 | ₩2,865 | +2.32% | 13.2만 |
|---|
| 2026.09.03 | ₩2,800 | ₩2,855 | ₩2,710 | ₩2,730 | -2.50% | 11.4만 |
|---|
| 2026.09.02 | ₩2,735 | ₩2,855 | ₩2,710 | ₩2,800 | +2.38% | 9.5만 |
|---|
| 2026.09.01 | ₩2,810 | ₩2,840 | ₩2,705 | ₩2,795 | -0.53% | 7.6만 |
|---|
| 2026.08.31 | ₩2,810 | ₩2,860 | ₩2,670 | ₩2,815 | +0.18% | 6.6만 |
|---|
| 2026.08.28 | ₩2,800 | ₩2,865 | ₩2,685 | ₩2,810 | +0.36% | 12만 |
|---|
| 2026.08.27 | ₩2,705 | ₩2,830 | ₩2,700 | ₩2,745 | +1.48% | 8.5만 |
|---|
| 2026.08.26 | ₩2,645 | ₩2,740 | ₩2,605 | ₩2,700 | +2.08% | 6.1만 |
|---|
| 2026.08.25 | ₩2,585 | ₩2,685 | ₩2,495 | ₩2,650 | +2.51% | 8.2만 |
|---|
| 2026.08.24 | ₩2,695 | ₩2,695 | ₩2,460 | ₩2,585 | -4.08% | 6.5만 |
|---|
| 2026.08.21 | ₩2,700 | ₩2,775 | ₩2,565 | ₩2,585 | -4.26% | 13만 |
|---|
| 2026.08.20 | ₩2,770 | ₩2,780 | ₩2,650 | ₩2,670 | -3.61% | 13.3만 |
|---|
| 2026.08.19 | ₩2,750 | ₩2,760 | ₩2,620 | ₩2,690 | -2.18% | 7.6만 |
|---|
| 2026.08.18 | ₩2,915 | ₩2,975 | ₩2,760 | ₩2,760 | -5.32% | 15.9만 |
|---|
| 2026.08.14 | ₩2,950 | ₩2,960 | ₩2,800 | ₩2,915 | -1.19% | 12.7만 |
|---|
| 2026.08.13 | ₩2,945 | ₩3,000 | ₩2,880 | ₩2,895 | -1.70% | 13.8만 |
|---|
| 2026.08.12 | ₩2,980 | ₩3,000 | ₩2,920 | ₩2,940 | -1.34% | 13.5만 |
|---|
| 2026.08.11 | ₩3,065 | ₩3,065 | ₩2,925 | ₩2,970 | -3.10% | 11.2만 |
|---|
| 2026.08.10 | ₩2,885 | ₩3,020 | ₩2,850 | ₩2,980 | +3.29% | 15.2만 |
|---|
| 2026.08.07 | ₩2,935 | ₩3,035 | ₩2,800 | ₩2,885 | -1.70% | 30만 |
|---|
| 2026.08.06 | ₩2,840 | ₩3,230 | ₩2,750 | ₩2,935 | +3.35% | 88.4만 |
|---|
| 2026.08.05 | ₩2,795 | ₩2,875 | ₩2,750 | ₩2,840 | +1.61% | 18.1만 |
|---|
| 2026.08.04 | ₩2,635 | ₩2,790 | ₩2,635 | ₩2,750 | +4.36% | 20.2만 |
|---|
| 2026.08.03 | ₩2,630 | ₩2,740 | ₩2,590 | ₩2,635 | +0.19% | 14.1만 |
|---|
| 2026.07.31 | ₩2,595 | ₩2,640 | ₩2,505 | ₩2,630 | +1.35% | 19.5만 |
|---|
| 2026.07.30 | ₩2,410 | ₩2,500 | ₩2,380 | ₩2,420 | +0.41% | 12.6만 |
|---|
| 2026.07.29 | ₩2,510 | ₩2,590 | ₩2,320 | ₩2,410 | -3.98% | 19.9만 |
|---|
| 2026.07.28 | ₩2,650 | ₩2,690 | ₩2,460 | ₩2,510 | -5.28% | 17.9만 |
|---|
| 2026.07.27 | ₩2,750 | ₩2,775 | ₩2,645 | ₩2,670 | -2.91% | 11.9만 |
|---|
| 2026.07.24 | ₩2,650 | ₩2,780 | ₩2,625 | ₩2,665 | +0.57% | 16.2만 |
|---|
| 2026.07.23 | ₩2,600 | ₩2,735 | ₩2,600 | ₩2,715 | +4.42% | 14만 |
|---|
| 2026.07.22 | ₩2,675 | ₩2,735 | ₩2,610 | ₩2,620 | -2.06% | 18.6만 |
|---|
| 2026.07.21 | ₩2,600 | ₩2,665 | ₩2,525 | ₩2,665 | +2.50% | 15.4만 |
|---|
| 2026.07.20 | ₩2,630 | ₩2,630 | ₩2,510 | ₩2,580 | -1.90% | 17.3만 |
|---|
| 2026.07.16 | ₩2,690 | ₩2,720 | ₩2,540 | ₩2,630 | -2.23% | 25.2만 |
|---|
| 2026.07.15 | ₩2,910 | ₩3,200 | ₩2,690 | ₩2,730 | -6.19% | 174.5만 |
|---|
| 2026.07.14 | ₩2,460 | ₩2,530 | ₩2,370 | ₩2,495 | +1.42% | 32.7만 |
|---|
| 2026.07.13 | ₩2,690 | ₩2,795 | ₩2,510 | ₩2,530 | -5.95% | 23.3만 |
|---|
| 2026.07.10 | ₩2,510 | ₩2,705 | ₩2,510 | ₩2,685 | +6.97% | 30.7만 |
|---|
| 2026.07.09 | ₩2,550 | ₩2,627 | ₩2,300 | ₩2,490 | -2.35% | 50.8만 |
|---|
| 2026.07.08 | ₩2,830 | ₩3,040 | ₩2,505 | ₩2,540 | -10.25% | 126.4만 |
|---|
| 2026.07.07 | ₩2,700 | ₩3,340 | ₩2,640 | ₩2,905 | +7.59% | 604.3만 |
|---|
| 2026.07.06 | ₩2,690 | ₩2,770 | ₩2,550 | ₩2,570 | -4.46% | 9.9만 |
|---|
| 2026.07.03 | ₩2,575 | ₩2,790 | ₩2,530 | ₩2,685 | +4.27% | 14.3만 |
|---|
| 2026.07.02 | ₩2,650 | ₩2,730 | ₩2,525 | ₩2,590 | -2.26% | 10.1만 |
|---|
| 2026.07.01 | ₩2,655 | ₩2,900 | ₩2,655 | ₩2,745 | +3.39% | 22.6만 |
|---|
| 2026.06.30 | ₩2,795 | ₩2,795 | ₩2,625 | ₩2,655 | -5.01% | 13.7만 |
|---|
| 2026.06.29 | ₩2,465 | ₩2,680 | ₩2,465 | ₩2,640 | +7.10% | 12.6만 |
|---|
| 2026.06.26 | ₩2,500 | ₩2,580 | ₩2,410 | ₩2,465 | -1.40% | 20.7만 |
|---|
| 2026.06.25 | ₩2,710 | ₩2,740 | ₩2,500 | ₩2,540 | -6.27% | 20.7만 |
|---|
| 2026.06.24 | ₩2,610 | ₩2,750 | ₩2,525 | ₩2,655 | +1.72% | 14.3만 |
|---|
| 2026.06.23 | ₩2,735 | ₩2,895 | ₩2,610 | ₩2,630 | -3.84% | 28.7만 |
|---|
| 2026.06.22 | ₩2,900 | ₩2,995 | ₩2,750 | ₩2,805 | -3.28% | 15.4만 |
|---|
| 2026.06.19 | ₩3,055 | ₩3,100 | ₩2,815 | ₩2,890 | -5.40% | 22.8만 |
|---|
| 2026.06.18 | ₩3,035 | ₩3,175 | ₩3,000 | ₩3,015 | -0.66% | 21.1만 |
|---|
| 2026.06.17 | ₩3,000 | ₩3,115 | ₩2,980 | ₩3,035 | +1.17% | 14.3만 |
|---|
| 2026.06.16 | ₩3,100 | ₩3,160 | ₩2,975 | ₩3,000 | -3.23% | 12.2만 |
|---|
| 2026.06.15 | ₩3,060 | ₩3,250 | ₩2,995 | ₩3,050 | -0.33% | 13.9만 |
|---|
| 2026.06.12 | ₩3,050 | ₩3,060 | ₩2,950 | ₩3,010 | -1.31% | 18.7만 |
|---|
| 2026.06.11 | ₩2,910 | ₩2,960 | ₩2,725 | ₩2,915 | +0.17% | 12.5만 |
|---|
| 2026.06.10 | ₩2,905 | ₩3,015 | ₩2,855 | ₩2,910 | +0.17% | 985 |
|---|
| 2026.06.09 | ₩2,890 | ₩3,020 | ₩2,890 | ₩2,955 | +2.25% | 16.1만 |
|---|
| 2026.06.08 | ₩2,715 | ₩2,970 | ₩2,715 | ₩2,875 | +5.89% | 27.3만 |
|---|
| 2026.06.05 | ₩3,190 | ₩3,315 | ₩2,950 | ₩3,065 | -3.92% | 24.1만 |
|---|
| 2026.06.04 | ₩3,285 | ₩3,475 | ₩3,160 | ₩3,190 | -2.89% | 23.6만 |
|---|
| 2026.06.02 | ₩3,340 | ₩3,340 | ₩3,110 | ₩3,190 | -4.49% | 32.5만 |
|---|
| 2026.06.01 | ₩3,610 | ₩3,610 | ₩3,260 | ₩3,340 | -7.48% | 46.8만 |
|---|
| 2026.05.29 | ₩3,635 | ₩3,700 | ₩3,385 | ₩3,450 | -5.09% | 36.4만 |
|---|
| 2026.05.28 | ₩3,800 | ₩3,860 | ₩3,520 | ₩3,640 | -4.21% | 28.6만 |
|---|
| 2026.05.27 | ₩4,010 | ₩4,040 | ₩3,685 | ₩3,745 | -6.61% | 46.7만 |
|---|
| 2026.05.26 | ₩4,005 | ₩4,330 | ₩3,950 | ₩4,005 | 0.00% | 53.3만 |
|---|
| 2026.05.22 | ₩4,000 | ₩4,075 | ₩3,900 | ₩3,975 | -0.63% | 39.1만 |
|---|
| 2026.05.21 | ₩3,845 | ₩3,880 | ₩3,660 | ₩3,880 | +0.91% | 29.5만 |
|---|
| 2026.05.20 | ₩3,800 | ₩3,800 | ₩3,560 | ₩3,620 | -4.74% | 37.7만 |
|---|
| 2026.05.19 | ₩3,930 | ₩3,960 | ₩3,700 | ₩3,815 | -2.93% | 24.5만 |
|---|
| 2026.05.18 | ₩3,855 | ₩3,975 | ₩3,700 | ₩3,915 | +1.56% | 38.7만 |
|---|
| 2026.05.15 | ₩4,180 | ₩4,180 | ₩3,850 | ₩3,905 | -6.58% | 62.4만 |
|---|
| 2026.05.14 | ₩4,095 | ₩4,240 | ₩4,085 | ₩4,185 | +2.20% | 40.1만 |
|---|
| 2026.05.13 | ₩4,280 | ₩4,285 | ₩4,070 | ₩4,075 | -4.79% | 39.9만 |
|---|
| 2026.05.12 | ₩4,300 | ₩4,360 | ₩4,005 | ₩4,165 | -3.14% | 56.8만 |
|---|
| 2026.05.11 | ₩4,425 | ₩4,425 | ₩4,045 | ₩4,280 | -3.28% | 80.2만 |
|---|
| 2026.05.08 | ₩4,330 | ₩4,515 | ₩4,285 | ₩4,415 | +1.96% | 47.4만 |
|---|
| 2026.05.07 | ₩4,425 | ₩4,530 | ₩4,295 | ₩4,325 | -2.26% | 66.2만 |
|---|
| 2026.05.06 | ₩4,785 | ₩4,790 | ₩4,360 | ₩4,425 | -7.52% | 92.9만 |
|---|
| 2026.05.04 | ₩4,605 | ₩4,840 | ₩4,605 | ₩4,670 | +1.41% | 102.5만 |
|---|
| 2026.04.30 | ₩4,680 | ₩4,720 | ₩4,530 | ₩4,550 | -2.78% | 57.6만 |
|---|
| 2026.04.29 | ₩4,715 | ₩4,820 | ₩4,605 | ₩4,680 | -0.74% | 68.1만 |
|---|
| 2026.04.28 | ₩4,900 | ₩4,950 | ₩4,650 | ₩4,725 | -3.57% | 61.5만 |
|---|
| 2026.04.27 | ₩4,690 | ₩4,920 | ₩4,625 | ₩4,850 | +3.41% | 100.8만 |
|---|
| 2026.04.24 | ₩4,735 | ₩4,855 | ₩4,600 | ₩4,690 | -0.95% | 89.8만 |
|---|
| 2026.04.23 | ₩4,585 | ₩5,380 | ₩4,575 | ₩4,815 | +5.02% | 476.8만 |
|---|
| 2026.04.22 | ₩4,530 | ₩4,680 | ₩4,415 | ₩4,575 | +0.99% | 116.2만 |
|---|
| 2026.04.21 | ₩5,070 | ₩5,170 | ₩4,505 | ₩4,510 | -11.05% | 231.6만 |
|---|
| 2026.04.20 | ₩5,190 | ₩5,320 | ₩5,010 | ₩5,030 | -3.08% | 170.3만 |
|---|
| 2026.04.17 | ₩5,610 | ₩5,620 | ₩5,130 | ₩5,140 | -8.38% | 246.7만 |
|---|
| 2026.04.16 | ₩5,800 | ₩7,150 | ₩5,230 | ₩5,670 | -2.24% | 1708.6만 |
|---|
| 2026.04.15 | ₩4,350 | ₩5,530 | ₩4,280 | ₩5,530 | +27.13% | 851.6만 |
|---|
| 2026.04.14 | ₩4,805 | ₩4,815 | ₩4,220 | ₩4,255 | -11.45% | 148.9만 |
|---|
| 2026.04.13 | ₩3,870 | ₩4,700 | ₩3,805 | ₩4,570 | +18.09% | 370.7만 |
|---|
| 2026.04.10 | ₩3,830 | ₩3,925 | ₩3,750 | ₩3,870 | +1.04% | 50.4만 |
|---|
| 2026.04.09 | ₩3,895 | ₩3,895 | ₩3,695 | ₩3,710 | -4.75% | 39.2만 |
|---|
| 2026.04.08 | ₩3,850 | ₩3,930 | ₩3,750 | ₩3,895 | +1.17% | 36.6만 |
|---|
| 2026.04.07 | ₩3,955 | ₩3,980 | ₩3,690 | ₩3,730 | -5.69% | 37.2만 |
|---|
| 2026.04.06 | ₩4,035 | ₩4,180 | ₩3,850 | ₩3,925 | -2.73% | 55.1만 |
|---|
| 2026.04.03 | ₩3,755 | ₩4,000 | ₩3,755 | ₩3,920 | +4.39% | 38.2만 |
|---|
| 2026.04.02 | ₩4,030 | ₩4,145 | ₩3,710 | ₩3,725 | -7.57% | 53만 |
|---|
| 2026.04.01 | ₩3,700 | ₩4,120 | ₩3,700 | ₩4,015 | +8.51% | 69.5만 |
|---|
| 2026.03.31 | ₩3,745 | ₩3,745 | ₩3,580 | ₩3,585 | -4.27% | 36.2만 |
|---|
| 2026.03.30 | ₩3,815 | ₩3,840 | ₩3,645 | ₩3,745 | -1.83% | 33.6만 |
|---|
| 2026.03.27 | ₩3,820 | ₩3,845 | ₩3,625 | ₩3,815 | -0.13% | 41.2만 |
|---|
| 2026.03.26 | ₩3,915 | ₩4,035 | ₩3,835 | ₩3,865 | -1.28% | 48.3만 |
|---|
| 2026.03.25 | ₩3,850 | ₩3,935 | ₩3,735 | ₩3,890 | +1.04% | 37.6만 |
|---|
| 2026.03.24 | ₩4,040 | ₩4,175 | ₩3,800 | ₩3,840 | -4.95% | 54.3만 |
|---|
| 2026.03.23 | ₩4,065 | ₩4,115 | ₩3,850 | ₩3,850 | -5.29% | 46.6만 |
|---|
| 2026.03.20 | ₩4,005 | ₩4,190 | ₩3,985 | ₩4,080 | +1.87% | 46.1만 |
|---|
| 2026.03.19 | ₩4,075 | ₩4,230 | ₩3,980 | ₩4,000 | -1.84% | 42만 |
|---|
| 2026.03.18 | ₩4,090 | ₩4,230 | ₩4,010 | ₩4,085 | -0.12% | 61.7만 |
|---|
| 2026.03.17 | ₩4,130 | ₩4,155 | ₩3,995 | ₩4,010 | -2.91% | 37.5만 |
|---|
| 2026.03.16 | ₩4,205 | ₩4,300 | ₩3,985 | ₩4,005 | -4.76% | 56.6만 |
|---|
| 2026.03.13 | ₩3,920 | ₩4,350 | ₩3,830 | ₩4,200 | +7.14% | 122.9만 |
|---|
| 2026.03.12 | ₩4,025 | ₩4,100 | ₩3,905 | ₩3,985 | -0.99% | 37.6만 |
|---|
| 2026.03.11 | ₩4,050 | ₩4,115 | ₩3,810 | ₩4,020 | -0.74% | 79.9만 |
|---|
| 2026.03.10 | ₩4,055 | ₩4,130 | ₩3,885 | ₩4,005 | -1.23% | 87.7만 |
|---|
| 2026.03.09 | ₩3,940 | ₩4,025 | ₩3,715 | ₩3,880 | -1.52% | 75.6만 |
|---|
| 2026.03.06 | ₩3,890 | ₩4,450 | ₩3,890 | ₩4,150 | +6.68% | 109.9만 |
|---|
| 2026.03.05 | ₩3,635 | ₩4,170 | ₩3,610 | ₩3,900 | +7.29% | 113.9만 |
|---|
| 2026.03.04 | ₩4,020 | ₩4,040 | ₩3,250 | ₩3,420 | -14.93% | 113.2만 |
|---|
| 2026.03.03 | ₩4,195 | ₩4,465 | ₩4,085 | ₩4,140 | -1.31% | 86.1만 |
|---|
| 2026.02.27 | ₩4,495 | ₩4,660 | ₩4,120 | ₩4,370 | -2.78% | 136.7만 |
|---|
| 2026.02.26 | ₩4,840 | ₩4,985 | ₩4,575 | ₩4,665 | -3.62% | 131.9만 |
|---|
| 2026.02.25 | ₩5,100 | ₩5,180 | ₩4,800 | ₩4,845 | -5.00% | 119.8만 |
|---|
| 2026.02.24 | ₩4,800 | ₩5,100 | ₩4,660 | ₩4,870 | +1.46% | 223.1만 |
|---|
| 2026.02.23 | ₩5,190 | ₩5,260 | ₩4,530 | ₩4,730 | -8.86% | 306.3만 |
|---|
| 2026.02.20 | ₩5,450 | ₩5,630 | ₩5,040 | ₩5,310 | -2.57% | 307만 |
|---|
| 2026.02.19 | ₩5,590 | ₩6,100 | ₩5,110 | ₩5,420 | -3.04% | 734.5만 |
|---|
| 2026.02.13 | ₩5,030 | ₩5,900 | ₩4,665 | ₩5,040 | +0.20% | 1548.8만 |
|---|
| 2026.02.12 | ₩3,850 | ₩5,000 | ₩3,820 | ₩5,000 | +29.87% | 1940.2만 |
|---|
| 2026.02.11 | ₩3,235 | ₩4,075 | ₩3,205 | ₩3,850 | +19.01% | 2046.3만 |
|---|
| 2026.02.10 | ₩3,105 | ₩3,160 | ₩3,085 | ₩3,135 | +0.97% | 40.9만 |
|---|
| 2026.02.09 | ₩3,090 | ₩3,150 | ₩3,020 | ₩3,105 | +0.49% | 59.9만 |
|---|
| 2026.02.06 | ₩2,995 | ₩3,130 | ₩2,750 | ₩3,050 | +1.84% | 97.7만 |
|---|
| 2026.02.05 | ₩3,025 | ₩3,045 | ₩2,950 | ₩2,995 | -0.99% | 55.8만 |
|---|
| 2026.02.04 | ₩2,900 | ₩3,025 | ₩2,900 | ₩3,015 | +3.97% | 71.2만 |
|---|
| 2026.02.03 | ₩2,925 | ₩3,000 | ₩2,875 | ₩2,945 | +0.68% | 42.4만 |
|---|
| 2026.02.02 | ₩2,965 | ₩3,040 | ₩2,900 | ₩2,910 | -1.85% | 48.5만 |
|---|
| 2026.01.30 | ₩3,015 | ₩3,050 | ₩2,920 | ₩2,965 | -1.66% | 63.7만 |
|---|
| 2026.01.29 | ₩3,075 | ₩3,095 | ₩2,965 | ₩3,025 | -1.63% | 62.5만 |
|---|
| 2026.01.28 | ₩3,010 | ₩3,095 | ₩2,940 | ₩3,060 | +1.66% | 86.2만 |
|---|
| 2026.01.27 | ₩3,110 | ₩3,195 | ₩2,975 | ₩3,000 | -3.54% | 99.6만 |
|---|
| 2026.01.26 | ₩3,180 | ₩3,270 | ₩3,065 | ₩3,100 | -2.52% | 163.3만 |
|---|
| 2026.01.23 | ₩3,540 | ₩3,720 | ₩2,990 | ₩3,135 | -11.44% | 580.7만 |
|---|
| 2026.01.22 | ₩2,780 | ₩3,540 | ₩2,780 | ₩3,540 | +27.34% | 708만 |
|---|
| 2026.01.21 | ₩2,795 | ₩2,835 | ₩2,565 | ₩2,725 | -2.50% | 48.8만 |
|---|
| 2026.01.20 | ₩2,750 | ₩2,850 | ₩2,685 | ₩2,815 | +2.36% | 63.5만 |
|---|
| 2026.01.19 | ₩2,545 | ₩2,755 | ₩2,505 | ₩2,740 | +7.66% | 53.1만 |
|---|
| 2026.01.16 | ₩2,600 | ₩2,605 | ₩2,535 | ₩2,545 | -2.12% | 23.9만 |
|---|
| 2026.01.15 | ₩2,640 | ₩2,645 | ₩2,520 | ₩2,590 | -1.89% | 18.2만 |
|---|
| 2026.01.14 | ₩2,630 | ₩2,750 | ₩2,580 | ₩2,630 | 0.00% | 34.2만 |
|---|
| 2026.01.13 | ₩2,660 | ₩2,770 | ₩2,600 | ₩2,630 | -1.13% | 41만 |
|---|
| 2026.01.12 | ₩2,570 | ₩2,625 | ₩2,530 | ₩2,570 | 0.00% | 22.9만 |
|---|
| 2026.01.09 | ₩2,565 | ₩2,650 | ₩2,540 | ₩2,575 | +0.39% | 16.2만 |
|---|
| 2026.01.08 | ₩2,670 | ₩2,695 | ₩2,565 | ₩2,565 | -3.93% | 18.6만 |
|---|
| 2026.01.07 | ₩2,775 | ₩2,780 | ₩2,655 | ₩2,670 | -3.78% | 23.6만 |
|---|
| 2026.01.06 | ₩2,840 | ₩2,850 | ₩2,765 | ₩2,770 | -2.46% | 27.5만 |
|---|
| 2026.01.05 | ₩2,735 | ₩2,850 | ₩2,725 | ₩2,840 | +3.84% | 60.3만 |
|---|
| 2026.01.02 | ₩2,665 | ₩2,780 | ₩2,650 | ₩2,720 | +2.06% | 29.3만 |
|---|
| 2025.12.30 | ₩2,635 | ₩2,705 | ₩2,605 | ₩2,665 | +1.14% | 24만 |
|---|
| 2025.12.29 | ₩2,540 | ₩2,675 | ₩2,525 | ₩2,635 | +3.74% | 29.3만 |
|---|
| 2025.12.26 | ₩2,510 | ₩2,560 | ₩2,490 | ₩2,540 | +1.20% | 14만 |
|---|
| 2025.12.24 | ₩2,560 | ₩2,570 | ₩2,505 | ₩2,530 | -1.17% | 9만 |
|---|
| 2025.12.23 | ₩2,650 | ₩2,690 | ₩2,560 | ₩2,560 | -3.40% | 24.1만 |
|---|
| 2025.12.22 | ₩2,635 | ₩2,710 | ₩2,610 | ₩2,650 | +0.57% | 44.2만 |
|---|
| 2025.12.19 | ₩2,570 | ₩2,685 | ₩2,515 | ₩2,570 | 0.00% | 66.5만 |
|---|
| 2025.12.18 | ₩2,510 | ₩2,520 | ₩2,450 | ₩2,450 | -2.39% | 16.1만 |
|---|
| 2025.12.17 | ₩2,590 | ₩2,625 | ₩2,510 | ₩2,555 | -1.35% | 24.8만 |
|---|
| 2025.12.16 | ₩2,550 | ₩2,900 | ₩2,420 | ₩2,570 | +0.78% | 141.4만 |
|---|
| 2025.12.15 | ₩2,525 | ₩2,545 | ₩2,480 | ₩2,540 | +0.59% | 7.6만 |
|---|
| 2025.12.12 | ₩2,480 | ₩2,525 | ₩2,450 | ₩2,525 | +1.81% | 8.5만 |
|---|
| 2025.12.11 | ₩2,470 | ₩2,530 | ₩2,445 | ₩2,480 | +0.40% | 9.8만 |
|---|
| 2025.12.10 | ₩2,475 | ₩2,515 | ₩2,430 | ₩2,450 | -1.01% | 6만 |
|---|
| 2025.12.09 | ₩2,545 | ₩2,560 | ₩2,470 | ₩2,475 | -2.75% | 14.1만 |
|---|
| 2025.12.08 | ₩2,550 | ₩2,685 | ₩2,520 | ₩2,545 | -0.20% | 69.8만 |
|---|
| 2025.12.05 | ₩2,480 | ₩2,500 | ₩2,445 | ₩2,500 | +0.81% | 14.2만 |
|---|
| 2025.12.04 | ₩2,500 | ₩2,510 | ₩2,450 | ₩2,470 | -1.20% | 6.8만 |
|---|
| 2025.12.03 | ₩2,450 | ₩2,510 | ₩2,445 | ₩2,500 | +2.04% | 12만 |
|---|
| 2025.12.02 | ₩2,420 | ₩2,450 | ₩2,390 | ₩2,450 | +1.24% | 8.7만 |
|---|
| 2025.12.01 | ₩2,450 | ₩2,470 | ₩2,400 | ₩2,405 | -1.84% | 13.4만 |
|---|
| 2025.11.28 | ₩2,395 | ₩2,445 | ₩2,395 | ₩2,430 | +1.46% | 5.2만 |
|---|
| 2025.11.27 | ₩2,410 | ₩2,440 | ₩2,375 | ₩2,395 | -0.62% | 4만 |
|---|
| 2025.11.26 | ₩2,425 | ₩2,425 | ₩2,345 | ₩2,410 | -0.62% | 6.8만 |
|---|
| 2025.11.25 | ₩2,360 | ₩2,390 | ₩2,305 | ₩2,360 | 0.00% | 8.3만 |
|---|
| 2025.11.24 | ₩2,410 | ₩2,410 | ₩2,310 | ₩2,360 | -2.07% | 15만 |
|---|
| 2025.11.21 | ₩2,295 | ₩2,390 | ₩2,295 | ₩2,325 | +1.31% | 12.2만 |
|---|
| 2025.11.20 | ₩2,340 | ₩2,405 | ₩2,330 | ₩2,390 | +2.14% | 8.4만 |
|---|
| 2025.11.19 | ₩2,390 | ₩2,415 | ₩2,300 | ₩2,340 | -2.09% | 14.6만 |
|---|
| 2025.11.18 | ₩2,430 | ₩2,495 | ₩2,350 | ₩2,390 | -1.65% | 14.5만 |
|---|
| 2025.11.17 | ₩2,480 | ₩2,520 | ₩2,425 | ₩2,455 | -1.01% | 8.2만 |
|---|
| 2025.11.14 | ₩2,515 | ₩2,530 | ₩2,460 | ₩2,470 | -1.79% | 9.3만 |
|---|
| 2025.11.13 | ₩2,560 | ₩2,560 | ₩2,490 | ₩2,515 | -1.76% | 5.1만 |
|---|
| 2025.11.12 | ₩2,475 | ₩2,525 | ₩2,460 | ₩2,510 | +1.41% | 7.8만 |
|---|
| 2025.11.11 | ₩2,570 | ₩2,575 | ₩2,455 | ₩2,475 | -3.70% | 16.6만 |
|---|
| 2025.11.10 | ₩2,585 | ₩2,585 | ₩2,505 | ₩2,550 | -1.35% | 12.5만 |
|---|
| 2025.11.07 | ₩2,525 | ₩2,600 | ₩2,455 | ₩2,540 | +0.59% | 24.1만 |
|---|
| 2025.11.06 | ₩2,525 | ₩2,595 | ₩2,455 | ₩2,530 | +0.20% | 12.8만 |
|---|
| 2025.11.05 | ₩2,550 | ₩2,555 | ₩2,445 | ₩2,525 | -0.98% | 22.2만 |
|---|
| 2025.11.04 | ₩2,595 | ₩2,630 | ₩2,540 | ₩2,560 | -1.35% | 21.1만 |
|---|
| 2025.11.03 | ₩2,655 | ₩2,690 | ₩2,580 | ₩2,595 | -2.26% | 31.8만 |
|---|
| 2025.10.31 | ₩2,660 | ₩2,680 | ₩2,600 | ₩2,655 | -0.19% | 26.5만 |
|---|
| 2025.10.30 | ₩2,740 | ₩2,750 | ₩2,650 | ₩2,650 | -3.28% | 37.6만 |
|---|
| 2025.10.29 | ₩2,760 | ₩2,790 | ₩2,720 | ₩2,740 | -0.72% | 12.9만 |
|---|
| 2025.10.28 | ₩2,760 | ₩2,775 | ₩2,720 | ₩2,760 | 0.00% | 14.3만 |
|---|
| 2025.10.27 | ₩2,830 | ₩2,830 | ₩2,755 | ₩2,760 | -2.47% | 18.1만 |
|---|
| 2025.10.24 | ₩2,780 | ₩2,815 | ₩2,745 | ₩2,780 | 0.00% | 16.2만 |
|---|
| 2025.10.23 | ₩2,765 | ₩2,820 | ₩2,735 | ₩2,780 | +0.54% | 19.1만 |
|---|
| 2025.10.22 | ₩2,750 | ₩2,800 | ₩2,700 | ₩2,765 | +0.55% | 18만 |
|---|
| 2025.10.21 | ₩2,750 | ₩2,845 | ₩2,745 | ₩2,750 | 0.00% | 22.5만 |
|---|
| 2025.10.20 | ₩2,750 | ₩2,765 | ₩2,700 | ₩2,750 | 0.00% | 14.8만 |
|---|
| 2025.10.17 | ₩2,775 | ₩2,780 | ₩2,730 | ₩2,750 | -0.90% | 18.4만 |
|---|
| 2025.10.16 | ₩2,840 | ₩2,840 | ₩2,770 | ₩2,795 | -1.58% | 17.7만 |
|---|
| 2025.10.15 | ₩2,785 | ₩2,835 | ₩2,770 | ₩2,820 | +1.26% | 14만 |
|---|
| 2025.10.14 | ₩2,810 | ₩2,880 | ₩2,720 | ₩2,785 | -0.89% | 29.3만 |
|---|
| 2025.10.13 | ₩2,765 | ₩2,910 | ₩2,680 | ₩2,805 | +1.45% | 21.4만 |
|---|
| 2025.10.10 | ₩2,820 | ₩2,855 | ₩2,755 | ₩2,790 | -1.06% | 23.1만 |
|---|