시장 데이터를 불러오는 중
전체 종목
센서뷰 과거 주가
321370.KQ · KOSDAQ
주요 제품·사업: T&M 케이블, 초소형 전송선로
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
321370.KQ · KOSDAQ
주요 제품·사업: T&M 케이블, 초소형 전송선로
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,905 | ₩1,905 | ₩1,740 | ₩1,740 | -8.66% | 280만 |
| 2026.10.07 | ₩2,130 | ₩2,130 | ₩1,901 | ₩1,908 | -10.42% | 448.2만 |
| 2026.10.06 | ₩1,949 | ₩2,390 | ₩1,924 | ₩2,055 | +5.44% | 1254.1만 |
| 2026.10.02 | ₩1,733 | ₩1,911 | ₩1,723 | ₩1,890 | +9.06% | 875.8만 |
| 2026.10.01 | ₩1,708 | ₩1,725 | ₩1,620 | ₩1,719 | +0.64% | 189.8만 |
| 2026.09.30 | ₩1,720 | ₩1,735 | ₩1,670 | ₩1,708 | -0.70% | 188.5만 |
| 2026.09.29 | ₩1,803 | ₩1,820 | ₩1,658 | ₩1,681 | -6.77% | 342.4만 |
| 2026.09.28 | ₩1,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,869 |
| ₩1,780 |
| ₩1,820 |
| +0.39% |
| 497.4만 |
| 2026.09.23 | ₩1,727 | ₩2,030 | ₩1,682 | ₩1,801 | +4.28% | 2638.2만 |
|---|
| 2026.09.22 | ₩1,705 | ₩1,875 | ₩1,671 | ₩1,727 | +1.29% | 1191.1만 |
|---|
| 2026.09.21 | ₩1,839 | ₩1,920 | ₩1,686 | ₩1,693 | -7.94% | 887.2만 |
|---|
| 2026.09.18 | ₩1,704 | ₩1,973 | ₩1,618 | ₩1,863 | +9.33% | 4490.6만 |
|---|
| 2026.09.17 | ₩1,395 | ₩1,800 | ₩1,369 | ₩1,686 | +20.86% | 3412.8만 |
|---|
| 2026.09.16 | ₩1,174 | ₩1,468 | ₩1,166 | ₩1,397 | +18.99% | 2458.5만 |
|---|
| 2026.09.15 | ₩1,151 | ₩1,185 | ₩1,143 | ₩1,173 | +1.91% | 116.9만 |
|---|
| 2026.09.14 | ₩1,160 | ₩1,172 | ₩1,138 | ₩1,161 | +0.09% | 78.6만 |
|---|
| 2026.09.11 | ₩1,136 | ₩1,193 | ₩1,136 | ₩1,161 | +2.20% | 140.6만 |
|---|
| 2026.09.10 | ₩1,131 | ₩1,174 | ₩1,110 | ₩1,170 | +3.45% | 151.1만 |
|---|
| 2026.09.09 | ₩1,149 | ₩1,185 | ₩1,125 | ₩1,136 | -1.13% | 192.5만 |
|---|
| 2026.09.08 | ₩1,118 | ₩1,173 | ₩1,100 | ₩1,149 | +2.77% | 202.3만 |
|---|
| 2026.09.07 | ₩1,121 | ₩1,147 | ₩1,105 | ₩1,116 | -0.45% | 119.9만 |
|---|
| 2026.09.04 | ₩1,080 | ₩1,119 | ₩1,059 | ₩1,116 | +3.33% | 111.5만 |
|---|
| 2026.09.03 | ₩1,122 | ₩1,135 | ₩1,059 | ₩1,068 | -4.81% | 145.7만 |
|---|
| 2026.09.02 | ₩1,133 | ₩1,150 | ₩1,101 | ₩1,105 | -2.47% | 159.8만 |
|---|
| 2026.09.01 | ₩1,150 | ₩1,182 | ₩1,106 | ₩1,134 | -1.39% | 555.9만 |
|---|
| 2026.08.31 | ₩1,269 | ₩1,287 | ₩1,207 | ₩1,268 | -0.08% | 72.1만 |
|---|
| 2026.08.28 | ₩1,287 | ₩1,300 | ₩1,244 | ₩1,269 | -1.40% | 86.1만 |
|---|
| 2026.08.27 | ₩1,271 | ₩1,360 | ₩1,270 | ₩1,287 | +1.26% | 146.4만 |
|---|
| 2026.08.26 | ₩1,285 | ₩1,302 | ₩1,250 | ₩1,264 | -1.63% | 70.7만 |
|---|
| 2026.08.25 | ₩1,315 | ₩1,329 | ₩1,229 | ₩1,278 | -2.81% | 105.8만 |
|---|
| 2026.08.24 | ₩1,338 | ₩1,410 | ₩1,250 | ₩1,315 | -1.72% | 227.2만 |
|---|
| 2026.08.21 | ₩1,420 | ₩1,420 | ₩1,307 | ₩1,315 | -7.39% | 195.5만 |
|---|
| 2026.08.20 | ₩1,560 | ₩1,600 | ₩1,430 | ₩1,437 | -7.88% | 404.6만 |
|---|
| 2026.08.19 | ₩1,313 | ₩1,662 | ₩1,255 | ₩1,558 | +18.66% | 1935.9만 |
|---|
| 2026.08.18 | ₩1,319 | ₩1,489 | ₩1,223 | ₩1,312 | -0.53% | 981.5만 |
|---|
| 2026.08.14 | ₩1,430 | ₩1,430 | ₩1,288 | ₩1,289 | -9.86% | 215만 |
|---|
| 2026.08.13 | ₩1,432 | ₩1,520 | ₩1,366 | ₩1,407 | -1.75% | 361.5만 |
|---|
| 2026.08.12 | ₩1,479 | ₩1,497 | ₩1,350 | ₩1,380 | -6.69% | 255.2만 |
|---|
| 2026.08.11 | ₩1,498 | ₩1,611 | ₩1,400 | ₩1,542 | +2.94% | 484.8만 |
|---|
| 2026.08.10 | ₩1,350 | ₩1,667 | ₩1,350 | ₩1,513 | +12.07% | 1271.3만 |
|---|
| 2026.08.07 | ₩1,293 | ₩1,370 | ₩1,249 | ₩1,286 | -0.54% | 76.8만 |
|---|
| 2026.08.06 | ₩1,377 | ₩1,377 | ₩1,250 | ₩1,293 | -6.10% | 54.8만 |
|---|
| 2026.08.05 | ₩1,349 | ₩1,410 | ₩1,313 | ₩1,371 | +1.63% | 86.8만 |
|---|
| 2026.08.04 | ₩1,220 | ₩1,341 | ₩1,220 | ₩1,298 | +6.39% | 69.7만 |
|---|
| 2026.08.03 | ₩1,179 | ₩1,260 | ₩1,095 | ₩1,229 | +4.24% | 72.9만 |
|---|
| 2026.07.31 | ₩993 | ₩1,182 | ₩993 | ₩1,160 | +16.82% | 105.1만 |
|---|
| 2026.07.30 | ₩1,000 | ₩1,096 | ₩965 | ₩989 | -1.10% | 115.7만 |
|---|
| 2026.07.29 | ₩1,168 | ₩1,361 | ₩1,031 | ₩1,065 | -8.82% | 288.2만 |
|---|
| 2026.07.28 | ₩1,190 | ₩1,213 | ₩1,106 | ₩1,168 | -1.85% | 51.8만 |
|---|
| 2026.07.27 | ₩1,246 | ₩1,291 | ₩1,214 | ₩1,225 | -1.69% | 47.1만 |
|---|
| 2026.07.24 | ₩1,310 | ₩1,310 | ₩1,209 | ₩1,245 | -4.96% | 73.7만 |
|---|
| 2026.07.23 | ₩1,301 | ₩1,329 | ₩1,260 | ₩1,295 | -0.46% | 82.1만 |
|---|
| 2026.07.22 | ₩1,360 | ₩1,485 | ₩1,302 | ₩1,302 | -4.26% | 131.3만 |
|---|
| 2026.07.21 | ₩1,427 | ₩1,427 | ₩1,280 | ₩1,360 | -4.70% | 98.5만 |
|---|
| 2026.07.20 | ₩1,371 | ₩1,752 | ₩1,360 | ₩1,415 | +3.21% | 563.7만 |
|---|
| 2026.07.16 | ₩1,492 | ₩1,498 | ₩1,360 | ₩1,373 | -7.98% | 61.6만 |
|---|
| 2026.07.15 | ₩1,531 | ₩1,608 | ₩1,478 | ₩1,492 | -2.55% | 102.3만 |
|---|
| 2026.07.14 | ₩1,513 | ₩1,559 | ₩1,431 | ₩1,503 | -0.66% | 41.7만 |
|---|
| 2026.07.13 | ₩1,703 | ₩1,748 | ₩1,530 | ₩1,560 | -8.40% | 46.2만 |
|---|
| 2026.07.10 | ₩1,623 | ₩1,721 | ₩1,571 | ₩1,703 | +4.93% | 59.6만 |
|---|
| 2026.07.09 | ₩1,551 | ₩1,650 | ₩1,505 | ₩1,525 | -1.68% | 47.8만 |
|---|
| 2026.07.08 | ₩1,517 | ₩1,664 | ₩1,495 | ₩1,550 | +2.18% | 42.9만 |
|---|
| 2026.07.07 | ₩1,782 | ₩1,829 | ₩1,594 | ₩1,620 | -9.09% | 94.9만 |
|---|
| 2026.07.06 | ₩1,816 | ₩1,952 | ₩1,761 | ₩1,852 | +2.00% | 96만 |
|---|
| 2026.07.03 | ₩1,643 | ₩1,947 | ₩1,607 | ₩1,815 | +10.44% | 221.4만 |
|---|
| 2026.07.02 | ₩1,714 | ₩1,727 | ₩1,620 | ₩1,643 | -4.13% | 56.1만 |
|---|
| 2026.07.01 | ₩1,731 | ₩1,834 | ₩1,709 | ₩1,780 | +2.83% | 45.9만 |
|---|
| 2026.06.30 | ₩1,779 | ₩1,825 | ₩1,707 | ₩1,729 | -2.81% | 51.6만 |
|---|
| 2026.06.29 | ₩1,693 | ₩1,804 | ₩1,609 | ₩1,779 | +5.09% | 75만 |
|---|
| 2026.06.26 | ₩2,005 | ₩2,015 | ₩1,819 | ₩1,865 | -6.98% | 107.2만 |
|---|
| 2026.06.25 | ₩2,110 | ₩2,265 | ₩2,005 | ₩2,005 | -4.98% | 112.2만 |
|---|
| 2026.06.24 | ₩2,120 | ₩2,185 | ₩2,015 | ₩2,110 | -0.47% | 102.6만 |
|---|
| 2026.06.23 | ₩2,155 | ₩2,570 | ₩2,015 | ₩2,090 | -3.02% | 428.8만 |
|---|
| 2026.06.22 | ₩2,270 | ₩2,375 | ₩2,140 | ₩2,150 | -5.29% | 92.9만 |
|---|
| 2026.06.19 | ₩2,445 | ₩2,660 | ₩2,290 | ₩2,320 | -5.11% | 243.5만 |
|---|
| 2026.06.18 | ₩2,400 | ₩3,000 | ₩2,230 | ₩2,445 | +1.88% | 855.3만 |
|---|
| 2026.06.17 | ₩2,475 | ₩2,475 | ₩2,330 | ₩2,355 | -4.85% | 106.1만 |
|---|
| 2026.06.16 | ₩2,545 | ₩2,685 | ₩2,425 | ₩2,475 | -2.75% | 124만 |
|---|
| 2026.06.15 | ₩2,720 | ₩2,740 | ₩2,450 | ₩2,485 | -8.64% | 176.5만 |
|---|
| 2026.06.12 | ₩2,850 | ₩3,060 | ₩2,615 | ₩2,645 | -7.19% | 215.5만 |
|---|
| 2026.06.11 | ₩2,800 | ₩2,870 | ₩2,520 | ₩2,760 | -1.43% | 184.6만 |
|---|
| 2026.06.10 | ₩2,885 | ₩3,005 | ₩2,650 | ₩2,675 | -7.28% | 3.5천 |
|---|
| 2026.06.09 | ₩2,885 | ₩3,040 | ₩2,700 | ₩2,860 | -0.87% | 161.8만 |
|---|
| 2026.06.08 | ₩2,450 | ₩3,120 | ₩2,325 | ₩2,880 | +17.55% | 489.4만 |
|---|
| 2026.06.05 | ₩2,900 | ₩2,900 | ₩2,530 | ₩2,665 | -8.10% | 145만 |
|---|
| 2026.06.04 | ₩2,640 | ₩3,085 | ₩2,540 | ₩3,000 | +13.64% | 404.3만 |
|---|
| 2026.06.02 | ₩2,760 | ₩2,805 | ₩2,450 | ₩2,520 | -8.70% | 246.1만 |
|---|
| 2026.06.01 | ₩3,115 | ₩3,115 | ₩2,800 | ₩2,805 | -9.95% | 284만 |
|---|
| 2026.05.29 | ₩3,405 | ₩3,470 | ₩3,050 | ₩3,115 | -8.52% | 242.1만 |
|---|
| 2026.05.28 | ₩3,565 | ₩3,662 | ₩3,200 | ₩3,370 | -5.47% | 281.1만 |
|---|
| 2026.05.27 | ₩4,020 | ₩4,035 | ₩3,565 | ₩3,565 | -11.32% | 575.5만 |
|---|
| 2026.05.26 | ₩3,540 | ₩4,145 | ₩3,410 | ₩3,975 | +12.29% | 2123.2만 |
|---|
| 2026.05.22 | ₩3,715 | ₩3,860 | ₩3,345 | ₩3,520 | -5.25% | 542.3만 |
|---|
| 2026.05.21 | ₩3,385 | ₩3,800 | ₩3,360 | ₩3,700 | +9.31% | 641.3만 |
|---|
| 2026.05.20 | ₩3,760 | ₩3,760 | ₩3,230 | ₩3,290 | -12.50% | 438.4만 |
|---|
| 2026.05.19 | ₩3,745 | ₩4,340 | ₩3,700 | ₩3,820 | +2.00% | 1810.9만 |
|---|
| 2026.05.18 | ₩3,110 | ₩3,800 | ₩3,100 | ₩3,685 | +18.49% | 1803만 |
|---|
| 2026.05.15 | ₩3,205 | ₩3,315 | ₩2,950 | ₩3,000 | -6.40% | 216.5만 |
|---|
| 2026.05.14 | ₩3,325 | ₩3,350 | ₩3,100 | ₩3,140 | -5.56% | 157.4만 |
|---|
| 2026.05.13 | ₩3,340 | ₩3,495 | ₩3,210 | ₩3,325 | -0.45% | 209.9만 |
|---|
| 2026.05.12 | ₩3,525 | ₩3,555 | ₩3,170 | ₩3,330 | -5.53% | 324만 |
|---|
| 2026.05.11 | ₩3,350 | ₩3,840 | ₩3,040 | ₩3,515 | +4.93% | 1097.7만 |
|---|
| 2026.05.08 | ₩3,190 | ₩3,340 | ₩3,000 | ₩3,215 | +0.78% | 284.1만 |
|---|
| 2026.05.07 | ₩3,400 | ₩3,410 | ₩3,100 | ₩3,185 | -6.32% | 254.7만 |
|---|
| 2026.05.06 | ₩3,745 | ₩3,755 | ₩3,210 | ₩3,400 | -9.21% | 573.5만 |
|---|
| 2026.05.04 | ₩3,030 | ₩3,870 | ₩3,030 | ₩3,565 | +17.66% | 1408.3만 |
|---|
| 2026.04.30 | ₩2,940 | ₩2,940 | ₩2,940 | ₩2,940 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,940 | ₩2,940 | ₩2,940 | ₩2,940 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,940 | ₩2,940 | ₩2,940 | ₩2,940 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,940 | ₩2,940 | ₩2,940 | ₩2,940 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩2,940 | ₩2,940 | ₩2,940 | ₩2,940 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩2,940 | ₩2,940 | ₩2,940 | ₩2,940 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩2,940 | ₩2,940 | ₩2,940 | ₩2,940 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩2,940 | ₩2,940 | ₩2,940 | ₩2,940 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩2,940 | ₩2,940 | ₩2,940 | ₩2,940 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩2,940 | ₩2,940 | ₩2,940 | ₩2,940 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩2,940 | ₩2,940 | ₩2,940 | ₩2,940 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩14,700 | ₩14,700 | ₩14,700 | ₩14,700 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩14,700 | ₩14,700 | ₩14,700 | ₩14,700 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩14,700 | ₩14,700 | ₩14,700 | ₩14,700 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩14,700 | ₩14,700 | ₩14,700 | ₩14,700 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩14,700 | ₩14,700 | ₩14,700 | ₩14,700 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩14,075 | ₩17,200 | ₩13,225 | ₩14,700 | +4.44% | 245.6만 |
|---|
| 2026.04.07 | ₩15,075 | ₩15,100 | ₩13,425 | ₩13,800 | -8.46% | 108.7만 |
|---|
| 2026.04.06 | ₩16,150 | ₩16,875 | ₩15,025 | ₩15,300 | -5.26% | 66.2만 |
|---|
| 2026.04.03 | ₩17,275 | ₩17,450 | ₩15,750 | ₩16,150 | -6.51% | 84.8만 |
|---|
| 2026.04.02 | ₩19,050 | ₩19,425 | ₩16,125 | ₩16,600 | -12.86% | 122.9만 |
|---|
| 2026.04.01 | ₩16,900 | ₩19,650 | ₩16,150 | ₩18,275 | +8.14% | 278.6만 |
|---|
| 2026.03.31 | ₩16,000 | ₩18,000 | ₩15,175 | ₩15,700 | -1.88% | 148.8만 |
|---|
| 2026.03.30 | ₩14,950 | ₩15,650 | ₩14,250 | ₩15,175 | +1.51% | 83.1만 |
|---|
| 2026.03.27 | ₩16,500 | ₩17,400 | ₩15,350 | ₩17,600 | +6.67% | 75.2만 |
|---|
| 2026.03.26 | ₩20,250 | ₩20,250 | ₩17,600 | ₩17,600 | -13.09% | 98.2만 |
|---|
| 2026.03.25 | ₩17,275 | ₩20,325 | ₩16,350 | ₩19,150 | +10.85% | 209.6만 |
|---|
| 2026.03.24 | ₩18,100 | ₩18,650 | ₩16,300 | ₩17,050 | -5.80% | 84.6만 |
|---|
| 2026.03.23 | ₩18,750 | ₩19,025 | ₩17,250 | ₩17,450 | -6.93% | 85.3만 |
|---|
| 2026.03.20 | ₩20,300 | ₩20,650 | ₩18,750 | ₩19,075 | -6.03% | 155.6만 |
|---|
| 2026.03.19 | ₩20,700 | ₩22,650 | ₩19,900 | ₩20,300 | -1.93% | 251.1만 |
|---|
| 2026.03.18 | ₩22,425 | ₩22,425 | ₩19,150 | ₩20,025 | -10.70% | 232.9만 |
|---|
| 2026.03.17 | ₩23,200 | ₩23,750 | ₩20,900 | ₩22,000 | -5.17% | 310.9만 |
|---|
| 2026.03.16 | ₩18,600 | ₩23,775 | ₩18,550 | ₩22,825 | +22.72% | 923.9만 |
|---|
| 2026.03.13 | ₩17,025 | ₩19,900 | ₩16,300 | ₩18,300 | +7.49% | 513.6만 |
|---|
| 2026.03.12 | ₩17,800 | ₩18,850 | ₩16,250 | ₩17,075 | -4.07% | 341.9만 |
|---|
| 2026.03.11 | ₩14,425 | ₩18,250 | ₩13,950 | ₩17,525 | +21.49% | 793.4만 |
|---|
| 2026.03.10 | ₩14,225 | ₩15,250 | ₩13,525 | ₩14,075 | -1.05% | 211.6만 |
|---|
| 2026.03.09 | ₩13,875 | ₩16,225 | ₩13,750 | ₩14,250 | +2.70% | 505만 |
|---|
| 2026.03.06 | ₩11,025 | ₩13,450 | ₩9,910 | ₩13,450 | +22.00% | 532.5만 |
|---|
| 2026.03.05 | ₩9,250 | ₩10,625 | ₩9,250 | ₩10,350 | +11.89% | 83.7만 |
|---|
| 2026.03.04 | ₩9,955 | ₩9,955 | ₩8,000 | ₩9,000 | -9.59% | 72.3만 |
|---|
| 2026.03.03 | ₩10,325 | ₩12,000 | ₩9,995 | ₩10,050 | -2.66% | 108.8만 |
|---|
| 2026.02.27 | ₩11,400 | ₩12,200 | ₩10,550 | ₩10,625 | -6.80% | 70.7만 |
|---|
| 2026.02.26 | ₩11,850 | ₩12,525 | ₩11,250 | ₩11,350 | -4.22% | 59.9만 |
|---|
| 2026.02.25 | ₩12,775 | ₩12,975 | ₩11,600 | ₩11,775 | -7.83% | 71.5만 |
|---|
| 2026.02.24 | ₩11,050 | ₩12,625 | ₩10,500 | ₩12,550 | +13.57% | 193.3만 |
|---|
| 2026.02.23 | ₩10,175 | ₩12,450 | ₩10,175 | ₩11,075 | +8.85% | 185.6만 |
|---|
| 2026.02.20 | ₩13,675 | ₩14,100 | ₩12,850 | ₩13,125 | -4.02% | 62.5만 |
|---|
| 2026.02.19 | ₩14,375 | ₩15,500 | ₩13,600 | ₩13,700 | -4.70% | 51.6만 |
|---|
| 2026.02.13 | ₩14,800 | ₩14,875 | ₩13,775 | ₩14,300 | -3.38% | 55.9만 |
|---|
| 2026.02.12 | ₩15,500 | ₩15,675 | ₩14,400 | ₩14,800 | -4.52% | 73.5만 |
|---|
| 2026.02.11 | ₩16,500 | ₩16,775 | ₩15,150 | ₩15,450 | -6.36% | 72.3만 |
|---|
| 2026.02.10 | ₩17,900 | ₩18,150 | ₩16,250 | ₩16,500 | -7.82% | 68.2만 |
|---|
| 2026.02.09 | ₩18,600 | ₩19,175 | ₩17,300 | ₩17,900 | -3.76% | 96.8만 |
|---|
| 2026.02.06 | ₩15,800 | ₩19,150 | ₩15,025 | ₩17,950 | +13.61% | 174.4만 |
|---|
| 2026.02.05 | ₩18,250 | ₩18,250 | ₩16,225 | ₩16,575 | -9.18% | 58.5만 |
|---|
| 2026.02.04 | ₩19,475 | ₩19,950 | ₩17,675 | ₩18,250 | -6.29% | 109.6만 |
|---|
| 2026.02.03 | ₩19,500 | ₩20,275 | ₩19,050 | ₩19,800 | +1.54% | 81.4만 |
|---|
| 2026.02.02 | ₩19,175 | ₩20,050 | ₩18,075 | ₩18,825 | -1.83% | 60.2만 |
|---|
| 2026.01.30 | ₩19,325 | ₩20,500 | ₩17,500 | ₩19,375 | +0.26% | 113.1만 |
|---|
| 2026.01.29 | ₩19,325 | ₩21,000 | ₩18,300 | ₩19,300 | -0.13% | 168.3만 |
|---|
| 2026.01.28 | ₩15,875 | ₩19,975 | ₩15,450 | ₩18,775 | +18.27% | 296.5만 |
|---|
| 2026.01.27 | ₩16,025 | ₩17,200 | ₩14,600 | ₩16,500 | +2.96% | 120.2만 |
|---|
| 2026.01.26 | ₩14,050 | ₩17,450 | ₩11,625 | ₩15,775 | +12.28% | 287.8만 |
|---|
| 2026.01.23 | ₩21,250 | ₩25,700 | ₩14,600 | ₩14,600 | -31.29% | 326.7만 |
|---|
| 2026.01.22 | ₩20,650 | ₩20,650 | ₩20,650 | ₩20,650 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩17,000 | ₩20,925 | ₩16,900 | ₩20,650 | +21.47% | 238.3만 |
|---|
| 2026.01.20 | ₩15,525 | ₩18,100 | ₩15,000 | ₩16,875 | +8.70% | 240만 |
|---|
| 2026.01.19 | ₩11,400 | ₩14,775 | ₩11,400 | ₩14,650 | +28.51% | 239.7만 |
|---|
| 2026.01.16 | ₩12,050 | ₩12,100 | ₩11,125 | ₩11,375 | -5.60% | 56.8만 |
|---|
| 2026.01.15 | ₩10,700 | ₩12,575 | ₩10,575 | ₩12,025 | +12.38% | 226만 |
|---|
| 2026.01.14 | ₩10,550 | ₩11,350 | ₩10,250 | ₩10,675 | +1.18% | 68.2만 |
|---|
| 2026.01.13 | ₩11,500 | ₩11,500 | ₩10,175 | ₩10,575 | -8.04% | 107.8만 |
|---|
| 2026.01.12 | ₩9,750 | ₩11,725 | ₩8,840 | ₩10,850 | +11.28% | 327.5만 |
|---|
| 2026.01.09 | ₩10,750 | ₩10,750 | ₩9,750 | ₩9,750 | -9.30% | 31.1만 |
|---|
| 2026.01.08 | ₩9,500 | ₩10,375 | ₩9,500 | ₩10,375 | +9.21% | 27만 |
|---|
| 2026.01.07 | ₩9,400 | ₩9,625 | ₩9,000 | ₩9,625 | +2.39% | 41.5만 |
|---|
| 2026.01.06 | ₩9,545 | ₩10,475 | ₩9,165 | ₩9,800 | +2.67% | 304.8만 |
|---|
| 2026.01.05 | ₩7,745 | ₩9,160 | ₩7,325 | ₩8,900 | +14.91% | 301.2만 |
|---|
| 2026.01.02 | ₩6,695 | ₩7,825 | ₩6,545 | ₩7,260 | +8.44% | 187만 |
|---|
| 2025.12.30 | ₩6,230 | ₩8,095 | ₩5,980 | ₩6,500 | +4.33% | 357.6만 |
|---|
| 2025.12.29 | ₩5,765 | ₩6,305 | ₩5,605 | ₩6,230 | +8.07% | 24.7만 |
|---|
| 2025.12.26 | ₩5,930 | ₩5,930 | ₩5,530 | ₩5,765 | -2.78% | 12.9만 |
|---|
| 2025.12.24 | ₩5,565 | ₩5,960 | ₩5,100 | ₩5,750 | +3.32% | 35.5만 |
|---|
| 2025.12.23 | ₩6,505 | ₩6,750 | ₩5,395 | ₩5,565 | -14.45% | 66.3만 |
|---|
| 2025.12.22 | ₩5,860 | ₩6,500 | ₩5,725 | ₩6,305 | +7.59% | 111.2만 |
|---|
| 2025.12.19 | ₩5,085 | ₩6,140 | ₩5,085 | ₩5,525 | +8.65% | 88.8만 |
|---|
| 2025.12.18 | ₩5,045 | ₩5,410 | ₩4,955 | ₩5,040 | -0.10% | 8.4만 |
|---|
| 2025.12.17 | ₩5,020 | ₩5,240 | ₩4,995 | ₩5,055 | +0.70% | 3.2만 |
|---|
| 2025.12.16 | ₩5,290 | ₩5,290 | ₩4,985 | ₩5,020 | -5.10% | 4.7만 |
|---|
| 2025.12.15 | ₩5,205 | ₩5,400 | ₩5,105 | ₩5,240 | +0.67% | 8.7만 |
|---|
| 2025.12.12 | ₩5,185 | ₩5,245 | ₩4,985 | ₩5,045 | -2.70% | 4.2만 |
|---|
| 2025.12.11 | ₩5,085 | ₩5,215 | ₩5,020 | ₩5,035 | -0.98% | 3만 |
|---|
| 2025.12.10 | ₩5,450 | ₩5,450 | ₩5,020 | ₩5,125 | -5.96% | 4.9만 |
|---|
| 2025.12.09 | ₩5,010 | ₩5,160 | ₩4,970 | ₩5,160 | +2.99% | 2.4만 |
|---|
| 2025.12.08 | ₩5,075 | ₩5,100 | ₩4,725 | ₩5,010 | -1.28% | 4.8만 |
|---|
| 2025.12.05 | ₩5,280 | ₩5,380 | ₩5,090 | ₩5,100 | -3.41% | 5.4만 |
|---|
| 2025.12.04 | ₩5,250 | ₩5,410 | ₩5,005 | ₩5,325 | +1.43% | 8.2만 |
|---|
| 2025.12.03 | ₩4,895 | ₩5,305 | ₩4,825 | ₩5,175 | +5.72% | 16.6만 |
|---|
| 2025.12.02 | ₩4,850 | ₩4,850 | ₩4,670 | ₩4,720 | -2.68% | 3.3만 |
|---|
| 2025.12.01 | ₩4,750 | ₩4,975 | ₩4,750 | ₩4,850 | +2.11% | 2.9만 |
|---|
| 2025.11.28 | ₩4,775 | ₩4,925 | ₩4,675 | ₩4,750 | -0.52% | 4.1만 |
|---|
| 2025.11.27 | ₩4,710 | ₩4,890 | ₩4,700 | ₩4,800 | +1.91% | 3.9만 |
|---|
| 2025.11.26 | ₩4,500 | ₩4,775 | ₩4,500 | ₩4,750 | +5.56% | 2.9만 |
|---|
| 2025.11.25 | ₩4,545 | ₩4,605 | ₩4,455 | ₩4,500 | -0.99% | 1.3만 |
|---|
| 2025.11.24 | ₩4,500 | ₩4,550 | ₩4,440 | ₩4,545 | +1.00% | 2.4만 |
|---|
| 2025.11.21 | ₩4,675 | ₩4,675 | ₩4,350 | ₩4,475 | -4.28% | 6.8만 |
|---|
| 2025.11.20 | ₩4,985 | ₩5,075 | ₩4,605 | ₩4,690 | -5.92% | 12.9만 |
|---|
| 2025.11.19 | ₩4,990 | ₩5,085 | ₩4,850 | ₩4,985 | -0.10% | 6만 |
|---|
| 2025.11.18 | ₩5,150 | ₩5,150 | ₩4,965 | ₩4,980 | -3.30% | 7.1만 |
|---|
| 2025.11.17 | ₩5,565 | ₩5,740 | ₩5,010 | ₩5,150 | -7.46% | 13.6만 |
|---|
| 2025.11.14 | ₩5,735 | ₩5,760 | ₩5,550 | ₩5,565 | -2.96% | 4.7만 |
|---|
| 2025.11.13 | ₩5,845 | ₩5,860 | ₩5,720 | ₩5,735 | -1.88% | 3.2만 |
|---|
| 2025.11.12 | ₩5,785 | ₩5,855 | ₩5,675 | ₩5,830 | +0.78% | 2.5만 |
|---|
| 2025.11.11 | ₩5,750 | ₩5,900 | ₩5,645 | ₩5,670 | -1.39% | 3.9만 |
|---|
| 2025.11.10 | ₩5,680 | ₩5,785 | ₩5,580 | ₩5,750 | +1.23% | 9.5만 |
|---|
| 2025.11.07 | ₩6,125 | ₩6,190 | ₩5,625 | ₩5,680 | -7.27% | 15.8만 |
|---|
| 2025.11.06 | ₩6,350 | ₩6,355 | ₩6,050 | ₩6,055 | -4.65% | 6.3만 |
|---|
| 2025.11.05 | ₩6,450 | ₩6,535 | ₩5,995 | ₩6,220 | -3.57% | 13만 |
|---|
| 2025.11.04 | ₩6,530 | ₩6,650 | ₩6,385 | ₩6,410 | -1.84% | 7.4만 |
|---|
| 2025.11.03 | ₩6,675 | ₩6,730 | ₩6,455 | ₩6,530 | -2.17% | 6.8만 |
|---|
| 2025.10.31 | ₩6,815 | ₩6,815 | ₩6,605 | ₩6,685 | -1.91% | 6.8만 |
|---|
| 2025.10.30 | ₩6,995 | ₩7,065 | ₩6,685 | ₩6,870 | -1.79% | 16.4만 |
|---|
| 2025.10.29 | ₩6,600 | ₩7,200 | ₩6,545 | ₩7,065 | +7.05% | 34.1만 |
|---|
| 2025.10.28 | ₩6,450 | ₩6,555 | ₩6,360 | ₩6,385 | -1.01% | 5.2만 |
|---|
| 2025.10.27 | ₩6,445 | ₩6,505 | ₩6,310 | ₩6,440 | -0.08% | 5.9만 |
|---|
| 2025.10.24 | ₩6,525 | ₩6,695 | ₩6,415 | ₩6,440 | -1.30% | 6.7만 |
|---|
| 2025.10.23 | ₩6,705 | ₩6,710 | ₩6,525 | ₩6,525 | -2.68% | 6.1만 |
|---|
| 2025.10.22 | ₩6,745 | ₩6,745 | ₩6,595 | ₩6,705 | -0.59% | 7.1만 |
|---|
| 2025.10.21 | ₩6,900 | ₩7,045 | ₩6,715 | ₩6,745 | -2.25% | 6.8만 |
|---|
| 2025.10.20 | ₩6,725 | ₩7,005 | ₩6,725 | ₩6,900 | +2.60% | 4.6만 |
|---|
| 2025.10.17 | ₩6,965 | ₩6,975 | ₩6,785 | ₩6,870 | -1.36% | 11.6만 |
|---|
| 2025.10.16 | ₩7,425 | ₩7,500 | ₩7,000 | ₩7,030 | -5.32% | 13만 |
|---|
| 2025.10.15 | ₩7,250 | ₩7,660 | ₩7,105 | ₩7,425 | +2.41% | 12.9만 |
|---|
| 2025.10.14 | ₩7,675 | ₩7,935 | ₩7,125 | ₩7,240 | -5.67% | 16.9만 |
|---|
| 2025.10.13 | ₩7,375 | ₩7,650 | ₩6,945 | ₩7,560 | +2.51% | 18.3만 |
|---|
| 2025.10.10 | ₩7,200 | ₩7,390 | ₩6,810 | ₩7,390 | +2.64% | 9.4만 |
|---|