시장 데이터를 불러오는 중
전체 종목
셀레믹스 과거 주가
331920.KQ · KOSDAQ
주요 제품·사업: 타겟캡처키트
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
331920.KQ · KOSDAQ
주요 제품·사업: 타겟캡처키트
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,200 | ₩10,860 | ₩9,870 | ₩10,830 | +6.18% | 8만 |
| 2026.10.07 | ₩10,110 | ₩11,000 | ₩9,970 | ₩10,430 | +3.17% | 17.4만 |
| 2026.10.06 | ₩10,580 | ₩10,650 | ₩9,980 | ₩10,110 | -4.44% | 7.2만 |
| 2026.10.02 | ₩10,080 | ₩10,690 | ₩9,930 | ₩10,670 | +5.85% | 4.1만 |
| 2026.10.01 | ₩10,270 | ₩10,460 | ₩9,930 | ₩10,240 | -0.29% | 4.2만 |
| 2026.09.30 | ₩10,510 | ₩10,510 | ₩10,000 | ₩10,280 | -2.19% | 2.2만 |
| 2026.09.29 | ₩10,450 | ₩11,000 | ₩9,870 | ₩10,670 | +2.11% | 7.1만 |
| 2026.09.28 | ₩11,450 | ₩11,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,310 |
| ₩10,610 |
| -7.34% |
| 4만 |
| 2026.09.23 | ₩11,010 | ₩13,120 | ₩10,870 | ₩11,350 | +3.09% | 9.2만 |
|---|
| 2026.09.22 | ₩11,150 | ₩11,150 | ₩10,740 | ₩10,930 | -1.97% | 1.4만 |
|---|
| 2026.09.21 | ₩11,460 | ₩11,460 | ₩10,760 | ₩10,860 | -5.24% | 3.4만 |
|---|
| 2026.09.18 | ₩11,310 | ₩11,690 | ₩10,520 | ₩11,300 | -0.09% | 5.9만 |
|---|
| 2026.09.17 | ₩11,410 | ₩11,440 | ₩10,140 | ₩11,230 | -1.58% | 15.1만 |
|---|
| 2026.09.16 | ₩12,270 | ₩12,270 | ₩11,240 | ₩11,420 | -6.93% | 5.1만 |
|---|
| 2026.09.15 | ₩13,050 | ₩13,050 | ₩11,350 | ₩12,070 | -7.51% | 9.7만 |
|---|
| 2026.09.14 | ₩13,680 | ₩13,680 | ₩12,110 | ₩12,790 | -6.51% | 6만 |
|---|
| 2026.09.11 | ₩13,800 | ₩14,100 | ₩12,660 | ₩13,800 | 0.00% | 2.9만 |
|---|
| 2026.09.10 | ₩14,090 | ₩14,190 | ₩13,930 | ₩14,060 | -0.21% | 1.6만 |
|---|
| 2026.09.09 | ₩13,990 | ₩14,150 | ₩13,830 | ₩14,050 | +0.43% | 2.4만 |
|---|
| 2026.09.08 | ₩14,680 | ₩14,680 | ₩13,980 | ₩13,990 | -4.70% | 1.2만 |
|---|
| 2026.09.07 | ₩14,980 | ₩14,980 | ₩14,260 | ₩14,260 | -4.81% | 1.6만 |
|---|
| 2026.09.04 | ₩14,290 | ₩14,890 | ₩14,000 | ₩14,470 | +1.26% | 3.6만 |
|---|
| 2026.09.03 | ₩14,650 | ₩14,980 | ₩14,280 | ₩14,300 | -2.39% | 4.6만 |
|---|
| 2026.09.02 | ₩14,360 | ₩14,510 | ₩13,250 | ₩14,350 | -0.07% | 6.8만 |
|---|
| 2026.09.01 | ₩13,080 | ₩15,000 | ₩12,870 | ₩14,360 | +9.79% | 13만 |
|---|
| 2026.08.31 | ₩12,950 | ₩13,380 | ₩11,820 | ₩13,070 | +0.93% | 6.4만 |
|---|
| 2026.08.28 | ₩10,950 | ₩13,650 | ₩10,400 | ₩12,950 | +18.26% | 60만 |
|---|
| 2026.08.27 | ₩8,590 | ₩10,890 | ₩8,420 | ₩10,890 | +26.78% | 59.1만 |
|---|
| 2026.08.26 | ₩8,770 | ₩9,090 | ₩8,350 | ₩8,380 | -4.45% | 2.9만 |
|---|
| 2026.08.25 | ₩8,880 | ₩8,880 | ₩8,270 | ₩8,670 | -2.36% | 4.8만 |
|---|
| 2026.08.24 | ₩8,690 | ₩9,060 | ₩8,460 | ₩8,900 | +2.42% | 4만 |
|---|
| 2026.08.21 | ₩9,050 | ₩9,050 | ₩8,240 | ₩8,600 | -4.97% | 6만 |
|---|
| 2026.08.20 | ₩9,210 | ₩9,380 | ₩8,900 | ₩9,040 | -1.85% | 1.9만 |
|---|
| 2026.08.19 | ₩9,420 | ₩9,420 | ₩8,850 | ₩8,990 | -4.56% | 3.4만 |
|---|
| 2026.08.18 | ₩9,840 | ₩9,840 | ₩9,210 | ₩9,430 | -4.17% | 1.6만 |
|---|
| 2026.08.14 | ₩9,860 | ₩10,260 | ₩9,610 | ₩9,840 | -0.20% | 2.6만 |
|---|
| 2026.08.13 | ₩10,320 | ₩10,410 | ₩9,580 | ₩9,860 | -4.46% | 6.2만 |
|---|
| 2026.08.12 | ₩9,860 | ₩10,660 | ₩9,810 | ₩10,200 | +3.45% | 5.7만 |
|---|
| 2026.08.11 | ₩10,020 | ₩10,170 | ₩9,610 | ₩9,860 | -1.60% | 2.3만 |
|---|
| 2026.08.10 | ₩10,240 | ₩10,390 | ₩9,850 | ₩10,010 | -2.25% | 2.2만 |
|---|
| 2026.08.07 | ₩9,860 | ₩10,270 | ₩9,070 | ₩10,240 | +3.85% | 3.6만 |
|---|
| 2026.08.06 | ₩10,430 | ₩10,430 | ₩9,400 | ₩9,580 | -8.15% | 2.1만 |
|---|
| 2026.08.05 | ₩9,450 | ₩10,250 | ₩9,260 | ₩9,950 | +5.29% | 2.9만 |
|---|
| 2026.08.04 | ₩9,900 | ₩9,900 | ₩8,900 | ₩9,450 | -4.55% | 4.7만 |
|---|
| 2026.08.03 | ₩8,550 | ₩9,500 | ₩8,550 | ₩9,350 | +9.36% | 4.6만 |
|---|
| 2026.07.31 | ₩9,050 | ₩9,920 | ₩8,880 | ₩9,050 | 0.00% | 5.1만 |
|---|
| 2026.07.30 | ₩9,110 | ₩9,620 | ₩8,950 | ₩9,050 | -0.66% | 2.5만 |
|---|
| 2026.07.29 | ₩10,700 | ₩11,370 | ₩8,920 | ₩9,110 | -14.86% | 6.8만 |
|---|
| 2026.07.28 | ₩9,290 | ₩11,100 | ₩8,500 | ₩10,700 | +15.18% | 11만 |
|---|
| 2026.07.27 | ₩9,330 | ₩9,420 | ₩8,710 | ₩9,290 | -0.43% | 7만 |
|---|
| 2026.07.24 | ₩9,910 | ₩9,920 | ₩9,300 | ₩9,370 | -5.45% | 3.2만 |
|---|
| 2026.07.23 | ₩10,790 | ₩10,790 | ₩9,420 | ₩9,920 | -8.06% | 6.2만 |
|---|
| 2026.07.22 | ₩10,620 | ₩10,620 | ₩9,260 | ₩10,480 | -1.32% | 9.2만 |
|---|
| 2026.07.21 | ₩10,150 | ₩10,560 | ₩9,800 | ₩9,800 | -3.45% | 6만 |
|---|
| 2026.07.20 | ₩10,390 | ₩11,370 | ₩9,900 | ₩10,290 | -0.96% | 3.8만 |
|---|
| 2026.07.16 | ₩10,250 | ₩10,720 | ₩10,040 | ₩10,350 | +0.98% | 2.9만 |
|---|
| 2026.07.15 | ₩10,380 | ₩10,500 | ₩9,910 | ₩10,320 | -0.58% | 2.8만 |
|---|
| 2026.07.14 | ₩10,000 | ₩10,440 | ₩9,250 | ₩9,500 | -5.00% | 9만 |
|---|
| 2026.07.13 | ₩11,490 | ₩11,600 | ₩10,000 | ₩10,170 | -11.49% | 3.7만 |
|---|
| 2026.07.10 | ₩10,560 | ₩11,490 | ₩10,560 | ₩11,490 | +8.81% | 3.1만 |
|---|
| 2026.07.09 | ₩10,150 | ₩10,950 | ₩10,040 | ₩10,950 | +7.88% | 4.5만 |
|---|
| 2026.07.08 | ₩9,850 | ₩11,500 | ₩9,660 | ₩10,150 | +3.05% | 7.2만 |
|---|
| 2026.07.07 | ₩11,290 | ₩11,290 | ₩9,700 | ₩10,030 | -11.16% | 9.5만 |
|---|
| 2026.07.06 | ₩11,480 | ₩11,560 | ₩10,700 | ₩11,290 | -1.66% | 3.5만 |
|---|
| 2026.07.03 | ₩12,360 | ₩12,680 | ₩11,210 | ₩11,480 | -7.12% | 4.4만 |
|---|
| 2026.07.02 | ₩12,720 | ₩12,720 | ₩11,710 | ₩12,440 | -2.20% | 3.3만 |
|---|
| 2026.07.01 | ₩11,970 | ₩12,960 | ₩11,970 | ₩12,310 | +2.84% | 2.4만 |
|---|
| 2026.06.30 | ₩11,570 | ₩12,990 | ₩11,570 | ₩11,970 | +3.46% | 1.9만 |
|---|
| 2026.06.29 | ₩11,000 | ₩11,800 | ₩10,340 | ₩11,500 | +4.55% | 5.8만 |
|---|
| 2026.06.26 | ₩11,860 | ₩12,160 | ₩10,800 | ₩10,920 | -7.93% | 12.2만 |
|---|
| 2026.06.25 | ₩12,500 | ₩13,090 | ₩11,500 | ₩11,860 | -5.12% | 5.1만 |
|---|
| 2026.06.24 | ₩11,910 | ₩12,250 | ₩11,020 | ₩12,130 | +1.85% | 3.5만 |
|---|
| 2026.06.23 | ₩12,760 | ₩13,000 | ₩11,500 | ₩11,910 | -6.66% | 3.8만 |
|---|
| 2026.06.22 | ₩13,630 | ₩13,630 | ₩11,760 | ₩12,760 | -6.38% | 10.5만 |
|---|
| 2026.06.19 | ₩14,180 | ₩14,180 | ₩12,850 | ₩13,000 | -8.32% | 9.3만 |
|---|
| 2026.06.18 | ₩14,290 | ₩14,980 | ₩13,530 | ₩14,180 | -0.77% | 5.2만 |
|---|
| 2026.06.17 | ₩14,600 | ₩15,080 | ₩14,000 | ₩14,290 | -2.12% | 1.9만 |
|---|
| 2026.06.16 | ₩14,680 | ₩15,280 | ₩14,020 | ₩14,290 | -2.66% | 4.2만 |
|---|
| 2026.06.15 | ₩15,450 | ₩15,770 | ₩14,440 | ₩14,680 | -4.98% | 6만 |
|---|
| 2026.06.12 | ₩15,300 | ₩16,190 | ₩15,000 | ₩15,270 | -0.20% | 2.2만 |
|---|
| 2026.06.11 | ₩14,000 | ₩15,410 | ₩14,000 | ₩15,170 | +8.36% | 2만 |
|---|
| 2026.06.10 | ₩15,000 | ₩15,500 | ₩14,690 | ₩15,030 | +0.20% | 3만 |
|---|
| 2026.06.09 | ₩14,190 | ₩15,300 | ₩14,190 | ₩15,000 | +5.71% | 2.7만 |
|---|
| 2026.06.08 | ₩13,800 | ₩14,730 | ₩13,000 | ₩14,190 | +2.83% | 5.2만 |
|---|
| 2026.06.05 | ₩15,100 | ₩16,170 | ₩14,600 | ₩14,600 | -3.31% | 3.6만 |
|---|
| 2026.06.04 | ₩16,790 | ₩17,640 | ₩15,880 | ₩15,880 | -5.42% | 5.1만 |
|---|
| 2026.06.02 | ₩17,680 | ₩18,000 | ₩16,580 | ₩16,790 | -5.03% | 9.1만 |
|---|
| 2026.06.01 | ₩17,090 | ₩18,240 | ₩16,110 | ₩17,890 | +4.68% | 20.8만 |
|---|
| 2026.05.29 | ₩17,190 | ₩17,300 | ₩15,550 | ₩17,090 | -0.58% | 12.9만 |
|---|
| 2026.05.28 | ₩16,200 | ₩17,100 | ₩15,500 | ₩17,050 | +5.25% | 20.1만 |
|---|
| 2026.05.27 | ₩15,550 | ₩16,310 | ₩14,900 | ₩16,170 | +3.99% | 14.8만 |
|---|
| 2026.05.26 | ₩17,090 | ₩17,500 | ₩15,060 | ₩15,510 | -9.25% | 29.4만 |
|---|
| 2026.05.22 | ₩15,240 | ₩18,000 | ₩15,240 | ₩17,030 | +11.75% | 34.1만 |
|---|
| 2026.05.21 | ₩14,500 | ₩16,400 | ₩14,470 | ₩15,160 | +4.55% | 24.7만 |
|---|
| 2026.05.20 | ₩15,100 | ₩15,260 | ₩12,500 | ₩14,100 | -6.62% | 33.6만 |
|---|
| 2026.05.19 | ₩16,000 | ₩16,150 | ₩14,880 | ₩15,100 | -5.63% | 12.6만 |
|---|
| 2026.05.18 | ₩13,000 | ₩16,630 | ₩12,650 | ₩15,940 | +22.62% | 55.3만 |
|---|
| 2026.05.15 | ₩13,250 | ₩14,000 | ₩13,000 | ₩13,000 | -1.89% | 10.3만 |
|---|
| 2026.05.14 | ₩13,330 | ₩14,100 | ₩13,070 | ₩13,240 | -0.68% | 8.2만 |
|---|
| 2026.05.13 | ₩14,000 | ₩14,800 | ₩13,010 | ₩13,330 | -4.79% | 17.8만 |
|---|
| 2026.05.12 | ₩14,000 | ₩14,250 | ₩13,430 | ₩13,760 | -1.71% | 10.3만 |
|---|
| 2026.05.11 | ₩13,950 | ₩14,170 | ₩13,320 | ₩13,850 | -0.72% | 9.3만 |
|---|
| 2026.05.08 | ₩14,390 | ₩14,960 | ₩13,520 | ₩13,950 | -3.06% | 9만 |
|---|
| 2026.05.07 | ₩14,620 | ₩15,300 | ₩13,900 | ₩14,270 | -2.39% | 8.2만 |
|---|
| 2026.05.06 | ₩14,500 | ₩14,650 | ₩13,400 | ₩14,600 | +0.69% | 21.8만 |
|---|
| 2026.05.04 | ₩14,990 | ₩15,270 | ₩13,980 | ₩14,250 | -4.94% | 19.1만 |
|---|
| 2026.04.30 | ₩16,000 | ₩16,100 | ₩14,840 | ₩14,990 | -6.31% | 16.5만 |
|---|
| 2026.04.29 | ₩15,950 | ₩16,590 | ₩15,000 | ₩16,000 | +0.31% | 23.4만 |
|---|
| 2026.04.28 | ₩18,780 | ₩18,780 | ₩16,500 | ₩16,830 | -10.38% | 20.2만 |
|---|
| 2026.04.27 | ₩16,120 | ₩17,930 | ₩15,800 | ₩17,880 | +10.92% | 37.7만 |
|---|
| 2026.04.24 | ₩17,310 | ₩17,900 | ₩13,800 | ₩16,000 | -7.57% | 63.2만 |
|---|
| 2026.04.23 | ₩17,700 | ₩18,200 | ₩17,200 | ₩17,310 | -2.20% | 15.9만 |
|---|
| 2026.04.22 | ₩17,570 | ₩17,650 | ₩16,340 | ₩17,500 | -0.40% | 23.8만 |
|---|
| 2026.04.21 | ₩18,520 | ₩18,520 | ₩16,670 | ₩17,570 | -5.13% | 29.5만 |
|---|
| 2026.04.20 | ₩16,810 | ₩18,200 | ₩15,600 | ₩17,740 | +5.53% | 46.5만 |
|---|
| 2026.04.17 | ₩14,000 | ₩16,880 | ₩14,000 | ₩15,980 | +14.14% | 87.3만 |
|---|
| 2026.04.16 | ₩18,300 | ₩19,840 | ₩13,000 | ₩13,000 | -28.96% | 55.1만 |
|---|
| 2026.04.15 | ₩17,350 | ₩18,290 | ₩16,500 | ₩18,200 | +4.90% | 17.4만 |
|---|
| 2026.04.14 | ₩17,370 | ₩17,500 | ₩16,100 | ₩17,350 | -0.12% | 17.2만 |
|---|
| 2026.04.13 | ₩15,900 | ₩17,190 | ₩15,900 | ₩16,870 | +6.10% | 23.9만 |
|---|
| 2026.04.10 | ₩14,890 | ₩16,000 | ₩14,600 | ₩15,790 | +6.04% | 20만 |
|---|
| 2026.04.09 | ₩14,090 | ₩14,960 | ₩13,800 | ₩14,890 | +5.68% | 14.2만 |
|---|
| 2026.04.08 | ₩13,170 | ₩14,150 | ₩13,150 | ₩14,000 | +6.30% | 16.6만 |
|---|
| 2026.04.07 | ₩13,120 | ₩13,250 | ₩12,740 | ₩12,980 | -1.07% | 7.2만 |
|---|
| 2026.04.06 | ₩13,160 | ₩13,160 | ₩12,000 | ₩13,100 | -0.46% | 9.5만 |
|---|
| 2026.04.03 | ₩13,150 | ₩13,180 | ₩12,450 | ₩12,850 | -2.28% | 9.1만 |
|---|
| 2026.04.02 | ₩13,230 | ₩13,560 | ₩10,450 | ₩12,850 | -2.87% | 56.9만 |
|---|
| 2026.04.01 | ₩13,210 | ₩13,990 | ₩11,000 | ₩13,240 | +0.23% | 47.9만 |
|---|
| 2026.03.31 | ₩12,370 | ₩13,640 | ₩11,320 | ₩12,620 | +2.02% | 186.3만 |
|---|
| 2026.03.30 | ₩8,260 | ₩10,720 | ₩8,260 | ₩10,720 | +29.78% | 200.6만 |
|---|
| 2026.03.27 | ₩8,200 | ₩8,690 | ₩8,110 | ₩8,250 | +0.61% | 34.5만 |
|---|
| 2026.03.26 | ₩9,140 | ₩9,140 | ₩8,220 | ₩8,350 | -8.64% | 20.9만 |
|---|
| 2026.03.25 | ₩9,000 | ₩9,330 | ₩8,490 | ₩8,620 | -4.22% | 54.9만 |
|---|
| 2026.03.24 | ₩8,450 | ₩10,450 | ₩8,400 | ₩9,000 | +6.51% | 142.3만 |
|---|
| 2026.03.23 | ₩6,960 | ₩8,440 | ₩6,960 | ₩8,210 | +17.96% | 102.6만 |
|---|
| 2026.03.20 | ₩6,930 | ₩7,000 | ₩6,630 | ₩6,840 | -1.30% | 18.6만 |
|---|
| 2026.03.19 | ₩7,000 | ₩7,090 | ₩6,580 | ₩6,930 | -1.00% | 20만 |
|---|
| 2026.03.18 | ₩6,850 | ₩7,500 | ₩6,600 | ₩6,960 | +1.61% | 32.6만 |
|---|
| 2026.03.17 | ₩6,470 | ₩7,020 | ₩6,070 | ₩6,850 | +5.87% | 32.1만 |
|---|
| 2026.03.16 | ₩6,300 | ₩6,500 | ₩5,730 | ₩6,470 | +2.70% | 23만 |
|---|
| 2026.03.13 | ₩6,560 | ₩6,560 | ₩5,910 | ₩6,300 | -3.96% | 37.3만 |
|---|
| 2026.03.12 | ₩6,090 | ₩6,690 | ₩5,850 | ₩6,370 | +4.60% | 27만 |
|---|
| 2026.03.11 | ₩5,300 | ₩6,250 | ₩5,230 | ₩6,090 | +14.91% | 43.7만 |
|---|
| 2026.03.10 | ₩5,410 | ₩5,730 | ₩5,150 | ₩5,220 | -3.51% | 15.8만 |
|---|
| 2026.03.09 | ₩4,950 | ₩5,500 | ₩4,800 | ₩5,350 | +8.08% | 31.1만 |
|---|
| 2026.03.06 | ₩4,965 | ₩5,150 | ₩4,765 | ₩5,080 | +2.32% | 10.5만 |
|---|
| 2026.03.05 | ₩4,800 | ₩5,060 | ₩4,665 | ₩4,960 | +3.33% | 10.4만 |
|---|
| 2026.03.04 | ₩4,855 | ₩4,880 | ₩4,080 | ₩4,665 | -3.91% | 16.1만 |
|---|
| 2026.03.03 | ₩4,955 | ₩5,290 | ₩4,850 | ₩4,880 | -1.51% | 24.6만 |
|---|
| 2026.02.27 | ₩4,600 | ₩5,200 | ₩4,600 | ₩4,955 | +7.72% | 33만 |
|---|
| 2026.02.26 | ₩4,965 | ₩4,965 | ₩4,560 | ₩4,600 | -7.35% | 14.4만 |
|---|
| 2026.02.25 | ₩5,140 | ₩5,310 | ₩4,860 | ₩4,870 | -5.25% | 16.7만 |
|---|
| 2026.02.24 | ₩5,080 | ₩5,500 | ₩4,925 | ₩5,140 | +1.18% | 33.9만 |
|---|
| 2026.02.23 | ₩4,840 | ₩5,090 | ₩4,765 | ₩4,950 | +2.27% | 23.8만 |
|---|
| 2026.02.20 | ₩4,885 | ₩4,885 | ₩4,395 | ₩4,680 | -4.20% | 18.5만 |
|---|
| 2026.02.19 | ₩4,910 | ₩4,910 | ₩4,345 | ₩4,685 | -4.58% | 35.9만 |
|---|
| 2026.02.13 | ₩4,395 | ₩5,390 | ₩4,395 | ₩4,945 | +12.51% | 84.1만 |
|---|
| 2026.02.12 | ₩4,840 | ₩4,890 | ₩4,345 | ₩4,395 | -9.19% | 45.6만 |
|---|
| 2026.02.11 | ₩5,100 | ₩5,100 | ₩4,825 | ₩4,960 | -2.75% | 28만 |
|---|
| 2026.02.10 | ₩4,435 | ₩5,300 | ₩4,405 | ₩5,300 | +19.50% | 41.1만 |
|---|
| 2026.02.09 | ₩4,055 | ₩4,395 | ₩4,055 | ₩4,395 | +8.38% | 32.2만 |
|---|
| 2026.02.06 | ₩3,990 | ₩5,030 | ₩3,820 | ₩4,265 | +6.89% | 304.2만 |
|---|
| 2026.02.05 | ₩3,540 | ₩4,450 | ₩3,445 | ₩3,920 | +10.73% | 266만 |
|---|
| 2026.02.04 | ₩3,975 | ₩4,160 | ₩3,535 | ₩3,580 | -9.94% | 149만 |
|---|
| 2026.02.03 | ₩2,985 | ₩3,870 | ₩2,980 | ₩3,870 | +29.65% | 105.5만 |
|---|
| 2026.02.02 | ₩2,970 | ₩3,045 | ₩2,905 | ₩2,980 | +0.34% | 4.4만 |
|---|
| 2026.01.30 | ₩2,865 | ₩3,015 | ₩2,845 | ₩2,970 | +3.66% | 5.1만 |
|---|
| 2026.01.29 | ₩2,915 | ₩2,980 | ₩2,825 | ₩2,885 | -1.03% | 2.5만 |
|---|
| 2026.01.28 | ₩2,985 | ₩3,050 | ₩2,820 | ₩2,935 | -1.68% | 4.2만 |
|---|
| 2026.01.27 | ₩2,905 | ₩2,995 | ₩2,900 | ₩2,950 | +1.55% | 2.5만 |
|---|
| 2026.01.26 | ₩2,960 | ₩3,090 | ₩2,900 | ₩2,940 | -0.68% | 5.2만 |
|---|
| 2026.01.23 | ₩2,900 | ₩2,985 | ₩2,835 | ₩2,960 | +2.07% | 5.3만 |
|---|
| 2026.01.22 | ₩2,865 | ₩2,945 | ₩2,845 | ₩2,855 | -0.35% | 2.5만 |
|---|
| 2026.01.21 | ₩2,845 | ₩2,915 | ₩2,840 | ₩2,860 | +0.53% | 2.5만 |
|---|
| 2026.01.20 | ₩2,755 | ₩2,880 | ₩2,755 | ₩2,865 | +3.99% | 2.5만 |
|---|
| 2026.01.19 | ₩2,690 | ₩2,760 | ₩2,670 | ₩2,755 | +2.42% | 2.5만 |
|---|
| 2026.01.16 | ₩2,675 | ₩2,765 | ₩2,670 | ₩2,690 | +0.56% | 1.4만 |
|---|
| 2026.01.15 | ₩2,675 | ₩2,760 | ₩2,585 | ₩2,675 | 0.00% | 1.7만 |
|---|
| 2026.01.14 | ₩2,640 | ₩2,680 | ₩2,580 | ₩2,680 | +1.52% | 1.3만 |
|---|
| 2026.01.13 | ₩2,715 | ₩2,715 | ₩2,655 | ₩2,660 | -2.03% | 1.4만 |
|---|
| 2026.01.12 | ₩2,745 | ₩2,765 | ₩2,710 | ₩2,715 | -1.09% | 1만 |
|---|
| 2026.01.09 | ₩2,710 | ₩2,810 | ₩2,710 | ₩2,765 | +2.03% | 1.1만 |
|---|
| 2026.01.08 | ₩2,760 | ₩2,785 | ₩2,680 | ₩2,730 | -1.09% | 1.8만 |
|---|
| 2026.01.07 | ₩2,735 | ₩2,860 | ₩2,735 | ₩2,760 | +0.91% | 3.8만 |
|---|
| 2026.01.06 | ₩2,810 | ₩2,900 | ₩2,710 | ₩2,735 | -2.67% | 2.5만 |
|---|
| 2026.01.05 | ₩2,700 | ₩2,960 | ₩2,600 | ₩2,810 | +4.07% | 6.7만 |
|---|
| 2026.01.02 | ₩2,900 | ₩2,900 | ₩2,690 | ₩2,720 | -6.21% | 2.2만 |
|---|
| 2025.12.30 | ₩2,750 | ₩2,890 | ₩2,705 | ₩2,715 | -1.27% | 2.9만 |
|---|
| 2025.12.29 | ₩2,720 | ₩2,800 | ₩2,690 | ₩2,770 | +1.84% | 1.6만 |
|---|
| 2025.12.26 | ₩2,830 | ₩2,860 | ₩2,710 | ₩2,750 | -2.83% | 1.8만 |
|---|
| 2025.12.24 | ₩2,835 | ₩2,895 | ₩2,830 | ₩2,830 | -0.18% | 8.8천 |
|---|
| 2025.12.23 | ₩2,910 | ₩2,910 | ₩2,825 | ₩2,860 | -1.72% | 2.7만 |
|---|
| 2025.12.22 | ₩2,775 | ₩2,920 | ₩2,775 | ₩2,840 | +2.34% | 3.6만 |
|---|
| 2025.12.19 | ₩2,855 | ₩2,855 | ₩2,680 | ₩2,775 | -2.80% | 4.8만 |
|---|
| 2025.12.18 | ₩2,875 | ₩2,880 | ₩2,800 | ₩2,800 | -2.61% | 5.8천 |
|---|
| 2025.12.17 | ₩2,860 | ₩2,905 | ₩2,800 | ₩2,875 | +0.52% | 3.2만 |
|---|
| 2025.12.16 | ₩3,000 | ₩3,005 | ₩2,860 | ₩2,860 | -4.67% | 3만 |
|---|
| 2025.12.15 | ₩2,920 | ₩3,020 | ₩2,880 | ₩2,990 | +2.40% | 1.2만 |
|---|
| 2025.12.12 | ₩2,990 | ₩2,990 | ₩2,890 | ₩2,930 | -2.01% | 3.8만 |
|---|
| 2025.12.11 | ₩2,870 | ₩3,175 | ₩2,815 | ₩2,970 | +3.48% | 29.6만 |
|---|
| 2025.12.10 | ₩2,855 | ₩2,860 | ₩2,815 | ₩2,820 | -1.23% | 2.4만 |
|---|
| 2025.12.09 | ₩2,800 | ₩2,845 | ₩2,750 | ₩2,835 | +1.25% | 2.2만 |
|---|
| 2025.12.08 | ₩2,755 | ₩2,830 | ₩2,755 | ₩2,800 | +1.63% | 2.7만 |
|---|
| 2025.12.05 | ₩2,760 | ₩2,840 | ₩2,755 | ₩2,785 | +0.91% | 2.4만 |
|---|
| 2025.12.04 | ₩2,720 | ₩2,780 | ₩2,640 | ₩2,780 | +2.21% | 4만 |
|---|
| 2025.12.03 | ₩2,580 | ₩2,720 | ₩2,580 | ₩2,715 | +5.23% | 4.7만 |
|---|
| 2025.12.02 | ₩2,690 | ₩2,690 | ₩2,535 | ₩2,580 | -4.09% | 4.3만 |
|---|
| 2025.12.01 | ₩2,640 | ₩2,680 | ₩2,600 | ₩2,680 | +1.52% | 2.7만 |
|---|
| 2025.11.28 | ₩2,640 | ₩2,660 | ₩2,615 | ₩2,640 | 0.00% | 1.3만 |
|---|
| 2025.11.27 | ₩2,665 | ₩2,675 | ₩2,630 | ₩2,640 | -0.94% | 8.5천 |
|---|
| 2025.11.26 | ₩2,715 | ₩2,715 | ₩2,635 | ₩2,665 | -1.84% | 1만 |
|---|
| 2025.11.25 | ₩2,650 | ₩2,700 | ₩2,645 | ₩2,675 | +0.94% | 7.8천 |
|---|
| 2025.11.24 | ₩2,700 | ₩2,700 | ₩2,635 | ₩2,680 | -0.74% | 5.9천 |
|---|
| 2025.11.21 | ₩2,675 | ₩2,725 | ₩2,630 | ₩2,675 | 0.00% | 1.6만 |
|---|
| 2025.11.20 | ₩2,655 | ₩2,695 | ₩2,655 | ₩2,690 | +1.32% | 3.4천 |
|---|
| 2025.11.19 | ₩2,670 | ₩2,700 | ₩2,655 | ₩2,655 | -0.56% | 8천 |
|---|
| 2025.11.18 | ₩2,680 | ₩2,720 | ₩2,670 | ₩2,705 | +0.93% | 8.9천 |
|---|
| 2025.11.17 | ₩2,750 | ₩2,750 | ₩2,675 | ₩2,705 | -1.64% | 2.2만 |
|---|
| 2025.11.14 | ₩2,665 | ₩2,775 | ₩2,665 | ₩2,725 | +2.25% | 2.6만 |
|---|
| 2025.11.13 | ₩2,825 | ₩2,825 | ₩2,750 | ₩2,785 | -1.42% | 4.5천 |
|---|
| 2025.11.12 | ₩2,770 | ₩2,830 | ₩2,770 | ₩2,785 | +0.54% | 6.1천 |
|---|
| 2025.11.11 | ₩2,735 | ₩2,965 | ₩2,730 | ₩2,770 | +1.28% | 2.5만 |
|---|
| 2025.11.10 | ₩2,675 | ₩2,860 | ₩2,670 | ₩2,735 | +2.24% | 2.9만 |
|---|
| 2025.11.07 | ₩2,745 | ₩2,780 | ₩2,670 | ₩2,675 | -2.55% | 1.9만 |
|---|
| 2025.11.06 | ₩2,930 | ₩2,930 | ₩2,760 | ₩2,765 | -5.63% | 5.1천 |
|---|
| 2025.11.05 | ₩2,850 | ₩2,895 | ₩2,755 | ₩2,790 | -2.11% | 1.6만 |
|---|
| 2025.11.04 | ₩2,860 | ₩2,895 | ₩2,835 | ₩2,870 | +0.35% | 1.5만 |
|---|
| 2025.11.03 | ₩2,870 | ₩2,920 | ₩2,835 | ₩2,860 | -0.35% | 1.6만 |
|---|
| 2025.10.31 | ₩2,870 | ₩2,935 | ₩2,865 | ₩2,870 | 0.00% | 1.3만 |
|---|
| 2025.10.30 | ₩2,935 | ₩2,965 | ₩2,865 | ₩2,905 | -1.02% | 1.6만 |
|---|
| 2025.10.29 | ₩2,940 | ₩2,970 | ₩2,900 | ₩2,935 | -0.17% | 4.1천 |
|---|
| 2025.10.28 | ₩2,910 | ₩3,000 | ₩2,880 | ₩2,880 | -1.03% | 1.1만 |
|---|
| 2025.10.27 | ₩2,965 | ₩2,965 | ₩2,860 | ₩2,930 | -1.18% | 2.3만 |
|---|
| 2025.10.24 | ₩2,975 | ₩3,045 | ₩2,900 | ₩2,915 | -2.02% | 1.6만 |
|---|
| 2025.10.23 | ₩3,135 | ₩3,135 | ₩2,985 | ₩2,990 | -4.63% | 7.4천 |
|---|
| 2025.10.22 | ₩3,020 | ₩3,035 | ₩2,990 | ₩3,025 | +0.17% | 5.2천 |
|---|
| 2025.10.21 | ₩3,020 | ₩3,095 | ₩2,950 | ₩3,055 | +1.16% | 1.1만 |
|---|
| 2025.10.20 | ₩2,930 | ₩3,155 | ₩2,930 | ₩3,060 | +4.44% | 3.9만 |
|---|
| 2025.10.17 | ₩2,960 | ₩3,100 | ₩2,900 | ₩2,930 | -1.01% | 2만 |
|---|
| 2025.10.16 | ₩2,980 | ₩3,140 | ₩2,910 | ₩2,995 | +0.50% | 1.6만 |
|---|
| 2025.10.15 | ₩2,880 | ₩3,025 | ₩2,875 | ₩2,980 | +3.47% | 7.6천 |
|---|
| 2025.10.14 | ₩2,930 | ₩2,930 | ₩2,870 | ₩2,915 | -0.51% | 1.4만 |
|---|
| 2025.10.13 | ₩2,900 | ₩2,965 | ₩2,890 | ₩2,930 | +1.03% | 7.1천 |
|---|
| 2025.10.10 | ₩2,930 | ₩2,995 | ₩2,890 | ₩2,910 | -0.68% | 2만 |
|---|