시장 데이터를 불러오는 중
전체 종목
시선AI 과거 주가
340810.KQ · KOSDAQ
주요 제품·사업: AI얼굴인식 시스템, AI얼굴인증 솔루션, AI 객체인식 솔루션, AI데이터 플랫폼
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
340810.KQ · KOSDAQ
주요 제품·사업: AI얼굴인식 시스템, AI얼굴인증 솔루션, AI 객체인식 솔루션, AI데이터 플랫폼
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,760 | ₩3,870 | ₩3,590 | ₩3,850 | +2.39% | 17.3만 |
| 2026.10.07 | ₩3,605 | ₩3,730 | ₩3,600 | ₩3,645 | +1.11% | 9.1만 |
| 2026.10.06 | ₩3,590 | ₩3,745 | ₩3,530 | ₩3,690 | +2.79% | 16.6만 |
| 2026.10.02 | ₩3,530 | ₩3,530 | ₩3,380 | ₩3,465 | -1.84% | 16.1만 |
| 2026.10.01 | ₩3,590 | ₩3,635 | ₩3,415 | ₩3,535 | -1.53% | 14.8만 |
| 2026.09.30 | ₩3,770 | ₩3,890 | ₩3,575 | ₩3,590 | -4.77% | 15만 |
| 2026.09.29 | ₩3,805 | ₩3,845 | ₩3,645 | ₩3,770 | -0.92% | 19만 |
| 2026.09.28 | ₩3,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,800 |
| ₩3,845 |
| -2.29% |
| 14.7만 |
| 2026.09.23 | ₩4,395 | ₩4,590 | ₩3,560 | ₩3,840 | -12.63% | 68.1만 |
|---|
| 2026.09.22 | ₩4,610 | ₩4,670 | ₩4,270 | ₩4,395 | -4.66% | 31.1만 |
|---|
| 2026.09.21 | ₩4,205 | ₩5,100 | ₩4,205 | ₩4,650 | +10.58% | 147.9만 |
|---|
| 2026.09.18 | ₩4,080 | ₩4,300 | ₩4,070 | ₩4,150 | +1.72% | 15.4만 |
|---|
| 2026.09.17 | ₩4,080 | ₩4,150 | ₩3,960 | ₩4,030 | -1.23% | 22.7만 |
|---|
| 2026.09.16 | ₩4,165 | ₩4,235 | ₩4,010 | ₩4,080 | -2.04% | 17.8만 |
|---|
| 2026.09.15 | ₩4,410 | ₩4,465 | ₩4,160 | ₩4,160 | -5.67% | 20.4만 |
|---|
| 2026.09.14 | ₩4,010 | ₩4,475 | ₩4,010 | ₩4,365 | +8.85% | 64.8만 |
|---|
| 2026.09.11 | ₩3,890 | ₩4,220 | ₩3,840 | ₩4,135 | +6.30% | 36.1만 |
|---|
| 2026.09.10 | ₩3,835 | ₩3,945 | ₩3,805 | ₩3,890 | +1.43% | 6.7만 |
|---|
| 2026.09.09 | ₩3,900 | ₩4,070 | ₩3,815 | ₩3,855 | -1.15% | 17.9만 |
|---|
| 2026.09.08 | ₩4,100 | ₩4,195 | ₩3,865 | ₩3,895 | -5.00% | 23.9만 |
|---|
| 2026.09.07 | ₩3,910 | ₩4,200 | ₩3,685 | ₩4,100 | +4.86% | 51.3만 |
|---|
| 2026.09.04 | ₩3,815 | ₩3,990 | ₩3,745 | ₩3,900 | +2.23% | 20.1만 |
|---|
| 2026.09.03 | ₩3,980 | ₩3,980 | ₩3,720 | ₩3,825 | -3.89% | 24.3만 |
|---|
| 2026.09.02 | ₩3,805 | ₩3,945 | ₩3,685 | ₩3,900 | +2.50% | 21.2만 |
|---|
| 2026.09.01 | ₩3,740 | ₩3,830 | ₩3,660 | ₩3,805 | +1.74% | 8.7만 |
|---|
| 2026.08.31 | ₩3,565 | ₩3,795 | ₩3,525 | ₩3,740 | +4.91% | 18.6만 |
|---|
| 2026.08.28 | ₩3,580 | ₩3,800 | ₩3,500 | ₩3,670 | +2.51% | 22.1만 |
|---|
| 2026.08.27 | ₩3,615 | ₩3,635 | ₩3,455 | ₩3,565 | -1.38% | 20.7만 |
|---|
| 2026.08.26 | ₩3,650 | ₩3,660 | ₩3,465 | ₩3,495 | -4.25% | 9.8만 |
|---|
| 2026.08.25 | ₩3,565 | ₩3,565 | ₩3,400 | ₩3,490 | -2.10% | 10.6만 |
|---|
| 2026.08.24 | ₩3,675 | ₩3,710 | ₩3,520 | ₩3,560 | -3.13% | 7.7만 |
|---|
| 2026.08.21 | ₩3,490 | ₩3,700 | ₩3,425 | ₩3,640 | +4.30% | 15.5만 |
|---|
| 2026.08.20 | ₩3,535 | ₩3,670 | ₩3,475 | ₩3,520 | -0.42% | 7.8만 |
|---|
| 2026.08.19 | ₩3,505 | ₩3,700 | ₩3,390 | ₩3,520 | +0.43% | 14.8만 |
|---|
| 2026.08.18 | ₩3,895 | ₩3,895 | ₩3,600 | ₩3,620 | -7.06% | 19.5만 |
|---|
| 2026.08.14 | ₩3,600 | ₩3,870 | ₩3,600 | ₩3,820 | +6.11% | 31.3만 |
|---|
| 2026.08.13 | ₩3,660 | ₩3,700 | ₩3,565 | ₩3,625 | -0.96% | 19.9만 |
|---|
| 2026.08.12 | ₩3,590 | ₩3,650 | ₩3,505 | ₩3,650 | +1.67% | 23.7만 |
|---|
| 2026.08.11 | ₩3,440 | ₩3,585 | ₩3,360 | ₩3,585 | +4.22% | 19.8만 |
|---|
| 2026.08.10 | ₩3,405 | ₩3,595 | ₩3,300 | ₩3,395 | -0.29% | 35.9만 |
|---|
| 2026.08.07 | ₩3,200 | ₩3,370 | ₩3,140 | ₩3,330 | +4.06% | 43만 |
|---|
| 2026.08.06 | ₩3,275 | ₩3,340 | ₩3,185 | ₩3,230 | -1.37% | 24.4만 |
|---|
| 2026.08.05 | ₩3,260 | ₩3,440 | ₩3,205 | ₩3,255 | -0.15% | 37.3만 |
|---|
| 2026.08.04 | ₩3,430 | ₩3,530 | ₩3,130 | ₩3,215 | -6.27% | 58.3만 |
|---|
| 2026.08.03 | ₩3,290 | ₩3,295 | ₩3,065 | ₩3,210 | -2.43% | 43.1만 |
|---|
| 2026.07.31 | ₩3,035 | ₩3,635 | ₩2,970 | ₩3,185 | +4.94% | 209.4만 |
|---|
| 2026.07.30 | ₩2,720 | ₩3,050 | ₩2,675 | ₩2,970 | +9.19% | 45.1만 |
|---|
| 2026.07.29 | ₩2,705 | ₩2,815 | ₩2,580 | ₩2,720 | +0.55% | 24.8만 |
|---|
| 2026.07.28 | ₩2,605 | ₩3,020 | ₩2,545 | ₩2,750 | +5.57% | 106.4만 |
|---|
| 2026.07.27 | ₩2,670 | ₩2,850 | ₩2,495 | ₩2,570 | -3.75% | 42.1만 |
|---|
| 2026.07.24 | ₩2,565 | ₩2,565 | ₩2,350 | ₩2,460 | -4.09% | 18만 |
|---|
| 2026.07.23 | ₩2,485 | ₩3,180 | ₩2,485 | ₩2,610 | +5.03% | 176.4만 |
|---|
| 2026.07.22 | ₩2,520 | ₩2,900 | ₩2,367 | ₩2,485 | -1.39% | 76.1만 |
|---|
| 2026.07.21 | ₩2,290 | ₩2,400 | ₩2,150 | ₩2,345 | +2.40% | 2.8만 |
|---|
| 2026.07.20 | ₩2,250 | ₩2,370 | ₩2,220 | ₩2,290 | +1.78% | 4.4만 |
|---|
| 2026.07.16 | ₩2,380 | ₩2,440 | ₩2,260 | ₩2,340 | -1.68% | 2.7만 |
|---|
| 2026.07.15 | ₩2,400 | ₩2,435 | ₩2,265 | ₩2,380 | -0.83% | 3.6만 |
|---|
| 2026.07.14 | ₩2,250 | ₩2,465 | ₩2,185 | ₩2,235 | -0.67% | 9.6만 |
|---|
| 2026.07.13 | ₩2,400 | ₩2,450 | ₩2,165 | ₩2,250 | -6.25% | 6.1만 |
|---|
| 2026.07.10 | ₩2,120 | ₩2,470 | ₩2,120 | ₩2,400 | +13.21% | 6.5만 |
|---|
| 2026.07.09 | ₩2,115 | ₩2,315 | ₩2,115 | ₩2,255 | +6.62% | 2.4만 |
|---|
| 2026.07.08 | ₩2,340 | ₩2,340 | ₩2,165 | ₩2,270 | -2.99% | 4만 |
|---|
| 2026.07.07 | ₩2,380 | ₩2,430 | ₩2,265 | ₩2,290 | -3.78% | 5.4만 |
|---|
| 2026.07.06 | ₩2,470 | ₩2,470 | ₩2,305 | ₩2,380 | -3.64% | 5.3만 |
|---|
| 2026.07.03 | ₩2,375 | ₩2,560 | ₩2,375 | ₩2,475 | +4.21% | 4.7만 |
|---|
| 2026.07.02 | ₩2,475 | ₩2,570 | ₩2,290 | ₩2,475 | 0.00% | 6.4만 |
|---|
| 2026.07.01 | ₩2,675 | ₩2,675 | ₩2,400 | ₩2,475 | -7.48% | 8.5만 |
|---|
| 2026.06.30 | ₩2,600 | ₩2,945 | ₩2,420 | ₩2,475 | -4.81% | 32.4만 |
|---|
| 2026.06.29 | ₩2,350 | ₩2,800 | ₩2,215 | ₩2,570 | +9.36% | 18.8만 |
|---|
| 2026.06.26 | ₩2,270 | ₩2,270 | ₩2,105 | ₩2,190 | -3.52% | 6.1만 |
|---|
| 2026.06.25 | ₩2,410 | ₩2,480 | ₩2,270 | ₩2,270 | -5.81% | 6.7만 |
|---|
| 2026.06.24 | ₩2,370 | ₩2,470 | ₩2,285 | ₩2,410 | +1.69% | 6.3만 |
|---|
| 2026.06.23 | ₩2,590 | ₩2,590 | ₩2,345 | ₩2,370 | -8.49% | 13만 |
|---|
| 2026.06.22 | ₩2,580 | ₩2,650 | ₩2,405 | ₩2,430 | -5.81% | 7.7만 |
|---|
| 2026.06.19 | ₩2,575 | ₩2,655 | ₩2,500 | ₩2,600 | +0.97% | 15.5만 |
|---|
| 2026.06.18 | ₩2,750 | ₩2,785 | ₩2,600 | ₩2,605 | -5.27% | 7.8만 |
|---|
| 2026.06.17 | ₩2,840 | ₩2,915 | ₩2,660 | ₩2,750 | -3.17% | 6.9만 |
|---|
| 2026.06.16 | ₩2,715 | ₩2,930 | ₩2,715 | ₩2,820 | +3.87% | 14.4만 |
|---|
| 2026.06.15 | ₩2,710 | ₩2,875 | ₩2,630 | ₩2,695 | -0.55% | 8.5만 |
|---|
| 2026.06.12 | ₩2,740 | ₩2,950 | ₩2,700 | ₩2,705 | -1.28% | 10.5만 |
|---|
| 2026.06.11 | ₩2,690 | ₩2,825 | ₩2,550 | ₩2,620 | -2.60% | 10.5만 |
|---|
| 2026.06.10 | ₩2,655 | ₩2,845 | ₩2,525 | ₩2,690 | +1.32% | 8.7만 |
|---|
| 2026.06.09 | ₩2,650 | ₩2,795 | ₩2,625 | ₩2,655 | +0.19% | 13.1만 |
|---|
| 2026.06.08 | ₩2,900 | ₩2,900 | ₩2,615 | ₩2,650 | -8.62% | 18만 |
|---|
| 2026.06.05 | ₩3,100 | ₩3,100 | ₩2,935 | ₩3,055 | -1.45% | 14.9만 |
|---|
| 2026.06.04 | ₩3,155 | ₩3,650 | ₩2,920 | ₩3,200 | +1.43% | 174.8만 |
|---|
| 2026.06.02 | ₩3,230 | ₩3,230 | ₩2,825 | ₩2,890 | -10.53% | 15.3만 |
|---|
| 2026.06.01 | ₩3,230 | ₩3,365 | ₩3,050 | ₩3,130 | -3.10% | 34.9만 |
|---|
| 2026.05.29 | ₩3,050 | ₩3,250 | ₩3,010 | ₩3,185 | +4.43% | 30.7만 |
|---|
| 2026.05.28 | ₩3,015 | ₩3,020 | ₩2,800 | ₩3,000 | -0.50% | 8.3만 |
|---|
| 2026.05.27 | ₩3,000 | ₩3,000 | ₩2,900 | ₩2,915 | -2.83% | 8만 |
|---|
| 2026.05.26 | ₩3,130 | ₩3,165 | ₩3,005 | ₩3,005 | -3.99% | 12.9만 |
|---|
| 2026.05.22 | ₩3,120 | ₩3,400 | ₩3,005 | ₩3,130 | +0.32% | 37.9만 |
|---|
| 2026.05.21 | ₩2,915 | ₩3,100 | ₩2,915 | ₩3,055 | +4.80% | 15.5만 |
|---|
| 2026.05.20 | ₩2,805 | ₩2,945 | ₩2,695 | ₩2,915 | +3.92% | 11.6만 |
|---|
| 2026.05.19 | ₩2,850 | ₩2,985 | ₩2,700 | ₩2,825 | -0.88% | 9.5만 |
|---|
| 2026.05.18 | ₩2,890 | ₩2,920 | ₩2,745 | ₩2,850 | -1.38% | 8만 |
|---|
| 2026.05.15 | ₩3,085 | ₩3,085 | ₩2,850 | ₩2,890 | -6.32% | 16.4만 |
|---|
| 2026.05.14 | ₩2,990 | ₩3,075 | ₩2,880 | ₩2,945 | -1.51% | 18.1만 |
|---|
| 2026.05.13 | ₩3,000 | ₩3,175 | ₩2,980 | ₩2,985 | -0.50% | 14.9만 |
|---|
| 2026.05.12 | ₩3,075 | ₩3,175 | ₩2,955 | ₩3,000 | -2.44% | 20.4만 |
|---|
| 2026.05.11 | ₩3,175 | ₩3,175 | ₩2,960 | ₩3,075 | -3.15% | 30.5만 |
|---|
| 2026.05.08 | ₩3,105 | ₩3,295 | ₩3,055 | ₩3,185 | +2.58% | 32.7만 |
|---|
| 2026.05.07 | ₩3,210 | ₩3,370 | ₩3,080 | ₩3,105 | -3.27% | 40.1만 |
|---|
| 2026.05.06 | ₩3,230 | ₩3,390 | ₩3,200 | ₩3,210 | -0.62% | 47.4만 |
|---|
| 2026.05.04 | ₩3,405 | ₩3,435 | ₩3,200 | ₩3,235 | -4.99% | 65.5만 |
|---|
| 2026.04.30 | ₩3,210 | ₩3,930 | ₩3,155 | ₩3,335 | +3.89% | 621.7만 |
|---|
| 2026.04.29 | ₩3,050 | ₩3,260 | ₩3,015 | ₩3,155 | +3.44% | 28.7만 |
|---|
| 2026.04.28 | ₩3,050 | ₩3,095 | ₩3,000 | ₩3,070 | +0.66% | 7.5만 |
|---|
| 2026.04.27 | ₩3,005 | ₩3,060 | ₩2,940 | ₩3,050 | +1.50% | 9만 |
|---|
| 2026.04.24 | ₩2,920 | ₩3,025 | ₩2,900 | ₩3,005 | +2.91% | 8.9만 |
|---|
| 2026.04.23 | ₩3,105 | ₩3,175 | ₩2,915 | ₩2,975 | -4.19% | 13.5만 |
|---|
| 2026.04.22 | ₩3,145 | ₩3,145 | ₩3,060 | ₩3,105 | -1.27% | 7만 |
|---|
| 2026.04.21 | ₩3,080 | ₩3,195 | ₩3,075 | ₩3,145 | +2.11% | 12.1만 |
|---|
| 2026.04.20 | ₩3,100 | ₩3,200 | ₩3,060 | ₩3,080 | -0.65% | 10.2만 |
|---|
| 2026.04.17 | ₩3,240 | ₩3,295 | ₩3,065 | ₩3,100 | -4.32% | 12.4만 |
|---|
| 2026.04.16 | ₩3,080 | ₩3,465 | ₩3,080 | ₩3,235 | +5.03% | 42.8만 |
|---|
| 2026.04.15 | ₩3,110 | ₩3,225 | ₩3,050 | ₩3,080 | -0.96% | 23.3만 |
|---|
| 2026.04.14 | ₩3,390 | ₩3,425 | ₩2,900 | ₩3,080 | -9.14% | 100.9만 |
|---|
| 2026.04.13 | ₩3,250 | ₩3,445 | ₩3,100 | ₩3,370 | +3.69% | 27.9만 |
|---|
| 2026.04.10 | ₩3,170 | ₩3,340 | ₩2,920 | ₩3,260 | +2.84% | 31.6만 |
|---|
| 2026.04.09 | ₩3,130 | ₩3,140 | ₩2,970 | ₩3,050 | -2.56% | 14만 |
|---|
| 2026.04.08 | ₩2,800 | ₩3,180 | ₩2,730 | ₩3,105 | +10.89% | 69.4만 |
|---|
| 2026.04.07 | ₩2,675 | ₩2,770 | ₩2,660 | ₩2,720 | +1.68% | 8.3만 |
|---|
| 2026.04.06 | ₩2,565 | ₩2,850 | ₩2,545 | ₩2,675 | +4.29% | 20.9만 |
|---|
| 2026.04.03 | ₩2,465 | ₩2,590 | ₩2,460 | ₩2,575 | +4.46% | 4.7만 |
|---|
| 2026.04.02 | ₩2,595 | ₩2,670 | ₩2,425 | ₩2,450 | -5.59% | 7.8만 |
|---|
| 2026.04.01 | ₩2,510 | ₩2,645 | ₩2,505 | ₩2,595 | +3.39% | 9.1만 |
|---|
| 2026.03.31 | ₩2,620 | ₩2,620 | ₩2,450 | ₩2,450 | -6.49% | 5.2만 |
|---|
| 2026.03.30 | ₩2,550 | ₩2,615 | ₩2,465 | ₩2,610 | +2.35% | 6만 |
|---|
| 2026.03.27 | ₩2,650 | ₩2,705 | ₩2,550 | ₩2,575 | -2.83% | 8.6만 |
|---|
| 2026.03.26 | ₩2,670 | ₩2,755 | ₩2,600 | ₩2,750 | +3.00% | 17만 |
|---|
| 2026.03.25 | ₩2,665 | ₩2,720 | ₩2,605 | ₩2,670 | +0.19% | 11만 |
|---|
| 2026.03.24 | ₩2,450 | ₩2,865 | ₩2,450 | ₩2,630 | +7.35% | 67.3만 |
|---|
| 2026.03.23 | ₩2,555 | ₩2,555 | ₩2,415 | ₩2,415 | -5.48% | 7.6만 |
|---|
| 2026.03.20 | ₩2,525 | ₩2,640 | ₩2,525 | ₩2,565 | +1.58% | 7.8만 |
|---|
| 2026.03.19 | ₩2,615 | ₩2,615 | ₩2,485 | ₩2,550 | -2.49% | 6.1만 |
|---|
| 2026.03.18 | ₩2,705 | ₩2,730 | ₩2,595 | ₩2,635 | -2.59% | 9.9만 |
|---|
| 2026.03.17 | ₩2,635 | ₩2,665 | ₩2,540 | ₩2,640 | +0.19% | 12만 |
|---|
| 2026.03.16 | ₩2,740 | ₩2,750 | ₩2,550 | ₩2,550 | -6.93% | 11.1만 |
|---|
| 2026.03.13 | ₩2,590 | ₩2,690 | ₩2,500 | ₩2,615 | +0.97% | 8만 |
|---|
| 2026.03.12 | ₩2,645 | ₩2,645 | ₩2,525 | ₩2,615 | -1.13% | 7만 |
|---|
| 2026.03.11 | ₩2,555 | ₩2,635 | ₩2,500 | ₩2,600 | +1.76% | 8.8만 |
|---|
| 2026.03.10 | ₩2,450 | ₩2,570 | ₩2,445 | ₩2,490 | +1.63% | 6.8만 |
|---|
| 2026.03.09 | ₩2,600 | ₩2,600 | ₩2,305 | ₩2,420 | -6.92% | 17.7만 |
|---|
| 2026.03.06 | ₩2,590 | ₩2,680 | ₩2,540 | ₩2,620 | +1.16% | 5.9만 |
|---|
| 2026.03.05 | ₩2,455 | ₩2,645 | ₩2,450 | ₩2,590 | +5.50% | 17.9만 |
|---|
| 2026.03.04 | ₩2,725 | ₩2,725 | ₩2,205 | ₩2,400 | -11.93% | 28.1만 |
|---|
| 2026.03.03 | ₩2,790 | ₩2,880 | ₩2,715 | ₩2,725 | -2.33% | 15만 |
|---|
| 2026.02.27 | ₩2,935 | ₩3,000 | ₩2,850 | ₩2,885 | -1.70% | 14.2만 |
|---|
| 2026.02.26 | ₩3,100 | ₩3,105 | ₩2,905 | ₩2,935 | -5.32% | 36.1만 |
|---|
| 2026.02.25 | ₩3,120 | ₩3,235 | ₩3,085 | ₩3,105 | -0.48% | 17.6만 |
|---|
| 2026.02.24 | ₩3,250 | ₩3,250 | ₩3,055 | ₩3,110 | -4.31% | 15.2만 |
|---|
| 2026.02.23 | ₩3,105 | ₩3,225 | ₩3,070 | ₩3,225 | +3.86% | 14만 |
|---|
| 2026.02.20 | ₩3,180 | ₩3,395 | ₩3,080 | ₩3,105 | -2.36% | 25만 |
|---|
| 2026.02.19 | ₩3,315 | ₩3,315 | ₩3,080 | ₩3,180 | -4.07% | 22만 |
|---|
| 2026.02.13 | ₩3,365 | ₩3,365 | ₩3,220 | ₩3,220 | -4.31% | 17.3만 |
|---|
| 2026.02.12 | ₩3,490 | ₩3,490 | ₩3,315 | ₩3,380 | -3.15% | 16.1만 |
|---|
| 2026.02.11 | ₩3,585 | ₩3,590 | ₩3,370 | ₩3,485 | -2.79% | 23.2만 |
|---|
| 2026.02.10 | ₩3,300 | ₩3,655 | ₩3,300 | ₩3,585 | +8.64% | 77.4만 |
|---|
| 2026.02.09 | ₩3,325 | ₩3,465 | ₩3,300 | ₩3,325 | 0.00% | 20.8만 |
|---|
| 2026.02.06 | ₩3,430 | ₩3,430 | ₩3,175 | ₩3,260 | -4.96% | 24.3만 |
|---|
| 2026.02.05 | ₩3,590 | ₩3,615 | ₩3,310 | ₩3,450 | -3.90% | 32.7만 |
|---|
| 2026.02.04 | ₩3,605 | ₩3,915 | ₩3,545 | ₩3,570 | -0.97% | 64만 |
|---|
| 2026.02.03 | ₩3,580 | ₩3,645 | ₩3,505 | ₩3,645 | +1.82% | 32.9만 |
|---|
| 2026.02.02 | ₩3,700 | ₩3,760 | ₩3,465 | ₩3,575 | -3.38% | 48.6만 |
|---|
| 2026.01.30 | ₩3,885 | ₩3,970 | ₩3,635 | ₩3,750 | -3.47% | 69.3만 |
|---|
| 2026.01.29 | ₩3,865 | ₩3,990 | ₩3,700 | ₩3,885 | +0.52% | 112만 |
|---|
| 2026.01.28 | ₩4,430 | ₩4,630 | ₩3,840 | ₩3,860 | -12.87% | 481.5만 |
|---|
| 2026.01.27 | ₩3,245 | ₩4,215 | ₩3,070 | ₩4,215 | +29.89% | 1536.8만 |
|---|
| 2026.01.26 | ₩3,140 | ₩3,345 | ₩3,070 | ₩3,245 | +3.34% | 47.5만 |
|---|
| 2026.01.23 | ₩3,250 | ₩3,475 | ₩3,115 | ₩3,160 | -2.77% | 93.6만 |
|---|
| 2026.01.22 | ₩3,555 | ₩3,640 | ₩3,190 | ₩3,230 | -9.14% | 112만 |
|---|
| 2026.01.21 | ₩3,930 | ₩3,930 | ₩3,400 | ₩3,500 | -10.94% | 203.8만 |
|---|
| 2026.01.20 | ₩3,715 | ₩4,540 | ₩3,680 | ₩4,050 | +9.02% | 877.8만 |
|---|
| 2026.01.19 | ₩2,700 | ₩3,495 | ₩2,700 | ₩3,495 | +29.44% | 168.2만 |
|---|
| 2026.01.16 | ₩2,440 | ₩3,080 | ₩2,440 | ₩2,690 | +10.25% | 133.7만 |
|---|
| 2026.01.15 | ₩2,430 | ₩2,445 | ₩2,385 | ₩2,440 | +0.41% | 6.1만 |
|---|
| 2026.01.14 | ₩2,495 | ₩2,525 | ₩2,397 | ₩2,450 | -1.80% | 9.1만 |
|---|
| 2026.01.13 | ₩2,580 | ₩2,580 | ₩2,450 | ₩2,495 | -3.29% | 8.4만 |
|---|
| 2026.01.12 | ₩2,575 | ₩2,640 | ₩2,530 | ₩2,550 | -0.97% | 4.2만 |
|---|
| 2026.01.09 | ₩2,580 | ₩2,630 | ₩2,505 | ₩2,575 | -0.19% | 3.4만 |
|---|
| 2026.01.08 | ₩2,605 | ₩2,700 | ₩2,520 | ₩2,600 | -0.19% | 9.7만 |
|---|
| 2026.01.07 | ₩2,865 | ₩2,865 | ₩2,700 | ₩2,710 | -5.41% | 10.8만 |
|---|
| 2026.01.06 | ₩2,860 | ₩2,890 | ₩2,820 | ₩2,855 | -0.17% | 4만 |
|---|
| 2026.01.05 | ₩2,885 | ₩2,900 | ₩2,800 | ₩2,860 | -0.87% | 2.8만 |
|---|
| 2026.01.02 | ₩2,815 | ₩2,900 | ₩2,665 | ₩2,885 | +2.49% | 2.5만 |
|---|
| 2025.12.30 | ₩2,860 | ₩2,890 | ₩2,750 | ₩2,815 | -1.57% | 7.3만 |
|---|
| 2025.12.29 | ₩2,760 | ₩2,900 | ₩2,760 | ₩2,860 | +3.62% | 2.5만 |
|---|
| 2025.12.26 | ₩2,900 | ₩2,960 | ₩2,855 | ₩2,890 | -0.34% | 2.4만 |
|---|
| 2025.12.24 | ₩2,925 | ₩2,935 | ₩2,830 | ₩2,900 | -0.85% | 3.7만 |
|---|
| 2025.12.23 | ₩2,995 | ₩3,030 | ₩2,910 | ₩2,925 | -2.34% | 2.4만 |
|---|
| 2025.12.22 | ₩2,875 | ₩2,995 | ₩2,835 | ₩2,995 | +4.17% | 7만 |
|---|
| 2025.12.19 | ₩2,850 | ₩2,900 | ₩2,800 | ₩2,875 | +0.88% | 2.5만 |
|---|
| 2025.12.18 | ₩2,840 | ₩2,900 | ₩2,785 | ₩2,850 | +0.35% | 1.9만 |
|---|
| 2025.12.17 | ₩2,840 | ₩2,900 | ₩2,780 | ₩2,840 | 0.00% | 2.9만 |
|---|
| 2025.12.16 | ₩2,940 | ₩2,940 | ₩2,790 | ₩2,840 | -3.40% | 3.4만 |
|---|
| 2025.12.15 | ₩2,860 | ₩2,915 | ₩2,820 | ₩2,915 | +1.92% | 3.9만 |
|---|
| 2025.12.12 | ₩2,900 | ₩2,940 | ₩2,835 | ₩2,860 | -1.38% | 2.7만 |
|---|
| 2025.12.11 | ₩2,925 | ₩2,925 | ₩2,810 | ₩2,900 | -0.85% | 5.6만 |
|---|
| 2025.12.10 | ₩2,875 | ₩2,885 | ₩2,800 | ₩2,850 | -0.87% | 4.5만 |
|---|
| 2025.12.09 | ₩2,820 | ₩2,930 | ₩2,785 | ₩2,800 | -0.71% | 3.5만 |
|---|
| 2025.12.08 | ₩2,825 | ₩2,860 | ₩2,785 | ₩2,825 | 0.00% | 3.6만 |
|---|
| 2025.12.05 | ₩2,855 | ₩2,870 | ₩2,800 | ₩2,825 | -1.05% | 2.6만 |
|---|
| 2025.12.04 | ₩2,900 | ₩2,900 | ₩2,765 | ₩2,860 | -1.38% | 5.1만 |
|---|
| 2025.12.03 | ₩2,870 | ₩2,890 | ₩2,830 | ₩2,850 | -0.70% | 2.1만 |
|---|
| 2025.12.02 | ₩2,895 | ₩2,900 | ₩2,680 | ₩2,870 | -0.86% | 4만 |
|---|
| 2025.12.01 | ₩2,905 | ₩2,940 | ₩2,830 | ₩2,830 | -2.58% | 3.6만 |
|---|
| 2025.11.28 | ₩2,800 | ₩2,925 | ₩2,700 | ₩2,895 | +3.39% | 5.2만 |
|---|
| 2025.11.27 | ₩2,790 | ₩2,880 | ₩2,745 | ₩2,795 | +0.18% | 2.7만 |
|---|
| 2025.11.26 | ₩2,675 | ₩2,785 | ₩2,670 | ₩2,785 | +4.11% | 3.3만 |
|---|
| 2025.11.25 | ₩2,710 | ₩2,800 | ₩2,650 | ₩2,695 | -0.55% | 3.3만 |
|---|
| 2025.11.24 | ₩2,695 | ₩2,785 | ₩2,600 | ₩2,710 | +0.56% | 5.8만 |
|---|
| 2025.11.21 | ₩2,815 | ₩2,815 | ₩2,670 | ₩2,700 | -4.09% | 7.7만 |
|---|
| 2025.11.20 | ₩2,755 | ₩2,830 | ₩2,710 | ₩2,815 | +2.18% | 9.5만 |
|---|
| 2025.11.19 | ₩2,845 | ₩2,845 | ₩2,730 | ₩2,760 | -2.99% | 8.3만 |
|---|
| 2025.11.18 | ₩2,955 | ₩2,955 | ₩2,805 | ₩2,845 | -3.72% | 5.6만 |
|---|
| 2025.11.17 | ₩3,050 | ₩3,095 | ₩2,945 | ₩2,955 | -3.11% | 4.8만 |
|---|
| 2025.11.14 | ₩3,110 | ₩3,110 | ₩3,000 | ₩3,025 | -2.73% | 7.5만 |
|---|
| 2025.11.13 | ₩3,150 | ₩3,175 | ₩3,075 | ₩3,110 | -1.27% | 6.3만 |
|---|
| 2025.11.12 | ₩3,125 | ₩3,225 | ₩3,125 | ₩3,150 | +0.80% | 4.4만 |
|---|
| 2025.11.11 | ₩3,190 | ₩3,320 | ₩3,120 | ₩3,125 | -2.04% | 5.7만 |
|---|
| 2025.11.10 | ₩3,135 | ₩3,260 | ₩3,130 | ₩3,215 | +2.55% | 1.6만 |
|---|
| 2025.11.07 | ₩3,150 | ₩3,200 | ₩3,070 | ₩3,130 | -0.63% | 5.6만 |
|---|
| 2025.11.06 | ₩3,300 | ₩3,330 | ₩3,170 | ₩3,175 | -3.79% | 6.6만 |
|---|
| 2025.11.05 | ₩3,350 | ₩3,360 | ₩3,130 | ₩3,275 | -2.24% | 13.5만 |
|---|
| 2025.11.04 | ₩3,560 | ₩3,560 | ₩3,350 | ₩3,385 | -4.92% | 9.8만 |
|---|
| 2025.11.03 | ₩3,290 | ₩3,575 | ₩3,290 | ₩3,515 | +6.84% | 24.5만 |
|---|
| 2025.10.31 | ₩3,160 | ₩3,400 | ₩3,100 | ₩3,290 | +4.11% | 10.8만 |
|---|
| 2025.10.30 | ₩3,260 | ₩3,295 | ₩3,100 | ₩3,185 | -2.30% | 10.2만 |
|---|
| 2025.10.29 | ₩3,390 | ₩3,390 | ₩3,250 | ₩3,260 | -3.83% | 6.7만 |
|---|
| 2025.10.28 | ₩3,420 | ₩3,420 | ₩3,300 | ₩3,300 | -3.51% | 7.1만 |
|---|
| 2025.10.27 | ₩3,320 | ₩3,500 | ₩3,315 | ₩3,385 | +1.96% | 8.4만 |
|---|
| 2025.10.24 | ₩3,365 | ₩3,400 | ₩3,320 | ₩3,320 | -1.34% | 9.4만 |
|---|
| 2025.10.23 | ₩3,440 | ₩3,485 | ₩3,365 | ₩3,365 | -2.18% | 11.9만 |
|---|
| 2025.10.22 | ₩3,380 | ₩3,930 | ₩3,300 | ₩3,440 | +1.78% | 130.6만 |
|---|
| 2025.10.21 | ₩3,380 | ₩3,420 | ₩3,365 | ₩3,380 | 0.00% | 5만 |
|---|
| 2025.10.20 | ₩3,350 | ₩3,420 | ₩3,315 | ₩3,380 | +0.90% | 3.6만 |
|---|
| 2025.10.17 | ₩3,405 | ₩3,410 | ₩3,320 | ₩3,345 | -1.76% | 8.8만 |
|---|
| 2025.10.16 | ₩3,475 | ₩3,525 | ₩3,425 | ₩3,435 | -1.15% | 7.3만 |
|---|
| 2025.10.15 | ₩3,485 | ₩3,545 | ₩3,420 | ₩3,475 | -0.29% | 5.7만 |
|---|
| 2025.10.14 | ₩3,550 | ₩3,640 | ₩3,440 | ₩3,485 | -1.83% | 9.2만 |
|---|
| 2025.10.13 | ₩3,570 | ₩3,660 | ₩3,360 | ₩3,550 | -0.56% | 11.7만 |
|---|
| 2025.10.10 | ₩3,595 | ₩3,650 | ₩3,520 | ₩3,625 | +0.83% | 6.9만 |
|---|