시장 데이터를 불러오는 중
전체 종목
성원에너텍 과거 주가
340930.KQ · KOSDAQ
주요 제품·사업: 2차전지 제조장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
340930.KQ · KOSDAQ
주요 제품·사업: 2차전지 제조장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
| 2026.10.07 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
| 2026.10.06 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
| 2026.10.02 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
| 2026.10.01 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
| 2026.09.30 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
| 2026.09.29 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
| 2026.09.28 | ₩806 | ₩806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩806 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.04.03 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩806 | ₩806 | ₩806 | ₩806 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩819 | ₩1,019 | ₩805 | ₩806 | -1.59% | 1443.4만 |
|---|
| 2026.03.30 | ₩857 | ₩857 | ₩779 | ₩793 | -7.47% | 152.3만 |
|---|
| 2026.03.27 | ₩913 | ₩913 | ₩840 | ₩865 | -5.26% | 175.3만 |
|---|
| 2026.03.26 | ₩850 | ₩1,094 | ₩850 | ₩913 | +7.41% | 1198.6만 |
|---|
| 2026.03.25 | ₩790 | ₩842 | ₩763 | ₩842 | +6.58% | 183.4만 |
|---|
| 2026.03.24 | ₩901 | ₩960 | ₩732 | ₩778 | -13.65% | 526.2만 |
|---|
| 2026.03.23 | ₩995 | ₩1,015 | ₩890 | ₩899 | -9.65% | 236.2만 |
|---|
| 2026.03.20 | ₩1,033 | ₩1,040 | ₩1,000 | ₩1,018 | -1.45% | 108.3만 |
|---|
| 2026.03.19 | ₩1,050 | ₩1,050 | ₩1,018 | ₩1,019 | -2.95% | 93.8만 |
|---|
| 2026.03.18 | ₩1,063 | ₩1,124 | ₩1,063 | ₩1,071 | +0.75% | 110.6만 |
|---|
| 2026.03.17 | ₩1,100 | ₩1,100 | ₩1,025 | ₩1,060 | -3.64% | 75.9만 |
|---|
| 2026.03.16 | ₩1,043 | ₩1,051 | ₩1,008 | ₩1,031 | -1.15% | 65만 |
|---|
| 2026.03.13 | ₩1,072 | ₩1,072 | ₩1,000 | ₩1,043 | -2.71% | 61.7만 |
|---|
| 2026.03.12 | ₩1,108 | ₩1,110 | ₩1,071 | ₩1,077 | -2.80% | 75.8만 |
|---|
| 2026.03.11 | ₩1,160 | ₩1,164 | ₩1,090 | ₩1,108 | -4.48% | 117.6만 |
|---|
| 2026.03.10 | ₩1,065 | ₩1,100 | ₩1,030 | ₩1,100 | +3.29% | 99.6만 |
|---|
| 2026.03.09 | ₩1,072 | ₩1,072 | ₩980 | ₩1,002 | -6.53% | 118.5만 |
|---|
| 2026.03.06 | ₩1,064 | ₩1,132 | ₩1,030 | ₩1,085 | +1.97% | 139.5만 |
|---|
| 2026.03.05 | ₩1,002 | ₩1,075 | ₩1,002 | ₩1,064 | +6.19% | 166.1만 |
|---|
| 2026.03.04 | ₩1,050 | ₩1,100 | ₩935 | ₩960 | -8.57% | 320.8만 |
|---|
| 2026.03.03 | ₩1,110 | ₩1,389 | ₩1,110 | ₩1,116 | +0.54% | 972.2만 |
|---|
| 2026.02.27 | ₩1,207 | ₩1,215 | ₩1,129 | ₩1,187 | -1.66% | 183.9만 |
|---|
| 2026.02.26 | ₩1,279 | ₩1,290 | ₩1,191 | ₩1,209 | -5.47% | 311.7만 |
|---|
| 2026.02.25 | ₩1,195 | ₩1,349 | ₩1,195 | ₩1,279 | +7.03% | 744.2만 |
|---|
| 2026.02.24 | ₩1,184 | ₩1,240 | ₩1,130 | ₩1,184 | 0.00% | 259.6만 |
|---|
| 2026.02.23 | ₩1,150 | ₩1,212 | ₩1,132 | ₩1,175 | +2.17% | 290.3만 |
|---|
| 2026.02.20 | ₩1,285 | ₩1,330 | ₩1,051 | ₩1,108 | -13.77% | 582.2만 |
|---|
| 2026.02.19 | ₩1,360 | ₩1,400 | ₩1,175 | ₩1,250 | -8.09% | 597.6만 |
|---|
| 2026.02.13 | ₩1,423 | ₩1,426 | ₩1,340 | ₩1,355 | -4.78% | 294만 |
|---|
| 2026.02.12 | ₩1,418 | ₩1,478 | ₩1,402 | ₩1,431 | +0.92% | 221.9만 |
|---|
| 2026.02.11 | ₩1,441 | ₩1,462 | ₩1,384 | ₩1,402 | -2.71% | 161.3만 |
|---|
| 2026.02.10 | ₩1,394 | ₩1,515 | ₩1,394 | ₩1,430 | +2.58% | 551.2만 |
|---|
| 2026.02.09 | ₩1,356 | ₩1,444 | ₩1,356 | ₩1,388 | +2.36% | 261.1만 |
|---|
| 2026.02.06 | ₩1,354 | ₩1,391 | ₩1,270 | ₩1,343 | -0.81% | 201.3만 |
|---|
| 2026.02.05 | ₩1,471 | ₩1,472 | ₩1,398 | ₩1,404 | -4.55% | 292만 |
|---|
| 2026.02.04 | ₩1,425 | ₩1,619 | ₩1,380 | ₩1,471 | +3.23% | 1038.9만 |
|---|
| 2026.02.03 | ₩1,471 | ₩1,503 | ₩1,402 | ₩1,425 | -3.13% | 570.3만 |
|---|
| 2026.02.02 | ₩1,470 | ₩1,660 | ₩1,428 | ₩1,436 | -2.31% | 1213.7만 |
|---|
| 2026.01.30 | ₩1,550 | ₩1,567 | ₩1,450 | ₩1,466 | -5.42% | 730.5만 |
|---|
| 2026.01.29 | ₩1,354 | ₩1,670 | ₩1,354 | ₩1,550 | +14.48% | 4386.1만 |
|---|
| 2026.01.28 | ₩1,400 | ₩1,486 | ₩1,332 | ₩1,342 | -4.14% | 622.5만 |
|---|
| 2026.01.27 | ₩1,186 | ₩1,457 | ₩1,185 | ₩1,393 | +17.45% | 1301.9만 |
|---|
| 2026.01.26 | ₩1,630 | ₩1,690 | ₩1,411 | ₩1,475 | -9.51% | 1390.1만 |
|---|
| 2026.01.23 | ₩1,350 | ₩1,679 | ₩1,349 | ₩1,539 | +14.00% | 4977.2만 |
|---|
| 2026.01.22 | ₩1,050 | ₩1,292 | ₩1,028 | ₩1,292 | +23.05% | 1686.6만 |
|---|
| 2026.01.21 | ₩1,044 | ₩1,044 | ₩976 | ₩994 | -4.79% | 173.6만 |
|---|
| 2026.01.20 | ₩1,020 | ₩1,090 | ₩982 | ₩1,044 | +2.35% | 290.2만 |
|---|
| 2026.01.19 | ₩974 | ₩1,060 | ₩943 | ₩1,020 | +4.72% | 386.3만 |
|---|
| 2026.01.16 | ₩1,030 | ₩1,040 | ₩965 | ₩979 | -4.95% | 280.6만 |
|---|
| 2026.01.15 | ₩1,039 | ₩1,046 | ₩1,000 | ₩1,027 | -1.15% | 169.1만 |
|---|
| 2026.01.14 | ₩1,093 | ₩1,114 | ₩990 | ₩1,047 | -4.21% | 342.8만 |
|---|
| 2026.01.13 | ₩1,140 | ₩1,178 | ₩1,118 | ₩1,123 | -1.49% | 217.6만 |
|---|
| 2026.01.12 | ₩1,160 | ₩1,240 | ₩1,114 | ₩1,125 | -3.02% | 346만 |
|---|
| 2026.01.09 | ₩1,235 | ₩1,328 | ₩1,094 | ₩1,155 | -6.48% | 1802.6만 |
|---|
| 2026.01.08 | ₩1,400 | ₩1,455 | ₩1,330 | ₩1,330 | -5.00% | 1282만 |
|---|
| 2026.01.07 | ₩1,631 | ₩2,100 | ₩1,626 | ₩1,900 | +16.49% | 870.1만 |
|---|
| 2026.01.06 | ₩1,838 | ₩1,842 | ₩1,615 | ₩1,615 | -12.13% | 326.2만 |
|---|
| 2026.01.05 | ₩1,950 | ₩2,385 | ₩1,912 | ₩2,280 | +16.92% | 845.7만 |
|---|
| 2026.01.02 | ₩1,777 | ₩1,840 | ₩1,765 | ₩1,838 | +3.43% | 34.7만 |
|---|
| 2025.12.30 | ₩1,370 | ₩1,396 | ₩1,331 | ₩1,367 | -0.22% | 36.9만 |
|---|
| 2025.12.29 | ₩1,324 | ₩1,396 | ₩1,285 | ₩1,356 | +2.44% | 74.5만 |
|---|
| 2025.12.26 | ₩1,323 | ₩1,365 | ₩1,254 | ₩1,323 | 0.00% | 61만 |
|---|
| 2025.12.24 | ₩1,338 | ₩1,418 | ₩1,239 | ₩1,310 | -2.13% | 121.7만 |
|---|
| 2025.12.23 | ₩1,396 | ₩1,396 | ₩1,273 | ₩1,296 | -7.16% | 51.5만 |
|---|
| 2025.12.22 | ₩1,323 | ₩1,402 | ₩1,323 | ₩1,375 | +3.90% | 84만 |
|---|
| 2025.12.19 | ₩1,310 | ₩1,327 | ₩1,278 | ₩1,312 | +0.12% | 42.8만 |
|---|
| 2025.12.18 | ₩1,362 | ₩1,362 | ₩1,238 | ₩1,310 | -3.79% | 78만 |
|---|
| 2025.12.17 | ₩1,477 | ₩1,484 | ₩1,369 | ₩1,370 | -7.24% | 73.6만 |
|---|
| 2025.12.16 | ₩1,588 | ₩1,588 | ₩1,456 | ₩1,459 | -8.14% | 73.1만 |
|---|
| 2025.12.15 | ₩1,538 | ₩1,592 | ₩1,463 | ₩1,577 | +2.50% | 87.1만 |
|---|
| 2025.12.12 | ₩1,518 | ₩1,558 | ₩1,465 | ₩1,542 | +1.62% | 58.1만 |
|---|
| 2025.12.11 | ₩1,608 | ₩1,615 | ₩1,534 | ₩1,554 | -3.35% | 99.7만 |
|---|
| 2025.12.10 | ₩1,546 | ₩1,688 | ₩1,546 | ₩1,592 | +2.99% | 354.8만 |
|---|
| 2025.12.09 | ₩1,692 | ₩1,692 | ₩1,536 | ₩1,536 | -9.23% | 162.9만 |
|---|
| 2025.12.08 | ₩1,677 | ₩1,796 | ₩1,665 | ₩1,692 | +0.92% | 284.2만 |
|---|
| 2025.12.05 | ₩1,646 | ₩1,758 | ₩1,592 | ₩1,665 | +1.17% | 553.3만 |
|---|
| 2025.12.04 | ₩1,435 | ₩1,769 | ₩1,435 | ₩1,646 | +14.75% | 1500.7만 |
|---|
| 2025.12.03 | ₩1,474 | ₩1,474 | ₩1,413 | ₩1,430 | -2.97% | 58.9만 |
|---|
| 2025.12.02 | ₩1,414 | ₩1,480 | ₩1,385 | ₩1,474 | +4.24% | 70.9만 |
|---|
| 2025.12.01 | ₩1,462 | ₩1,530 | ₩1,392 | ₩1,415 | -3.16% | 131.8만 |
|---|
| 2025.11.28 | ₩1,487 | ₩1,495 | ₩1,442 | ₩1,453 | -2.28% | 66.7만 |
|---|
| 2025.11.27 | ₩1,415 | ₩1,500 | ₩1,349 | ₩1,487 | +5.05% | 122.1만 |
|---|
| 2025.11.26 | ₩1,415 | ₩1,522 | ₩1,365 | ₩1,429 | +0.98% | 124.3만 |
|---|
| 2025.11.25 | ₩1,470 | ₩1,523 | ₩1,395 | ₩1,410 | -4.08% | 59.4만 |
|---|
| 2025.11.24 | ₩1,522 | ₩1,562 | ₩1,439 | ₩1,468 | -3.49% | 67.5만 |
|---|
| 2025.11.21 | ₩1,565 | ₩1,619 | ₩1,508 | ₩1,520 | -2.90% | 99.1만 |
|---|
| 2025.11.20 | ₩1,719 | ₩1,731 | ₩1,623 | ₩1,715 | -0.22% | 72.1만 |
|---|
| 2025.11.19 | ₩1,823 | ₩1,846 | ₩1,662 | ₩1,692 | -7.17% | 80.5만 |
|---|
| 2025.11.18 | ₩1,838 | ₩1,938 | ₩1,769 | ₩1,823 | -0.84% | 209.8만 |
|---|
| 2025.11.17 | ₩1,996 | ₩2,038 | ₩1,785 | ₩1,796 | -10.02% | 156.1만 |
|---|
| 2025.11.14 | ₩2,077 | ₩2,081 | ₩1,935 | ₩1,992 | -4.07% | 170.3만 |
|---|
| 2025.11.13 | ₩2,092 | ₩2,373 | ₩2,015 | ₩2,177 | +4.04% | 864만 |
|---|
| 2025.11.12 | ₩2,054 | ₩2,342 | ₩1,938 | ₩2,112 | +2.81% | 852.3만 |
|---|
| 2025.11.11 | ₩1,862 | ₩2,060 | ₩1,744 | ₩1,792 | -3.78% | 1860.4만 |
|---|
| 2025.11.10 | ₩1,664 | ₩1,910 | ₩1,584 | ₩1,760 | +5.77% | 688만 |
|---|
| 2025.11.07 | ₩1,750 | ₩1,779 | ₩1,600 | ₩1,686 | -3.66% | 370.4만 |
|---|
| 2025.11.06 | ₩1,779 | ₩2,067 | ₩1,737 | ₩1,817 | +2.16% | 2705.9만 |
|---|
| 2025.11.05 | ₩1,737 | ₩1,804 | ₩1,552 | ₩1,676 | -3.50% | 530.7만 |
|---|
| 2025.11.04 | ₩1,568 | ₩1,894 | ₩1,533 | ₩1,737 | +10.82% | 2532.5만 |
|---|
| 2025.11.03 | ₩1,628 | ₩1,628 | ₩1,472 | ₩1,510 | -7.27% | 176.5만 |
|---|
| 2025.10.31 | ₩1,584 | ₩1,635 | ₩1,584 | ₩1,593 | +0.61% | 97.8만 |
|---|
| 2025.10.30 | ₩1,696 | ₩1,696 | ₩1,549 | ₩1,584 | -6.60% | 250만 |
|---|
| 2025.10.29 | ₩1,721 | ₩2,016 | ₩1,721 | ₩1,763 | +2.42% | 2313.3만 |
|---|
| 2025.10.28 | ₩1,529 | ₩1,907 | ₩1,494 | ₩1,724 | +12.76% | 4236.6만 |
|---|
| 2025.10.27 | ₩1,453 | ₩1,683 | ₩1,302 | ₩1,526 | +5.07% | 4456.2만 |
|---|
| 2025.10.24 | ₩1,024 | ₩1,325 | ₩1,024 | ₩1,325 | +29.38% | 815.8만 |
|---|
| 2025.10.23 | ₩1,072 | ₩1,072 | ₩1,015 | ₩1,020 | -4.89% | 129.6만 |
|---|
| 2025.10.22 | ₩1,098 | ₩1,164 | ₩1,081 | ₩1,084 | -1.28% | 344.9만 |
|---|
| 2025.10.21 | ₩1,117 | ₩1,177 | ₩1,072 | ₩1,098 | -1.72% | 568.6만 |
|---|
| 2025.10.20 | ₩1,163 | ₩1,259 | ₩1,040 | ₩1,114 | -4.24% | 2642.8만 |
|---|
| 2025.10.17 | ₩831 | ₩1,081 | ₩819 | ₩1,081 | +30.20% | 903.5만 |
|---|
| 2025.10.16 | ₩846 | ₩863 | ₩819 | ₩832 | -1.66% | 60만 |
|---|
| 2025.10.15 | ₩832 | ₩866 | ₩800 | ₩846 | +1.61% | 63.8만 |
|---|
| 2025.10.14 | ₩896 | ₩985 | ₩830 | ₩832 | -7.14% | 345.5만 |
|---|
| 2025.10.13 | ₩1,028 | ₩1,108 | ₩1,020 | ₩1,072 | +4.30% | 58.6만 |
|---|
| 2025.10.10 | ₩1,024 | ₩1,035 | ₩969 | ₩1,028 | +0.38% | 36.4만 |
|---|