시장 데이터를 불러오는 중
전체 종목
센코 과거 주가
347000.KQ · KOSDAQ
주요 제품·사업: 가스센서 및 모듈, 휴대용 및 고정형 가스검지기, 악취 & 미세먼지 모니터링 시스템
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
347000.KQ · KOSDAQ
주요 제품·사업: 가스센서 및 모듈, 휴대용 및 고정형 가스검지기, 악취 & 미세먼지 모니터링 시스템
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,811 | ₩1,899 | ₩1,811 | ₩1,825 | +0.77% | 19만 |
| 2026.10.08 | ₩1,856 | ₩1,875 | ₩1,830 | ₩1,862 | +0.32% | 8.2만 |
| 2026.10.07 | ₩1,898 | ₩1,910 | ₩1,850 | ₩1,875 | -1.21% | 12.7만 |
| 2026.10.06 | ₩1,890 | ₩1,934 | ₩1,840 | ₩1,913 | +1.22% | 21.4만 |
| 2026.10.02 | ₩1,860 | ₩1,950 | ₩1,840 | ₩1,920 | +3.23% | 18.6만 |
| 2026.10.01 | ₩1,884 | ₩1,892 | ₩1,840 | ₩1,892 | +0.42% | 4.5만 |
| 2026.09.30 | ₩1,895 | ₩1,895 | ₩1,844 | ₩1,890 | -0.26% | 2.2만 |
| 2026.09.29 | ₩1,899 | ₩1,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,818 |
| ₩1,900 |
| +0.05% |
| 6.8만 |
| 2026.09.28 | ₩1,835 | ₩1,898 | ₩1,800 | ₩1,898 | +3.43% | 4.6만 |
|---|
| 2026.09.23 | ₩1,838 | ₩1,850 | ₩1,812 | ₩1,843 | +0.27% | 2.4만 |
|---|
| 2026.09.22 | ₩1,855 | ₩1,856 | ₩1,825 | ₩1,830 | -1.35% | 2.3만 |
|---|
| 2026.09.21 | ₩1,891 | ₩1,891 | ₩1,820 | ₩1,870 | -1.11% | 5.6만 |
|---|
| 2026.09.18 | ₩1,899 | ₩1,899 | ₩1,858 | ₩1,891 | -0.42% | 8.2천 |
|---|
| 2026.09.17 | ₩1,873 | ₩1,900 | ₩1,812 | ₩1,900 | +1.44% | 7.4만 |
|---|
| 2026.09.16 | ₩1,894 | ₩1,895 | ₩1,820 | ₩1,873 | -1.11% | 3.3만 |
|---|
| 2026.09.15 | ₩1,926 | ₩1,926 | ₩1,865 | ₩1,910 | -0.83% | 3.8만 |
|---|
| 2026.09.14 | ₩1,920 | ₩1,932 | ₩1,889 | ₩1,928 | +0.42% | 2.2만 |
|---|
| 2026.09.11 | ₩1,925 | ₩1,935 | ₩1,890 | ₩1,935 | +0.52% | 3.9만 |
|---|
| 2026.09.10 | ₩1,925 | ₩1,927 | ₩1,895 | ₩1,927 | +0.10% | 2.3만 |
|---|
| 2026.09.09 | ₩1,895 | ₩1,933 | ₩1,888 | ₩1,930 | +1.85% | 6.2만 |
|---|
| 2026.09.08 | ₩1,895 | ₩1,915 | ₩1,865 | ₩1,906 | +0.58% | 3.4만 |
|---|
| 2026.09.07 | ₩1,895 | ₩1,917 | ₩1,870 | ₩1,912 | +0.90% | 2.7만 |
|---|
| 2026.09.04 | ₩1,886 | ₩1,920 | ₩1,871 | ₩1,900 | +0.74% | 8.3만 |
|---|
| 2026.09.03 | ₩1,879 | ₩1,883 | ₩1,856 | ₩1,883 | +0.21% | 1.8만 |
|---|
| 2026.09.02 | ₩1,822 | ₩1,880 | ₩1,822 | ₩1,880 | +3.18% | 6.2만 |
|---|
| 2026.09.01 | ₩1,870 | ₩1,891 | ₩1,855 | ₩1,883 | +0.70% | 5.7만 |
|---|
| 2026.08.31 | ₩1,877 | ₩1,877 | ₩1,816 | ₩1,877 | 0.00% | 4만 |
|---|
| 2026.08.28 | ₩1,876 | ₩1,877 | ₩1,830 | ₩1,877 | +0.05% | 3.3만 |
|---|
| 2026.08.27 | ₩1,877 | ₩1,881 | ₩1,835 | ₩1,877 | 0.00% | 3.9만 |
|---|
| 2026.08.26 | ₩1,863 | ₩1,882 | ₩1,841 | ₩1,876 | +0.70% | 4.3만 |
|---|
| 2026.08.25 | ₩1,840 | ₩1,875 | ₩1,796 | ₩1,863 | +1.25% | 5만 |
|---|
| 2026.08.24 | ₩1,835 | ₩1,880 | ₩1,777 | ₩1,844 | +0.49% | 5.7만 |
|---|
| 2026.08.21 | ₩1,781 | ₩1,856 | ₩1,749 | ₩1,830 | +2.75% | 7.5만 |
|---|
| 2026.08.20 | ₩1,825 | ₩1,832 | ₩1,786 | ₩1,828 | +0.16% | 2.5만 |
|---|
| 2026.08.19 | ₩1,826 | ₩1,826 | ₩1,760 | ₩1,825 | -0.05% | 1.7만 |
|---|
| 2026.08.18 | ₩1,830 | ₩1,852 | ₩1,781 | ₩1,826 | -0.22% | 3.4만 |
|---|
| 2026.08.14 | ₩1,820 | ₩1,830 | ₩1,799 | ₩1,828 | +0.44% | 4.3만 |
|---|
| 2026.08.13 | ₩1,818 | ₩1,828 | ₩1,790 | ₩1,820 | +0.11% | 4.9만 |
|---|
| 2026.08.12 | ₩1,783 | ₩1,819 | ₩1,775 | ₩1,819 | +2.02% | 3.8만 |
|---|
| 2026.08.11 | ₩1,750 | ₩1,810 | ₩1,750 | ₩1,783 | +1.89% | 3.3만 |
|---|
| 2026.08.10 | ₩1,731 | ₩1,812 | ₩1,726 | ₩1,753 | +1.27% | 4.8만 |
|---|
| 2026.08.07 | ₩1,706 | ₩1,790 | ₩1,706 | ₩1,731 | +1.47% | 2.5만 |
|---|
| 2026.08.06 | ₩1,667 | ₩1,738 | ₩1,667 | ₩1,706 | +2.34% | 2.6만 |
|---|
| 2026.08.05 | ₩1,680 | ₩1,770 | ₩1,675 | ₩1,702 | +1.31% | 4.7만 |
|---|
| 2026.08.04 | ₩1,555 | ₩1,730 | ₩1,555 | ₩1,676 | +7.78% | 9.1만 |
|---|
| 2026.08.03 | ₩1,552 | ₩1,600 | ₩1,530 | ₩1,598 | +2.96% | 3.4만 |
|---|
| 2026.07.31 | ₩1,498 | ₩1,555 | ₩1,495 | ₩1,552 | +3.60% | 6.6만 |
|---|
| 2026.07.30 | ₩1,212 | ₩1,567 | ₩1,212 | ₩1,507 | +24.34% | 11.1만 |
|---|
| 2026.07.29 | ₩1,627 | ₩1,658 | ₩1,500 | ₩1,500 | -7.81% | 10만 |
|---|
| 2026.07.28 | ₩1,700 | ₩1,717 | ₩1,624 | ₩1,627 | -4.29% | 7.1만 |
|---|
| 2026.07.27 | ₩1,722 | ₩1,747 | ₩1,700 | ₩1,736 | +0.81% | 4만 |
|---|
| 2026.07.24 | ₩1,721 | ₩1,725 | ₩1,682 | ₩1,722 | +0.06% | 2.2만 |
|---|
| 2026.07.23 | ₩1,715 | ₩1,726 | ₩1,696 | ₩1,720 | +0.29% | 2.4만 |
|---|
| 2026.07.22 | ₩1,671 | ₩1,725 | ₩1,671 | ₩1,702 | +1.86% | 2.3만 |
|---|
| 2026.07.21 | ₩1,670 | ₩1,730 | ₩1,665 | ₩1,682 | +0.72% | 4.2만 |
|---|
| 2026.07.20 | ₩1,744 | ₩1,744 | ₩1,664 | ₩1,700 | -2.52% | 3.9만 |
|---|
| 2026.07.16 | ₩1,714 | ₩1,750 | ₩1,687 | ₩1,744 | +1.75% | 3.3만 |
|---|
| 2026.07.15 | ₩1,631 | ₩1,730 | ₩1,631 | ₩1,714 | +5.09% | 6.5만 |
|---|
| 2026.07.14 | ₩1,715 | ₩1,724 | ₩1,629 | ₩1,673 | -2.45% | 8.8만 |
|---|
| 2026.07.13 | ₩1,768 | ₩1,774 | ₩1,700 | ₩1,715 | -3.00% | 3만 |
|---|
| 2026.07.10 | ₩1,715 | ₩1,771 | ₩1,701 | ₩1,765 | +2.92% | 5.5만 |
|---|
| 2026.07.09 | ₩1,722 | ₩1,733 | ₩1,666 | ₩1,720 | -0.12% | 6.3만 |
|---|
| 2026.07.08 | ₩1,770 | ₩1,807 | ₩1,705 | ₩1,722 | -2.71% | 6.2만 |
|---|
| 2026.07.07 | ₩1,775 | ₩1,777 | ₩1,725 | ₩1,773 | -0.11% | 7.7만 |
|---|
| 2026.07.06 | ₩1,756 | ₩1,800 | ₩1,740 | ₩1,775 | +1.08% | 5.5만 |
|---|
| 2026.07.03 | ₩1,685 | ₩1,783 | ₩1,661 | ₩1,756 | +4.21% | 11.8만 |
|---|
| 2026.07.02 | ₩1,656 | ₩1,717 | ₩1,591 | ₩1,685 | +1.75% | 10.2만 |
|---|
| 2026.07.01 | ₩1,735 | ₩1,981 | ₩1,656 | ₩1,656 | -4.55% | 125.1만 |
|---|
| 2026.06.30 | ₩1,644 | ₩1,812 | ₩1,620 | ₩1,716 | +4.38% | 59.5만 |
|---|
| 2026.06.29 | ₩1,524 | ₩1,629 | ₩1,510 | ₩1,616 | +6.04% | 5.1만 |
|---|
| 2026.06.26 | ₩1,522 | ₩1,535 | ₩1,444 | ₩1,524 | +0.13% | 11.4만 |
|---|
| 2026.06.25 | ₩1,469 | ₩1,545 | ₩1,469 | ₩1,535 | +4.49% | 6.6만 |
|---|
| 2026.06.24 | ₩1,470 | ₩1,535 | ₩1,450 | ₩1,535 | +4.42% | 11.9만 |
|---|
| 2026.06.23 | ₩1,670 | ₩1,671 | ₩1,505 | ₩1,505 | -9.88% | 19.2만 |
|---|
| 2026.06.22 | ₩1,651 | ₩1,690 | ₩1,650 | ₩1,670 | +1.15% | 5.3만 |
|---|
| 2026.06.19 | ₩1,755 | ₩1,755 | ₩1,650 | ₩1,662 | -5.30% | 12.2만 |
|---|
| 2026.06.18 | ₩1,797 | ₩1,805 | ₩1,718 | ₩1,750 | -2.62% | 6.3만 |
|---|
| 2026.06.17 | ₩1,760 | ₩1,850 | ₩1,760 | ₩1,812 | +2.95% | 9.9만 |
|---|
| 2026.06.16 | ₩1,760 | ₩1,791 | ₩1,755 | ₩1,760 | 0.00% | 4.1만 |
|---|
| 2026.06.15 | ₩1,730 | ₩1,800 | ₩1,730 | ₩1,791 | +3.53% | 5.8만 |
|---|
| 2026.06.12 | ₩1,770 | ₩1,820 | ₩1,736 | ₩1,791 | +1.19% | 4.2만 |
|---|
| 2026.06.11 | ₩1,670 | ₩1,735 | ₩1,670 | ₩1,727 | +3.41% | 2.9만 |
|---|
| 2026.06.10 | ₩1,694 | ₩1,729 | ₩1,676 | ₩1,676 | -1.06% | 9.9만 |
|---|
| 2026.06.09 | ₩1,670 | ₩1,738 | ₩1,670 | ₩1,708 | +2.28% | 6.3만 |
|---|
| 2026.06.08 | ₩1,750 | ₩1,764 | ₩1,683 | ₩1,683 | -3.83% | 17.5만 |
|---|
| 2026.06.05 | ₩1,814 | ₩1,827 | ₩1,773 | ₩1,813 | -0.06% | 10.4만 |
|---|
| 2026.06.04 | ₩1,827 | ₩1,850 | ₩1,784 | ₩1,829 | +0.11% | 11.6만 |
|---|
| 2026.06.02 | ₩1,781 | ₩1,833 | ₩1,778 | ₩1,827 | +2.58% | 14.8만 |
|---|
| 2026.06.01 | ₩1,875 | ₩1,875 | ₩1,798 | ₩1,834 | -2.19% | 20.7만 |
|---|
| 2026.05.29 | ₩1,954 | ₩1,980 | ₩1,882 | ₩1,882 | -3.68% | 23.9만 |
|---|
| 2026.05.28 | ₩1,985 | ₩2,005 | ₩1,901 | ₩1,954 | -1.56% | 20.1만 |
|---|
| 2026.05.27 | ₩2,055 | ₩2,070 | ₩1,985 | ₩1,985 | -3.41% | 35만 |
|---|
| 2026.05.26 | ₩2,130 | ₩2,155 | ₩2,040 | ₩2,050 | -3.76% | 14.3만 |
|---|
| 2026.05.22 | ₩2,050 | ₩2,145 | ₩2,050 | ₩2,130 | +3.90% | 6.1만 |
|---|
| 2026.05.21 | ₩2,030 | ₩2,110 | ₩2,030 | ₩2,040 | +0.49% | 17만 |
|---|
| 2026.05.20 | ₩2,050 | ₩2,095 | ₩2,015 | ₩2,045 | -0.24% | 26.5만 |
|---|
| 2026.05.19 | ₩2,090 | ₩2,130 | ₩2,060 | ₩2,100 | +0.48% | 20.6만 |
|---|
| 2026.05.18 | ₩2,145 | ₩2,150 | ₩2,050 | ₩2,135 | -0.47% | 16만 |
|---|
| 2026.05.15 | ₩2,255 | ₩2,255 | ₩2,110 | ₩2,145 | -4.88% | 50.5만 |
|---|
| 2026.05.14 | ₩2,310 | ₩2,310 | ₩2,245 | ₩2,265 | -1.95% | 19.5만 |
|---|
| 2026.05.13 | ₩2,280 | ₩2,345 | ₩2,280 | ₩2,300 | +0.88% | 17.2만 |
|---|
| 2026.05.12 | ₩2,405 | ₩2,445 | ₩2,175 | ₩2,300 | -4.37% | 48.7만 |
|---|
| 2026.05.11 | ₩2,370 | ₩2,445 | ₩2,310 | ₩2,405 | +1.48% | 39.9만 |
|---|
| 2026.05.08 | ₩2,420 | ₩2,460 | ₩2,370 | ₩2,410 | -0.41% | 30.5만 |
|---|
| 2026.05.07 | ₩2,565 | ₩2,570 | ₩2,385 | ₩2,430 | -5.26% | 57.5만 |
|---|
| 2026.05.06 | ₩2,445 | ₩2,590 | ₩2,320 | ₩2,500 | +2.25% | 179.7만 |
|---|
| 2026.05.04 | ₩2,405 | ₩2,455 | ₩2,365 | ₩2,410 | +0.21% | 39만 |
|---|
| 2026.04.30 | ₩2,440 | ₩2,455 | ₩2,345 | ₩2,405 | -1.43% | 31.8만 |
|---|
| 2026.04.29 | ₩2,450 | ₩2,450 | ₩2,390 | ₩2,405 | -1.84% | 32.3만 |
|---|
| 2026.04.28 | ₩2,370 | ₩2,460 | ₩2,330 | ₩2,455 | +3.59% | 83.5만 |
|---|
| 2026.04.27 | ₩2,370 | ₩2,400 | ₩2,335 | ₩2,350 | -0.84% | 45.7만 |
|---|
| 2026.04.24 | ₩2,305 | ₩2,335 | ₩2,280 | ₩2,305 | 0.00% | 14.6만 |
|---|
| 2026.04.23 | ₩2,320 | ₩2,320 | ₩2,270 | ₩2,290 | -1.29% | 15.1만 |
|---|
| 2026.04.22 | ₩2,290 | ₩2,335 | ₩2,275 | ₩2,320 | +1.31% | 17.2만 |
|---|
| 2026.04.21 | ₩2,310 | ₩2,325 | ₩2,275 | ₩2,295 | -0.65% | 21.3만 |
|---|
| 2026.04.20 | ₩2,320 | ₩2,330 | ₩2,300 | ₩2,310 | -0.43% | 23.5만 |
|---|
| 2026.04.17 | ₩2,280 | ₩2,325 | ₩2,280 | ₩2,315 | +1.54% | 23.2만 |
|---|
| 2026.04.16 | ₩2,290 | ₩2,335 | ₩2,290 | ₩2,310 | +0.87% | 36.6만 |
|---|
| 2026.04.15 | ₩2,340 | ₩2,375 | ₩2,215 | ₩2,280 | -2.56% | 104.5만 |
|---|
| 2026.04.14 | ₩2,165 | ₩2,625 | ₩2,165 | ₩2,330 | +7.62% | 562.3만 |
|---|
| 2026.04.13 | ₩2,145 | ₩2,170 | ₩2,130 | ₩2,155 | +0.47% | 12.6만 |
|---|
| 2026.04.10 | ₩2,150 | ₩2,180 | ₩2,120 | ₩2,145 | -0.23% | 8.8만 |
|---|
| 2026.04.09 | ₩2,180 | ₩2,180 | ₩2,085 | ₩2,150 | -1.38% | 7.9만 |
|---|
| 2026.04.08 | ₩2,130 | ₩2,180 | ₩2,130 | ₩2,180 | +2.35% | 4.9만 |
|---|
| 2026.04.07 | ₩2,130 | ₩2,150 | ₩2,080 | ₩2,115 | -0.70% | 7.7만 |
|---|
| 2026.04.06 | ₩2,150 | ₩2,180 | ₩2,105 | ₩2,125 | -1.16% | 5.5만 |
|---|
| 2026.04.03 | ₩2,135 | ₩2,160 | ₩2,105 | ₩2,150 | +0.70% | 6.4만 |
|---|
| 2026.04.02 | ₩2,200 | ₩2,225 | ₩2,080 | ₩2,135 | -2.95% | 18.9만 |
|---|
| 2026.04.01 | ₩2,125 | ₩2,200 | ₩2,125 | ₩2,155 | +1.41% | 15.7만 |
|---|
| 2026.03.31 | ₩2,185 | ₩2,185 | ₩2,090 | ₩2,105 | -3.66% | 12.9만 |
|---|
| 2026.03.30 | ₩2,205 | ₩2,205 | ₩2,130 | ₩2,185 | -0.91% | 8.2만 |
|---|
| 2026.03.27 | ₩2,240 | ₩2,240 | ₩2,170 | ₩2,220 | -0.89% | 19.4만 |
|---|
| 2026.03.26 | ₩2,255 | ₩2,270 | ₩2,205 | ₩2,230 | -1.11% | 11만 |
|---|
| 2026.03.25 | ₩2,165 | ₩2,265 | ₩2,160 | ₩2,255 | +4.16% | 13.9만 |
|---|
| 2026.03.24 | ₩2,195 | ₩2,195 | ₩2,120 | ₩2,165 | -1.37% | 11.6만 |
|---|
| 2026.03.23 | ₩2,200 | ₩2,200 | ₩2,100 | ₩2,135 | -2.95% | 12만 |
|---|
| 2026.03.20 | ₩2,180 | ₩2,230 | ₩2,180 | ₩2,205 | +1.15% | 6만 |
|---|
| 2026.03.19 | ₩2,240 | ₩2,240 | ₩2,175 | ₩2,185 | -2.46% | 11.4만 |
|---|
| 2026.03.18 | ₩2,230 | ₩2,280 | ₩2,220 | ₩2,245 | +0.67% | 16.4만 |
|---|
| 2026.03.17 | ₩2,250 | ₩2,250 | ₩2,200 | ₩2,240 | -0.44% | 10.3만 |
|---|
| 2026.03.16 | ₩2,300 | ₩2,300 | ₩2,195 | ₩2,235 | -2.83% | 12.3만 |
|---|
| 2026.03.13 | ₩2,220 | ₩2,280 | ₩2,190 | ₩2,255 | +1.58% | 19.2만 |
|---|
| 2026.03.12 | ₩2,220 | ₩2,255 | ₩2,180 | ₩2,220 | 0.00% | 5.5만 |
|---|
| 2026.03.11 | ₩2,195 | ₩2,215 | ₩2,150 | ₩2,180 | -0.68% | 13.3만 |
|---|
| 2026.03.10 | ₩2,145 | ₩2,170 | ₩2,125 | ₩2,160 | +0.70% | 9만 |
|---|
| 2026.03.09 | ₩2,090 | ₩2,145 | ₩2,060 | ₩2,100 | +0.48% | 16만 |
|---|
| 2026.03.06 | ₩2,200 | ₩2,200 | ₩2,100 | ₩2,200 | 0.00% | 11.1만 |
|---|
| 2026.03.05 | ₩2,150 | ₩2,200 | ₩2,135 | ₩2,195 | +2.09% | 17.5만 |
|---|
| 2026.03.04 | ₩2,180 | ₩2,200 | ₩2,005 | ₩2,065 | -5.28% | 57.9만 |
|---|
| 2026.03.03 | ₩2,275 | ₩2,340 | ₩2,240 | ₩2,240 | -1.54% | 24.9만 |
|---|
| 2026.02.27 | ₩2,325 | ₩2,390 | ₩2,275 | ₩2,300 | -1.08% | 21.6만 |
|---|
| 2026.02.26 | ₩2,360 | ₩2,375 | ₩2,300 | ₩2,325 | -1.48% | 24.9만 |
|---|
| 2026.02.25 | ₩2,400 | ₩2,410 | ₩2,360 | ₩2,360 | -1.67% | 16.5만 |
|---|
| 2026.02.24 | ₩2,385 | ₩2,420 | ₩2,375 | ₩2,400 | +0.63% | 14.8만 |
|---|
| 2026.02.23 | ₩2,375 | ₩2,420 | ₩2,370 | ₩2,370 | -0.21% | 22.5만 |
|---|
| 2026.02.20 | ₩2,410 | ₩2,465 | ₩2,365 | ₩2,370 | -1.66% | 37.7만 |
|---|
| 2026.02.19 | ₩2,480 | ₩2,495 | ₩2,390 | ₩2,410 | -2.82% | 42만 |
|---|
| 2026.02.13 | ₩2,495 | ₩2,530 | ₩2,420 | ₩2,475 | -0.80% | 53.3만 |
|---|
| 2026.02.12 | ₩2,410 | ₩2,515 | ₩2,370 | ₩2,495 | +3.53% | 129.9만 |
|---|
| 2026.02.11 | ₩2,320 | ₩2,585 | ₩2,220 | ₩2,370 | +2.16% | 437.7만 |
|---|
| 2026.02.10 | ₩2,235 | ₩2,345 | ₩2,200 | ₩2,290 | +2.46% | 39.9만 |
|---|
| 2026.02.09 | ₩2,190 | ₩2,260 | ₩2,175 | ₩2,235 | +2.05% | 21만 |
|---|
| 2026.02.06 | ₩2,190 | ₩2,235 | ₩2,125 | ₩2,190 | 0.00% | 22.7만 |
|---|
| 2026.02.05 | ₩2,145 | ₩2,230 | ₩2,145 | ₩2,190 | +2.10% | 37.9만 |
|---|
| 2026.02.04 | ₩2,140 | ₩2,150 | ₩2,100 | ₩2,145 | +0.23% | 14.8만 |
|---|
| 2026.02.03 | ₩2,095 | ₩2,140 | ₩2,055 | ₩2,135 | +1.91% | 13.3만 |
|---|
| 2026.02.02 | ₩2,105 | ₩2,115 | ₩2,045 | ₩2,095 | -0.48% | 16.6만 |
|---|
| 2026.01.30 | ₩2,155 | ₩2,155 | ₩2,105 | ₩2,105 | -2.32% | 14.4만 |
|---|
| 2026.01.29 | ₩2,140 | ₩2,160 | ₩2,120 | ₩2,155 | +0.70% | 12만 |
|---|
| 2026.01.28 | ₩2,165 | ₩2,185 | ₩2,140 | ₩2,155 | -0.46% | 14.7만 |
|---|
| 2026.01.27 | ₩2,180 | ₩2,180 | ₩2,145 | ₩2,170 | -0.46% | 9.5만 |
|---|
| 2026.01.26 | ₩2,175 | ₩2,185 | ₩2,150 | ₩2,180 | +0.23% | 12.1만 |
|---|
| 2026.01.23 | ₩2,195 | ₩2,195 | ₩2,140 | ₩2,175 | -0.91% | 10.4만 |
|---|
| 2026.01.22 | ₩2,165 | ₩2,210 | ₩2,140 | ₩2,180 | +0.69% | 11.4만 |
|---|
| 2026.01.21 | ₩2,180 | ₩2,195 | ₩2,140 | ₩2,170 | -0.46% | 6.9만 |
|---|
| 2026.01.20 | ₩2,160 | ₩2,210 | ₩2,150 | ₩2,190 | +1.39% | 10만 |
|---|
| 2026.01.19 | ₩2,160 | ₩2,180 | ₩2,130 | ₩2,160 | 0.00% | 8.5만 |
|---|
| 2026.01.16 | ₩2,155 | ₩2,180 | ₩2,125 | ₩2,165 | +0.46% | 16.1만 |
|---|
| 2026.01.15 | ₩2,150 | ₩2,160 | ₩2,105 | ₩2,155 | +0.23% | 5만 |
|---|
| 2026.01.14 | ₩2,150 | ₩2,175 | ₩2,120 | ₩2,145 | -0.23% | 6.3만 |
|---|
| 2026.01.13 | ₩2,140 | ₩2,170 | ₩2,120 | ₩2,150 | +0.47% | 4.2만 |
|---|
| 2026.01.12 | ₩2,150 | ₩2,165 | ₩2,090 | ₩2,140 | -0.47% | 6.8만 |
|---|
| 2026.01.09 | ₩2,115 | ₩2,165 | ₩2,115 | ₩2,165 | +2.36% | 3.8만 |
|---|
| 2026.01.08 | ₩2,160 | ₩2,160 | ₩2,095 | ₩2,115 | -2.08% | 10.7만 |
|---|
| 2026.01.07 | ₩2,200 | ₩2,220 | ₩2,130 | ₩2,165 | -1.59% | 8.6만 |
|---|
| 2026.01.06 | ₩2,225 | ₩2,225 | ₩2,180 | ₩2,200 | -1.12% | 10.8만 |
|---|
| 2026.01.05 | ₩2,200 | ₩2,270 | ₩2,175 | ₩2,210 | +0.45% | 7.7만 |
|---|
| 2026.01.02 | ₩2,210 | ₩2,235 | ₩2,190 | ₩2,215 | +0.23% | 10.9만 |
|---|
| 2025.12.30 | ₩2,235 | ₩2,240 | ₩2,185 | ₩2,210 | -1.12% | 2.2만 |
|---|
| 2025.12.29 | ₩2,240 | ₩2,240 | ₩2,190 | ₩2,235 | -0.22% | 8.9만 |
|---|
| 2025.12.26 | ₩2,205 | ₩2,245 | ₩2,195 | ₩2,205 | 0.00% | 13.8만 |
|---|
| 2025.12.24 | ₩2,185 | ₩2,225 | ₩2,150 | ₩2,205 | +0.92% | 10.2만 |
|---|
| 2025.12.23 | ₩2,270 | ₩2,300 | ₩2,180 | ₩2,180 | -3.96% | 18만 |
|---|
| 2025.12.22 | ₩2,400 | ₩2,400 | ₩2,225 | ₩2,270 | -5.42% | 60.9만 |
|---|
| 2025.12.19 | ₩2,125 | ₩2,220 | ₩2,125 | ₩2,220 | +4.47% | 11.2만 |
|---|
| 2025.12.18 | ₩2,110 | ₩2,155 | ₩2,110 | ₩2,135 | +1.18% | 3만 |
|---|
| 2025.12.17 | ₩2,140 | ₩2,175 | ₩2,110 | ₩2,145 | +0.23% | 3.3만 |
|---|
| 2025.12.16 | ₩2,150 | ₩2,160 | ₩2,120 | ₩2,130 | -0.93% | 4.2만 |
|---|
| 2025.12.15 | ₩2,145 | ₩2,175 | ₩2,135 | ₩2,165 | +0.93% | 3.2만 |
|---|
| 2025.12.12 | ₩2,190 | ₩2,195 | ₩2,145 | ₩2,175 | -0.68% | 6.4만 |
|---|
| 2025.12.11 | ₩2,160 | ₩2,190 | ₩2,140 | ₩2,190 | +1.39% | 10.5만 |
|---|
| 2025.12.10 | ₩2,125 | ₩2,160 | ₩2,120 | ₩2,160 | +1.65% | 7.8만 |
|---|
| 2025.12.09 | ₩2,085 | ₩2,130 | ₩2,080 | ₩2,125 | +1.92% | 3.5만 |
|---|
| 2025.12.08 | ₩2,120 | ₩2,130 | ₩2,090 | ₩2,090 | -1.42% | 4만 |
|---|
| 2025.12.05 | ₩2,100 | ₩2,120 | ₩2,075 | ₩2,120 | +0.95% | 5.2만 |
|---|
| 2025.12.04 | ₩2,115 | ₩2,130 | ₩2,080 | ₩2,085 | -1.42% | 3.8만 |
|---|
| 2025.12.03 | ₩2,125 | ₩2,140 | ₩2,105 | ₩2,120 | -0.24% | 6만 |
|---|
| 2025.12.02 | ₩2,055 | ₩2,145 | ₩2,055 | ₩2,145 | +4.38% | 5만 |
|---|
| 2025.12.01 | ₩2,125 | ₩2,135 | ₩2,070 | ₩2,120 | -0.24% | 6.2만 |
|---|
| 2025.11.28 | ₩2,075 | ₩2,130 | ₩2,075 | ₩2,125 | +2.41% | 4.9만 |
|---|
| 2025.11.27 | ₩2,090 | ₩2,100 | ₩2,070 | ₩2,075 | -0.72% | 3.3만 |
|---|
| 2025.11.26 | ₩2,110 | ₩2,110 | ₩2,065 | ₩2,075 | -1.66% | 3.2만 |
|---|
| 2025.11.25 | ₩2,075 | ₩2,105 | ₩2,045 | ₩2,075 | 0.00% | 5.2만 |
|---|
| 2025.11.24 | ₩2,070 | ₩2,085 | ₩2,040 | ₩2,075 | +0.24% | 2.8만 |
|---|
| 2025.11.21 | ₩2,090 | ₩2,125 | ₩2,020 | ₩2,060 | -1.44% | 6만 |
|---|
| 2025.11.20 | ₩2,100 | ₩2,120 | ₩2,050 | ₩2,090 | -0.48% | 3.3만 |
|---|
| 2025.11.19 | ₩2,085 | ₩2,090 | ₩2,030 | ₩2,075 | -0.48% | 6.1만 |
|---|
| 2025.11.18 | ₩2,100 | ₩2,100 | ₩2,050 | ₩2,055 | -2.14% | 14.3만 |
|---|
| 2025.11.17 | ₩2,150 | ₩2,150 | ₩2,065 | ₩2,105 | -2.09% | 16.5만 |
|---|
| 2025.11.14 | ₩2,115 | ₩2,155 | ₩2,095 | ₩2,145 | +1.42% | 5.2만 |
|---|
| 2025.11.13 | ₩2,135 | ₩2,170 | ₩2,115 | ₩2,155 | +0.94% | 4.2만 |
|---|
| 2025.11.12 | ₩2,110 | ₩2,145 | ₩2,105 | ₩2,135 | +1.18% | 6.2만 |
|---|
| 2025.11.11 | ₩2,120 | ₩2,175 | ₩2,095 | ₩2,130 | +0.47% | 6.8만 |
|---|
| 2025.11.10 | ₩2,080 | ₩2,160 | ₩2,070 | ₩2,120 | +1.92% | 7.1만 |
|---|
| 2025.11.07 | ₩2,090 | ₩2,090 | ₩2,045 | ₩2,085 | -0.24% | 7.6만 |
|---|
| 2025.11.06 | ₩2,065 | ₩2,115 | ₩2,025 | ₩2,090 | +1.21% | 14.8만 |
|---|
| 2025.11.05 | ₩2,110 | ₩2,110 | ₩2,000 | ₩2,060 | -2.37% | 21만 |
|---|
| 2025.11.04 | ₩2,100 | ₩2,125 | ₩2,050 | ₩2,110 | +0.48% | 8.3만 |
|---|
| 2025.11.03 | ₩2,240 | ₩2,240 | ₩2,020 | ₩2,100 | -6.25% | 17.1만 |
|---|
| 2025.10.31 | ₩2,125 | ₩2,135 | ₩2,090 | ₩2,125 | 0.00% | 10.1만 |
|---|
| 2025.10.30 | ₩2,135 | ₩2,255 | ₩2,100 | ₩2,130 | -0.23% | 19.1만 |
|---|
| 2025.10.29 | ₩2,215 | ₩2,215 | ₩2,105 | ₩2,130 | -3.84% | 21.5만 |
|---|
| 2025.10.28 | ₩2,245 | ₩2,245 | ₩2,200 | ₩2,225 | -0.89% | 7.9만 |
|---|
| 2025.10.27 | ₩2,295 | ₩2,295 | ₩2,230 | ₩2,250 | -1.96% | 10.2만 |
|---|
| 2025.10.24 | ₩2,310 | ₩2,350 | ₩2,275 | ₩2,280 | -1.30% | 7.8만 |
|---|
| 2025.10.23 | ₩2,310 | ₩2,330 | ₩2,280 | ₩2,320 | +0.43% | 10.4만 |
|---|
| 2025.10.22 | ₩2,310 | ₩2,325 | ₩2,250 | ₩2,310 | 0.00% | 8.1만 |
|---|
| 2025.10.21 | ₩2,310 | ₩2,335 | ₩2,270 | ₩2,280 | -1.30% | 8.2만 |
|---|
| 2025.10.20 | ₩2,235 | ₩2,370 | ₩2,230 | ₩2,305 | +3.13% | 10.1만 |
|---|
| 2025.10.17 | ₩2,260 | ₩2,300 | ₩2,225 | ₩2,240 | -0.88% | 13.3만 |
|---|
| 2025.10.16 | ₩2,280 | ₩2,305 | ₩2,255 | ₩2,265 | -0.66% | 4.2만 |
|---|
| 2025.10.15 | ₩2,240 | ₩2,320 | ₩2,240 | ₩2,280 | +1.79% | 4.9만 |
|---|
| 2025.10.14 | ₩2,270 | ₩2,305 | ₩2,235 | ₩2,240 | -1.32% | 9.1만 |
|---|
| 2025.10.13 | ₩2,200 | ₩2,285 | ₩2,200 | ₩2,270 | +3.18% | 7.6만 |
|---|