시장 데이터를 불러오는 중
전체 종목
씨앤투스 과거 주가
352700.KQ · KOSDAQ
주요 제품·사업: 에어필터, 산업용 및 보건용 마스크
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
352700.KQ · KOSDAQ
주요 제품·사업: 에어필터, 산업용 및 보건용 마스크
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,453 | ₩1,453 | ₩1,450 | ₩1,452 | -0.07% | 4.7천 |
| 2026.10.07 | ₩1,465 | ₩1,475 | ₩1,450 | ₩1,453 | -0.82% | 1.1만 |
| 2026.10.06 | ₩1,464 | ₩1,465 | ₩1,451 | ₩1,464 | 0.00% | 1.1만 |
| 2026.10.02 | ₩1,456 | ₩1,463 | ₩1,451 | ₩1,453 | -0.21% | 6.3천 |
| 2026.10.01 | ₩1,463 | ₩1,463 | ₩1,453 | ₩1,456 | -0.48% | 471 |
| 2026.09.30 | ₩1,455 | ₩1,464 | ₩1,450 | ₩1,452 | -0.21% | 1.1만 |
| 2026.09.29 | ₩1,465 | ₩1,465 | ₩1,450 | ₩1,455 | -0.68% | 5.1천 |
| 2026.09.28 | ₩1,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,450 |
| ₩1,457 |
| -0.55% |
| 8.9천 |
| 2026.09.23 | ₩1,444 | ₩1,456 | ₩1,441 | ₩1,447 | +0.21% | 1.3만 |
|---|
| 2026.09.22 | ₩1,478 | ₩1,478 | ₩1,437 | ₩1,456 | -1.49% | 1.6만 |
|---|
| 2026.09.21 | ₩1,494 | ₩1,494 | ₩1,437 | ₩1,455 | -2.61% | 2.5만 |
|---|
| 2026.09.18 | ₩1,495 | ₩1,495 | ₩1,443 | ₩1,482 | -0.87% | 3.4만 |
|---|
| 2026.09.17 | ₩1,495 | ₩1,495 | ₩1,459 | ₩1,466 | -1.94% | 1.5만 |
|---|
| 2026.09.16 | ₩1,483 | ₩1,492 | ₩1,461 | ₩1,470 | -0.88% | 4.5천 |
|---|
| 2026.09.15 | ₩1,485 | ₩1,485 | ₩1,463 | ₩1,482 | -0.20% | 1.6만 |
|---|
| 2026.09.14 | ₩1,477 | ₩1,480 | ₩1,450 | ₩1,479 | +0.14% | 1.5만 |
|---|
| 2026.09.11 | ₩1,464 | ₩1,477 | ₩1,463 | ₩1,477 | +0.89% | 2.4만 |
|---|
| 2026.09.10 | ₩1,468 | ₩1,471 | ₩1,464 | ₩1,468 | 0.00% | 2.9만 |
|---|
| 2026.09.09 | ₩1,471 | ₩1,472 | ₩1,460 | ₩1,468 | -0.20% | 2.1만 |
|---|
| 2026.09.08 | ₩1,460 | ₩1,471 | ₩1,450 | ₩1,471 | +0.75% | 2.1만 |
|---|
| 2026.09.07 | ₩1,451 | ₩1,474 | ₩1,435 | ₩1,473 | +1.52% | 3.2만 |
|---|
| 2026.09.04 | ₩1,447 | ₩1,459 | ₩1,437 | ₩1,451 | +0.28% | 1.7만 |
|---|
| 2026.09.03 | ₩1,448 | ₩1,451 | ₩1,424 | ₩1,447 | -0.07% | 2.8만 |
|---|
| 2026.09.02 | ₩1,429 | ₩1,451 | ₩1,404 | ₩1,448 | +1.33% | 3.2만 |
|---|
| 2026.09.01 | ₩1,408 | ₩1,429 | ₩1,402 | ₩1,429 | +1.49% | 1.1만 |
|---|
| 2026.08.31 | ₩1,413 | ₩1,420 | ₩1,380 | ₩1,420 | +0.50% | 2.4만 |
|---|
| 2026.08.28 | ₩1,385 | ₩1,401 | ₩1,378 | ₩1,401 | +1.16% | 4.8만 |
|---|
| 2026.08.27 | ₩1,377 | ₩1,389 | ₩1,377 | ₩1,385 | +0.58% | 9.2천 |
|---|
| 2026.08.26 | ₩1,313 | ₩1,385 | ₩1,310 | ₩1,384 | +5.41% | 5.6만 |
|---|
| 2026.08.25 | ₩1,315 | ₩1,331 | ₩1,295 | ₩1,326 | +0.84% | 1.9만 |
|---|
| 2026.08.24 | ₩1,295 | ₩1,314 | ₩1,290 | ₩1,314 | +1.47% | 3.5만 |
|---|
| 2026.08.21 | ₩1,335 | ₩1,335 | ₩1,284 | ₩1,295 | -3.00% | 5.9만 |
|---|
| 2026.08.20 | ₩1,345 | ₩1,345 | ₩1,285 | ₩1,303 | -3.12% | 6.1만 |
|---|
| 2026.08.19 | ₩1,355 | ₩1,355 | ₩1,281 | ₩1,325 | -2.21% | 4.2만 |
|---|
| 2026.08.18 | ₩1,406 | ₩1,432 | ₩1,335 | ₩1,355 | -3.63% | 5.4만 |
|---|
| 2026.08.14 | ₩1,420 | ₩1,435 | ₩1,419 | ₩1,434 | +0.99% | 3.7만 |
|---|
| 2026.08.13 | ₩1,449 | ₩1,449 | ₩1,400 | ₩1,420 | -2.00% | 4.5만 |
|---|
| 2026.08.12 | ₩1,434 | ₩1,455 | ₩1,434 | ₩1,449 | +1.05% | 3.7만 |
|---|
| 2026.08.11 | ₩1,387 | ₩1,450 | ₩1,387 | ₩1,443 | +4.04% | 5만 |
|---|
| 2026.08.10 | ₩1,380 | ₩1,402 | ₩1,380 | ₩1,400 | +1.45% | 2.7만 |
|---|
| 2026.08.07 | ₩1,371 | ₩1,420 | ₩1,371 | ₩1,387 | +1.17% | 2.8만 |
|---|
| 2026.08.06 | ₩1,364 | ₩1,386 | ₩1,364 | ₩1,385 | +1.54% | 1.6만 |
|---|
| 2026.08.05 | ₩1,387 | ₩1,387 | ₩1,350 | ₩1,380 | -0.50% | 3.2만 |
|---|
| 2026.08.04 | ₩1,320 | ₩1,368 | ₩1,320 | ₩1,356 | +2.73% | 4.6만 |
|---|
| 2026.08.03 | ₩1,352 | ₩1,375 | ₩1,336 | ₩1,354 | +0.15% | 5.9만 |
|---|
| 2026.07.31 | ₩1,360 | ₩1,360 | ₩1,313 | ₩1,348 | -0.88% | 3.7만 |
|---|
| 2026.07.30 | ₩1,366 | ₩1,368 | ₩1,327 | ₩1,336 | -2.20% | 6.4만 |
|---|
| 2026.07.29 | ₩1,373 | ₩1,435 | ₩1,321 | ₩1,350 | -1.68% | 5.8만 |
|---|
| 2026.07.28 | ₩1,382 | ₩1,382 | ₩1,356 | ₩1,381 | -0.07% | 2.7만 |
|---|
| 2026.07.27 | ₩1,358 | ₩1,404 | ₩1,358 | ₩1,400 | +3.09% | 1.3만 |
|---|
| 2026.07.24 | ₩1,404 | ₩1,422 | ₩1,389 | ₩1,402 | -0.14% | 2.9만 |
|---|
| 2026.07.23 | ₩1,353 | ₩1,425 | ₩1,351 | ₩1,416 | +4.66% | 3.6만 |
|---|
| 2026.07.22 | ₩1,415 | ₩1,416 | ₩1,350 | ₩1,379 | -2.54% | 3만 |
|---|
| 2026.07.21 | ₩1,390 | ₩1,419 | ₩1,352 | ₩1,400 | +0.72% | 4.1만 |
|---|
| 2026.07.20 | ₩1,468 | ₩1,470 | ₩1,326 | ₩1,380 | -5.99% | 5.7만 |
|---|
| 2026.07.16 | ₩1,383 | ₩1,500 | ₩1,376 | ₩1,468 | +6.15% | 9만 |
|---|
| 2026.07.15 | ₩1,385 | ₩1,396 | ₩1,355 | ₩1,396 | +0.79% | 2.2만 |
|---|
| 2026.07.14 | ₩1,385 | ₩1,385 | ₩1,310 | ₩1,384 | -0.07% | 4.9만 |
|---|
| 2026.07.13 | ₩1,369 | ₩1,383 | ₩1,346 | ₩1,379 | +0.73% | 5.4만 |
|---|
| 2026.07.10 | ₩1,318 | ₩1,371 | ₩1,308 | ₩1,368 | +3.79% | 5.1만 |
|---|
| 2026.07.09 | ₩1,323 | ₩1,365 | ₩1,300 | ₩1,327 | +0.30% | 3.5만 |
|---|
| 2026.07.08 | ₩1,305 | ₩1,371 | ₩1,277 | ₩1,323 | +1.38% | 7.7만 |
|---|
| 2026.07.07 | ₩1,328 | ₩1,333 | ₩1,294 | ₩1,302 | -1.96% | 1.3만 |
|---|
| 2026.07.06 | ₩1,304 | ₩1,314 | ₩1,294 | ₩1,314 | +0.77% | 1.9만 |
|---|
| 2026.07.03 | ₩1,305 | ₩1,310 | ₩1,259 | ₩1,303 | -0.15% | 3.4만 |
|---|
| 2026.07.02 | ₩1,300 | ₩1,325 | ₩1,268 | ₩1,310 | +0.77% | 2.1만 |
|---|
| 2026.07.01 | ₩1,301 | ₩1,326 | ₩1,270 | ₩1,312 | +0.85% | 3.3만 |
|---|
| 2026.06.30 | ₩1,310 | ₩1,310 | ₩1,277 | ₩1,298 | -0.92% | 1.2만 |
|---|
| 2026.06.29 | ₩1,276 | ₩1,326 | ₩1,257 | ₩1,302 | +2.04% | 3.5만 |
|---|
| 2026.06.26 | ₩1,375 | ₩1,375 | ₩1,161 | ₩1,276 | -7.20% | 6만 |
|---|
| 2026.06.25 | ₩1,375 | ₩1,385 | ₩1,335 | ₩1,338 | -2.69% | 5.8만 |
|---|
| 2026.06.24 | ₩1,449 | ₩1,449 | ₩1,305 | ₩1,369 | -5.52% | 9.1만 |
|---|
| 2026.06.23 | ₩1,475 | ₩1,475 | ₩1,372 | ₩1,380 | -6.44% | 6.8만 |
|---|
| 2026.06.22 | ₩1,500 | ₩1,515 | ₩1,425 | ₩1,456 | -2.93% | 7.7만 |
|---|
| 2026.06.19 | ₩1,543 | ₩1,543 | ₩1,457 | ₩1,500 | -2.79% | 6.2만 |
|---|
| 2026.06.18 | ₩1,568 | ₩1,568 | ₩1,517 | ₩1,533 | -2.23% | 4.1만 |
|---|
| 2026.06.17 | ₩1,574 | ₩1,574 | ₩1,555 | ₩1,568 | -0.38% | 1.9만 |
|---|
| 2026.06.16 | ₩1,534 | ₩1,568 | ₩1,534 | ₩1,560 | +1.69% | 3.7만 |
|---|
| 2026.06.15 | ₩1,524 | ₩1,541 | ₩1,524 | ₩1,534 | +0.66% | 2.4만 |
|---|
| 2026.06.12 | ₩1,524 | ₩1,528 | ₩1,505 | ₩1,524 | 0.00% | 2.2만 |
|---|
| 2026.06.11 | ₩1,524 | ₩1,524 | ₩1,504 | ₩1,512 | -0.79% | 3만 |
|---|
| 2026.06.10 | ₩1,525 | ₩1,525 | ₩1,449 | ₩1,513 | -0.79% | 2.2만 |
|---|
| 2026.06.09 | ₩1,488 | ₩1,519 | ₩1,424 | ₩1,508 | +1.34% | 3.4만 |
|---|
| 2026.06.08 | ₩1,531 | ₩1,540 | ₩1,460 | ₩1,492 | -2.55% | 4.1만 |
|---|
| 2026.06.05 | ₩1,625 | ₩1,625 | ₩1,531 | ₩1,531 | -5.78% | 3.7만 |
|---|
| 2026.06.04 | ₩1,651 | ₩1,651 | ₩1,595 | ₩1,595 | -3.39% | 6.2만 |
|---|
| 2026.06.02 | ₩1,744 | ₩1,744 | ₩1,600 | ₩1,651 | -5.33% | 3.6만 |
|---|
| 2026.06.01 | ₩1,784 | ₩1,784 | ₩1,692 | ₩1,695 | -4.99% | 5.2만 |
|---|
| 2026.05.29 | ₩1,770 | ₩1,780 | ₩1,740 | ₩1,780 | +0.56% | 2.5만 |
|---|
| 2026.05.28 | ₩1,822 | ₩1,823 | ₩1,760 | ₩1,769 | -2.91% | 3.3만 |
|---|
| 2026.05.27 | ₩1,804 | ₩1,835 | ₩1,786 | ₩1,786 | -1.00% | 4.9만 |
|---|
| 2026.05.26 | ₩1,840 | ₩1,843 | ₩1,806 | ₩1,810 | -1.63% | 7.7만 |
|---|
| 2026.05.22 | ₩1,847 | ₩1,860 | ₩1,846 | ₩1,850 | +0.16% | 2.2만 |
|---|
| 2026.05.21 | ₩1,854 | ₩1,854 | ₩1,813 | ₩1,848 | -0.32% | 4.3만 |
|---|
| 2026.05.20 | ₩1,858 | ₩1,948 | ₩1,816 | ₩1,845 | -0.70% | 6.5만 |
|---|
| 2026.05.19 | ₩1,874 | ₩1,874 | ₩1,833 | ₩1,844 | -1.60% | 2.8만 |
|---|
| 2026.05.18 | ₩1,886 | ₩1,886 | ₩1,847 | ₩1,847 | -2.07% | 3.4만 |
|---|
| 2026.05.15 | ₩1,935 | ₩1,935 | ₩1,863 | ₩1,871 | -3.31% | 3.3만 |
|---|
| 2026.05.14 | ₩1,914 | ₩1,918 | ₩1,889 | ₩1,890 | -1.25% | 4만 |
|---|
| 2026.05.13 | ₩1,928 | ₩1,930 | ₩1,896 | ₩1,918 | -0.52% | 7천 |
|---|
| 2026.05.12 | ₩1,964 | ₩1,964 | ₩1,877 | ₩1,945 | -0.97% | 13.4만 |
|---|
| 2026.05.11 | ₩1,984 | ₩1,993 | ₩1,947 | ₩1,952 | -1.61% | 5.8만 |
|---|
| 2026.05.08 | ₩2,020 | ₩2,020 | ₩1,987 | ₩2,000 | -0.99% | 9.6천 |
|---|
| 2026.05.07 | ₩2,025 | ₩2,025 | ₩1,950 | ₩2,020 | -0.25% | 2.2만 |
|---|
| 2026.05.06 | ₩2,065 | ₩2,080 | ₩1,993 | ₩2,010 | -2.66% | 3.6만 |
|---|
| 2026.05.04 | ₩2,150 | ₩2,150 | ₩2,050 | ₩2,065 | -3.95% | 3.2만 |
|---|
| 2026.04.30 | ₩2,145 | ₩2,155 | ₩2,115 | ₩2,145 | 0.00% | 2.6만 |
|---|
| 2026.04.29 | ₩2,125 | ₩2,145 | ₩2,115 | ₩2,140 | +0.71% | 1.5만 |
|---|
| 2026.04.28 | ₩2,095 | ₩2,120 | ₩2,085 | ₩2,120 | +1.19% | 1.3만 |
|---|
| 2026.04.27 | ₩2,165 | ₩2,165 | ₩2,095 | ₩2,095 | -3.23% | 2.6만 |
|---|
| 2026.04.24 | ₩2,160 | ₩2,260 | ₩2,115 | ₩2,135 | -1.16% | 7.3만 |
|---|
| 2026.04.23 | ₩2,165 | ₩2,165 | ₩2,105 | ₩2,160 | -0.23% | 3.1만 |
|---|
| 2026.04.22 | ₩2,170 | ₩2,170 | ₩2,130 | ₩2,145 | -1.15% | 2만 |
|---|
| 2026.04.21 | ₩2,155 | ₩2,160 | ₩2,125 | ₩2,155 | 0.00% | 2.4만 |
|---|
| 2026.04.20 | ₩2,170 | ₩2,170 | ₩2,105 | ₩2,165 | -0.23% | 3.7만 |
|---|
| 2026.04.17 | ₩2,075 | ₩2,165 | ₩2,070 | ₩2,155 | +3.86% | 12.2만 |
|---|
| 2026.04.16 | ₩2,035 | ₩2,070 | ₩2,025 | ₩2,070 | +1.72% | 2.9만 |
|---|
| 2026.04.15 | ₩2,030 | ₩2,030 | ₩1,998 | ₩2,025 | -0.25% | 2.2만 |
|---|
| 2026.04.14 | ₩2,015 | ₩2,025 | ₩1,992 | ₩2,015 | 0.00% | 2.2만 |
|---|
| 2026.04.13 | ₩2,005 | ₩2,020 | ₩1,988 | ₩2,015 | +0.50% | 2.2만 |
|---|
| 2026.04.10 | ₩1,979 | ₩2,010 | ₩1,972 | ₩2,010 | +1.57% | 2.5만 |
|---|
| 2026.04.09 | ₩1,989 | ₩1,989 | ₩1,945 | ₩1,978 | -0.55% | 2.5만 |
|---|
| 2026.04.08 | ₩1,992 | ₩2,015 | ₩1,969 | ₩1,984 | -0.40% | 3.1만 |
|---|
| 2026.04.07 | ₩2,000 | ₩2,020 | ₩1,880 | ₩1,991 | -0.45% | 2.4만 |
|---|
| 2026.04.06 | ₩1,991 | ₩2,025 | ₩1,990 | ₩2,000 | +0.45% | 2.6천 |
|---|
| 2026.04.03 | ₩2,025 | ₩2,025 | ₩1,991 | ₩1,991 | -1.68% | 8.6천 |
|---|
| 2026.04.02 | ₩2,015 | ₩2,025 | ₩1,960 | ₩2,010 | -0.25% | 2만 |
|---|
| 2026.04.01 | ₩2,005 | ₩2,015 | ₩1,990 | ₩2,010 | +0.25% | 1.5만 |
|---|
| 2026.03.31 | ₩1,993 | ₩2,015 | ₩1,972 | ₩1,997 | +0.20% | 2.8만 |
|---|
| 2026.03.30 | ₩1,999 | ₩1,999 | ₩1,951 | ₩1,993 | -0.30% | 3.4만 |
|---|
| 2026.03.27 | ₩1,965 | ₩1,980 | ₩1,940 | ₩1,965 | 0.00% | 4.7만 |
|---|
| 2026.03.26 | ₩1,967 | ₩1,973 | ₩1,921 | ₩1,965 | -0.10% | 3.5만 |
|---|
| 2026.03.25 | ₩1,972 | ₩1,972 | ₩1,950 | ₩1,960 | -0.61% | 1.8만 |
|---|
| 2026.03.24 | ₩1,983 | ₩1,983 | ₩1,919 | ₩1,960 | -1.16% | 5.9만 |
|---|
| 2026.03.23 | ₩1,999 | ₩1,999 | ₩1,937 | ₩1,964 | -1.75% | 4만 |
|---|
| 2026.03.20 | ₩1,984 | ₩2,015 | ₩1,970 | ₩2,000 | +0.81% | 1.6만 |
|---|
| 2026.03.19 | ₩2,005 | ₩2,010 | ₩1,980 | ₩1,982 | -1.15% | 4.1만 |
|---|
| 2026.03.18 | ₩1,991 | ₩2,025 | ₩1,991 | ₩2,005 | +0.70% | 2.7만 |
|---|
| 2026.03.17 | ₩2,015 | ₩2,025 | ₩2,000 | ₩2,015 | 0.00% | 1.7만 |
|---|
| 2026.03.16 | ₩2,010 | ₩2,025 | ₩1,951 | ₩2,020 | +0.50% | 1.7만 |
|---|
| 2026.03.13 | ₩2,000 | ₩2,015 | ₩1,979 | ₩2,010 | +0.50% | 3.6만 |
|---|
| 2026.03.12 | ₩1,990 | ₩2,000 | ₩1,972 | ₩2,000 | +0.50% | 1.7만 |
|---|
| 2026.03.11 | ₩1,957 | ₩2,020 | ₩1,943 | ₩1,991 | +1.74% | 5.2만 |
|---|
| 2026.03.10 | ₩2,010 | ₩2,015 | ₩1,945 | ₩1,955 | -2.74% | 8.2만 |
|---|
| 2026.03.09 | ₩1,946 | ₩2,020 | ₩1,923 | ₩2,010 | +3.29% | 6.4만 |
|---|
| 2026.03.06 | ₩1,923 | ₩1,946 | ₩1,884 | ₩1,946 | +1.20% | 11.4만 |
|---|
| 2026.03.05 | ₩1,939 | ₩1,958 | ₩1,915 | ₩1,923 | -0.83% | 9.5만 |
|---|
| 2026.03.04 | ₩1,863 | ₩1,979 | ₩1,863 | ₩1,918 | +2.95% | 33.9만 |
|---|
| 2026.03.03 | ₩2,115 | ₩2,115 | ₩2,045 | ₩2,045 | -3.31% | 5.7만 |
|---|
| 2026.02.27 | ₩2,155 | ₩2,165 | ₩2,090 | ₩2,115 | -1.86% | 7.3만 |
|---|
| 2026.02.26 | ₩2,230 | ₩2,230 | ₩2,145 | ₩2,175 | -2.47% | 7.5만 |
|---|
| 2026.02.25 | ₩2,230 | ₩2,230 | ₩2,190 | ₩2,210 | -0.90% | 3.2만 |
|---|
| 2026.02.24 | ₩2,215 | ₩2,220 | ₩2,185 | ₩2,215 | 0.00% | 1.7만 |
|---|
| 2026.02.23 | ₩2,245 | ₩2,250 | ₩2,170 | ₩2,215 | -1.34% | 3.2만 |
|---|
| 2026.02.20 | ₩2,170 | ₩2,205 | ₩2,170 | ₩2,190 | +0.92% | 4.4만 |
|---|
| 2026.02.19 | ₩2,205 | ₩2,220 | ₩2,165 | ₩2,195 | -0.45% | 3.8만 |
|---|
| 2026.02.13 | ₩2,280 | ₩2,280 | ₩2,200 | ₩2,200 | -3.51% | 3.2만 |
|---|
| 2026.02.12 | ₩2,280 | ₩2,315 | ₩2,250 | ₩2,285 | +0.22% | 3.2만 |
|---|
| 2026.02.11 | ₩2,165 | ₩2,380 | ₩2,165 | ₩2,300 | +6.24% | 17.7만 |
|---|
| 2026.02.10 | ₩2,145 | ₩2,185 | ₩2,125 | ₩2,180 | +1.63% | 5.9만 |
|---|
| 2026.02.09 | ₩2,170 | ₩2,170 | ₩2,120 | ₩2,140 | -1.38% | 4만 |
|---|
| 2026.02.06 | ₩2,195 | ₩2,220 | ₩2,100 | ₩2,130 | -2.96% | 22.3만 |
|---|
| 2026.02.05 | ₩2,195 | ₩2,225 | ₩2,190 | ₩2,195 | 0.00% | 2.7만 |
|---|
| 2026.02.04 | ₩2,190 | ₩2,225 | ₩2,190 | ₩2,220 | +1.37% | 3.9만 |
|---|
| 2026.02.03 | ₩2,145 | ₩2,220 | ₩2,130 | ₩2,190 | +2.10% | 7.1만 |
|---|
| 2026.02.02 | ₩2,190 | ₩2,190 | ₩2,115 | ₩2,160 | -1.37% | 4.9만 |
|---|
| 2026.01.30 | ₩2,220 | ₩2,220 | ₩2,140 | ₩2,190 | -1.35% | 8.4만 |
|---|
| 2026.01.29 | ₩2,180 | ₩2,250 | ₩2,145 | ₩2,200 | +0.92% | 6.5만 |
|---|
| 2026.01.28 | ₩2,180 | ₩2,195 | ₩2,150 | ₩2,190 | +0.46% | 3.2만 |
|---|
| 2026.01.27 | ₩2,170 | ₩2,195 | ₩2,135 | ₩2,180 | +0.46% | 4.5만 |
|---|
| 2026.01.26 | ₩2,190 | ₩2,200 | ₩2,160 | ₩2,170 | -0.91% | 3.4만 |
|---|
| 2026.01.23 | ₩2,130 | ₩2,335 | ₩2,105 | ₩2,190 | +2.82% | 17.8만 |
|---|
| 2026.01.22 | ₩2,135 | ₩2,135 | ₩2,010 | ₩2,110 | -1.17% | 9.4만 |
|---|
| 2026.01.21 | ₩2,160 | ₩2,165 | ₩2,120 | ₩2,135 | -1.16% | 2.7만 |
|---|
| 2026.01.20 | ₩2,190 | ₩2,190 | ₩2,155 | ₩2,160 | -1.37% | 2.1만 |
|---|
| 2026.01.19 | ₩2,220 | ₩2,220 | ₩2,150 | ₩2,165 | -2.48% | 4만 |
|---|
| 2026.01.16 | ₩2,225 | ₩2,255 | ₩2,205 | ₩2,205 | -0.90% | 2만 |
|---|
| 2026.01.15 | ₩2,235 | ₩2,250 | ₩2,220 | ₩2,240 | +0.22% | 4.3만 |
|---|
| 2026.01.14 | ₩2,230 | ₩2,250 | ₩2,190 | ₩2,240 | +0.45% | 6.2만 |
|---|
| 2026.01.13 | ₩2,245 | ₩2,265 | ₩2,215 | ₩2,215 | -1.34% | 6만 |
|---|
| 2026.01.12 | ₩2,255 | ₩2,295 | ₩2,235 | ₩2,250 | -0.22% | 2.2만 |
|---|
| 2026.01.09 | ₩2,260 | ₩2,325 | ₩2,195 | ₩2,255 | -0.22% | 1.3만 |
|---|
| 2026.01.08 | ₩2,280 | ₩2,285 | ₩2,225 | ₩2,235 | -1.97% | 4.4만 |
|---|
| 2026.01.07 | ₩2,290 | ₩2,305 | ₩2,245 | ₩2,260 | -1.31% | 5.3만 |
|---|
| 2026.01.06 | ₩2,290 | ₩2,305 | ₩2,245 | ₩2,290 | 0.00% | 5만 |
|---|
| 2026.01.05 | ₩2,350 | ₩2,350 | ₩2,270 | ₩2,290 | -2.55% | 4.2만 |
|---|
| 2026.01.02 | ₩2,385 | ₩2,385 | ₩2,280 | ₩2,315 | -2.94% | 2.3만 |
|---|
| 2025.12.30 | ₩2,405 | ₩2,410 | ₩2,350 | ₩2,350 | -2.29% | 3.5만 |
|---|
| 2025.12.29 | ₩2,410 | ₩2,425 | ₩2,360 | ₩2,385 | -1.04% | 5.3만 |
|---|
| 2025.12.26 | ₩2,415 | ₩2,440 | ₩2,395 | ₩2,425 | +0.41% | 3.5만 |
|---|
| 2025.12.24 | ₩2,430 | ₩2,445 | ₩2,390 | ₩2,420 | -0.41% | 6.5만 |
|---|
| 2025.12.23 | ₩2,480 | ₩2,480 | ₩2,430 | ₩2,430 | -2.02% | 4.1만 |
|---|
| 2025.12.22 | ₩2,485 | ₩2,490 | ₩2,440 | ₩2,455 | -1.21% | 5.7만 |
|---|
| 2025.12.19 | ₩2,500 | ₩2,505 | ₩2,470 | ₩2,485 | -0.60% | 3.2만 |
|---|
| 2025.12.18 | ₩2,530 | ₩2,530 | ₩2,460 | ₩2,510 | -0.79% | 5.3만 |
|---|
| 2025.12.17 | ₩2,530 | ₩2,555 | ₩2,500 | ₩2,530 | 0.00% | 1.8만 |
|---|
| 2025.12.16 | ₩2,550 | ₩2,550 | ₩2,465 | ₩2,530 | -0.78% | 5.1만 |
|---|
| 2025.12.15 | ₩2,505 | ₩2,545 | ₩2,465 | ₩2,535 | +1.20% | 4.5만 |
|---|
| 2025.12.12 | ₩2,500 | ₩2,555 | ₩2,495 | ₩2,520 | +0.80% | 3.6만 |
|---|
| 2025.12.11 | ₩2,495 | ₩2,525 | ₩2,475 | ₩2,520 | +1.00% | 2.2만 |
|---|
| 2025.12.10 | ₩2,495 | ₩2,505 | ₩2,455 | ₩2,495 | 0.00% | 3.7만 |
|---|
| 2025.12.09 | ₩2,455 | ₩2,515 | ₩2,435 | ₩2,495 | +1.63% | 2.1만 |
|---|
| 2025.12.08 | ₩2,465 | ₩2,480 | ₩2,455 | ₩2,470 | +0.20% | 3.4만 |
|---|
| 2025.12.05 | ₩2,445 | ₩2,490 | ₩2,445 | ₩2,465 | +0.82% | 7.2만 |
|---|
| 2025.12.04 | ₩2,510 | ₩2,510 | ₩2,485 | ₩2,495 | -0.60% | 3.2만 |
|---|
| 2025.12.03 | ₩2,455 | ₩2,515 | ₩2,455 | ₩2,510 | +2.24% | 3만 |
|---|
| 2025.12.02 | ₩2,400 | ₩2,490 | ₩2,400 | ₩2,470 | +2.92% | 15.6만 |
|---|
| 2025.12.01 | ₩2,470 | ₩2,505 | ₩2,460 | ₩2,495 | +1.01% | 1.9만 |
|---|
| 2025.11.28 | ₩2,475 | ₩2,500 | ₩2,450 | ₩2,490 | +0.61% | 4.1만 |
|---|
| 2025.11.27 | ₩2,505 | ₩2,510 | ₩2,465 | ₩2,500 | -0.20% | 4만 |
|---|
| 2025.11.26 | ₩2,480 | ₩2,500 | ₩2,450 | ₩2,490 | +0.40% | 3.9만 |
|---|
| 2025.11.25 | ₩2,450 | ₩2,500 | ₩2,445 | ₩2,480 | +1.22% | 3.3만 |
|---|
| 2025.11.24 | ₩2,510 | ₩2,510 | ₩2,330 | ₩2,475 | -1.39% | 4.8만 |
|---|
| 2025.11.21 | ₩2,420 | ₩2,520 | ₩2,415 | ₩2,495 | +3.10% | 7.3만 |
|---|
| 2025.11.20 | ₩2,370 | ₩2,455 | ₩2,370 | ₩2,440 | +2.95% | 5.2만 |
|---|
| 2025.11.19 | ₩2,305 | ₩2,400 | ₩2,290 | ₩2,370 | +2.82% | 4만 |
|---|
| 2025.11.18 | ₩2,405 | ₩2,420 | ₩2,330 | ₩2,330 | -3.12% | 5.6만 |
|---|
| 2025.11.17 | ₩2,435 | ₩2,435 | ₩2,390 | ₩2,425 | -0.41% | 3.3만 |
|---|
| 2025.11.14 | ₩2,445 | ₩2,455 | ₩2,380 | ₩2,425 | -0.82% | 6.3만 |
|---|
| 2025.11.13 | ₩2,395 | ₩2,470 | ₩2,370 | ₩2,440 | +1.88% | 12.1만 |
|---|
| 2025.11.12 | ₩2,390 | ₩2,400 | ₩2,305 | ₩2,380 | -0.42% | 12.9만 |
|---|
| 2025.11.11 | ₩2,230 | ₩2,385 | ₩2,190 | ₩2,370 | +6.28% | 12.6만 |
|---|
| 2025.11.10 | ₩2,230 | ₩2,260 | ₩2,190 | ₩2,210 | -0.90% | 6.9만 |
|---|
| 2025.11.07 | ₩2,140 | ₩2,625 | ₩2,120 | ₩2,230 | +4.21% | 129.4만 |
|---|
| 2025.11.06 | ₩2,145 | ₩2,155 | ₩2,125 | ₩2,140 | -0.23% | 2.1만 |
|---|
| 2025.11.05 | ₩2,165 | ₩2,165 | ₩2,110 | ₩2,120 | -2.08% | 6.2만 |
|---|
| 2025.11.04 | ₩2,180 | ₩2,220 | ₩2,150 | ₩2,165 | -0.69% | 4.8만 |
|---|
| 2025.11.03 | ₩2,230 | ₩2,240 | ₩2,175 | ₩2,180 | -2.24% | 5.4만 |
|---|
| 2025.10.31 | ₩2,260 | ₩2,260 | ₩2,205 | ₩2,220 | -1.77% | 2.7만 |
|---|
| 2025.10.30 | ₩2,255 | ₩2,285 | ₩2,170 | ₩2,250 | -0.22% | 13.8만 |
|---|
| 2025.10.29 | ₩2,305 | ₩2,325 | ₩2,220 | ₩2,255 | -2.17% | 12.1만 |
|---|
| 2025.10.28 | ₩2,315 | ₩2,320 | ₩2,270 | ₩2,305 | -0.43% | 5.8만 |
|---|
| 2025.10.27 | ₩2,385 | ₩2,385 | ₩2,300 | ₩2,310 | -3.14% | 8.1만 |
|---|
| 2025.10.24 | ₩2,390 | ₩2,390 | ₩2,350 | ₩2,365 | -1.05% | 2.4만 |
|---|
| 2025.10.23 | ₩2,400 | ₩2,405 | ₩2,370 | ₩2,370 | -1.25% | 2.2만 |
|---|
| 2025.10.22 | ₩2,405 | ₩2,410 | ₩2,355 | ₩2,410 | +0.21% | 4.8만 |
|---|
| 2025.10.21 | ₩2,405 | ₩2,425 | ₩2,375 | ₩2,400 | -0.21% | 4.1만 |
|---|
| 2025.10.20 | ₩2,440 | ₩2,445 | ₩2,400 | ₩2,425 | -0.61% | 1.7만 |
|---|
| 2025.10.17 | ₩2,435 | ₩2,440 | ₩2,395 | ₩2,425 | -0.41% | 3.7만 |
|---|
| 2025.10.16 | ₩2,445 | ₩2,445 | ₩2,415 | ₩2,420 | -1.02% | 4.9만 |
|---|
| 2025.10.15 | ₩2,490 | ₩2,495 | ₩2,440 | ₩2,450 | -1.61% | 2.1만 |
|---|
| 2025.10.14 | ₩2,495 | ₩2,500 | ₩2,440 | ₩2,495 | 0.00% | 3.2만 |
|---|
| 2025.10.13 | ₩2,465 | ₩2,495 | ₩2,455 | ₩2,485 | +0.81% | 1.2만 |
|---|
| 2025.10.10 | ₩2,515 | ₩2,520 | ₩2,475 | ₩2,490 | -0.99% | 1.6만 |
|---|