시장 데이터를 불러오는 중
전체 종목
석경에이티 과거 주가
357550.KQ · KOSDAQ
주요 제품·사업: 바이오 및 전기전자 나노 소재
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
357550.KQ · KOSDAQ
주요 제품·사업: 바이오 및 전기전자 나노 소재
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩32,500 | ₩32,850 | ₩31,750 | ₩32,400 | -0.31% | 2천 |
| 2026.10.07 | ₩33,750 | ₩33,750 | ₩32,000 | ₩32,500 | -3.70% | 1.5천 |
| 2026.10.06 | ₩32,600 | ₩33,950 | ₩32,400 | ₩32,800 | +0.61% | 2.6천 |
| 2026.10.02 | ₩31,500 | ₩33,000 | ₩31,500 | ₩32,600 | +3.49% | 3.9천 |
| 2026.10.01 | ₩30,200 | ₩31,850 | ₩30,000 | ₩31,750 | +5.13% | 3.6천 |
| 2026.09.30 | ₩30,500 | ₩30,600 | ₩30,100 | ₩30,200 | -0.98% | 1.2천 |
| 2026.09.29 | ₩30,250 | ₩30,650 | ₩29,300 | ₩30,500 | +0.83% | 2.6천 |
| 2026.09.28 | ₩31,000 | ₩31,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,300 |
| ₩30,750 |
| -0.81% |
| 1.8천 |
| 2026.09.23 | ₩30,000 | ₩30,800 | ₩30,000 | ₩30,600 | +2.00% | 2.1천 |
|---|
| 2026.09.22 | ₩30,800 | ₩30,950 | ₩29,900 | ₩30,250 | -1.79% | 2천 |
|---|
| 2026.09.21 | ₩31,000 | ₩31,550 | ₩30,300 | ₩30,800 | -0.65% | 1.5천 |
|---|
| 2026.09.18 | ₩31,400 | ₩31,400 | ₩30,750 | ₩31,000 | -1.27% | 567 |
|---|
| 2026.09.17 | ₩30,700 | ₩31,450 | ₩30,400 | ₩30,950 | +0.81% | 2.4천 |
|---|
| 2026.09.16 | ₩30,800 | ₩31,250 | ₩30,000 | ₩31,000 | +0.65% | 2.8천 |
|---|
| 2026.09.15 | ₩31,000 | ₩31,350 | ₩30,200 | ₩31,000 | 0.00% | 3.8천 |
|---|
| 2026.09.14 | ₩32,200 | ₩32,600 | ₩30,750 | ₩31,200 | -3.11% | 3천 |
|---|
| 2026.09.11 | ₩32,750 | ₩32,750 | ₩31,950 | ₩32,300 | -1.37% | 905 |
|---|
| 2026.09.10 | ₩33,000 | ₩33,600 | ₩32,300 | ₩32,300 | -2.12% | 3.5천 |
|---|
| 2026.09.09 | ₩33,400 | ₩33,400 | ₩32,200 | ₩33,000 | -1.20% | 4천 |
|---|
| 2026.09.08 | ₩33,400 | ₩33,850 | ₩32,550 | ₩33,500 | +0.30% | 1.6천 |
|---|
| 2026.09.07 | ₩32,900 | ₩33,450 | ₩32,450 | ₩33,000 | +0.30% | 1.2천 |
|---|
| 2026.09.04 | ₩32,900 | ₩33,050 | ₩32,250 | ₩32,900 | 0.00% | 2천 |
|---|
| 2026.09.03 | ₩33,200 | ₩33,350 | ₩32,500 | ₩32,900 | -0.90% | 1.5천 |
|---|
| 2026.09.02 | ₩34,100 | ₩34,200 | ₩32,900 | ₩33,150 | -2.79% | 2.7천 |
|---|
| 2026.09.01 | ₩34,450 | ₩34,700 | ₩33,700 | ₩34,450 | 0.00% | 2.4천 |
|---|
| 2026.08.31 | ₩34,800 | ₩34,800 | ₩32,700 | ₩34,450 | -1.01% | 3.9천 |
|---|
| 2026.08.28 | ₩34,950 | ₩34,950 | ₩33,700 | ₩34,100 | -2.43% | 3.6천 |
|---|
| 2026.08.27 | ₩33,700 | ₩34,900 | ₩33,400 | ₩34,300 | +1.78% | 4.8천 |
|---|
| 2026.08.26 | ₩33,450 | ₩33,700 | ₩33,000 | ₩33,700 | +0.75% | 2.5천 |
|---|
| 2026.08.25 | ₩33,200 | ₩33,800 | ₩31,900 | ₩33,700 | +1.51% | 3.7천 |
|---|
| 2026.08.24 | ₩33,450 | ₩33,700 | ₩32,650 | ₩33,100 | -1.05% | 3.3천 |
|---|
| 2026.08.21 | ₩34,200 | ₩34,200 | ₩32,750 | ₩33,100 | -3.22% | 3.2천 |
|---|
| 2026.08.20 | ₩34,300 | ₩34,650 | ₩33,400 | ₩34,250 | -0.15% | 3.6천 |
|---|
| 2026.08.19 | ₩33,600 | ₩34,900 | ₩32,850 | ₩34,300 | +2.08% | 5.9천 |
|---|
| 2026.08.18 | ₩35,150 | ₩35,500 | ₩34,000 | ₩34,750 | -1.14% | 2.8천 |
|---|
| 2026.08.14 | ₩35,600 | ₩35,600 | ₩34,650 | ₩35,300 | -0.84% | 2.1천 |
|---|
| 2026.08.13 | ₩35,050 | ₩35,600 | ₩34,400 | ₩35,200 | +0.43% | 3.1천 |
|---|
| 2026.08.12 | ₩36,200 | ₩36,200 | ₩34,650 | ₩35,000 | -3.31% | 3.3천 |
|---|
| 2026.08.11 | ₩35,100 | ₩35,700 | ₩34,400 | ₩35,700 | +1.71% | 6.1천 |
|---|
| 2026.08.10 | ₩33,550 | ₩35,150 | ₩33,300 | ₩35,100 | +4.62% | 8.3천 |
|---|
| 2026.08.07 | ₩33,300 | ₩34,250 | ₩32,400 | ₩33,450 | +0.45% | 5.3천 |
|---|
| 2026.08.06 | ₩34,000 | ₩34,150 | ₩31,900 | ₩32,800 | -3.53% | 1만 |
|---|
| 2026.08.05 | ₩33,800 | ₩35,450 | ₩33,400 | ₩34,000 | +0.59% | 7.4천 |
|---|
| 2026.08.04 | ₩33,100 | ₩34,100 | ₩32,400 | ₩33,000 | -0.30% | 9.8천 |
|---|
| 2026.08.03 | ₩34,400 | ₩34,850 | ₩33,350 | ₩33,400 | -2.91% | 9.1천 |
|---|
| 2026.07.31 | ₩32,450 | ₩34,900 | ₩32,450 | ₩34,450 | +6.16% | 7.6천 |
|---|
| 2026.07.30 | ₩28,950 | ₩31,850 | ₩28,950 | ₩31,650 | +9.33% | 9.7천 |
|---|
| 2026.07.29 | ₩32,700 | ₩34,150 | ₩28,650 | ₩30,500 | -6.73% | 1.8만 |
|---|
| 2026.07.28 | ₩35,700 | ₩35,700 | ₩32,700 | ₩33,450 | -6.30% | 7.7천 |
|---|
| 2026.07.27 | ₩35,450 | ₩35,950 | ₩35,000 | ₩35,800 | +0.99% | 3.7천 |
|---|
| 2026.07.24 | ₩35,800 | ₩36,900 | ₩35,050 | ₩35,200 | -1.68% | 4.9천 |
|---|
| 2026.07.23 | ₩34,550 | ₩36,300 | ₩34,550 | ₩36,250 | +4.92% | 5.3천 |
|---|
| 2026.07.22 | ₩36,000 | ₩36,500 | ₩34,550 | ₩34,550 | -4.03% | 4.7천 |
|---|
| 2026.07.21 | ₩34,800 | ₩35,600 | ₩34,000 | ₩34,800 | 0.00% | 6.4천 |
|---|
| 2026.07.20 | ₩35,800 | ₩36,450 | ₩34,600 | ₩34,850 | -2.65% | 8천 |
|---|
| 2026.07.16 | ₩36,500 | ₩37,700 | ₩35,550 | ₩37,000 | +1.37% | 6.2천 |
|---|
| 2026.07.15 | ₩35,900 | ₩37,700 | ₩35,900 | ₩37,350 | +4.04% | 5.7천 |
|---|
| 2026.07.14 | ₩36,750 | ₩36,750 | ₩33,900 | ₩35,850 | -2.45% | 1.4만 |
|---|
| 2026.07.13 | ₩37,600 | ₩38,700 | ₩35,950 | ₩36,950 | -1.73% | 6.6천 |
|---|
| 2026.07.10 | ₩34,700 | ₩38,000 | ₩34,500 | ₩37,500 | +8.07% | 8.2천 |
|---|
| 2026.07.09 | ₩34,800 | ₩36,000 | ₩32,800 | ₩34,850 | +0.14% | 9.4천 |
|---|
| 2026.07.08 | ₩36,350 | ₩37,100 | ₩35,000 | ₩35,000 | -3.71% | 1.2만 |
|---|
| 2026.07.07 | ₩37,000 | ₩37,600 | ₩36,200 | ₩37,200 | +0.54% | 4.5천 |
|---|
| 2026.07.06 | ₩37,800 | ₩38,550 | ₩36,600 | ₩36,950 | -2.25% | 6.7천 |
|---|
| 2026.07.03 | ₩37,400 | ₩40,000 | ₩35,000 | ₩38,000 | +1.60% | 6.7천 |
|---|
| 2026.07.02 | ₩38,500 | ₩38,800 | ₩34,900 | ₩37,750 | -1.95% | 1.3만 |
|---|
| 2026.07.01 | ₩39,200 | ₩41,550 | ₩38,600 | ₩40,000 | +2.04% | 8.7천 |
|---|
| 2026.06.30 | ₩40,000 | ₩40,300 | ₩38,700 | ₩38,950 | -2.63% | 2.8천 |
|---|
| 2026.06.29 | ₩34,600 | ₩40,250 | ₩34,600 | ₩40,250 | +16.33% | 1.1만 |
|---|
| 2026.06.26 | ₩38,400 | ₩38,750 | ₩34,550 | ₩35,200 | -8.33% | 1.2만 |
|---|
| 2026.06.25 | ₩40,000 | ₩40,850 | ₩36,550 | ₩38,300 | -4.25% | 1.2만 |
|---|
| 2026.06.24 | ₩39,200 | ₩40,250 | ₩38,150 | ₩39,300 | +0.26% | 7.1천 |
|---|
| 2026.06.23 | ₩41,800 | ₩44,800 | ₩39,550 | ₩40,300 | -3.59% | 8.2천 |
|---|
| 2026.06.22 | ₩42,650 | ₩43,300 | ₩41,000 | ₩41,850 | -1.88% | 5.1천 |
|---|
| 2026.06.19 | ₩42,650 | ₩43,300 | ₩41,150 | ₩42,650 | 0.00% | 6.9천 |
|---|
| 2026.06.18 | ₩44,250 | ₩44,250 | ₩42,500 | ₩43,300 | -2.15% | 5.1천 |
|---|
| 2026.06.17 | ₩43,750 | ₩45,200 | ₩43,550 | ₩44,600 | +1.94% | 2.4천 |
|---|
| 2026.06.16 | ₩43,450 | ₩44,500 | ₩42,750 | ₩43,750 | +0.69% | 3천 |
|---|
| 2026.06.15 | ₩47,600 | ₩47,600 | ₩43,000 | ₩43,600 | -8.40% | 9.5천 |
|---|
| 2026.06.12 | ₩45,000 | ₩46,000 | ₩43,700 | ₩44,200 | -1.78% | 1.3만 |
|---|
| 2026.06.11 | ₩42,800 | ₩45,000 | ₩42,050 | ₩44,000 | +2.80% | 5.9천 |
|---|
| 2026.06.10 | ₩42,900 | ₩45,000 | ₩42,200 | ₩43,200 | +0.70% | 5.1천 |
|---|
| 2026.06.09 | ₩40,050 | ₩44,000 | ₩40,050 | ₩43,850 | +9.49% | 7.5천 |
|---|
| 2026.06.08 | ₩42,400 | ₩44,000 | ₩40,050 | ₩40,050 | -5.54% | 1.5만 |
|---|
| 2026.06.05 | ₩43,350 | ₩46,450 | ₩41,900 | ₩45,000 | +3.81% | 9.5천 |
|---|
| 2026.06.04 | ₩43,700 | ₩44,900 | ₩43,000 | ₩43,250 | -1.03% | 7.5천 |
|---|
| 2026.06.02 | ₩44,400 | ₩44,700 | ₩42,400 | ₩44,250 | -0.34% | 1.8만 |
|---|
| 2026.06.01 | ₩46,400 | ₩46,450 | ₩44,000 | ₩45,600 | -1.72% | 8천 |
|---|
| 2026.05.29 | ₩47,950 | ₩48,850 | ₩46,300 | ₩46,900 | -2.19% | 6.4천 |
|---|
| 2026.05.28 | ₩48,900 | ₩49,800 | ₩45,500 | ₩48,050 | -1.74% | 8.7천 |
|---|
| 2026.05.27 | ₩50,200 | ₩50,200 | ₩48,050 | ₩48,850 | -2.69% | 1.2만 |
|---|
| 2026.05.26 | ₩52,000 | ₩52,000 | ₩49,500 | ₩50,700 | -2.50% | 6.3천 |
|---|
| 2026.05.22 | ₩49,350 | ₩52,300 | ₩49,350 | ₩50,800 | +2.94% | 7.7천 |
|---|
| 2026.05.21 | ₩49,500 | ₩51,200 | ₩47,750 | ₩49,300 | -0.40% | 7.4천 |
|---|
| 2026.05.20 | ₩49,850 | ₩50,000 | ₩45,900 | ₩47,150 | -5.42% | 1.3만 |
|---|
| 2026.05.19 | ₩49,300 | ₩51,000 | ₩47,600 | ₩48,000 | -2.64% | 4.6천 |
|---|
| 2026.05.18 | ₩50,000 | ₩50,100 | ₩47,500 | ₩49,650 | -0.70% | 6.1천 |
|---|
| 2026.05.15 | ₩53,600 | ₩53,600 | ₩49,550 | ₩50,100 | -6.53% | 1.9만 |
|---|
| 2026.05.14 | ₩55,000 | ₩56,200 | ₩52,500 | ₩53,500 | -2.73% | 8.5천 |
|---|
| 2026.05.13 | ₩55,500 | ₩56,300 | ₩53,200 | ₩55,000 | -0.90% | 6천 |
|---|
| 2026.05.12 | ₩57,500 | ₩57,500 | ₩54,400 | ₩55,400 | -3.65% | 1.2만 |
|---|
| 2026.05.11 | ₩58,700 | ₩58,700 | ₩56,100 | ₩57,500 | -2.04% | 7.9천 |
|---|
| 2026.05.08 | ₩59,400 | ₩59,400 | ₩57,900 | ₩58,500 | -1.52% | 7.2천 |
|---|
| 2026.05.07 | ₩59,700 | ₩59,900 | ₩57,900 | ₩59,300 | -0.67% | 1만 |
|---|
| 2026.05.06 | ₩57,800 | ₩59,700 | ₩57,000 | ₩59,200 | +2.42% | 1.5만 |
|---|
| 2026.05.04 | ₩58,900 | ₩58,900 | ₩57,300 | ₩58,000 | -1.53% | 7천 |
|---|
| 2026.04.30 | ₩58,700 | ₩58,700 | ₩56,700 | ₩57,200 | -2.56% | 8.5천 |
|---|
| 2026.04.29 | ₩58,400 | ₩60,100 | ₩58,000 | ₩58,700 | +0.51% | 1.1만 |
|---|
| 2026.04.28 | ₩59,000 | ₩60,500 | ₩58,600 | ₩58,700 | -0.51% | 2.1만 |
|---|
| 2026.04.27 | ₩59,600 | ₩60,000 | ₩57,400 | ₩58,600 | -1.68% | 1.3만 |
|---|
| 2026.04.24 | ₩56,600 | ₩60,100 | ₩56,100 | ₩59,000 | +4.24% | 2.9만 |
|---|
| 2026.04.23 | ₩58,000 | ₩58,000 | ₩55,200 | ₩56,100 | -3.28% | 8.3천 |
|---|
| 2026.04.22 | ₩59,000 | ₩59,000 | ₩56,500 | ₩56,500 | -4.24% | 1.8만 |
|---|
| 2026.04.21 | ₩55,900 | ₩60,500 | ₩55,100 | ₩58,800 | +5.19% | 3.9만 |
|---|
| 2026.04.20 | ₩54,400 | ₩55,700 | ₩53,700 | ₩55,300 | +1.65% | 4.8천 |
|---|
| 2026.04.17 | ₩54,200 | ₩55,500 | ₩53,000 | ₩53,700 | -0.92% | 8.1천 |
|---|
| 2026.04.16 | ₩54,500 | ₩55,100 | ₩53,100 | ₩53,400 | -2.02% | 4.2천 |
|---|
| 2026.04.15 | ₩55,000 | ₩55,000 | ₩52,800 | ₩53,800 | -2.18% | 1.1만 |
|---|
| 2026.04.14 | ₩53,100 | ₩55,600 | ₩53,100 | ₩54,600 | +2.82% | 1.7만 |
|---|
| 2026.04.13 | ₩51,000 | ₩52,600 | ₩50,600 | ₩52,600 | +3.14% | 8.6천 |
|---|
| 2026.04.10 | ₩50,600 | ₩51,900 | ₩50,200 | ₩51,600 | +1.98% | 3천 |
|---|
| 2026.04.09 | ₩51,600 | ₩51,600 | ₩49,700 | ₩50,600 | -1.94% | 5.4천 |
|---|
| 2026.04.08 | ₩50,800 | ₩53,000 | ₩50,100 | ₩51,400 | +1.18% | 7.1천 |
|---|
| 2026.04.07 | ₩52,000 | ₩52,000 | ₩49,950 | ₩50,200 | -3.46% | 4.7천 |
|---|
| 2026.04.06 | ₩51,700 | ₩53,900 | ₩50,700 | ₩51,300 | -0.77% | 2.9천 |
|---|
| 2026.04.03 | ₩51,300 | ₩52,200 | ₩50,800 | ₩51,400 | +0.19% | 3.5천 |
|---|
| 2026.04.02 | ₩53,500 | ₩53,500 | ₩49,800 | ₩50,300 | -5.98% | 5.5천 |
|---|
| 2026.04.01 | ₩52,500 | ₩53,000 | ₩51,500 | ₩52,300 | -0.38% | 3.8천 |
|---|
| 2026.03.31 | ₩52,500 | ₩52,500 | ₩50,400 | ₩51,500 | -1.90% | 3.3천 |
|---|
| 2026.03.30 | ₩52,700 | ₩53,000 | ₩51,100 | ₩52,500 | -0.38% | 5.4천 |
|---|
| 2026.03.27 | ₩51,500 | ₩54,000 | ₩50,600 | ₩53,400 | +3.69% | 6.8천 |
|---|
| 2026.03.26 | ₩53,100 | ₩53,100 | ₩51,000 | ₩52,000 | -2.07% | 3.5천 |
|---|
| 2026.03.25 | ₩50,600 | ₩53,800 | ₩50,600 | ₩52,600 | +3.95% | 5.1천 |
|---|
| 2026.03.24 | ₩51,200 | ₩51,700 | ₩49,700 | ₩50,800 | -0.78% | 6.4천 |
|---|
| 2026.03.23 | ₩51,500 | ₩52,000 | ₩49,950 | ₩50,200 | -2.52% | 1.5만 |
|---|
| 2026.03.20 | ₩52,900 | ₩52,900 | ₩51,600 | ₩52,500 | -0.76% | 5.5천 |
|---|
| 2026.03.19 | ₩53,200 | ₩53,400 | ₩51,500 | ₩52,500 | -1.32% | 9.6천 |
|---|
| 2026.03.18 | ₩53,700 | ₩54,300 | ₩52,000 | ₩53,900 | +0.37% | 2.3만 |
|---|
| 2026.03.17 | ₩54,400 | ₩54,900 | ₩53,300 | ₩53,500 | -1.65% | 8.6천 |
|---|
| 2026.03.16 | ₩56,100 | ₩56,100 | ₩53,900 | ₩54,400 | -3.03% | 7.4천 |
|---|
| 2026.03.13 | ₩55,600 | ₩56,500 | ₩54,300 | ₩56,100 | +0.90% | 5.1천 |
|---|
| 2026.03.12 | ₩53,600 | ₩56,400 | ₩53,300 | ₩56,100 | +4.66% | 1.1만 |
|---|
| 2026.03.11 | ₩54,400 | ₩55,300 | ₩53,200 | ₩54,100 | -0.55% | 1.5만 |
|---|
| 2026.03.10 | ₩53,200 | ₩55,400 | ₩52,500 | ₩54,400 | +2.26% | 1만 |
|---|
| 2026.03.09 | ₩51,800 | ₩52,500 | ₩50,000 | ₩51,300 | -0.97% | 8.8천 |
|---|
| 2026.03.06 | ₩53,200 | ₩55,800 | ₩52,900 | ₩55,200 | +3.76% | 9천 |
|---|
| 2026.03.05 | ₩51,900 | ₩55,000 | ₩51,900 | ₩54,000 | +4.05% | 1.2만 |
|---|
| 2026.03.04 | ₩53,700 | ₩74,100 | ₩49,500 | ₩49,500 | -7.82% | 1.9만 |
|---|
| 2026.03.03 | ₩55,900 | ₩58,200 | ₩54,100 | ₩57,000 | +1.97% | 1.6만 |
|---|
| 2026.02.27 | ₩58,800 | ₩58,800 | ₩56,600 | ₩58,000 | -1.36% | 1.7만 |
|---|
| 2026.02.26 | ₩60,200 | ₩60,500 | ₩58,600 | ₩59,000 | -1.99% | 1.5만 |
|---|
| 2026.02.25 | ₩59,800 | ₩60,700 | ₩58,200 | ₩59,800 | 0.00% | 1.9만 |
|---|
| 2026.02.24 | ₩58,100 | ₩59,600 | ₩57,300 | ₩58,900 | +1.38% | 1.4만 |
|---|
| 2026.02.23 | ₩58,200 | ₩58,800 | ₩56,800 | ₩57,000 | -2.06% | 1.3만 |
|---|
| 2026.02.20 | ₩59,300 | ₩59,300 | ₩55,700 | ₩56,500 | -4.72% | 2.1만 |
|---|
| 2026.02.19 | ₩56,900 | ₩60,000 | ₩55,800 | ₩59,300 | +4.22% | 1.6만 |
|---|
| 2026.02.13 | ₩56,200 | ₩57,400 | ₩55,500 | ₩56,700 | +0.89% | 1.4만 |
|---|
| 2026.02.12 | ₩57,800 | ₩58,400 | ₩56,900 | ₩57,800 | 0.00% | 4.8천 |
|---|
| 2026.02.11 | ₩59,100 | ₩60,000 | ₩57,200 | ₩57,800 | -2.20% | 8.8천 |
|---|
| 2026.02.10 | ₩62,600 | ₩63,500 | ₩58,900 | ₩58,900 | -5.91% | 1.5만 |
|---|
| 2026.02.09 | ₩57,200 | ₩62,100 | ₩56,000 | ₩60,500 | +5.77% | 3만 |
|---|
| 2026.02.06 | ₩54,900 | ₩56,600 | ₩52,300 | ₩56,100 | +2.19% | 1.4만 |
|---|
| 2026.02.05 | ₩62,500 | ₩64,300 | ₩55,200 | ₩56,000 | -10.40% | 6.3만 |
|---|
| 2026.02.04 | ₩56,100 | ₩63,400 | ₩56,100 | ₩63,100 | +12.48% | 3.8만 |
|---|
| 2026.02.03 | ₩57,000 | ₩57,000 | ₩54,900 | ₩56,700 | -0.53% | 1만 |
|---|
| 2026.02.02 | ₩58,400 | ₩58,400 | ₩53,700 | ₩55,300 | -5.31% | 4만 |
|---|
| 2026.01.30 | ₩60,400 | ₩61,500 | ₩57,600 | ₩58,500 | -3.15% | 2.8만 |
|---|
| 2026.01.29 | ₩60,000 | ₩60,500 | ₩58,500 | ₩59,800 | -0.33% | 1.1만 |
|---|
| 2026.01.28 | ₩61,500 | ₩62,100 | ₩60,200 | ₩60,300 | -1.95% | 1.6만 |
|---|
| 2026.01.27 | ₩59,600 | ₩61,300 | ₩58,500 | ₩60,500 | +1.51% | 1.6만 |
|---|
| 2026.01.26 | ₩61,300 | ₩61,300 | ₩58,000 | ₩59,800 | -2.45% | 2.1만 |
|---|
| 2026.01.23 | ₩62,000 | ₩62,500 | ₩58,100 | ₩59,800 | -3.55% | 2.1만 |
|---|
| 2026.01.22 | ₩58,900 | ₩63,000 | ₩56,100 | ₩60,000 | +1.87% | 4.3만 |
|---|
| 2026.01.21 | ₩58,500 | ₩58,500 | ₩55,600 | ₩56,900 | -2.74% | 2.5만 |
|---|
| 2026.01.20 | ₩57,700 | ₩59,700 | ₩57,500 | ₩59,500 | +3.12% | 1.2만 |
|---|
| 2026.01.19 | ₩57,900 | ₩59,000 | ₩55,500 | ₩58,500 | +1.04% | 1.5만 |
|---|
| 2026.01.16 | ₩58,900 | ₩59,200 | ₩57,000 | ₩57,900 | -1.70% | 1.6만 |
|---|
| 2026.01.15 | ₩59,700 | ₩59,800 | ₩58,100 | ₩59,000 | -1.17% | 1만 |
|---|
| 2026.01.14 | ₩60,900 | ₩60,900 | ₩59,000 | ₩59,700 | -1.97% | 8.5천 |
|---|
| 2026.01.13 | ₩62,000 | ₩62,900 | ₩59,900 | ₩60,800 | -1.94% | 7.9천 |
|---|
| 2026.01.12 | ₩63,200 | ₩64,300 | ₩60,300 | ₩61,500 | -2.69% | 1.2만 |
|---|
| 2026.01.09 | ₩63,000 | ₩64,200 | ₩61,600 | ₩63,000 | 0.00% | 1.3만 |
|---|
| 2026.01.08 | ₩66,300 | ₩66,300 | ₩62,400 | ₩62,400 | -5.88% | 1.6만 |
|---|
| 2026.01.07 | ₩65,300 | ₩66,600 | ₩64,100 | ₩65,600 | +0.46% | 9.5천 |
|---|
| 2026.01.06 | ₩67,000 | ₩67,000 | ₩64,400 | ₩64,600 | -3.58% | 9.5천 |
|---|
| 2026.01.05 | ₩66,500 | ₩68,500 | ₩64,600 | ₩65,200 | -1.95% | 2.3만 |
|---|
| 2026.01.02 | ₩70,200 | ₩70,600 | ₩65,700 | ₩66,500 | -5.27% | 2.6만 |
|---|
| 2025.12.30 | ₩72,500 | ₩72,500 | ₩70,200 | ₩70,200 | -3.17% | 1.2만 |
|---|
| 2025.12.29 | ₩71,100 | ₩74,200 | ₩70,600 | ₩72,600 | +2.11% | 1.5만 |
|---|
| 2025.12.26 | ₩72,900 | ₩72,900 | ₩68,100 | ₩71,100 | -2.47% | 2.3만 |
|---|
| 2025.12.24 | ₩71,200 | ₩74,800 | ₩69,800 | ₩71,600 | +0.56% | 2.7만 |
|---|
| 2025.12.23 | ₩74,500 | ₩75,000 | ₩68,200 | ₩71,100 | -4.56% | 3.3만 |
|---|
| 2025.12.22 | ₩70,000 | ₩75,300 | ₩69,000 | ₩74,000 | +5.71% | 5.2만 |
|---|
| 2025.12.19 | ₩65,800 | ₩71,000 | ₩65,800 | ₩69,400 | +5.47% | 3.8만 |
|---|
| 2025.12.18 | ₩61,800 | ₩67,700 | ₩60,900 | ₩65,700 | +6.31% | 2.9만 |
|---|
| 2025.12.17 | ₩68,500 | ₩68,500 | ₩61,800 | ₩62,000 | -9.49% | 3.2만 |
|---|
| 2025.12.16 | ₩68,700 | ₩69,000 | ₩67,100 | ₩67,300 | -2.04% | 1.4만 |
|---|
| 2025.12.15 | ₩65,500 | ₩70,400 | ₩65,100 | ₩68,400 | +4.43% | 3.3만 |
|---|
| 2025.12.12 | ₩63,600 | ₩67,200 | ₩63,600 | ₩66,000 | +3.77% | 2.9만 |
|---|
| 2025.12.11 | ₩66,600 | ₩69,100 | ₩63,000 | ₩63,600 | -4.50% | 3.1만 |
|---|
| 2025.12.10 | ₩62,000 | ₩69,300 | ₩61,100 | ₩66,800 | +7.74% | 8.1만 |
|---|
| 2025.12.09 | ₩64,800 | ₩64,800 | ₩60,800 | ₩61,500 | -5.09% | 2.3만 |
|---|
| 2025.12.08 | ₩64,900 | ₩65,100 | ₩62,000 | ₩64,200 | -1.08% | 2.2만 |
|---|
| 2025.12.05 | ₩62,100 | ₩66,300 | ₩62,000 | ₩65,000 | +4.67% | 5.6만 |
|---|
| 2025.12.04 | ₩60,300 | ₩65,900 | ₩60,300 | ₩61,400 | +1.82% | 6.2만 |
|---|
| 2025.12.03 | ₩51,700 | ₩61,900 | ₩51,700 | ₩61,400 | +18.76% | 13.1만 |
|---|
| 2025.12.02 | ₩51,600 | ₩53,000 | ₩50,400 | ₩51,400 | -0.39% | 9.9천 |
|---|
| 2025.12.01 | ₩51,900 | ₩53,000 | ₩50,800 | ₩51,100 | -1.54% | 1만 |
|---|
| 2025.11.28 | ₩51,700 | ₩53,900 | ₩51,700 | ₩52,400 | +1.35% | 1.4만 |
|---|
| 2025.11.27 | ₩52,700 | ₩52,700 | ₩51,300 | ₩51,700 | -1.90% | 1.3만 |
|---|
| 2025.11.26 | ₩53,300 | ₩54,700 | ₩51,100 | ₩52,500 | -1.50% | 2.3만 |
|---|
| 2025.11.25 | ₩51,100 | ₩56,500 | ₩50,600 | ₩53,500 | +4.70% | 6.7만 |
|---|
| 2025.11.24 | ₩49,950 | ₩54,400 | ₩49,700 | ₩51,100 | +2.30% | 4.9만 |
|---|
| 2025.11.21 | ₩46,000 | ₩58,700 | ₩46,000 | ₩51,000 | +10.87% | 25.3만 |
|---|
| 2025.11.20 | ₩44,600 | ₩46,500 | ₩44,100 | ₩46,100 | +3.36% | 5.7천 |
|---|
| 2025.11.19 | ₩45,000 | ₩48,100 | ₩43,200 | ₩44,600 | -0.89% | 1.4만 |
|---|
| 2025.11.18 | ₩45,650 | ₩45,900 | ₩44,100 | ₩44,450 | -2.63% | 5.9천 |
|---|
| 2025.11.17 | ₩46,800 | ₩47,500 | ₩43,650 | ₩45,750 | -2.24% | 7.3천 |
|---|
| 2025.11.14 | ₩48,800 | ₩49,350 | ₩46,450 | ₩46,800 | -4.10% | 1.1만 |
|---|
| 2025.11.13 | ₩49,800 | ₩50,200 | ₩48,100 | ₩49,850 | +0.10% | 1.2만 |
|---|
| 2025.11.12 | ₩49,250 | ₩50,200 | ₩48,550 | ₩49,900 | +1.32% | 5.5천 |
|---|
| 2025.11.11 | ₩49,000 | ₩50,500 | ₩48,300 | ₩48,900 | -0.20% | 9.4천 |
|---|
| 2025.11.10 | ₩47,600 | ₩50,000 | ₩47,000 | ₩49,050 | +3.05% | 1만 |
|---|
| 2025.11.07 | ₩49,200 | ₩49,200 | ₩47,000 | ₩47,600 | -3.25% | 1만 |
|---|
| 2025.11.06 | ₩48,250 | ₩49,250 | ₩46,500 | ₩49,200 | +1.97% | 1.5만 |
|---|
| 2025.11.05 | ₩46,200 | ₩46,750 | ₩44,150 | ₩46,250 | +0.11% | 1.2만 |
|---|
| 2025.11.04 | ₩47,950 | ₩47,950 | ₩45,550 | ₩46,250 | -3.55% | 1만 |
|---|
| 2025.11.03 | ₩43,800 | ₩47,350 | ₩43,500 | ₩47,300 | +7.99% | 9.7천 |
|---|
| 2025.10.31 | ₩44,500 | ₩44,650 | ₩43,500 | ₩43,800 | -1.57% | 6.6천 |
|---|
| 2025.10.30 | ₩44,950 | ₩44,950 | ₩43,400 | ₩44,500 | -1.00% | 1.6만 |
|---|
| 2025.10.29 | ₩45,850 | ₩47,600 | ₩44,850 | ₩44,950 | -1.96% | 1.6만 |
|---|
| 2025.10.28 | ₩45,950 | ₩46,100 | ₩44,100 | ₩45,850 | -0.22% | 7.5천 |
|---|
| 2025.10.27 | ₩47,500 | ₩47,750 | ₩44,850 | ₩44,850 | -5.58% | 1.3만 |
|---|
| 2025.10.24 | ₩44,200 | ₩46,050 | ₩43,900 | ₩45,950 | +3.96% | 1.6만 |
|---|
| 2025.10.23 | ₩43,900 | ₩44,800 | ₩42,700 | ₩44,200 | +0.68% | 1.6만 |
|---|
| 2025.10.22 | ₩43,250 | ₩43,900 | ₩42,300 | ₩43,900 | +1.50% | 1.1만 |
|---|
| 2025.10.21 | ₩47,200 | ₩48,850 | ₩43,150 | ₩43,250 | -8.37% | 4.5만 |
|---|
| 2025.10.20 | ₩44,900 | ₩46,000 | ₩44,900 | ₩45,550 | +1.45% | 1.2만 |
|---|
| 2025.10.17 | ₩46,150 | ₩47,200 | ₩44,400 | ₩44,750 | -3.03% | 2.1만 |
|---|
| 2025.10.16 | ₩47,750 | ₩48,000 | ₩46,000 | ₩46,050 | -3.56% | 1.3만 |
|---|
| 2025.10.15 | ₩47,800 | ₩48,500 | ₩47,300 | ₩47,850 | +0.10% | 5.3천 |
|---|
| 2025.10.14 | ₩49,150 | ₩49,600 | ₩47,450 | ₩47,900 | -2.54% | 2.2만 |
|---|
| 2025.10.13 | ₩49,200 | ₩49,600 | ₩48,100 | ₩49,150 | -0.10% | 7.7천 |
|---|
| 2025.10.10 | ₩50,600 | ₩51,500 | ₩49,450 | ₩49,550 | -2.08% | 9.3천 |
|---|