시장 데이터를 불러오는 중
전체 종목
솔브레인 과거 주가
Solbrain · 357780.KQ · KOSDAQ
주요 제품·사업: 반도체 및 디스플레이 관련 화학재료 제조ㆍ판매 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Solbrain · 357780.KQ · KOSDAQ
주요 제품·사업: 반도체 및 디스플레이 관련 화학재료 제조ㆍ판매 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩407,000 | ₩420,000 | ₩405,000 | ₩411,500 | +1.11% | 3.2만 |
| 2026.10.07 | ₩419,500 | ₩425,500 | ₩409,500 | ₩413,500 | -1.43% | 3.2만 |
| 2026.10.06 | ₩426,500 | ₩435,000 | ₩416,500 | ₩425,000 | -0.35% | 2.9만 |
| 2026.10.02 | ₩430,000 | ₩433,500 | ₩412,000 | ₩420,000 | -2.33% | 3만 |
| 2026.10.01 | ₩403,000 | ₩432,500 | ₩402,500 | ₩430,000 | +6.70% | 6.1만 |
| 2026.09.30 | ₩391,500 | ₩418,500 | ₩391,500 | ₩408,000 | +4.21% | 8.8만 |
| 2026.09.29 | ₩364,500 | ₩389,000 | ₩361,000 | ₩386,500 | +6.04% | 6.6만 |
| 2026.09.28 | ₩370,000 | ₩382,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩362,000 |
| ₩367,500 |
| -0.68% |
| 4.6만 |
| 2026.09.23 | ₩342,000 | ₩373,000 | ₩339,000 | ₩370,000 | +8.19% | 5.8만 |
|---|
| 2026.09.22 | ₩345,500 | ₩347,500 | ₩333,500 | ₩337,000 | -2.46% | 1.6만 |
|---|
| 2026.09.21 | ₩329,500 | ₩342,000 | ₩325,500 | ₩341,000 | +3.49% | 1.6만 |
|---|
| 2026.09.18 | ₩336,000 | ₩337,000 | ₩326,500 | ₩331,000 | -1.49% | 1.5만 |
|---|
| 2026.09.17 | ₩333,000 | ₩337,000 | ₩324,500 | ₩329,500 | -1.05% | 1.1만 |
|---|
| 2026.09.16 | ₩319,000 | ₩334,000 | ₩319,000 | ₩333,000 | +4.39% | 1.4만 |
|---|
| 2026.09.15 | ₩323,000 | ₩334,000 | ₩320,500 | ₩325,000 | +0.62% | 1.7만 |
|---|
| 2026.09.14 | ₩319,500 | ₩334,500 | ₩315,000 | ₩327,500 | +2.50% | 2.1만 |
|---|
| 2026.09.11 | ₩329,500 | ₩333,000 | ₩326,500 | ₩330,000 | +0.15% | 1.9만 |
|---|
| 2026.09.10 | ₩330,500 | ₩353,000 | ₩330,500 | ₩342,000 | +3.48% | 2.8만 |
|---|
| 2026.09.09 | ₩325,500 | ₩345,500 | ₩322,500 | ₩338,000 | +3.84% | 2.7만 |
|---|
| 2026.09.08 | ₩338,000 | ₩350,000 | ₩325,000 | ₩325,500 | -3.70% | 2.5만 |
|---|
| 2026.09.07 | ₩334,500 | ₩347,000 | ₩331,500 | ₩340,500 | +1.79% | 3.8만 |
|---|
| 2026.09.04 | ₩322,500 | ₩327,500 | ₩318,500 | ₩325,000 | +0.78% | 2.4만 |
|---|
| 2026.09.03 | ₩332,500 | ₩336,000 | ₩313,500 | ₩319,500 | -3.91% | 2.2만 |
|---|
| 2026.09.02 | ₩327,500 | ₩339,000 | ₩325,000 | ₩329,500 | +0.61% | 3.8만 |
|---|
| 2026.09.01 | ₩339,000 | ₩354,500 | ₩337,500 | ₩340,000 | +0.29% | 2.2만 |
|---|
| 2026.08.31 | ₩335,000 | ₩349,000 | ₩324,000 | ₩342,500 | +2.24% | 3.4만 |
|---|
| 2026.08.28 | ₩338,500 | ₩347,000 | ₩336,500 | ₩346,500 | +2.36% | 3만 |
|---|
| 2026.08.27 | ₩333,500 | ₩342,500 | ₩332,000 | ₩341,000 | +2.25% | 2.3만 |
|---|
| 2026.08.26 | ₩331,000 | ₩338,000 | ₩326,000 | ₩330,000 | -0.30% | 1.6만 |
|---|
| 2026.08.25 | ₩328,000 | ₩334,500 | ₩313,500 | ₩334,000 | +1.83% | 1.9만 |
|---|
| 2026.08.24 | ₩323,000 | ₩335,000 | ₩323,000 | ₩330,000 | +2.17% | 1.9만 |
|---|
| 2026.08.21 | ₩323,000 | ₩330,500 | ₩320,500 | ₩326,000 | +0.93% | 2.4만 |
|---|
| 2026.08.20 | ₩333,500 | ₩338,500 | ₩326,500 | ₩332,500 | -0.30% | 2.1만 |
|---|
| 2026.08.19 | ₩315,000 | ₩339,500 | ₩310,000 | ₩330,500 | +4.92% | 2.6만 |
|---|
| 2026.08.18 | ₩322,000 | ₩342,500 | ₩322,000 | ₩326,500 | +1.40% | 4.5만 |
|---|
| 2026.08.14 | ₩328,000 | ₩329,500 | ₩301,000 | ₩322,000 | -1.83% | 3.9만 |
|---|
| 2026.08.13 | ₩328,500 | ₩332,000 | ₩323,000 | ₩328,000 | -0.15% | 3.6만 |
|---|
| 2026.08.12 | ₩314,000 | ₩331,000 | ₩310,000 | ₩327,500 | +4.30% | 2.8만 |
|---|
| 2026.08.11 | ₩308,500 | ₩324,500 | ₩306,500 | ₩314,000 | +1.78% | 3.8만 |
|---|
| 2026.08.10 | ₩296,000 | ₩315,000 | ₩296,000 | ₩313,500 | +5.91% | 3.3만 |
|---|
| 2026.08.07 | ₩297,500 | ₩305,000 | ₩287,500 | ₩295,000 | -0.84% | 3.8만 |
|---|
| 2026.08.06 | ₩281,000 | ₩303,000 | ₩281,000 | ₩297,500 | +5.87% | 4.3만 |
|---|
| 2026.08.05 | ₩281,000 | ₩289,500 | ₩272,500 | ₩285,500 | +1.60% | 3.4만 |
|---|
| 2026.08.04 | ₩257,500 | ₩272,500 | ₩255,000 | ₩270,500 | +5.05% | 4.3만 |
|---|
| 2026.08.03 | ₩246,500 | ₩262,000 | ₩242,500 | ₩254,000 | +3.04% | 3.7만 |
|---|
| 2026.07.31 | ₩246,000 | ₩261,500 | ₩243,000 | ₩252,500 | +2.64% | 4.4만 |
|---|
| 2026.07.30 | ₩232,000 | ₩243,500 | ₩221,500 | ₩224,500 | -3.23% | 5.7만 |
|---|
| 2026.07.29 | ₩252,000 | ₩255,000 | ₩215,500 | ₩233,500 | -7.34% | 6만 |
|---|
| 2026.07.28 | ₩263,500 | ₩266,000 | ₩242,000 | ₩248,000 | -5.88% | 4.4만 |
|---|
| 2026.07.27 | ₩279,500 | ₩285,500 | ₩272,000 | ₩277,500 | -0.72% | 3.8만 |
|---|
| 2026.07.24 | ₩289,000 | ₩296,000 | ₩269,000 | ₩270,000 | -6.57% | 2.8만 |
|---|
| 2026.07.23 | ₩282,500 | ₩298,000 | ₩278,000 | ₩296,000 | +4.78% | 4.6만 |
|---|
| 2026.07.22 | ₩292,000 | ₩298,000 | ₩275,500 | ₩276,500 | -5.31% | 2.9만 |
|---|
| 2026.07.21 | ₩276,000 | ₩283,500 | ₩266,500 | ₩280,000 | +1.45% | 2.6만 |
|---|
| 2026.07.20 | ₩284,000 | ₩294,500 | ₩273,500 | ₩276,000 | -2.82% | 3.5만 |
|---|
| 2026.07.16 | ₩299,500 | ₩299,500 | ₩276,000 | ₩291,500 | -2.67% | 5만 |
|---|
| 2026.07.15 | ₩316,500 | ₩319,500 | ₩299,000 | ₩306,500 | -3.16% | 7.6만 |
|---|
| 2026.07.14 | ₩317,500 | ₩321,000 | ₩286,000 | ₩304,500 | -4.09% | 8.2만 |
|---|
| 2026.07.13 | ₩323,500 | ₩339,000 | ₩305,500 | ₩308,500 | -4.64% | 6.7만 |
|---|
| 2026.07.10 | ₩305,000 | ₩321,500 | ₩299,500 | ₩311,500 | +2.13% | 5.6만 |
|---|
| 2026.07.09 | ₩293,000 | ₩311,500 | ₩287,500 | ₩295,000 | +0.68% | 9.2만 |
|---|
| 2026.07.08 | ₩292,000 | ₩306,000 | ₩288,000 | ₩290,000 | -0.68% | 5.6만 |
|---|
| 2026.07.07 | ₩308,500 | ₩323,000 | ₩298,000 | ₩306,500 | -0.65% | 5.6만 |
|---|
| 2026.07.06 | ₩317,000 | ₩318,500 | ₩301,000 | ₩314,500 | -0.79% | 5.2만 |
|---|
| 2026.07.03 | ₩304,000 | ₩324,000 | ₩293,500 | ₩322,500 | +6.09% | 7.8만 |
|---|
| 2026.07.02 | ₩328,500 | ₩329,000 | ₩295,000 | ₩303,500 | -7.61% | 16만 |
|---|
| 2026.07.01 | ₩365,500 | ₩381,000 | ₩330,000 | ₩338,500 | -7.39% | 36.2만 |
|---|
| 2026.06.30 | ₩353,000 | ₩384,000 | ₩352,500 | ₩365,500 | +3.54% | 15.3만 |
|---|
| 2026.06.29 | ₩336,000 | ₩356,000 | ₩324,500 | ₩342,500 | +1.93% | 15.7만 |
|---|
| 2026.06.26 | ₩341,000 | ₩353,500 | ₩321,500 | ₩333,000 | -2.35% | 7.2만 |
|---|
| 2026.06.25 | ₩350,500 | ₩361,000 | ₩334,500 | ₩347,000 | -1.00% | 5.5만 |
|---|
| 2026.06.24 | ₩334,500 | ₩349,000 | ₩321,500 | ₩337,500 | +0.90% | 6.2만 |
|---|
| 2026.06.23 | ₩384,000 | ₩384,500 | ₩335,000 | ₩335,500 | -12.63% | 8.1만 |
|---|
| 2026.06.22 | ₩357,000 | ₩390,000 | ₩357,000 | ₩385,000 | +7.84% | 6.9만 |
|---|
| 2026.06.19 | ₩399,000 | ₩407,000 | ₩360,500 | ₩366,000 | -8.27% | 21.6만 |
|---|
| 2026.06.18 | ₩402,500 | ₩410,000 | ₩387,000 | ₩403,000 | +0.12% | 5.5만 |
|---|
| 2026.06.17 | ₩378,500 | ₩409,500 | ₩378,500 | ₩407,000 | +7.53% | 9.9만 |
|---|
| 2026.06.16 | ₩426,000 | ₩427,500 | ₩373,000 | ₩378,500 | -11.15% | 12.4만 |
|---|
| 2026.06.15 | ₩450,000 | ₩458,500 | ₩422,500 | ₩427,000 | -5.11% | 6.7만 |
|---|
| 2026.06.12 | ₩360,000 | ₩461,500 | ₩357,500 | ₩441,500 | +22.64% | 47.4만 |
|---|
| 2026.06.11 | ₩330,000 | ₩355,000 | ₩320,000 | ₩355,000 | +7.58% | 22.3만 |
|---|
| 2026.06.10 | ₩328,000 | ₩362,500 | ₩327,000 | ₩338,500 | +3.20% | 6.4만 |
|---|
| 2026.06.09 | ₩331,500 | ₩352,000 | ₩331,500 | ₩342,500 | +3.32% | 7.2만 |
|---|
| 2026.06.08 | ₩339,000 | ₩349,500 | ₩322,000 | ₩324,000 | -4.42% | 7.3만 |
|---|
| 2026.06.05 | ₩381,000 | ₩381,000 | ₩349,000 | ₩363,000 | -4.72% | 6.4만 |
|---|
| 2026.06.04 | ₩370,500 | ₩408,500 | ₩369,000 | ₩384,500 | +3.78% | 10.3만 |
|---|
| 2026.06.02 | ₩386,500 | ₩389,000 | ₩361,500 | ₩362,000 | -6.34% | 8.6만 |
|---|
| 2026.06.01 | ₩389,000 | ₩398,000 | ₩380,000 | ₩385,000 | -1.03% | 6.3만 |
|---|
| 2026.05.29 | ₩412,000 | ₩413,000 | ₩380,500 | ₩382,500 | -7.16% | 6.7만 |
|---|
| 2026.05.28 | ₩416,500 | ₩416,500 | ₩379,000 | ₩404,500 | -2.88% | 4.4만 |
|---|
| 2026.05.27 | ₩459,500 | ₩473,500 | ₩398,500 | ₩412,500 | -10.23% | 10.1만 |
|---|
| 2026.05.26 | ₩444,500 | ₩467,000 | ₩438,500 | ₩452,000 | +1.69% | 5.5만 |
|---|
| 2026.05.22 | ₩435,000 | ₩456,000 | ₩423,500 | ₩429,500 | -1.26% | 4.4만 |
|---|
| 2026.05.21 | ₩403,000 | ₩434,000 | ₩403,000 | ₩429,000 | +6.45% | 5만 |
|---|
| 2026.05.20 | ₩403,500 | ₩408,000 | ₩380,500 | ₩392,000 | -2.85% | 4만 |
|---|
| 2026.05.19 | ₩408,500 | ₩435,500 | ₩395,500 | ₩401,000 | -1.84% | 4.7만 |
|---|
| 2026.05.18 | ₩411,500 | ₩412,500 | ₩378,000 | ₩408,000 | -0.85% | 5만 |
|---|
| 2026.05.15 | ₩482,500 | ₩482,500 | ₩405,500 | ₩410,000 | -15.03% | 8.7만 |
|---|
| 2026.05.14 | ₩467,000 | ₩488,500 | ₩460,000 | ₩481,500 | +3.10% | 5.8만 |
|---|
| 2026.05.13 | ₩426,000 | ₩476,000 | ₩417,500 | ₩476,000 | +11.74% | 7.2만 |
|---|
| 2026.05.12 | ₩466,000 | ₩478,500 | ₩419,500 | ₩426,500 | -8.48% | 13.6만 |
|---|
| 2026.05.11 | ₩456,500 | ₩466,500 | ₩450,000 | ₩466,500 | +2.19% | 5.2만 |
|---|
| 2026.05.08 | ₩475,000 | ₩475,500 | ₩443,000 | ₩461,000 | -2.95% | 6.2만 |
|---|
| 2026.05.07 | ₩467,500 | ₩494,000 | ₩455,500 | ₩476,000 | +1.82% | 5.9만 |
|---|
| 2026.05.06 | ₩459,500 | ₩470,500 | ₩450,500 | ₩466,000 | +1.41% | 7.1만 |
|---|
| 2026.05.04 | ₩467,500 | ₩473,500 | ₩450,000 | ₩458,500 | -1.93% | 4.4만 |
|---|
| 2026.04.30 | ₩475,000 | ₩478,500 | ₩456,500 | ₩458,000 | -3.58% | 3.2만 |
|---|
| 2026.04.29 | ₩471,000 | ₩486,000 | ₩468,500 | ₩479,000 | +1.70% | 2.8만 |
|---|
| 2026.04.28 | ₩480,000 | ₩491,500 | ₩473,000 | ₩483,500 | +0.73% | 3.6만 |
|---|
| 2026.04.27 | ₩478,500 | ₩485,000 | ₩464,000 | ₩485,000 | +1.36% | 4만 |
|---|
| 2026.04.24 | ₩455,500 | ₩469,500 | ₩450,500 | ₩469,000 | +2.96% | 3만 |
|---|
| 2026.04.23 | ₩480,500 | ₩485,000 | ₩443,000 | ₩460,000 | -4.27% | 5.2만 |
|---|
| 2026.04.22 | ₩445,000 | ₩467,500 | ₩440,500 | ₩464,000 | +4.27% | 7.1만 |
|---|
| 2026.04.21 | ₩438,000 | ₩445,000 | ₩433,000 | ₩441,000 | +0.68% | 3.2만 |
|---|
| 2026.04.20 | ₩429,500 | ₩438,000 | ₩420,500 | ₩434,000 | +1.05% | 3.4만 |
|---|
| 2026.04.17 | ₩430,000 | ₩434,500 | ₩425,500 | ₩428,000 | -0.47% | 3.2만 |
|---|
| 2026.04.16 | ₩426,500 | ₩437,000 | ₩414,000 | ₩431,500 | +1.17% | 4만 |
|---|
| 2026.04.15 | ₩421,500 | ₩431,000 | ₩420,000 | ₩425,500 | +0.95% | 5.1만 |
|---|
| 2026.04.14 | ₩423,000 | ₩431,000 | ₩408,500 | ₩418,000 | -1.18% | 5.9만 |
|---|
| 2026.04.13 | ₩412,000 | ₩432,000 | ₩411,500 | ₩417,000 | +1.21% | 2.3만 |
|---|
| 2026.04.10 | ₩410,500 | ₩439,000 | ₩408,500 | ₩429,500 | +4.63% | 8.3만 |
|---|
| 2026.04.09 | ₩401,000 | ₩403,500 | ₩391,000 | ₩401,000 | 0.00% | 4.6만 |
|---|
| 2026.04.08 | ₩404,000 | ₩417,500 | ₩398,500 | ₩412,000 | +1.98% | 7.3만 |
|---|
| 2026.04.07 | ₩376,000 | ₩381,500 | ₩370,500 | ₩381,500 | +1.46% | 1.9만 |
|---|
| 2026.04.06 | ₩376,000 | ₩382,000 | ₩362,500 | ₩365,500 | -2.79% | 3.3만 |
|---|
| 2026.04.03 | ₩381,000 | ₩387,500 | ₩362,000 | ₩376,500 | -1.18% | 4.1만 |
|---|
| 2026.04.02 | ₩392,500 | ₩401,000 | ₩368,000 | ₩375,000 | -4.46% | 4.5만 |
|---|
| 2026.04.01 | ₩385,000 | ₩398,000 | ₩381,000 | ₩396,000 | +2.86% | 5.1만 |
|---|
| 2026.03.31 | ₩379,500 | ₩385,000 | ₩360,000 | ₩364,000 | -4.08% | 5.7만 |
|---|
| 2026.03.30 | ₩375,000 | ₩396,000 | ₩372,500 | ₩383,000 | +2.13% | 3만 |
|---|
| 2026.03.27 | ₩393,500 | ₩399,500 | ₩380,500 | ₩396,000 | +0.64% | 2.9만 |
|---|
| 2026.03.26 | ₩412,500 | ₩418,000 | ₩395,000 | ₩395,000 | -4.24% | 5.4만 |
|---|
| 2026.03.25 | ₩427,500 | ₩435,000 | ₩416,000 | ₩418,000 | -2.22% | 3.3만 |
|---|
| 2026.03.24 | ₩416,500 | ₩429,000 | ₩399,500 | ₩427,000 | +2.52% | 3만 |
|---|
| 2026.03.23 | ₩419,500 | ₩429,000 | ₩395,000 | ₩398,500 | -5.01% | 4.5만 |
|---|
| 2026.03.20 | ₩430,000 | ₩440,000 | ₩427,000 | ₩428,000 | -0.47% | 2.9만 |
|---|
| 2026.03.19 | ₩423,500 | ₩430,000 | ₩416,000 | ₩422,000 | -0.35% | 5만 |
|---|
| 2026.03.18 | ₩430,500 | ₩444,000 | ₩430,000 | ₩440,000 | +2.21% | 4.3만 |
|---|
| 2026.03.17 | ₩435,000 | ₩437,000 | ₩422,000 | ₩422,000 | -2.99% | 3만 |
|---|
| 2026.03.16 | ₩429,000 | ₩430,000 | ₩412,500 | ₩424,000 | -1.17% | 2.8만 |
|---|
| 2026.03.13 | ₩430,500 | ₩434,000 | ₩415,000 | ₩431,500 | +0.23% | 4.6만 |
|---|
| 2026.03.12 | ₩440,000 | ₩446,000 | ₩425,000 | ₩438,500 | -0.34% | 6.5만 |
|---|
| 2026.03.11 | ₩494,000 | ₩494,000 | ₩442,000 | ₩442,000 | -10.53% | 7.6만 |
|---|
| 2026.03.10 | ₩499,500 | ₩522,000 | ₩465,500 | ₩485,500 | -2.80% | 5.7만 |
|---|
| 2026.03.09 | ₩466,000 | ₩477,000 | ₩446,000 | ₩469,500 | +0.75% | 6.6만 |
|---|
| 2026.03.06 | ₩490,500 | ₩513,000 | ₩467,500 | ₩501,000 | +2.14% | 8.4만 |
|---|
| 2026.03.05 | ₩403,500 | ₩475,500 | ₩393,500 | ₩475,500 | +17.84% | 11.1만 |
|---|
| 2026.03.04 | ₩441,000 | ₩444,500 | ₩366,000 | ₩366,000 | -17.01% | 10.1만 |
|---|
| 2026.03.03 | ₩447,500 | ₩492,000 | ₩433,500 | ₩440,500 | -1.56% | 12.2만 |
|---|
| 2026.02.27 | ₩425,500 | ₩454,500 | ₩420,500 | ₩445,500 | +4.70% | 6.6만 |
|---|
| 2026.02.26 | ₩407,000 | ₩443,000 | ₩400,500 | ₩441,000 | +8.35% | 9.5만 |
|---|
| 2026.02.25 | ₩406,500 | ₩415,500 | ₩394,500 | ₩404,500 | -0.49% | 3.5만 |
|---|
| 2026.02.24 | ₩405,500 | ₩413,000 | ₩398,500 | ₩410,500 | +1.23% | 4.5만 |
|---|
| 2026.02.23 | ₩414,000 | ₩422,500 | ₩403,500 | ₩410,500 | -0.85% | 6.2만 |
|---|
| 2026.02.20 | ₩418,500 | ₩423,000 | ₩407,000 | ₩417,500 | -0.24% | 5만 |
|---|
| 2026.02.19 | ₩402,000 | ₩425,000 | ₩400,000 | ₩420,500 | +4.60% | 9.4만 |
|---|
| 2026.02.13 | ₩390,000 | ₩403,000 | ₩390,000 | ₩398,000 | +2.05% | 4.1만 |
|---|
| 2026.02.12 | ₩394,000 | ₩402,000 | ₩390,000 | ₩397,500 | +0.89% | 4.6만 |
|---|
| 2026.02.11 | ₩412,500 | ₩413,000 | ₩394,000 | ₩394,000 | -4.48% | 5만 |
|---|
| 2026.02.10 | ₩432,500 | ₩434,500 | ₩405,000 | ₩409,000 | -5.43% | 4.3만 |
|---|
| 2026.02.09 | ₩419,000 | ₩432,000 | ₩414,500 | ₩429,000 | +2.39% | 6.5만 |
|---|
| 2026.02.06 | ₩409,500 | ₩418,000 | ₩382,500 | ₩407,000 | -0.61% | 6.1만 |
|---|
| 2026.02.05 | ₩413,000 | ₩422,500 | ₩400,000 | ₩411,000 | -0.48% | 7.7만 |
|---|
| 2026.02.04 | ₩432,500 | ₩437,500 | ₩420,000 | ₩421,500 | -2.54% | 7.8만 |
|---|
| 2026.02.03 | ₩444,500 | ₩445,500 | ₩419,500 | ₩441,000 | -0.79% | 9.1만 |
|---|
| 2026.02.02 | ₩455,500 | ₩463,000 | ₩415,500 | ₩419,500 | -7.90% | 13.2만 |
|---|
| 2026.01.30 | ₩454,000 | ₩530,000 | ₩445,000 | ₩488,500 | +7.60% | 18.9만 |
|---|
| 2026.01.29 | ₩440,500 | ₩453,500 | ₩392,000 | ₩450,000 | +2.16% | 13.4만 |
|---|
| 2026.01.28 | ₩366,000 | ₩415,000 | ₩352,500 | ₩412,500 | +12.70% | 17.3만 |
|---|
| 2026.01.27 | ₩350,000 | ₩368,500 | ₩332,000 | ₩361,000 | +3.14% | 12.8만 |
|---|
| 2026.01.26 | ₩335,000 | ₩339,000 | ₩323,500 | ₩337,000 | +0.60% | 11.3만 |
|---|
| 2026.01.23 | ₩328,000 | ₩330,000 | ₩318,500 | ₩330,000 | +0.61% | 5만 |
|---|
| 2026.01.22 | ₩336,500 | ₩343,000 | ₩319,000 | ₩325,000 | -3.42% | 8.1만 |
|---|
| 2026.01.21 | ₩298,000 | ₩343,000 | ₩295,500 | ₩339,500 | +13.93% | 11만 |
|---|
| 2026.01.20 | ₩307,500 | ₩317,500 | ₩297,500 | ₩309,500 | +0.65% | 5.7만 |
|---|
| 2026.01.19 | ₩290,500 | ₩309,500 | ₩290,500 | ₩305,000 | +4.99% | 5.9만 |
|---|
| 2026.01.16 | ₩289,000 | ₩294,500 | ₩283,500 | ₩292,000 | +1.04% | 4.3만 |
|---|
| 2026.01.15 | ₩284,000 | ₩295,000 | ₩279,000 | ₩287,500 | +1.23% | 3.6만 |
|---|
| 2026.01.14 | ₩278,500 | ₩283,000 | ₩275,500 | ₩283,000 | +1.62% | 2.9만 |
|---|
| 2026.01.13 | ₩277,500 | ₩283,000 | ₩273,000 | ₩278,000 | +0.18% | 3.6만 |
|---|
| 2026.01.12 | ₩287,000 | ₩292,500 | ₩270,000 | ₩277,000 | -3.48% | 5만 |
|---|
| 2026.01.09 | ₩283,000 | ₩288,500 | ₩279,500 | ₩283,500 | +0.18% | 4.2만 |
|---|
| 2026.01.08 | ₩287,000 | ₩297,500 | ₩283,000 | ₩283,500 | -1.22% | 5.3만 |
|---|
| 2026.01.07 | ₩287,500 | ₩309,500 | ₩284,000 | ₩293,000 | +1.91% | 8.1만 |
|---|
| 2026.01.06 | ₩280,000 | ₩284,000 | ₩268,500 | ₩280,000 | 0.00% | 6.1만 |
|---|
| 2026.01.05 | ₩284,000 | ₩290,000 | ₩276,000 | ₩282,500 | -0.53% | 5.9만 |
|---|
| 2026.01.02 | ₩262,000 | ₩281,000 | ₩260,000 | ₩279,000 | +6.49% | 5.4만 |
|---|
| 2025.12.30 | ₩255,500 | ₩264,500 | ₩254,000 | ₩262,000 | +2.54% | 3.1만 |
|---|
| 2025.12.29 | ₩261,000 | ₩263,500 | ₩254,000 | ₩256,500 | -1.72% | 4.1만 |
|---|
| 2025.12.26 | ₩260,500 | ₩262,000 | ₩255,000 | ₩260,500 | 0.00% | 3.8만 |
|---|
| 2025.12.24 | ₩267,000 | ₩269,000 | ₩257,500 | ₩258,000 | -3.37% | 2만 |
|---|
| 2025.12.23 | ₩267,500 | ₩271,000 | ₩261,500 | ₩265,500 | -0.75% | 2.5만 |
|---|
| 2025.12.22 | ₩263,000 | ₩265,500 | ₩259,500 | ₩264,000 | +0.38% | 2.3만 |
|---|
| 2025.12.19 | ₩254,500 | ₩262,000 | ₩251,000 | ₩256,500 | +0.79% | 2.1만 |
|---|
| 2025.12.18 | ₩260,000 | ₩260,500 | ₩251,500 | ₩253,500 | -2.50% | 1.7만 |
|---|
| 2025.12.17 | ₩249,500 | ₩262,500 | ₩249,500 | ₩260,500 | +4.41% | 2.2만 |
|---|
| 2025.12.16 | ₩253,500 | ₩255,500 | ₩248,000 | ₩248,500 | -1.97% | 2.2만 |
|---|
| 2025.12.15 | ₩260,000 | ₩260,000 | ₩241,500 | ₩256,000 | -1.54% | 2.2만 |
|---|
| 2025.12.12 | ₩263,000 | ₩265,500 | ₩259,500 | ₩264,000 | +0.38% | 3.6만 |
|---|
| 2025.12.11 | ₩269,000 | ₩270,000 | ₩262,000 | ₩262,500 | -2.42% | 3.1만 |
|---|
| 2025.12.10 | ₩273,000 | ₩276,000 | ₩264,000 | ₩267,000 | -2.20% | 3.3만 |
|---|
| 2025.12.09 | ₩277,000 | ₩278,000 | ₩272,000 | ₩275,000 | -0.72% | 2.8만 |
|---|
| 2025.12.08 | ₩275,500 | ₩286,000 | ₩269,000 | ₩273,500 | -0.73% | 2.8만 |
|---|
| 2025.12.05 | ₩274,000 | ₩275,000 | ₩268,500 | ₩271,500 | -0.91% | 2.1만 |
|---|
| 2025.12.04 | ₩282,000 | ₩284,500 | ₩269,500 | ₩273,500 | -3.01% | 5.6만 |
|---|
| 2025.12.03 | ₩289,500 | ₩293,000 | ₩281,500 | ₩285,000 | -1.55% | 3만 |
|---|
| 2025.12.02 | ₩293,000 | ₩294,000 | ₩280,500 | ₩284,500 | -2.90% | 4.8만 |
|---|
| 2025.12.01 | ₩271,000 | ₩298,000 | ₩270,000 | ₩295,500 | +9.04% | 12.6만 |
|---|
| 2025.11.28 | ₩253,000 | ₩264,000 | ₩248,500 | ₩262,000 | +3.56% | 4.8만 |
|---|
| 2025.11.27 | ₩251,500 | ₩253,000 | ₩246,000 | ₩247,000 | -1.79% | 1.5만 |
|---|
| 2025.11.26 | ₩247,000 | ₩249,000 | ₩240,500 | ₩248,000 | +0.40% | 2.2만 |
|---|
| 2025.11.25 | ₩239,000 | ₩247,000 | ₩234,500 | ₩245,000 | +2.51% | 4.4만 |
|---|
| 2025.11.24 | ₩232,500 | ₩235,000 | ₩229,000 | ₩229,500 | -1.29% | 2만 |
|---|
| 2025.11.21 | ₩234,000 | ₩237,500 | ₩228,000 | ₩230,000 | -1.71% | 5.1만 |
|---|
| 2025.11.20 | ₩254,500 | ₩255,500 | ₩247,500 | ₩248,500 | -2.36% | 1.5만 |
|---|
| 2025.11.19 | ₩250,000 | ₩250,000 | ₩240,000 | ₩244,000 | -2.40% | 3.1만 |
|---|
| 2025.11.18 | ₩266,000 | ₩267,500 | ₩249,500 | ₩251,000 | -5.64% | 4.8만 |
|---|
| 2025.11.17 | ₩271,000 | ₩272,500 | ₩263,000 | ₩270,500 | -0.18% | 2.5만 |
|---|
| 2025.11.14 | ₩272,000 | ₩272,000 | ₩264,000 | ₩268,000 | -1.47% | 5.1만 |
|---|
| 2025.11.13 | ₩275,000 | ₩279,500 | ₩272,500 | ₩277,500 | +0.91% | 2.7만 |
|---|
| 2025.11.12 | ₩279,000 | ₩279,500 | ₩273,000 | ₩275,000 | -1.43% | 3.6만 |
|---|
| 2025.11.11 | ₩277,000 | ₩285,000 | ₩275,000 | ₩281,000 | +1.44% | 5만 |
|---|
| 2025.11.10 | ₩262,000 | ₩269,000 | ₩257,500 | ₩268,500 | +2.48% | 3.6만 |
|---|
| 2025.11.07 | ₩264,000 | ₩268,000 | ₩253,000 | ₩259,000 | -1.89% | 4.7만 |
|---|
| 2025.11.06 | ₩274,000 | ₩276,000 | ₩264,500 | ₩268,000 | -2.19% | 5.9만 |
|---|
| 2025.11.05 | ₩276,500 | ₩281,500 | ₩259,000 | ₩271,000 | -1.99% | 5.8만 |
|---|
| 2025.11.04 | ₩285,500 | ₩291,000 | ₩278,000 | ₩282,500 | -1.05% | 4.6만 |
|---|
| 2025.11.03 | ₩282,000 | ₩285,000 | ₩278,000 | ₩283,000 | +0.35% | 3.6만 |
|---|
| 2025.10.31 | ₩279,500 | ₩288,000 | ₩279,500 | ₩283,000 | +1.25% | 2.5만 |
|---|
| 2025.10.30 | ₩291,500 | ₩291,500 | ₩276,000 | ₩285,000 | -2.23% | 5.4만 |
|---|
| 2025.10.29 | ₩282,500 | ₩292,000 | ₩277,500 | ₩291,500 | +3.19% | 5.1만 |
|---|
| 2025.10.28 | ₩273,000 | ₩287,000 | ₩272,000 | ₩277,500 | +1.65% | 5.2만 |
|---|
| 2025.10.27 | ₩279,000 | ₩279,000 | ₩270,500 | ₩275,000 | -1.43% | 3.7만 |
|---|
| 2025.10.24 | ₩278,500 | ₩280,500 | ₩272,000 | ₩276,000 | -0.90% | 4.1만 |
|---|
| 2025.10.23 | ₩268,000 | ₩279,500 | ₩268,000 | ₩273,500 | +2.05% | 4.6만 |
|---|
| 2025.10.22 | ₩274,500 | ₩276,500 | ₩263,500 | ₩276,500 | +0.73% | 6.6만 |
|---|
| 2025.10.21 | ₩281,500 | ₩284,000 | ₩271,000 | ₩280,500 | -0.36% | 3.5만 |
|---|
| 2025.10.20 | ₩280,000 | ₩284,000 | ₩273,500 | ₩278,500 | -0.54% | 4.4만 |
|---|
| 2025.10.17 | ₩282,500 | ₩290,000 | ₩281,500 | ₩282,500 | 0.00% | 3.6만 |
|---|
| 2025.10.16 | ₩289,500 | ₩291,000 | ₩283,000 | ₩288,000 | -0.52% | 2.5만 |
|---|
| 2025.10.15 | ₩284,500 | ₩293,500 | ₩283,000 | ₩288,500 | +1.41% | 4.6만 |
|---|
| 2025.10.14 | ₩298,000 | ₩300,000 | ₩272,000 | ₩283,500 | -4.87% | 6.1만 |
|---|
| 2025.10.13 | ₩284,000 | ₩292,500 | ₩276,500 | ₩291,500 | +2.64% | 4.3만 |
|---|
| 2025.10.10 | ₩297,000 | ₩299,000 | ₩273,000 | ₩288,500 | -2.86% | 5.2만 |
|---|