시장 데이터를 불러오는 중
전체 종목
코셈 과거 주가
360350.KQ · KOSDAQ
주요 제품·사업: 주사전자현미경(SEM)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
360350.KQ · KOSDAQ
주요 제품·사업: 주사전자현미경(SEM)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,100 | ₩12,250 | ₩11,620 | ₩11,990 | -0.91% | 1.4만 |
| 2026.10.07 | ₩13,100 | ₩13,100 | ₩11,630 | ₩12,100 | -7.63% | 4만 |
| 2026.10.06 | ₩11,440 | ₩12,910 | ₩10,920 | ₩12,610 | +10.23% | 14만 |
| 2026.10.02 | ₩10,360 | ₩11,390 | ₩10,280 | ₩11,000 | +6.18% | 5.2만 |
| 2026.10.01 | ₩11,280 | ₩11,280 | ₩10,320 | ₩10,700 | -5.14% | 7.5만 |
| 2026.09.30 | ₩9,090 | ₩11,700 | ₩8,910 | ₩11,280 | +24.09% | 36.3만 |
| 2026.09.29 | ₩8,600 | ₩10,250 | ₩8,010 | ₩9,100 | +5.81% | 18.6만 |
| 2026.09.28 | ₩7,080 | ₩9,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,800 |
| ₩9,080 |
| +28.25% |
| 18.5만 |
| 2026.09.23 | ₩7,350 | ₩7,450 | ₩6,950 | ₩7,080 | -3.67% | 1.6만 |
|---|
| 2026.09.22 | ₩7,470 | ₩7,520 | ₩7,090 | ₩7,350 | -1.61% | 3만 |
|---|
| 2026.09.21 | ₩6,600 | ₩7,460 | ₩6,480 | ₩7,260 | +10.00% | 4.7만 |
|---|
| 2026.09.18 | ₩6,600 | ₩6,760 | ₩6,430 | ₩6,600 | 0.00% | 1.4만 |
|---|
| 2026.09.17 | ₩6,240 | ₩6,830 | ₩6,010 | ₩6,600 | +5.77% | 3.5만 |
|---|
| 2026.09.16 | ₩6,060 | ₩6,150 | ₩5,910 | ₩6,060 | 0.00% | 7.5천 |
|---|
| 2026.09.15 | ₩6,200 | ₩6,210 | ₩5,730 | ₩6,060 | -2.26% | 2만 |
|---|
| 2026.09.14 | ₩5,480 | ₩6,350 | ₩5,290 | ₩6,200 | +13.14% | 9.2만 |
|---|
| 2026.09.11 | ₩5,130 | ₩5,440 | ₩5,110 | ₩5,430 | +5.85% | 4.2만 |
|---|
| 2026.09.10 | ₩5,140 | ₩5,140 | ₩4,950 | ₩5,070 | -1.36% | 2.1만 |
|---|
| 2026.09.09 | ₩5,400 | ₩5,400 | ₩5,070 | ₩5,120 | -5.19% | 5.4천 |
|---|
| 2026.09.08 | ₩5,130 | ₩5,280 | ₩5,100 | ₩5,150 | +0.39% | 8천 |
|---|
| 2026.09.07 | ₩5,550 | ₩5,550 | ₩5,000 | ₩5,140 | -7.39% | 1.9만 |
|---|
| 2026.09.04 | ₩5,290 | ₩5,460 | ₩5,180 | ₩5,380 | +1.70% | 4.1천 |
|---|
| 2026.09.03 | ₩5,350 | ₩5,390 | ₩5,180 | ₩5,280 | -1.31% | 7.2천 |
|---|
| 2026.09.02 | ₩5,300 | ₩5,450 | ₩5,230 | ₩5,270 | -0.57% | 7.7천 |
|---|
| 2026.09.01 | ₩5,410 | ₩5,450 | ₩5,220 | ₩5,410 | 0.00% | 5.5천 |
|---|
| 2026.08.31 | ₩5,440 | ₩5,470 | ₩5,200 | ₩5,440 | 0.00% | 1.5만 |
|---|
| 2026.08.28 | ₩5,740 | ₩5,750 | ₩5,450 | ₩5,470 | -4.70% | 1.2만 |
|---|
| 2026.08.27 | ₩5,500 | ₩5,750 | ₩5,500 | ₩5,580 | +1.45% | 6.6천 |
|---|
| 2026.08.26 | ₩5,530 | ₩5,690 | ₩5,400 | ₩5,500 | -0.54% | 1.2만 |
|---|
| 2026.08.25 | ₩5,600 | ₩5,820 | ₩5,340 | ₩5,620 | +0.36% | 2.2만 |
|---|
| 2026.08.24 | ₩5,970 | ₩5,980 | ₩5,580 | ₩5,600 | -6.20% | 2.1만 |
|---|
| 2026.08.21 | ₩6,320 | ₩6,450 | ₩5,990 | ₩6,010 | -4.91% | 6.5천 |
|---|
| 2026.08.20 | ₩6,420 | ₩6,480 | ₩6,200 | ₩6,320 | -1.56% | 7.2천 |
|---|
| 2026.08.19 | ₩6,450 | ₩6,670 | ₩6,160 | ₩6,240 | -3.26% | 7.4천 |
|---|
| 2026.08.18 | ₩6,330 | ₩7,350 | ₩6,330 | ₩6,440 | +1.74% | 3.7만 |
|---|
| 2026.08.14 | ₩6,330 | ₩6,530 | ₩6,330 | ₩6,440 | +1.74% | 4.3천 |
|---|
| 2026.08.13 | ₩6,360 | ₩6,520 | ₩6,340 | ₩6,390 | +0.47% | 4천 |
|---|
| 2026.08.12 | ₩6,500 | ₩6,760 | ₩6,360 | ₩6,360 | -2.15% | 1만 |
|---|
| 2026.08.11 | ₩6,360 | ₩6,600 | ₩6,350 | ₩6,540 | +2.83% | 1.8천 |
|---|
| 2026.08.10 | ₩6,350 | ₩6,620 | ₩6,350 | ₩6,550 | +3.15% | 1.1만 |
|---|
| 2026.08.07 | ₩6,550 | ₩6,610 | ₩6,300 | ₩6,300 | -3.82% | 4.8천 |
|---|
| 2026.08.06 | ₩6,850 | ₩6,850 | ₩6,390 | ₩6,590 | -3.80% | 4.1천 |
|---|
| 2026.08.05 | ₩6,550 | ₩6,890 | ₩6,460 | ₩6,750 | +3.05% | 4.6천 |
|---|
| 2026.08.04 | ₩6,300 | ₩6,410 | ₩6,080 | ₩6,390 | +1.43% | 3.4천 |
|---|
| 2026.08.03 | ₩5,700 | ₩6,240 | ₩5,700 | ₩6,140 | +7.72% | 6.4천 |
|---|
| 2026.07.31 | ₩5,830 | ₩6,000 | ₩5,400 | ₩5,940 | +1.89% | 2.5만 |
|---|
| 2026.07.30 | ₩5,830 | ₩5,980 | ₩5,500 | ₩5,640 | -3.26% | 1.2만 |
|---|
| 2026.07.29 | ₩6,140 | ₩6,380 | ₩5,530 | ₩5,830 | -5.05% | 2만 |
|---|
| 2026.07.28 | ₩6,770 | ₩6,770 | ₩6,110 | ₩6,110 | -9.75% | 2만 |
|---|
| 2026.07.27 | ₩6,700 | ₩7,150 | ₩6,610 | ₩6,770 | +1.04% | 1.6만 |
|---|
| 2026.07.24 | ₩6,890 | ₩7,190 | ₩6,720 | ₩6,720 | -2.47% | 1.3만 |
|---|
| 2026.07.23 | ₩6,820 | ₩7,240 | ₩6,820 | ₩6,940 | +1.76% | 7.9천 |
|---|
| 2026.07.22 | ₩7,480 | ₩7,990 | ₩6,950 | ₩6,950 | -7.09% | 6.2만 |
|---|
| 2026.07.21 | ₩7,170 | ₩7,280 | ₩6,910 | ₩7,220 | +0.70% | 1.4만 |
|---|
| 2026.07.20 | ₩7,040 | ₩8,170 | ₩6,970 | ₩7,160 | +1.70% | 5.1만 |
|---|
| 2026.07.16 | ₩6,990 | ₩7,310 | ₩6,880 | ₩7,090 | +1.43% | 1.6만 |
|---|
| 2026.07.15 | ₩6,880 | ₩7,170 | ₩6,770 | ₩6,900 | +0.29% | 1.3만 |
|---|
| 2026.07.14 | ₩6,870 | ₩7,260 | ₩6,180 | ₩6,880 | +0.15% | 4.9만 |
|---|
| 2026.07.13 | ₩7,380 | ₩7,380 | ₩6,840 | ₩6,960 | -5.69% | 1.1만 |
|---|
| 2026.07.10 | ₩6,850 | ₩7,350 | ₩6,850 | ₩7,190 | +4.96% | 4.3만 |
|---|
| 2026.07.09 | ₩6,940 | ₩7,030 | ₩6,650 | ₩6,930 | -0.14% | 1.3만 |
|---|
| 2026.07.08 | ₩7,270 | ₩7,270 | ₩6,660 | ₩7,060 | -2.89% | 1.2만 |
|---|
| 2026.07.07 | ₩7,390 | ₩7,490 | ₩7,040 | ₩7,280 | -1.49% | 1.7만 |
|---|
| 2026.07.06 | ₩7,020 | ₩7,590 | ₩7,020 | ₩7,390 | +5.27% | 1.5만 |
|---|
| 2026.07.03 | ₩7,490 | ₩7,490 | ₩6,740 | ₩7,020 | -6.28% | 7.6천 |
|---|
| 2026.07.02 | ₩6,950 | ₩7,100 | ₩6,640 | ₩7,090 | +2.01% | 1.2만 |
|---|
| 2026.07.01 | ₩7,130 | ₩7,130 | ₩6,780 | ₩7,000 | -1.82% | 8.7천 |
|---|
| 2026.06.30 | ₩6,890 | ₩7,240 | ₩6,780 | ₩6,870 | -0.29% | 1.3만 |
|---|
| 2026.06.29 | ₩6,650 | ₩7,240 | ₩6,380 | ₩7,240 | +8.87% | 1.9만 |
|---|
| 2026.06.26 | ₩6,770 | ₩6,770 | ₩6,120 | ₩6,620 | -2.22% | 5.2만 |
|---|
| 2026.06.25 | ₩7,100 | ₩7,200 | ₩6,310 | ₩6,770 | -4.65% | 4.7만 |
|---|
| 2026.06.24 | ₩6,740 | ₩7,780 | ₩6,250 | ₩7,290 | +8.16% | 4.2만 |
|---|
| 2026.06.23 | ₩7,470 | ₩7,530 | ₩6,740 | ₩6,740 | -9.77% | 3만 |
|---|
| 2026.06.22 | ₩7,700 | ₩8,035 | ₩7,400 | ₩7,530 | -2.21% | 3.2만 |
|---|
| 2026.06.19 | ₩8,400 | ₩8,400 | ₩7,550 | ₩7,670 | -8.69% | 2.9만 |
|---|
| 2026.06.18 | ₩8,450 | ₩8,470 | ₩8,140 | ₩8,180 | -3.20% | 1.6만 |
|---|
| 2026.06.17 | ₩8,920 | ₩8,920 | ₩8,300 | ₩8,450 | -5.27% | 1.9만 |
|---|
| 2026.06.16 | ₩8,310 | ₩9,000 | ₩8,310 | ₩8,700 | +4.69% | 5.2만 |
|---|
| 2026.06.15 | ₩9,070 | ₩9,150 | ₩8,600 | ₩8,730 | -3.75% | 1.7만 |
|---|
| 2026.06.12 | ₩9,470 | ₩9,470 | ₩8,730 | ₩8,990 | -5.07% | 5.8만 |
|---|
| 2026.06.11 | ₩9,580 | ₩9,580 | ₩8,700 | ₩9,440 | -1.46% | 3.1만 |
|---|
| 2026.06.10 | ₩8,610 | ₩9,350 | ₩8,610 | ₩9,120 | +5.92% | 2.6만 |
|---|
| 2026.06.09 | ₩8,160 | ₩9,120 | ₩8,160 | ₩9,110 | +11.64% | 5.6만 |
|---|
| 2026.06.08 | ₩8,400 | ₩8,770 | ₩8,120 | ₩8,450 | +0.60% | 7.8만 |
|---|
| 2026.06.05 | ₩9,310 | ₩9,530 | ₩7,550 | ₩8,910 | -4.30% | 29.9만 |
|---|
| 2026.06.04 | ₩9,940 | ₩10,400 | ₩9,370 | ₩9,410 | -5.33% | 4.9만 |
|---|
| 2026.06.02 | ₩10,230 | ₩10,240 | ₩9,780 | ₩9,940 | -2.83% | 3.4만 |
|---|
| 2026.06.01 | ₩11,000 | ₩11,020 | ₩9,990 | ₩10,200 | -7.27% | 12.2만 |
|---|
| 2026.05.29 | ₩12,100 | ₩12,170 | ₩11,000 | ₩11,310 | -6.53% | 7.6만 |
|---|
| 2026.05.28 | ₩11,930 | ₩12,370 | ₩11,560 | ₩12,080 | +1.26% | 5.9만 |
|---|
| 2026.05.27 | ₩12,970 | ₩12,970 | ₩11,850 | ₩11,920 | -8.10% | 10.5만 |
|---|
| 2026.05.26 | ₩12,800 | ₩13,300 | ₩11,970 | ₩12,970 | +1.33% | 8.7만 |
|---|
| 2026.05.22 | ₩12,230 | ₩13,100 | ₩12,140 | ₩12,800 | +4.66% | 4.4만 |
|---|
| 2026.05.21 | ₩12,650 | ₩13,190 | ₩11,960 | ₩12,230 | -3.32% | 8.1만 |
|---|
| 2026.05.20 | ₩13,210 | ₩13,210 | ₩12,080 | ₩12,640 | -4.31% | 6.2만 |
|---|
| 2026.05.19 | ₩12,310 | ₩13,210 | ₩11,630 | ₩13,210 | +7.31% | 12.5만 |
|---|
| 2026.05.18 | ₩12,080 | ₩12,390 | ₩11,490 | ₩12,260 | +1.49% | 6.6만 |
|---|
| 2026.05.15 | ₩12,080 | ₩13,240 | ₩11,870 | ₩12,390 | +2.57% | 9.8만 |
|---|
| 2026.05.14 | ₩12,400 | ₩12,490 | ₩11,700 | ₩12,070 | -2.66% | 7.4만 |
|---|
| 2026.05.13 | ₩12,220 | ₩12,700 | ₩11,960 | ₩12,370 | +1.23% | 7만 |
|---|
| 2026.05.12 | ₩14,080 | ₩14,300 | ₩12,140 | ₩12,300 | -12.64% | 10.9만 |
|---|
| 2026.05.11 | ₩13,340 | ₩13,750 | ₩13,100 | ₩13,510 | +1.27% | 2.8만 |
|---|
| 2026.05.08 | ₩13,830 | ₩14,050 | ₩13,090 | ₩13,500 | -2.39% | 3.5만 |
|---|
| 2026.05.07 | ₩14,280 | ₩14,460 | ₩13,000 | ₩13,830 | -3.15% | 5만 |
|---|
| 2026.05.06 | ₩15,010 | ₩15,130 | ₩14,260 | ₩14,280 | -4.86% | 6.8만 |
|---|
| 2026.05.04 | ₩15,000 | ₩15,120 | ₩14,500 | ₩15,010 | +0.07% | 7만 |
|---|
| 2026.04.30 | ₩14,340 | ₩15,250 | ₩14,300 | ₩15,000 | +4.60% | 10.3만 |
|---|
| 2026.04.29 | ₩14,880 | ₩14,880 | ₩13,580 | ₩14,500 | -2.55% | 9.4만 |
|---|
| 2026.04.28 | ₩15,370 | ₩15,690 | ₩14,720 | ₩14,880 | -3.19% | 9.4만 |
|---|
| 2026.04.27 | ₩15,620 | ₩16,080 | ₩15,190 | ₩15,370 | -1.60% | 8.5만 |
|---|
| 2026.04.24 | ₩15,970 | ₩15,970 | ₩15,030 | ₩15,820 | -0.94% | 7.4만 |
|---|
| 2026.04.23 | ₩15,890 | ₩16,290 | ₩15,660 | ₩15,970 | +0.50% | 5.6만 |
|---|
| 2026.04.22 | ₩16,420 | ₩16,560 | ₩15,710 | ₩15,890 | -3.23% | 7.4만 |
|---|
| 2026.04.21 | ₩17,100 | ₩17,210 | ₩16,260 | ₩16,420 | -3.98% | 8.3만 |
|---|
| 2026.04.20 | ₩16,690 | ₩17,320 | ₩16,120 | ₩17,040 | +2.10% | 7.4만 |
|---|
| 2026.04.17 | ₩16,140 | ₩16,770 | ₩15,830 | ₩16,360 | +1.36% | 4.7만 |
|---|
| 2026.04.16 | ₩16,210 | ₩16,790 | ₩15,720 | ₩16,140 | -0.43% | 5.3만 |
|---|
| 2026.04.15 | ₩18,530 | ₩18,530 | ₩16,070 | ₩16,210 | -12.52% | 10.7만 |
|---|
| 2026.04.14 | ₩15,520 | ₩17,120 | ₩15,370 | ₩16,850 | +8.57% | 12.6만 |
|---|
| 2026.04.13 | ₩14,860 | ₩15,700 | ₩14,510 | ₩15,520 | +4.44% | 7.1만 |
|---|
| 2026.04.10 | ₩14,410 | ₩15,190 | ₩14,290 | ₩14,960 | +3.82% | 7.5만 |
|---|
| 2026.04.09 | ₩14,980 | ₩14,980 | ₩13,960 | ₩14,110 | -5.81% | 14.2만 |
|---|
| 2026.04.08 | ₩15,120 | ₩15,570 | ₩14,250 | ₩14,610 | -3.37% | 12.5만 |
|---|
| 2026.04.07 | ₩16,100 | ₩16,100 | ₩14,500 | ₩14,900 | -7.45% | 15.1만 |
|---|
| 2026.04.06 | ₩17,180 | ₩17,180 | ₩15,480 | ₩15,700 | -8.61% | 13.4만 |
|---|
| 2026.04.03 | ₩16,300 | ₩17,200 | ₩16,190 | ₩16,830 | +3.25% | 7.2만 |
|---|
| 2026.04.02 | ₩17,220 | ₩17,320 | ₩15,840 | ₩16,140 | -6.27% | 9.5만 |
|---|
| 2026.04.01 | ₩16,500 | ₩17,300 | ₩16,200 | ₩17,030 | +3.21% | 10.4만 |
|---|
| 2026.03.31 | ₩15,960 | ₩16,770 | ₩15,560 | ₩16,030 | +0.44% | 11.9만 |
|---|
| 2026.03.30 | ₩15,370 | ₩16,240 | ₩15,370 | ₩15,820 | +2.93% | 6.4만 |
|---|
| 2026.03.27 | ₩16,150 | ₩16,600 | ₩15,480 | ₩16,390 | +1.49% | 13.2만 |
|---|
| 2026.03.26 | ₩16,500 | ₩17,000 | ₩15,960 | ₩16,600 | +0.61% | 17.3만 |
|---|
| 2026.03.25 | ₩17,170 | ₩18,200 | ₩16,050 | ₩17,020 | -0.87% | 21.3만 |
|---|
| 2026.03.24 | ₩16,810 | ₩17,170 | ₩15,350 | ₩17,110 | +1.78% | 15만 |
|---|
| 2026.03.23 | ₩16,520 | ₩16,990 | ₩15,700 | ₩16,520 | 0.00% | 14.7만 |
|---|
| 2026.03.20 | ₩16,000 | ₩16,950 | ₩15,600 | ₩16,930 | +5.81% | 16.4만 |
|---|
| 2026.03.19 | ₩15,300 | ₩16,550 | ₩14,890 | ₩15,780 | +3.14% | 25.2만 |
|---|
| 2026.03.18 | ₩14,560 | ₩15,330 | ₩14,110 | ₩15,020 | +3.16% | 8.8만 |
|---|
| 2026.03.17 | ₩14,100 | ₩15,150 | ₩13,960 | ₩14,990 | +6.31% | 25.1만 |
|---|
| 2026.03.16 | ₩13,620 | ₩14,500 | ₩12,390 | ₩13,200 | -3.08% | 11.6만 |
|---|
| 2026.03.13 | ₩12,650 | ₩13,700 | ₩12,650 | ₩13,620 | +7.67% | 23.1만 |
|---|
| 2026.03.12 | ₩11,500 | ₩13,440 | ₩11,440 | ₩13,000 | +13.04% | 72.1만 |
|---|
| 2026.03.11 | ₩9,200 | ₩11,840 | ₩9,200 | ₩11,840 | +28.70% | 116.6만 |
|---|
| 2026.03.10 | ₩9,210 | ₩9,460 | ₩8,910 | ₩9,110 | -1.09% | 8.5만 |
|---|
| 2026.03.09 | ₩8,800 | ₩9,250 | ₩8,800 | ₩9,210 | +4.66% | 6.9만 |
|---|
| 2026.03.06 | ₩8,720 | ₩9,200 | ₩8,650 | ₩9,130 | +4.70% | 8.2만 |
|---|
| 2026.03.05 | ₩8,200 | ₩8,810 | ₩8,200 | ₩8,740 | +6.59% | 8.6만 |
|---|
| 2026.03.04 | ₩8,570 | ₩8,650 | ₩7,880 | ₩8,060 | -5.95% | 10.5만 |
|---|
| 2026.03.03 | ₩7,690 | ₩8,840 | ₩7,600 | ₩8,500 | +10.53% | 30.3만 |
|---|
| 2026.02.27 | ₩7,310 | ₩8,040 | ₩7,200 | ₩7,690 | +5.20% | 22.7만 |
|---|
| 2026.02.26 | ₩7,240 | ₩7,370 | ₩7,240 | ₩7,310 | +0.97% | 2.2만 |
|---|
| 2026.02.25 | ₩7,480 | ₩7,480 | ₩7,240 | ₩7,240 | -3.21% | 1.8만 |
|---|
| 2026.02.24 | ₩7,370 | ₩7,450 | ₩7,250 | ₩7,350 | -0.27% | 2.2만 |
|---|
| 2026.02.23 | ₩7,500 | ₩7,640 | ₩7,310 | ₩7,360 | -1.87% | 3.6만 |
|---|
| 2026.02.20 | ₩7,390 | ₩7,490 | ₩7,230 | ₩7,370 | -0.27% | 3.2만 |
|---|
| 2026.02.19 | ₩7,150 | ₩7,400 | ₩7,150 | ₩7,390 | +3.36% | 3.8만 |
|---|
| 2026.02.13 | ₩7,150 | ₩7,190 | ₩6,950 | ₩7,150 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩7,100 | ₩7,190 | ₩7,010 | ₩7,150 | +0.70% | 2.2만 |
|---|
| 2026.02.11 | ₩6,680 | ₩7,100 | ₩6,670 | ₩7,100 | +6.29% | 3.2만 |
|---|
| 2026.02.10 | ₩6,770 | ₩6,830 | ₩6,660 | ₩6,710 | -0.89% | 1.6만 |
|---|
| 2026.02.09 | ₩6,470 | ₩6,770 | ₩6,470 | ₩6,770 | +4.64% | 2.1만 |
|---|
| 2026.02.06 | ₩6,360 | ₩6,780 | ₩6,360 | ₩6,460 | +1.57% | 1.9만 |
|---|
| 2026.02.05 | ₩6,730 | ₩6,760 | ₩6,510 | ₩6,590 | -2.08% | 1.7만 |
|---|
| 2026.02.04 | ₩6,800 | ₩6,810 | ₩6,520 | ₩6,730 | -1.03% | 3.8만 |
|---|
| 2026.02.03 | ₩6,120 | ₩6,910 | ₩6,120 | ₩6,680 | +9.15% | 16.2만 |
|---|
| 2026.02.02 | ₩6,200 | ₩6,280 | ₩6,060 | ₩6,170 | -0.48% | 2.6만 |
|---|
| 2026.01.30 | ₩6,290 | ₩6,330 | ₩6,130 | ₩6,200 | -1.43% | 1.6만 |
|---|
| 2026.01.29 | ₩6,500 | ₩6,500 | ₩6,110 | ₩6,290 | -3.23% | 2.5만 |
|---|
| 2026.01.28 | ₩6,300 | ₩6,410 | ₩6,290 | ₩6,310 | +0.16% | 1.9만 |
|---|
| 2026.01.27 | ₩6,300 | ₩6,470 | ₩6,230 | ₩6,300 | 0.00% | 1.9만 |
|---|
| 2026.01.26 | ₩6,060 | ₩6,450 | ₩6,060 | ₩6,300 | +3.96% | 2.5만 |
|---|
| 2026.01.23 | ₩5,970 | ₩6,300 | ₩5,920 | ₩6,050 | +1.34% | 1.5만 |
|---|
| 2026.01.22 | ₩6,170 | ₩6,170 | ₩5,950 | ₩5,970 | -3.24% | 4.1만 |
|---|
| 2026.01.21 | ₩6,250 | ₩6,290 | ₩6,090 | ₩6,170 | -1.28% | 1.8만 |
|---|
| 2026.01.20 | ₩6,250 | ₩6,320 | ₩6,220 | ₩6,250 | 0.00% | 1만 |
|---|
| 2026.01.19 | ₩6,300 | ₩6,330 | ₩6,200 | ₩6,240 | -0.95% | 1.3만 |
|---|
| 2026.01.16 | ₩6,410 | ₩6,410 | ₩6,230 | ₩6,300 | -1.72% | 1.1만 |
|---|
| 2026.01.15 | ₩6,360 | ₩6,370 | ₩6,250 | ₩6,360 | 0.00% | 1.3만 |
|---|
| 2026.01.14 | ₩6,440 | ₩6,470 | ₩6,300 | ₩6,360 | -1.24% | 1.4만 |
|---|
| 2026.01.13 | ₩6,520 | ₩6,670 | ₩6,390 | ₩6,410 | -1.69% | 1.2만 |
|---|
| 2026.01.12 | ₩6,530 | ₩6,620 | ₩6,500 | ₩6,520 | -0.15% | 1.2만 |
|---|
| 2026.01.09 | ₩6,680 | ₩6,680 | ₩6,500 | ₩6,530 | -2.25% | 9.1천 |
|---|
| 2026.01.08 | ₩6,820 | ₩6,850 | ₩6,630 | ₩6,630 | -2.79% | 2.2만 |
|---|
| 2026.01.07 | ₩6,950 | ₩6,960 | ₩6,810 | ₩6,820 | -1.87% | 1.3만 |
|---|
| 2026.01.06 | ₩7,000 | ₩7,020 | ₩6,810 | ₩6,950 | -0.71% | 1.3만 |
|---|
| 2026.01.05 | ₩7,000 | ₩7,070 | ₩6,950 | ₩7,010 | +0.14% | 8.6천 |
|---|
| 2026.01.02 | ₩6,850 | ₩7,020 | ₩6,800 | ₩6,930 | +1.17% | 5천 |
|---|
| 2025.12.30 | ₩6,930 | ₩6,950 | ₩6,820 | ₩6,850 | -1.15% | 4.7천 |
|---|
| 2025.12.29 | ₩7,090 | ₩7,090 | ₩6,900 | ₩6,980 | -1.55% | 8천 |
|---|
| 2025.12.26 | ₩7,240 | ₩7,240 | ₩7,020 | ₩7,040 | -2.76% | 6천 |
|---|
| 2025.12.24 | ₩7,100 | ₩7,310 | ₩7,010 | ₩7,210 | +1.55% | 1.1만 |
|---|
| 2025.12.23 | ₩7,070 | ₩7,160 | ₩6,960 | ₩7,010 | -0.85% | 1.1만 |
|---|
| 2025.12.22 | ₩7,050 | ₩7,100 | ₩7,030 | ₩7,060 | +0.14% | 5.9천 |
|---|
| 2025.12.19 | ₩7,010 | ₩7,190 | ₩7,010 | ₩7,040 | +0.43% | 2.8천 |
|---|
| 2025.12.18 | ₩7,230 | ₩7,230 | ₩7,050 | ₩7,050 | -2.49% | 1.2만 |
|---|
| 2025.12.17 | ₩7,300 | ₩7,300 | ₩7,090 | ₩7,250 | -0.68% | 6천 |
|---|
| 2025.12.16 | ₩7,310 | ₩7,380 | ₩7,170 | ₩7,320 | +0.14% | 2.3천 |
|---|
| 2025.12.15 | ₩7,200 | ₩7,410 | ₩7,160 | ₩7,390 | +2.64% | 4.4천 |
|---|
| 2025.12.12 | ₩7,230 | ₩7,300 | ₩7,150 | ₩7,190 | -0.55% | 1.5만 |
|---|
| 2025.12.11 | ₩7,220 | ₩7,580 | ₩7,220 | ₩7,230 | +0.14% | 4.7천 |
|---|
| 2025.12.10 | ₩7,330 | ₩7,380 | ₩7,150 | ₩7,220 | -1.50% | 1만 |
|---|
| 2025.12.09 | ₩7,310 | ₩7,480 | ₩7,260 | ₩7,330 | +0.27% | 1만 |
|---|
| 2025.12.08 | ₩7,600 | ₩7,600 | ₩7,400 | ₩7,440 | -2.11% | 5.7천 |
|---|
| 2025.12.05 | ₩7,500 | ₩7,670 | ₩7,390 | ₩7,590 | +1.20% | 4.3천 |
|---|
| 2025.12.04 | ₩7,490 | ₩7,670 | ₩7,330 | ₩7,500 | +0.13% | 1.9만 |
|---|
| 2025.12.03 | ₩7,510 | ₩7,510 | ₩7,280 | ₩7,490 | -0.27% | 1.8만 |
|---|
| 2025.12.02 | ₩7,600 | ₩7,600 | ₩7,510 | ₩7,570 | -0.39% | 3.9천 |
|---|
| 2025.12.01 | ₩7,500 | ₩7,850 | ₩7,420 | ₩7,610 | +1.47% | 8.5천 |
|---|
| 2025.11.28 | ₩7,390 | ₩7,610 | ₩7,200 | ₩7,500 | +1.49% | 2.1만 |
|---|
| 2025.11.27 | ₩7,200 | ₩7,430 | ₩7,200 | ₩7,390 | +2.64% | 6천 |
|---|
| 2025.11.26 | ₩6,970 | ₩7,220 | ₩6,970 | ₩7,200 | +3.30% | 1.1만 |
|---|
| 2025.11.25 | ₩6,810 | ₩7,620 | ₩6,800 | ₩7,040 | +3.38% | 6.6만 |
|---|
| 2025.11.24 | ₩6,890 | ₩6,910 | ₩6,700 | ₩6,780 | -1.60% | 1.7만 |
|---|
| 2025.11.21 | ₩7,020 | ₩7,300 | ₩6,860 | ₩6,920 | -1.42% | 1.1만 |
|---|
| 2025.11.20 | ₩7,020 | ₩7,170 | ₩7,020 | ₩7,090 | +1.00% | 4천 |
|---|
| 2025.11.19 | ₩6,940 | ₩7,090 | ₩6,870 | ₩7,020 | +1.15% | 6천 |
|---|
| 2025.11.18 | ₩7,270 | ₩7,270 | ₩6,880 | ₩6,890 | -5.23% | 2.1만 |
|---|
| 2025.11.17 | ₩7,340 | ₩7,360 | ₩7,250 | ₩7,280 | -0.82% | 7.2천 |
|---|
| 2025.11.14 | ₩7,520 | ₩7,580 | ₩7,120 | ₩7,340 | -2.39% | 2만 |
|---|
| 2025.11.13 | ₩7,670 | ₩7,690 | ₩7,510 | ₩7,580 | -1.17% | 1만 |
|---|
| 2025.11.12 | ₩7,350 | ₩7,590 | ₩7,340 | ₩7,580 | +3.13% | 4천 |
|---|
| 2025.11.11 | ₩8,040 | ₩8,040 | ₩7,340 | ₩7,340 | -8.71% | 1.5만 |
|---|
| 2025.11.10 | ₩7,340 | ₩7,390 | ₩7,150 | ₩7,380 | +0.54% | 8.1천 |
|---|
| 2025.11.07 | ₩7,410 | ₩7,440 | ₩7,100 | ₩7,340 | -0.94% | 4.8만 |
|---|
| 2025.11.06 | ₩7,310 | ₩7,530 | ₩7,220 | ₩7,380 | +0.96% | 1.2만 |
|---|
| 2025.11.05 | ₩7,790 | ₩7,790 | ₩7,250 | ₩7,310 | -6.16% | 2.3만 |
|---|
| 2025.11.04 | ₩7,420 | ₩7,790 | ₩7,420 | ₩7,750 | +4.45% | 1.6만 |
|---|
| 2025.11.03 | ₩7,480 | ₩8,030 | ₩7,450 | ₩7,540 | +0.80% | 1.9만 |
|---|
| 2025.10.31 | ₩7,450 | ₩7,600 | ₩7,350 | ₩7,480 | +0.40% | 6.5천 |
|---|
| 2025.10.30 | ₩7,660 | ₩7,810 | ₩7,430 | ₩7,440 | -2.87% | 1.8만 |
|---|
| 2025.10.29 | ₩7,760 | ₩7,850 | ₩7,520 | ₩7,770 | +0.13% | 2.1만 |
|---|
| 2025.10.28 | ₩7,030 | ₩8,000 | ₩7,020 | ₩7,760 | +10.38% | 9.4만 |
|---|
| 2025.10.27 | ₩7,150 | ₩7,150 | ₩7,010 | ₩7,080 | -0.98% | 7.2천 |
|---|
| 2025.10.24 | ₩6,990 | ₩7,090 | ₩6,940 | ₩7,030 | +0.57% | 8.9천 |
|---|
| 2025.10.23 | ₩7,000 | ₩7,100 | ₩6,890 | ₩6,990 | -0.14% | 9.9천 |
|---|
| 2025.10.22 | ₩7,000 | ₩7,020 | ₩6,820 | ₩7,000 | 0.00% | 2.9천 |
|---|
| 2025.10.21 | ₩6,900 | ₩7,030 | ₩6,900 | ₩7,000 | +1.45% | 8.3천 |
|---|
| 2025.10.20 | ₩7,070 | ₩7,090 | ₩6,920 | ₩6,960 | -1.56% | 9.9천 |
|---|
| 2025.10.17 | ₩7,300 | ₩7,300 | ₩7,050 | ₩7,050 | -3.42% | 2.2만 |
|---|
| 2025.10.16 | ₩7,460 | ₩7,480 | ₩7,270 | ₩7,320 | -1.88% | 9.9천 |
|---|
| 2025.10.15 | ₩7,360 | ₩7,540 | ₩7,250 | ₩7,340 | -0.27% | 9.5천 |
|---|
| 2025.10.14 | ₩7,560 | ₩7,570 | ₩7,290 | ₩7,360 | -2.65% | 1.6만 |
|---|
| 2025.10.13 | ₩7,480 | ₩7,560 | ₩7,300 | ₩7,400 | -1.07% | 8.9천 |
|---|
| 2025.10.10 | ₩7,700 | ₩7,710 | ₩7,560 | ₩7,580 | -1.56% | 5.6천 |
|---|