시장 데이터를 불러오는 중
전체 종목
SK아이이테크놀로지 과거 주가
361610.KS · KOSPI
주요 제품·사업: 2차전지용 습식 분리막 및 폴더블 커버 윈도우
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
361610.KS · KOSPI
주요 제품·사업: 2차전지용 습식 분리막 및 폴더블 커버 윈도우
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩18,080 | ₩18,770 | ₩17,900 | ₩18,600 | +2.88% | 49.1만 |
| 2026.10.07 | ₩18,100 | ₩18,540 | ₩17,720 | ₩18,280 | +0.99% | 46.7만 |
| 2026.10.06 | ₩17,760 | ₩18,180 | ₩16,960 | ₩18,170 | +2.31% | 52.9만 |
| 2026.10.02 | ₩16,400 | ₩17,790 | ₩16,340 | ₩17,680 | +7.80% | 65.6만 |
| 2026.10.01 | ₩17,440 | ₩17,460 | ₩16,050 | ₩16,230 | -6.94% | 46.4만 |
| 2026.09.30 | ₩17,110 | ₩17,460 | ₩17,010 | ₩17,350 | +1.40% | 15.7만 |
| 2026.09.29 | ₩18,000 | ₩18,010 | ₩16,680 | ₩16,830 | -6.50% | 39.3만 |
| 2026.09.28 | ₩17,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,850 |
| ₩18,250 |
| +7.29% |
| 55.8만 |
| 2026.09.23 | ₩16,400 | ₩17,460 | ₩16,340 | ₩17,170 | +4.70% | 60.6만 |
|---|
| 2026.09.22 | ₩16,000 | ₩16,410 | ₩15,840 | ₩16,170 | +1.06% | 23.4만 |
|---|
| 2026.09.21 | ₩16,130 | ₩16,750 | ₩15,810 | ₩16,210 | +0.50% | 24.4만 |
|---|
| 2026.09.18 | ₩16,380 | ₩16,380 | ₩15,700 | ₩15,720 | -4.03% | 73.3만 |
|---|
| 2026.09.17 | ₩15,780 | ₩16,350 | ₩15,580 | ₩16,050 | +1.71% | 29.8만 |
|---|
| 2026.09.16 | ₩16,400 | ₩16,530 | ₩15,670 | ₩15,820 | -3.54% | 28.7만 |
|---|
| 2026.09.15 | ₩15,620 | ₩16,620 | ₩15,620 | ₩16,550 | +5.95% | 52.7만 |
|---|
| 2026.09.14 | ₩16,390 | ₩16,440 | ₩15,630 | ₩15,750 | -3.90% | 41.5만 |
|---|
| 2026.09.11 | ₩17,260 | ₩17,640 | ₩16,500 | ₩16,690 | -3.30% | 71.4만 |
|---|
| 2026.09.10 | ₩17,670 | ₩19,130 | ₩17,570 | ₩17,640 | -0.17% | 210.7만 |
|---|
| 2026.09.09 | ₩16,110 | ₩17,950 | ₩16,050 | ₩17,770 | +10.30% | 124.9만 |
|---|
| 2026.09.08 | ₩16,570 | ₩16,830 | ₩16,210 | ₩16,250 | -1.93% | 43만 |
|---|
| 2026.09.07 | ₩16,310 | ₩16,460 | ₩16,060 | ₩16,390 | +0.49% | 30.2만 |
|---|
| 2026.09.04 | ₩15,710 | ₩16,430 | ₩15,670 | ₩16,280 | +3.63% | 61.3만 |
|---|
| 2026.09.03 | ₩15,500 | ₩16,280 | ₩15,220 | ₩15,790 | +1.87% | 45.5만 |
|---|
| 2026.09.02 | ₩16,330 | ₩16,470 | ₩15,810 | ₩15,850 | -2.94% | 59만 |
|---|
| 2026.09.01 | ₩16,190 | ₩16,500 | ₩15,890 | ₩16,140 | -0.31% | 52.1만 |
|---|
| 2026.08.31 | ₩16,710 | ₩16,720 | ₩15,850 | ₩16,190 | -3.11% | 53.4만 |
|---|
| 2026.08.28 | ₩17,700 | ₩17,710 | ₩16,420 | ₩16,680 | -5.76% | 111.2만 |
|---|
| 2026.08.27 | ₩18,410 | ₩18,810 | ₩17,770 | ₩18,220 | -1.03% | 221.3만 |
|---|
| 2026.08.26 | ₩15,550 | ₩19,960 | ₩15,450 | ₩19,960 | +28.36% | 553.2만 |
|---|
| 2026.08.25 | ₩15,120 | ₩15,450 | ₩14,650 | ₩15,360 | +1.59% | 10.7만 |
|---|
| 2026.08.24 | ₩13,980 | ₩15,400 | ₩13,980 | ₩15,310 | +9.51% | 18.7만 |
|---|
| 2026.08.21 | ₩14,210 | ₩14,420 | ₩13,750 | ₩13,950 | -1.83% | 11.2만 |
|---|
| 2026.08.20 | ₩14,570 | ₩15,130 | ₩14,470 | ₩14,560 | -0.07% | 14만 |
|---|
| 2026.08.19 | ₩14,210 | ₩14,450 | ₩14,050 | ₩14,430 | +1.55% | 10.7만 |
|---|
| 2026.08.18 | ₩15,330 | ₩15,340 | ₩14,200 | ₩14,710 | -4.04% | 16.9만 |
|---|
| 2026.08.14 | ₩15,790 | ₩15,990 | ₩15,150 | ₩15,550 | -1.52% | 19.8만 |
|---|
| 2026.08.13 | ₩15,270 | ₩16,100 | ₩14,850 | ₩15,880 | +3.99% | 29.9만 |
|---|
| 2026.08.12 | ₩15,170 | ₩15,590 | ₩15,030 | ₩15,250 | +0.53% | 11.4만 |
|---|
| 2026.08.11 | ₩15,200 | ₩15,450 | ₩15,050 | ₩15,220 | +0.13% | 11.1만 |
|---|
| 2026.08.10 | ₩14,920 | ₩15,450 | ₩14,500 | ₩15,450 | +3.55% | 16.8만 |
|---|
| 2026.08.07 | ₩14,570 | ₩15,090 | ₩14,080 | ₩14,980 | +2.81% | 18.1만 |
|---|
| 2026.08.06 | ₩13,850 | ₩14,370 | ₩13,560 | ₩14,250 | +2.89% | 16.1만 |
|---|
| 2026.08.05 | ₩14,280 | ₩14,670 | ₩13,910 | ₩13,920 | -2.52% | 17.1만 |
|---|
| 2026.08.04 | ₩13,250 | ₩14,170 | ₩13,250 | ₩14,170 | +6.94% | 15.9만 |
|---|
| 2026.08.03 | ₩12,980 | ₩13,620 | ₩12,680 | ₩13,380 | +3.08% | 18.3만 |
|---|
| 2026.07.31 | ₩13,230 | ₩13,470 | ₩12,530 | ₩13,260 | +0.23% | 34.2만 |
|---|
| 2026.07.30 | ₩11,840 | ₩13,460 | ₩11,840 | ₩13,080 | +10.47% | 17.6만 |
|---|
| 2026.07.29 | ₩13,490 | ₩13,690 | ₩12,170 | ₩12,540 | -7.04% | 19.7만 |
|---|
| 2026.07.28 | ₩13,800 | ₩13,960 | ₩13,270 | ₩13,450 | -2.54% | 13.2만 |
|---|
| 2026.07.27 | ₩14,470 | ₩14,480 | ₩13,860 | ₩14,240 | -1.59% | 10.3만 |
|---|
| 2026.07.24 | ₩14,330 | ₩14,650 | ₩13,950 | ₩14,140 | -1.33% | 10.8만 |
|---|
| 2026.07.23 | ₩13,460 | ₩14,700 | ₩13,460 | ₩14,690 | +9.14% | 14.7만 |
|---|
| 2026.07.22 | ₩13,560 | ₩14,070 | ₩13,480 | ₩13,500 | -0.44% | 11만 |
|---|
| 2026.07.21 | ₩13,470 | ₩13,690 | ₩13,120 | ₩13,260 | -1.56% | 12.7만 |
|---|
| 2026.07.20 | ₩14,000 | ₩14,070 | ₩13,540 | ₩13,600 | -2.86% | 13.5만 |
|---|
| 2026.07.16 | ₩14,500 | ₩14,800 | ₩14,080 | ₩14,260 | -1.66% | 9.8만 |
|---|
| 2026.07.15 | ₩14,300 | ₩14,990 | ₩14,300 | ₩14,540 | +1.68% | 12.6만 |
|---|
| 2026.07.14 | ₩14,330 | ₩14,630 | ₩14,110 | ₩14,140 | -1.33% | 16.6만 |
|---|
| 2026.07.13 | ₩14,910 | ₩15,230 | ₩14,350 | ₩14,460 | -3.02% | 15만 |
|---|
| 2026.07.10 | ₩15,850 | ₩15,960 | ₩14,900 | ₩14,900 | -5.99% | 33만 |
|---|
| 2026.07.09 | ₩14,400 | ₩16,000 | ₩14,180 | ₩16,000 | +11.11% | 46.2만 |
|---|
| 2026.07.08 | ₩15,120 | ₩15,290 | ₩14,150 | ₩14,400 | -4.76% | 20.7만 |
|---|
| 2026.07.07 | ₩15,760 | ₩15,830 | ₩14,920 | ₩15,430 | -2.09% | 19.6만 |
|---|
| 2026.07.06 | ₩15,760 | ₩15,990 | ₩15,240 | ₩15,750 | -0.06% | 9.5만 |
|---|
| 2026.07.03 | ₩16,290 | ₩16,290 | ₩15,280 | ₩15,760 | -3.25% | 16.1만 |
|---|
| 2026.07.02 | ₩16,100 | ₩16,670 | ₩15,590 | ₩16,030 | -0.43% | 11.7만 |
|---|
| 2026.07.01 | ₩16,550 | ₩16,900 | ₩16,120 | ₩16,360 | -1.15% | 14.3만 |
|---|
| 2026.06.30 | ₩16,970 | ₩16,970 | ₩16,100 | ₩16,210 | -4.48% | 21.1만 |
|---|
| 2026.06.29 | ₩14,390 | ₩17,200 | ₩14,390 | ₩17,200 | +19.53% | 37만 |
|---|
| 2026.06.26 | ₩15,140 | ₩15,370 | ₩14,200 | ₩14,390 | -4.95% | 21.4만 |
|---|
| 2026.06.25 | ₩16,460 | ₩16,920 | ₩15,210 | ₩15,240 | -7.41% | 27.4만 |
|---|
| 2026.06.24 | ₩16,670 | ₩16,850 | ₩16,100 | ₩16,500 | -1.02% | 15.3만 |
|---|
| 2026.06.23 | ₩17,940 | ₩18,220 | ₩16,470 | ₩16,670 | -7.08% | 20.8만 |
|---|
| 2026.06.22 | ₩18,640 | ₩18,810 | ₩17,700 | ₩17,950 | -3.70% | 15.1만 |
|---|
| 2026.06.19 | ₩18,350 | ₩18,690 | ₩17,680 | ₩18,630 | +1.53% | 27.1만 |
|---|
| 2026.06.18 | ₩19,200 | ₩19,270 | ₩18,330 | ₩18,330 | -4.53% | 16.2만 |
|---|
| 2026.06.17 | ₩19,990 | ₩19,990 | ₩19,200 | ₩19,340 | -3.25% | 14.4만 |
|---|
| 2026.06.16 | ₩19,200 | ₩20,250 | ₩18,810 | ₩19,990 | +4.11% | 21만 |
|---|
| 2026.06.15 | ₩19,110 | ₩19,230 | ₩18,780 | ₩19,180 | +0.37% | 16.8만 |
|---|
| 2026.06.12 | ₩20,150 | ₩20,250 | ₩18,570 | ₩18,610 | -7.64% | 39.9만 |
|---|
| 2026.06.11 | ₩16,470 | ₩20,500 | ₩16,020 | ₩20,500 | +24.47% | 63.7만 |
|---|
| 2026.06.10 | ₩16,750 | ₩17,280 | ₩16,410 | ₩16,900 | +0.90% | 28 |
|---|
| 2026.06.09 | ₩16,500 | ₩17,250 | ₩16,430 | ₩17,030 | +3.21% | 13.3만 |
|---|
| 2026.06.08 | ₩17,000 | ₩17,150 | ₩16,260 | ₩16,600 | -2.35% | 16.1만 |
|---|
| 2026.06.05 | ₩18,550 | ₩18,660 | ₩17,740 | ₩17,800 | -4.04% | 18.2만 |
|---|
| 2026.06.04 | ₩18,260 | ₩19,100 | ₩18,250 | ₩18,730 | +2.57% | 17.1만 |
|---|
| 2026.06.02 | ₩18,500 | ₩18,690 | ₩18,050 | ₩18,260 | -1.30% | 20만 |
|---|
| 2026.06.01 | ₩19,010 | ₩19,250 | ₩18,550 | ₩18,710 | -1.58% | 19.4만 |
|---|
| 2026.05.29 | ₩19,560 | ₩19,690 | ₩18,950 | ₩19,310 | -1.28% | 23.9만 |
|---|
| 2026.05.28 | ₩19,750 | ₩20,300 | ₩18,780 | ₩19,750 | 0.00% | 34만 |
|---|
| 2026.05.27 | ₩20,050 | ₩20,100 | ₩19,180 | ₩19,190 | -4.29% | 29.5만 |
|---|
| 2026.05.26 | ₩21,200 | ₩21,350 | ₩20,100 | ₩20,100 | -5.19% | 21.2만 |
|---|
| 2026.05.22 | ₩20,650 | ₩20,900 | ₩20,400 | ₩20,750 | +0.48% | 19.5만 |
|---|
| 2026.05.21 | ₩19,700 | ₩20,500 | ₩19,560 | ₩20,200 | +2.54% | 21.3만 |
|---|
| 2026.05.20 | ₩20,150 | ₩20,350 | ₩19,020 | ₩19,190 | -4.76% | 32.5만 |
|---|
| 2026.05.19 | ₩20,800 | ₩20,850 | ₩20,000 | ₩20,300 | -2.40% | 18.2만 |
|---|
| 2026.05.18 | ₩21,350 | ₩21,350 | ₩20,200 | ₩20,600 | -3.51% | 23.8만 |
|---|
| 2026.05.15 | ₩22,900 | ₩23,100 | ₩21,200 | ₩21,400 | -6.55% | 33.6만 |
|---|
| 2026.05.14 | ₩22,400 | ₩23,700 | ₩21,550 | ₩23,700 | +5.80% | 39만 |
|---|
| 2026.05.13 | ₩23,000 | ₩23,050 | ₩22,000 | ₩22,050 | -4.13% | 23.9만 |
|---|
| 2026.05.12 | ₩24,500 | ₩24,500 | ₩22,400 | ₩22,950 | -6.33% | 41.5만 |
|---|
| 2026.05.11 | ₩26,000 | ₩26,200 | ₩24,500 | ₩24,500 | -5.77% | 23.9만 |
|---|
| 2026.05.08 | ₩26,900 | ₩27,050 | ₩26,000 | ₩26,400 | -1.86% | 17.8만 |
|---|
| 2026.05.07 | ₩27,200 | ₩27,200 | ₩26,500 | ₩27,000 | -0.74% | 22.6만 |
|---|
| 2026.05.06 | ₩27,100 | ₩27,200 | ₩26,400 | ₩26,800 | -1.11% | 19.1만 |
|---|
| 2026.05.04 | ₩27,000 | ₩27,850 | ₩26,600 | ₩26,800 | -0.74% | 27.3만 |
|---|
| 2026.04.30 | ₩26,950 | ₩27,050 | ₩26,200 | ₩26,400 | -2.04% | 20만 |
|---|
| 2026.04.29 | ₩26,900 | ₩27,600 | ₩26,500 | ₩27,300 | +1.49% | 18.1만 |
|---|
| 2026.04.28 | ₩27,250 | ₩27,700 | ₩26,650 | ₩26,950 | -1.10% | 17.1만 |
|---|
| 2026.04.27 | ₩27,800 | ₩27,800 | ₩26,700 | ₩27,100 | -2.52% | 23.7만 |
|---|
| 2026.04.24 | ₩27,300 | ₩27,850 | ₩26,850 | ₩27,700 | +1.47% | 22.2만 |
|---|
| 2026.04.23 | ₩28,100 | ₩28,100 | ₩26,550 | ₩26,900 | -4.27% | 29.5만 |
|---|
| 2026.04.22 | ₩29,600 | ₩29,750 | ₩27,350 | ₩28,150 | -4.90% | 84.8만 |
|---|
| 2026.04.21 | ₩25,450 | ₩26,650 | ₩25,100 | ₩26,650 | +4.72% | 51.7만 |
|---|
| 2026.04.20 | ₩24,700 | ₩25,100 | ₩24,150 | ₩24,700 | 0.00% | 28.8만 |
|---|
| 2026.04.17 | ₩23,850 | ₩24,550 | ₩23,300 | ₩24,200 | +1.47% | 18만 |
|---|
| 2026.04.16 | ₩23,200 | ₩23,650 | ₩22,900 | ₩23,650 | +1.94% | 16.7만 |
|---|
| 2026.04.15 | ₩23,000 | ₩23,100 | ₩22,650 | ₩22,950 | -0.22% | 13만 |
|---|
| 2026.04.14 | ₩23,000 | ₩23,050 | ₩22,550 | ₩22,700 | -1.30% | 14.4만 |
|---|
| 2026.04.13 | ₩22,700 | ₩23,350 | ₩22,600 | ₩22,850 | +0.66% | 11.5만 |
|---|
| 2026.04.10 | ₩23,050 | ₩23,150 | ₩22,700 | ₩23,100 | +0.22% | 11.1만 |
|---|
| 2026.04.09 | ₩22,450 | ₩23,200 | ₩22,300 | ₩22,850 | +1.78% | 26.3만 |
|---|
| 2026.04.08 | ₩23,050 | ₩23,150 | ₩22,000 | ₩22,350 | -3.04% | 17.4만 |
|---|
| 2026.04.07 | ₩21,800 | ₩23,050 | ₩21,700 | ₩22,050 | +1.15% | 17.5만 |
|---|
| 2026.04.06 | ₩21,150 | ₩22,700 | ₩21,150 | ₩21,800 | +3.07% | 19.7만 |
|---|
| 2026.04.03 | ₩21,550 | ₩21,800 | ₩20,850 | ₩21,050 | -2.32% | 11.9만 |
|---|
| 2026.04.02 | ₩22,250 | ₩22,850 | ₩20,900 | ₩21,200 | -4.72% | 24.1만 |
|---|
| 2026.04.01 | ₩21,750 | ₩22,350 | ₩21,500 | ₩22,300 | +2.53% | 16.2만 |
|---|
| 2026.03.31 | ₩22,100 | ₩22,200 | ₩21,050 | ₩21,250 | -3.85% | 16.1만 |
|---|
| 2026.03.30 | ₩20,850 | ₩22,450 | ₩20,600 | ₩22,100 | +6.00% | 19.8만 |
|---|
| 2026.03.27 | ₩20,750 | ₩21,750 | ₩20,100 | ₩21,650 | +4.34% | 26.3만 |
|---|
| 2026.03.26 | ₩22,100 | ₩22,100 | ₩20,950 | ₩21,050 | -4.75% | 16.3만 |
|---|
| 2026.03.25 | ₩21,750 | ₩22,450 | ₩21,600 | ₩22,100 | +1.61% | 16.9만 |
|---|
| 2026.03.24 | ₩21,500 | ₩21,600 | ₩20,750 | ₩21,600 | +0.47% | 14.9만 |
|---|
| 2026.03.23 | ₩21,750 | ₩21,750 | ₩20,600 | ₩20,650 | -5.06% | 17.9만 |
|---|
| 2026.03.20 | ₩21,950 | ₩22,750 | ₩21,950 | ₩22,200 | +1.14% | 14.1만 |
|---|
| 2026.03.19 | ₩21,900 | ₩22,150 | ₩21,700 | ₩21,750 | -0.68% | 12.5만 |
|---|
| 2026.03.18 | ₩22,450 | ₩22,700 | ₩22,150 | ₩22,650 | +0.89% | 12.1만 |
|---|
| 2026.03.17 | ₩21,700 | ₩22,350 | ₩21,550 | ₩22,100 | +1.84% | 12.9만 |
|---|
| 2026.03.16 | ₩21,900 | ₩22,000 | ₩21,200 | ₩21,250 | -2.97% | 13.8만 |
|---|
| 2026.03.13 | ₩22,100 | ₩22,300 | ₩21,800 | ₩21,950 | -0.68% | 13.9만 |
|---|
| 2026.03.12 | ₩22,950 | ₩23,100 | ₩22,300 | ₩22,800 | -0.65% | 14만 |
|---|
| 2026.03.11 | ₩22,950 | ₩23,500 | ₩22,400 | ₩23,100 | +0.65% | 12.2만 |
|---|
| 2026.03.10 | ₩23,100 | ₩23,100 | ₩22,200 | ₩22,700 | -1.73% | 16.2만 |
|---|
| 2026.03.09 | ₩21,500 | ₩22,400 | ₩21,200 | ₩22,300 | +3.72% | 22.5만 |
|---|
| 2026.03.06 | ₩22,050 | ₩23,500 | ₩22,050 | ₩23,450 | +6.35% | 20.9만 |
|---|
| 2026.03.05 | ₩21,700 | ₩23,350 | ₩21,700 | ₩22,700 | +4.61% | 26.6만 |
|---|
| 2026.03.04 | ₩23,700 | ₩24,300 | ₩20,400 | ₩20,500 | -13.50% | 47.2만 |
|---|
| 2026.03.03 | ₩26,500 | ₩26,800 | ₩24,550 | ₩24,750 | -6.60% | 31.9만 |
|---|
| 2026.02.27 | ₩27,300 | ₩27,500 | ₩26,850 | ₩27,100 | -0.73% | 17.4만 |
|---|
| 2026.02.26 | ₩28,000 | ₩28,700 | ₩27,500 | ₩27,650 | -1.25% | 24.2만 |
|---|
| 2026.02.25 | ₩27,500 | ₩28,550 | ₩27,000 | ₩27,850 | +1.27% | 28.8만 |
|---|
| 2026.02.24 | ₩26,350 | ₩27,400 | ₩26,200 | ₩27,300 | +3.61% | 29.3만 |
|---|
| 2026.02.23 | ₩26,850 | ₩27,450 | ₩26,200 | ₩26,250 | -2.23% | 19.9만 |
|---|
| 2026.02.20 | ₩26,400 | ₩26,700 | ₩26,200 | ₩26,550 | +0.57% | 16만 |
|---|
| 2026.02.19 | ₩26,150 | ₩26,550 | ₩25,850 | ₩26,400 | +0.96% | 20.4만 |
|---|
| 2026.02.13 | ₩26,950 | ₩26,950 | ₩25,950 | ₩25,950 | -3.71% | 24.1만 |
|---|
| 2026.02.12 | ₩25,850 | ₩27,350 | ₩25,500 | ₩27,350 | +5.80% | 34.4만 |
|---|
| 2026.02.11 | ₩26,250 | ₩26,300 | ₩25,700 | ₩25,750 | -1.90% | 10.7만 |
|---|
| 2026.02.10 | ₩26,150 | ₩26,250 | ₩25,700 | ₩25,800 | -1.34% | 11.4만 |
|---|
| 2026.02.09 | ₩25,200 | ₩26,200 | ₩25,200 | ₩25,900 | +2.78% | 19만 |
|---|
| 2026.02.06 | ₩24,850 | ₩25,000 | ₩23,900 | ₩24,350 | -2.01% | 20.2만 |
|---|
| 2026.02.05 | ₩26,000 | ₩26,300 | ₩25,400 | ₩25,400 | -2.31% | 21만 |
|---|
| 2026.02.04 | ₩26,000 | ₩26,800 | ₩25,950 | ₩26,150 | +0.58% | 24.9만 |
|---|
| 2026.02.03 | ₩26,200 | ₩26,250 | ₩25,550 | ₩26,100 | -0.38% | 14.3만 |
|---|
| 2026.02.02 | ₩26,900 | ₩27,650 | ₩25,500 | ₩25,550 | -5.02% | 25.4만 |
|---|
| 2026.01.30 | ₩28,950 | ₩29,250 | ₩27,250 | ₩27,350 | -5.53% | 35.4만 |
|---|
| 2026.01.29 | ₩28,100 | ₩29,000 | ₩26,350 | ₩28,800 | +2.49% | 41.5만 |
|---|
| 2026.01.28 | ₩26,750 | ₩27,750 | ₩26,700 | ₩27,500 | +2.80% | 32.1만 |
|---|
| 2026.01.27 | ₩26,650 | ₩27,150 | ₩26,250 | ₩26,600 | -0.19% | 23.2만 |
|---|
| 2026.01.26 | ₩26,500 | ₩27,050 | ₩26,300 | ₩26,750 | +0.94% | 23.7만 |
|---|
| 2026.01.23 | ₩27,100 | ₩27,100 | ₩25,600 | ₩26,050 | -3.87% | 24.2만 |
|---|
| 2026.01.22 | ₩24,100 | ₩26,650 | ₩24,100 | ₩26,550 | +10.17% | 47.8만 |
|---|
| 2026.01.21 | ₩24,500 | ₩24,650 | ₩23,650 | ₩24,150 | -1.43% | 19.6만 |
|---|
| 2026.01.20 | ₩24,200 | ₩25,550 | ₩24,150 | ₩25,050 | +3.51% | 31.4만 |
|---|
| 2026.01.19 | ₩23,650 | ₩24,600 | ₩23,150 | ₩24,400 | +3.17% | 20만 |
|---|
| 2026.01.16 | ₩24,600 | ₩24,750 | ₩23,700 | ₩23,850 | -3.05% | 15.5만 |
|---|
| 2026.01.15 | ₩24,150 | ₩24,450 | ₩23,650 | ₩24,400 | +1.04% | 19.5만 |
|---|
| 2026.01.14 | ₩24,550 | ₩24,550 | ₩23,900 | ₩24,350 | -0.81% | 19.9만 |
|---|
| 2026.01.13 | ₩24,000 | ₩24,300 | ₩23,350 | ₩24,300 | +1.25% | 16.8만 |
|---|
| 2026.01.12 | ₩23,400 | ₩23,800 | ₩23,200 | ₩23,800 | +1.71% | 15.8만 |
|---|
| 2026.01.09 | ₩24,350 | ₩24,350 | ₩23,200 | ₩23,400 | -3.90% | 24.3만 |
|---|
| 2026.01.08 | ₩23,800 | ₩24,700 | ₩22,800 | ₩24,700 | +3.78% | 32.5만 |
|---|
| 2026.01.07 | ₩24,650 | ₩24,950 | ₩23,950 | ₩24,050 | -2.43% | 13.7만 |
|---|
| 2026.01.06 | ₩25,000 | ₩25,250 | ₩24,600 | ₩24,850 | -0.60% | 11.8만 |
|---|
| 2026.01.05 | ₩24,050 | ₩24,900 | ₩24,000 | ₩24,600 | +2.29% | 11.7만 |
|---|
| 2026.01.02 | ₩25,000 | ₩25,000 | ₩24,150 | ₩24,150 | -3.40% | 16.4만 |
|---|
| 2025.12.30 | ₩25,850 | ₩26,000 | ₩24,900 | ₩25,050 | -3.09% | 15.5만 |
|---|
| 2025.12.29 | ₩26,000 | ₩26,500 | ₩25,800 | ₩26,000 | 0.00% | 9.3만 |
|---|
| 2025.12.26 | ₩27,350 | ₩27,400 | ₩26,300 | ₩26,450 | -3.29% | 11.8만 |
|---|
| 2025.12.24 | ₩27,500 | ₩27,750 | ₩27,200 | ₩27,350 | -0.55% | 7.3만 |
|---|
| 2025.12.23 | ₩27,600 | ₩27,650 | ₩27,000 | ₩27,400 | -0.72% | 8.5만 |
|---|
| 2025.12.22 | ₩27,650 | ₩27,950 | ₩27,150 | ₩27,550 | -0.36% | 12.5만 |
|---|
| 2025.12.19 | ₩27,400 | ₩27,600 | ₩26,450 | ₩27,100 | -1.09% | 18.5만 |
|---|
| 2025.12.18 | ₩28,100 | ₩28,150 | ₩26,900 | ₩26,900 | -4.27% | 20.1만 |
|---|
| 2025.12.17 | ₩28,450 | ₩28,750 | ₩28,200 | ₩28,650 | +0.70% | 12.6만 |
|---|
| 2025.12.16 | ₩29,950 | ₩29,950 | ₩28,200 | ₩28,450 | -5.01% | 21.7만 |
|---|
| 2025.12.15 | ₩29,950 | ₩30,400 | ₩29,400 | ₩29,950 | 0.00% | 14.2만 |
|---|
| 2025.12.12 | ₩30,000 | ₩30,450 | ₩29,650 | ₩30,250 | +0.83% | 12.4만 |
|---|
| 2025.12.11 | ₩30,000 | ₩30,250 | ₩29,300 | ₩30,100 | +0.33% | 40.9만 |
|---|
| 2025.12.10 | ₩30,750 | ₩30,750 | ₩29,500 | ₩29,700 | -3.41% | 11.2만 |
|---|
| 2025.12.09 | ₩29,950 | ₩30,900 | ₩29,450 | ₩30,150 | +0.67% | 16.2만 |
|---|
| 2025.12.08 | ₩29,050 | ₩30,150 | ₩28,750 | ₩30,050 | +3.44% | 22.5만 |
|---|
| 2025.12.05 | ₩28,900 | ₩29,400 | ₩28,700 | ₩29,150 | +0.87% | 12.2만 |
|---|
| 2025.12.04 | ₩29,300 | ₩29,700 | ₩28,750 | ₩29,150 | -0.51% | 8.1만 |
|---|
| 2025.12.03 | ₩29,600 | ₩29,900 | ₩29,050 | ₩29,400 | -0.68% | 8.8만 |
|---|
| 2025.12.02 | ₩29,150 | ₩29,800 | ₩28,650 | ₩29,550 | +1.37% | 8.8만 |
|---|
| 2025.12.01 | ₩28,800 | ₩29,550 | ₩28,700 | ₩28,950 | +0.52% | 10.9만 |
|---|
| 2025.11.28 | ₩28,650 | ₩28,850 | ₩28,200 | ₩28,500 | -0.52% | 8.3만 |
|---|
| 2025.11.27 | ₩28,300 | ₩28,700 | ₩28,050 | ₩28,350 | +0.18% | 7.2만 |
|---|
| 2025.11.26 | ₩27,150 | ₩28,200 | ₩27,000 | ₩28,200 | +3.87% | 12.1만 |
|---|
| 2025.11.25 | ₩27,350 | ₩27,700 | ₩26,500 | ₩26,650 | -2.56% | 11.6만 |
|---|
| 2025.11.24 | ₩28,700 | ₩28,750 | ₩26,850 | ₩26,850 | -6.45% | 17.6만 |
|---|
| 2025.11.21 | ₩29,050 | ₩29,150 | ₩28,250 | ₩28,400 | -2.24% | 11.9만 |
|---|
| 2025.11.20 | ₩29,450 | ₩30,150 | ₩29,050 | ₩29,800 | +1.19% | 8.7만 |
|---|
| 2025.11.19 | ₩30,350 | ₩30,650 | ₩28,800 | ₩28,850 | -4.94% | 16.9만 |
|---|
| 2025.11.18 | ₩31,500 | ₩31,600 | ₩29,500 | ₩29,500 | -6.35% | 20.8만 |
|---|
| 2025.11.17 | ₩32,750 | ₩32,800 | ₩30,900 | ₩31,300 | -4.43% | 14.2만 |
|---|
| 2025.11.14 | ₩31,650 | ₩33,600 | ₩31,250 | ₩31,450 | -0.63% | 23.3만 |
|---|
| 2025.11.13 | ₩31,950 | ₩33,200 | ₩31,250 | ₩32,600 | +2.03% | 39.6만 |
|---|
| 2025.11.12 | ₩30,100 | ₩32,250 | ₩29,850 | ₩31,800 | +5.65% | 40만 |
|---|
| 2025.11.11 | ₩29,950 | ₩31,000 | ₩29,250 | ₩29,650 | -1.00% | 19만 |
|---|
| 2025.11.10 | ₩29,500 | ₩29,900 | ₩28,800 | ₩29,650 | +0.51% | 12.7만 |
|---|
| 2025.11.07 | ₩30,650 | ₩30,800 | ₩28,850 | ₩29,150 | -4.89% | 16.5만 |
|---|
| 2025.11.06 | ₩30,950 | ₩31,900 | ₩30,400 | ₩30,650 | -0.97% | 34.5만 |
|---|
| 2025.11.05 | ₩31,200 | ₩31,250 | ₩29,250 | ₩29,950 | -4.01% | 18.9만 |
|---|
| 2025.11.04 | ₩31,800 | ₩32,300 | ₩31,400 | ₩31,600 | -0.63% | 15.9만 |
|---|
| 2025.11.03 | ₩31,100 | ₩31,450 | ₩30,500 | ₩31,250 | +0.48% | 13.4만 |
|---|
| 2025.10.31 | ₩31,000 | ₩32,050 | ₩30,550 | ₩30,700 | -0.97% | 18.5만 |
|---|
| 2025.10.30 | ₩33,650 | ₩34,400 | ₩31,900 | ₩31,950 | -5.05% | 26.4만 |
|---|
| 2025.10.29 | ₩34,500 | ₩34,500 | ₩33,550 | ₩33,850 | -1.88% | 13.6만 |
|---|
| 2025.10.28 | ₩33,300 | ₩34,300 | ₩32,700 | ₩34,300 | +3.00% | 18.3만 |
|---|
| 2025.10.27 | ₩35,000 | ₩35,100 | ₩33,150 | ₩33,600 | -4.00% | 27.7만 |
|---|
| 2025.10.24 | ₩32,150 | ₩34,050 | ₩32,150 | ₩33,700 | +4.82% | 29.9만 |
|---|
| 2025.10.23 | ₩32,800 | ₩32,800 | ₩31,850 | ₩31,950 | -2.59% | 16.6만 |
|---|
| 2025.10.22 | ₩33,450 | ₩33,650 | ₩32,450 | ₩33,150 | -0.90% | 18.4만 |
|---|
| 2025.10.21 | ₩33,200 | ₩34,250 | ₩32,500 | ₩33,150 | -0.15% | 29.5만 |
|---|
| 2025.10.20 | ₩33,700 | ₩33,800 | ₩31,950 | ₩33,150 | -1.63% | 30.5만 |
|---|
| 2025.10.17 | ₩31,200 | ₩34,150 | ₩30,600 | ₩33,950 | +8.81% | 70.7만 |
|---|
| 2025.10.16 | ₩29,500 | ₩31,450 | ₩29,450 | ₩31,400 | +6.44% | 40.2만 |
|---|
| 2025.10.15 | ₩29,100 | ₩29,750 | ₩28,600 | ₩29,700 | +2.06% | 14.6만 |
|---|
| 2025.10.14 | ₩27,600 | ₩29,450 | ₩27,450 | ₩29,300 | +6.16% | 27.4만 |
|---|
| 2025.10.13 | ₩26,700 | ₩28,100 | ₩25,950 | ₩27,900 | +4.49% | 16.5만 |
|---|
| 2025.10.10 | ₩26,350 | ₩26,850 | ₩25,750 | ₩26,750 | +1.52% | 13.4만 |
|---|