시장 데이터를 불러오는 중
전체 종목
삼영에스앤씨 과거 주가
361670.KQ · KOSDAQ
주요 제품·사업: 칩형 온습도센서,상대습도센서,미세먼지센서, 공기질 통합센서 노드 및 트랜스미터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
361670.KQ · KOSDAQ
주요 제품·사업: 칩형 온습도센서,상대습도센서,미세먼지센서, 공기질 통합센서 노드 및 트랜스미터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,930 | ₩4,080 | ₩3,750 | ₩4,000 | +1.78% | 1.3만 |
| 2026.10.07 | ₩3,920 | ₩3,960 | ₩3,845 | ₩3,900 | -0.51% | 4.2천 |
| 2026.10.06 | ₩3,870 | ₩3,965 | ₩3,805 | ₩3,920 | +1.29% | 1.6만 |
| 2026.10.02 | ₩3,720 | ₩3,895 | ₩3,700 | ₩3,870 | +4.03% | 1.5만 |
| 2026.10.01 | ₩3,650 | ₩3,750 | ₩3,650 | ₩3,740 | +2.47% | 1.1만 |
| 2026.09.30 | ₩3,650 | ₩3,690 | ₩3,600 | ₩3,680 | +0.82% | 5천 |
| 2026.09.29 | ₩3,600 | ₩3,650 | ₩3,505 | ₩3,650 | +1.39% | 1만 |
| 2026.09.28 | ₩3,590 | ₩3,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,520 |
| ₩3,615 |
| +0.70% |
| 2.3만 |
| 2026.09.23 | ₩3,435 | ₩3,590 | ₩3,435 | ₩3,590 | +4.51% | 8.7천 |
|---|
| 2026.09.22 | ₩3,585 | ₩3,590 | ₩3,535 | ₩3,590 | +0.14% | 2.9천 |
|---|
| 2026.09.21 | ₩3,630 | ₩3,630 | ₩3,410 | ₩3,610 | -0.55% | 6.7천 |
|---|
| 2026.09.18 | ₩3,600 | ₩3,605 | ₩3,435 | ₩3,585 | -0.42% | 2.4천 |
|---|
| 2026.09.17 | ₩3,600 | ₩3,605 | ₩3,500 | ₩3,600 | 0.00% | 4.1천 |
|---|
| 2026.09.16 | ₩3,595 | ₩3,600 | ₩3,500 | ₩3,600 | +0.14% | 798 |
|---|
| 2026.09.15 | ₩3,535 | ₩3,590 | ₩3,400 | ₩3,590 | +1.56% | 1.2천 |
|---|
| 2026.09.14 | ₩3,585 | ₩3,585 | ₩3,485 | ₩3,535 | -1.39% | 3.3천 |
|---|
| 2026.09.11 | ₩3,605 | ₩3,605 | ₩3,490 | ₩3,585 | -0.55% | 1.4천 |
|---|
| 2026.09.10 | ₩3,595 | ₩3,595 | ₩3,495 | ₩3,560 | -0.97% | 1.1천 |
|---|
| 2026.09.09 | ₩3,525 | ₩3,550 | ₩3,500 | ₩3,535 | +0.28% | 1.5천 |
|---|
| 2026.09.08 | ₩3,545 | ₩3,545 | ₩3,495 | ₩3,530 | -0.42% | 2.6천 |
|---|
| 2026.09.07 | ₩3,645 | ₩3,645 | ₩3,400 | ₩3,530 | -3.16% | 8천 |
|---|
| 2026.09.04 | ₩3,655 | ₩3,655 | ₩3,440 | ₩3,575 | -2.19% | 7천 |
|---|
| 2026.09.03 | ₩3,650 | ₩3,650 | ₩3,520 | ₩3,640 | -0.27% | 1.5만 |
|---|
| 2026.09.02 | ₩3,670 | ₩3,670 | ₩3,515 | ₩3,635 | -0.95% | 1.5천 |
|---|
| 2026.09.01 | ₩3,655 | ₩3,655 | ₩3,575 | ₩3,650 | -0.14% | 5.1천 |
|---|
| 2026.08.31 | ₩3,625 | ₩3,625 | ₩3,520 | ₩3,610 | -0.41% | 2.5천 |
|---|
| 2026.08.28 | ₩3,645 | ₩3,665 | ₩3,560 | ₩3,630 | -0.41% | 1.5천 |
|---|
| 2026.08.27 | ₩3,630 | ₩3,655 | ₩3,590 | ₩3,645 | +0.41% | 3.9천 |
|---|
| 2026.08.26 | ₩3,660 | ₩3,660 | ₩3,575 | ₩3,630 | -0.82% | 3.3천 |
|---|
| 2026.08.25 | ₩3,650 | ₩3,650 | ₩3,455 | ₩3,650 | 0.00% | 1.1만 |
|---|
| 2026.08.24 | ₩3,675 | ₩3,675 | ₩3,480 | ₩3,650 | -0.68% | 2.1천 |
|---|
| 2026.08.21 | ₩3,630 | ₩3,660 | ₩3,550 | ₩3,620 | -0.28% | 2.6천 |
|---|
| 2026.08.20 | ₩3,630 | ₩3,660 | ₩3,550 | ₩3,630 | 0.00% | 2.2만 |
|---|
| 2026.08.19 | ₩3,610 | ₩3,675 | ₩3,550 | ₩3,630 | +0.55% | 2.6천 |
|---|
| 2026.08.18 | ₩3,655 | ₩3,665 | ₩3,550 | ₩3,630 | -0.68% | 7.3천 |
|---|
| 2026.08.14 | ₩3,655 | ₩3,670 | ₩3,580 | ₩3,655 | 0.00% | 3.4천 |
|---|
| 2026.08.13 | ₩3,650 | ₩3,650 | ₩3,600 | ₩3,650 | 0.00% | 5.7천 |
|---|
| 2026.08.12 | ₩3,640 | ₩3,670 | ₩3,365 | ₩3,645 | +0.14% | 6천 |
|---|
| 2026.08.11 | ₩3,650 | ₩3,655 | ₩3,580 | ₩3,640 | -0.27% | 1.6만 |
|---|
| 2026.08.10 | ₩3,650 | ₩3,690 | ₩3,585 | ₩3,640 | -0.27% | 8.9천 |
|---|
| 2026.08.07 | ₩3,580 | ₩3,650 | ₩3,550 | ₩3,640 | +1.68% | 1.6만 |
|---|
| 2026.08.06 | ₩3,580 | ₩3,625 | ₩3,490 | ₩3,600 | +0.56% | 1만 |
|---|
| 2026.08.05 | ₩3,590 | ₩3,645 | ₩3,500 | ₩3,605 | +0.42% | 2.3만 |
|---|
| 2026.08.04 | ₩3,400 | ₩3,580 | ₩3,330 | ₩3,580 | +5.29% | 2.9만 |
|---|
| 2026.08.03 | ₩3,350 | ₩3,400 | ₩3,180 | ₩3,400 | +1.49% | 1.5만 |
|---|
| 2026.07.31 | ₩3,320 | ₩3,400 | ₩3,240 | ₩3,400 | +2.41% | 8.6천 |
|---|
| 2026.07.30 | ₩3,215 | ₩3,295 | ₩3,170 | ₩3,215 | 0.00% | 5.1천 |
|---|
| 2026.07.29 | ₩3,380 | ₩3,380 | ₩3,050 | ₩3,215 | -4.88% | 1만 |
|---|
| 2026.07.28 | ₩3,430 | ₩3,430 | ₩3,120 | ₩3,160 | -7.87% | 4.6천 |
|---|
| 2026.07.27 | ₩3,375 | ₩3,480 | ₩3,250 | ₩3,430 | +1.63% | 8.7천 |
|---|
| 2026.07.24 | ₩3,515 | ₩3,515 | ₩3,365 | ₩3,400 | -3.27% | 4.5천 |
|---|
| 2026.07.23 | ₩3,475 | ₩3,550 | ₩3,210 | ₩3,500 | +0.72% | 3.4만 |
|---|
| 2026.07.22 | ₩3,470 | ₩3,470 | ₩3,300 | ₩3,435 | -1.01% | 1.5만 |
|---|
| 2026.07.21 | ₩3,315 | ₩3,415 | ₩3,280 | ₩3,395 | +2.41% | 1.5만 |
|---|
| 2026.07.20 | ₩3,450 | ₩3,495 | ₩3,265 | ₩3,315 | -3.91% | 1.2만 |
|---|
| 2026.07.16 | ₩3,530 | ₩3,540 | ₩3,470 | ₩3,495 | -0.99% | 4.6천 |
|---|
| 2026.07.15 | ₩3,400 | ₩3,555 | ₩3,395 | ₩3,550 | +4.41% | 4.3만 |
|---|
| 2026.07.14 | ₩3,430 | ₩3,430 | ₩3,350 | ₩3,400 | -0.87% | 2.7만 |
|---|
| 2026.07.13 | ₩3,440 | ₩3,440 | ₩3,305 | ₩3,430 | -0.29% | 1.7만 |
|---|
| 2026.07.10 | ₩3,125 | ₩3,560 | ₩3,100 | ₩3,440 | +10.08% | 3.8만 |
|---|
| 2026.07.09 | ₩3,055 | ₩3,180 | ₩3,055 | ₩3,150 | +3.11% | 8.8천 |
|---|
| 2026.07.08 | ₩3,060 | ₩3,100 | ₩2,910 | ₩3,010 | -1.63% | 6.6천 |
|---|
| 2026.07.07 | ₩3,030 | ₩3,135 | ₩2,950 | ₩3,055 | +0.83% | 6.9천 |
|---|
| 2026.07.06 | ₩2,885 | ₩3,000 | ₩2,840 | ₩3,000 | +3.99% | 2만 |
|---|
| 2026.07.03 | ₩2,885 | ₩2,990 | ₩2,735 | ₩2,885 | 0.00% | 1.5만 |
|---|
| 2026.07.02 | ₩2,660 | ₩2,915 | ₩2,590 | ₩2,915 | +9.59% | 4.5만 |
|---|
| 2026.07.01 | ₩2,710 | ₩2,835 | ₩2,605 | ₩2,680 | -1.11% | 1.4만 |
|---|
| 2026.06.30 | ₩2,880 | ₩2,955 | ₩2,710 | ₩2,710 | -5.90% | 2.5만 |
|---|
| 2026.06.29 | ₩3,000 | ₩3,000 | ₩2,750 | ₩2,880 | -4.00% | 5.2만 |
|---|
| 2026.06.26 | ₩2,570 | ₩3,260 | ₩2,570 | ₩3,000 | +16.73% | 21.1만 |
|---|
| 2026.06.25 | ₩2,450 | ₩2,570 | ₩2,445 | ₩2,550 | +4.08% | 2만 |
|---|
| 2026.06.24 | ₩2,450 | ₩2,535 | ₩2,410 | ₩2,450 | 0.00% | 9.6천 |
|---|
| 2026.06.23 | ₩2,510 | ₩2,695 | ₩2,275 | ₩2,505 | -0.20% | 2.2만 |
|---|
| 2026.06.22 | ₩2,700 | ₩2,705 | ₩2,445 | ₩2,520 | -6.67% | 1.7만 |
|---|
| 2026.06.19 | ₩2,450 | ₩2,650 | ₩2,330 | ₩2,650 | +8.16% | 3.3만 |
|---|
| 2026.06.18 | ₩2,600 | ₩2,600 | ₩2,340 | ₩2,375 | -8.65% | 6.9만 |
|---|
| 2026.06.17 | ₩2,550 | ₩2,600 | ₩2,425 | ₩2,600 | +1.96% | 5.6천 |
|---|
| 2026.06.16 | ₩2,665 | ₩2,665 | ₩2,480 | ₩2,550 | -4.32% | 6.6천 |
|---|
| 2026.06.15 | ₩2,505 | ₩2,690 | ₩2,435 | ₩2,550 | +1.80% | 2만 |
|---|
| 2026.06.12 | ₩2,440 | ₩2,575 | ₩2,330 | ₩2,505 | +2.66% | 6.2천 |
|---|
| 2026.06.11 | ₩2,435 | ₩2,500 | ₩2,325 | ₩2,440 | +0.21% | 5.4천 |
|---|
| 2026.06.10 | ₩2,510 | ₩2,515 | ₩2,260 | ₩2,400 | -4.38% | 1.9만 |
|---|
| 2026.06.09 | ₩2,505 | ₩2,505 | ₩2,335 | ₩2,505 | 0.00% | 1.9만 |
|---|
| 2026.06.08 | ₩2,495 | ₩2,620 | ₩2,300 | ₩2,525 | +1.20% | 1.6만 |
|---|
| 2026.06.05 | ₩2,665 | ₩2,665 | ₩2,475 | ₩2,495 | -6.38% | 1.3만 |
|---|
| 2026.06.04 | ₩2,430 | ₩2,650 | ₩2,430 | ₩2,555 | +5.14% | 1.2만 |
|---|
| 2026.06.02 | ₩2,740 | ₩2,740 | ₩2,350 | ₩2,640 | -3.65% | 1.1만 |
|---|
| 2026.06.01 | ₩2,980 | ₩3,000 | ₩2,685 | ₩2,740 | -8.05% | 1.2만 |
|---|
| 2026.05.29 | ₩2,970 | ₩3,195 | ₩2,855 | ₩3,000 | +1.01% | 1만 |
|---|
| 2026.05.28 | ₩2,940 | ₩3,010 | ₩2,940 | ₩2,970 | +1.02% | 4.9천 |
|---|
| 2026.05.27 | ₩3,190 | ₩3,190 | ₩2,955 | ₩2,955 | -7.37% | 1.8만 |
|---|
| 2026.05.26 | ₩3,180 | ₩3,230 | ₩3,115 | ₩3,195 | +0.47% | 5.9천 |
|---|
| 2026.05.22 | ₩3,140 | ₩3,180 | ₩3,075 | ₩3,180 | +1.27% | 1만 |
|---|
| 2026.05.21 | ₩3,040 | ₩3,280 | ₩3,000 | ₩3,140 | +3.29% | 8천 |
|---|
| 2026.05.20 | ₩2,990 | ₩3,040 | ₩2,965 | ₩3,040 | +1.67% | 9.7천 |
|---|
| 2026.05.19 | ₩3,200 | ₩3,200 | ₩2,915 | ₩2,980 | -6.88% | 1.1만 |
|---|
| 2026.05.18 | ₩3,055 | ₩3,110 | ₩2,985 | ₩3,100 | +1.47% | 4천 |
|---|
| 2026.05.15 | ₩3,080 | ₩3,225 | ₩3,025 | ₩3,060 | -0.65% | 2.9천 |
|---|
| 2026.05.14 | ₩3,100 | ₩3,225 | ₩3,010 | ₩3,080 | -0.65% | 4.6천 |
|---|
| 2026.05.13 | ₩3,060 | ₩3,240 | ₩3,030 | ₩3,075 | +0.49% | 4.6천 |
|---|
| 2026.05.12 | ₩3,025 | ₩3,200 | ₩2,930 | ₩3,085 | +1.98% | 2.3만 |
|---|
| 2026.05.11 | ₩3,170 | ₩3,170 | ₩3,025 | ₩3,025 | -4.57% | 9천 |
|---|
| 2026.05.08 | ₩3,090 | ₩3,185 | ₩3,090 | ₩3,170 | +2.59% | 1.1만 |
|---|
| 2026.05.07 | ₩3,265 | ₩3,285 | ₩3,045 | ₩3,195 | -2.14% | 1.1만 |
|---|
| 2026.05.06 | ₩3,325 | ₩3,325 | ₩3,195 | ₩3,265 | -1.80% | 8.5천 |
|---|
| 2026.05.04 | ₩3,450 | ₩3,500 | ₩3,300 | ₩3,325 | -3.62% | 1.5만 |
|---|
| 2026.04.30 | ₩3,320 | ₩3,500 | ₩3,220 | ₩3,440 | +3.61% | 1.4만 |
|---|
| 2026.04.29 | ₩3,420 | ₩3,420 | ₩3,295 | ₩3,300 | -3.51% | 1.2만 |
|---|
| 2026.04.28 | ₩3,340 | ₩3,410 | ₩3,220 | ₩3,375 | +1.05% | 2.1만 |
|---|
| 2026.04.27 | ₩3,210 | ₩3,280 | ₩3,195 | ₩3,225 | +0.47% | 6.1천 |
|---|
| 2026.04.24 | ₩3,115 | ₩3,180 | ₩3,110 | ₩3,180 | +2.09% | 4.6천 |
|---|
| 2026.04.23 | ₩3,195 | ₩3,235 | ₩3,110 | ₩3,120 | -2.35% | 4.6천 |
|---|
| 2026.04.22 | ₩3,170 | ₩3,190 | ₩3,125 | ₩3,190 | +0.63% | 5.6천 |
|---|
| 2026.04.21 | ₩3,245 | ₩3,280 | ₩3,100 | ₩3,125 | -3.70% | 2.6만 |
|---|
| 2026.04.20 | ₩3,305 | ₩3,390 | ₩3,215 | ₩3,245 | -1.82% | 1만 |
|---|
| 2026.04.17 | ₩3,325 | ₩3,325 | ₩3,275 | ₩3,305 | -0.60% | 6.2천 |
|---|
| 2026.04.16 | ₩3,365 | ₩3,365 | ₩3,300 | ₩3,315 | -1.49% | 7.8천 |
|---|
| 2026.04.15 | ₩3,475 | ₩3,475 | ₩3,310 | ₩3,335 | -4.03% | 1.2만 |
|---|
| 2026.04.14 | ₩3,540 | ₩3,540 | ₩3,305 | ₩3,310 | -6.50% | 3.5만 |
|---|
| 2026.04.13 | ₩3,310 | ₩3,560 | ₩3,310 | ₩3,505 | +5.89% | 2.6만 |
|---|
| 2026.04.10 | ₩3,345 | ₩3,355 | ₩3,245 | ₩3,310 | -1.05% | 1.6만 |
|---|
| 2026.04.09 | ₩3,205 | ₩3,335 | ₩3,205 | ₩3,245 | +1.25% | 1.4만 |
|---|
| 2026.04.08 | ₩3,100 | ₩3,220 | ₩3,100 | ₩3,200 | +3.23% | 1.3만 |
|---|
| 2026.04.07 | ₩3,035 | ₩3,110 | ₩3,035 | ₩3,095 | +1.98% | 5.8천 |
|---|
| 2026.04.06 | ₩3,095 | ₩3,095 | ₩2,995 | ₩3,030 | -2.10% | 2.1만 |
|---|
| 2026.04.03 | ₩3,000 | ₩3,045 | ₩3,000 | ₩3,030 | +1.00% | 2만 |
|---|
| 2026.04.02 | ₩3,000 | ₩3,030 | ₩2,950 | ₩3,000 | 0.00% | 3.3만 |
|---|
| 2026.04.01 | ₩3,025 | ₩3,025 | ₩2,850 | ₩2,980 | -1.49% | 2.5만 |
|---|
| 2026.03.31 | ₩2,810 | ₩2,905 | ₩2,725 | ₩2,845 | +1.25% | 2.2만 |
|---|
| 2026.03.30 | ₩2,810 | ₩2,920 | ₩2,775 | ₩2,810 | 0.00% | 1.8만 |
|---|
| 2026.03.27 | ₩2,800 | ₩2,900 | ₩2,760 | ₩2,805 | +0.18% | 1.9만 |
|---|
| 2026.03.26 | ₩2,860 | ₩2,890 | ₩2,745 | ₩2,785 | -2.62% | 1.3만 |
|---|
| 2026.03.25 | ₩2,850 | ₩2,985 | ₩2,785 | ₩2,845 | -0.18% | 2만 |
|---|
| 2026.03.24 | ₩2,740 | ₩2,920 | ₩2,705 | ₩2,880 | +5.11% | 1.2만 |
|---|
| 2026.03.23 | ₩2,765 | ₩2,800 | ₩2,740 | ₩2,740 | -0.90% | 9.7천 |
|---|
| 2026.03.20 | ₩2,790 | ₩2,915 | ₩2,700 | ₩2,765 | -0.90% | 1.4만 |
|---|
| 2026.03.19 | ₩2,900 | ₩2,900 | ₩2,805 | ₩2,815 | -2.93% | 3.7천 |
|---|
| 2026.03.18 | ₩3,170 | ₩3,170 | ₩2,865 | ₩2,900 | -8.52% | 1.2만 |
|---|
| 2026.03.17 | ₩2,940 | ₩2,995 | ₩2,860 | ₩2,910 | -1.02% | 1.6만 |
|---|
| 2026.03.16 | ₩2,865 | ₩3,175 | ₩2,810 | ₩2,810 | -1.92% | 1.7만 |
|---|
| 2026.03.13 | ₩2,840 | ₩2,915 | ₩2,780 | ₩2,810 | -1.06% | 1.4만 |
|---|
| 2026.03.12 | ₩2,905 | ₩2,905 | ₩2,730 | ₩2,800 | -3.61% | 1.5만 |
|---|
| 2026.03.11 | ₩2,700 | ₩2,930 | ₩2,690 | ₩2,800 | +3.70% | 1.5만 |
|---|
| 2026.03.10 | ₩2,780 | ₩2,830 | ₩2,625 | ₩2,695 | -3.06% | 1.2만 |
|---|
| 2026.03.09 | ₩2,790 | ₩2,850 | ₩2,600 | ₩2,800 | +0.36% | 1.6만 |
|---|
| 2026.03.06 | ₩2,820 | ₩2,900 | ₩2,795 | ₩2,800 | -0.71% | 1.4만 |
|---|
| 2026.03.05 | ₩2,730 | ₩2,905 | ₩2,665 | ₩2,800 | +2.56% | 3.1만 |
|---|
| 2026.03.04 | ₩2,900 | ₩2,900 | ₩2,280 | ₩2,745 | -5.34% | 5.3만 |
|---|
| 2026.03.03 | ₩3,025 | ₩3,025 | ₩2,905 | ₩2,910 | -3.80% | 2.3만 |
|---|
| 2026.02.27 | ₩3,200 | ₩3,200 | ₩2,910 | ₩3,040 | -5.00% | 3.4만 |
|---|
| 2026.02.26 | ₩3,200 | ₩3,400 | ₩3,105 | ₩3,200 | 0.00% | 3.8만 |
|---|
| 2026.02.25 | ₩3,100 | ₩3,230 | ₩3,080 | ₩3,200 | +3.23% | 3.5만 |
|---|
| 2026.02.24 | ₩3,180 | ₩3,230 | ₩3,080 | ₩3,080 | -3.14% | 3.9만 |
|---|
| 2026.02.23 | ₩2,960 | ₩3,255 | ₩2,955 | ₩3,140 | +6.08% | 8.5만 |
|---|
| 2026.02.20 | ₩3,130 | ₩3,150 | ₩2,635 | ₩2,870 | -8.31% | 38.2만 |
|---|
| 2026.02.19 | ₩3,370 | ₩3,410 | ₩3,120 | ₩3,120 | -7.42% | 8.6만 |
|---|
| 2026.02.13 | ₩3,445 | ₩3,445 | ₩3,325 | ₩3,360 | -2.47% | 1.2만 |
|---|
| 2026.02.12 | ₩3,470 | ₩3,470 | ₩3,445 | ₩3,455 | -0.43% | 2.2천 |
|---|
| 2026.02.11 | ₩3,445 | ₩3,485 | ₩3,445 | ₩3,470 | +0.73% | 3.8천 |
|---|
| 2026.02.10 | ₩3,460 | ₩3,477 | ₩3,430 | ₩3,445 | -0.43% | 8천 |
|---|
| 2026.02.09 | ₩3,425 | ₩3,475 | ₩3,420 | ₩3,450 | +0.73% | 7천 |
|---|
| 2026.02.06 | ₩3,440 | ₩3,440 | ₩3,400 | ₩3,425 | -0.44% | 7.1천 |
|---|
| 2026.02.05 | ₩3,420 | ₩3,490 | ₩3,420 | ₩3,440 | +0.58% | 5.7천 |
|---|
| 2026.02.04 | ₩3,485 | ₩3,550 | ₩3,450 | ₩3,490 | +0.14% | 7.2천 |
|---|
| 2026.02.03 | ₩3,500 | ₩3,500 | ₩3,405 | ₩3,485 | -0.43% | 8.7천 |
|---|
| 2026.02.02 | ₩3,500 | ₩3,555 | ₩3,480 | ₩3,500 | 0.00% | 4.7천 |
|---|
| 2026.01.30 | ₩3,535 | ₩3,550 | ₩3,465 | ₩3,540 | +0.14% | 8.2천 |
|---|
| 2026.01.29 | ₩3,550 | ₩3,550 | ₩3,530 | ₩3,530 | -0.56% | 5천 |
|---|
| 2026.01.28 | ₩3,575 | ₩3,595 | ₩3,535 | ₩3,535 | -1.12% | 6.7천 |
|---|
| 2026.01.27 | ₩3,585 | ₩3,600 | ₩3,520 | ₩3,575 | -0.28% | 4.9천 |
|---|
| 2026.01.26 | ₩3,530 | ₩3,600 | ₩3,520 | ₩3,590 | +1.70% | 5.9천 |
|---|
| 2026.01.23 | ₩3,545 | ₩3,555 | ₩3,500 | ₩3,530 | -0.42% | 4.4천 |
|---|
| 2026.01.22 | ₩3,485 | ₩3,575 | ₩3,470 | ₩3,545 | +1.72% | 1.3만 |
|---|
| 2026.01.21 | ₩3,635 | ₩3,655 | ₩3,500 | ₩3,510 | -3.44% | 8.6천 |
|---|
| 2026.01.20 | ₩3,730 | ₩3,730 | ₩3,605 | ₩3,630 | -2.68% | 6.3천 |
|---|
| 2026.01.19 | ₩3,685 | ₩3,730 | ₩3,550 | ₩3,730 | +1.22% | 9.3천 |
|---|
| 2026.01.16 | ₩3,680 | ₩3,750 | ₩3,615 | ₩3,735 | +1.49% | 3.3천 |
|---|
| 2026.01.15 | ₩3,650 | ₩3,800 | ₩3,630 | ₩3,680 | +0.82% | 2.3천 |
|---|
| 2026.01.14 | ₩3,590 | ₩3,690 | ₩3,590 | ₩3,670 | +2.23% | 2.6천 |
|---|
| 2026.01.13 | ₩3,590 | ₩3,600 | ₩3,460 | ₩3,590 | 0.00% | 6.3천 |
|---|
| 2026.01.12 | ₩3,640 | ₩3,645 | ₩3,415 | ₩3,590 | -1.37% | 4.5천 |
|---|
| 2026.01.09 | ₩3,640 | ₩3,665 | ₩3,570 | ₩3,640 | 0.00% | 2천 |
|---|
| 2026.01.08 | ₩3,645 | ₩3,645 | ₩3,535 | ₩3,640 | -0.14% | 3.6천 |
|---|
| 2026.01.07 | ₩3,645 | ₩3,645 | ₩3,565 | ₩3,645 | 0.00% | 2.2천 |
|---|
| 2026.01.06 | ₩3,610 | ₩3,645 | ₩3,540 | ₩3,645 | +0.97% | 2.6천 |
|---|
| 2026.01.05 | ₩3,645 | ₩3,645 | ₩3,600 | ₩3,645 | 0.00% | 3.6천 |
|---|
| 2026.01.02 | ₩3,595 | ₩3,690 | ₩3,555 | ₩3,645 | +1.39% | 4.3천 |
|---|
| 2025.12.30 | ₩3,510 | ₩3,605 | ₩3,510 | ₩3,595 | +2.42% | 6.6천 |
|---|
| 2025.12.29 | ₩3,590 | ₩3,590 | ₩3,430 | ₩3,505 | -2.37% | 6.4천 |
|---|
| 2025.12.26 | ₩3,410 | ₩3,515 | ₩3,410 | ₩3,420 | +0.29% | 4.5천 |
|---|
| 2025.12.24 | ₩3,415 | ₩3,440 | ₩3,415 | ₩3,430 | +0.44% | 911 |
|---|
| 2025.12.23 | ₩3,440 | ₩3,550 | ₩3,425 | ₩3,430 | -0.29% | 5.3천 |
|---|
| 2025.12.22 | ₩3,430 | ₩3,470 | ₩3,420 | ₩3,435 | +0.15% | 6.5천 |
|---|
| 2025.12.19 | ₩3,425 | ₩3,430 | ₩3,395 | ₩3,415 | -0.29% | 2천 |
|---|
| 2025.12.18 | ₩3,440 | ₩3,485 | ₩3,420 | ₩3,435 | -0.15% | 5.1천 |
|---|
| 2025.12.17 | ₩3,455 | ₩3,505 | ₩3,430 | ₩3,440 | -0.43% | 1.4만 |
|---|
| 2025.12.16 | ₩3,625 | ₩3,625 | ₩3,500 | ₩3,505 | -3.31% | 4.3천 |
|---|
| 2025.12.15 | ₩3,700 | ₩3,700 | ₩3,550 | ₩3,580 | -3.24% | 1.9만 |
|---|
| 2025.12.12 | ₩3,670 | ₩3,740 | ₩3,500 | ₩3,510 | -4.36% | 2.8천 |
|---|
| 2025.12.11 | ₩3,540 | ₩3,675 | ₩3,505 | ₩3,515 | -0.71% | 6.4천 |
|---|
| 2025.12.10 | ₩3,575 | ₩3,665 | ₩3,540 | ₩3,540 | -0.98% | 5.6천 |
|---|
| 2025.12.09 | ₩3,515 | ₩3,600 | ₩3,510 | ₩3,575 | +1.71% | 7.2천 |
|---|
| 2025.12.08 | ₩3,670 | ₩3,780 | ₩3,510 | ₩3,510 | -4.36% | 1.9만 |
|---|
| 2025.12.05 | ₩3,495 | ₩3,600 | ₩3,475 | ₩3,595 | +2.86% | 7.1천 |
|---|
| 2025.12.04 | ₩3,505 | ₩3,525 | ₩3,485 | ₩3,520 | +0.43% | 1.1천 |
|---|
| 2025.12.03 | ₩3,535 | ₩3,565 | ₩3,500 | ₩3,530 | -0.14% | 3천 |
|---|
| 2025.12.02 | ₩3,510 | ₩3,555 | ₩3,465 | ₩3,500 | -0.28% | 2.7천 |
|---|
| 2025.12.01 | ₩3,480 | ₩3,515 | ₩3,450 | ₩3,495 | +0.43% | 4.3천 |
|---|
| 2025.11.28 | ₩3,465 | ₩3,555 | ₩3,420 | ₩3,480 | +0.43% | 8.9천 |
|---|
| 2025.11.27 | ₩3,410 | ₩3,530 | ₩3,395 | ₩3,465 | +1.61% | 5.6천 |
|---|
| 2025.11.26 | ₩3,450 | ₩3,450 | ₩3,390 | ₩3,395 | -1.59% | 2.9만 |
|---|
| 2025.11.25 | ₩3,420 | ₩3,565 | ₩3,400 | ₩3,450 | +0.88% | 4.1천 |
|---|
| 2025.11.24 | ₩3,500 | ₩3,500 | ₩3,310 | ₩3,440 | -1.71% | 3.8천 |
|---|
| 2025.11.21 | ₩3,545 | ₩3,610 | ₩3,355 | ₩3,530 | -0.42% | 5.2천 |
|---|
| 2025.11.20 | ₩3,465 | ₩3,680 | ₩3,460 | ₩3,530 | +1.88% | 8.9천 |
|---|
| 2025.11.19 | ₩3,450 | ₩3,510 | ₩3,450 | ₩3,465 | +0.43% | 4.5천 |
|---|
| 2025.11.18 | ₩3,665 | ₩3,690 | ₩3,455 | ₩3,475 | -5.18% | 3.5만 |
|---|
| 2025.11.17 | ₩3,650 | ₩3,785 | ₩3,650 | ₩3,660 | +0.27% | 9.8천 |
|---|
| 2025.11.14 | ₩3,850 | ₩3,905 | ₩3,750 | ₩3,755 | -2.47% | 5.8천 |
|---|
| 2025.11.13 | ₩3,910 | ₩3,930 | ₩3,800 | ₩3,900 | -0.26% | 9.3천 |
|---|
| 2025.11.12 | ₩3,710 | ₩4,110 | ₩3,690 | ₩3,910 | +5.39% | 5.1만 |
|---|
| 2025.11.11 | ₩3,800 | ₩3,875 | ₩3,690 | ₩3,690 | -2.89% | 1.4만 |
|---|
| 2025.11.10 | ₩3,895 | ₩3,935 | ₩3,715 | ₩3,800 | -2.44% | 9.6천 |
|---|
| 2025.11.07 | ₩3,790 | ₩3,940 | ₩3,665 | ₩3,895 | +2.77% | 4.9만 |
|---|
| 2025.11.06 | ₩3,500 | ₩4,230 | ₩3,415 | ₩3,935 | +12.43% | 23.1만 |
|---|
| 2025.11.05 | ₩3,555 | ₩3,555 | ₩3,305 | ₩3,500 | -1.55% | 2.2만 |
|---|
| 2025.11.04 | ₩3,560 | ₩3,640 | ₩3,555 | ₩3,555 | -0.14% | 2만 |
|---|
| 2025.11.03 | ₩3,665 | ₩3,700 | ₩3,575 | ₩3,610 | -1.50% | 1.7만 |
|---|
| 2025.10.31 | ₩3,830 | ₩3,830 | ₩3,585 | ₩3,665 | -4.31% | 1.1만 |
|---|
| 2025.10.30 | ₩3,710 | ₩3,750 | ₩3,590 | ₩3,595 | -3.10% | 1.8만 |
|---|
| 2025.10.29 | ₩3,625 | ₩3,735 | ₩3,615 | ₩3,710 | +2.34% | 1.1만 |
|---|
| 2025.10.28 | ₩3,710 | ₩3,785 | ₩3,605 | ₩3,620 | -2.43% | 2.3만 |
|---|
| 2025.10.27 | ₩3,695 | ₩3,775 | ₩3,695 | ₩3,710 | +0.41% | 6.8천 |
|---|
| 2025.10.24 | ₩3,720 | ₩3,790 | ₩3,720 | ₩3,725 | +0.13% | 3.9천 |
|---|
| 2025.10.23 | ₩3,820 | ₩3,850 | ₩3,700 | ₩3,720 | -2.62% | 1.6만 |
|---|
| 2025.10.22 | ₩3,750 | ₩3,840 | ₩3,700 | ₩3,800 | +1.33% | 2.1만 |
|---|
| 2025.10.21 | ₩3,915 | ₩3,985 | ₩3,650 | ₩3,750 | -4.21% | 5.7만 |
|---|
| 2025.10.20 | ₩4,045 | ₩4,075 | ₩3,900 | ₩3,900 | -3.58% | 1만 |
|---|
| 2025.10.17 | ₩3,920 | ₩4,075 | ₩3,920 | ₩4,045 | +3.19% | 1.3만 |
|---|
| 2025.10.16 | ₩4,250 | ₩4,320 | ₩3,900 | ₩3,900 | -8.24% | 3.6만 |
|---|
| 2025.10.15 | ₩4,215 | ₩4,280 | ₩4,130 | ₩4,245 | +0.71% | 5.6천 |
|---|
| 2025.10.14 | ₩4,255 | ₩4,285 | ₩4,100 | ₩4,245 | -0.24% | 5.4천 |
|---|
| 2025.10.13 | ₩4,100 | ₩4,310 | ₩4,005 | ₩4,290 | +4.63% | 1.4만 |
|---|
| 2025.10.10 | ₩4,250 | ₩4,250 | ₩4,050 | ₩4,175 | -1.76% | 1.1만 |
|---|