시장 데이터를 불러오는 중
전체 종목
성일하이텍 과거 주가
SungEel HiTech · 365340.KQ · KOSDAQ
주요 제품·사업: 코발트, 니켈, 리튬 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SungEel HiTech · 365340.KQ · KOSDAQ
주요 제품·사업: 코발트, 니켈, 리튬 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩38,150 | ₩38,300 | ₩37,050 | ₩37,350 | -2.10% | 2.7만 |
| 2026.10.07 | ₩39,100 | ₩39,300 | ₩37,450 | ₩37,500 | -4.09% | 2.7만 |
| 2026.10.06 | ₩38,300 | ₩39,750 | ₩37,850 | ₩39,100 | +2.09% | 5.9만 |
| 2026.10.02 | ₩37,100 | ₩38,750 | ₩36,600 | ₩37,700 | +1.62% | 5만 |
| 2026.10.01 | ₩35,750 | ₩36,800 | ₩35,300 | ₩36,550 | +2.24% | 2.4만 |
| 2026.09.30 | ₩35,200 | ₩36,100 | ₩34,850 | ₩35,850 | +1.85% | 2.4만 |
| 2026.09.29 | ₩35,450 | ₩35,450 | ₩33,650 | ₩34,250 | -3.39% | 2.5만 |
| 2026.09.28 | ₩34,450 | ₩36,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,050 |
| ₩35,250 |
| +2.32% |
| 3.2만 |
| 2026.09.23 | ₩35,150 | ₩35,150 | ₩34,100 | ₩34,200 | -2.70% | 1.8만 |
|---|
| 2026.09.22 | ₩35,250 | ₩35,650 | ₩34,650 | ₩34,650 | -1.70% | 2.6만 |
|---|
| 2026.09.21 | ₩35,350 | ₩40,450 | ₩34,400 | ₩34,950 | -1.13% | 13.3만 |
|---|
| 2026.09.18 | ₩35,500 | ₩36,400 | ₩34,600 | ₩35,400 | -0.28% | 3.6만 |
|---|
| 2026.09.17 | ₩35,200 | ₩35,950 | ₩34,850 | ₩35,000 | -0.57% | 1.1만 |
|---|
| 2026.09.16 | ₩36,050 | ₩36,050 | ₩35,000 | ₩35,200 | -2.36% | 1.2만 |
|---|
| 2026.09.15 | ₩35,800 | ₩36,300 | ₩34,700 | ₩35,700 | -0.28% | 1.8만 |
|---|
| 2026.09.14 | ₩36,150 | ₩36,450 | ₩34,600 | ₩35,100 | -2.90% | 3만 |
|---|
| 2026.09.11 | ₩36,700 | ₩37,200 | ₩35,900 | ₩36,450 | -0.68% | 2만 |
|---|
| 2026.09.10 | ₩36,750 | ₩37,650 | ₩36,150 | ₩37,050 | +0.82% | 2.5만 |
|---|
| 2026.09.09 | ₩35,850 | ₩38,000 | ₩35,700 | ₩37,750 | +5.30% | 3.7만 |
|---|
| 2026.09.08 | ₩36,800 | ₩36,950 | ₩35,700 | ₩36,000 | -2.17% | 2.4만 |
|---|
| 2026.09.07 | ₩37,000 | ₩37,150 | ₩36,300 | ₩36,300 | -1.89% | 3.6만 |
|---|
| 2026.09.04 | ₩37,150 | ₩37,550 | ₩36,600 | ₩37,200 | +0.13% | 2.3만 |
|---|
| 2026.09.03 | ₩38,300 | ₩38,350 | ₩36,300 | ₩36,900 | -3.66% | 3.6만 |
|---|
| 2026.09.02 | ₩36,800 | ₩40,000 | ₩36,350 | ₩37,100 | +0.82% | 5.8만 |
|---|
| 2026.09.01 | ₩39,200 | ₩39,200 | ₩37,000 | ₩37,150 | -5.23% | 4.1만 |
|---|
| 2026.08.31 | ₩37,600 | ₩39,000 | ₩36,600 | ₩38,550 | +2.53% | 4.3만 |
|---|
| 2026.08.28 | ₩36,650 | ₩37,500 | ₩36,100 | ₩37,100 | +1.23% | 1.8만 |
|---|
| 2026.08.27 | ₩35,800 | ₩37,800 | ₩35,450 | ₩36,750 | +2.65% | 5만 |
|---|
| 2026.08.26 | ₩35,950 | ₩35,950 | ₩34,450 | ₩35,500 | -1.25% | 3.3만 |
|---|
| 2026.08.25 | ₩35,500 | ₩36,200 | ₩33,900 | ₩36,000 | +1.41% | 3.1만 |
|---|
| 2026.08.24 | ₩33,950 | ₩36,600 | ₩33,600 | ₩36,000 | +6.04% | 4.9만 |
|---|
| 2026.08.21 | ₩33,700 | ₩34,000 | ₩32,100 | ₩32,900 | -2.37% | 3.1만 |
|---|
| 2026.08.20 | ₩35,500 | ₩37,050 | ₩34,000 | ₩34,500 | -2.82% | 4.7만 |
|---|
| 2026.08.19 | ₩34,500 | ₩35,500 | ₩34,200 | ₩34,450 | -0.14% | 3.9만 |
|---|
| 2026.08.18 | ₩37,900 | ₩39,550 | ₩35,750 | ₩35,750 | -5.67% | 8.4만 |
|---|
| 2026.08.14 | ₩35,350 | ₩38,850 | ₩35,000 | ₩38,400 | +8.63% | 12.2만 |
|---|
| 2026.08.13 | ₩35,850 | ₩36,350 | ₩34,800 | ₩35,300 | -1.53% | 4.4만 |
|---|
| 2026.08.12 | ₩35,800 | ₩36,600 | ₩34,350 | ₩35,650 | -0.42% | 3.8만 |
|---|
| 2026.08.11 | ₩36,500 | ₩37,200 | ₩35,500 | ₩35,650 | -2.33% | 6.3만 |
|---|
| 2026.08.10 | ₩34,700 | ₩36,200 | ₩33,550 | ₩36,050 | +3.89% | 10.1만 |
|---|
| 2026.08.07 | ₩35,500 | ₩35,500 | ₩31,550 | ₩33,550 | -5.49% | 12.8만 |
|---|
| 2026.08.06 | ₩31,400 | ₩32,200 | ₩30,100 | ₩31,350 | -0.16% | 2.5만 |
|---|
| 2026.08.05 | ₩31,450 | ₩31,650 | ₩30,600 | ₩31,550 | +0.32% | 3.6만 |
|---|
| 2026.08.04 | ₩28,500 | ₩30,750 | ₩28,500 | ₩30,400 | +6.67% | 3.4만 |
|---|
| 2026.08.03 | ₩28,400 | ₩29,450 | ₩27,500 | ₩28,450 | +0.18% | 3.8만 |
|---|
| 2026.07.31 | ₩26,850 | ₩28,300 | ₩25,600 | ₩28,050 | +4.47% | 4.6만 |
|---|
| 2026.07.30 | ₩23,950 | ₩26,950 | ₩23,950 | ₩25,550 | +6.68% | 5.1만 |
|---|
| 2026.07.29 | ₩27,400 | ₩28,500 | ₩23,800 | ₩24,750 | -9.67% | 7.2만 |
|---|
| 2026.07.28 | ₩29,400 | ₩30,500 | ₩26,550 | ₩27,150 | -7.65% | 5.1만 |
|---|
| 2026.07.27 | ₩30,650 | ₩30,700 | ₩29,100 | ₩29,500 | -3.75% | 3.5만 |
|---|
| 2026.07.24 | ₩31,000 | ₩31,200 | ₩29,400 | ₩29,800 | -3.87% | 3.5만 |
|---|
| 2026.07.23 | ₩30,000 | ₩31,650 | ₩29,400 | ₩31,550 | +5.17% | 3.5만 |
|---|
| 2026.07.22 | ₩30,300 | ₩30,850 | ₩29,250 | ₩29,300 | -3.30% | 7만 |
|---|
| 2026.07.21 | ₩29,800 | ₩30,700 | ₩28,600 | ₩29,350 | -1.51% | 4.9만 |
|---|
| 2026.07.20 | ₩31,750 | ₩31,750 | ₩29,700 | ₩29,850 | -5.98% | 5.5만 |
|---|
| 2026.07.16 | ₩33,850 | ₩33,850 | ₩31,450 | ₩32,100 | -5.17% | 4.1만 |
|---|
| 2026.07.15 | ₩33,150 | ₩33,800 | ₩32,350 | ₩32,950 | -0.60% | 6.6만 |
|---|
| 2026.07.14 | ₩33,400 | ₩33,500 | ₩30,450 | ₩31,450 | -5.84% | 5만 |
|---|
| 2026.07.13 | ₩34,900 | ₩35,900 | ₩32,850 | ₩33,000 | -5.44% | 5.9만 |
|---|
| 2026.07.10 | ₩34,950 | ₩36,300 | ₩34,450 | ₩34,600 | -1.00% | 5만 |
|---|
| 2026.07.09 | ₩34,200 | ₩35,350 | ₩33,100 | ₩34,150 | -0.15% | 7.4만 |
|---|
| 2026.07.08 | ₩36,200 | ₩36,400 | ₩33,350 | ₩34,200 | -5.52% | 5.9만 |
|---|
| 2026.07.07 | ₩38,000 | ₩38,950 | ₩35,550 | ₩36,350 | -4.34% | 4.1만 |
|---|
| 2026.07.06 | ₩40,400 | ₩40,800 | ₩37,150 | ₩38,300 | -5.20% | 3.2만 |
|---|
| 2026.07.03 | ₩39,050 | ₩39,600 | ₩37,050 | ₩38,250 | -2.05% | 4.2만 |
|---|
| 2026.07.02 | ₩40,850 | ₩41,150 | ₩39,050 | ₩39,250 | -3.92% | 2.3만 |
|---|
| 2026.07.01 | ₩42,350 | ₩42,350 | ₩40,600 | ₩41,550 | -1.89% | 3.7만 |
|---|
| 2026.06.30 | ₩43,200 | ₩43,500 | ₩41,250 | ₩41,600 | -3.70% | 3.9만 |
|---|
| 2026.06.29 | ₩39,250 | ₩43,000 | ₩38,700 | ₩42,800 | +9.04% | 5.9만 |
|---|
| 2026.06.26 | ₩41,400 | ₩41,750 | ₩37,600 | ₩38,600 | -6.76% | 5.7만 |
|---|
| 2026.06.25 | ₩44,600 | ₩44,600 | ₩40,800 | ₩41,400 | -7.17% | 4.2만 |
|---|
| 2026.06.24 | ₩42,500 | ₩43,800 | ₩41,700 | ₩42,700 | +0.47% | 3.9만 |
|---|
| 2026.06.23 | ₩46,050 | ₩47,600 | ₩43,000 | ₩43,050 | -6.51% | 6.2만 |
|---|
| 2026.06.22 | ₩49,250 | ₩49,650 | ₩46,050 | ₩46,800 | -4.97% | 5.9만 |
|---|
| 2026.06.19 | ₩50,000 | ₩50,700 | ₩48,200 | ₩49,500 | -1.00% | 6.7만 |
|---|
| 2026.06.18 | ₩52,700 | ₩52,700 | ₩49,650 | ₩49,650 | -5.79% | 5.7만 |
|---|
| 2026.06.17 | ₩53,600 | ₩53,900 | ₩51,300 | ₩52,300 | -2.43% | 3.4만 |
|---|
| 2026.06.16 | ₩54,300 | ₩54,600 | ₩50,000 | ₩53,400 | -1.66% | 5.3만 |
|---|
| 2026.06.15 | ₩54,000 | ₩54,500 | ₩52,400 | ₩53,800 | -0.37% | 3.4만 |
|---|
| 2026.06.12 | ₩52,300 | ₩53,600 | ₩50,500 | ₩52,100 | -0.38% | 6.5만 |
|---|
| 2026.06.11 | ₩50,100 | ₩54,500 | ₩46,400 | ₩51,100 | +2.00% | 65.3만 |
|---|
| 2026.06.10 | ₩55,500 | ₩55,600 | ₩50,000 | ₩51,200 | -7.75% | 5.1만 |
|---|
| 2026.06.09 | ₩49,500 | ₩55,500 | ₩49,050 | ₩52,700 | +6.46% | 8.4만 |
|---|
| 2026.06.08 | ₩49,000 | ₩52,000 | ₩47,400 | ₩50,100 | +2.24% | 6.6만 |
|---|
| 2026.06.05 | ₩56,200 | ₩56,200 | ₩52,300 | ₩52,300 | -6.94% | 4.4만 |
|---|
| 2026.06.04 | ₩55,100 | ₩58,000 | ₩53,900 | ₩55,400 | +0.54% | 3.9만 |
|---|
| 2026.06.02 | ₩56,500 | ₩58,000 | ₩54,500 | ₩55,600 | -1.59% | 7.4만 |
|---|
| 2026.06.01 | ₩60,500 | ₩60,500 | ₩57,400 | ₩57,800 | -4.46% | 9.8만 |
|---|
| 2026.05.29 | ₩64,000 | ₩64,500 | ₩60,100 | ₩61,000 | -4.69% | 5.7만 |
|---|
| 2026.05.28 | ₩65,300 | ₩65,500 | ₩61,000 | ₩63,300 | -3.06% | 4.9만 |
|---|
| 2026.05.27 | ₩66,800 | ₩66,900 | ₩62,900 | ₩62,900 | -5.84% | 5.7만 |
|---|
| 2026.05.26 | ₩68,800 | ₩70,900 | ₩66,800 | ₩66,800 | -2.91% | 5만 |
|---|
| 2026.05.22 | ₩67,700 | ₩70,000 | ₩66,400 | ₩66,700 | -1.48% | 4.8만 |
|---|
| 2026.05.21 | ₩62,600 | ₩67,400 | ₩62,600 | ₩64,200 | +2.56% | 6.4만 |
|---|
| 2026.05.20 | ₩63,700 | ₩63,700 | ₩59,200 | ₩60,800 | -4.55% | 6.5만 |
|---|
| 2026.05.19 | ₩68,700 | ₩68,700 | ₩62,000 | ₩63,700 | -7.28% | 6.8만 |
|---|
| 2026.05.18 | ₩64,800 | ₩67,500 | ₩62,600 | ₩66,500 | +2.62% | 6.1만 |
|---|
| 2026.05.15 | ₩73,000 | ₩73,000 | ₩65,400 | ₩67,000 | -8.22% | 9.7만 |
|---|
| 2026.05.14 | ₩70,600 | ₩70,600 | ₩66,500 | ₩67,700 | -4.11% | 6만 |
|---|
| 2026.05.13 | ₩70,800 | ₩70,800 | ₩67,200 | ₩67,600 | -4.52% | 7.3만 |
|---|
| 2026.05.12 | ₩71,900 | ₩73,600 | ₩69,000 | ₩70,800 | -1.53% | 10만 |
|---|
| 2026.05.11 | ₩75,700 | ₩75,700 | ₩70,000 | ₩72,700 | -3.96% | 11.5만 |
|---|
| 2026.05.08 | ₩78,400 | ₩78,500 | ₩74,800 | ₩77,000 | -1.79% | 5.8만 |
|---|
| 2026.05.07 | ₩77,500 | ₩79,100 | ₩76,000 | ₩77,700 | +0.26% | 5.6만 |
|---|
| 2026.05.06 | ₩80,600 | ₩80,700 | ₩76,700 | ₩77,200 | -4.22% | 10.3만 |
|---|
| 2026.05.04 | ₩82,200 | ₩85,000 | ₩79,400 | ₩79,800 | -2.92% | 8.8만 |
|---|
| 2026.04.30 | ₩83,300 | ₩85,500 | ₩81,000 | ₩82,200 | -1.32% | 12만 |
|---|
| 2026.04.29 | ₩78,800 | ₩84,500 | ₩76,700 | ₩84,500 | +7.23% | 11.2만 |
|---|
| 2026.04.28 | ₩80,000 | ₩80,600 | ₩76,000 | ₩78,800 | -1.50% | 8.2만 |
|---|
| 2026.04.27 | ₩79,000 | ₩79,500 | ₩76,900 | ₩78,700 | -0.38% | 7.1만 |
|---|
| 2026.04.24 | ₩81,300 | ₩83,600 | ₩78,700 | ₩79,900 | -1.72% | 6.9만 |
|---|
| 2026.04.23 | ₩83,300 | ₩83,900 | ₩79,600 | ₩81,000 | -2.76% | 11.4만 |
|---|
| 2026.04.22 | ₩82,300 | ₩82,500 | ₩79,000 | ₩81,800 | -0.61% | 9.9만 |
|---|
| 2026.04.21 | ₩82,000 | ₩82,800 | ₩78,900 | ₩81,100 | -1.10% | 14.7만 |
|---|
| 2026.04.20 | ₩78,500 | ₩81,300 | ₩78,000 | ₩79,500 | +1.27% | 12.2만 |
|---|
| 2026.04.17 | ₩70,000 | ₩79,500 | ₩69,200 | ₩79,500 | +13.57% | 32만 |
|---|
| 2026.04.16 | ₩68,600 | ₩70,600 | ₩67,300 | ₩69,100 | +0.73% | 10.9만 |
|---|
| 2026.04.15 | ₩65,800 | ₩69,200 | ₩65,300 | ₩68,500 | +4.10% | 14.6만 |
|---|
| 2026.04.14 | ₩64,500 | ₩65,100 | ₩60,000 | ₩64,900 | +0.62% | 5.7만 |
|---|
| 2026.04.13 | ₩65,300 | ₩65,500 | ₩63,300 | ₩64,000 | -1.99% | 5.8만 |
|---|
| 2026.04.10 | ₩67,000 | ₩68,600 | ₩65,200 | ₩65,400 | -2.39% | 9.6만 |
|---|
| 2026.04.09 | ₩67,800 | ₩68,900 | ₩64,800 | ₩66,300 | -2.21% | 11만 |
|---|
| 2026.04.08 | ₩69,400 | ₩69,400 | ₩63,600 | ₩66,000 | -4.90% | 16.8만 |
|---|
| 2026.04.07 | ₩61,600 | ₩70,000 | ₩60,700 | ₩66,500 | +7.95% | 30.3만 |
|---|
| 2026.04.06 | ₩59,700 | ₩61,800 | ₩59,200 | ₩59,900 | +0.34% | 7.2만 |
|---|
| 2026.04.03 | ₩60,500 | ₩62,200 | ₩59,300 | ₩60,000 | -0.83% | 6.8만 |
|---|
| 2026.04.02 | ₩60,900 | ₩63,700 | ₩58,500 | ₩59,500 | -2.30% | 10.5만 |
|---|
| 2026.04.01 | ₩62,800 | ₩62,800 | ₩59,600 | ₩60,300 | -3.98% | 5.2만 |
|---|
| 2026.03.31 | ₩60,900 | ₩61,800 | ₩58,600 | ₩59,700 | -1.97% | 10.5만 |
|---|
| 2026.03.30 | ₩56,400 | ₩62,500 | ₩56,400 | ₩58,800 | +4.26% | 8.7만 |
|---|
| 2026.03.27 | ₩55,900 | ₩60,800 | ₩55,600 | ₩59,900 | +7.16% | 4.2만 |
|---|
| 2026.03.26 | ₩58,800 | ₩62,000 | ₩57,000 | ₩57,600 | -2.04% | 5.3만 |
|---|
| 2026.03.25 | ₩57,100 | ₩61,500 | ₩56,100 | ₩60,500 | +5.95% | 7.5만 |
|---|
| 2026.03.24 | ₩55,000 | ₩57,100 | ₩54,400 | ₩56,000 | +1.82% | 3.7만 |
|---|
| 2026.03.23 | ₩56,200 | ₩56,800 | ₩54,100 | ₩54,500 | -3.02% | 4.8만 |
|---|
| 2026.03.20 | ₩59,400 | ₩60,600 | ₩57,700 | ₩59,300 | -0.17% | 5.1만 |
|---|
| 2026.03.19 | ₩57,800 | ₩59,400 | ₩57,500 | ₩57,800 | 0.00% | 4.7만 |
|---|
| 2026.03.18 | ₩61,300 | ₩61,400 | ₩58,200 | ₩59,600 | -2.77% | 6.4만 |
|---|
| 2026.03.17 | ₩56,400 | ₩61,800 | ₩55,800 | ₩59,300 | +5.14% | 9.1만 |
|---|
| 2026.03.16 | ₩53,900 | ₩56,800 | ₩53,100 | ₩56,300 | +4.45% | 5.3만 |
|---|
| 2026.03.13 | ₩51,500 | ₩53,400 | ₩51,500 | ₩52,400 | +1.75% | 2.5만 |
|---|
| 2026.03.12 | ₩52,600 | ₩54,500 | ₩52,400 | ₩53,600 | +1.90% | 5.2만 |
|---|
| 2026.03.11 | ₩56,000 | ₩56,700 | ₩53,100 | ₩53,300 | -4.82% | 6.5만 |
|---|
| 2026.03.10 | ₩59,400 | ₩59,400 | ₩54,800 | ₩55,300 | -6.90% | 5.3만 |
|---|
| 2026.03.09 | ₩53,600 | ₩56,000 | ₩52,800 | ₩55,200 | +2.99% | 6.2만 |
|---|
| 2026.03.06 | ₩53,700 | ₩58,100 | ₩52,600 | ₩58,000 | +8.01% | 5.7만 |
|---|
| 2026.03.05 | ₩51,500 | ₩58,100 | ₩51,000 | ₩54,500 | +5.83% | 11.2만 |
|---|
| 2026.03.04 | ₩55,300 | ₩57,000 | ₩48,000 | ₩48,350 | -12.57% | 15.2만 |
|---|
| 2026.03.03 | ₩62,300 | ₩63,600 | ₩57,400 | ₩57,400 | -7.87% | 9.2만 |
|---|
| 2026.02.27 | ₩61,800 | ₩64,000 | ₩61,500 | ₩63,000 | +1.94% | 5.6만 |
|---|
| 2026.02.26 | ₩64,400 | ₩64,900 | ₩62,500 | ₩62,700 | -2.64% | 4.9만 |
|---|
| 2026.02.25 | ₩64,500 | ₩65,500 | ₩62,700 | ₩63,000 | -2.33% | 5만 |
|---|
| 2026.02.24 | ₩64,000 | ₩65,800 | ₩63,300 | ₩63,700 | -0.47% | 4.1만 |
|---|
| 2026.02.23 | ₩67,100 | ₩67,500 | ₩63,700 | ₩64,000 | -4.62% | 5.4만 |
|---|
| 2026.02.20 | ₩66,700 | ₩67,300 | ₩65,200 | ₩66,500 | -0.30% | 2.6만 |
|---|
| 2026.02.19 | ₩64,800 | ₩67,900 | ₩62,600 | ₩67,300 | +3.86% | 8.3만 |
|---|
| 2026.02.13 | ₩65,400 | ₩65,400 | ₩62,500 | ₩63,600 | -2.75% | 5.1만 |
|---|
| 2026.02.12 | ₩62,900 | ₩66,500 | ₩61,600 | ₩65,600 | +4.29% | 9.4만 |
|---|
| 2026.02.11 | ₩63,300 | ₩64,000 | ₩62,000 | ₩62,000 | -2.05% | 4만 |
|---|
| 2026.02.10 | ₩64,200 | ₩66,200 | ₩63,000 | ₩63,400 | -1.25% | 6.2만 |
|---|
| 2026.02.09 | ₩62,100 | ₩63,900 | ₩61,400 | ₩63,600 | +2.42% | 5.8만 |
|---|
| 2026.02.06 | ₩60,000 | ₩61,400 | ₩58,900 | ₩60,300 | +0.50% | 8.7만 |
|---|
| 2026.02.05 | ₩64,200 | ₩66,000 | ₩62,500 | ₩62,800 | -2.18% | 7.6만 |
|---|
| 2026.02.04 | ₩64,600 | ₩68,200 | ₩64,400 | ₩65,500 | +1.39% | 7.1만 |
|---|
| 2026.02.03 | ₩66,900 | ₩68,000 | ₩63,800 | ₩65,800 | -1.64% | 9.3만 |
|---|
| 2026.02.02 | ₩66,800 | ₩69,900 | ₩64,100 | ₩64,300 | -3.74% | 16.3만 |
|---|
| 2026.01.30 | ₩72,400 | ₩74,000 | ₩70,600 | ₩70,800 | -2.21% | 13.9만 |
|---|
| 2026.01.29 | ₩72,800 | ₩73,300 | ₩68,000 | ₩72,400 | -0.55% | 21.2만 |
|---|
| 2026.01.28 | ₩70,500 | ₩73,000 | ₩65,500 | ₩73,000 | +3.55% | 23.2만 |
|---|
| 2026.01.27 | ₩64,000 | ₩71,400 | ₩62,500 | ₩70,000 | +9.38% | 30.3만 |
|---|
| 2026.01.26 | ₩59,800 | ₩64,500 | ₩58,400 | ₩64,500 | +7.86% | 33.2만 |
|---|
| 2026.01.23 | ₩56,800 | ₩58,000 | ₩51,300 | ₩57,100 | +0.53% | 19.9만 |
|---|
| 2026.01.22 | ₩50,500 | ₩57,900 | ₩49,550 | ₩57,000 | +12.87% | 41.2만 |
|---|
| 2026.01.21 | ₩49,350 | ₩49,950 | ₩48,000 | ₩49,100 | -0.51% | 10.7만 |
|---|
| 2026.01.20 | ₩50,900 | ₩53,600 | ₩50,000 | ₩51,200 | +0.59% | 21.8만 |
|---|
| 2026.01.19 | ₩45,000 | ₩51,800 | ₩44,700 | ₩50,800 | +12.89% | 35.1만 |
|---|
| 2026.01.16 | ₩44,400 | ₩44,650 | ₩43,350 | ₩43,450 | -2.14% | 4.7만 |
|---|
| 2026.01.15 | ₩43,000 | ₩45,000 | ₩43,000 | ₩44,800 | +4.19% | 5.6만 |
|---|
| 2026.01.14 | ₩44,500 | ₩44,500 | ₩42,500 | ₩43,250 | -2.81% | 4.3만 |
|---|
| 2026.01.13 | ₩43,650 | ₩44,800 | ₩43,150 | ₩44,800 | +2.63% | 6.9만 |
|---|
| 2026.01.12 | ₩41,300 | ₩43,950 | ₩41,300 | ₩43,700 | +5.81% | 7.4만 |
|---|
| 2026.01.09 | ₩41,450 | ₩41,450 | ₩40,200 | ₩40,800 | -1.57% | 2.2만 |
|---|
| 2026.01.08 | ₩40,650 | ₩42,800 | ₩40,550 | ₩40,550 | -0.25% | 3.7만 |
|---|
| 2026.01.07 | ₩40,650 | ₩41,500 | ₩40,100 | ₩41,100 | +1.11% | 3.9만 |
|---|
| 2026.01.06 | ₩42,400 | ₩42,400 | ₩40,900 | ₩41,000 | -3.30% | 3.4만 |
|---|
| 2026.01.05 | ₩41,600 | ₩43,400 | ₩40,900 | ₩42,100 | +1.20% | 3.9만 |
|---|
| 2026.01.02 | ₩40,900 | ₩43,050 | ₩40,450 | ₩41,600 | +1.71% | 2.8만 |
|---|
| 2025.12.30 | ₩41,600 | ₩41,900 | ₩40,300 | ₩40,900 | -1.68% | 3.3만 |
|---|
| 2025.12.29 | ₩42,200 | ₩42,500 | ₩41,500 | ₩42,100 | -0.24% | 3.1만 |
|---|
| 2025.12.26 | ₩43,300 | ₩43,700 | ₩41,850 | ₩42,750 | -1.27% | 3.4만 |
|---|
| 2025.12.24 | ₩41,800 | ₩42,850 | ₩41,800 | ₩42,800 | +2.39% | 2.3만 |
|---|
| 2025.12.23 | ₩41,950 | ₩42,700 | ₩41,350 | ₩42,200 | +0.60% | 3.1만 |
|---|
| 2025.12.22 | ₩41,050 | ₩42,500 | ₩40,750 | ₩41,800 | +1.83% | 3.2만 |
|---|
| 2025.12.19 | ₩40,500 | ₩41,600 | ₩39,500 | ₩40,350 | -0.37% | 3.1만 |
|---|
| 2025.12.18 | ₩41,500 | ₩41,500 | ₩40,200 | ₩40,450 | -2.53% | 2.8만 |
|---|
| 2025.12.17 | ₩42,200 | ₩42,850 | ₩41,600 | ₩41,750 | -1.07% | 2.3만 |
|---|
| 2025.12.16 | ₩44,100 | ₩44,450 | ₩42,100 | ₩42,250 | -4.20% | 3.9만 |
|---|
| 2025.12.15 | ₩43,650 | ₩45,250 | ₩43,350 | ₩44,850 | +2.75% | 3.4만 |
|---|
| 2025.12.12 | ₩44,600 | ₩44,950 | ₩43,600 | ₩44,650 | +0.11% | 3.1만 |
|---|
| 2025.12.11 | ₩44,600 | ₩45,600 | ₩43,500 | ₩44,200 | -0.90% | 4.9만 |
|---|
| 2025.12.10 | ₩46,150 | ₩46,250 | ₩44,300 | ₩44,400 | -3.79% | 5만 |
|---|
| 2025.12.09 | ₩44,000 | ₩46,050 | ₩43,600 | ₩45,850 | +4.20% | 8.8만 |
|---|
| 2025.12.08 | ₩42,500 | ₩44,600 | ₩42,400 | ₩44,450 | +4.59% | 6.8만 |
|---|
| 2025.12.05 | ₩42,150 | ₩43,000 | ₩41,850 | ₩42,400 | +0.59% | 2.8만 |
|---|
| 2025.12.04 | ₩42,100 | ₩42,300 | ₩41,700 | ₩42,300 | +0.48% | 2.1만 |
|---|
| 2025.12.03 | ₩42,900 | ₩43,200 | ₩41,800 | ₩42,000 | -2.10% | 2.3만 |
|---|
| 2025.12.02 | ₩42,950 | ₩43,000 | ₩41,850 | ₩42,600 | -0.81% | 2.8만 |
|---|
| 2025.12.01 | ₩42,200 | ₩43,200 | ₩41,750 | ₩41,950 | -0.59% | 4.2만 |
|---|
| 2025.11.28 | ₩42,600 | ₩42,900 | ₩41,550 | ₩41,750 | -2.00% | 2.9만 |
|---|
| 2025.11.27 | ₩42,100 | ₩42,550 | ₩41,400 | ₩41,650 | -1.07% | 2.7만 |
|---|
| 2025.11.26 | ₩39,650 | ₩42,500 | ₩39,650 | ₩41,800 | +5.42% | 5.8만 |
|---|
| 2025.11.25 | ₩39,050 | ₩39,350 | ₩38,300 | ₩38,650 | -1.02% | 1.6만 |
|---|
| 2025.11.24 | ₩39,800 | ₩40,000 | ₩37,950 | ₩38,250 | -3.89% | 2만 |
|---|
| 2025.11.21 | ₩39,600 | ₩40,100 | ₩38,900 | ₩39,150 | -1.14% | 2.4만 |
|---|
| 2025.11.20 | ₩39,650 | ₩42,100 | ₩39,400 | ₩40,850 | +3.03% | 3.6만 |
|---|
| 2025.11.19 | ₩39,700 | ₩39,950 | ₩38,550 | ₩38,750 | -2.39% | 2.7만 |
|---|
| 2025.11.18 | ₩40,100 | ₩41,100 | ₩39,350 | ₩39,500 | -1.50% | 3.5만 |
|---|
| 2025.11.17 | ₩40,800 | ₩41,300 | ₩39,500 | ₩39,500 | -3.19% | 2.4만 |
|---|
| 2025.11.14 | ₩41,650 | ₩41,700 | ₩40,500 | ₩40,500 | -2.76% | 2.5만 |
|---|
| 2025.11.13 | ₩41,400 | ₩43,000 | ₩41,050 | ₩42,200 | +1.93% | 2.4만 |
|---|
| 2025.11.12 | ₩41,850 | ₩42,250 | ₩40,900 | ₩41,400 | -1.08% | 2.6만 |
|---|
| 2025.11.11 | ₩41,050 | ₩42,200 | ₩40,250 | ₩40,850 | -0.49% | 3만 |
|---|
| 2025.11.10 | ₩40,550 | ₩41,200 | ₩39,800 | ₩41,150 | +1.48% | 2.8만 |
|---|
| 2025.11.07 | ₩41,150 | ₩41,300 | ₩39,300 | ₩40,150 | -2.43% | 3.4만 |
|---|
| 2025.11.06 | ₩42,500 | ₩42,500 | ₩40,000 | ₩41,100 | -3.29% | 3.6만 |
|---|
| 2025.11.05 | ₩42,000 | ₩42,800 | ₩40,400 | ₩41,500 | -1.19% | 5.2만 |
|---|
| 2025.11.04 | ₩44,100 | ₩44,600 | ₩43,150 | ₩43,150 | -2.15% | 4.6만 |
|---|
| 2025.11.03 | ₩43,350 | ₩43,650 | ₩42,700 | ₩43,100 | -0.58% | 3.7만 |
|---|
| 2025.10.31 | ₩43,000 | ₩44,150 | ₩42,900 | ₩42,950 | -0.12% | 5.4만 |
|---|
| 2025.10.30 | ₩45,900 | ₩46,400 | ₩43,600 | ₩44,050 | -4.03% | 6.6만 |
|---|
| 2025.10.29 | ₩48,000 | ₩48,000 | ₩45,700 | ₩46,150 | -3.85% | 7.5만 |
|---|
| 2025.10.28 | ₩46,500 | ₩49,100 | ₩44,000 | ₩47,700 | +2.58% | 10.1만 |
|---|
| 2025.10.27 | ₩47,850 | ₩48,100 | ₩44,850 | ₩46,600 | -2.61% | 12.9만 |
|---|
| 2025.10.24 | ₩42,600 | ₩44,850 | ₩41,950 | ₩44,850 | +5.28% | 11.1만 |
|---|
| 2025.10.23 | ₩42,900 | ₩42,900 | ₩41,550 | ₩42,150 | -1.75% | 5.8만 |
|---|
| 2025.10.22 | ₩43,050 | ₩43,850 | ₩41,800 | ₩42,550 | -1.16% | 5.3만 |
|---|
| 2025.10.21 | ₩42,950 | ₩44,550 | ₩41,500 | ₩42,600 | -0.81% | 10.6만 |
|---|
| 2025.10.20 | ₩42,200 | ₩42,850 | ₩41,000 | ₩42,700 | +1.18% | 6.6만 |
|---|
| 2025.10.17 | ₩42,400 | ₩44,500 | ₩41,400 | ₩43,200 | +1.89% | 16.4만 |
|---|
| 2025.10.16 | ₩40,100 | ₩42,600 | ₩40,000 | ₩41,750 | +4.11% | 12.6만 |
|---|
| 2025.10.15 | ₩39,950 | ₩40,950 | ₩38,600 | ₩40,750 | +2.00% | 9.9만 |
|---|
| 2025.10.14 | ₩37,600 | ₩39,100 | ₩37,100 | ₩39,050 | +3.86% | 8.9만 |
|---|
| 2025.10.13 | ₩34,450 | ₩37,950 | ₩33,600 | ₩37,650 | +9.29% | 10.1만 |
|---|
| 2025.10.10 | ₩35,750 | ₩35,850 | ₩34,500 | ₩34,700 | -2.94% | 3만 |
|---|