시장 데이터를 불러오는 중
전체 종목
씨엠티엑스 과거 주가
388210.KQ · KOSDAQ
주요 제품·사업: 반도체 장비용 소모성 부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
388210.KQ · KOSDAQ
주요 제품·사업: 반도체 장비용 소모성 부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩89,800 | ₩96,700 | ₩89,600 | ₩95,200 | +6.01% | 12.2만 |
| 2026.10.07 | ₩92,300 | ₩92,300 | ₩89,000 | ₩89,300 | -3.25% | 7.3만 |
| 2026.10.06 | ₩96,000 | ₩96,800 | ₩91,000 | ₩93,400 | -2.71% | 6.3만 |
| 2026.10.02 | ₩94,900 | ₩98,600 | ₩92,600 | ₩93,600 | -1.37% | 16.3만 |
| 2026.10.01 | ₩87,700 | ₩94,900 | ₩87,700 | ₩94,400 | +7.64% | 10.4만 |
| 2026.09.30 | ₩89,200 | ₩89,500 | ₩86,600 | ₩88,600 | -0.67% | 5.5만 |
| 2026.09.29 | ₩85,400 | ₩89,200 | ₩82,700 | ₩88,800 | +3.98% | 8.5만 |
| 2026.09.28 | ₩89,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,000 |
| ₩85,300 |
| -4.48% |
| 8.8만 |
| 2026.09.23 | ₩87,000 | ₩89,500 | ₩85,700 | ₩88,500 | +1.72% | 7.3만 |
|---|
| 2026.09.22 | ₩85,200 | ₩87,800 | ₩83,700 | ₩84,800 | -0.47% | 9.9만 |
|---|
| 2026.09.21 | ₩75,400 | ₩82,900 | ₩73,200 | ₩82,000 | +8.75% | 9만 |
|---|
| 2026.09.18 | ₩74,600 | ₩77,500 | ₩74,000 | ₩74,200 | -0.54% | 3.6만 |
|---|
| 2026.09.17 | ₩71,700 | ₩73,200 | ₩71,200 | ₩72,300 | +0.84% | 1.8만 |
|---|
| 2026.09.16 | ₩70,400 | ₩72,400 | ₩68,500 | ₩72,200 | +2.56% | 3.1만 |
|---|
| 2026.09.15 | ₩70,700 | ₩72,400 | ₩69,300 | ₩69,900 | -1.13% | 1.9만 |
|---|
| 2026.09.14 | ₩71,100 | ₩71,800 | ₩69,600 | ₩70,800 | -0.42% | 2.7만 |
|---|
| 2026.09.11 | ₩74,400 | ₩74,600 | ₩70,300 | ₩72,300 | -2.82% | 6.2만 |
|---|
| 2026.09.10 | ₩72,900 | ₩79,300 | ₩72,700 | ₩76,900 | +5.49% | 5.5만 |
|---|
| 2026.09.09 | ₩71,900 | ₩74,400 | ₩70,300 | ₩73,700 | +2.50% | 3.1만 |
|---|
| 2026.09.08 | ₩76,200 | ₩76,200 | ₩71,100 | ₩71,300 | -6.43% | 2.6만 |
|---|
| 2026.09.07 | ₩76,500 | ₩79,400 | ₩75,100 | ₩75,100 | -1.83% | 4.8만 |
|---|
| 2026.09.04 | ₩68,800 | ₩76,200 | ₩68,800 | ₩74,800 | +8.72% | 7.2만 |
|---|
| 2026.09.03 | ₩70,000 | ₩70,600 | ₩67,400 | ₩68,600 | -2.00% | 2.3만 |
|---|
| 2026.09.02 | ₩69,700 | ₩71,300 | ₩69,000 | ₩69,600 | -0.14% | 2.2만 |
|---|
| 2026.09.01 | ₩73,100 | ₩73,100 | ₩70,500 | ₩71,800 | -1.78% | 1.6만 |
|---|
| 2026.08.31 | ₩70,800 | ₩72,900 | ₩67,200 | ₩72,600 | +2.54% | 4.2만 |
|---|
| 2026.08.28 | ₩74,000 | ₩75,000 | ₩71,200 | ₩72,500 | -2.03% | 2.9만 |
|---|
| 2026.08.27 | ₩74,900 | ₩75,500 | ₩72,900 | ₩74,800 | -0.13% | 2.5만 |
|---|
| 2026.08.26 | ₩73,600 | ₩75,400 | ₩71,200 | ₩73,200 | -0.54% | 3.3만 |
|---|
| 2026.08.25 | ₩70,000 | ₩74,000 | ₩65,800 | ₩74,000 | +5.71% | 3.7만 |
|---|
| 2026.08.24 | ₩70,200 | ₩71,700 | ₩66,800 | ₩70,000 | -0.28% | 2.9만 |
|---|
| 2026.08.21 | ₩73,100 | ₩73,100 | ₩69,100 | ₩69,500 | -4.92% | 5.4만 |
|---|
| 2026.08.20 | ₩76,100 | ₩76,200 | ₩72,700 | ₩74,500 | -2.10% | 3.9만 |
|---|
| 2026.08.19 | ₩73,000 | ₩76,500 | ₩72,000 | ₩73,800 | +1.10% | 8.5만 |
|---|
| 2026.08.18 | ₩80,500 | ₩83,300 | ₩75,300 | ₩76,800 | -4.60% | 8.2만 |
|---|
| 2026.08.14 | ₩82,300 | ₩82,700 | ₩77,900 | ₩80,800 | -1.82% | 3.4만 |
|---|
| 2026.08.13 | ₩83,700 | ₩85,200 | ₩81,100 | ₩81,700 | -2.39% | 5.5만 |
|---|
| 2026.08.12 | ₩82,100 | ₩83,000 | ₩79,200 | ₩82,000 | -0.12% | 4.5만 |
|---|
| 2026.08.11 | ₩79,100 | ₩84,600 | ₩78,300 | ₩82,200 | +3.92% | 4.2만 |
|---|
| 2026.08.10 | ₩75,500 | ₩80,600 | ₩73,900 | ₩80,100 | +6.09% | 6만 |
|---|
| 2026.08.07 | ₩78,300 | ₩80,400 | ₩73,000 | ₩73,700 | -5.87% | 5만 |
|---|
| 2026.08.06 | ₩77,400 | ₩79,200 | ₩72,400 | ₩77,800 | +0.52% | 5.8만 |
|---|
| 2026.08.05 | ₩80,500 | ₩80,600 | ₩77,000 | ₩79,000 | -1.86% | 5.7만 |
|---|
| 2026.08.04 | ₩73,200 | ₩76,000 | ₩70,400 | ₩75,300 | +2.87% | 6.3만 |
|---|
| 2026.08.03 | ₩71,000 | ₩75,000 | ₩70,000 | ₩72,400 | +1.97% | 4.3만 |
|---|
| 2026.07.31 | ₩67,500 | ₩73,000 | ₩65,800 | ₩72,200 | +6.96% | 5.6만 |
|---|
| 2026.07.30 | ₩58,300 | ₩64,800 | ₩58,100 | ₩59,900 | +2.74% | 10.5만 |
|---|
| 2026.07.29 | ₩69,800 | ₩71,500 | ₩56,500 | ₩62,000 | -11.17% | 11.1만 |
|---|
| 2026.07.28 | ₩76,800 | ₩80,100 | ₩68,500 | ₩69,400 | -9.64% | 7.1만 |
|---|
| 2026.07.27 | ₩81,600 | ₩84,100 | ₩80,500 | ₩82,900 | +1.59% | 3.3만 |
|---|
| 2026.07.24 | ₩86,600 | ₩87,100 | ₩80,200 | ₩80,300 | -7.27% | 5.6만 |
|---|
| 2026.07.23 | ₩91,400 | ₩92,700 | ₩84,300 | ₩87,100 | -4.70% | 5.8만 |
|---|
| 2026.07.22 | ₩92,600 | ₩96,100 | ₩88,400 | ₩88,400 | -4.54% | 5.6만 |
|---|
| 2026.07.21 | ₩89,400 | ₩89,500 | ₩85,000 | ₩88,800 | -0.67% | 5.1만 |
|---|
| 2026.07.20 | ₩87,900 | ₩91,400 | ₩83,300 | ₩89,400 | +1.71% | 8.3만 |
|---|
| 2026.07.16 | ₩89,500 | ₩90,700 | ₩84,000 | ₩86,300 | -3.58% | 6.2만 |
|---|
| 2026.07.15 | ₩90,000 | ₩96,000 | ₩87,000 | ₩94,000 | +4.44% | 9.8만 |
|---|
| 2026.07.14 | ₩84,700 | ₩86,400 | ₩79,200 | ₩84,200 | -0.59% | 8.1만 |
|---|
| 2026.07.13 | ₩89,000 | ₩94,600 | ₩82,500 | ₩84,700 | -4.83% | 10.5만 |
|---|
| 2026.07.10 | ₩79,200 | ₩86,300 | ₩77,800 | ₩85,000 | +7.32% | 6.9만 |
|---|
| 2026.07.09 | ₩68,900 | ₩76,500 | ₩67,900 | ₩75,900 | +10.16% | 9만 |
|---|
| 2026.07.08 | ₩72,200 | ₩76,800 | ₩68,200 | ₩68,900 | -4.57% | 9.5만 |
|---|
| 2026.07.07 | ₩82,000 | ₩83,300 | ₩74,300 | ₩76,700 | -6.46% | 5만 |
|---|
| 2026.07.06 | ₩83,900 | ₩85,100 | ₩78,500 | ₩82,000 | -2.26% | 5.1만 |
|---|
| 2026.07.03 | ₩83,900 | ₩84,600 | ₩79,000 | ₩84,300 | +0.48% | 5.5만 |
|---|
| 2026.07.02 | ₩92,100 | ₩92,100 | ₩84,000 | ₩84,200 | -8.58% | 6.7만 |
|---|
| 2026.07.01 | ₩94,400 | ₩100,500 | ₩91,000 | ₩96,300 | +2.01% | 8.5만 |
|---|
| 2026.06.30 | ₩95,800 | ₩99,700 | ₩93,000 | ₩93,300 | -2.61% | 5.3만 |
|---|
| 2026.06.29 | ₩89,600 | ₩99,400 | ₩89,100 | ₩95,500 | +6.58% | 9.8만 |
|---|
| 2026.06.26 | ₩94,700 | ₩96,200 | ₩86,500 | ₩89,400 | -5.60% | 11.4만 |
|---|
| 2026.06.25 | ₩98,200 | ₩106,000 | ₩92,800 | ₩94,600 | -3.67% | 7.6만 |
|---|
| 2026.06.24 | ₩93,300 | ₩97,700 | ₩91,000 | ₩93,600 | +0.32% | 5.8만 |
|---|
| 2026.06.23 | ₩107,500 | ₩107,900 | ₩94,000 | ₩94,500 | -12.09% | 7.1만 |
|---|
| 2026.06.22 | ₩101,400 | ₩111,400 | ₩101,000 | ₩104,500 | +3.06% | 7.2만 |
|---|
| 2026.06.19 | ₩107,900 | ₩108,700 | ₩100,300 | ₩103,300 | -4.26% | 5.6만 |
|---|
| 2026.06.18 | ₩107,200 | ₩110,300 | ₩105,000 | ₩105,900 | -1.21% | 5만 |
|---|
| 2026.06.17 | ₩109,900 | ₩112,500 | ₩106,100 | ₩107,900 | -1.82% | 5.3만 |
|---|
| 2026.06.16 | ₩115,300 | ₩117,600 | ₩111,000 | ₩111,200 | -3.56% | 6.2만 |
|---|
| 2026.06.15 | ₩120,800 | ₩121,000 | ₩111,400 | ₩112,600 | -6.79% | 12.4만 |
|---|
| 2026.06.12 | ₩118,800 | ₩122,200 | ₩114,400 | ₩118,600 | -0.17% | 9.3만 |
|---|
| 2026.06.11 | ₩105,100 | ₩115,500 | ₩102,300 | ₩111,300 | +5.90% | 7.6만 |
|---|
| 2026.06.10 | ₩106,100 | ₩115,900 | ₩103,600 | ₩106,000 | -0.09% | 7.3만 |
|---|
| 2026.06.09 | ₩94,400 | ₩112,800 | ₩94,400 | ₩107,500 | +13.88% | 13.7만 |
|---|
| 2026.06.08 | ₩95,700 | ₩99,400 | ₩92,100 | ₩93,400 | -2.40% | 9.2만 |
|---|
| 2026.06.05 | ₩103,500 | ₩112,700 | ₩100,700 | ₩107,800 | +4.15% | 11만 |
|---|
| 2026.06.04 | ₩107,700 | ₩114,700 | ₩105,300 | ₩106,000 | -1.58% | 8만 |
|---|
| 2026.06.02 | ₩111,200 | ₩112,400 | ₩103,200 | ₩108,200 | -2.70% | 14.9만 |
|---|
| 2026.06.01 | ₩107,500 | ₩121,200 | ₩107,200 | ₩113,800 | +5.86% | 16.4만 |
|---|
| 2026.05.29 | ₩109,600 | ₩109,600 | ₩101,100 | ₩106,200 | -3.10% | 12.7만 |
|---|
| 2026.05.28 | ₩115,800 | ₩115,800 | ₩103,700 | ₩107,200 | -7.43% | 16만 |
|---|
| 2026.05.27 | ₩129,800 | ₩130,500 | ₩115,100 | ₩115,600 | -10.94% | 11.2만 |
|---|
| 2026.05.26 | ₩129,200 | ₩132,700 | ₩127,100 | ₩127,400 | -1.39% | 13만 |
|---|
| 2026.05.22 | ₩117,100 | ₩125,400 | ₩115,600 | ₩122,600 | +4.70% | 10.8만 |
|---|
| 2026.05.21 | ₩114,600 | ₩118,900 | ₩114,200 | ₩115,100 | +0.44% | 7.3만 |
|---|
| 2026.05.20 | ₩108,800 | ₩111,800 | ₩105,000 | ₩110,600 | +1.65% | 23.9만 |
|---|
| 2026.05.19 | ₩119,700 | ₩119,700 | ₩111,200 | ₩115,700 | -3.34% | 12.7만 |
|---|
| 2026.05.18 | ₩121,000 | ₩123,000 | ₩113,800 | ₩119,100 | -1.57% | 9.8만 |
|---|
| 2026.05.15 | ₩135,500 | ₩138,600 | ₩124,100 | ₩126,000 | -7.01% | 12.6만 |
|---|
| 2026.05.14 | ₩130,600 | ₩133,700 | ₩126,500 | ₩133,000 | +1.84% | 10.7만 |
|---|
| 2026.05.13 | ₩122,800 | ₩126,900 | ₩118,500 | ₩125,500 | +2.20% | 10.4만 |
|---|
| 2026.05.12 | ₩131,000 | ₩136,800 | ₩119,700 | ₩124,400 | -5.04% | 15.6만 |
|---|
| 2026.05.11 | ₩137,200 | ₩137,700 | ₩126,700 | ₩129,700 | -5.47% | 13.5만 |
|---|
| 2026.05.08 | ₩130,600 | ₩134,500 | ₩129,500 | ₩133,500 | +2.22% | 8.5만 |
|---|
| 2026.05.07 | ₩139,800 | ₩139,800 | ₩130,600 | ₩131,700 | -5.79% | 11.8만 |
|---|
| 2026.05.06 | ₩146,800 | ₩149,600 | ₩133,000 | ₩137,000 | -6.68% | 12.7만 |
|---|
| 2026.05.04 | ₩145,000 | ₩145,500 | ₩140,000 | ₩140,200 | -3.31% | 8.7만 |
|---|
| 2026.04.30 | ₩144,200 | ₩144,700 | ₩139,700 | ₩140,700 | -2.43% | 9.6만 |
|---|
| 2026.04.29 | ₩150,200 | ₩151,700 | ₩144,100 | ₩145,100 | -3.40% | 14.7만 |
|---|
| 2026.04.28 | ₩158,800 | ₩161,100 | ₩151,800 | ₩152,200 | -4.16% | 15만 |
|---|
| 2026.04.27 | ₩152,900 | ₩154,500 | ₩148,500 | ₩151,800 | -0.72% | 9.4만 |
|---|
| 2026.04.24 | ₩149,600 | ₩151,100 | ₩147,300 | ₩148,800 | -0.53% | 8.4만 |
|---|
| 2026.04.23 | ₩155,600 | ₩156,000 | ₩147,300 | ₩149,500 | -3.92% | 13.1만 |
|---|
| 2026.04.22 | ₩152,800 | ₩153,500 | ₩145,900 | ₩152,400 | -0.26% | 10.4만 |
|---|
| 2026.04.21 | ₩155,500 | ₩155,800 | ₩148,000 | ₩150,600 | -3.15% | 12.2만 |
|---|
| 2026.04.20 | ₩162,000 | ₩164,200 | ₩152,900 | ₩153,300 | -5.37% | 16.3만 |
|---|
| 2026.04.17 | ₩150,600 | ₩164,500 | ₩149,500 | ₩162,500 | +7.90% | 35.6만 |
|---|
| 2026.04.16 | ₩136,300 | ₩152,600 | ₩132,800 | ₩151,900 | +11.45% | 21.4만 |
|---|
| 2026.04.15 | ₩145,500 | ₩146,900 | ₩133,200 | ₩135,000 | -7.22% | 15.1만 |
|---|
| 2026.04.14 | ₩141,600 | ₩143,800 | ₩136,900 | ₩140,200 | -0.99% | 12.4만 |
|---|
| 2026.04.13 | ₩126,000 | ₩138,600 | ₩123,400 | ₩134,200 | +6.51% | 10만 |
|---|
| 2026.04.10 | ₩130,100 | ₩133,200 | ₩126,400 | ₩127,500 | -2.00% | 9.5만 |
|---|
| 2026.04.09 | ₩129,700 | ₩131,900 | ₩123,600 | ₩124,700 | -3.86% | 7.6만 |
|---|
| 2026.04.08 | ₩123,900 | ₩129,000 | ₩123,500 | ₩128,000 | +3.31% | 10.3만 |
|---|
| 2026.04.07 | ₩123,000 | ₩123,000 | ₩112,800 | ₩115,200 | -6.34% | 9.1만 |
|---|
| 2026.04.06 | ₩118,300 | ₩123,200 | ₩115,600 | ₩117,300 | -0.85% | 6.6만 |
|---|
| 2026.04.03 | ₩124,200 | ₩124,200 | ₩115,000 | ₩117,800 | -5.15% | 11.4만 |
|---|
| 2026.04.02 | ₩136,900 | ₩136,900 | ₩116,500 | ₩119,900 | -12.42% | 17.3만 |
|---|
| 2026.04.01 | ₩131,400 | ₩136,600 | ₩130,300 | ₩133,900 | +1.90% | 8.3만 |
|---|
| 2026.03.31 | ₩133,000 | ₩133,600 | ₩122,800 | ₩124,100 | -6.69% | 19.4만 |
|---|
| 2026.03.30 | ₩140,200 | ₩145,000 | ₩136,300 | ₩137,700 | -1.78% | 9.9만 |
|---|
| 2026.03.27 | ₩137,100 | ₩146,200 | ₩135,900 | ₩145,500 | +6.13% | 11.8만 |
|---|
| 2026.03.26 | ₩149,500 | ₩152,000 | ₩142,000 | ₩143,000 | -4.35% | 7.5만 |
|---|
| 2026.03.25 | ₩146,100 | ₩157,700 | ₩144,000 | ₩151,000 | +3.35% | 15.4만 |
|---|
| 2026.03.24 | ₩149,800 | ₩151,700 | ₩140,100 | ₩142,500 | -4.87% | 11.9만 |
|---|
| 2026.03.23 | ₩144,400 | ₩151,200 | ₩143,000 | ₩145,100 | +0.48% | 14.3만 |
|---|
| 2026.03.20 | ₩149,300 | ₩154,000 | ₩142,100 | ₩151,200 | +1.27% | 17.2만 |
|---|
| 2026.03.19 | ₩134,000 | ₩151,600 | ₩133,600 | ₩150,000 | +11.94% | 26.4만 |
|---|
| 2026.03.18 | ₩138,900 | ₩141,500 | ₩133,500 | ₩136,800 | -1.51% | 9.9만 |
|---|
| 2026.03.17 | ₩142,800 | ₩145,300 | ₩135,700 | ₩136,200 | -4.62% | 11.1만 |
|---|
| 2026.03.16 | ₩133,200 | ₩140,100 | ₩133,100 | ₩139,300 | +4.58% | 13만 |
|---|
| 2026.03.13 | ₩135,500 | ₩138,700 | ₩133,000 | ₩134,400 | -0.81% | 11.8만 |
|---|
| 2026.03.12 | ₩137,500 | ₩148,000 | ₩137,500 | ₩142,100 | +3.35% | 14만 |
|---|
| 2026.03.11 | ₩139,900 | ₩143,400 | ₩135,900 | ₩138,800 | -0.79% | 12만 |
|---|
| 2026.03.10 | ₩145,000 | ₩145,000 | ₩132,000 | ₩137,600 | -5.10% | 15.7만 |
|---|
| 2026.03.09 | ₩135,500 | ₩140,800 | ₩131,100 | ₩136,000 | +0.37% | 17만 |
|---|
| 2026.03.06 | ₩135,000 | ₩151,400 | ₩134,200 | ₩150,200 | +11.26% | 23.8만 |
|---|
| 2026.03.05 | ₩132,900 | ₩139,600 | ₩128,400 | ₩136,500 | +2.71% | 18.3만 |
|---|
| 2026.03.04 | ₩134,500 | ₩144,600 | ₩119,800 | ₩119,800 | -10.93% | 29.1만 |
|---|
| 2026.03.03 | ₩148,100 | ₩150,700 | ₩139,700 | ₩140,200 | -5.33% | 24만 |
|---|
| 2026.02.27 | ₩154,800 | ₩159,000 | ₩153,400 | ₩154,000 | -0.52% | 15.4만 |
|---|
| 2026.02.26 | ₩162,100 | ₩163,500 | ₩154,300 | ₩158,800 | -2.04% | 17.7만 |
|---|
| 2026.02.25 | ₩168,700 | ₩170,300 | ₩158,000 | ₩159,600 | -5.39% | 21.2만 |
|---|
| 2026.02.24 | ₩151,700 | ₩166,400 | ₩150,700 | ₩164,400 | +8.37% | 28만 |
|---|
| 2026.02.23 | ₩158,400 | ₩158,700 | ₩147,900 | ₩149,000 | -5.93% | 22.9만 |
|---|
| 2026.02.20 | ₩136,900 | ₩157,900 | ₩136,800 | ₩152,500 | +11.40% | 50.3만 |
|---|
| 2026.02.19 | ₩151,600 | ₩151,900 | ₩142,500 | ₩143,600 | -5.28% | 22.6만 |
|---|
| 2026.02.13 | ₩135,500 | ₩148,600 | ₩135,400 | ₩146,700 | +8.27% | 26.4만 |
|---|
| 2026.02.12 | ₩128,100 | ₩142,000 | ₩125,900 | ₩139,300 | +8.74% | 41.7만 |
|---|
| 2026.02.11 | ₩122,700 | ₩123,100 | ₩117,200 | ₩122,800 | +0.08% | 13.9만 |
|---|
| 2026.02.10 | ₩132,000 | ₩133,000 | ₩122,800 | ₩124,800 | -5.45% | 23.7만 |
|---|
| 2026.02.09 | ₩138,200 | ₩138,300 | ₩130,000 | ₩135,600 | -1.88% | 10.9만 |
|---|
| 2026.02.06 | ₩121,800 | ₩134,800 | ₩119,000 | ₩130,600 | +7.22% | 13.8만 |
|---|
| 2026.02.05 | ₩130,100 | ₩131,200 | ₩125,900 | ₩128,200 | -1.46% | 13만 |
|---|
| 2026.02.04 | ₩138,500 | ₩144,000 | ₩133,900 | ₩135,400 | -2.24% | 11만 |
|---|
| 2026.02.03 | ₩129,100 | ₩140,600 | ₩127,600 | ₩138,800 | +7.51% | 20.8만 |
|---|
| 2026.02.02 | ₩127,800 | ₩129,800 | ₩122,100 | ₩123,000 | -3.76% | 17.5만 |
|---|
| 2026.01.30 | ₩132,600 | ₩137,600 | ₩130,000 | ₩133,300 | +0.53% | 17.6만 |
|---|
| 2026.01.29 | ₩139,500 | ₩139,600 | ₩123,200 | ₩131,300 | -5.88% | 29.7만 |
|---|
| 2026.01.28 | ₩128,800 | ₩137,800 | ₩120,300 | ₩131,700 | +2.25% | 46.9만 |
|---|
| 2026.01.27 | ₩110,700 | ₩124,000 | ₩110,000 | ₩123,900 | +11.92% | 46만 |
|---|
| 2026.01.26 | ₩99,800 | ₩114,000 | ₩98,200 | ₩111,800 | +12.02% | 30.1만 |
|---|
| 2026.01.23 | ₩106,300 | ₩107,600 | ₩97,000 | ₩100,300 | -5.64% | 30.4만 |
|---|
| 2026.01.22 | ₩114,000 | ₩114,800 | ₩103,800 | ₩105,900 | -7.11% | 20.3만 |
|---|
| 2026.01.21 | ₩108,000 | ₩113,000 | ₩106,000 | ₩109,900 | +1.76% | 25.8만 |
|---|
| 2026.01.20 | ₩108,500 | ₩118,400 | ₩108,000 | ₩115,200 | +6.18% | 35.2만 |
|---|
| 2026.01.19 | ₩99,800 | ₩112,300 | ₩98,900 | ₩110,000 | +10.22% | 24.6만 |
|---|
| 2026.01.16 | ₩115,600 | ₩115,700 | ₩101,600 | ₩102,500 | -11.33% | 35.9만 |
|---|
| 2026.01.15 | ₩111,000 | ₩111,600 | ₩104,700 | ₩110,400 | -0.54% | 32.3만 |
|---|
| 2026.01.14 | ₩100,200 | ₩117,400 | ₩99,400 | ₩114,200 | +13.97% | 62.3만 |
|---|
| 2026.01.13 | ₩99,900 | ₩100,800 | ₩96,400 | ₩100,400 | +0.50% | 14.8만 |
|---|
| 2026.01.12 | ₩99,500 | ₩102,600 | ₩95,700 | ₩98,600 | -0.90% | 22.8만 |
|---|
| 2026.01.09 | ₩94,500 | ₩98,800 | ₩91,000 | ₩95,200 | +0.74% | 13.8만 |
|---|
| 2026.01.08 | ₩93,200 | ₩96,400 | ₩91,800 | ₩93,800 | +0.64% | 16.3만 |
|---|
| 2026.01.07 | ₩98,900 | ₩100,800 | ₩92,200 | ₩92,500 | -6.47% | 19.2만 |
|---|
| 2026.01.06 | ₩97,200 | ₩97,600 | ₩92,700 | ₩96,600 | -0.62% | 21.2만 |
|---|
| 2026.01.05 | ₩107,200 | ₩109,400 | ₩97,300 | ₩98,400 | -8.21% | 36.9만 |
|---|
| 2026.01.02 | ₩100,000 | ₩104,600 | ₩95,800 | ₩103,400 | +3.40% | 29만 |
|---|
| 2025.12.30 | ₩98,000 | ₩101,900 | ₩97,100 | ₩99,900 | +1.94% | 24만 |
|---|
| 2025.12.29 | ₩100,700 | ₩104,000 | ₩97,100 | ₩98,800 | -1.89% | 26.5만 |
|---|
| 2025.12.26 | ₩102,900 | ₩105,400 | ₩98,200 | ₩99,700 | -3.11% | 33.9만 |
|---|
| 2025.12.24 | ₩104,400 | ₩106,800 | ₩102,000 | ₩102,900 | -1.44% | 35.1만 |
|---|
| 2025.12.23 | ₩100,700 | ₩107,300 | ₩98,800 | ₩104,100 | +3.38% | 92.9만 |
|---|
| 2025.12.22 | ₩93,800 | ₩100,400 | ₩91,400 | ₩99,700 | +6.29% | 149.8만 |
|---|
| 2025.12.19 | ₩94,200 | ₩98,300 | ₩90,300 | ₩95,500 | +1.38% | 45.2만 |
|---|
| 2025.12.18 | ₩90,000 | ₩98,700 | ₩88,000 | ₩93,400 | +3.78% | 59.1만 |
|---|
| 2025.12.17 | ₩85,300 | ₩93,600 | ₩82,000 | ₩93,400 | +9.50% | 83.6만 |
|---|
| 2025.12.16 | ₩81,400 | ₩86,400 | ₩79,600 | ₩84,200 | +3.44% | 53.5만 |
|---|
| 2025.12.15 | ₩72,400 | ₩81,400 | ₩71,500 | ₩79,900 | +10.36% | 37.1만 |
|---|
| 2025.12.12 | ₩74,000 | ₩77,800 | ₩73,100 | ₩75,900 | +2.57% | 19만 |
|---|
| 2025.12.11 | ₩78,300 | ₩78,900 | ₩73,700 | ₩74,300 | -5.11% | 18.1만 |
|---|
| 2025.12.10 | ₩80,100 | ₩81,000 | ₩76,500 | ₩77,900 | -2.75% | 19.9만 |
|---|
| 2025.12.09 | ₩83,100 | ₩83,500 | ₩79,000 | ₩79,600 | -4.21% | 24.4만 |
|---|
| 2025.12.08 | ₩84,000 | ₩85,200 | ₩80,900 | ₩84,200 | +0.24% | 23.4만 |
|---|
| 2025.12.05 | ₩85,000 | ₩87,700 | ₩82,850 | ₩83,500 | -1.76% | 25.6만 |
|---|
| 2025.12.04 | ₩87,000 | ₩92,500 | ₩84,600 | ₩88,600 | +1.84% | 41.1만 |
|---|
| 2025.12.03 | ₩92,600 | ₩92,600 | ₩87,000 | ₩87,600 | -5.40% | 27.7만 |
|---|
| 2025.12.02 | ₩94,500 | ₩97,800 | ₩91,800 | ₩91,900 | -2.75% | 42.4만 |
|---|
| 2025.12.01 | ₩92,400 | ₩96,900 | ₩88,600 | ₩94,100 | +1.84% | 50.6만 |
|---|
| 2025.11.28 | ₩96,400 | ₩98,200 | ₩90,800 | ₩91,200 | -5.39% | 58.2만 |
|---|
| 2025.11.27 | ₩95,300 | ₩99,500 | ₩90,800 | ₩95,400 | +0.10% | 85.9만 |
|---|
| 2025.11.26 | ₩93,100 | ₩96,900 | ₩88,200 | ₩92,300 | -0.86% | 65.2만 |
|---|
| 2025.11.25 | ₩104,500 | ₩105,000 | ₩92,000 | ₩92,100 | -11.87% | 60.3만 |
|---|
| 2025.11.24 | ₩105,800 | ₩111,300 | ₩97,900 | ₩98,300 | -7.09% | 72.3만 |
|---|
| 2025.11.21 | ₩123,000 | ₩124,100 | ₩99,900 | ₩103,800 | -15.61% | 138.6만 |
|---|
| 2025.11.20 | ₩152,000 | ₩154,000 | ₩112,800 | ₩131,600 | -13.42% | 553.4만 |
|---|