시장 데이터를 불러오는 중
전체 종목
씨피시스템 과거 주가
413630.KQ · KOSDAQ
주요 제품·사업: 전기재료연결부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
413630.KQ · KOSDAQ
주요 제품·사업: 전기재료연결부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,235 | ₩4,235 | ₩4,015 | ₩4,030 | -4.84% | 60.2만 |
| 2026.10.07 | ₩4,370 | ₩4,450 | ₩4,235 | ₩4,235 | -3.09% | 65.8만 |
| 2026.10.06 | ₩4,205 | ₩4,600 | ₩4,140 | ₩4,405 | +4.76% | 362.9만 |
| 2026.10.02 | ₩4,140 | ₩4,265 | ₩4,115 | ₩4,145 | +0.12% | 54.4만 |
| 2026.10.01 | ₩4,110 | ₩4,160 | ₩4,040 | ₩4,140 | +0.73% | 49.6만 |
| 2026.09.30 | ₩4,050 | ₩4,175 | ₩4,050 | ₩4,100 | +1.23% | 45.9만 |
| 2026.09.29 | ₩4,170 | ₩4,200 | ₩3,975 | ₩4,050 | -2.88% | 51.8만 |
| 2026.09.28 | ₩4,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,195 |
| ₩4,195 |
| -1.41% |
| 54.6만 |
| 2026.09.23 | ₩4,255 | ₩4,350 | ₩4,170 | ₩4,275 | +0.47% | 76.8만 |
|---|
| 2026.09.22 | ₩4,440 | ₩4,445 | ₩4,205 | ₩4,250 | -4.28% | 105.8만 |
|---|
| 2026.09.21 | ₩4,370 | ₩4,630 | ₩4,325 | ₩4,380 | +0.23% | 173.3만 |
|---|
| 2026.09.18 | ₩4,520 | ₩4,785 | ₩4,400 | ₩4,410 | -2.43% | 432.2만 |
|---|
| 2026.09.17 | ₩4,680 | ₩4,735 | ₩4,455 | ₩4,480 | -4.27% | 256.3만 |
|---|
| 2026.09.16 | ₩4,480 | ₩5,400 | ₩4,290 | ₩4,725 | +5.47% | 2764.7만 |
|---|
| 2026.09.15 | ₩3,985 | ₩4,540 | ₩3,925 | ₩4,500 | +12.92% | 789.5만 |
|---|
| 2026.09.14 | ₩4,130 | ₩4,235 | ₩4,035 | ₩4,035 | -2.30% | 94.3만 |
|---|
| 2026.09.11 | ₩4,105 | ₩4,475 | ₩4,095 | ₩4,240 | +3.29% | 288.5만 |
|---|
| 2026.09.10 | ₩3,970 | ₩4,385 | ₩3,845 | ₩4,200 | +5.79% | 585.9만 |
|---|
| 2026.09.09 | ₩3,930 | ₩4,065 | ₩3,895 | ₩3,970 | +1.02% | 96.3만 |
|---|
| 2026.09.08 | ₩4,095 | ₩4,100 | ₩3,865 | ₩3,935 | -3.91% | 131.3만 |
|---|
| 2026.09.07 | ₩4,145 | ₩4,340 | ₩4,050 | ₩4,080 | -1.57% | 173.6만 |
|---|
| 2026.09.04 | ₩4,150 | ₩4,245 | ₩4,070 | ₩4,075 | -1.81% | 129만 |
|---|
| 2026.09.03 | ₩4,325 | ₩4,400 | ₩4,000 | ₩4,025 | -6.94% | 263.4만 |
|---|
| 2026.09.02 | ₩4,220 | ₩4,445 | ₩4,100 | ₩4,155 | -1.54% | 281.7만 |
|---|
| 2026.09.01 | ₩4,160 | ₩4,380 | ₩4,110 | ₩4,380 | +5.29% | 471.9만 |
|---|
| 2026.08.31 | ₩3,930 | ₩4,100 | ₩3,860 | ₩4,040 | +2.80% | 198.3만 |
|---|
| 2026.08.28 | ₩3,955 | ₩4,155 | ₩3,790 | ₩3,960 | +0.13% | 248.7만 |
|---|
| 2026.08.27 | ₩3,930 | ₩4,300 | ₩3,810 | ₩4,000 | +1.78% | 684.7만 |
|---|
| 2026.08.26 | ₩3,340 | ₩4,230 | ₩3,250 | ₩3,980 | +19.16% | 1217.7만 |
|---|
| 2026.08.25 | ₩3,320 | ₩3,440 | ₩3,125 | ₩3,340 | +0.60% | 50만 |
|---|
| 2026.08.24 | ₩3,170 | ₩3,370 | ₩3,165 | ₩3,275 | +3.31% | 36.9만 |
|---|
| 2026.08.21 | ₩3,405 | ₩3,410 | ₩3,175 | ₩3,210 | -5.73% | 52.9만 |
|---|
| 2026.08.20 | ₩3,460 | ₩3,515 | ₩3,420 | ₩3,475 | +0.43% | 39.9만 |
|---|
| 2026.08.19 | ₩3,470 | ₩3,605 | ₩3,380 | ₩3,390 | -2.31% | 66.2만 |
|---|
| 2026.08.18 | ₩3,755 | ₩3,830 | ₩3,605 | ₩3,615 | -3.73% | 66.9만 |
|---|
| 2026.08.14 | ₩3,930 | ₩4,015 | ₩3,760 | ₩3,770 | -4.07% | 93.5만 |
|---|
| 2026.08.13 | ₩4,070 | ₩4,360 | ₩3,895 | ₩3,895 | -4.30% | 442.3만 |
|---|
| 2026.08.12 | ₩3,895 | ₩4,075 | ₩3,760 | ₩4,000 | +2.70% | 136.1만 |
|---|
| 2026.08.11 | ₩4,145 | ₩4,195 | ₩3,900 | ₩3,955 | -4.58% | 120.2만 |
|---|
| 2026.08.10 | ₩3,830 | ₩4,325 | ₩3,830 | ₩4,105 | +7.18% | 402.3만 |
|---|
| 2026.08.07 | ₩4,105 | ₩4,200 | ₩3,795 | ₩3,830 | -6.70% | 171.9만 |
|---|
| 2026.08.06 | ₩4,365 | ₩4,410 | ₩4,050 | ₩4,115 | -5.73% | 199.7만 |
|---|
| 2026.08.05 | ₩4,295 | ₩4,490 | ₩4,195 | ₩4,335 | +0.93% | 567.8만 |
|---|
| 2026.08.04 | ₩4,130 | ₩4,665 | ₩3,955 | ₩4,265 | +3.27% | 2022.7만 |
|---|
| 2026.08.03 | ₩3,985 | ₩4,170 | ₩3,690 | ₩4,070 | +2.13% | 900.5만 |
|---|
| 2026.07.31 | ₩3,650 | ₩4,090 | ₩3,650 | ₩3,865 | +5.89% | 780.2만 |
|---|
| 2026.07.30 | ₩3,880 | ₩4,200 | ₩3,500 | ₩3,550 | -8.51% | 637.6만 |
|---|
| 2026.07.29 | ₩4,400 | ₩4,830 | ₩3,755 | ₩3,950 | -10.23% | 3120.2만 |
|---|
| 2026.07.28 | ₩4,160 | ₩5,100 | ₩4,030 | ₩4,200 | +0.96% | 5647.8만 |
|---|
| 2026.07.27 | ₩3,130 | ₩4,065 | ₩3,000 | ₩4,065 | +29.87% | 1840.4만 |
|---|
| 2026.07.24 | ₩3,170 | ₩3,645 | ₩3,035 | ₩3,130 | -1.26% | 778.8만 |
|---|
| 2026.07.23 | ₩3,700 | ₩3,700 | ₩3,140 | ₩3,165 | -14.46% | 246.4만 |
|---|
| 2026.07.22 | ₩3,445 | ₩4,095 | ₩3,395 | ₩3,570 | +3.63% | 1558.7만 |
|---|
| 2026.07.21 | ₩3,500 | ₩3,820 | ₩3,245 | ₩3,375 | -3.57% | 840.7만 |
|---|
| 2026.07.20 | ₩3,300 | ₩3,915 | ₩3,070 | ₩3,345 | +1.36% | 963.2만 |
|---|
| 2026.07.16 | ₩3,285 | ₩3,830 | ₩2,995 | ₩3,360 | +2.28% | 2202.4만 |
|---|
| 2026.07.15 | ₩2,335 | ₩2,990 | ₩2,280 | ₩2,990 | +28.05% | 468.4만 |
|---|
| 2026.07.14 | ₩2,345 | ₩2,400 | ₩2,065 | ₩2,300 | -1.92% | 165.6만 |
|---|
| 2026.07.13 | ₩2,220 | ₩2,775 | ₩2,130 | ₩2,400 | +8.11% | 844.9만 |
|---|
| 2026.07.10 | ₩2,000 | ₩2,225 | ₩2,000 | ₩2,170 | +8.50% | 25.8만 |
|---|
| 2026.07.09 | ₩1,960 | ₩2,080 | ₩1,938 | ₩1,992 | +1.63% | 33.8만 |
|---|
| 2026.07.08 | ₩2,015 | ₩2,090 | ₩1,947 | ₩1,958 | -2.83% | 46만 |
|---|
| 2026.07.07 | ₩2,335 | ₩2,345 | ₩2,105 | ₩2,120 | -9.21% | 42.9만 |
|---|
| 2026.07.06 | ₩2,435 | ₩2,475 | ₩2,210 | ₩2,335 | -4.11% | 46.1만 |
|---|
| 2026.07.03 | ₩2,570 | ₩2,585 | ₩2,305 | ₩2,460 | -4.28% | 54.9만 |
|---|
| 2026.07.02 | ₩2,890 | ₩2,890 | ₩2,550 | ₩2,555 | -11.59% | 92.6만 |
|---|
| 2026.07.01 | ₩2,895 | ₩3,055 | ₩2,750 | ₩2,975 | +2.76% | 103.9만 |
|---|
| 2026.06.30 | ₩2,940 | ₩3,190 | ₩2,805 | ₩2,850 | -3.06% | 153.4만 |
|---|
| 2026.06.29 | ₩2,715 | ₩3,100 | ₩2,645 | ₩2,940 | +8.29% | 254.1만 |
|---|
| 2026.06.26 | ₩3,210 | ₩3,540 | ₩2,650 | ₩2,700 | -15.89% | 544.3만 |
|---|
| 2026.06.25 | ₩3,725 | ₩3,800 | ₩3,005 | ₩3,120 | -16.24% | 836.2만 |
|---|
| 2026.06.24 | ₩2,800 | ₩3,520 | ₩2,565 | ₩3,520 | +25.71% | 1098.3만 |
|---|
| 2026.06.23 | ₩2,545 | ₩3,180 | ₩2,475 | ₩2,710 | +6.48% | 1103.4만 |
|---|
| 2026.06.22 | ₩3,050 | ₩3,125 | ₩2,510 | ₩2,545 | -16.56% | 366.3만 |
|---|
| 2026.06.19 | ₩2,805 | ₩3,195 | ₩2,780 | ₩3,195 | +13.90% | 266.2만 |
|---|
| 2026.06.18 | ₩2,595 | ₩2,865 | ₩2,360 | ₩2,460 | -5.20% | 89.8만 |
|---|
| 2026.06.17 | ₩2,645 | ₩2,645 | ₩2,535 | ₩2,575 | -2.65% | 10.5만 |
|---|
| 2026.06.16 | ₩2,610 | ₩2,670 | ₩2,565 | ₩2,585 | -0.96% | 6.2만 |
|---|
| 2026.06.15 | ₩2,655 | ₩2,775 | ₩2,595 | ₩2,630 | -0.94% | 7.1만 |
|---|
| 2026.06.12 | ₩2,585 | ₩2,720 | ₩2,580 | ₩2,645 | +2.32% | 9.9만 |
|---|
| 2026.06.11 | ₩2,585 | ₩2,595 | ₩2,400 | ₩2,580 | -0.19% | 8.4만 |
|---|
| 2026.06.10 | ₩2,695 | ₩2,705 | ₩2,515 | ₩2,605 | -3.34% | 73 |
|---|
| 2026.06.09 | ₩2,390 | ₩2,725 | ₩2,390 | ₩2,700 | +12.97% | 11.7만 |
|---|
| 2026.06.08 | ₩2,450 | ₩2,610 | ₩2,370 | ₩2,480 | +1.22% | 20.9만 |
|---|
| 2026.06.05 | ₩2,875 | ₩2,905 | ₩2,610 | ₩2,685 | -6.61% | 12.4만 |
|---|
| 2026.06.04 | ₩2,680 | ₩2,900 | ₩2,680 | ₩2,875 | +7.28% | 14.5만 |
|---|
| 2026.06.02 | ₩2,840 | ₩2,855 | ₩2,650 | ₩2,775 | -2.29% | 20.5만 |
|---|
| 2026.06.01 | ₩2,925 | ₩2,980 | ₩2,775 | ₩2,865 | -2.05% | 21.1만 |
|---|
| 2026.05.29 | ₩3,010 | ₩3,060 | ₩2,870 | ₩2,925 | -2.82% | 19.7만 |
|---|
| 2026.05.28 | ₩3,040 | ₩3,075 | ₩2,865 | ₩3,035 | -0.16% | 19만 |
|---|
| 2026.05.27 | ₩3,250 | ₩3,295 | ₩3,055 | ₩3,065 | -5.69% | 21.1만 |
|---|
| 2026.05.26 | ₩3,330 | ₩3,370 | ₩3,270 | ₩3,295 | -1.05% | 16.7만 |
|---|
| 2026.05.22 | ₩3,235 | ₩3,355 | ₩3,235 | ₩3,305 | +2.16% | 15.4만 |
|---|
| 2026.05.21 | ₩3,110 | ₩3,315 | ₩3,110 | ₩3,235 | +4.02% | 20.4만 |
|---|
| 2026.05.20 | ₩3,110 | ₩3,135 | ₩2,970 | ₩3,075 | -1.13% | 18.8만 |
|---|
| 2026.05.19 | ₩3,190 | ₩3,285 | ₩3,070 | ₩3,140 | -1.57% | 18.1만 |
|---|
| 2026.05.18 | ₩3,360 | ₩3,390 | ₩3,110 | ₩3,270 | -2.68% | 34.1만 |
|---|
| 2026.05.15 | ₩3,585 | ₩3,730 | ₩3,345 | ₩3,370 | -6.00% | 37.6만 |
|---|
| 2026.05.14 | ₩3,730 | ₩3,750 | ₩3,560 | ₩3,585 | -3.89% | 30.8만 |
|---|
| 2026.05.13 | ₩3,570 | ₩4,170 | ₩3,500 | ₩3,675 | +2.94% | 253.3만 |
|---|
| 2026.05.12 | ₩3,670 | ₩3,720 | ₩3,450 | ₩3,540 | -3.54% | 26.6만 |
|---|
| 2026.05.11 | ₩3,910 | ₩3,910 | ₩3,630 | ₩3,640 | -6.91% | 18.4만 |
|---|
| 2026.05.08 | ₩3,745 | ₩3,875 | ₩3,680 | ₩3,750 | +0.13% | 19.1만 |
|---|
| 2026.05.07 | ₩3,850 | ₩3,880 | ₩3,685 | ₩3,690 | -4.16% | 26.9만 |
|---|
| 2026.05.06 | ₩3,985 | ₩4,000 | ₩3,820 | ₩3,840 | -3.64% | 34.6만 |
|---|
| 2026.05.04 | ₩4,085 | ₩4,120 | ₩3,970 | ₩3,985 | -2.45% | 28.1만 |
|---|
| 2026.04.30 | ₩4,090 | ₩4,195 | ₩4,010 | ₩4,055 | -0.86% | 29.4만 |
|---|
| 2026.04.29 | ₩4,115 | ₩4,120 | ₩4,050 | ₩4,060 | -1.34% | 18.5만 |
|---|
| 2026.04.28 | ₩4,170 | ₩4,290 | ₩4,100 | ₩4,115 | -1.32% | 38.5만 |
|---|
| 2026.04.27 | ₩4,260 | ₩4,285 | ₩4,165 | ₩4,170 | -2.11% | 42만 |
|---|
| 2026.04.24 | ₩4,180 | ₩4,500 | ₩4,110 | ₩4,200 | +0.48% | 199.7만 |
|---|
| 2026.04.23 | ₩4,130 | ₩4,180 | ₩4,010 | ₩4,060 | -1.69% | 32.8만 |
|---|
| 2026.04.22 | ₩4,050 | ₩4,380 | ₩3,955 | ₩4,100 | +1.23% | 98.6만 |
|---|
| 2026.04.21 | ₩4,090 | ₩4,250 | ₩4,025 | ₩4,080 | -0.24% | 46.5만 |
|---|
| 2026.04.20 | ₩4,170 | ₩4,205 | ₩4,045 | ₩4,070 | -2.40% | 40.9만 |
|---|
| 2026.04.17 | ₩4,070 | ₩4,290 | ₩3,930 | ₩4,150 | +1.97% | 139.3만 |
|---|
| 2026.04.16 | ₩3,915 | ₩4,720 | ₩3,830 | ₩4,070 | +3.96% | 638.8만 |
|---|
| 2026.04.15 | ₩3,790 | ₩3,900 | ₩3,760 | ₩3,800 | +0.26% | 34.8만 |
|---|
| 2026.04.14 | ₩3,690 | ₩3,775 | ₩3,685 | ₩3,730 | +1.08% | 17.2만 |
|---|
| 2026.04.13 | ₩3,615 | ₩3,650 | ₩3,535 | ₩3,620 | +0.14% | 8.2만 |
|---|
| 2026.04.10 | ₩3,615 | ₩3,685 | ₩3,595 | ₩3,615 | 0.00% | 11.4만 |
|---|
| 2026.04.09 | ₩3,730 | ₩3,730 | ₩3,420 | ₩3,605 | -3.35% | 11.4만 |
|---|
| 2026.04.08 | ₩3,570 | ₩3,750 | ₩3,570 | ₩3,730 | +4.48% | 33.2만 |
|---|
| 2026.04.07 | ₩3,525 | ₩3,595 | ₩3,385 | ₩3,480 | -1.28% | 15.9만 |
|---|
| 2026.04.06 | ₩3,570 | ₩3,630 | ₩3,465 | ₩3,510 | -1.68% | 10.9만 |
|---|
| 2026.04.03 | ₩3,580 | ₩3,625 | ₩3,520 | ₩3,565 | -0.42% | 12.2만 |
|---|
| 2026.04.02 | ₩3,760 | ₩3,825 | ₩3,440 | ₩3,465 | -7.85% | 45만 |
|---|
| 2026.04.01 | ₩3,420 | ₩3,955 | ₩3,420 | ₩3,700 | +8.19% | 188.8만 |
|---|
| 2026.03.31 | ₩3,465 | ₩3,530 | ₩3,335 | ₩3,355 | -3.17% | 17.8만 |
|---|
| 2026.03.30 | ₩3,460 | ₩3,580 | ₩3,455 | ₩3,490 | +0.87% | 11.3만 |
|---|
| 2026.03.27 | ₩3,585 | ₩3,700 | ₩3,500 | ₩3,630 | +1.26% | 18.5만 |
|---|
| 2026.03.26 | ₩3,820 | ₩3,820 | ₩3,660 | ₩3,660 | -4.19% | 15.9만 |
|---|
| 2026.03.25 | ₩3,810 | ₩3,870 | ₩3,735 | ₩3,790 | -0.52% | 17.7만 |
|---|
| 2026.03.24 | ₩3,800 | ₩3,835 | ₩3,655 | ₩3,800 | 0.00% | 22.5만 |
|---|
| 2026.03.23 | ₩3,895 | ₩3,905 | ₩3,680 | ₩3,680 | -5.52% | 34.3만 |
|---|
| 2026.03.20 | ₩3,915 | ₩4,365 | ₩3,915 | ₩3,965 | +1.28% | 200.4만 |
|---|
| 2026.03.19 | ₩3,950 | ₩3,990 | ₩3,895 | ₩3,895 | -1.39% | 13.9만 |
|---|
| 2026.03.18 | ₩4,055 | ₩4,070 | ₩3,945 | ₩4,035 | -0.49% | 28.8만 |
|---|
| 2026.03.17 | ₩3,910 | ₩4,010 | ₩3,910 | ₩3,925 | +0.38% | 21만 |
|---|
| 2026.03.16 | ₩4,020 | ₩4,020 | ₩3,845 | ₩3,845 | -4.35% | 22.9만 |
|---|
| 2026.03.13 | ₩3,910 | ₩4,070 | ₩3,870 | ₩3,975 | +1.66% | 31.1만 |
|---|
| 2026.03.12 | ₩3,950 | ₩4,460 | ₩3,900 | ₩4,020 | +1.77% | 199.9만 |
|---|
| 2026.03.11 | ₩4,020 | ₩4,095 | ₩3,850 | ₩3,955 | -1.62% | 39.2만 |
|---|
| 2026.03.10 | ₩3,820 | ₩3,915 | ₩3,765 | ₩3,915 | +2.49% | 31.7만 |
|---|
| 2026.03.09 | ₩3,685 | ₩3,920 | ₩3,520 | ₩3,615 | -1.90% | 40.2만 |
|---|
| 2026.03.06 | ₩3,915 | ₩4,090 | ₩3,710 | ₩3,925 | +0.26% | 35.3만 |
|---|
| 2026.03.05 | ₩3,645 | ₩4,070 | ₩3,645 | ₩3,915 | +7.41% | 66.8만 |
|---|
| 2026.03.04 | ₩3,945 | ₩4,200 | ₩3,435 | ₩3,435 | -12.93% | 107.8만 |
|---|
| 2026.03.03 | ₩4,525 | ₩4,670 | ₩4,305 | ₩4,305 | -4.86% | 77.1만 |
|---|
| 2026.02.27 | ₩4,555 | ₩4,985 | ₩4,470 | ₩4,700 | +3.18% | 219.2만 |
|---|
| 2026.02.26 | ₩4,725 | ₩4,730 | ₩4,555 | ₩4,555 | -3.60% | 85.4만 |
|---|
| 2026.02.25 | ₩4,975 | ₩5,290 | ₩4,710 | ₩4,735 | -4.82% | 459.6만 |
|---|
| 2026.02.24 | ₩4,530 | ₩4,690 | ₩4,515 | ₩4,690 | +3.53% | 51.7만 |
|---|
| 2026.02.23 | ₩4,660 | ₩4,690 | ₩4,520 | ₩4,525 | -2.90% | 65.2만 |
|---|
| 2026.02.20 | ₩4,865 | ₩4,865 | ₩4,620 | ₩4,640 | -4.62% | 69.6만 |
|---|
| 2026.02.19 | ₩5,000 | ₩5,040 | ₩4,745 | ₩4,800 | -4.00% | 121.4만 |
|---|
| 2026.02.13 | ₩4,850 | ₩5,200 | ₩4,800 | ₩4,900 | +1.03% | 213.9만 |
|---|
| 2026.02.12 | ₩5,100 | ₩5,200 | ₩4,875 | ₩4,915 | -3.63% | 171.7만 |
|---|
| 2026.02.11 | ₩4,720 | ₩4,970 | ₩4,625 | ₩4,910 | +4.03% | 157.8만 |
|---|
| 2026.02.10 | ₩4,840 | ₩4,950 | ₩4,660 | ₩4,725 | -2.38% | 201.5만 |
|---|
| 2026.02.09 | ₩4,520 | ₩5,260 | ₩4,505 | ₩4,720 | +4.42% | 791.1만 |
|---|
| 2026.02.06 | ₩4,300 | ₩4,350 | ₩4,100 | ₩4,295 | -0.12% | 47.7만 |
|---|
| 2026.02.05 | ₩4,605 | ₩4,630 | ₩4,405 | ₩4,410 | -4.23% | 65.9만 |
|---|
| 2026.02.04 | ₩4,770 | ₩4,835 | ₩4,545 | ₩4,670 | -2.10% | 84.4만 |
|---|
| 2026.02.03 | ₩4,580 | ₩4,750 | ₩4,545 | ₩4,720 | +3.06% | 73.2만 |
|---|
| 2026.02.02 | ₩4,725 | ₩4,870 | ₩4,500 | ₩4,515 | -4.44% | 78.9만 |
|---|
| 2026.01.30 | ₩5,080 | ₩5,170 | ₩4,760 | ₩4,790 | -5.71% | 119.6만 |
|---|
| 2026.01.29 | ₩5,260 | ₩5,430 | ₩4,940 | ₩4,970 | -5.51% | 277.4만 |
|---|
| 2026.01.28 | ₩4,760 | ₩4,960 | ₩4,740 | ₩4,910 | +3.15% | 140만 |
|---|
| 2026.01.27 | ₩4,935 | ₩5,030 | ₩4,710 | ₩4,730 | -4.15% | 146만 |
|---|
| 2026.01.26 | ₩4,845 | ₩4,975 | ₩4,770 | ₩4,930 | +1.75% | 125.8만 |
|---|
| 2026.01.23 | ₩5,160 | ₩5,590 | ₩4,810 | ₩4,810 | -6.78% | 517.2만 |
|---|
| 2026.01.22 | ₩5,630 | ₩5,800 | ₩5,040 | ₩5,120 | -9.06% | 386.3만 |
|---|
| 2026.01.21 | ₩5,470 | ₩6,190 | ₩5,370 | ₩5,530 | +1.10% | 1783만 |
|---|
| 2026.01.20 | ₩4,895 | ₩5,630 | ₩4,565 | ₩5,630 | +15.02% | 2262.2만 |
|---|
| 2026.01.19 | ₩4,250 | ₩4,405 | ₩4,210 | ₩4,335 | +2.00% | 131.8만 |
|---|
| 2026.01.16 | ₩4,440 | ₩4,565 | ₩4,155 | ₩4,180 | -5.86% | 226만 |
|---|
| 2026.01.15 | ₩3,880 | ₩4,940 | ₩3,880 | ₩4,410 | +13.66% | 1317만 |
|---|
| 2026.01.14 | ₩4,160 | ₩4,210 | ₩3,920 | ₩3,945 | -5.17% | 109.5만 |
|---|
| 2026.01.13 | ₩4,300 | ₩4,345 | ₩4,180 | ₩4,185 | -2.67% | 58.7만 |
|---|
| 2026.01.12 | ₩4,355 | ₩4,410 | ₩4,240 | ₩4,285 | -1.61% | 65.5만 |
|---|
| 2026.01.09 | ₩4,235 | ₩4,390 | ₩4,235 | ₩4,315 | +1.89% | 63.3만 |
|---|
| 2026.01.08 | ₩4,265 | ₩4,465 | ₩4,230 | ₩4,230 | -0.82% | 113.6만 |
|---|
| 2026.01.07 | ₩4,300 | ₩4,525 | ₩4,210 | ₩4,215 | -1.98% | 102.2만 |
|---|
| 2026.01.06 | ₩4,380 | ₩4,460 | ₩4,260 | ₩4,280 | -2.28% | 74.1만 |
|---|
| 2026.01.05 | ₩4,595 | ₩4,625 | ₩4,370 | ₩4,380 | -4.68% | 92만 |
|---|
| 2026.01.02 | ₩4,555 | ₩4,590 | ₩4,450 | ₩4,530 | -0.55% | 76.5만 |
|---|
| 2025.12.30 | ₩4,455 | ₩4,630 | ₩4,455 | ₩4,545 | +2.02% | 142.9만 |
|---|
| 2025.12.29 | ₩4,410 | ₩4,725 | ₩4,200 | ₩4,550 | +3.17% | 287.6만 |
|---|
| 2025.12.26 | ₩4,550 | ₩4,635 | ₩4,375 | ₩4,375 | -3.85% | 133.4만 |
|---|
| 2025.12.24 | ₩4,720 | ₩4,810 | ₩4,550 | ₩4,550 | -3.60% | 350만 |
|---|
| 2025.12.23 | ₩4,400 | ₩5,050 | ₩4,370 | ₩4,620 | +5.00% | 2088.1만 |
|---|
| 2025.12.22 | ₩4,265 | ₩4,375 | ₩4,240 | ₩4,270 | +0.12% | 63.9만 |
|---|
| 2025.12.19 | ₩4,350 | ₩4,405 | ₩4,225 | ₩4,235 | -2.64% | 93.5만 |
|---|
| 2025.12.18 | ₩4,095 | ₩4,295 | ₩4,050 | ₩4,260 | +4.03% | 113만 |
|---|
| 2025.12.17 | ₩4,150 | ₩4,765 | ₩4,030 | ₩4,210 | +1.45% | 745.5만 |
|---|
| 2025.12.16 | ₩4,375 | ₩4,410 | ₩4,105 | ₩4,105 | -6.17% | 112.4만 |
|---|
| 2025.12.15 | ₩4,590 | ₩4,630 | ₩4,400 | ₩4,435 | -3.38% | 112.7만 |
|---|
| 2025.12.12 | ₩4,725 | ₩4,795 | ₩4,590 | ₩4,670 | -1.16% | 233.8만 |
|---|
| 2025.12.11 | ₩4,480 | ₩4,990 | ₩4,460 | ₩4,690 | +4.69% | 763.8만 |
|---|
| 2025.12.10 | ₩4,560 | ₩4,570 | ₩4,370 | ₩4,370 | -4.17% | 92.8만 |
|---|
| 2025.12.09 | ₩4,655 | ₩4,820 | ₩4,455 | ₩4,560 | -2.04% | 223.9만 |
|---|
| 2025.12.08 | ₩4,600 | ₩4,900 | ₩4,555 | ₩4,655 | +1.20% | 377.6만 |
|---|
| 2025.12.05 | ₩4,640 | ₩4,710 | ₩4,470 | ₩4,490 | -3.23% | 198.6만 |
|---|
| 2025.12.04 | ₩4,935 | ₩4,950 | ₩4,630 | ₩4,630 | -6.18% | 277.2만 |
|---|
| 2025.12.03 | ₩5,070 | ₩5,140 | ₩4,840 | ₩4,865 | -4.04% | 311.6만 |
|---|
| 2025.12.02 | ₩5,020 | ₩5,150 | ₩4,815 | ₩4,995 | -0.50% | 1005.5만 |
|---|
| 2025.12.01 | ₩4,305 | ₩5,380 | ₩4,180 | ₩4,870 | +13.12% | 2785.7만 |
|---|
| 2025.11.28 | ₩4,070 | ₩4,425 | ₩4,025 | ₩4,210 | +3.44% | 340.7만 |
|---|
| 2025.11.27 | ₩4,055 | ₩4,250 | ₩3,950 | ₩4,070 | +0.37% | 436.5만 |
|---|
| 2025.11.26 | ₩3,770 | ₩4,315 | ₩3,690 | ₩3,975 | +5.44% | 892.1만 |
|---|
| 2025.11.25 | ₩3,960 | ₩4,115 | ₩3,705 | ₩3,730 | -5.81% | 134.4만 |
|---|
| 2025.11.24 | ₩4,000 | ₩4,030 | ₩3,855 | ₩3,915 | -2.13% | 97.5만 |
|---|
| 2025.11.21 | ₩4,125 | ₩4,210 | ₩3,960 | ₩4,000 | -3.03% | 148.8만 |
|---|
| 2025.11.20 | ₩4,350 | ₩4,490 | ₩4,100 | ₩4,265 | -1.95% | 271.8만 |
|---|
| 2025.11.19 | ₩4,330 | ₩4,470 | ₩4,060 | ₩4,215 | -2.66% | 248.4만 |
|---|
| 2025.11.18 | ₩4,490 | ₩4,970 | ₩4,320 | ₩4,330 | -3.56% | 660.6만 |
|---|
| 2025.11.17 | ₩4,740 | ₩4,845 | ₩4,460 | ₩4,540 | -4.22% | 420.1만 |
|---|
| 2025.11.14 | ₩4,490 | ₩5,360 | ₩4,355 | ₩4,890 | +8.91% | 3223.8만 |
|---|
| 2025.11.13 | ₩4,805 | ₩4,920 | ₩4,585 | ₩4,650 | -3.23% | 285.8만 |
|---|
| 2025.11.12 | ₩4,790 | ₩5,450 | ₩4,630 | ₩4,845 | +1.15% | 1988.8만 |
|---|
| 2025.11.11 | ₩4,285 | ₩5,270 | ₩4,200 | ₩4,685 | +9.33% | 4702.5만 |
|---|
| 2025.11.10 | ₩3,620 | ₩4,155 | ₩3,620 | ₩4,055 | +12.02% | 577.6만 |
|---|
| 2025.11.07 | ₩3,550 | ₩3,675 | ₩3,445 | ₩3,570 | +0.56% | 116.6만 |
|---|
| 2025.11.06 | ₩3,975 | ₩3,995 | ₩3,660 | ₩3,690 | -7.17% | 112.4만 |
|---|
| 2025.11.05 | ₩3,830 | ₩3,960 | ₩3,630 | ₩3,890 | +1.57% | 160.2만 |
|---|
| 2025.11.04 | ₩4,255 | ₩4,255 | ₩3,835 | ₩3,920 | -7.87% | 363.2만 |
|---|
| 2025.11.03 | ₩4,130 | ₩4,695 | ₩4,045 | ₩4,240 | +2.66% | 1024.5만 |
|---|
| 2025.10.31 | ₩4,005 | ₩4,370 | ₩3,980 | ₩4,060 | +1.37% | 389.8만 |
|---|
| 2025.10.30 | ₩4,370 | ₩4,950 | ₩3,975 | ₩4,055 | -7.21% | 2488.5만 |
|---|
| 2025.10.29 | ₩4,345 | ₩4,400 | ₩4,100 | ₩4,225 | -2.76% | 463.8만 |
|---|
| 2025.10.28 | ₩4,400 | ₩4,415 | ₩4,200 | ₩4,265 | -3.07% | 333.8만 |
|---|
| 2025.10.27 | ₩3,860 | ₩4,940 | ₩3,840 | ₩4,425 | +14.64% | 3864만 |
|---|
| 2025.10.24 | ₩3,900 | ₩3,970 | ₩3,700 | ₩3,800 | -2.56% | 358만 |
|---|
| 2025.10.23 | ₩3,990 | ₩4,080 | ₩3,785 | ₩3,830 | -4.01% | 793.4만 |
|---|
| 2025.10.22 | ₩3,800 | ₩4,035 | ₩3,630 | ₩3,885 | +2.24% | 3575.2만 |
|---|
| 2025.10.21 | ₩2,680 | ₩3,455 | ₩2,655 | ₩3,455 | +28.92% | 2341.1만 |
|---|
| 2025.10.20 | ₩2,670 | ₩2,735 | ₩2,590 | ₩2,660 | -0.37% | 89.7만 |
|---|
| 2025.10.17 | ₩2,795 | ₩3,020 | ₩2,630 | ₩2,645 | -5.37% | 245.3만 |
|---|
| 2025.10.16 | ₩2,705 | ₩3,000 | ₩2,680 | ₩2,795 | +3.33% | 372.7만 |
|---|
| 2025.10.15 | ₩2,710 | ₩2,840 | ₩2,665 | ₩2,680 | -1.11% | 78.1만 |
|---|
| 2025.10.14 | ₩2,740 | ₩2,945 | ₩2,690 | ₩2,715 | -0.91% | 188.6만 |
|---|
| 2025.10.13 | ₩2,795 | ₩2,900 | ₩2,630 | ₩2,690 | -3.76% | 126.1만 |
|---|
| 2025.10.10 | ₩2,745 | ₩2,885 | ₩2,690 | ₩2,875 | +4.74% | 123.3만 |
|---|