시장 데이터를 불러오는 중
전체 종목
신성에스티 과거 주가
416180.KQ · KOSDAQ
주요 제품·사업: 전기차/2차전지 Busbar 및 배터리모듈 보호 부품 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
416180.KQ · KOSDAQ
주요 제품·사업: 전기차/2차전지 Busbar 및 배터리모듈 보호 부품 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩29,700 | ₩31,300 | ₩29,200 | ₩30,250 | +1.85% | 8.7만 |
| 2026.10.08 | ₩28,400 | ₩29,800 | ₩27,350 | ₩28,800 | +1.41% | 7.6만 |
| 2026.10.07 | ₩27,350 | ₩28,600 | ₩26,950 | ₩27,850 | +1.83% | 5.6만 |
| 2026.10.06 | ₩26,500 | ₩27,850 | ₩26,350 | ₩27,700 | +4.53% | 4.1만 |
| 2026.10.02 | ₩25,950 | ₩26,900 | ₩25,800 | ₩26,300 | +1.35% | 3.1만 |
| 2026.10.01 | ₩25,250 | ₩25,950 | ₩24,750 | ₩25,900 | +2.57% | 3만 |
| 2026.09.30 | ₩24,850 | ₩25,550 | ₩24,700 | ₩24,950 | +0.40% | 2.2만 |
| 2026.09.29 | ₩25,550 | ₩25,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,450 |
| ₩24,850 |
| -2.74% |
| 2.8만 |
| 2026.09.28 | ₩24,950 | ₩28,500 | ₩24,750 | ₩25,400 | +1.80% | 30.8만 |
|---|
| 2026.09.23 | ₩24,900 | ₩26,650 | ₩24,000 | ₩25,200 | +1.20% | 11.3만 |
|---|
| 2026.09.22 | ₩24,300 | ₩24,850 | ₩23,900 | ₩24,500 | +0.82% | 9.7천 |
|---|
| 2026.09.21 | ₩24,500 | ₩24,700 | ₩23,850 | ₩23,850 | -2.65% | 6.6천 |
|---|
| 2026.09.18 | ₩24,700 | ₩24,700 | ₩24,300 | ₩24,400 | -1.21% | 7.8천 |
|---|
| 2026.09.17 | ₩23,900 | ₩24,400 | ₩23,750 | ₩24,300 | +1.67% | 4.5천 |
|---|
| 2026.09.16 | ₩24,750 | ₩24,750 | ₩23,600 | ₩23,700 | -4.24% | 1만 |
|---|
| 2026.09.15 | ₩24,150 | ₩24,750 | ₩23,700 | ₩24,200 | +0.21% | 8.4천 |
|---|
| 2026.09.14 | ₩24,000 | ₩24,450 | ₩23,500 | ₩23,700 | -1.25% | 1.2만 |
|---|
| 2026.09.11 | ₩23,950 | ₩24,400 | ₩23,850 | ₩24,050 | +0.42% | 7.8천 |
|---|
| 2026.09.10 | ₩24,200 | ₩24,850 | ₩23,550 | ₩24,650 | +1.86% | 8.6천 |
|---|
| 2026.09.09 | ₩24,250 | ₩24,750 | ₩24,050 | ₩24,500 | +1.03% | 7.6천 |
|---|
| 2026.09.08 | ₩25,200 | ₩25,600 | ₩24,250 | ₩24,250 | -3.77% | 7.2천 |
|---|
| 2026.09.07 | ₩25,750 | ₩25,800 | ₩25,050 | ₩25,100 | -2.52% | 1만 |
|---|
| 2026.09.04 | ₩24,800 | ₩25,500 | ₩24,250 | ₩25,400 | +2.42% | 1.3만 |
|---|
| 2026.09.03 | ₩24,200 | ₩25,150 | ₩23,650 | ₩24,250 | +0.21% | 2.2만 |
|---|
| 2026.09.02 | ₩24,700 | ₩24,900 | ₩23,000 | ₩23,700 | -4.05% | 3.8만 |
|---|
| 2026.09.01 | ₩25,600 | ₩26,450 | ₩24,950 | ₩24,950 | -2.54% | 1.9만 |
|---|
| 2026.08.31 | ₩25,750 | ₩26,550 | ₩25,250 | ₩25,950 | +0.78% | 1.4만 |
|---|
| 2026.08.28 | ₩25,100 | ₩26,600 | ₩25,100 | ₩26,000 | +3.59% | 3.5만 |
|---|
| 2026.08.27 | ₩23,000 | ₩25,800 | ₩23,000 | ₩25,250 | +9.78% | 7.3만 |
|---|
| 2026.08.26 | ₩23,150 | ₩23,400 | ₩22,400 | ₩22,950 | -0.86% | 1.2만 |
|---|
| 2026.08.25 | ₩22,400 | ₩23,200 | ₩21,500 | ₩23,000 | +2.68% | 1만 |
|---|
| 2026.08.24 | ₩22,150 | ₩23,350 | ₩22,150 | ₩22,650 | +2.26% | 1.9만 |
|---|
| 2026.08.21 | ₩23,100 | ₩23,150 | ₩21,850 | ₩21,900 | -5.19% | 1.5만 |
|---|
| 2026.08.20 | ₩23,800 | ₩24,100 | ₩23,000 | ₩23,300 | -2.10% | 2만 |
|---|
| 2026.08.19 | ₩22,200 | ₩23,500 | ₩22,000 | ₩22,600 | +1.80% | 2.2만 |
|---|
| 2026.08.18 | ₩23,150 | ₩24,350 | ₩22,200 | ₩23,200 | +0.22% | 4.8만 |
|---|
| 2026.08.14 | ₩21,600 | ₩23,700 | ₩21,000 | ₩22,950 | +6.25% | 5만 |
|---|
| 2026.08.13 | ₩20,850 | ₩21,600 | ₩20,850 | ₩21,200 | +1.68% | 8.5천 |
|---|
| 2026.08.12 | ₩20,650 | ₩21,300 | ₩20,450 | ₩20,750 | +0.48% | 1.1만 |
|---|
| 2026.08.11 | ₩20,350 | ₩21,150 | ₩20,200 | ₩20,650 | +1.47% | 1.1만 |
|---|
| 2026.08.10 | ₩19,990 | ₩21,200 | ₩19,860 | ₩20,800 | +4.05% | 1.5만 |
|---|
| 2026.08.07 | ₩19,930 | ₩20,700 | ₩19,070 | ₩19,790 | -0.70% | 1.8만 |
|---|
| 2026.08.06 | ₩19,050 | ₩19,660 | ₩18,700 | ₩19,060 | +0.05% | 1.3만 |
|---|
| 2026.08.05 | ₩19,350 | ₩19,700 | ₩19,140 | ₩19,240 | -0.57% | 8천 |
|---|
| 2026.08.04 | ₩18,330 | ₩19,300 | ₩18,330 | ₩18,950 | +3.38% | 1.8만 |
|---|
| 2026.08.03 | ₩17,710 | ₩18,750 | ₩17,190 | ₩18,310 | +3.39% | 2만 |
|---|
| 2026.07.31 | ₩16,020 | ₩17,940 | ₩16,010 | ₩17,770 | +10.92% | 2.9만 |
|---|
| 2026.07.30 | ₩13,830 | ₩15,700 | ₩13,830 | ₩14,700 | +6.29% | 2.1만 |
|---|
| 2026.07.29 | ₩16,440 | ₩16,660 | ₩13,800 | ₩14,500 | -11.80% | 3.7만 |
|---|
| 2026.07.28 | ₩17,790 | ₩17,960 | ₩16,250 | ₩16,250 | -8.66% | 2.6만 |
|---|
| 2026.07.27 | ₩18,100 | ₩18,700 | ₩17,410 | ₩18,000 | -0.55% | 8.7천 |
|---|
| 2026.07.24 | ₩18,400 | ₩18,800 | ₩17,810 | ₩17,920 | -2.61% | 1.2만 |
|---|
| 2026.07.23 | ₩17,560 | ₩19,000 | ₩17,560 | ₩19,000 | +8.20% | 1.5만 |
|---|
| 2026.07.22 | ₩17,610 | ₩18,320 | ₩17,520 | ₩17,570 | -0.23% | 1.1만 |
|---|
| 2026.07.21 | ₩17,210 | ₩17,690 | ₩16,900 | ₩17,380 | +0.99% | 1.4만 |
|---|
| 2026.07.20 | ₩18,000 | ₩18,540 | ₩17,320 | ₩17,380 | -3.44% | 2.1만 |
|---|
| 2026.07.16 | ₩19,320 | ₩19,330 | ₩18,200 | ₩18,740 | -3.00% | 1.1만 |
|---|
| 2026.07.15 | ₩18,340 | ₩19,440 | ₩18,340 | ₩19,270 | +5.07% | 1.4만 |
|---|
| 2026.07.14 | ₩18,880 | ₩18,880 | ₩17,650 | ₩18,100 | -4.13% | 1.9만 |
|---|
| 2026.07.13 | ₩19,780 | ₩20,700 | ₩18,660 | ₩18,760 | -5.16% | 2.2만 |
|---|
| 2026.07.10 | ₩18,420 | ₩19,990 | ₩18,420 | ₩19,790 | +7.44% | 1.7만 |
|---|
| 2026.07.09 | ₩18,150 | ₩19,300 | ₩18,150 | ₩18,410 | +1.43% | 2.4만 |
|---|
| 2026.07.08 | ₩19,410 | ₩20,050 | ₩18,500 | ₩18,500 | -4.69% | 3.1만 |
|---|
| 2026.07.07 | ₩20,500 | ₩22,000 | ₩19,530 | ₩20,050 | -2.20% | 3.9만 |
|---|
| 2026.07.06 | ₩20,600 | ₩20,750 | ₩19,540 | ₩20,150 | -2.18% | 2.5만 |
|---|
| 2026.07.03 | ₩21,300 | ₩21,550 | ₩19,810 | ₩20,650 | -3.05% | 4.5만 |
|---|
| 2026.07.02 | ₩22,750 | ₩22,950 | ₩21,150 | ₩21,200 | -6.81% | 2.8만 |
|---|
| 2026.07.01 | ₩21,450 | ₩23,350 | ₩20,850 | ₩23,350 | +8.86% | 4.4만 |
|---|
| 2026.06.30 | ₩22,200 | ₩22,700 | ₩20,900 | ₩21,150 | -4.73% | 5.5만 |
|---|
| 2026.06.29 | ₩17,290 | ₩22,100 | ₩17,290 | ₩22,000 | +27.24% | 10.3만 |
|---|
| 2026.06.26 | ₩19,300 | ₩19,450 | ₩17,110 | ₩17,800 | -7.77% | 10.6만 |
|---|
| 2026.06.25 | ₩22,050 | ₩22,600 | ₩20,350 | ₩20,750 | -5.90% | 5.2만 |
|---|
| 2026.06.24 | ₩22,300 | ₩22,950 | ₩21,200 | ₩22,300 | 0.00% | 4만 |
|---|
| 2026.06.23 | ₩24,650 | ₩25,500 | ₩22,500 | ₩22,800 | -7.51% | 4.9만 |
|---|
| 2026.06.22 | ₩25,300 | ₩26,050 | ₩24,800 | ₩25,200 | -0.40% | 1.5만 |
|---|
| 2026.06.19 | ₩26,700 | ₩26,950 | ₩25,250 | ₩25,850 | -3.18% | 2.8만 |
|---|
| 2026.06.18 | ₩27,750 | ₩27,750 | ₩26,300 | ₩26,900 | -3.06% | 2.4만 |
|---|
| 2026.06.17 | ₩28,100 | ₩28,250 | ₩27,450 | ₩27,750 | -1.25% | 7.5천 |
|---|
| 2026.06.16 | ₩28,400 | ₩28,400 | ₩27,600 | ₩27,750 | -2.29% | 1.2만 |
|---|
| 2026.06.15 | ₩28,550 | ₩28,750 | ₩27,700 | ₩28,200 | -1.23% | 1.7만 |
|---|
| 2026.06.12 | ₩26,800 | ₩27,900 | ₩26,500 | ₩27,600 | +2.99% | 2.7만 |
|---|
| 2026.06.11 | ₩24,400 | ₩25,750 | ₩24,400 | ₩25,550 | +4.71% | 1.7만 |
|---|
| 2026.06.10 | ₩25,750 | ₩26,450 | ₩24,800 | ₩25,350 | -1.55% | 3.3만 |
|---|
| 2026.06.09 | ₩25,100 | ₩26,550 | ₩25,100 | ₩26,300 | +4.78% | 3.9만 |
|---|
| 2026.06.08 | ₩25,300 | ₩27,000 | ₩25,000 | ₩25,200 | -0.40% | 4.4만 |
|---|
| 2026.06.05 | ₩28,900 | ₩30,300 | ₩27,800 | ₩28,300 | -2.08% | 2.6만 |
|---|
| 2026.06.04 | ₩29,000 | ₩30,400 | ₩29,000 | ₩29,700 | +2.41% | 2.9만 |
|---|
| 2026.06.02 | ₩29,900 | ₩30,050 | ₩29,050 | ₩29,400 | -1.67% | 3.3만 |
|---|
| 2026.06.01 | ₩32,450 | ₩32,750 | ₩30,050 | ₩30,500 | -6.01% | 8만 |
|---|
| 2026.05.29 | ₩34,050 | ₩34,050 | ₩31,950 | ₩32,700 | -3.96% | 4.1만 |
|---|
| 2026.05.28 | ₩32,700 | ₩34,550 | ₩31,700 | ₩34,050 | +4.13% | 18.1만 |
|---|
| 2026.05.27 | ₩31,800 | ₩32,250 | ₩30,200 | ₩30,400 | -4.40% | 3.3만 |
|---|
| 2026.05.26 | ₩32,700 | ₩33,000 | ₩31,900 | ₩32,200 | -1.53% | 2.9만 |
|---|
| 2026.05.22 | ₩31,650 | ₩32,450 | ₩31,150 | ₩32,150 | +1.58% | 3.7만 |
|---|
| 2026.05.21 | ₩29,250 | ₩30,950 | ₩29,250 | ₩30,900 | +5.64% | 4만 |
|---|
| 2026.05.20 | ₩29,600 | ₩29,800 | ₩28,200 | ₩29,050 | -1.86% | 4.5만 |
|---|
| 2026.05.19 | ₩31,050 | ₩31,350 | ₩29,650 | ₩30,350 | -2.25% | 4.6만 |
|---|
| 2026.05.18 | ₩31,600 | ₩31,700 | ₩30,100 | ₩31,200 | -1.27% | 3.7만 |
|---|
| 2026.05.15 | ₩33,900 | ₩34,350 | ₩31,600 | ₩31,950 | -5.75% | 5.4만 |
|---|
| 2026.05.14 | ₩34,100 | ₩34,250 | ₩32,600 | ₩33,750 | -1.03% | 2.9만 |
|---|
| 2026.05.13 | ₩34,100 | ₩34,300 | ₩32,400 | ₩33,150 | -2.79% | 3.6만 |
|---|
| 2026.05.12 | ₩36,300 | ₩36,300 | ₩33,250 | ₩33,850 | -6.75% | 9.4만 |
|---|
| 2026.05.11 | ₩38,150 | ₩38,150 | ₩36,000 | ₩36,050 | -5.50% | 5.9만 |
|---|
| 2026.05.08 | ₩37,150 | ₩37,500 | ₩36,300 | ₩37,150 | 0.00% | 4.8만 |
|---|
| 2026.05.07 | ₩38,100 | ₩38,100 | ₩37,150 | ₩37,600 | -1.31% | 4.5만 |
|---|
| 2026.05.06 | ₩38,350 | ₩38,500 | ₩37,600 | ₩38,100 | -0.65% | 5.6만 |
|---|
| 2026.05.04 | ₩38,350 | ₩39,100 | ₩38,000 | ₩38,250 | -0.26% | 5.7만 |
|---|
| 2026.04.30 | ₩39,050 | ₩39,050 | ₩37,000 | ₩37,100 | -4.99% | 8.1만 |
|---|
| 2026.04.29 | ₩38,700 | ₩39,150 | ₩37,800 | ₩39,100 | +1.03% | 6.6만 |
|---|
| 2026.04.28 | ₩39,400 | ₩39,800 | ₩38,600 | ₩38,800 | -1.52% | 6.5만 |
|---|
| 2026.04.27 | ₩39,650 | ₩39,650 | ₩38,700 | ₩39,200 | -1.13% | 7.1만 |
|---|
| 2026.04.24 | ₩38,800 | ₩39,500 | ₩37,750 | ₩39,400 | +1.55% | 11.6만 |
|---|
| 2026.04.23 | ₩39,400 | ₩39,500 | ₩37,500 | ₩38,000 | -3.55% | 13.9만 |
|---|
| 2026.04.22 | ₩40,700 | ₩40,700 | ₩39,150 | ₩39,850 | -2.09% | 26.3만 |
|---|
| 2026.04.21 | ₩36,800 | ₩39,400 | ₩36,550 | ₩39,000 | +5.98% | 37.6만 |
|---|
| 2026.04.20 | ₩36,100 | ₩36,550 | ₩35,450 | ₩36,050 | -0.14% | 3.6만 |
|---|
| 2026.04.17 | ₩36,050 | ₩36,400 | ₩35,200 | ₩36,250 | +0.55% | 4.6만 |
|---|
| 2026.04.16 | ₩36,100 | ₩36,300 | ₩35,600 | ₩35,950 | -0.42% | 3만 |
|---|
| 2026.04.15 | ₩35,600 | ₩35,950 | ₩35,400 | ₩35,850 | +0.70% | 3.4만 |
|---|
| 2026.04.14 | ₩35,450 | ₩35,500 | ₩34,950 | ₩35,100 | -0.99% | 2.4만 |
|---|
| 2026.04.13 | ₩34,250 | ₩35,700 | ₩34,250 | ₩35,000 | +2.19% | 3.4만 |
|---|
| 2026.04.10 | ₩34,550 | ₩35,100 | ₩34,450 | ₩34,900 | +1.01% | 3.1만 |
|---|
| 2026.04.09 | ₩34,350 | ₩35,000 | ₩34,150 | ₩34,500 | +0.44% | 2.3만 |
|---|
| 2026.04.08 | ₩33,850 | ₩34,700 | ₩33,700 | ₩34,650 | +2.36% | 4.5만 |
|---|
| 2026.04.07 | ₩32,500 | ₩33,750 | ₩32,300 | ₩32,650 | +0.46% | 3.5만 |
|---|
| 2026.04.06 | ₩32,950 | ₩33,600 | ₩32,350 | ₩32,650 | -0.91% | 3.6만 |
|---|
| 2026.04.03 | ₩33,450 | ₩33,700 | ₩32,400 | ₩32,950 | -1.49% | 2.4만 |
|---|
| 2026.04.02 | ₩35,300 | ₩35,300 | ₩32,350 | ₩32,800 | -7.08% | 4.7만 |
|---|
| 2026.04.01 | ₩33,500 | ₩34,400 | ₩33,350 | ₩34,200 | +2.09% | 3.4만 |
|---|
| 2026.03.31 | ₩33,300 | ₩33,800 | ₩32,200 | ₩32,350 | -2.85% | 3.7만 |
|---|
| 2026.03.30 | ₩32,150 | ₩34,150 | ₩31,000 | ₩33,250 | +3.42% | 3.2만 |
|---|
| 2026.03.27 | ₩32,000 | ₩34,050 | ₩31,400 | ₩33,750 | +5.47% | 4만 |
|---|
| 2026.03.26 | ₩34,450 | ₩34,450 | ₩32,800 | ₩32,900 | -4.50% | 4만 |
|---|
| 2026.03.25 | ₩34,250 | ₩35,400 | ₩33,950 | ₩34,300 | +0.15% | 7.2만 |
|---|
| 2026.03.24 | ₩33,500 | ₩34,000 | ₩32,500 | ₩33,550 | +0.15% | 2.6만 |
|---|
| 2026.03.23 | ₩33,650 | ₩33,650 | ₩32,250 | ₩32,250 | -4.16% | 3.9만 |
|---|
| 2026.03.20 | ₩35,300 | ₩35,300 | ₩34,500 | ₩34,850 | -1.27% | 4.5만 |
|---|
| 2026.03.19 | ₩34,800 | ₩35,250 | ₩34,500 | ₩34,900 | +0.29% | 3.6만 |
|---|
| 2026.03.18 | ₩36,550 | ₩36,600 | ₩35,600 | ₩35,900 | -1.78% | 2.8만 |
|---|
| 2026.03.17 | ₩35,650 | ₩35,800 | ₩34,950 | ₩35,300 | -0.98% | 3만 |
|---|
| 2026.03.16 | ₩36,200 | ₩36,650 | ₩34,750 | ₩35,100 | -3.04% | 2.8만 |
|---|
| 2026.03.13 | ₩33,850 | ₩36,700 | ₩33,550 | ₩36,250 | +7.09% | 5.9만 |
|---|
| 2026.03.12 | ₩34,600 | ₩35,400 | ₩34,550 | ₩35,000 | +1.16% | 2.9만 |
|---|
| 2026.03.11 | ₩35,350 | ₩36,700 | ₩34,500 | ₩35,250 | -0.28% | 7만 |
|---|
| 2026.03.10 | ₩34,250 | ₩35,300 | ₩33,850 | ₩34,900 | +1.90% | 5.8만 |
|---|
| 2026.03.09 | ₩33,250 | ₩33,950 | ₩31,700 | ₩32,700 | -1.65% | 6.5만 |
|---|
| 2026.03.06 | ₩33,700 | ₩35,450 | ₩33,000 | ₩35,400 | +5.04% | 6.5만 |
|---|
| 2026.03.05 | ₩32,300 | ₩34,500 | ₩32,300 | ₩33,700 | +4.33% | 8.8만 |
|---|
| 2026.03.04 | ₩33,450 | ₩34,500 | ₩28,000 | ₩29,800 | -10.91% | 16.3만 |
|---|
| 2026.03.03 | ₩37,800 | ₩38,600 | ₩35,550 | ₩35,550 | -5.95% | 12.8만 |
|---|
| 2026.02.27 | ₩38,800 | ₩39,850 | ₩38,200 | ₩39,150 | +0.90% | 10만 |
|---|
| 2026.02.26 | ₩39,850 | ₩39,950 | ₩38,700 | ₩38,800 | -2.63% | 7.3만 |
|---|
| 2026.02.25 | ₩39,500 | ₩40,050 | ₩38,950 | ₩39,300 | -0.51% | 11.9만 |
|---|
| 2026.02.24 | ₩39,300 | ₩40,050 | ₩38,550 | ₩38,600 | -1.78% | 17.4만 |
|---|
| 2026.02.23 | ₩38,950 | ₩39,100 | ₩37,800 | ₩38,000 | -2.44% | 10만 |
|---|
| 2026.02.20 | ₩39,250 | ₩39,350 | ₩38,600 | ₩38,700 | -1.40% | 5.7만 |
|---|
| 2026.02.19 | ₩39,300 | ₩39,800 | ₩38,700 | ₩39,400 | +0.25% | 7.8만 |
|---|
| 2026.02.13 | ₩40,000 | ₩40,000 | ₩38,800 | ₩38,950 | -2.63% | 9.9만 |
|---|
| 2026.02.12 | ₩39,600 | ₩40,350 | ₩38,600 | ₩40,150 | +1.39% | 16.2만 |
|---|
| 2026.02.11 | ₩39,000 | ₩39,800 | ₩38,500 | ₩39,000 | 0.00% | 10만 |
|---|
| 2026.02.10 | ₩40,000 | ₩40,050 | ₩38,500 | ₩38,800 | -3.00% | 8만 |
|---|
| 2026.02.09 | ₩39,700 | ₩40,000 | ₩39,125 | ₩39,900 | +0.50% | 17.9만 |
|---|
| 2026.02.06 | ₩36,300 | ₩38,500 | ₩35,250 | ₩37,900 | +4.41% | 11.7만 |
|---|
| 2026.02.05 | ₩39,000 | ₩39,300 | ₩37,400 | ₩37,800 | -3.08% | 14.7만 |
|---|
| 2026.02.04 | ₩38,250 | ₩39,950 | ₩38,050 | ₩39,800 | +4.05% | 18.6만 |
|---|
| 2026.02.03 | ₩38,250 | ₩39,050 | ₩38,050 | ₩38,350 | +0.26% | 15.4만 |
|---|
| 2026.02.02 | ₩38,000 | ₩40,500 | ₩36,850 | ₩37,100 | -2.37% | 24.7만 |
|---|
| 2026.01.30 | ₩40,500 | ₩41,300 | ₩39,200 | ₩39,350 | -2.84% | 30.4만 |
|---|
| 2026.01.29 | ₩40,300 | ₩41,300 | ₩37,650 | ₩39,700 | -1.49% | 53.6만 |
|---|
| 2026.01.28 | ₩35,600 | ₩36,850 | ₩35,350 | ₩36,500 | +2.53% | 32.8만 |
|---|
| 2026.01.27 | ₩34,800 | ₩35,450 | ₩34,250 | ₩34,950 | +0.43% | 33.1만 |
|---|
| 2026.01.26 | ₩34,600 | ₩35,850 | ₩34,500 | ₩35,600 | +2.89% | 82.9만 |
|---|
| 2026.01.23 | ₩34,100 | ₩34,100 | ₩32,600 | ₩33,200 | -2.64% | 11.7만 |
|---|
| 2026.01.22 | ₩31,600 | ₩33,300 | ₩31,600 | ₩32,800 | +3.80% | 28.3만 |
|---|
| 2026.01.21 | ₩31,250 | ₩31,800 | ₩30,400 | ₩31,250 | 0.00% | 8.8만 |
|---|
| 2026.01.20 | ₩32,100 | ₩32,750 | ₩31,650 | ₩32,400 | +0.93% | 9.3만 |
|---|
| 2026.01.19 | ₩30,950 | ₩32,100 | ₩30,800 | ₩32,050 | +3.55% | 10.2만 |
|---|
| 2026.01.16 | ₩32,400 | ₩32,550 | ₩31,100 | ₩31,300 | -3.40% | 5.7만 |
|---|
| 2026.01.15 | ₩32,500 | ₩32,550 | ₩31,750 | ₩32,400 | -0.31% | 5.3만 |
|---|
| 2026.01.14 | ₩32,650 | ₩32,650 | ₩31,600 | ₩32,250 | -1.23% | 60.7만 |
|---|
| 2026.01.13 | ₩32,100 | ₩32,750 | ₩31,550 | ₩32,650 | +1.71% | 5.3만 |
|---|
| 2026.01.12 | ₩30,300 | ₩32,050 | ₩30,300 | ₩31,750 | +4.79% | 7.8만 |
|---|
| 2026.01.09 | ₩30,650 | ₩30,850 | ₩29,950 | ₩30,050 | -1.96% | 6.4만 |
|---|
| 2026.01.08 | ₩31,450 | ₩31,950 | ₩30,400 | ₩30,700 | -2.38% | 8.7만 |
|---|
| 2026.01.07 | ₩33,150 | ₩33,150 | ₩31,600 | ₩32,000 | -3.47% | 4.7만 |
|---|
| 2026.01.06 | ₩33,350 | ₩33,850 | ₩32,800 | ₩33,100 | -0.75% | 3.2만 |
|---|
| 2026.01.05 | ₩32,050 | ₩33,200 | ₩31,950 | ₩33,150 | +3.43% | 4.9만 |
|---|
| 2026.01.02 | ₩32,550 | ₩32,650 | ₩31,700 | ₩32,150 | -1.23% | 3.3만 |
|---|
| 2025.12.30 | ₩32,600 | ₩32,950 | ₩32,250 | ₩32,500 | -0.31% | 2.8만 |
|---|
| 2025.12.29 | ₩32,000 | ₩33,450 | ₩32,000 | ₩33,200 | +3.75% | 6만 |
|---|
| 2025.12.26 | ₩34,200 | ₩34,200 | ₩32,550 | ₩32,850 | -3.95% | 8.7만 |
|---|
| 2025.12.24 | ₩34,650 | ₩34,650 | ₩33,800 | ₩33,950 | -2.02% | 2.5만 |
|---|
| 2025.12.23 | ₩34,800 | ₩35,000 | ₩34,000 | ₩34,600 | -0.57% | 5.3만 |
|---|
| 2025.12.22 | ₩33,000 | ₩34,400 | ₩33,000 | ₩34,400 | +4.24% | 5.3만 |
|---|
| 2025.12.19 | ₩34,050 | ₩34,400 | ₩31,300 | ₩32,750 | -3.82% | 17.3만 |
|---|
| 2025.12.18 | ₩34,600 | ₩35,250 | ₩33,950 | ₩34,000 | -1.73% | 9.8만 |
|---|
| 2025.12.17 | ₩36,600 | ₩36,950 | ₩35,700 | ₩35,950 | -1.78% | 3.3만 |
|---|
| 2025.12.16 | ₩37,600 | ₩37,700 | ₩36,100 | ₩36,100 | -3.99% | 5.3만 |
|---|
| 2025.12.15 | ₩36,950 | ₩37,850 | ₩36,550 | ₩37,600 | +1.76% | 3.6만 |
|---|
| 2025.12.12 | ₩38,150 | ₩38,150 | ₩37,150 | ₩37,500 | -1.70% | 3.3만 |
|---|
| 2025.12.11 | ₩38,150 | ₩38,350 | ₩37,550 | ₩37,650 | -1.31% | 4.5만 |
|---|
| 2025.12.10 | ₩38,900 | ₩39,450 | ₩37,850 | ₩38,100 | -2.06% | 6.4만 |
|---|
| 2025.12.09 | ₩38,200 | ₩38,250 | ₩37,500 | ₩38,050 | -0.39% | 5.4만 |
|---|
| 2025.12.08 | ₩38,400 | ₩38,900 | ₩38,000 | ₩38,700 | +0.78% | 7.5만 |
|---|
| 2025.12.05 | ₩38,300 | ₩39,450 | ₩37,700 | ₩37,750 | -1.44% | 9.1만 |
|---|
| 2025.12.04 | ₩38,900 | ₩38,950 | ₩37,700 | ₩38,100 | -2.06% | 5.5만 |
|---|
| 2025.12.03 | ₩38,200 | ₩38,300 | ₩37,750 | ₩38,050 | -0.39% | 2.7만 |
|---|
| 2025.12.02 | ₩37,450 | ₩38,100 | ₩37,150 | ₩38,100 | +1.74% | 4.4만 |
|---|
| 2025.12.01 | ₩37,900 | ₩38,200 | ₩37,150 | ₩37,300 | -1.58% | 4.2만 |
|---|
| 2025.11.28 | ₩38,150 | ₩38,850 | ₩37,000 | ₩37,400 | -1.97% | 6.3만 |
|---|
| 2025.11.27 | ₩38,100 | ₩38,100 | ₩36,500 | ₩37,100 | -2.62% | 5.9만 |
|---|
| 2025.11.26 | ₩36,200 | ₩37,500 | ₩36,200 | ₩37,400 | +3.31% | 4.1만 |
|---|
| 2025.11.25 | ₩36,600 | ₩36,700 | ₩35,500 | ₩36,200 | -1.09% | 3.1만 |
|---|
| 2025.11.24 | ₩37,250 | ₩37,250 | ₩35,400 | ₩35,750 | -4.03% | 6.9만 |
|---|
| 2025.11.21 | ₩37,100 | ₩37,400 | ₩36,200 | ₩36,950 | -0.40% | 6.9만 |
|---|
| 2025.11.20 | ₩38,400 | ₩39,850 | ₩38,050 | ₩39,350 | +2.47% | 7.3만 |
|---|
| 2025.11.19 | ₩38,200 | ₩38,350 | ₩36,250 | ₩37,400 | -2.09% | 7.8만 |
|---|
| 2025.11.18 | ₩39,500 | ₩39,750 | ₩37,450 | ₩38,600 | -2.28% | 8.8만 |
|---|
| 2025.11.17 | ₩40,300 | ₩40,700 | ₩38,800 | ₩39,350 | -2.36% | 7.5만 |
|---|
| 2025.11.14 | ₩40,150 | ₩40,600 | ₩39,600 | ₩40,050 | -0.25% | 6.3만 |
|---|
| 2025.11.13 | ₩41,900 | ₩41,900 | ₩40,500 | ₩41,600 | -0.72% | 6.3만 |
|---|
| 2025.11.12 | ₩43,000 | ₩43,200 | ₩41,250 | ₩41,400 | -3.72% | 7.3만 |
|---|
| 2025.11.11 | ₩43,500 | ₩44,250 | ₩41,150 | ₩42,200 | -2.99% | 16.5만 |
|---|
| 2025.11.10 | ₩40,550 | ₩41,300 | ₩39,450 | ₩41,100 | +1.36% | 11.3만 |
|---|
| 2025.11.07 | ₩42,150 | ₩42,450 | ₩39,000 | ₩40,200 | -4.63% | 78.5만 |
|---|
| 2025.11.06 | ₩44,750 | ₩46,100 | ₩43,300 | ₩43,350 | -3.13% | 18만 |
|---|
| 2025.11.05 | ₩44,200 | ₩44,200 | ₩41,450 | ₩43,550 | -1.47% | 11.8만 |
|---|
| 2025.11.04 | ₩45,800 | ₩46,000 | ₩43,950 | ₩44,350 | -3.17% | 12.4만 |
|---|
| 2025.11.03 | ₩43,650 | ₩44,350 | ₩41,950 | ₩44,150 | +1.15% | 14.1만 |
|---|
| 2025.10.31 | ₩44,850 | ₩45,200 | ₩42,100 | ₩42,600 | -5.02% | 26.2만 |
|---|
| 2025.10.30 | ₩49,500 | ₩50,700 | ₩44,800 | ₩44,900 | -9.29% | 42.6만 |
|---|
| 2025.10.29 | ₩50,900 | ₩51,900 | ₩47,350 | ₩49,700 | -2.36% | 55.8만 |
|---|
| 2025.10.28 | ₩45,400 | ₩48,700 | ₩44,550 | ₩47,300 | +4.19% | 37.9만 |
|---|
| 2025.10.27 | ₩48,200 | ₩48,200 | ₩45,250 | ₩45,600 | -5.39% | 26.7만 |
|---|
| 2025.10.24 | ₩42,400 | ₩47,350 | ₩41,500 | ₩46,250 | +9.08% | 48.3만 |
|---|
| 2025.10.23 | ₩43,600 | ₩43,700 | ₩41,150 | ₩41,550 | -4.70% | 24.5만 |
|---|
| 2025.10.22 | ₩44,950 | ₩45,650 | ₩43,850 | ₩44,800 | -0.33% | 19.5만 |
|---|
| 2025.10.21 | ₩45,200 | ₩46,450 | ₩42,700 | ₩43,700 | -3.32% | 33.4만 |
|---|
| 2025.10.20 | ₩47,100 | ₩48,450 | ₩45,550 | ₩46,300 | -1.70% | 28.4만 |
|---|
| 2025.10.17 | ₩47,000 | ₩48,850 | ₩46,300 | ₩48,000 | +2.13% | 39.6만 |
|---|
| 2025.10.16 | ₩45,650 | ₩48,900 | ₩44,200 | ₩48,000 | +5.15% | 51.4만 |
|---|
| 2025.10.15 | ₩40,700 | ₩44,700 | ₩39,300 | ₩44,400 | +9.09% | 52.7만 |
|---|
| 2025.10.14 | ₩35,400 | ₩41,800 | ₩34,900 | ₩41,700 | +17.80% | 80.1만 |
|---|
| 2025.10.13 | ₩32,600 | ₩34,600 | ₩32,100 | ₩34,600 | +6.13% | 8.7만 |
|---|