시장 데이터를 불러오는 중
전체 종목
시지트로닉스 과거 주가
429270.KQ · KOSDAQ
주요 제품·사업: 특화반도체 소자
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
429270.KQ · KOSDAQ
주요 제품·사업: 특화반도체 소자
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,250 | ₩3,395 | ₩3,100 | ₩3,325 | +2.31% | 20.5만 |
| 2026.10.07 | ₩3,565 | ₩3,565 | ₩3,205 | ₩3,220 | -9.68% | 27.2만 |
| 2026.10.06 | ₩3,530 | ₩3,670 | ₩3,520 | ₩3,590 | +1.70% | 15.8만 |
| 2026.10.02 | ₩3,520 | ₩3,630 | ₩3,475 | ₩3,595 | +2.13% | 11.2만 |
| 2026.10.01 | ₩3,285 | ₩4,155 | ₩3,270 | ₩3,520 | +7.15% | 102.7만 |
| 2026.09.30 | ₩3,300 | ₩3,300 | ₩3,200 | ₩3,240 | -1.82% | 3.4만 |
| 2026.09.29 | ₩3,225 | ₩3,255 | ₩3,125 | ₩3,205 | -0.62% | 3.5만 |
| 2026.09.28 | ₩3,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,065 |
| ₩3,190 |
| +2.90% |
| 11.4만 |
| 2026.09.23 | ₩3,475 | ₩3,475 | ₩3,150 | ₩3,235 | -6.91% | 5.9만 |
|---|
| 2026.09.22 | ₩3,420 | ₩3,500 | ₩3,300 | ₩3,360 | -1.75% | 7.5만 |
|---|
| 2026.09.21 | ₩3,415 | ₩3,430 | ₩3,285 | ₩3,330 | -2.49% | 7.2만 |
|---|
| 2026.09.18 | ₩3,400 | ₩3,445 | ₩3,320 | ₩3,320 | -2.35% | 8.8만 |
|---|
| 2026.09.17 | ₩3,205 | ₩3,570 | ₩3,170 | ₩3,380 | +5.46% | 29.3만 |
|---|
| 2026.09.16 | ₩3,275 | ₩3,375 | ₩3,145 | ₩3,160 | -3.51% | 15.7만 |
|---|
| 2026.09.15 | ₩3,250 | ₩4,030 | ₩3,250 | ₩3,380 | +4.00% | 172.8만 |
|---|
| 2026.09.14 | ₩3,095 | ₩3,135 | ₩3,020 | ₩3,100 | +0.16% | 1.6만 |
|---|
| 2026.09.11 | ₩3,185 | ₩3,185 | ₩3,070 | ₩3,095 | -2.83% | 2.5만 |
|---|
| 2026.09.10 | ₩3,190 | ₩3,190 | ₩2,990 | ₩3,185 | -0.16% | 3.2만 |
|---|
| 2026.09.09 | ₩3,065 | ₩3,180 | ₩3,050 | ₩3,100 | +1.14% | 4.7만 |
|---|
| 2026.09.08 | ₩3,100 | ₩3,180 | ₩3,050 | ₩3,065 | -1.13% | 5.9만 |
|---|
| 2026.09.07 | ₩3,370 | ₩3,370 | ₩3,040 | ₩3,085 | -8.46% | 16.4만 |
|---|
| 2026.09.04 | ₩3,400 | ₩3,550 | ₩3,270 | ₩3,405 | +0.15% | 1.5만 |
|---|
| 2026.09.03 | ₩3,520 | ₩3,520 | ₩3,350 | ₩3,400 | -3.41% | 2만 |
|---|
| 2026.09.02 | ₩3,645 | ₩3,645 | ₩3,460 | ₩3,520 | -3.43% | 2만 |
|---|
| 2026.09.01 | ₩3,550 | ₩3,720 | ₩3,505 | ₩3,655 | +2.96% | 4만 |
|---|
| 2026.08.31 | ₩3,600 | ₩3,600 | ₩3,305 | ₩3,550 | -1.39% | 1.5만 |
|---|
| 2026.08.28 | ₩3,465 | ₩3,525 | ₩3,420 | ₩3,510 | +1.30% | 1.2만 |
|---|
| 2026.08.27 | ₩3,355 | ₩3,650 | ₩3,355 | ₩3,500 | +4.32% | 2.6만 |
|---|
| 2026.08.26 | ₩3,350 | ₩3,400 | ₩3,305 | ₩3,350 | 0.00% | 2만 |
|---|
| 2026.08.25 | ₩3,270 | ₩3,380 | ₩3,010 | ₩3,350 | +2.45% | 2.7만 |
|---|
| 2026.08.24 | ₩3,270 | ₩3,395 | ₩3,175 | ₩3,270 | 0.00% | 1.9만 |
|---|
| 2026.08.21 | ₩3,750 | ₩3,750 | ₩3,210 | ₩3,270 | -12.80% | 3.9만 |
|---|
| 2026.08.20 | ₩3,520 | ₩3,670 | ₩3,500 | ₩3,500 | -0.57% | 3.2만 |
|---|
| 2026.08.19 | ₩3,550 | ₩3,650 | ₩3,350 | ₩3,505 | -1.27% | 3.1만 |
|---|
| 2026.08.18 | ₩3,690 | ₩3,850 | ₩3,580 | ₩3,660 | -0.81% | 5.1만 |
|---|
| 2026.08.14 | ₩3,840 | ₩3,970 | ₩3,670 | ₩3,690 | -3.91% | 6.3만 |
|---|
| 2026.08.13 | ₩3,800 | ₩3,935 | ₩3,660 | ₩3,840 | +1.05% | 5.5만 |
|---|
| 2026.08.12 | ₩3,890 | ₩3,895 | ₩3,680 | ₩3,820 | -1.80% | 7.6만 |
|---|
| 2026.08.11 | ₩3,700 | ₩4,600 | ₩3,655 | ₩3,890 | +5.14% | 50.4만 |
|---|
| 2026.08.10 | ₩3,325 | ₩3,585 | ₩3,325 | ₩3,540 | +6.47% | 4.1만 |
|---|
| 2026.08.07 | ₩3,360 | ₩3,490 | ₩3,230 | ₩3,325 | -1.04% | 3.1만 |
|---|
| 2026.08.06 | ₩3,360 | ₩3,455 | ₩3,265 | ₩3,355 | -0.15% | 4만 |
|---|
| 2026.08.05 | ₩3,315 | ₩3,485 | ₩3,220 | ₩3,455 | +4.22% | 6.2만 |
|---|
| 2026.08.04 | ₩3,010 | ₩3,245 | ₩3,010 | ₩3,175 | +5.48% | 3.4만 |
|---|
| 2026.08.03 | ₩2,925 | ₩3,080 | ₩2,865 | ₩3,070 | +4.96% | 2.8만 |
|---|
| 2026.07.31 | ₩2,750 | ₩2,940 | ₩2,750 | ₩2,925 | +6.36% | 5.1만 |
|---|
| 2026.07.30 | ₩2,615 | ₩2,875 | ₩2,560 | ₩2,620 | +0.19% | 5.7만 |
|---|
| 2026.07.29 | ₩3,220 | ₩3,220 | ₩2,600 | ₩2,615 | -18.79% | 9.7만 |
|---|
| 2026.07.28 | ₩3,460 | ₩3,460 | ₩3,045 | ₩3,195 | -7.66% | 6.3만 |
|---|
| 2026.07.27 | ₩3,420 | ₩3,540 | ₩3,395 | ₩3,460 | +1.17% | 2만 |
|---|
| 2026.07.24 | ₩3,445 | ₩3,575 | ₩3,370 | ₩3,410 | -1.02% | 3.7만 |
|---|
| 2026.07.23 | ₩3,435 | ₩3,600 | ₩3,400 | ₩3,445 | +0.29% | 5만 |
|---|
| 2026.07.22 | ₩3,485 | ₩3,620 | ₩3,350 | ₩3,435 | -1.43% | 3.2만 |
|---|
| 2026.07.21 | ₩3,375 | ₩3,580 | ₩3,255 | ₩3,425 | +1.48% | 3.6만 |
|---|
| 2026.07.20 | ₩3,410 | ₩3,555 | ₩3,345 | ₩3,375 | -1.03% | 3.2만 |
|---|
| 2026.07.16 | ₩3,770 | ₩3,770 | ₩3,520 | ₩3,565 | -5.44% | 3.5만 |
|---|
| 2026.07.15 | ₩3,430 | ₩3,870 | ₩3,430 | ₩3,775 | +10.06% | 7만 |
|---|
| 2026.07.14 | ₩3,495 | ₩3,600 | ₩3,265 | ₩3,415 | -2.29% | 4.7만 |
|---|
| 2026.07.13 | ₩3,745 | ₩3,950 | ₩3,475 | ₩3,495 | -6.68% | 5.1만 |
|---|
| 2026.07.10 | ₩3,495 | ₩3,830 | ₩3,495 | ₩3,745 | +7.15% | 3.7만 |
|---|
| 2026.07.09 | ₩3,340 | ₩3,530 | ₩3,305 | ₩3,485 | +4.34% | 2.9만 |
|---|
| 2026.07.08 | ₩3,585 | ₩3,675 | ₩3,280 | ₩3,340 | -6.83% | 7.5만 |
|---|
| 2026.07.07 | ₩3,785 | ₩3,965 | ₩3,505 | ₩3,580 | -5.42% | 3.8만 |
|---|
| 2026.07.06 | ₩3,930 | ₩4,000 | ₩3,705 | ₩3,815 | -2.93% | 3.5만 |
|---|
| 2026.07.03 | ₩3,785 | ₩3,955 | ₩3,455 | ₩3,930 | +3.83% | 6.7만 |
|---|
| 2026.07.02 | ₩4,075 | ₩4,100 | ₩3,715 | ₩3,785 | -7.12% | 9.7만 |
|---|
| 2026.07.01 | ₩4,100 | ₩4,235 | ₩3,975 | ₩4,105 | +0.12% | 4만 |
|---|
| 2026.06.30 | ₩4,085 | ₩4,300 | ₩3,955 | ₩4,010 | -1.84% | 3.9만 |
|---|
| 2026.06.29 | ₩3,820 | ₩4,110 | ₩3,820 | ₩4,075 | +6.68% | 6.9만 |
|---|
| 2026.06.26 | ₩4,135 | ₩4,135 | ₩3,740 | ₩3,820 | -7.62% | 12.3만 |
|---|
| 2026.06.25 | ₩4,300 | ₩4,460 | ₩4,100 | ₩4,135 | -3.84% | 4만 |
|---|
| 2026.06.24 | ₩4,185 | ₩4,355 | ₩4,085 | ₩4,235 | +1.19% | 6.3만 |
|---|
| 2026.06.23 | ₩4,515 | ₩4,650 | ₩4,215 | ₩4,215 | -6.64% | 11.2만 |
|---|
| 2026.06.22 | ₩4,850 | ₩4,860 | ₩4,420 | ₩4,515 | -6.91% | 10.7만 |
|---|
| 2026.06.19 | ₩5,390 | ₩5,410 | ₩4,750 | ₩4,855 | -9.93% | 14.9만 |
|---|
| 2026.06.18 | ₩5,480 | ₩5,690 | ₩5,200 | ₩5,390 | -1.64% | 7.5만 |
|---|
| 2026.06.17 | ₩5,360 | ₩5,500 | ₩5,150 | ₩5,480 | +2.24% | 6.4만 |
|---|
| 2026.06.16 | ₩5,460 | ₩5,670 | ₩5,300 | ₩5,350 | -2.01% | 7.8만 |
|---|
| 2026.06.15 | ₩5,560 | ₩5,790 | ₩5,300 | ₩5,400 | -2.88% | 9.1만 |
|---|
| 2026.06.12 | ₩5,380 | ₩5,690 | ₩5,340 | ₩5,480 | +1.86% | 16.2만 |
|---|
| 2026.06.11 | ₩4,990 | ₩5,400 | ₩4,920 | ₩5,190 | +4.01% | 8.3만 |
|---|
| 2026.06.10 | ₩5,270 | ₩5,450 | ₩4,785 | ₩5,170 | -1.90% | 108 |
|---|
| 2026.06.09 | ₩5,210 | ₩5,500 | ₩5,210 | ₩5,270 | +1.15% | 11.5만 |
|---|
| 2026.06.08 | ₩5,020 | ₩5,510 | ₩5,020 | ₩5,170 | +2.99% | 21만 |
|---|
| 2026.06.05 | ₩6,230 | ₩6,230 | ₩5,570 | ₩5,710 | -8.35% | 12.1만 |
|---|
| 2026.06.04 | ₩5,920 | ₩6,480 | ₩5,540 | ₩6,220 | +5.07% | 15.8만 |
|---|
| 2026.06.02 | ₩6,250 | ₩6,360 | ₩5,710 | ₩6,010 | -3.84% | 16.6만 |
|---|
| 2026.06.01 | ₩7,070 | ₩7,070 | ₩6,290 | ₩6,450 | -8.77% | 24.4만 |
|---|
| 2026.05.29 | ₩7,800 | ₩8,010 | ₩6,800 | ₩7,100 | -8.97% | 24.9만 |
|---|
| 2026.05.28 | ₩8,110 | ₩8,430 | ₩7,340 | ₩7,760 | -4.32% | 30.4만 |
|---|
| 2026.05.27 | ₩8,980 | ₩9,190 | ₩8,120 | ₩8,180 | -8.91% | 49.3만 |
|---|
| 2026.05.26 | ₩9,630 | ₩10,590 | ₩8,740 | ₩8,970 | -6.85% | 197.9만 |
|---|
| 2026.05.22 | ₩7,650 | ₩8,930 | ₩7,420 | ₩8,930 | +16.73% | 197.8만 |
|---|
| 2026.05.21 | ₩7,480 | ₩7,480 | ₩6,800 | ₩6,870 | -8.16% | 20.1만 |
|---|
| 2026.05.20 | ₩7,120 | ₩7,210 | ₩6,700 | ₩6,970 | -2.11% | 14만 |
|---|
| 2026.05.19 | ₩7,630 | ₩7,710 | ₩7,030 | ₩7,120 | -6.68% | 17.9만 |
|---|
| 2026.05.18 | ₩7,950 | ₩7,950 | ₩7,100 | ₩7,630 | -4.03% | 24.8만 |
|---|
| 2026.05.15 | ₩8,550 | ₩8,800 | ₩7,750 | ₩7,950 | -7.02% | 28만 |
|---|
| 2026.05.14 | ₩9,320 | ₩9,350 | ₩8,460 | ₩8,550 | -8.26% | 32.6만 |
|---|
| 2026.05.13 | ₩9,190 | ₩10,110 | ₩8,800 | ₩9,300 | +1.20% | 45.9만 |
|---|
| 2026.05.12 | ₩9,570 | ₩10,360 | ₩8,870 | ₩9,290 | -2.93% | 81.7만 |
|---|
| 2026.05.11 | ₩11,620 | ₩12,230 | ₩9,560 | ₩9,570 | -17.64% | 215만 |
|---|
| 2026.05.08 | ₩7,930 | ₩10,320 | ₩7,620 | ₩10,320 | +30.14% | 259.9만 |
|---|
| 2026.05.07 | ₩8,700 | ₩9,240 | ₩7,730 | ₩7,940 | -8.74% | 69만 |
|---|
| 2026.05.06 | ₩7,800 | ₩9,000 | ₩7,730 | ₩8,690 | +11.41% | 141.1만 |
|---|
| 2026.05.04 | ₩7,590 | ₩7,830 | ₩7,300 | ₩7,610 | +0.26% | 31.7만 |
|---|
| 2026.04.30 | ₩8,000 | ₩8,280 | ₩7,590 | ₩7,590 | -5.13% | 22.6만 |
|---|
| 2026.04.29 | ₩7,640 | ₩8,340 | ₩7,510 | ₩7,900 | +3.40% | 39.4만 |
|---|
| 2026.04.28 | ₩8,560 | ₩8,800 | ₩7,630 | ₩7,780 | -9.11% | 52.9만 |
|---|
| 2026.04.27 | ₩8,800 | ₩9,500 | ₩7,990 | ₩8,160 | -7.27% | 117만 |
|---|
| 2026.04.24 | ₩7,030 | ₩8,710 | ₩6,910 | ₩7,900 | +12.38% | 254.1만 |
|---|
| 2026.04.23 | ₩6,550 | ₩7,430 | ₩6,550 | ₩6,740 | +2.90% | 64만 |
|---|
| 2026.04.22 | ₩6,660 | ₩6,710 | ₩6,370 | ₩6,400 | -3.90% | 24.3만 |
|---|
| 2026.04.21 | ₩7,010 | ₩7,220 | ₩6,460 | ₩6,650 | -5.14% | 44.4만 |
|---|
| 2026.04.20 | ₩7,000 | ₩7,300 | ₩6,800 | ₩7,010 | +0.14% | 23.9만 |
|---|
| 2026.04.17 | ₩6,800 | ₩7,250 | ₩6,700 | ₩7,000 | +2.94% | 55.9만 |
|---|
| 2026.04.16 | ₩7,800 | ₩7,810 | ₩6,590 | ₩6,750 | -13.46% | 102.5만 |
|---|
| 2026.04.15 | ₩8,400 | ₩8,400 | ₩7,720 | ₩7,900 | -5.95% | 67.5만 |
|---|
| 2026.04.14 | ₩8,850 | ₩8,940 | ₩7,840 | ₩8,180 | -7.57% | 121.3만 |
|---|
| 2026.04.13 | ₩7,790 | ₩9,470 | ₩7,210 | ₩8,800 | +12.97% | 473.3만 |
|---|
| 2026.04.10 | ₩5,800 | ₩7,330 | ₩5,710 | ₩7,330 | +26.38% | 66.2만 |
|---|
| 2026.04.09 | ₩5,270 | ₩6,080 | ₩5,160 | ₩5,640 | +7.02% | 48만 |
|---|
| 2026.04.08 | ₩5,150 | ₩5,430 | ₩5,080 | ₩5,270 | +2.33% | 19.7만 |
|---|
| 2026.04.07 | ₩4,950 | ₩5,350 | ₩4,870 | ₩5,000 | +1.01% | 20만 |
|---|
| 2026.04.06 | ₩4,930 | ₩5,130 | ₩4,800 | ₩4,905 | -0.51% | 8.2만 |
|---|
| 2026.04.03 | ₩4,840 | ₩5,150 | ₩4,750 | ₩4,920 | +1.65% | 14.3만 |
|---|
| 2026.04.02 | ₩4,950 | ₩5,550 | ₩4,720 | ₩4,735 | -4.34% | 40.5만 |
|---|
| 2026.04.01 | ₩4,610 | ₩4,930 | ₩4,450 | ₩4,920 | +6.72% | 9.8만 |
|---|
| 2026.03.31 | ₩4,745 | ₩4,850 | ₩4,450 | ₩4,460 | -6.01% | 10만 |
|---|
| 2026.03.30 | ₩4,665 | ₩5,080 | ₩4,405 | ₩4,745 | +1.71% | 19.2만 |
|---|
| 2026.03.27 | ₩4,650 | ₩4,980 | ₩4,535 | ₩4,715 | +1.40% | 22.4만 |
|---|
| 2026.03.26 | ₩5,000 | ₩5,080 | ₩4,645 | ₩4,700 | -6.00% | 22.8만 |
|---|
| 2026.03.25 | ₩4,470 | ₩5,600 | ₩4,360 | ₩5,100 | +14.09% | 132만 |
|---|
| 2026.03.24 | ₩4,130 | ₩4,485 | ₩4,130 | ₩4,460 | +7.99% | 16.6만 |
|---|
| 2026.03.23 | ₩3,980 | ₩4,375 | ₩3,980 | ₩4,120 | +3.52% | 9.2만 |
|---|
| 2026.03.20 | ₩4,055 | ₩4,370 | ₩4,055 | ₩4,200 | +3.58% | 6.3만 |
|---|
| 2026.03.19 | ₩4,150 | ₩4,295 | ₩4,085 | ₩4,085 | -1.57% | 5.2만 |
|---|
| 2026.03.18 | ₩4,220 | ₩4,320 | ₩4,135 | ₩4,150 | -1.66% | 6.4만 |
|---|
| 2026.03.17 | ₩4,395 | ₩4,400 | ₩4,100 | ₩4,210 | -4.21% | 10.5만 |
|---|
| 2026.03.16 | ₩3,900 | ₩4,615 | ₩3,850 | ₩4,385 | +12.44% | 39.4만 |
|---|
| 2026.03.13 | ₩3,800 | ₩3,900 | ₩3,725 | ₩3,900 | +2.63% | 1.8만 |
|---|
| 2026.03.12 | ₩3,900 | ₩3,950 | ₩3,790 | ₩3,825 | -1.92% | 3만 |
|---|
| 2026.03.11 | ₩3,765 | ₩3,980 | ₩3,765 | ₩3,865 | +2.66% | 5.2만 |
|---|
| 2026.03.10 | ₩3,625 | ₩3,790 | ₩3,615 | ₩3,765 | +3.86% | 4.5만 |
|---|
| 2026.03.09 | ₩3,650 | ₩3,730 | ₩3,425 | ₩3,515 | -3.70% | 4.7만 |
|---|
| 2026.03.06 | ₩3,700 | ₩3,765 | ₩3,520 | ₩3,735 | +0.95% | 5.4만 |
|---|
| 2026.03.05 | ₩3,530 | ₩3,680 | ₩3,530 | ₩3,590 | +1.70% | 9.5만 |
|---|
| 2026.03.04 | ₩3,770 | ₩3,770 | ₩3,250 | ₩3,405 | -9.68% | 12.5만 |
|---|
| 2026.03.03 | ₩4,070 | ₩4,070 | ₩3,750 | ₩3,770 | -7.37% | 12.7만 |
|---|
| 2026.02.27 | ₩4,065 | ₩4,135 | ₩4,010 | ₩4,125 | +1.48% | 6.3만 |
|---|
| 2026.02.26 | ₩4,170 | ₩4,230 | ₩4,040 | ₩4,065 | -2.52% | 8.4만 |
|---|
| 2026.02.25 | ₩4,260 | ₩4,340 | ₩4,135 | ₩4,170 | -2.11% | 7.2만 |
|---|
| 2026.02.24 | ₩4,160 | ₩4,355 | ₩4,155 | ₩4,260 | +2.40% | 5.4만 |
|---|
| 2026.02.23 | ₩4,325 | ₩4,325 | ₩4,120 | ₩4,160 | -3.82% | 8.9만 |
|---|
| 2026.02.20 | ₩4,585 | ₩4,585 | ₩4,315 | ₩4,325 | -5.67% | 11.3만 |
|---|
| 2026.02.19 | ₩4,710 | ₩4,800 | ₩4,355 | ₩4,590 | -2.55% | 6.6만 |
|---|
| 2026.02.13 | ₩4,935 | ₩4,935 | ₩4,640 | ₩4,710 | -4.56% | 6.5만 |
|---|
| 2026.02.12 | ₩5,080 | ₩5,150 | ₩4,905 | ₩4,950 | -2.56% | 8.3만 |
|---|
| 2026.02.11 | ₩5,200 | ₩5,250 | ₩5,040 | ₩5,110 | -1.73% | 9.3만 |
|---|
| 2026.02.10 | ₩4,865 | ₩5,580 | ₩4,865 | ₩5,210 | +7.09% | 32.9만 |
|---|
| 2026.02.09 | ₩4,670 | ₩4,900 | ₩4,650 | ₩4,850 | +3.85% | 10만 |
|---|
| 2026.02.06 | ₩4,730 | ₩4,730 | ₩4,435 | ₩4,660 | -1.48% | 5.5만 |
|---|
| 2026.02.05 | ₩4,675 | ₩4,860 | ₩4,410 | ₩4,730 | +1.18% | 10만 |
|---|
| 2026.02.04 | ₩4,435 | ₩4,755 | ₩4,400 | ₩4,690 | +5.75% | 16.3만 |
|---|
| 2026.02.03 | ₩4,325 | ₩4,450 | ₩4,255 | ₩4,435 | +2.54% | 7.6만 |
|---|
| 2026.02.02 | ₩4,170 | ₩4,495 | ₩4,100 | ₩4,325 | +3.72% | 15.9만 |
|---|
| 2026.01.30 | ₩4,400 | ₩4,400 | ₩4,180 | ₩4,220 | -4.09% | 8만 |
|---|
| 2026.01.29 | ₩4,245 | ₩4,350 | ₩4,180 | ₩4,350 | +2.47% | 11.5만 |
|---|
| 2026.01.28 | ₩4,145 | ₩4,220 | ₩4,100 | ₩4,190 | +1.09% | 8만 |
|---|
| 2026.01.27 | ₩4,110 | ₩4,155 | ₩4,075 | ₩4,145 | +0.85% | 4.9만 |
|---|
| 2026.01.26 | ₩4,070 | ₩4,135 | ₩4,040 | ₩4,125 | +1.35% | 7.9만 |
|---|
| 2026.01.23 | ₩4,050 | ₩4,080 | ₩3,965 | ₩4,055 | +0.12% | 4.6만 |
|---|
| 2026.01.22 | ₩4,030 | ₩4,050 | ₩3,955 | ₩3,995 | -0.87% | 4.7만 |
|---|
| 2026.01.21 | ₩3,950 | ₩4,155 | ₩3,825 | ₩4,030 | +2.03% | 11.8만 |
|---|
| 2026.01.20 | ₩3,900 | ₩4,040 | ₩3,850 | ₩3,965 | +1.67% | 7.3만 |
|---|
| 2026.01.19 | ₩3,980 | ₩3,995 | ₩3,850 | ₩3,900 | -2.01% | 10만 |
|---|
| 2026.01.16 | ₩4,070 | ₩4,075 | ₩3,965 | ₩3,995 | -1.84% | 6만 |
|---|
| 2026.01.15 | ₩3,985 | ₩4,095 | ₩3,960 | ₩4,070 | +2.13% | 6.3만 |
|---|
| 2026.01.14 | ₩3,935 | ₩4,040 | ₩3,915 | ₩3,985 | +1.27% | 5.6만 |
|---|
| 2026.01.13 | ₩3,930 | ₩4,015 | ₩3,910 | ₩3,980 | +1.27% | 4.3만 |
|---|
| 2026.01.12 | ₩3,980 | ₩4,025 | ₩3,880 | ₩3,930 | -1.26% | 6.6만 |
|---|
| 2026.01.09 | ₩3,940 | ₩4,025 | ₩3,925 | ₩3,980 | +1.02% | 4.9만 |
|---|
| 2026.01.08 | ₩3,935 | ₩4,290 | ₩3,847 | ₩3,940 | +0.13% | 24.2만 |
|---|
| 2026.01.07 | ₩4,250 | ₩4,255 | ₩3,975 | ₩4,000 | -5.88% | 14.6만 |
|---|
| 2026.01.06 | ₩4,330 | ₩4,330 | ₩4,155 | ₩4,250 | -1.85% | 38.9만 |
|---|
| 2026.01.05 | ₩4,760 | ₩4,945 | ₩4,690 | ₩4,705 | -1.16% | 4.6만 |
|---|
| 2026.01.02 | ₩4,655 | ₩4,760 | ₩4,500 | ₩4,750 | +2.04% | 5.4만 |
|---|
| 2025.12.30 | ₩4,525 | ₩4,780 | ₩4,425 | ₩4,640 | +2.54% | 6.2만 |
|---|
| 2025.12.29 | ₩4,550 | ₩4,680 | ₩4,500 | ₩4,525 | -0.55% | 6.6만 |
|---|
| 2025.12.26 | ₩4,395 | ₩4,960 | ₩4,360 | ₩4,675 | +6.37% | 31.7만 |
|---|
| 2025.12.24 | ₩4,575 | ₩4,610 | ₩4,330 | ₩4,395 | -3.93% | 5.4만 |
|---|
| 2025.12.23 | ₩4,670 | ₩4,690 | ₩4,535 | ₩4,580 | -1.93% | 2.4만 |
|---|
| 2025.12.22 | ₩4,520 | ₩4,680 | ₩4,495 | ₩4,660 | +3.10% | 3.8만 |
|---|
| 2025.12.19 | ₩4,500 | ₩4,540 | ₩4,350 | ₩4,495 | -0.11% | 3.9만 |
|---|
| 2025.12.18 | ₩4,620 | ₩4,675 | ₩4,480 | ₩4,480 | -3.03% | 3.5만 |
|---|
| 2025.12.17 | ₩4,625 | ₩4,700 | ₩4,450 | ₩4,700 | +1.62% | 7.6만 |
|---|
| 2025.12.16 | ₩4,800 | ₩4,800 | ₩4,610 | ₩4,625 | -3.65% | 7.9만 |
|---|
| 2025.12.15 | ₩4,800 | ₩5,150 | ₩4,660 | ₩4,870 | +1.46% | 14만 |
|---|
| 2025.12.12 | ₩4,810 | ₩4,910 | ₩4,750 | ₩4,815 | +0.10% | 5.2만 |
|---|
| 2025.12.11 | ₩4,800 | ₩4,995 | ₩4,745 | ₩4,800 | 0.00% | 8만 |
|---|
| 2025.12.10 | ₩4,625 | ₩4,795 | ₩4,555 | ₩4,705 | +1.73% | 5.4만 |
|---|
| 2025.12.09 | ₩4,765 | ₩4,860 | ₩4,600 | ₩4,620 | -3.04% | 7만 |
|---|
| 2025.12.08 | ₩4,940 | ₩5,770 | ₩4,680 | ₩4,765 | -3.54% | 78.7만 |
|---|
| 2025.12.05 | ₩4,620 | ₩4,640 | ₩4,500 | ₩4,580 | -0.87% | 2.7만 |
|---|
| 2025.12.04 | ₩4,765 | ₩4,805 | ₩4,570 | ₩4,605 | -3.36% | 7.3만 |
|---|
| 2025.12.03 | ₩4,900 | ₩5,000 | ₩4,800 | ₩4,810 | -1.84% | 8.4만 |
|---|
| 2025.12.02 | ₩4,860 | ₩4,915 | ₩4,810 | ₩4,915 | +1.13% | 3.9만 |
|---|
| 2025.12.01 | ₩4,930 | ₩5,030 | ₩4,835 | ₩4,860 | -1.42% | 7.9만 |
|---|
| 2025.11.28 | ₩5,250 | ₩5,250 | ₩4,870 | ₩4,960 | -5.52% | 13.6만 |
|---|
| 2025.11.27 | ₩5,500 | ₩5,500 | ₩5,100 | ₩5,170 | -6.00% | 12.7만 |
|---|
| 2025.11.26 | ₩5,340 | ₩5,500 | ₩5,050 | ₩5,290 | -0.94% | 18.5만 |
|---|
| 2025.11.25 | ₩5,160 | ₩5,590 | ₩5,040 | ₩5,300 | +2.71% | 34.8만 |
|---|
| 2025.11.24 | ₩5,550 | ₩5,660 | ₩5,110 | ₩5,110 | -7.93% | 29.8만 |
|---|
| 2025.11.21 | ₩6,020 | ₩6,680 | ₩5,300 | ₩5,500 | -8.64% | 281.4만 |
|---|
| 2025.11.20 | ₩4,800 | ₩5,800 | ₩4,770 | ₩5,800 | +20.83% | 105.1만 |
|---|
| 2025.11.19 | ₩4,370 | ₩4,465 | ₩4,230 | ₩4,465 | +2.17% | 5.9만 |
|---|
| 2025.11.18 | ₩4,555 | ₩4,590 | ₩4,435 | ₩4,460 | -2.09% | 3.7만 |
|---|
| 2025.11.17 | ₩4,785 | ₩4,785 | ₩4,570 | ₩4,600 | -3.87% | 4.6만 |
|---|
| 2025.11.14 | ₩4,600 | ₩5,480 | ₩4,560 | ₩4,785 | +4.02% | 48만 |
|---|
| 2025.11.13 | ₩4,454 | ₩5,173 | ₩4,399 | ₩4,481 | +0.61% | 31만 |
|---|
| 2025.11.12 | ₩4,390 | ₩4,517 | ₩4,340 | ₩4,454 | +1.45% | 3.4만 |
|---|
| 2025.11.11 | ₩4,545 | ₩4,554 | ₩4,303 | ₩4,390 | -3.41% | 4.6만 |
|---|
| 2025.11.10 | ₩4,435 | ₩4,435 | ₩4,354 | ₩4,376 | -1.33% | 2.6만 |
|---|
| 2025.11.07 | ₩4,367 | ₩4,454 | ₩4,299 | ₩4,367 | 0.00% | 4.5만 |
|---|
| 2025.11.06 | ₩4,554 | ₩4,718 | ₩4,413 | ₩4,463 | -2.00% | 4.9만 |
|---|
| 2025.11.05 | ₩4,476 | ₩4,645 | ₩4,199 | ₩4,536 | +1.32% | 13.6만 |
|---|
| 2025.11.04 | ₩5,100 | ₩5,110 | ₩4,900 | ₩4,955 | -2.84% | 9.5만 |
|---|
| 2025.11.03 | ₩5,370 | ₩5,670 | ₩5,050 | ₩5,100 | -5.03% | 48.7만 |
|---|
| 2025.10.31 | ₩4,735 | ₩6,120 | ₩4,735 | ₩5,500 | +16.16% | 249.3만 |
|---|
| 2025.10.30 | ₩4,825 | ₩4,830 | ₩4,700 | ₩4,715 | -2.28% | 3.1만 |
|---|
| 2025.10.29 | ₩4,830 | ₩4,890 | ₩4,800 | ₩4,820 | -0.21% | 4.2만 |
|---|
| 2025.10.28 | ₩4,850 | ₩4,905 | ₩4,640 | ₩4,830 | -0.41% | 10.6만 |
|---|
| 2025.10.27 | ₩4,975 | ₩4,995 | ₩4,815 | ₩4,850 | -2.51% | 6.6만 |
|---|
| 2025.10.24 | ₩5,050 | ₩5,090 | ₩4,960 | ₩4,975 | -1.49% | 2.7만 |
|---|
| 2025.10.23 | ₩5,030 | ₩5,120 | ₩4,900 | ₩4,995 | -0.70% | 2.6만 |
|---|
| 2025.10.22 | ₩5,120 | ₩5,120 | ₩4,900 | ₩5,030 | -1.76% | 4.7만 |
|---|
| 2025.10.21 | ₩4,995 | ₩5,210 | ₩4,915 | ₩5,100 | +2.10% | 7.3만 |
|---|
| 2025.10.20 | ₩4,995 | ₩5,000 | ₩4,870 | ₩4,925 | -1.40% | 5.8만 |
|---|
| 2025.10.17 | ₩5,030 | ₩5,080 | ₩4,970 | ₩4,995 | -0.70% | 10.7만 |
|---|
| 2025.10.16 | ₩5,680 | ₩5,720 | ₩4,965 | ₩5,040 | -11.27% | 65.6만 |
|---|
| 2025.10.15 | ₩6,400 | ₩6,840 | ₩6,340 | ₩6,570 | +2.66% | 5만 |
|---|
| 2025.10.14 | ₩6,740 | ₩6,740 | ₩6,280 | ₩6,400 | -5.04% | 4.5만 |
|---|
| 2025.10.13 | ₩6,860 | ₩6,860 | ₩6,500 | ₩6,680 | -2.62% | 5만 |
|---|
| 2025.10.10 | ₩7,020 | ₩7,300 | ₩6,770 | ₩6,870 | -2.14% | 8.2만 |
|---|