시장 데이터를 불러오는 중
전체 종목
삼현 과거 주가
437730.KQ · KOSDAQ
주요 제품·사업: 스마트 액추에이터, 스마트 파워유닛
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
437730.KQ · KOSDAQ
주요 제품·사업: 스마트 액추에이터, 스마트 파워유닛
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩51,000 | ₩51,500 | ₩47,600 | ₩48,100 | -5.69% | 28.1만 |
| 2026.10.07 | ₩51,400 | ₩54,200 | ₩50,500 | ₩50,600 | -1.56% | 35.8만 |
| 2026.10.06 | ₩51,800 | ₩53,300 | ₩50,500 | ₩51,800 | 0.00% | 51.1만 |
| 2026.10.02 | ₩50,200 | ₩52,300 | ₩49,600 | ₩51,800 | +3.19% | 30.8만 |
| 2026.10.01 | ₩49,650 | ₩51,300 | ₩48,400 | ₩51,300 | +3.32% | 28.8만 |
| 2026.09.30 | ₩48,050 | ₩49,750 | ₩47,750 | ₩49,450 | +2.91% | 21.8만 |
| 2026.09.29 | ₩51,500 | ₩51,600 | ₩47,350 | ₩48,500 | -5.83% | 41.5만 |
| 2026.09.28 | ₩50,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,750 |
| ₩50,100 |
| -1.38% |
| 21.4만 |
| 2026.09.23 | ₩55,000 | ₩55,500 | ₩51,300 | ₩51,900 | -5.64% | 40.4만 |
|---|
| 2026.09.22 | ₩54,900 | ₩55,000 | ₩53,100 | ₩53,900 | -1.82% | 46.6만 |
|---|
| 2026.09.21 | ₩50,600 | ₩60,300 | ₩49,300 | ₩55,700 | +10.08% | 330.2만 |
|---|
| 2026.09.18 | ₩50,300 | ₩50,400 | ₩48,700 | ₩50,100 | -0.40% | 63.3만 |
|---|
| 2026.09.17 | ₩49,250 | ₩49,250 | ₩47,700 | ₩48,350 | -1.83% | 39.3만 |
|---|
| 2026.09.16 | ₩51,300 | ₩51,600 | ₩49,000 | ₩49,500 | -3.51% | 67.5만 |
|---|
| 2026.09.15 | ₩41,500 | ₩52,700 | ₩41,000 | ₩52,700 | +26.99% | 113.1만 |
|---|
| 2026.09.14 | ₩39,900 | ₩41,550 | ₩38,800 | ₩40,600 | +1.75% | 39.3만 |
|---|
| 2026.09.11 | ₩39,100 | ₩42,950 | ₩38,400 | ₩42,300 | +8.18% | 67.8만 |
|---|
| 2026.09.10 | ₩36,850 | ₩38,650 | ₩36,350 | ₩38,650 | +4.88% | 59.7만 |
|---|
| 2026.09.09 | ₩33,150 | ₩35,350 | ₩32,800 | ₩34,000 | +2.56% | 12.9만 |
|---|
| 2026.09.08 | ₩34,150 | ₩34,850 | ₩33,150 | ₩33,150 | -2.93% | 13.9만 |
|---|
| 2026.09.07 | ₩34,400 | ₩35,200 | ₩33,300 | ₩33,850 | -1.60% | 31.8만 |
|---|
| 2026.09.04 | ₩30,950 | ₩33,450 | ₩30,850 | ₩32,550 | +5.17% | 29만 |
|---|
| 2026.09.03 | ₩30,300 | ₩30,550 | ₩29,000 | ₩29,500 | -2.64% | 6만 |
|---|
| 2026.09.02 | ₩30,050 | ₩30,400 | ₩29,500 | ₩29,600 | -1.50% | 7.7만 |
|---|
| 2026.09.01 | ₩32,600 | ₩32,950 | ₩31,000 | ₩31,050 | -4.75% | 8.7만 |
|---|
| 2026.08.31 | ₩31,250 | ₩32,450 | ₩30,650 | ₩32,100 | +2.72% | 26.5만 |
|---|
| 2026.08.28 | ₩32,700 | ₩33,150 | ₩31,850 | ₩32,150 | -1.68% | 7.7만 |
|---|
| 2026.08.27 | ₩32,850 | ₩33,300 | ₩32,100 | ₩33,000 | +0.46% | 9.7만 |
|---|
| 2026.08.26 | ₩34,000 | ₩34,600 | ₩32,500 | ₩32,850 | -3.38% | 10.8만 |
|---|
| 2026.08.25 | ₩33,800 | ₩34,250 | ₩31,500 | ₩34,150 | +1.04% | 12.6만 |
|---|
| 2026.08.24 | ₩33,150 | ₩34,100 | ₩31,950 | ₩32,150 | -3.02% | 9.2만 |
|---|
| 2026.08.21 | ₩35,100 | ₩35,650 | ₩32,650 | ₩33,150 | -5.56% | 11.9만 |
|---|
| 2026.08.20 | ₩37,250 | ₩37,750 | ₩35,200 | ₩36,300 | -2.55% | 9.4만 |
|---|
| 2026.08.19 | ₩36,800 | ₩39,000 | ₩36,300 | ₩36,450 | -0.95% | 14.2만 |
|---|
| 2026.08.18 | ₩40,300 | ₩40,350 | ₩38,350 | ₩38,600 | -4.22% | 21.8만 |
|---|
| 2026.08.14 | ₩38,400 | ₩40,600 | ₩38,400 | ₩40,100 | +4.43% | 33.1만 |
|---|
| 2026.08.13 | ₩38,150 | ₩38,600 | ₩37,400 | ₩38,400 | +0.66% | 15.2만 |
|---|
| 2026.08.12 | ₩37,000 | ₩38,500 | ₩36,500 | ₩38,100 | +2.97% | 14.4만 |
|---|
| 2026.08.11 | ₩37,550 | ₩38,450 | ₩36,400 | ₩37,600 | +0.13% | 20만 |
|---|
| 2026.08.10 | ₩35,750 | ₩37,400 | ₩34,700 | ₩37,000 | +3.50% | 17.5만 |
|---|
| 2026.08.07 | ₩37,500 | ₩38,200 | ₩35,100 | ₩35,750 | -4.67% | 15만 |
|---|
| 2026.08.06 | ₩39,450 | ₩39,850 | ₩36,450 | ₩37,300 | -5.45% | 27.4만 |
|---|
| 2026.08.05 | ₩37,800 | ₩39,300 | ₩36,000 | ₩38,650 | +2.25% | 43.8만 |
|---|
| 2026.08.04 | ₩37,650 | ₩38,850 | ₩35,650 | ₩37,750 | +0.27% | 56.7만 |
|---|
| 2026.08.03 | ₩39,300 | ₩42,950 | ₩38,050 | ₩40,550 | +3.18% | 64.1만 |
|---|
| 2026.07.31 | ₩33,950 | ₩39,150 | ₩33,200 | ₩37,650 | +10.90% | 73만 |
|---|
| 2026.07.30 | ₩36,300 | ₩37,300 | ₩32,050 | ₩32,600 | -10.19% | 35.8만 |
|---|
| 2026.07.29 | ₩32,350 | ₩35,600 | ₩29,750 | ₩34,250 | +5.87% | 55.4만 |
|---|
| 2026.07.28 | ₩33,500 | ₩34,650 | ₩30,300 | ₩30,650 | -8.51% | 17.7만 |
|---|
| 2026.07.27 | ₩33,150 | ₩34,800 | ₩32,700 | ₩33,400 | +0.75% | 14.1만 |
|---|
| 2026.07.24 | ₩35,200 | ₩35,350 | ₩32,100 | ₩32,350 | -8.10% | 18만 |
|---|
| 2026.07.23 | ₩40,850 | ₩41,600 | ₩36,800 | ₩37,950 | -7.10% | 73.7만 |
|---|
| 2026.07.22 | ₩33,500 | ₩36,450 | ₩31,900 | ₩35,050 | +4.63% | 76.3만 |
|---|
| 2026.07.21 | ₩26,100 | ₩29,400 | ₩25,900 | ₩28,100 | +7.66% | 13.9만 |
|---|
| 2026.07.20 | ₩28,450 | ₩28,450 | ₩26,300 | ₩26,600 | -6.50% | 7.9만 |
|---|
| 2026.07.16 | ₩30,900 | ₩30,900 | ₩28,750 | ₩29,000 | -6.15% | 5.7만 |
|---|
| 2026.07.15 | ₩30,550 | ₩32,000 | ₩30,550 | ₩31,500 | +3.11% | 7.8만 |
|---|
| 2026.07.14 | ₩31,250 | ₩31,300 | ₩28,450 | ₩30,050 | -3.84% | 8.4만 |
|---|
| 2026.07.13 | ₩34,000 | ₩34,950 | ₩30,850 | ₩31,300 | -7.94% | 9.2만 |
|---|
| 2026.07.10 | ₩33,850 | ₩35,500 | ₩33,250 | ₩34,100 | +0.74% | 11.1만 |
|---|
| 2026.07.09 | ₩29,800 | ₩36,350 | ₩28,550 | ₩33,800 | +13.42% | 31.7만 |
|---|
| 2026.07.08 | ₩31,650 | ₩32,850 | ₩29,700 | ₩30,200 | -4.58% | 10.4만 |
|---|
| 2026.07.07 | ₩35,950 | ₩37,250 | ₩31,700 | ₩33,200 | -7.65% | 8.6만 |
|---|
| 2026.07.06 | ₩34,450 | ₩37,000 | ₩33,050 | ₩37,000 | +7.40% | 9.2만 |
|---|
| 2026.07.03 | ₩34,250 | ₩35,550 | ₩31,900 | ₩34,950 | +2.04% | 10.4만 |
|---|
| 2026.07.02 | ₩35,450 | ₩36,050 | ₩32,800 | ₩35,100 | -0.99% | 11.7만 |
|---|
| 2026.07.01 | ₩34,700 | ₩36,500 | ₩34,100 | ₩36,350 | +4.76% | 12.7만 |
|---|
| 2026.06.30 | ₩36,600 | ₩37,050 | ₩34,450 | ₩34,700 | -5.19% | 12.5만 |
|---|
| 2026.06.29 | ₩32,550 | ₩35,900 | ₩32,400 | ₩35,750 | +9.83% | 11.6만 |
|---|
| 2026.06.26 | ₩34,350 | ₩34,750 | ₩31,200 | ₩32,550 | -5.24% | 23.6만 |
|---|
| 2026.06.25 | ₩39,550 | ₩40,500 | ₩35,000 | ₩35,150 | -11.13% | 17.8만 |
|---|
| 2026.06.24 | ₩38,200 | ₩42,500 | ₩38,200 | ₩39,200 | +2.62% | 14.8만 |
|---|
| 2026.06.23 | ₩41,500 | ₩43,450 | ₩38,150 | ₩38,150 | -8.07% | 17만 |
|---|
| 2026.06.22 | ₩43,450 | ₩44,650 | ₩41,100 | ₩42,000 | -3.34% | 14.3만 |
|---|
| 2026.06.19 | ₩48,750 | ₩49,500 | ₩43,500 | ₩44,150 | -9.44% | 14.2만 |
|---|
| 2026.06.18 | ₩50,200 | ₩50,700 | ₩47,000 | ₩47,000 | -6.37% | 12.2만 |
|---|
| 2026.06.17 | ₩52,600 | ₩53,000 | ₩50,200 | ₩50,200 | -4.56% | 11.4만 |
|---|
| 2026.06.16 | ₩55,700 | ₩55,900 | ₩52,000 | ₩52,000 | -6.64% | 16.1만 |
|---|
| 2026.06.15 | ₩55,700 | ₩57,900 | ₩52,400 | ₩55,500 | -0.36% | 27.7만 |
|---|
| 2026.06.12 | ₩53,600 | ₩57,300 | ₩52,600 | ₩53,700 | +0.19% | 45.8만 |
|---|
| 2026.06.11 | ₩48,000 | ₩55,000 | ₩45,750 | ₩52,400 | +9.17% | 81.7만 |
|---|
| 2026.06.10 | ₩46,900 | ₩50,700 | ₩46,350 | ₩49,250 | +5.01% | 5 |
|---|
| 2026.06.09 | ₩42,400 | ₩47,900 | ₩42,400 | ₩47,550 | +12.15% | 20.8만 |
|---|
| 2026.06.08 | ₩39,900 | ₩43,750 | ₩39,900 | ₩42,300 | +6.02% | 21.3만 |
|---|
| 2026.06.05 | ₩46,000 | ₩49,500 | ₩45,000 | ₩46,500 | +1.09% | 15.1만 |
|---|
| 2026.06.04 | ₩46,850 | ₩51,800 | ₩45,400 | ₩47,900 | +2.24% | 20.1만 |
|---|
| 2026.06.02 | ₩51,500 | ₩53,300 | ₩48,000 | ₩48,800 | -5.24% | 28.8만 |
|---|
| 2026.06.01 | ₩51,300 | ₩54,300 | ₩50,500 | ₩52,000 | +1.36% | 34만 |
|---|
| 2026.05.29 | ₩54,100 | ₩54,300 | ₩49,900 | ₩51,100 | -5.55% | 51.4만 |
|---|
| 2026.05.28 | ₩58,400 | ₩58,400 | ₩50,300 | ₩53,400 | -8.56% | 50.8만 |
|---|
| 2026.05.27 | ₩61,500 | ₩66,700 | ₩60,000 | ₩60,900 | -0.98% | 107.1만 |
|---|
| 2026.05.26 | ₩55,700 | ₩61,000 | ₩55,600 | ₩60,000 | +7.72% | 76.5만 |
|---|
| 2026.05.22 | ₩53,600 | ₩55,500 | ₩52,800 | ₩54,600 | +1.87% | 18.3만 |
|---|
| 2026.05.21 | ₩52,100 | ₩54,300 | ₩51,800 | ₩54,300 | +4.22% | 19.1만 |
|---|
| 2026.05.20 | ₩53,900 | ₩54,400 | ₩50,600 | ₩51,000 | -5.38% | 19.8만 |
|---|
| 2026.05.19 | ₩56,500 | ₩57,600 | ₩52,500 | ₩56,300 | -0.35% | 33만 |
|---|
| 2026.05.18 | ₩53,200 | ₩57,400 | ₩49,600 | ₩56,500 | +6.20% | 41.8만 |
|---|
| 2026.05.15 | ₩55,700 | ₩58,700 | ₩51,200 | ₩52,700 | -5.39% | 55.3만 |
|---|
| 2026.05.14 | ₩56,100 | ₩56,300 | ₩53,700 | ₩55,100 | -1.78% | 19.6만 |
|---|
| 2026.05.13 | ₩53,600 | ₩55,100 | ₩52,400 | ₩54,100 | +0.93% | 19.3만 |
|---|
| 2026.05.12 | ₩57,800 | ₩59,400 | ₩50,300 | ₩53,400 | -7.61% | 61.2만 |
|---|
| 2026.05.11 | ₩54,800 | ₩57,800 | ₩51,900 | ₩57,300 | +4.56% | 51.9만 |
|---|
| 2026.05.08 | ₩53,400 | ₩57,400 | ₩53,200 | ₩53,600 | +0.37% | 46.4만 |
|---|
| 2026.05.07 | ₩51,900 | ₩53,000 | ₩50,600 | ₩51,300 | -1.16% | 13만 |
|---|
| 2026.05.06 | ₩53,100 | ₩53,200 | ₩51,100 | ₩51,400 | -3.20% | 16.2만 |
|---|
| 2026.05.04 | ₩54,900 | ₩55,100 | ₩50,400 | ₩53,500 | -2.55% | 18.1만 |
|---|
| 2026.04.30 | ₩57,700 | ₩57,800 | ₩53,100 | ₩53,500 | -7.28% | 27.4만 |
|---|
| 2026.04.29 | ₩56,300 | ₩56,700 | ₩54,200 | ₩55,400 | -1.60% | 15.2만 |
|---|
| 2026.04.28 | ₩58,200 | ₩58,300 | ₩55,600 | ₩56,300 | -3.26% | 28.7만 |
|---|
| 2026.04.27 | ₩55,600 | ₩57,900 | ₩54,200 | ₩57,400 | +3.24% | 50.2만 |
|---|
| 2026.04.24 | ₩52,400 | ₩55,200 | ₩51,400 | ₩54,000 | +3.05% | 27.8만 |
|---|
| 2026.04.23 | ₩55,200 | ₩55,200 | ₩51,100 | ₩52,100 | -5.62% | 20.2만 |
|---|
| 2026.04.22 | ₩54,200 | ₩54,200 | ₩52,500 | ₩53,400 | -1.48% | 15.9만 |
|---|
| 2026.04.21 | ₩53,200 | ₩54,400 | ₩52,400 | ₩54,400 | +2.26% | 29.4만 |
|---|
| 2026.04.20 | ₩51,200 | ₩52,300 | ₩50,200 | ₩50,800 | -0.78% | 12만 |
|---|
| 2026.04.17 | ₩52,800 | ₩52,900 | ₩50,700 | ₩51,500 | -2.46% | 15.5만 |
|---|
| 2026.04.16 | ₩50,200 | ₩52,700 | ₩49,700 | ₩51,400 | +2.39% | 30만 |
|---|
| 2026.04.15 | ₩49,300 | ₩49,450 | ₩48,200 | ₩48,900 | -0.81% | 11.7만 |
|---|
| 2026.04.14 | ₩47,200 | ₩49,000 | ₩47,100 | ₩47,900 | +1.48% | 16.4만 |
|---|
| 2026.04.13 | ₩46,950 | ₩47,200 | ₩46,100 | ₩46,250 | -1.49% | 11.6만 |
|---|
| 2026.04.10 | ₩48,750 | ₩48,800 | ₩47,450 | ₩47,850 | -1.85% | 12.6만 |
|---|
| 2026.04.09 | ₩49,450 | ₩50,000 | ₩47,150 | ₩47,150 | -4.65% | 16.8만 |
|---|
| 2026.04.08 | ₩47,800 | ₩49,100 | ₩47,650 | ₩48,850 | +2.20% | 15.4만 |
|---|
| 2026.04.07 | ₩49,400 | ₩49,850 | ₩45,000 | ₩45,650 | -7.59% | 19.5만 |
|---|
| 2026.04.06 | ₩51,800 | ₩52,200 | ₩48,500 | ₩48,750 | -5.89% | 22.6만 |
|---|
| 2026.04.03 | ₩53,000 | ₩53,600 | ₩49,800 | ₩52,900 | -0.19% | 28.5만 |
|---|
| 2026.04.02 | ₩55,500 | ₩55,900 | ₩48,800 | ₩50,100 | -9.73% | 53.1만 |
|---|
| 2026.04.01 | ₩46,700 | ₩49,000 | ₩46,600 | ₩48,100 | +3.00% | 15.3만 |
|---|
| 2026.03.31 | ₩46,450 | ₩48,250 | ₩44,500 | ₩45,000 | -3.12% | 19.1만 |
|---|
| 2026.03.30 | ₩47,000 | ₩47,450 | ₩46,350 | ₩46,400 | -1.28% | 9.4만 |
|---|
| 2026.03.27 | ₩47,850 | ₩50,500 | ₩47,000 | ₩49,800 | +4.08% | 12.5만 |
|---|
| 2026.03.26 | ₩51,800 | ₩51,800 | ₩49,500 | ₩49,550 | -4.34% | 10.5만 |
|---|
| 2026.03.25 | ₩52,400 | ₩52,700 | ₩50,800 | ₩52,300 | -0.19% | 11.9만 |
|---|
| 2026.03.24 | ₩51,600 | ₩52,300 | ₩49,550 | ₩51,600 | 0.00% | 12.1만 |
|---|
| 2026.03.23 | ₩52,800 | ₩53,200 | ₩50,000 | ₩50,000 | -5.30% | 16.7만 |
|---|
| 2026.03.20 | ₩56,000 | ₩56,300 | ₩54,300 | ₩55,500 | -0.89% | 21.8만 |
|---|
| 2026.03.19 | ₩53,900 | ₩57,200 | ₩53,600 | ₩56,000 | +3.90% | 28.2만 |
|---|
| 2026.03.18 | ₩56,800 | ₩56,800 | ₩54,000 | ₩56,200 | -1.06% | 34.6만 |
|---|
| 2026.03.17 | ₩54,100 | ₩55,600 | ₩51,700 | ₩54,700 | +1.11% | 69.6만 |
|---|
| 2026.03.16 | ₩49,850 | ₩50,100 | ₩47,800 | ₩48,050 | -3.61% | 18.4만 |
|---|
| 2026.03.13 | ₩50,100 | ₩51,100 | ₩49,000 | ₩50,500 | +0.80% | 13.3만 |
|---|
| 2026.03.12 | ₩51,700 | ₩52,600 | ₩50,800 | ₩51,900 | +0.39% | 12.6만 |
|---|
| 2026.03.11 | ₩54,600 | ₩55,900 | ₩50,500 | ₩51,700 | -5.31% | 24.8만 |
|---|
| 2026.03.10 | ₩54,600 | ₩54,600 | ₩51,300 | ₩52,600 | -3.66% | 28.4만 |
|---|
| 2026.03.09 | ₩53,000 | ₩54,800 | ₩50,200 | ₩52,100 | -1.70% | 27.8만 |
|---|
| 2026.03.06 | ₩49,050 | ₩56,300 | ₩48,000 | ₩56,300 | +14.78% | 46.9만 |
|---|
| 2026.03.05 | ₩46,900 | ₩50,600 | ₩46,900 | ₩49,550 | +5.65% | 34.1만 |
|---|
| 2026.03.04 | ₩48,850 | ₩52,100 | ₩42,300 | ₩42,800 | -12.38% | 59.8만 |
|---|
| 2026.03.03 | ₩57,300 | ₩60,500 | ₩53,400 | ₩53,500 | -6.63% | 49.1만 |
|---|
| 2026.02.27 | ₩58,200 | ₩60,600 | ₩56,500 | ₩60,000 | +3.09% | 45.2만 |
|---|
| 2026.02.26 | ₩60,200 | ₩61,000 | ₩58,000 | ₩59,000 | -1.99% | 51.1만 |
|---|
| 2026.02.25 | ₩55,300 | ₩57,700 | ₩52,600 | ₩57,400 | +3.80% | 81.4만 |
|---|
| 2026.02.24 | ₩50,800 | ₩53,100 | ₩49,800 | ₩53,100 | +4.53% | 46.9만 |
|---|
| 2026.02.23 | ₩53,900 | ₩54,000 | ₩49,700 | ₩51,300 | -4.82% | 72.1만 |
|---|
| 2026.02.20 | ₩53,300 | ₩53,400 | ₩49,000 | ₩49,150 | -7.79% | 287.5만 |
|---|
| 2026.02.19 | ₩52,800 | ₩53,700 | ₩50,300 | ₩52,500 | -0.57% | 32만 |
|---|
| 2026.02.13 | ₩53,700 | ₩54,100 | ₩51,800 | ₩52,500 | -2.23% | 24만 |
|---|
| 2026.02.12 | ₩56,500 | ₩56,500 | ₩54,300 | ₩54,600 | -3.36% | 13.5만 |
|---|
| 2026.02.11 | ₩56,600 | ₩57,000 | ₩55,200 | ₩55,700 | -1.59% | 13.9만 |
|---|
| 2026.02.10 | ₩58,800 | ₩60,800 | ₩56,400 | ₩57,100 | -2.89% | 25.5만 |
|---|
| 2026.02.09 | ₩57,900 | ₩58,400 | ₩55,300 | ₩56,400 | -2.59% | 20.5만 |
|---|
| 2026.02.06 | ₩55,400 | ₩57,100 | ₩54,300 | ₩55,900 | +0.90% | 23.2만 |
|---|
| 2026.02.05 | ₩60,100 | ₩61,900 | ₩58,500 | ₩58,900 | -2.00% | 20.1만 |
|---|
| 2026.02.04 | ₩63,500 | ₩64,400 | ₩61,100 | ₩61,900 | -2.52% | 21.7만 |
|---|
| 2026.02.03 | ₩62,300 | ₩64,800 | ₩61,400 | ₩63,300 | +1.61% | 21.4만 |
|---|
| 2026.02.02 | ₩64,400 | ₩66,600 | ₩60,300 | ₩60,400 | -6.21% | 41.1만 |
|---|
| 2026.01.30 | ₩69,200 | ₩69,800 | ₩66,500 | ₩67,000 | -3.18% | 34.1만 |
|---|
| 2026.01.29 | ₩69,000 | ₩70,100 | ₩66,000 | ₩67,600 | -2.03% | 37.2만 |
|---|
| 2026.01.28 | ₩65,700 | ₩70,700 | ₩64,200 | ₩69,700 | +6.09% | 81.7만 |
|---|
| 2026.01.27 | ₩63,800 | ₩67,700 | ₩63,400 | ₩64,500 | +1.10% | 30.8만 |
|---|
| 2026.01.26 | ₩60,800 | ₩67,200 | ₩60,300 | ₩65,700 | +8.06% | 61.2만 |
|---|
| 2026.01.23 | ₩65,700 | ₩67,500 | ₩63,500 | ₩63,700 | -3.04% | 43.5만 |
|---|
| 2026.01.22 | ₩72,100 | ₩72,200 | ₩66,600 | ₩66,800 | -7.35% | 53.8만 |
|---|
| 2026.01.21 | ₩66,500 | ₩71,500 | ₩66,400 | ₩71,400 | +7.37% | 62.9만 |
|---|
| 2026.01.20 | ₩75,700 | ₩76,300 | ₩67,700 | ₩70,200 | -7.27% | 67.1만 |
|---|
| 2026.01.19 | ₩71,800 | ₩74,300 | ₩69,900 | ₩73,200 | +1.95% | 80.2만 |
|---|
| 2026.01.16 | ₩67,000 | ₩76,900 | ₩66,800 | ₩70,900 | +5.82% | 228.8만 |
|---|
| 2026.01.15 | ₩62,000 | ₩65,600 | ₩61,100 | ₩64,700 | +4.35% | 56.9만 |
|---|
| 2026.01.14 | ₩67,200 | ₩67,200 | ₩61,700 | ₩63,100 | -6.10% | 44.8만 |
|---|
| 2026.01.13 | ₩65,500 | ₩65,500 | ₩63,600 | ₩65,100 | -0.61% | 40.9만 |
|---|
| 2026.01.12 | ₩63,300 | ₩67,400 | ₩62,300 | ₩64,600 | +2.05% | 80.4만 |
|---|
| 2026.01.09 | ₩64,700 | ₩64,700 | ₩60,300 | ₩64,500 | -0.31% | 70만 |
|---|
| 2026.01.08 | ₩64,300 | ₩65,600 | ₩61,200 | ₩63,900 | -0.62% | 100.5만 |
|---|
| 2026.01.07 | ₩57,400 | ₩64,000 | ₩56,000 | ₩61,100 | +6.45% | 213.1만 |
|---|
| 2026.01.06 | ₩59,100 | ₩66,000 | ₩55,500 | ₩55,500 | -6.09% | 175.3만 |
|---|
| 2026.01.05 | ₩57,800 | ₩58,000 | ₩54,800 | ₩57,500 | -0.52% | 59.6만 |
|---|
| 2026.01.02 | ₩56,500 | ₩58,600 | ₩54,400 | ₩55,700 | -1.42% | 67.9만 |
|---|
| 2025.12.30 | ₩60,200 | ₩61,200 | ₩54,500 | ₩55,200 | -8.31% | 89.3만 |
|---|
| 2025.12.29 | ₩55,600 | ₩60,400 | ₩53,900 | ₩59,300 | +6.65% | 167.6만 |
|---|
| 2025.12.26 | ₩58,100 | ₩58,700 | ₩53,200 | ₩55,300 | -4.82% | 125.2만 |
|---|
| 2025.12.24 | ₩59,800 | ₩62,700 | ₩57,100 | ₩57,500 | -3.85% | 131.9만 |
|---|
| 2025.12.23 | ₩55,200 | ₩65,600 | ₩54,400 | ₩61,800 | +11.96% | 413.1만 |
|---|
| 2025.12.22 | ₩48,450 | ₩58,500 | ₩47,100 | ₩56,600 | +16.82% | 425.3만 |
|---|
| 2025.12.19 | ₩47,350 | ₩49,450 | ₩44,200 | ₩48,150 | +1.69% | 155.2만 |
|---|
| 2025.12.18 | ₩44,400 | ₩49,700 | ₩44,100 | ₩46,450 | +4.62% | 137.4만 |
|---|
| 2025.12.17 | ₩50,600 | ₩50,600 | ₩43,050 | ₩46,300 | -8.50% | 137.8만 |
|---|
| 2025.12.16 | ₩52,000 | ₩52,800 | ₩49,550 | ₩50,400 | -3.08% | 59.7만 |
|---|
| 2025.12.15 | ₩49,550 | ₩52,300 | ₩49,400 | ₩52,000 | +4.94% | 81.5만 |
|---|
| 2025.12.12 | ₩49,650 | ₩51,900 | ₩49,150 | ₩50,700 | +2.11% | 63.5만 |
|---|
| 2025.12.11 | ₩49,750 | ₩50,500 | ₩48,550 | ₩49,800 | +0.10% | 68.3만 |
|---|
| 2025.12.10 | ₩47,200 | ₩50,400 | ₩46,000 | ₩49,750 | +5.40% | 107.6만 |
|---|
| 2025.12.09 | ₩47,200 | ₩47,900 | ₩45,850 | ₩47,200 | 0.00% | 66.2만 |
|---|
| 2025.12.08 | ₩44,800 | ₩47,500 | ₩43,550 | ₩47,300 | +5.58% | 119.8만 |
|---|
| 2025.12.05 | ₩42,000 | ₩47,650 | ₩42,000 | ₩44,700 | +6.43% | 206.5만 |
|---|
| 2025.12.04 | ₩46,000 | ₩51,300 | ₩41,150 | ₩41,500 | -9.78% | 262.9만 |
|---|
| 2025.12.03 | ₩43,400 | ₩46,500 | ₩42,250 | ₩44,900 | +3.46% | 140.6만 |
|---|
| 2025.12.02 | ₩41,300 | ₩44,675 | ₩39,950 | ₩44,000 | +6.54% | 228.6만 |
|---|
| 2025.12.01 | ₩40,450 | ₩42,600 | ₩38,550 | ₩39,950 | -1.24% | 243만 |
|---|
| 2025.11.28 | ₩40,500 | ₩41,350 | ₩38,600 | ₩40,300 | -0.49% | 372.8만 |
|---|
| 2025.11.27 | ₩32,750 | ₩41,600 | ₩32,650 | ₩41,600 | +27.02% | 804.9만 |
|---|
| 2025.11.26 | ₩28,150 | ₩33,950 | ₩27,350 | ₩32,000 | +13.68% | 496만 |
|---|
| 2025.11.25 | ₩28,800 | ₩30,700 | ₩27,850 | ₩27,950 | -2.95% | 95.9만 |
|---|
| 2025.11.24 | ₩29,100 | ₩29,900 | ₩27,250 | ₩27,950 | -3.95% | 78.2만 |
|---|
| 2025.11.21 | ₩27,550 | ₩30,300 | ₩26,500 | ₩28,800 | +4.54% | 226만 |
|---|
| 2025.11.20 | ₩26,500 | ₩28,350 | ₩26,100 | ₩27,550 | +3.96% | 78.6만 |
|---|
| 2025.11.19 | ₩25,100 | ₩25,950 | ₩24,450 | ₩25,400 | +1.20% | 93.8만 |
|---|
| 2025.11.18 | ₩25,350 | ₩25,800 | ₩24,000 | ₩24,150 | -4.73% | 60만 |
|---|
| 2025.11.17 | ₩28,050 | ₩28,600 | ₩25,000 | ₩25,450 | -9.27% | 66.9만 |
|---|
| 2025.11.14 | ₩27,600 | ₩29,050 | ₩27,300 | ₩27,850 | +0.91% | 25.8만 |
|---|
| 2025.11.13 | ₩28,400 | ₩28,750 | ₩27,600 | ₩28,450 | +0.18% | 20.2만 |
|---|
| 2025.11.12 | ₩27,800 | ₩29,250 | ₩27,600 | ₩28,450 | +2.34% | 27.3만 |
|---|
| 2025.11.11 | ₩27,650 | ₩28,700 | ₩26,900 | ₩27,550 | -0.36% | 27.6만 |
|---|
| 2025.11.10 | ₩27,400 | ₩27,850 | ₩25,900 | ₩27,300 | -0.36% | 23.2만 |
|---|
| 2025.11.07 | ₩27,100 | ₩28,300 | ₩26,300 | ₩26,800 | -1.11% | 45만 |
|---|
| 2025.11.06 | ₩30,550 | ₩30,900 | ₩28,050 | ₩28,500 | -6.71% | 37만 |
|---|
| 2025.11.05 | ₩30,350 | ₩30,450 | ₩27,800 | ₩29,750 | -1.98% | 56.6만 |
|---|
| 2025.11.04 | ₩31,150 | ₩32,300 | ₩30,500 | ₩31,350 | +0.64% | 44.1만 |
|---|
| 2025.11.03 | ₩31,250 | ₩32,850 | ₩30,300 | ₩31,900 | +2.08% | 82.4만 |
|---|
| 2025.10.31 | ₩33,050 | ₩33,150 | ₩31,000 | ₩31,250 | -5.45% | 76.1만 |
|---|
| 2025.10.30 | ₩33,300 | ₩34,500 | ₩32,150 | ₩32,950 | -1.05% | 160.9만 |
|---|
| 2025.10.29 | ₩30,350 | ₩34,200 | ₩30,300 | ₩32,850 | +8.24% | 342.1만 |
|---|
| 2025.10.28 | ₩31,100 | ₩31,800 | ₩30,050 | ₩30,200 | -2.89% | 84.7만 |
|---|
| 2025.10.27 | ₩31,150 | ₩31,500 | ₩30,100 | ₩30,650 | -1.61% | 95.4만 |
|---|
| 2025.10.24 | ₩30,550 | ₩33,600 | ₩30,150 | ₩31,050 | +1.64% | 264.1만 |
|---|
| 2025.10.23 | ₩30,350 | ₩31,800 | ₩29,650 | ₩29,900 | -1.48% | 115.7만 |
|---|
| 2025.10.22 | ₩32,050 | ₩32,100 | ₩29,550 | ₩30,700 | -4.21% | 152.4만 |
|---|
| 2025.10.21 | ₩30,400 | ₩33,400 | ₩28,850 | ₩32,000 | +5.26% | 571.7만 |
|---|
| 2025.10.20 | ₩29,300 | ₩30,350 | ₩28,850 | ₩29,800 | +1.71% | 167.6만 |
|---|
| 2025.10.17 | ₩27,700 | ₩31,750 | ₩27,650 | ₩29,100 | +5.05% | 417.3만 |
|---|
| 2025.10.16 | ₩30,750 | ₩30,800 | ₩27,850 | ₩28,050 | -8.78% | 181.7만 |
|---|
| 2025.10.15 | ₩28,750 | ₩30,550 | ₩27,800 | ₩30,000 | +4.35% | 305.2만 |
|---|
| 2025.10.14 | ₩27,850 | ₩32,100 | ₩27,000 | ₩28,300 | +1.62% | 511.5만 |
|---|
| 2025.10.13 | ₩26,450 | ₩29,550 | ₩26,200 | ₩27,850 | +5.29% | 472.3만 |
|---|
| 2025.10.10 | ₩22,150 | ₩28,150 | ₩21,650 | ₩27,200 | +22.80% | 888.3만 |
|---|