시장 데이터를 불러오는 중
전체 종목
사피엔반도체 과거 주가
452430.KQ · KOSDAQ
주요 제품·사업: Micro/Mini-LED Display Driver IC
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
452430.KQ · KOSDAQ
주요 제품·사업: Micro/Mini-LED Display Driver IC
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩35,500 | ₩36,250 | ₩34,800 | ₩35,350 | -0.42% | 2.9만 |
| 2026.10.07 | ₩36,000 | ₩36,000 | ₩35,100 | ₩35,500 | -1.39% | 2.6만 |
| 2026.10.06 | ₩37,750 | ₩37,750 | ₩35,750 | ₩36,200 | -4.11% | 5.2만 |
| 2026.10.02 | ₩38,800 | ₩39,300 | ₩36,300 | ₩37,800 | -2.58% | 10만 |
| 2026.10.01 | ₩37,900 | ₩39,700 | ₩37,600 | ₩39,200 | +3.43% | 4.3만 |
| 2026.09.30 | ₩40,500 | ₩40,500 | ₩37,700 | ₩38,800 | -4.20% | 3.2만 |
| 2026.09.29 | ₩38,800 | ₩40,200 | ₩38,400 | ₩39,550 | +1.93% | 3만 |
| 2026.09.28 | ₩39,600 | ₩40,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,400 |
| ₩38,850 |
| -1.89% |
| 9.1만 |
| 2026.09.23 | ₩40,850 | ₩41,100 | ₩39,700 | ₩40,250 | -1.47% | 4.7만 |
|---|
| 2026.09.22 | ₩41,300 | ₩43,200 | ₩39,650 | ₩41,050 | -0.61% | 16.6만 |
|---|
| 2026.09.21 | ₩39,200 | ₩39,650 | ₩36,700 | ₩38,000 | -3.06% | 6.6만 |
|---|
| 2026.09.18 | ₩39,200 | ₩39,500 | ₩38,100 | ₩38,650 | -1.40% | 3.7만 |
|---|
| 2026.09.17 | ₩38,900 | ₩40,100 | ₩38,150 | ₩39,100 | +0.51% | 3.2만 |
|---|
| 2026.09.16 | ₩36,700 | ₩39,350 | ₩36,100 | ₩38,900 | +5.99% | 4.5만 |
|---|
| 2026.09.15 | ₩37,650 | ₩38,150 | ₩36,400 | ₩36,700 | -2.52% | 2.2만 |
|---|
| 2026.09.14 | ₩36,550 | ₩38,300 | ₩35,750 | ₩37,200 | +1.78% | 3.4만 |
|---|
| 2026.09.11 | ₩36,200 | ₩38,500 | ₩35,700 | ₩37,200 | +2.76% | 5.3만 |
|---|
| 2026.09.10 | ₩34,300 | ₩37,900 | ₩33,700 | ₩37,100 | +8.16% | 10.4만 |
|---|
| 2026.09.09 | ₩31,400 | ₩34,350 | ₩31,400 | ₩34,000 | +8.28% | 2.5만 |
|---|
| 2026.09.08 | ₩32,600 | ₩33,150 | ₩31,250 | ₩31,650 | -2.91% | 2.3만 |
|---|
| 2026.09.07 | ₩34,800 | ₩35,650 | ₩32,300 | ₩32,600 | -6.32% | 7.6만 |
|---|
| 2026.09.04 | ₩31,650 | ₩35,250 | ₩30,900 | ₩35,000 | +10.58% | 11.4만 |
|---|
| 2026.09.03 | ₩29,250 | ₩31,550 | ₩28,700 | ₩30,850 | +5.47% | 5.1만 |
|---|
| 2026.09.02 | ₩28,800 | ₩30,750 | ₩28,550 | ₩29,200 | +1.39% | 1.9만 |
|---|
| 2026.09.01 | ₩29,650 | ₩30,750 | ₩29,000 | ₩29,300 | -1.18% | 1.2만 |
|---|
| 2026.08.31 | ₩27,200 | ₩30,250 | ₩26,900 | ₩29,950 | +10.11% | 3.4만 |
|---|
| 2026.08.28 | ₩28,150 | ₩28,750 | ₩26,750 | ₩28,250 | +0.36% | 2.6만 |
|---|
| 2026.08.27 | ₩28,300 | ₩28,850 | ₩27,700 | ₩28,150 | -0.53% | 1.6만 |
|---|
| 2026.08.26 | ₩26,400 | ₩27,900 | ₩26,050 | ₩27,800 | +5.30% | 1.8만 |
|---|
| 2026.08.25 | ₩25,150 | ₩26,750 | ₩24,700 | ₩26,650 | +5.96% | 2.3만 |
|---|
| 2026.08.24 | ₩25,750 | ₩26,650 | ₩25,550 | ₩26,100 | +1.36% | 2.9만 |
|---|
| 2026.08.21 | ₩26,000 | ₩26,750 | ₩24,500 | ₩24,950 | -4.04% | 1.6만 |
|---|
| 2026.08.20 | ₩26,400 | ₩27,000 | ₩25,800 | ₩26,200 | -0.76% | 1.2만 |
|---|
| 2026.08.19 | ₩25,700 | ₩26,900 | ₩25,500 | ₩26,200 | +1.95% | 3만 |
|---|
| 2026.08.18 | ₩28,500 | ₩28,850 | ₩27,050 | ₩27,350 | -4.04% | 1.7만 |
|---|
| 2026.08.14 | ₩29,150 | ₩29,150 | ₩27,200 | ₩28,500 | -2.23% | 2만 |
|---|
| 2026.08.13 | ₩29,750 | ₩29,750 | ₩28,150 | ₩28,400 | -4.54% | 2.8만 |
|---|
| 2026.08.12 | ₩30,450 | ₩30,450 | ₩28,200 | ₩28,900 | -5.09% | 1.2만 |
|---|
| 2026.08.11 | ₩28,650 | ₩29,850 | ₩28,250 | ₩28,950 | +1.05% | 2만 |
|---|
| 2026.08.10 | ₩27,750 | ₩29,550 | ₩27,350 | ₩29,100 | +4.86% | 2.5만 |
|---|
| 2026.08.07 | ₩28,350 | ₩29,200 | ₩26,350 | ₩27,000 | -4.76% | 5.4만 |
|---|
| 2026.08.06 | ₩29,550 | ₩30,100 | ₩27,950 | ₩28,250 | -4.40% | 3.8만 |
|---|
| 2026.08.05 | ₩29,650 | ₩30,300 | ₩28,500 | ₩30,000 | +1.18% | 5.1만 |
|---|
| 2026.08.04 | ₩25,650 | ₩29,400 | ₩24,500 | ₩28,600 | +11.50% | 8.4만 |
|---|
| 2026.08.03 | ₩24,450 | ₩26,500 | ₩24,400 | ₩24,900 | +1.84% | 3.2만 |
|---|
| 2026.07.31 | ₩22,000 | ₩25,400 | ₩21,750 | ₩25,200 | +14.55% | 4.1만 |
|---|
| 2026.07.30 | ₩19,000 | ₩21,650 | ₩19,000 | ₩20,000 | +5.26% | 4.2만 |
|---|
| 2026.07.29 | ₩23,700 | ₩24,350 | ₩19,510 | ₩21,150 | -10.76% | 5.9만 |
|---|
| 2026.07.28 | ₩27,200 | ₩27,200 | ₩23,700 | ₩23,850 | -12.32% | 3.5만 |
|---|
| 2026.07.27 | ₩25,950 | ₩27,950 | ₩25,600 | ₩27,550 | +6.17% | 3.3만 |
|---|
| 2026.07.24 | ₩26,800 | ₩26,800 | ₩24,950 | ₩25,550 | -4.66% | 2.1만 |
|---|
| 2026.07.23 | ₩27,600 | ₩28,050 | ₩26,300 | ₩27,300 | -1.09% | 2.5만 |
|---|
| 2026.07.22 | ₩28,150 | ₩29,000 | ₩26,800 | ₩26,900 | -4.44% | 2.8만 |
|---|
| 2026.07.21 | ₩26,450 | ₩27,700 | ₩25,850 | ₩27,100 | +2.46% | 1.9만 |
|---|
| 2026.07.20 | ₩28,000 | ₩28,000 | ₩26,250 | ₩26,250 | -6.25% | 1.9만 |
|---|
| 2026.07.16 | ₩28,850 | ₩29,700 | ₩26,800 | ₩28,300 | -1.91% | 3.2만 |
|---|
| 2026.07.15 | ₩28,300 | ₩30,500 | ₩28,300 | ₩29,700 | +4.95% | 1.8만 |
|---|
| 2026.07.14 | ₩27,800 | ₩28,050 | ₩25,200 | ₩27,700 | -0.36% | 2.7만 |
|---|
| 2026.07.13 | ₩30,900 | ₩31,700 | ₩27,750 | ₩28,050 | -9.22% | 3.8만 |
|---|
| 2026.07.10 | ₩28,400 | ₩31,900 | ₩28,400 | ₩31,000 | +9.15% | 3.5만 |
|---|
| 2026.07.09 | ₩26,750 | ₩29,100 | ₩26,400 | ₩28,250 | +5.61% | 3.9만 |
|---|
| 2026.07.08 | ₩28,300 | ₩29,100 | ₩26,150 | ₩26,400 | -6.71% | 2.9만 |
|---|
| 2026.07.07 | ₩29,150 | ₩30,600 | ₩26,800 | ₩28,550 | -2.06% | 4.8만 |
|---|
| 2026.07.06 | ₩28,300 | ₩29,750 | ₩26,000 | ₩28,950 | +2.30% | 4.2만 |
|---|
| 2026.07.03 | ₩28,150 | ₩28,700 | ₩25,600 | ₩27,850 | -1.07% | 3만 |
|---|
| 2026.07.02 | ₩30,950 | ₩30,950 | ₩27,750 | ₩27,900 | -9.85% | 3.8만 |
|---|
| 2026.07.01 | ₩31,100 | ₩31,800 | ₩30,200 | ₩30,700 | -1.29% | 3.6만 |
|---|
| 2026.06.30 | ₩31,400 | ₩32,900 | ₩30,450 | ₩30,750 | -2.07% | 4.1만 |
|---|
| 2026.06.29 | ₩30,800 | ₩38,800 | ₩30,000 | ₩31,350 | +1.79% | 16.6만 |
|---|
| 2026.06.26 | ₩29,400 | ₩31,700 | ₩28,500 | ₩29,850 | +1.53% | 5.7만 |
|---|
| 2026.06.25 | ₩32,150 | ₩32,400 | ₩29,000 | ₩29,150 | -9.33% | 4.1만 |
|---|
| 2026.06.24 | ₩29,350 | ₩32,850 | ₩29,100 | ₩31,550 | +7.50% | 3.9만 |
|---|
| 2026.06.23 | ₩33,300 | ₩33,350 | ₩29,450 | ₩29,500 | -11.41% | 4.6만 |
|---|
| 2026.06.22 | ₩32,800 | ₩34,500 | ₩31,700 | ₩32,800 | 0.00% | 3.7만 |
|---|
| 2026.06.19 | ₩35,300 | ₩35,750 | ₩32,700 | ₩33,250 | -5.81% | 8.1만 |
|---|
| 2026.06.18 | ₩35,800 | ₩35,800 | ₩33,500 | ₩34,750 | -2.93% | 4.6만 |
|---|
| 2026.06.17 | ₩35,200 | ₩36,100 | ₩33,750 | ₩35,600 | +1.14% | 3.8만 |
|---|
| 2026.06.16 | ₩37,000 | ₩37,950 | ₩34,850 | ₩35,000 | -5.41% | 8.2만 |
|---|
| 2026.06.15 | ₩38,800 | ₩38,800 | ₩35,450 | ₩36,300 | -6.44% | 4.8만 |
|---|
| 2026.06.12 | ₩39,000 | ₩39,050 | ₩36,900 | ₩37,650 | -3.46% | 4.1만 |
|---|
| 2026.06.11 | ₩34,600 | ₩36,750 | ₩33,150 | ₩36,300 | +4.91% | 3.5만 |
|---|
| 2026.06.10 | ₩36,400 | ₩37,800 | ₩33,550 | ₩34,650 | -4.81% | 30 |
|---|
| 2026.06.09 | ₩36,000 | ₩38,000 | ₩36,000 | ₩37,850 | +5.14% | 3.2만 |
|---|
| 2026.06.08 | ₩36,250 | ₩38,400 | ₩35,000 | ₩35,900 | -0.97% | 7.8만 |
|---|
| 2026.06.05 | ₩41,250 | ₩42,000 | ₩39,000 | ₩41,100 | -0.36% | 5.9만 |
|---|
| 2026.06.04 | ₩41,300 | ₩45,500 | ₩40,250 | ₩42,050 | +1.82% | 6.4만 |
|---|
| 2026.06.02 | ₩39,750 | ₩43,150 | ₩37,650 | ₩42,800 | +7.67% | 11.3만 |
|---|
| 2026.06.01 | ₩43,300 | ₩43,500 | ₩40,300 | ₩40,700 | -6.00% | 8.7만 |
|---|
| 2026.05.29 | ₩45,300 | ₩45,300 | ₩41,500 | ₩42,000 | -7.28% | 8.6만 |
|---|
| 2026.05.28 | ₩46,900 | ₩46,900 | ₩42,250 | ₩45,000 | -4.05% | 13.2만 |
|---|
| 2026.05.27 | ₩51,100 | ₩51,100 | ₩46,400 | ₩47,300 | -7.44% | 15.5만 |
|---|
| 2026.05.26 | ₩54,900 | ₩56,000 | ₩50,100 | ₩50,500 | -8.01% | 13.8만 |
|---|
| 2026.05.22 | ₩49,350 | ₩53,900 | ₩46,600 | ₩53,000 | +7.40% | 13.3만 |
|---|
| 2026.05.21 | ₩46,900 | ₩50,700 | ₩45,300 | ₩48,750 | +3.94% | 13.1만 |
|---|
| 2026.05.20 | ₩46,500 | ₩47,000 | ₩42,700 | ₩45,400 | -2.37% | 6.4만 |
|---|
| 2026.05.19 | ₩47,200 | ₩47,200 | ₩44,150 | ₩46,000 | -2.54% | 8.7만 |
|---|
| 2026.05.18 | ₩49,500 | ₩50,100 | ₩43,600 | ₩47,350 | -4.34% | 18.5만 |
|---|
| 2026.05.15 | ₩48,950 | ₩55,900 | ₩47,800 | ₩51,900 | +6.03% | 34.6만 |
|---|
| 2026.05.14 | ₩43,600 | ₩49,400 | ₩42,550 | ₩48,850 | +12.04% | 25.7만 |
|---|
| 2026.05.13 | ₩40,750 | ₩43,750 | ₩40,250 | ₩43,750 | +7.36% | 5.7만 |
|---|
| 2026.05.12 | ₩44,700 | ₩44,950 | ₩40,400 | ₩42,100 | -5.82% | 8.4만 |
|---|
| 2026.05.11 | ₩45,700 | ₩45,700 | ₩44,000 | ₩44,300 | -3.06% | 5.2만 |
|---|
| 2026.05.08 | ₩44,600 | ₩46,200 | ₩43,400 | ₩44,950 | +0.78% | 7.9만 |
|---|
| 2026.05.07 | ₩44,000 | ₩45,700 | ₩42,300 | ₩45,500 | +3.41% | 10.3만 |
|---|
| 2026.05.06 | ₩45,550 | ₩45,800 | ₩43,500 | ₩44,250 | -2.85% | 11.1만 |
|---|
| 2026.05.04 | ₩43,250 | ₩44,250 | ₩43,050 | ₩43,800 | +1.27% | 10만 |
|---|
| 2026.04.30 | ₩43,500 | ₩43,700 | ₩42,250 | ₩42,500 | -2.30% | 5.7만 |
|---|
| 2026.04.29 | ₩42,850 | ₩43,250 | ₩41,350 | ₩43,050 | +0.47% | 8.2만 |
|---|
| 2026.04.28 | ₩45,000 | ₩45,550 | ₩42,900 | ₩43,100 | -4.22% | 11.8만 |
|---|
| 2026.04.27 | ₩46,000 | ₩46,000 | ₩43,800 | ₩44,100 | -4.13% | 14.8만 |
|---|
| 2026.04.24 | ₩51,000 | ₩51,300 | ₩45,500 | ₩46,700 | -8.43% | 41.9만 |
|---|
| 2026.04.23 | ₩41,400 | ₩47,600 | ₩39,500 | ₩47,600 | +14.98% | 87.4만 |
|---|
| 2026.04.22 | ₩34,750 | ₩36,900 | ₩34,550 | ₩36,650 | +5.47% | 9.5만 |
|---|
| 2026.04.21 | ₩34,500 | ₩35,000 | ₩33,500 | ₩34,550 | +0.14% | 5만 |
|---|
| 2026.04.20 | ₩33,900 | ₩34,650 | ₩33,300 | ₩33,850 | -0.15% | 2.1만 |
|---|
| 2026.04.17 | ₩34,700 | ₩34,700 | ₩33,300 | ₩34,150 | -1.59% | 4.7만 |
|---|
| 2026.04.16 | ₩33,200 | ₩35,550 | ₩33,100 | ₩34,400 | +3.61% | 9.5만 |
|---|
| 2026.04.15 | ₩34,300 | ₩34,300 | ₩32,500 | ₩33,000 | -3.79% | 4.5만 |
|---|
| 2026.04.14 | ₩33,000 | ₩33,450 | ₩32,550 | ₩32,950 | -0.15% | 3.4만 |
|---|
| 2026.04.13 | ₩30,950 | ₩32,550 | ₩30,500 | ₩31,800 | +2.75% | 3.5만 |
|---|
| 2026.04.10 | ₩33,400 | ₩34,400 | ₩32,000 | ₩32,050 | -4.04% | 3.4만 |
|---|
| 2026.04.09 | ₩32,700 | ₩34,550 | ₩32,000 | ₩33,000 | +0.92% | 4.8만 |
|---|
| 2026.04.08 | ₩32,650 | ₩33,100 | ₩31,150 | ₩33,000 | +1.07% | 9.1만 |
|---|
| 2026.04.07 | ₩30,500 | ₩30,500 | ₩28,400 | ₩28,850 | -5.41% | 2.8만 |
|---|
| 2026.04.06 | ₩30,200 | ₩30,600 | ₩28,850 | ₩29,650 | -1.82% | 3.8만 |
|---|
| 2026.04.03 | ₩29,700 | ₩30,250 | ₩28,850 | ₩29,950 | +0.84% | 3.5만 |
|---|
| 2026.04.02 | ₩32,000 | ₩32,000 | ₩28,650 | ₩29,250 | -8.59% | 9.9만 |
|---|
| 2026.04.01 | ₩30,500 | ₩31,500 | ₩30,500 | ₩31,000 | +1.64% | 2.7만 |
|---|
| 2026.03.31 | ₩29,900 | ₩31,050 | ₩29,350 | ₩29,350 | -1.84% | 3.3만 |
|---|
| 2026.03.30 | ₩30,950 | ₩32,000 | ₩29,800 | ₩30,500 | -1.45% | 5.2만 |
|---|
| 2026.03.27 | ₩31,900 | ₩33,050 | ₩31,250 | ₩32,850 | +2.98% | 3.1만 |
|---|
| 2026.03.26 | ₩34,700 | ₩35,100 | ₩32,400 | ₩32,900 | -5.19% | 6.1만 |
|---|
| 2026.03.25 | ₩33,750 | ₩34,950 | ₩33,300 | ₩34,700 | +2.81% | 5.7만 |
|---|
| 2026.03.24 | ₩33,900 | ₩34,350 | ₩32,300 | ₩33,250 | -1.92% | 4.4만 |
|---|
| 2026.03.23 | ₩33,950 | ₩34,050 | ₩30,850 | ₩32,600 | -3.98% | 4만 |
|---|
| 2026.03.20 | ₩35,850 | ₩36,200 | ₩34,750 | ₩34,850 | -2.79% | 4.5만 |
|---|
| 2026.03.19 | ₩35,200 | ₩37,100 | ₩35,200 | ₩36,050 | +2.41% | 4.6만 |
|---|
| 2026.03.18 | ₩36,350 | ₩37,400 | ₩35,100 | ₩36,500 | +0.41% | 6.4만 |
|---|
| 2026.03.17 | ₩36,150 | ₩37,300 | ₩35,850 | ₩36,050 | -0.28% | 6.4만 |
|---|
| 2026.03.16 | ₩34,200 | ₩36,450 | ₩33,200 | ₩36,000 | +5.26% | 9.1만 |
|---|
| 2026.03.13 | ₩33,650 | ₩35,200 | ₩33,250 | ₩34,350 | +2.08% | 3.8만 |
|---|
| 2026.03.12 | ₩34,200 | ₩35,500 | ₩33,750 | ₩35,000 | +2.34% | 7.6만 |
|---|
| 2026.03.11 | ₩31,000 | ₩36,400 | ₩30,750 | ₩34,750 | +12.10% | 20.3만 |
|---|
| 2026.03.10 | ₩31,300 | ₩31,350 | ₩29,750 | ₩30,550 | -2.40% | 9.4만 |
|---|
| 2026.03.09 | ₩30,400 | ₩32,350 | ₩28,800 | ₩30,000 | -1.32% | 12만 |
|---|
| 2026.03.06 | ₩30,050 | ₩33,000 | ₩29,900 | ₩32,400 | +7.82% | 5.2만 |
|---|
| 2026.03.05 | ₩29,850 | ₩32,500 | ₩29,500 | ₩31,000 | +3.85% | 7.1만 |
|---|
| 2026.03.04 | ₩30,600 | ₩31,500 | ₩26,800 | ₩27,250 | -10.95% | 16.3만 |
|---|
| 2026.03.03 | ₩33,000 | ₩34,350 | ₩31,500 | ₩31,700 | -3.94% | 8.4만 |
|---|
| 2026.02.27 | ₩35,700 | ₩35,700 | ₩34,000 | ₩34,150 | -4.34% | 8.4만 |
|---|
| 2026.02.26 | ₩36,150 | ₩36,350 | ₩35,250 | ₩35,750 | -1.11% | 7.8만 |
|---|
| 2026.02.25 | ₩35,200 | ₩36,800 | ₩34,600 | ₩36,150 | +2.70% | 12.6만 |
|---|
| 2026.02.24 | ₩33,600 | ₩34,900 | ₩33,000 | ₩34,600 | +2.98% | 7.6만 |
|---|
| 2026.02.23 | ₩34,550 | ₩35,200 | ₩33,150 | ₩34,050 | -1.45% | 7.2만 |
|---|
| 2026.02.20 | ₩34,500 | ₩35,000 | ₩33,900 | ₩34,500 | 0.00% | 9.2만 |
|---|
| 2026.02.19 | ₩34,900 | ₩35,350 | ₩33,700 | ₩34,700 | -0.57% | 7.9만 |
|---|
| 2026.02.13 | ₩35,250 | ₩35,400 | ₩33,650 | ₩34,150 | -3.12% | 5.1만 |
|---|
| 2026.02.12 | ₩37,500 | ₩37,550 | ₩35,000 | ₩35,050 | -6.53% | 6.3만 |
|---|
| 2026.02.11 | ₩36,300 | ₩37,100 | ₩35,550 | ₩36,250 | -0.14% | 3.6만 |
|---|
| 2026.02.10 | ₩38,400 | ₩38,900 | ₩36,200 | ₩36,950 | -3.78% | 6만 |
|---|
| 2026.02.09 | ₩38,200 | ₩38,950 | ₩36,850 | ₩38,800 | +1.57% | 6.6만 |
|---|
| 2026.02.06 | ₩36,600 | ₩37,450 | ₩35,200 | ₩36,550 | -0.14% | 9.8만 |
|---|
| 2026.02.05 | ₩38,950 | ₩40,100 | ₩37,400 | ₩38,450 | -1.28% | 5.9만 |
|---|
| 2026.02.04 | ₩39,000 | ₩39,950 | ₩38,700 | ₩39,700 | +1.79% | 5.6만 |
|---|
| 2026.02.03 | ₩38,250 | ₩40,300 | ₩38,000 | ₩39,950 | +4.44% | 11.8만 |
|---|
| 2026.02.02 | ₩37,050 | ₩39,350 | ₩36,200 | ₩37,750 | +1.89% | 7만 |
|---|
| 2026.01.30 | ₩39,900 | ₩40,400 | ₩38,500 | ₩38,800 | -2.76% | 8만 |
|---|
| 2026.01.29 | ₩40,400 | ₩40,450 | ₩37,950 | ₩39,700 | -1.73% | 13.2만 |
|---|
| 2026.01.28 | ₩37,100 | ₩40,000 | ₩36,950 | ₩39,950 | +7.68% | 14만 |
|---|
| 2026.01.27 | ₩36,700 | ₩38,400 | ₩36,600 | ₩37,450 | +2.04% | 8.7만 |
|---|
| 2026.01.26 | ₩35,400 | ₩37,800 | ₩34,500 | ₩36,750 | +3.81% | 9.6만 |
|---|
| 2026.01.23 | ₩33,600 | ₩36,950 | ₩33,600 | ₩36,300 | +8.04% | 18.5만 |
|---|
| 2026.01.22 | ₩32,100 | ₩34,150 | ₩31,150 | ₩33,500 | +4.36% | 12만 |
|---|
| 2026.01.21 | ₩30,150 | ₩31,600 | ₩29,550 | ₩31,050 | +2.99% | 7만 |
|---|
| 2026.01.20 | ₩31,000 | ₩31,400 | ₩29,850 | ₩30,500 | -1.61% | 5.5만 |
|---|
| 2026.01.19 | ₩31,300 | ₩32,100 | ₩30,100 | ₩31,000 | -0.96% | 8.2만 |
|---|
| 2026.01.16 | ₩33,500 | ₩33,500 | ₩30,500 | ₩31,150 | -7.01% | 16만 |
|---|
| 2026.01.15 | ₩33,200 | ₩34,150 | ₩32,500 | ₩33,850 | +1.96% | 3.3만 |
|---|
| 2026.01.14 | ₩33,550 | ₩34,400 | ₩33,150 | ₩33,900 | +1.04% | 7.2만 |
|---|
| 2026.01.13 | ₩33,900 | ₩34,100 | ₩32,350 | ₩33,200 | -2.06% | 7.7만 |
|---|
| 2026.01.12 | ₩35,500 | ₩35,950 | ₩33,500 | ₩33,900 | -4.51% | 7.8만 |
|---|
| 2026.01.09 | ₩37,050 | ₩37,150 | ₩35,450 | ₩35,500 | -4.18% | 5.4만 |
|---|
| 2026.01.08 | ₩37,200 | ₩38,400 | ₩37,200 | ₩37,400 | +0.54% | 5.7만 |
|---|
| 2026.01.07 | ₩38,750 | ₩38,850 | ₩36,850 | ₩37,600 | -2.97% | 8.4만 |
|---|
| 2026.01.06 | ₩35,050 | ₩38,550 | ₩34,200 | ₩38,400 | +9.56% | 15.2만 |
|---|
| 2026.01.05 | ₩35,850 | ₩36,450 | ₩34,650 | ₩35,600 | -0.70% | 8.5만 |
|---|
| 2026.01.02 | ₩38,100 | ₩38,400 | ₩34,650 | ₩35,550 | -6.69% | 18.5만 |
|---|
| 2025.12.30 | ₩35,600 | ₩38,100 | ₩35,300 | ₩38,100 | +7.02% | 8.6만 |
|---|
| 2025.12.29 | ₩36,950 | ₩37,350 | ₩33,450 | ₩36,200 | -2.03% | 11.9만 |
|---|
| 2025.12.26 | ₩34,650 | ₩37,000 | ₩34,650 | ₩36,000 | +3.90% | 17만 |
|---|
| 2025.12.24 | ₩33,000 | ₩33,950 | ₩32,500 | ₩33,100 | +0.30% | 5.2만 |
|---|
| 2025.12.23 | ₩33,550 | ₩35,300 | ₩32,650 | ₩32,950 | -1.79% | 8.6만 |
|---|
| 2025.12.22 | ₩33,300 | ₩34,000 | ₩32,700 | ₩33,500 | +0.60% | 4.2만 |
|---|
| 2025.12.19 | ₩33,200 | ₩33,200 | ₩32,100 | ₩32,900 | -0.90% | 3.5만 |
|---|
| 2025.12.18 | ₩32,100 | ₩35,250 | ₩31,300 | ₩32,600 | +1.56% | 14만 |
|---|
| 2025.12.17 | ₩33,600 | ₩33,600 | ₩32,350 | ₩32,900 | -2.08% | 3.4만 |
|---|
| 2025.12.16 | ₩34,900 | ₩34,900 | ₩32,650 | ₩33,000 | -5.44% | 6.7만 |
|---|
| 2025.12.15 | ₩35,100 | ₩35,300 | ₩34,300 | ₩35,050 | -0.14% | 5.5만 |
|---|
| 2025.12.12 | ₩33,800 | ₩35,950 | ₩33,650 | ₩35,650 | +5.47% | 10.3만 |
|---|
| 2025.12.11 | ₩34,400 | ₩34,450 | ₩32,150 | ₩33,800 | -1.74% | 9.4만 |
|---|
| 2025.12.10 | ₩34,100 | ₩35,850 | ₩33,550 | ₩34,800 | +2.05% | 20.7만 |
|---|
| 2025.12.09 | ₩33,850 | ₩33,850 | ₩31,350 | ₩32,900 | -2.81% | 7만 |
|---|
| 2025.12.08 | ₩31,500 | ₩32,450 | ₩31,300 | ₩32,100 | +1.90% | 5.8만 |
|---|
| 2025.12.05 | ₩34,950 | ₩35,000 | ₩31,500 | ₩31,650 | -9.44% | 7.9만 |
|---|
| 2025.12.04 | ₩33,950 | ₩34,400 | ₩33,400 | ₩33,900 | -0.15% | 7.5만 |
|---|
| 2025.12.03 | ₩32,950 | ₩34,400 | ₩32,700 | ₩33,900 | +2.88% | 6.3만 |
|---|
| 2025.12.02 | ₩31,650 | ₩33,350 | ₩31,600 | ₩32,900 | +3.95% | 5.8만 |
|---|
| 2025.12.01 | ₩32,950 | ₩34,450 | ₩32,550 | ₩33,000 | +0.15% | 9.9만 |
|---|
| 2025.11.28 | ₩31,500 | ₩32,950 | ₩30,950 | ₩32,500 | +3.17% | 13.7만 |
|---|
| 2025.11.27 | ₩29,700 | ₩32,200 | ₩29,500 | ₩31,350 | +5.56% | 21.4만 |
|---|
| 2025.11.26 | ₩26,350 | ₩30,450 | ₩25,750 | ₩29,700 | +12.71% | 20.4만 |
|---|
| 2025.11.25 | ₩25,600 | ₩26,800 | ₩25,400 | ₩26,300 | +2.73% | 4.2만 |
|---|
| 2025.11.24 | ₩25,000 | ₩25,700 | ₩24,550 | ₩25,200 | +0.80% | 3.6만 |
|---|
| 2025.11.21 | ₩24,600 | ₩25,500 | ₩24,250 | ₩25,000 | +1.63% | 3.9만 |
|---|
| 2025.11.20 | ₩25,650 | ₩25,950 | ₩25,200 | ₩25,850 | +0.78% | 2만 |
|---|
| 2025.11.19 | ₩25,150 | ₩25,700 | ₩24,000 | ₩25,100 | -0.20% | 3.3만 |
|---|
| 2025.11.18 | ₩25,950 | ₩26,300 | ₩24,500 | ₩25,100 | -3.28% | 7.8만 |
|---|
| 2025.11.17 | ₩26,300 | ₩26,500 | ₩24,450 | ₩26,300 | 0.00% | 3.2만 |
|---|
| 2025.11.14 | ₩27,000 | ₩27,400 | ₩25,750 | ₩26,200 | -2.96% | 15.2만 |
|---|
| 2025.11.13 | ₩28,250 | ₩29,250 | ₩27,750 | ₩28,350 | +0.35% | 4.3만 |
|---|
| 2025.11.12 | ₩29,200 | ₩29,200 | ₩27,900 | ₩28,250 | -3.25% | 7.2만 |
|---|
| 2025.11.11 | ₩29,700 | ₩30,800 | ₩28,850 | ₩29,000 | -2.36% | 10.8만 |
|---|
| 2025.11.10 | ₩28,150 | ₩30,150 | ₩27,300 | ₩29,600 | +5.15% | 5.8만 |
|---|
| 2025.11.07 | ₩29,250 | ₩29,350 | ₩27,050 | ₩27,450 | -6.15% | 8.6만 |
|---|
| 2025.11.06 | ₩29,450 | ₩30,000 | ₩28,150 | ₩29,500 | +0.17% | 3.6만 |
|---|
| 2025.11.05 | ₩29,800 | ₩30,150 | ₩27,550 | ₩29,400 | -1.34% | 9.7만 |
|---|
| 2025.11.04 | ₩30,000 | ₩31,050 | ₩29,450 | ₩30,900 | +3.00% | 4.2만 |
|---|
| 2025.11.03 | ₩30,000 | ₩30,450 | ₩29,150 | ₩30,100 | +0.33% | 4.8만 |
|---|
| 2025.10.31 | ₩30,600 | ₩30,750 | ₩29,800 | ₩29,950 | -2.12% | 3만 |
|---|
| 2025.10.30 | ₩31,900 | ₩32,250 | ₩30,500 | ₩30,500 | -4.39% | 5.7만 |
|---|
| 2025.10.29 | ₩31,900 | ₩32,600 | ₩31,000 | ₩32,350 | +1.41% | 7만 |
|---|
| 2025.10.28 | ₩30,600 | ₩33,150 | ₩30,600 | ₩32,450 | +6.05% | 17.7만 |
|---|
| 2025.10.27 | ₩29,300 | ₩31,350 | ₩28,500 | ₩30,600 | +4.44% | 8만 |
|---|
| 2025.10.24 | ₩29,200 | ₩30,100 | ₩28,800 | ₩29,300 | +0.34% | 5.3만 |
|---|
| 2025.10.23 | ₩28,900 | ₩29,100 | ₩28,400 | ₩28,850 | -0.17% | 2.7만 |
|---|
| 2025.10.22 | ₩29,500 | ₩30,000 | ₩28,700 | ₩29,350 | -0.51% | 4.9만 |
|---|
| 2025.10.21 | ₩29,850 | ₩30,050 | ₩28,400 | ₩28,900 | -3.18% | 4.3만 |
|---|
| 2025.10.20 | ₩30,100 | ₩30,500 | ₩29,350 | ₩30,000 | -0.33% | 3.1만 |
|---|
| 2025.10.17 | ₩30,600 | ₩30,700 | ₩29,150 | ₩29,200 | -4.58% | 7만 |
|---|
| 2025.10.16 | ₩30,550 | ₩32,450 | ₩30,250 | ₩30,950 | +1.31% | 5만 |
|---|
| 2025.10.15 | ₩30,600 | ₩30,850 | ₩29,800 | ₩30,800 | +0.65% | 4.2만 |
|---|
| 2025.10.14 | ₩32,200 | ₩32,400 | ₩29,700 | ₩30,400 | -5.59% | 11.6만 |
|---|
| 2025.10.13 | ₩27,600 | ₩31,700 | ₩27,500 | ₩31,550 | +14.31% | 21.1만 |
|---|
| 2025.10.10 | ₩29,150 | ₩29,250 | ₩27,800 | ₩28,200 | -3.26% | 5.4만 |
|---|