시장 데이터를 불러오는 중
전체 종목
씨어스 과거 주가
458870.KQ · KOSDAQ
주요 제품·사업: 심전도검사솔루션 입원환자모니터링솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
458870.KQ · KOSDAQ
주요 제품·사업: 심전도검사솔루션 입원환자모니터링솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩25,550 | ₩26,400 | ₩24,600 | ₩25,850 | +1.17% | 14만 |
| 2026.10.07 | ₩27,100 | ₩27,100 | ₩25,900 | ₩26,000 | -4.06% | 10.1만 |
| 2026.10.06 | ₩27,350 | ₩27,400 | ₩26,350 | ₩27,050 | -1.10% | 14.2만 |
| 2026.10.02 | ₩27,300 | ₩28,050 | ₩26,500 | ₩27,000 | -1.10% | 23.1만 |
| 2026.10.01 | ₩25,400 | ₩26,250 | ₩25,100 | ₩26,050 | +2.56% | 23만 |
| 2026.09.30 | ₩25,850 | ₩25,950 | ₩25,200 | ₩25,650 | -0.77% | 12.6만 |
| 2026.09.29 | ₩27,450 | ₩27,450 | ₩25,150 | ₩25,600 | -6.74% | 28.9만 |
| 2026.09.28 | ₩25,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,700 |
| ₩27,850 |
| +8.16% |
| 59.7만 |
| 2026.09.23 | ₩25,650 | ₩26,200 | ₩24,900 | ₩25,050 | -2.34% | 11.3만 |
|---|
| 2026.09.22 | ₩26,000 | ₩26,900 | ₩25,350 | ₩25,600 | -1.54% | 21.5만 |
|---|
| 2026.09.21 | ₩24,550 | ₩25,050 | ₩23,950 | ₩24,800 | +1.02% | 13.1만 |
|---|
| 2026.09.18 | ₩24,000 | ₩25,050 | ₩23,450 | ₩24,850 | +3.54% | 21.5만 |
|---|
| 2026.09.17 | ₩22,850 | ₩23,600 | ₩22,400 | ₩23,600 | +3.28% | 11.1만 |
|---|
| 2026.09.16 | ₩23,250 | ₩23,300 | ₩22,850 | ₩23,000 | -1.08% | 4.4만 |
|---|
| 2026.09.15 | ₩24,100 | ₩24,100 | ₩23,100 | ₩23,500 | -2.49% | 8.9만 |
|---|
| 2026.09.14 | ₩23,950 | ₩24,700 | ₩23,600 | ₩23,800 | -0.63% | 17만 |
|---|
| 2026.09.11 | ₩22,850 | ₩24,350 | ₩22,550 | ₩24,000 | +5.03% | 14만 |
|---|
| 2026.09.10 | ₩22,850 | ₩23,650 | ₩22,100 | ₩23,300 | +1.97% | 17.1만 |
|---|
| 2026.09.09 | ₩22,600 | ₩23,450 | ₩22,500 | ₩23,200 | +2.65% | 10.7만 |
|---|
| 2026.09.08 | ₩22,500 | ₩23,400 | ₩22,400 | ₩22,800 | +1.33% | 24.3만 |
|---|
| 2026.09.07 | ₩21,500 | ₩22,650 | ₩21,250 | ₩22,450 | +4.42% | 16.6만 |
|---|
| 2026.09.04 | ₩21,000 | ₩22,600 | ₩20,450 | ₩21,350 | +1.67% | 21.1만 |
|---|
| 2026.09.03 | ₩20,850 | ₩21,300 | ₩20,200 | ₩20,700 | -0.72% | 13만 |
|---|
| 2026.09.02 | ₩20,600 | ₩21,300 | ₩20,450 | ₩20,750 | +0.73% | 8.1만 |
|---|
| 2026.09.01 | ₩21,150 | ₩21,250 | ₩20,550 | ₩21,000 | -0.71% | 10.7만 |
|---|
| 2026.08.31 | ₩21,600 | ₩21,650 | ₩20,500 | ₩21,150 | -2.08% | 13만 |
|---|
| 2026.08.28 | ₩21,800 | ₩22,450 | ₩21,250 | ₩22,100 | +1.38% | 8.7만 |
|---|
| 2026.08.27 | ₩21,500 | ₩22,300 | ₩21,050 | ₩21,800 | +1.40% | 17.4만 |
|---|
| 2026.08.26 | ₩21,100 | ₩21,750 | ₩20,450 | ₩21,050 | -0.24% | 19.3만 |
|---|
| 2026.08.25 | ₩20,600 | ₩21,350 | ₩19,820 | ₩21,050 | +2.18% | 22.4만 |
|---|
| 2026.08.24 | ₩20,800 | ₩21,300 | ₩20,000 | ₩21,050 | +1.20% | 31.9만 |
|---|
| 2026.08.21 | ₩22,350 | ₩22,700 | ₩20,400 | ₩20,900 | -6.49% | 34.9만 |
|---|
| 2026.08.20 | ₩23,300 | ₩23,550 | ₩22,400 | ₩23,050 | -1.07% | 12.9만 |
|---|
| 2026.08.19 | ₩21,850 | ₩23,250 | ₩21,650 | ₩22,600 | +3.43% | 19.5만 |
|---|
| 2026.08.18 | ₩23,950 | ₩24,750 | ₩22,200 | ₩22,450 | -6.26% | 36.7만 |
|---|
| 2026.08.14 | ₩24,200 | ₩24,350 | ₩23,000 | ₩23,950 | -1.03% | 37.7만 |
|---|
| 2026.08.13 | ₩26,900 | ₩26,950 | ₩21,000 | ₩24,200 | -10.04% | 107.7만 |
|---|
| 2026.08.12 | ₩25,250 | ₩25,800 | ₩24,100 | ₩25,400 | +0.59% | 31.1만 |
|---|
| 2026.08.11 | ₩24,750 | ₩25,500 | ₩24,100 | ₩25,250 | +2.02% | 24.1만 |
|---|
| 2026.08.10 | ₩23,450 | ₩24,800 | ₩22,950 | ₩24,750 | +5.54% | 37.5만 |
|---|
| 2026.08.07 | ₩24,350 | ₩24,350 | ₩21,750 | ₩23,000 | -5.54% | 48.4만 |
|---|
| 2026.08.06 | ₩27,250 | ₩27,300 | ₩21,350 | ₩23,900 | -12.29% | 144.6만 |
|---|
| 2026.08.05 | ₩29,000 | ₩29,000 | ₩27,350 | ₩28,350 | -2.24% | 15.2만 |
|---|
| 2026.08.04 | ₩24,350 | ₩29,050 | ₩24,350 | ₩28,600 | +17.45% | 29.3만 |
|---|
| 2026.08.03 | ₩23,500 | ₩25,200 | ₩22,700 | ₩24,300 | +3.40% | 15.6만 |
|---|
| 2026.07.31 | ₩23,200 | ₩24,350 | ₩22,800 | ₩23,750 | +2.37% | 20.8만 |
|---|
| 2026.07.30 | ₩21,900 | ₩23,700 | ₩21,300 | ₩21,700 | -0.91% | 21만 |
|---|
| 2026.07.29 | ₩25,500 | ₩25,900 | ₩22,100 | ₩22,850 | -10.39% | 34.5만 |
|---|
| 2026.07.28 | ₩26,550 | ₩26,750 | ₩24,250 | ₩25,150 | -5.27% | 16.7만 |
|---|
| 2026.07.27 | ₩28,300 | ₩28,550 | ₩26,600 | ₩27,350 | -3.36% | 14.2만 |
|---|
| 2026.07.24 | ₩27,800 | ₩29,600 | ₩27,150 | ₩27,350 | -1.62% | 11.9만 |
|---|
| 2026.07.23 | ₩27,100 | ₩28,600 | ₩26,900 | ₩28,350 | +4.61% | 25.4만 |
|---|
| 2026.07.22 | ₩27,950 | ₩28,550 | ₩26,350 | ₩27,000 | -3.40% | 23.5만 |
|---|
| 2026.07.21 | ₩28,600 | ₩29,450 | ₩27,500 | ₩27,950 | -2.27% | 16.6만 |
|---|
| 2026.07.20 | ₩29,150 | ₩29,800 | ₩28,300 | ₩28,700 | -1.54% | 13.2만 |
|---|
| 2026.07.16 | ₩31,400 | ₩31,650 | ₩29,700 | ₩30,050 | -4.30% | 14.6만 |
|---|
| 2026.07.15 | ₩32,050 | ₩32,850 | ₩31,000 | ₩32,350 | +0.94% | 17.5만 |
|---|
| 2026.07.14 | ₩33,050 | ₩34,750 | ₩30,000 | ₩31,500 | -4.69% | 26.7만 |
|---|
| 2026.07.13 | ₩36,450 | ₩36,700 | ₩32,850 | ₩32,950 | -9.60% | 21.4만 |
|---|
| 2026.07.10 | ₩32,550 | ₩36,200 | ₩32,500 | ₩36,000 | +10.60% | 15.9만 |
|---|
| 2026.07.09 | ₩34,650 | ₩34,900 | ₩31,200 | ₩32,500 | -6.20% | 27만 |
|---|
| 2026.07.08 | ₩35,350 | ₩37,800 | ₩33,600 | ₩33,800 | -4.38% | 31.6만 |
|---|
| 2026.07.07 | ₩34,950 | ₩35,950 | ₩34,100 | ₩35,300 | +1.00% | 18.1만 |
|---|
| 2026.07.06 | ₩35,900 | ₩36,000 | ₩33,150 | ₩34,550 | -3.76% | 27.7만 |
|---|
| 2026.07.03 | ₩38,650 | ₩39,050 | ₩34,900 | ₩36,250 | -6.21% | 32.5만 |
|---|
| 2026.07.02 | ₩39,700 | ₩40,100 | ₩37,600 | ₩38,200 | -3.78% | 33.1만 |
|---|
| 2026.07.01 | ₩38,600 | ₩40,900 | ₩37,550 | ₩39,850 | +3.24% | 32.9만 |
|---|
| 2026.06.30 | ₩38,800 | ₩42,850 | ₩36,500 | ₩39,250 | +1.16% | 78.9만 |
|---|
| 2026.06.29 | ₩33,650 | ₩38,000 | ₩33,650 | ₩37,700 | +12.04% | 53만 |
|---|
| 2026.06.26 | ₩34,900 | ₩34,900 | ₩31,200 | ₩32,200 | -7.74% | 34.1만 |
|---|
| 2026.06.25 | ₩33,600 | ₩36,300 | ₩32,650 | ₩33,050 | -1.64% | 26.1만 |
|---|
| 2026.06.24 | ₩30,000 | ₩35,300 | ₩29,550 | ₩33,900 | +13.00% | 50.1만 |
|---|
| 2026.06.23 | ₩30,200 | ₩31,450 | ₩28,700 | ₩29,050 | -3.81% | 24.3만 |
|---|
| 2026.06.22 | ₩32,800 | ₩33,100 | ₩29,500 | ₩30,650 | -6.55% | 24.7만 |
|---|
| 2026.06.19 | ₩32,800 | ₩34,800 | ₩31,550 | ₩32,400 | -1.22% | 22.9만 |
|---|
| 2026.06.18 | ₩36,100 | ₩36,100 | ₩32,500 | ₩32,800 | -9.14% | 26.9만 |
|---|
| 2026.06.17 | ₩32,550 | ₩36,950 | ₩32,100 | ₩34,900 | +7.22% | 64.6만 |
|---|
| 2026.06.16 | ₩28,850 | ₩32,150 | ₩28,750 | ₩32,100 | +11.27% | 42.2만 |
|---|
| 2026.06.15 | ₩29,950 | ₩30,050 | ₩28,400 | ₩28,800 | -3.84% | 22.4만 |
|---|
| 2026.06.12 | ₩29,700 | ₩31,250 | ₩28,550 | ₩29,500 | -0.67% | 41.6만 |
|---|
| 2026.06.11 | ₩27,500 | ₩29,850 | ₩26,600 | ₩29,250 | +6.36% | 25만 |
|---|
| 2026.06.10 | ₩28,200 | ₩29,000 | ₩27,500 | ₩28,200 | 0.00% | 17.1만 |
|---|
| 2026.06.09 | ₩27,800 | ₩29,700 | ₩27,000 | ₩28,250 | +1.62% | 24.7만 |
|---|
| 2026.06.08 | ₩27,450 | ₩28,600 | ₩26,700 | ₩27,750 | +1.09% | 33.7만 |
|---|
| 2026.06.05 | ₩29,850 | ₩30,300 | ₩28,850 | ₩29,100 | -2.51% | 28.8만 |
|---|
| 2026.06.04 | ₩29,500 | ₩30,800 | ₩28,950 | ₩30,050 | +1.86% | 18.3만 |
|---|
| 2026.06.02 | ₩30,500 | ₩30,700 | ₩29,100 | ₩29,500 | -3.28% | 33.2만 |
|---|
| 2026.06.01 | ₩32,200 | ₩32,400 | ₩30,100 | ₩31,600 | -1.86% | 24.6만 |
|---|
| 2026.05.29 | ₩31,400 | ₩32,000 | ₩29,100 | ₩31,750 | +1.11% | 49.4만 |
|---|
| 2026.05.28 | ₩33,350 | ₩33,350 | ₩30,750 | ₩31,500 | -5.55% | 78.2만 |
|---|
| 2026.05.27 | ₩35,500 | ₩35,500 | ₩32,750 | ₩33,250 | -6.34% | 79.5만 |
|---|
| 2026.05.26 | ₩38,700 | ₩38,700 | ₩35,250 | ₩36,550 | -5.56% | 29.1만 |
|---|
| 2026.05.22 | ₩35,050 | ₩37,950 | ₩34,600 | ₩36,850 | +5.14% | 30.3만 |
|---|
| 2026.05.21 | ₩36,150 | ₩36,700 | ₩33,300 | ₩34,300 | -5.12% | 30.8만 |
|---|
| 2026.05.20 | ₩33,900 | ₩36,250 | ₩32,550 | ₩35,000 | +3.24% | 34.2만 |
|---|
| 2026.05.19 | ₩33,600 | ₩34,650 | ₩32,650 | ₩34,150 | +1.64% | 36만 |
|---|
| 2026.05.18 | ₩36,600 | ₩36,700 | ₩34,250 | ₩34,250 | -6.42% | 35.2만 |
|---|
| 2026.05.15 | ₩40,900 | ₩41,150 | ₩35,900 | ₩36,950 | -9.66% | 100.1만 |
|---|
| 2026.05.14 | ₩38,900 | ₩41,750 | ₩38,800 | ₩40,900 | +5.14% | 29.7만 |
|---|
| 2026.05.13 | ₩42,650 | ₩43,200 | ₩38,400 | ₩39,700 | -6.92% | 53.6만 |
|---|
| 2026.05.12 | ₩45,650 | ₩47,700 | ₩39,500 | ₩41,100 | -9.97% | 64.6만 |
|---|
| 2026.05.11 | ₩41,200 | ₩43,500 | ₩39,650 | ₩42,000 | +1.94% | 27만 |
|---|
| 2026.05.08 | ₩44,100 | ₩44,950 | ₩39,000 | ₩41,200 | -6.58% | 63.5만 |
|---|
| 2026.05.07 | ₩44,500 | ₩44,500 | ₩42,200 | ₩43,150 | -3.03% | 40.8만 |
|---|
| 2026.05.06 | ₩47,800 | ₩49,500 | ₩44,400 | ₩45,400 | -5.02% | 45.2만 |
|---|
| 2026.05.04 | ₩48,200 | ₩49,150 | ₩46,000 | ₩48,800 | +1.24% | 22.5만 |
|---|
| 2026.04.30 | ₩49,400 | ₩49,450 | ₩47,050 | ₩47,650 | -3.54% | 20.7만 |
|---|
| 2026.04.29 | ₩52,300 | ₩52,700 | ₩48,800 | ₩49,000 | -6.31% | 29.5만 |
|---|
| 2026.04.28 | ₩51,900 | ₩55,400 | ₩49,250 | ₩51,800 | -0.19% | 33.1만 |
|---|
| 2026.04.27 | ₩52,700 | ₩53,400 | ₩50,000 | ₩52,500 | -0.38% | 28.2만 |
|---|
| 2026.04.24 | ₩49,100 | ₩54,000 | ₩48,600 | ₩51,900 | +5.70% | 50.7만 |
|---|
| 2026.04.23 | ₩47,300 | ₩49,500 | ₩44,950 | ₩48,750 | +3.07% | 48.5만 |
|---|
| 2026.04.22 | ₩44,000 | ₩46,950 | ₩42,550 | ₩46,200 | +5.00% | 46.1만 |
|---|
| 2026.04.21 | ₩44,950 | ₩45,600 | ₩42,600 | ₩43,200 | -3.89% | 24.7만 |
|---|
| 2026.04.20 | ₩46,800 | ₩46,900 | ₩44,400 | ₩44,800 | -4.27% | 26.4만 |
|---|
| 2026.04.17 | ₩43,650 | ₩46,800 | ₩41,950 | ₩46,750 | +7.10% | 38만 |
|---|
| 2026.04.16 | ₩41,600 | ₩44,300 | ₩40,800 | ₩43,250 | +3.97% | 48.5만 |
|---|
| 2026.04.15 | ₩44,100 | ₩44,100 | ₩40,350 | ₩41,450 | -6.01% | 66.1만 |
|---|
| 2026.04.14 | ₩47,700 | ₩48,100 | ₩43,050 | ₩43,250 | -9.33% | 59.2만 |
|---|
| 2026.04.13 | ₩44,350 | ₩50,300 | ₩42,650 | ₩47,550 | +7.22% | 41.5만 |
|---|
| 2026.04.10 | ₩45,150 | ₩46,350 | ₩43,900 | ₩46,250 | +2.44% | 14.5만 |
|---|
| 2026.04.09 | ₩44,050 | ₩49,000 | ₩43,400 | ₩45,400 | +3.06% | 25.5만 |
|---|
| 2026.04.08 | ₩45,500 | ₩48,600 | ₩42,700 | ₩44,400 | -2.42% | 29.8만 |
|---|
| 2026.04.07 | ₩45,500 | ₩46,500 | ₩41,800 | ₩42,950 | -5.60% | 25.9만 |
|---|
| 2026.04.06 | ₩48,000 | ₩48,050 | ₩44,300 | ₩45,050 | -6.15% | 12.9만 |
|---|
| 2026.04.03 | ₩49,750 | ₩49,750 | ₩47,250 | ₩47,600 | -4.32% | 8.6만 |
|---|
| 2026.04.02 | ₩50,900 | ₩52,100 | ₩47,250 | ₩49,200 | -3.34% | 11.5만 |
|---|
| 2026.04.01 | ₩52,000 | ₩52,100 | ₩48,500 | ₩50,400 | -3.08% | 12.9만 |
|---|
| 2026.03.31 | ₩51,000 | ₩51,500 | ₩47,500 | ₩49,700 | -2.55% | 14.8만 |
|---|
| 2026.03.30 | ₩53,700 | ₩54,400 | ₩51,100 | ₩52,000 | -3.17% | 9.9만 |
|---|
| 2026.03.27 | ₩57,000 | ₩57,300 | ₩53,500 | ₩55,900 | -1.93% | 19.7만 |
|---|
| 2026.03.26 | ₩54,000 | ₩59,400 | ₩51,600 | ₩57,900 | +7.22% | 33.4만 |
|---|
| 2026.03.25 | ₩55,500 | ₩55,800 | ₩52,200 | ₩52,300 | -5.77% | 16.4만 |
|---|
| 2026.03.24 | ₩63,200 | ₩63,200 | ₩52,100 | ₩54,600 | -13.61% | 47.6만 |
|---|
| 2026.03.23 | ₩59,500 | ₩62,167 | ₩58,433 | ₩60,967 | +2.46% | 44.1만 |
|---|
| 2026.03.20 | ₩64,133 | ₩64,200 | ₩58,567 | ₩60,967 | -4.94% | 99.6만 |
|---|
| 2026.03.19 | ₩59,833 | ₩63,333 | ₩59,367 | ₩63,000 | +5.29% | 23.7만 |
|---|
| 2026.03.18 | ₩56,567 | ₩62,367 | ₩55,833 | ₩61,700 | +9.07% | 50.5만 |
|---|
| 2026.03.17 | ₩58,000 | ₩59,833 | ₩54,767 | ₩55,467 | -4.37% | 44.2만 |
|---|
| 2026.03.16 | ₩54,833 | ₩57,600 | ₩54,433 | ₩56,467 | +2.98% | 41.9만 |
|---|
| 2026.03.13 | ₩53,333 | ₩54,267 | ₩52,567 | ₩53,533 | +0.38% | 32.7만 |
|---|
| 2026.03.12 | ₩49,700 | ₩54,167 | ₩49,467 | ₩53,500 | +7.65% | 37.9만 |
|---|
| 2026.03.11 | ₩48,700 | ₩50,933 | ₩47,367 | ₩49,267 | +1.16% | 32.4만 |
|---|
| 2026.03.10 | ₩50,000 | ₩50,000 | ₩45,900 | ₩47,967 | -4.07% | 63.5만 |
|---|
| 2026.03.09 | ₩39,367 | ₩44,300 | ₩39,133 | ₩43,233 | +9.82% | 25.3만 |
|---|
| 2026.03.06 | ₩41,333 | ₩41,600 | ₩39,200 | ₩40,967 | -0.89% | 20.3만 |
|---|
| 2026.03.05 | ₩39,667 | ₩42,500 | ₩38,667 | ₩40,167 | +1.26% | 30만 |
|---|
| 2026.03.04 | ₩39,967 | ₩41,733 | ₩35,733 | ₩36,333 | -9.09% | 44.3만 |
|---|
| 2026.03.03 | ₩45,367 | ₩47,100 | ₩42,833 | ₩43,000 | -5.22% | 31.9만 |
|---|
| 2026.02.27 | ₩46,667 | ₩48,200 | ₩45,667 | ₩46,467 | -0.43% | 25.1만 |
|---|
| 2026.02.26 | ₩48,500 | ₩48,500 | ₩45,333 | ₩47,033 | -3.02% | 50.2만 |
|---|
| 2026.02.25 | ₩50,567 | ₩50,567 | ₩47,833 | ₩48,333 | -4.42% | 26.5만 |
|---|
| 2026.02.24 | ₩50,900 | ₩51,367 | ₩49,667 | ₩50,233 | -1.31% | 20.4만 |
|---|
| 2026.02.23 | ₩50,267 | ₩51,667 | ₩49,933 | ₩51,000 | +1.46% | 17.9만 |
|---|
| 2026.02.20 | ₩50,667 | ₩51,767 | ₩49,500 | ₩50,333 | -0.66% | 23.8만 |
|---|
| 2026.02.19 | ₩54,267 | ₩54,267 | ₩48,900 | ₩49,933 | -7.99% | 52.5만 |
|---|
| 2026.02.13 | ₩55,500 | ₩55,500 | ₩53,000 | ₩54,700 | -1.44% | 8.8만 |
|---|
| 2026.02.12 | ₩56,667 | ₩57,033 | ₩54,500 | ₩55,467 | -2.12% | 13.2만 |
|---|
| 2026.02.11 | ₩55,333 | ₩57,667 | ₩55,333 | ₩55,500 | +0.30% | 15만 |
|---|
| 2026.02.10 | ₩53,333 | ₩55,500 | ₩53,033 | ₩54,667 | +2.50% | 19.2만 |
|---|
| 2026.02.09 | ₩52,667 | ₩53,700 | ₩52,000 | ₩52,900 | +0.44% | 18.1만 |
|---|
| 2026.02.06 | ₩54,667 | ₩54,667 | ₩50,367 | ₩51,033 | -6.65% | 44.1만 |
|---|
| 2026.02.05 | ₩53,567 | ₩56,333 | ₩53,467 | ₩55,867 | +4.29% | 35.7만 |
|---|
| 2026.02.04 | ₩57,400 | ₩59,333 | ₩51,667 | ₩53,633 | -6.56% | 78.2만 |
|---|
| 2026.02.03 | ₩54,667 | ₩57,900 | ₩53,933 | ₩57,400 | +5.00% | 20.3만 |
|---|
| 2026.02.02 | ₩53,500 | ₩55,833 | ₩51,667 | ₩54,333 | +1.56% | 23.6만 |
|---|
| 2026.01.30 | ₩54,033 | ₩58,433 | ₩53,333 | ₩54,700 | +1.23% | 36.2만 |
|---|
| 2026.01.29 | ₩52,033 | ₩55,000 | ₩51,067 | ₩53,500 | +2.82% | 23.1만 |
|---|
| 2026.01.28 | ₩52,933 | ₩54,000 | ₩51,633 | ₩51,900 | -1.95% | 23.6만 |
|---|
| 2026.01.27 | ₩52,467 | ₩53,667 | ₩51,967 | ₩53,000 | +1.02% | 13.3만 |
|---|
| 2026.01.26 | ₩51,500 | ₩54,967 | ₩50,167 | ₩54,333 | +5.50% | 39.9만 |
|---|
| 2026.01.23 | ₩53,333 | ₩53,767 | ₩50,333 | ₩52,000 | -2.50% | 42.9만 |
|---|
| 2026.01.22 | ₩48,100 | ₩54,833 | ₩48,100 | ₩53,600 | +11.43% | 79.5만 |
|---|
| 2026.01.21 | ₩43,333 | ₩47,633 | ₩42,033 | ₩47,100 | +8.69% | 54.8만 |
|---|
| 2026.01.20 | ₩42,333 | ₩47,933 | ₩41,467 | ₩45,600 | +7.72% | 56만 |
|---|
| 2026.01.19 | ₩42,100 | ₩43,767 | ₩41,667 | ₩42,200 | +0.24% | 16.2만 |
|---|
| 2026.01.16 | ₩45,233 | ₩45,233 | ₩40,233 | ₩43,267 | -4.35% | 59.5만 |
|---|
| 2026.01.15 | ₩41,133 | ₩44,467 | ₩41,133 | ₩43,933 | +6.81% | 52.6만 |
|---|
| 2026.01.14 | ₩41,333 | ₩41,533 | ₩39,500 | ₩40,467 | -2.10% | 34만 |
|---|
| 2026.01.13 | ₩37,833 | ₩40,900 | ₩37,800 | ₩40,733 | +7.67% | 38.5만 |
|---|
| 2026.01.12 | ₩37,500 | ₩38,533 | ₩35,700 | ₩37,567 | +0.18% | 26.8만 |
|---|
| 2026.01.09 | ₩38,133 | ₩38,200 | ₩35,567 | ₩36,700 | -3.76% | 48.6만 |
|---|
| 2026.01.08 | ₩38,333 | ₩39,667 | ₩36,967 | ₩38,133 | -0.52% | 32.4만 |
|---|
| 2026.01.07 | ₩39,933 | ₩40,200 | ₩38,733 | ₩38,967 | -2.42% | 22.8만 |
|---|
| 2026.01.06 | ₩40,633 | ₩41,000 | ₩39,567 | ₩39,733 | -2.21% | 20만 |
|---|
| 2026.01.05 | ₩40,000 | ₩41,233 | ₩38,733 | ₩40,633 | +1.58% | 33.9만 |
|---|
| 2026.01.02 | ₩43,200 | ₩43,233 | ₩39,700 | ₩40,967 | -5.17% | 53만 |
|---|
| 2025.12.30 | ₩41,967 | ₩43,500 | ₩41,000 | ₩43,367 | +3.34% | 33.2만 |
|---|
| 2025.12.29 | ₩38,733 | ₩43,900 | ₩38,733 | ₩42,267 | +9.12% | 84.1만 |
|---|
| 2025.12.26 | ₩39,733 | ₩39,900 | ₩37,333 | ₩39,133 | -1.51% | 71.4만 |
|---|
| 2025.12.24 | ₩39,833 | ₩40,833 | ₩38,800 | ₩39,667 | -0.42% | 53.2만 |
|---|
| 2025.12.23 | ₩39,033 | ₩39,900 | ₩38,500 | ₩39,433 | +1.02% | 33.7만 |
|---|
| 2025.12.22 | ₩38,967 | ₩39,900 | ₩38,267 | ₩39,200 | +0.60% | 49.2만 |
|---|
| 2025.12.19 | ₩39,500 | ₩39,867 | ₩37,967 | ₩38,933 | -1.43% | 45.9만 |
|---|
| 2025.12.18 | ₩38,800 | ₩40,633 | ₩37,333 | ₩39,500 | +1.80% | 49.4만 |
|---|
| 2025.12.17 | ₩39,800 | ₩40,000 | ₩37,400 | ₩38,267 | -3.85% | 32.7만 |
|---|
| 2025.12.16 | ₩38,467 | ₩39,833 | ₩37,400 | ₩39,167 | +1.82% | 85.8만 |
|---|
| 2025.12.15 | ₩37,500 | ₩39,500 | ₩37,000 | ₩38,467 | +2.58% | 51.5만 |
|---|
| 2025.12.12 | ₩38,733 | ₩40,167 | ₩37,167 | ₩37,700 | -2.67% | 66.9만 |
|---|
| 2025.12.11 | ₩38,267 | ₩41,633 | ₩37,900 | ₩39,233 | +2.53% | 109.7만 |
|---|
| 2025.12.10 | ₩36,867 | ₩38,667 | ₩35,800 | ₩37,767 | +2.44% | 65.5만 |
|---|
| 2025.12.09 | ₩38,400 | ₩38,400 | ₩35,533 | ₩36,167 | -5.82% | 109.8만 |
|---|
| 2025.12.08 | ₩39,333 | ₩40,700 | ₩37,833 | ₩38,500 | -2.12% | 58.7만 |
|---|
| 2025.12.05 | ₩40,800 | ₩41,500 | ₩38,100 | ₩39,467 | -3.27% | 74.9만 |
|---|
| 2025.12.04 | ₩40,333 | ₩41,600 | ₩39,900 | ₩40,733 | +0.99% | 57.4만 |
|---|
| 2025.12.03 | ₩42,667 | ₩43,233 | ₩39,033 | ₩41,133 | -3.59% | 107.1만 |
|---|
| 2025.12.02 | ₩45,000 | ₩45,000 | ₩41,833 | ₩42,967 | -4.52% | 70.6만 |
|---|
| 2025.12.01 | ₩45,800 | ₩46,267 | ₩43,700 | ₩44,667 | -2.47% | 51.5만 |
|---|
| 2025.11.28 | ₩44,700 | ₩45,667 | ₩43,767 | ₩45,000 | +0.67% | 57만 |
|---|
| 2025.11.27 | ₩43,433 | ₩45,000 | ₩42,867 | ₩44,700 | +2.92% | 57.1만 |
|---|
| 2025.11.26 | ₩42,167 | ₩43,967 | ₩39,667 | ₩43,333 | +2.77% | 65만 |
|---|
| 2025.11.25 | ₩42,900 | ₩44,000 | ₩40,767 | ₩41,233 | -3.89% | 52.3만 |
|---|
| 2025.11.24 | ₩44,000 | ₩44,567 | ₩41,533 | ₩42,000 | -4.55% | 37.3만 |
|---|
| 2025.11.21 | ₩43,833 | ₩45,133 | ₩42,600 | ₩43,333 | -1.14% | 57.9만 |
|---|
| 2025.11.20 | ₩41,533 | ₩44,800 | ₩41,533 | ₩44,667 | +7.54% | 56.1만 |
|---|
| 2025.11.19 | ₩44,167 | ₩44,167 | ₩40,700 | ₩41,533 | -5.96% | 79.1만 |
|---|
| 2025.11.18 | ₩43,733 | ₩45,567 | ₩43,100 | ₩44,967 | +2.82% | 101만 |
|---|
| 2025.11.17 | ₩43,267 | ₩46,533 | ₩39,333 | ₩43,567 | +0.69% | 193.1만 |
|---|
| 2025.11.14 | ₩34,533 | ₩43,333 | ₩34,533 | ₩43,333 | +25.48% | 353.9만 |
|---|
| 2025.11.13 | ₩32,967 | ₩33,967 | ₩32,300 | ₩33,333 | +1.11% | 62.3만 |
|---|
| 2025.11.12 | ₩30,833 | ₩33,133 | ₩30,667 | ₩32,700 | +6.05% | 72.8만 |
|---|
| 2025.11.11 | ₩30,100 | ₩31,300 | ₩29,667 | ₩30,633 | +1.77% | 40.9만 |
|---|
| 2025.11.10 | ₩30,500 | ₩30,900 | ₩29,500 | ₩30,100 | -1.31% | 30.7만 |
|---|
| 2025.11.07 | ₩28,567 | ₩30,700 | ₩27,900 | ₩30,133 | +5.48% | 62.4만 |
|---|
| 2025.11.06 | ₩28,333 | ₩29,667 | ₩28,167 | ₩28,933 | +2.12% | 47.5만 |
|---|
| 2025.11.05 | ₩27,367 | ₩28,500 | ₩26,467 | ₩27,933 | +2.07% | 36.7만 |
|---|
| 2025.11.04 | ₩27,467 | ₩27,967 | ₩26,533 | ₩27,367 | -0.36% | 23.1만 |
|---|
| 2025.11.03 | ₩26,433 | ₩27,167 | ₩25,600 | ₩26,967 | +2.02% | 45.2만 |
|---|
| 2025.10.31 | ₩27,667 | ₩27,667 | ₩26,200 | ₩26,667 | -3.61% | 40.9만 |
|---|
| 2025.10.30 | ₩26,200 | ₩27,600 | ₩25,667 | ₩27,600 | +5.34% | 31.1만 |
|---|
| 2025.10.29 | ₩26,100 | ₩26,767 | ₩25,567 | ₩26,200 | +0.38% | 31만 |
|---|
| 2025.10.28 | ₩25,667 | ₩27,267 | ₩25,167 | ₩25,933 | +1.04% | 50.8만 |
|---|
| 2025.10.27 | ₩25,133 | ₩25,967 | ₩24,433 | ₩25,300 | +0.66% | 27.3만 |
|---|
| 2025.10.24 | ₩23,467 | ₩26,300 | ₩23,267 | ₩25,100 | +6.96% | 60.7만 |
|---|
| 2025.10.23 | ₩24,400 | ₩24,400 | ₩22,933 | ₩23,100 | -5.33% | 53.6만 |
|---|
| 2025.10.22 | ₩25,000 | ₩25,033 | ₩24,333 | ₩24,667 | -1.33% | 19.3만 |
|---|
| 2025.10.21 | ₩24,367 | ₩25,000 | ₩23,933 | ₩24,667 | +1.23% | 23.1만 |
|---|
| 2025.10.20 | ₩23,600 | ₩24,167 | ₩23,367 | ₩24,167 | +2.40% | 17.9만 |
|---|
| 2025.10.17 | ₩24,500 | ₩24,533 | ₩22,633 | ₩23,367 | -4.63% | 19.5만 |
|---|
| 2025.10.16 | ₩22,833 | ₩24,733 | ₩22,833 | ₩24,433 | +7.01% | 47.5만 |
|---|
| 2025.10.15 | ₩21,233 | ₩22,967 | ₩20,867 | ₩22,733 | +7.06% | 35.6만 |
|---|
| 2025.10.14 | ₩22,600 | ₩22,600 | ₩20,767 | ₩21,233 | -6.05% | 26.4만 |
|---|
| 2025.10.13 | ₩22,633 | ₩22,633 | ₩20,467 | ₩22,133 | -2.21% | 30.1만 |
|---|
| 2025.10.10 | ₩24,000 | ₩24,167 | ₩22,000 | ₩22,667 | -5.56% | 28.3만 |
|---|