시장 데이터를 불러오는 중
전체 종목
사이냅소프트 과거 주가
466410.KQ · KOSDAQ
주요 제품·사업: 웹 기반 문서뷰어, 문서필터, 웹 에디터 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
466410.KQ · KOSDAQ
주요 제품·사업: 웹 기반 문서뷰어, 문서필터, 웹 에디터 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,890 | ₩8,890 | ₩8,580 | ₩8,740 | -1.69% | 1.4만 |
| 2026.10.07 | ₩8,890 | ₩8,910 | ₩8,650 | ₩8,750 | -1.57% | 3.9천 |
| 2026.10.06 | ₩8,860 | ₩9,000 | ₩8,720 | ₩8,740 | -1.35% | 4.9천 |
| 2026.10.02 | ₩8,850 | ₩8,920 | ₩8,700 | ₩8,870 | +0.23% | 1.7천 |
| 2026.10.01 | ₩8,690 | ₩8,950 | ₩8,690 | ₩8,850 | +1.84% | 5.6천 |
| 2026.09.30 | ₩8,700 | ₩8,960 | ₩8,620 | ₩8,850 | +1.72% | 3.2천 |
| 2026.09.29 | ₩8,750 | ₩8,900 | ₩8,680 | ₩8,720 | -0.34% | 1.8천 |
| 2026.09.28 | ₩8,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,660 |
| ₩8,820 |
| +1.61% |
| 2.3천 |
| 2026.09.23 | ₩8,640 | ₩8,710 | ₩8,560 | ₩8,680 | +0.46% | 2.8천 |
|---|
| 2026.09.22 | ₩8,570 | ₩8,980 | ₩8,570 | ₩8,640 | +0.82% | 7.8천 |
|---|
| 2026.09.21 | ₩8,460 | ₩9,200 | ₩8,370 | ₩8,550 | +1.06% | 1.1만 |
|---|
| 2026.09.18 | ₩8,440 | ₩8,700 | ₩8,360 | ₩8,440 | 0.00% | 8.8천 |
|---|
| 2026.09.17 | ₩8,500 | ₩8,570 | ₩8,370 | ₩8,440 | -0.71% | 112 |
|---|
| 2026.09.16 | ₩8,500 | ₩8,730 | ₩8,410 | ₩8,470 | -0.35% | 2.1천 |
|---|
| 2026.09.15 | ₩8,620 | ₩8,760 | ₩8,350 | ₩8,530 | -1.04% | 1.6천 |
|---|
| 2026.09.14 | ₩8,590 | ₩8,590 | ₩8,340 | ₩8,520 | -0.81% | 1.8천 |
|---|
| 2026.09.11 | ₩8,350 | ₩8,550 | ₩8,350 | ₩8,490 | +1.68% | 1.9천 |
|---|
| 2026.09.10 | ₩8,730 | ₩8,780 | ₩8,350 | ₩8,470 | -2.98% | 7.4천 |
|---|
| 2026.09.09 | ₩8,620 | ₩8,800 | ₩8,610 | ₩8,730 | +1.28% | 2.4천 |
|---|
| 2026.09.08 | ₩8,260 | ₩8,620 | ₩8,260 | ₩8,620 | +4.36% | 2.9천 |
|---|
| 2026.09.07 | ₩8,810 | ₩8,810 | ₩8,450 | ₩8,480 | -3.75% | 3.6천 |
|---|
| 2026.09.04 | ₩8,860 | ₩8,950 | ₩8,750 | ₩8,810 | -0.56% | 3천 |
|---|
| 2026.09.03 | ₩8,720 | ₩8,940 | ₩8,710 | ₩8,860 | +1.61% | 3.4천 |
|---|
| 2026.09.02 | ₩8,710 | ₩8,850 | ₩8,500 | ₩8,790 | +0.92% | 4.1천 |
|---|
| 2026.09.01 | ₩8,700 | ₩8,900 | ₩8,580 | ₩8,800 | +1.15% | 6천 |
|---|
| 2026.08.31 | ₩8,770 | ₩8,770 | ₩8,400 | ₩8,610 | -1.82% | 4.5천 |
|---|
| 2026.08.28 | ₩8,490 | ₩8,670 | ₩8,450 | ₩8,660 | +2.00% | 1.6천 |
|---|
| 2026.08.27 | ₩8,500 | ₩8,540 | ₩8,380 | ₩8,540 | +0.47% | 3.6천 |
|---|
| 2026.08.26 | ₩8,500 | ₩8,590 | ₩8,380 | ₩8,500 | 0.00% | 1.7천 |
|---|
| 2026.08.25 | ₩8,460 | ₩8,650 | ₩8,140 | ₩8,500 | +0.47% | 8천 |
|---|
| 2026.08.24 | ₩8,390 | ₩8,580 | ₩8,290 | ₩8,500 | +1.31% | 4.9천 |
|---|
| 2026.08.21 | ₩8,480 | ₩8,590 | ₩8,200 | ₩8,390 | -1.06% | 6천 |
|---|
| 2026.08.20 | ₩8,260 | ₩8,490 | ₩8,260 | ₩8,490 | +2.78% | 2.4천 |
|---|
| 2026.08.19 | ₩8,280 | ₩8,410 | ₩8,250 | ₩8,370 | +1.09% | 3.9천 |
|---|
| 2026.08.18 | ₩8,910 | ₩8,910 | ₩8,370 | ₩8,720 | -2.13% | 8.5천 |
|---|
| 2026.08.14 | ₩9,000 | ₩9,090 | ₩8,790 | ₩8,970 | -0.33% | 7.8천 |
|---|
| 2026.08.13 | ₩9,140 | ₩9,160 | ₩8,730 | ₩9,050 | -0.98% | 5.8천 |
|---|
| 2026.08.12 | ₩8,900 | ₩9,290 | ₩8,830 | ₩9,040 | +1.57% | 1.3만 |
|---|
| 2026.08.11 | ₩8,550 | ₩8,930 | ₩8,550 | ₩8,920 | +4.33% | 6.7천 |
|---|
| 2026.08.10 | ₩8,380 | ₩8,900 | ₩8,380 | ₩8,900 | +6.21% | 9.4천 |
|---|
| 2026.08.07 | ₩8,500 | ₩8,590 | ₩8,280 | ₩8,480 | -0.24% | 7.1천 |
|---|
| 2026.08.06 | ₩8,500 | ₩8,500 | ₩8,220 | ₩8,480 | -0.24% | 1.9천 |
|---|
| 2026.08.05 | ₩8,500 | ₩8,640 | ₩8,310 | ₩8,480 | -0.24% | 4.6천 |
|---|
| 2026.08.04 | ₩7,760 | ₩8,590 | ₩7,760 | ₩8,450 | +8.89% | 1.8만 |
|---|
| 2026.08.03 | ₩7,620 | ₩7,790 | ₩7,500 | ₩7,760 | +1.84% | 8.9천 |
|---|
| 2026.07.31 | ₩7,680 | ₩7,720 | ₩7,440 | ₩7,630 | -0.65% | 1.4만 |
|---|
| 2026.07.30 | ₩7,050 | ₩7,600 | ₩7,050 | ₩7,600 | +7.80% | 1만 |
|---|
| 2026.07.29 | ₩7,500 | ₩7,590 | ₩6,950 | ₩7,590 | +1.20% | 1.3만 |
|---|
| 2026.07.28 | ₩7,750 | ₩7,750 | ₩7,200 | ₩7,480 | -3.48% | 8.1천 |
|---|
| 2026.07.27 | ₩7,710 | ₩7,970 | ₩7,570 | ₩7,780 | +0.91% | 1.3만 |
|---|
| 2026.07.24 | ₩7,620 | ₩7,700 | ₩7,320 | ₩7,590 | -0.39% | 3.4천 |
|---|
| 2026.07.23 | ₩7,540 | ₩7,640 | ₩7,460 | ₩7,620 | +1.06% | 9.4천 |
|---|
| 2026.07.22 | ₩7,570 | ₩7,590 | ₩7,400 | ₩7,500 | -0.92% | 7.7천 |
|---|
| 2026.07.21 | ₩6,960 | ₩7,490 | ₩6,960 | ₩7,410 | +6.47% | 2.1만 |
|---|
| 2026.07.20 | ₩7,710 | ₩7,710 | ₩7,170 | ₩7,490 | -2.85% | 1.7만 |
|---|
| 2026.07.16 | ₩7,490 | ₩7,750 | ₩7,420 | ₩7,750 | +3.47% | 1.1만 |
|---|
| 2026.07.15 | ₩7,730 | ₩7,850 | ₩7,500 | ₩7,690 | -0.52% | 2.7만 |
|---|
| 2026.07.14 | ₩7,800 | ₩7,800 | ₩7,370 | ₩7,730 | -0.90% | 3.1만 |
|---|
| 2026.07.13 | ₩8,460 | ₩8,540 | ₩7,730 | ₩7,730 | -8.63% | 2.5만 |
|---|
| 2026.07.10 | ₩8,130 | ₩8,600 | ₩8,130 | ₩8,490 | +4.43% | 4.7천 |
|---|
| 2026.07.09 | ₩7,810 | ₩8,400 | ₩7,810 | ₩8,300 | +6.27% | 7.4천 |
|---|
| 2026.07.08 | ₩8,250 | ₩8,250 | ₩7,870 | ₩7,870 | -4.61% | 1.2만 |
|---|
| 2026.07.07 | ₩8,360 | ₩8,360 | ₩7,950 | ₩8,160 | -2.39% | 1.6만 |
|---|
| 2026.07.06 | ₩8,470 | ₩8,470 | ₩8,230 | ₩8,310 | -1.89% | 2.1천 |
|---|
| 2026.07.03 | ₩8,490 | ₩8,490 | ₩8,210 | ₩8,430 | -0.71% | 9.9천 |
|---|
| 2026.07.02 | ₩8,480 | ₩8,480 | ₩8,110 | ₩8,440 | -0.47% | 7.2천 |
|---|
| 2026.07.01 | ₩8,230 | ₩8,420 | ₩8,220 | ₩8,420 | +2.31% | 5.5천 |
|---|
| 2026.06.30 | ₩8,240 | ₩8,590 | ₩8,050 | ₩8,160 | -0.97% | 1.9만 |
|---|
| 2026.06.29 | ₩7,490 | ₩8,490 | ₩7,490 | ₩8,150 | +8.81% | 1.3만 |
|---|
| 2026.06.26 | ₩7,830 | ₩7,880 | ₩7,410 | ₩7,720 | -1.40% | 2.1만 |
|---|
| 2026.06.25 | ₩8,010 | ₩8,300 | ₩7,320 | ₩7,830 | -2.25% | 4.4만 |
|---|
| 2026.06.24 | ₩8,030 | ₩8,300 | ₩7,940 | ₩8,060 | +0.37% | 1.6만 |
|---|
| 2026.06.23 | ₩8,310 | ₩8,680 | ₩8,010 | ₩8,010 | -3.61% | 2만 |
|---|
| 2026.06.22 | ₩8,510 | ₩8,860 | ₩8,440 | ₩8,640 | +1.53% | 1.1만 |
|---|
| 2026.06.19 | ₩9,060 | ₩9,070 | ₩8,590 | ₩8,860 | -2.21% | 1.9만 |
|---|
| 2026.06.18 | ₩9,190 | ₩9,240 | ₩8,910 | ₩9,060 | -1.41% | 1.3만 |
|---|
| 2026.06.17 | ₩9,270 | ₩9,270 | ₩9,110 | ₩9,190 | -0.86% | 1.2만 |
|---|
| 2026.06.16 | ₩9,450 | ₩9,450 | ₩9,100 | ₩9,180 | -2.86% | 3.7천 |
|---|
| 2026.06.15 | ₩9,490 | ₩9,490 | ₩9,000 | ₩9,210 | -2.95% | 1.8만 |
|---|
| 2026.06.12 | ₩9,270 | ₩9,450 | ₩9,070 | ₩9,290 | +0.22% | 1.4만 |
|---|
| 2026.06.11 | ₩9,240 | ₩9,360 | ₩8,880 | ₩9,260 | +0.22% | 1.5만 |
|---|
| 2026.06.10 | ₩9,140 | ₩9,200 | ₩8,810 | ₩9,130 | -0.11% | 8.1천 |
|---|
| 2026.06.09 | ₩8,860 | ₩9,500 | ₩8,860 | ₩9,210 | +3.95% | 8.5천 |
|---|
| 2026.06.08 | ₩9,110 | ₩9,470 | ₩8,800 | ₩8,840 | -2.96% | 6.2만 |
|---|
| 2026.06.05 | ₩9,790 | ₩9,790 | ₩9,540 | ₩9,620 | -1.74% | 1.3만 |
|---|
| 2026.06.04 | ₩9,720 | ₩10,000 | ₩9,620 | ₩9,740 | +0.21% | 3.3만 |
|---|
| 2026.06.02 | ₩9,870 | ₩10,250 | ₩9,730 | ₩10,080 | +2.13% | 3.9만 |
|---|
| 2026.06.01 | ₩10,010 | ₩10,200 | ₩9,900 | ₩10,170 | +1.60% | 2.4만 |
|---|
| 2026.05.29 | ₩10,220 | ₩10,300 | ₩9,890 | ₩10,070 | -1.47% | 3.1만 |
|---|
| 2026.05.28 | ₩10,200 | ₩10,240 | ₩9,950 | ₩10,220 | +0.20% | 2.5만 |
|---|
| 2026.05.27 | ₩10,470 | ₩10,470 | ₩9,970 | ₩10,170 | -2.87% | 4.6만 |
|---|
| 2026.05.26 | ₩10,400 | ₩10,530 | ₩10,250 | ₩10,440 | +0.38% | 6.1만 |
|---|
| 2026.05.22 | ₩10,050 | ₩10,470 | ₩10,035 | ₩10,450 | +3.98% | 1.2만 |
|---|
| 2026.05.21 | ₩10,520 | ₩10,720 | ₩10,040 | ₩10,040 | -4.56% | 4.1만 |
|---|
| 2026.05.20 | ₩10,490 | ₩10,530 | ₩10,000 | ₩10,520 | +0.29% | 3만 |
|---|
| 2026.05.19 | ₩10,510 | ₩10,850 | ₩10,310 | ₩10,530 | +0.19% | 1.7만 |
|---|
| 2026.05.18 | ₩10,890 | ₩10,890 | ₩10,400 | ₩10,510 | -3.49% | 3.7만 |
|---|
| 2026.05.15 | ₩11,190 | ₩11,210 | ₩10,560 | ₩11,000 | -1.70% | 5.3만 |
|---|
| 2026.05.14 | ₩10,800 | ₩11,100 | ₩10,730 | ₩11,090 | +2.69% | 2.7만 |
|---|
| 2026.05.13 | ₩10,990 | ₩11,070 | ₩10,720 | ₩10,850 | -1.27% | 1만 |
|---|
| 2026.05.12 | ₩10,900 | ₩11,010 | ₩10,640 | ₩10,910 | +0.09% | 3.4만 |
|---|
| 2026.05.11 | ₩11,200 | ₩11,200 | ₩10,900 | ₩11,010 | -1.70% | 2.5만 |
|---|
| 2026.05.08 | ₩11,190 | ₩11,300 | ₩11,080 | ₩11,080 | -0.98% | 1.8만 |
|---|
| 2026.05.07 | ₩11,500 | ₩11,600 | ₩11,120 | ₩11,180 | -2.78% | 2.1만 |
|---|
| 2026.05.06 | ₩11,610 | ₩11,720 | ₩11,230 | ₩11,300 | -2.67% | 4.4만 |
|---|
| 2026.05.04 | ₩11,890 | ₩11,920 | ₩11,560 | ₩11,720 | -1.43% | 2.9만 |
|---|
| 2026.04.30 | ₩11,950 | ₩12,120 | ₩11,680 | ₩11,820 | -1.09% | 2.7만 |
|---|
| 2026.04.29 | ₩11,750 | ₩12,150 | ₩11,680 | ₩11,950 | +1.70% | 2.5만 |
|---|
| 2026.04.28 | ₩11,910 | ₩11,990 | ₩11,740 | ₩11,800 | -0.92% | 2.7만 |
|---|
| 2026.04.27 | ₩11,910 | ₩12,080 | ₩11,750 | ₩11,910 | 0.00% | 1.8만 |
|---|
| 2026.04.24 | ₩11,750 | ₩11,980 | ₩11,690 | ₩11,910 | +1.36% | 1.9만 |
|---|
| 2026.04.23 | ₩11,910 | ₩11,910 | ₩11,630 | ₩11,750 | -1.34% | 1.9만 |
|---|
| 2026.04.22 | ₩11,880 | ₩12,000 | ₩11,680 | ₩11,910 | +0.25% | 2.7만 |
|---|
| 2026.04.21 | ₩12,030 | ₩12,430 | ₩11,880 | ₩11,920 | -0.91% | 6만 |
|---|
| 2026.04.20 | ₩11,830 | ₩12,180 | ₩11,650 | ₩11,920 | +0.76% | 4.1만 |
|---|
| 2026.04.17 | ₩12,400 | ₩12,460 | ₩11,720 | ₩11,820 | -4.68% | 11만 |
|---|
| 2026.04.16 | ₩12,100 | ₩13,180 | ₩11,910 | ₩12,340 | +1.98% | 41.3만 |
|---|
| 2026.04.15 | ₩11,080 | ₩13,840 | ₩11,080 | ₩12,030 | +8.57% | 146.9만 |
|---|
| 2026.04.14 | ₩10,990 | ₩11,130 | ₩10,860 | ₩11,080 | +0.82% | 1.6만 |
|---|
| 2026.04.13 | ₩10,960 | ₩11,040 | ₩10,750 | ₩10,820 | -1.28% | 1.1만 |
|---|
| 2026.04.10 | ₩11,100 | ₩11,100 | ₩10,750 | ₩11,010 | -0.81% | 5.2천 |
|---|
| 2026.04.09 | ₩11,100 | ₩11,100 | ₩10,800 | ₩10,980 | -1.08% | 9.1천 |
|---|
| 2026.04.08 | ₩11,000 | ₩11,130 | ₩10,890 | ₩11,060 | +0.55% | 7.4천 |
|---|
| 2026.04.07 | ₩10,900 | ₩11,080 | ₩10,690 | ₩10,890 | -0.09% | 1.1만 |
|---|
| 2026.04.06 | ₩11,240 | ₩11,240 | ₩10,850 | ₩11,040 | -1.78% | 4.7천 |
|---|
| 2026.04.03 | ₩11,190 | ₩11,190 | ₩10,880 | ₩11,050 | -1.25% | 3.8천 |
|---|
| 2026.04.02 | ₩11,500 | ₩11,500 | ₩10,880 | ₩10,950 | -4.78% | 1.3만 |
|---|
| 2026.04.01 | ₩11,050 | ₩11,390 | ₩10,920 | ₩11,380 | +2.99% | 1.2만 |
|---|
| 2026.03.31 | ₩10,860 | ₩11,250 | ₩10,580 | ₩10,800 | -0.55% | 2.7만 |
|---|
| 2026.03.30 | ₩10,850 | ₩11,280 | ₩10,850 | ₩11,220 | +3.41% | 4천 |
|---|
| 2026.03.27 | ₩11,000 | ₩11,380 | ₩10,970 | ₩11,220 | +2.00% | 2.2만 |
|---|
| 2026.03.26 | ₩11,490 | ₩11,580 | ₩11,120 | ₩11,120 | -3.22% | 1.4만 |
|---|
| 2026.03.25 | ₩11,750 | ₩11,750 | ₩11,100 | ₩11,600 | -1.28% | 1.7만 |
|---|
| 2026.03.24 | ₩11,790 | ₩11,820 | ₩11,440 | ₩11,440 | -2.97% | 1.2만 |
|---|
| 2026.03.23 | ₩11,810 | ₩11,820 | ₩11,220 | ₩11,500 | -2.62% | 1.5만 |
|---|
| 2026.03.20 | ₩11,450 | ₩11,900 | ₩11,300 | ₩11,900 | +3.93% | 8.1천 |
|---|
| 2026.03.19 | ₩11,550 | ₩11,560 | ₩11,300 | ₩11,480 | -0.61% | 1.1만 |
|---|
| 2026.03.18 | ₩11,910 | ₩11,910 | ₩11,460 | ₩11,550 | -3.02% | 1.1만 |
|---|
| 2026.03.17 | ₩11,250 | ₩11,850 | ₩11,250 | ₩11,730 | +4.27% | 1.4만 |
|---|
| 2026.03.16 | ₩11,520 | ₩11,570 | ₩11,260 | ₩11,310 | -1.82% | 1.3만 |
|---|
| 2026.03.13 | ₩11,180 | ₩11,800 | ₩10,920 | ₩11,520 | +3.04% | 2.8만 |
|---|
| 2026.03.12 | ₩10,740 | ₩11,450 | ₩10,740 | ₩11,180 | +4.10% | 1.7만 |
|---|
| 2026.03.11 | ₩10,700 | ₩11,180 | ₩10,520 | ₩10,800 | +0.93% | 2.8만 |
|---|
| 2026.03.10 | ₩10,800 | ₩11,050 | ₩10,600 | ₩10,700 | -0.93% | 2.4만 |
|---|
| 2026.03.09 | ₩10,700 | ₩10,800 | ₩10,420 | ₩10,700 | 0.00% | 2.8만 |
|---|
| 2026.03.06 | ₩10,830 | ₩11,100 | ₩10,700 | ₩11,100 | +2.49% | 3만 |
|---|
| 2026.03.05 | ₩10,500 | ₩10,930 | ₩10,410 | ₩10,830 | +3.14% | 2.1만 |
|---|
| 2026.03.04 | ₩11,250 | ₩11,300 | ₩9,770 | ₩10,010 | -11.02% | 5만 |
|---|
| 2026.03.03 | ₩11,670 | ₩11,670 | ₩11,300 | ₩11,310 | -3.08% | 3.6만 |
|---|
| 2026.02.27 | ₩11,900 | ₩11,900 | ₩11,620 | ₩11,670 | -1.93% | 2.6만 |
|---|
| 2026.02.26 | ₩11,720 | ₩12,500 | ₩11,610 | ₩11,900 | +1.54% | 8.8만 |
|---|
| 2026.02.25 | ₩11,800 | ₩11,800 | ₩11,630 | ₩11,720 | -0.68% | 3.4만 |
|---|
| 2026.02.24 | ₩11,720 | ₩11,820 | ₩11,650 | ₩11,720 | 0.00% | 2.9만 |
|---|
| 2026.02.23 | ₩11,910 | ₩11,950 | ₩11,710 | ₩11,810 | -0.84% | 1.9만 |
|---|
| 2026.02.20 | ₩12,190 | ₩12,190 | ₩11,780 | ₩11,910 | -2.30% | 7.5만 |
|---|
| 2026.02.19 | ₩12,400 | ₩12,400 | ₩11,810 | ₩12,040 | -2.90% | 2.9만 |
|---|
| 2026.02.13 | ₩12,150 | ₩12,280 | ₩12,010 | ₩12,110 | -0.33% | 1.4만 |
|---|
| 2026.02.12 | ₩12,400 | ₩12,400 | ₩12,140 | ₩12,210 | -1.53% | 2.2만 |
|---|
| 2026.02.11 | ₩12,410 | ₩12,470 | ₩12,200 | ₩12,240 | -1.37% | 1.3만 |
|---|
| 2026.02.10 | ₩12,170 | ₩12,420 | ₩12,160 | ₩12,410 | +1.97% | 1.3만 |
|---|
| 2026.02.09 | ₩12,120 | ₩12,300 | ₩12,080 | ₩12,160 | +0.33% | 1.7만 |
|---|
| 2026.02.06 | ₩12,110 | ₩12,190 | ₩11,610 | ₩12,040 | -0.58% | 3.4만 |
|---|
| 2026.02.05 | ₩12,570 | ₩12,640 | ₩12,160 | ₩12,190 | -3.02% | 2만 |
|---|
| 2026.02.04 | ₩12,270 | ₩13,440 | ₩12,160 | ₩12,570 | +2.44% | 7.7만 |
|---|
| 2026.02.03 | ₩12,110 | ₩12,380 | ₩12,060 | ₩12,300 | +1.57% | 2.5만 |
|---|
| 2026.02.02 | ₩12,150 | ₩12,580 | ₩12,030 | ₩12,100 | -0.41% | 5.1만 |
|---|
| 2026.01.30 | ₩12,880 | ₩13,090 | ₩12,500 | ₩12,610 | -2.10% | 2.9만 |
|---|
| 2026.01.29 | ₩13,030 | ₩13,100 | ₩12,710 | ₩12,850 | -1.38% | 2.3만 |
|---|
| 2026.01.28 | ₩12,940 | ₩13,120 | ₩12,860 | ₩13,030 | +0.70% | 2.1만 |
|---|
| 2026.01.27 | ₩13,060 | ₩13,230 | ₩12,910 | ₩12,940 | -0.92% | 2.3만 |
|---|
| 2026.01.26 | ₩12,910 | ₩13,200 | ₩12,820 | ₩13,060 | +1.16% | 3.1만 |
|---|
| 2026.01.23 | ₩12,650 | ₩12,900 | ₩12,550 | ₩12,900 | +1.98% | 2.9만 |
|---|
| 2026.01.22 | ₩12,750 | ₩12,750 | ₩12,250 | ₩12,650 | -0.78% | 2.3만 |
|---|
| 2026.01.21 | ₩12,640 | ₩12,640 | ₩12,170 | ₩12,370 | -2.14% | 2.1만 |
|---|
| 2026.01.20 | ₩12,670 | ₩12,760 | ₩12,340 | ₩12,660 | -0.08% | 2.1만 |
|---|
| 2026.01.19 | ₩12,820 | ₩12,820 | ₩12,500 | ₩12,670 | -1.17% | 1.4만 |
|---|
| 2026.01.16 | ₩12,730 | ₩13,070 | ₩12,690 | ₩12,820 | +0.71% | 1.9만 |
|---|
| 2026.01.15 | ₩12,700 | ₩12,730 | ₩12,610 | ₩12,690 | -0.08% | 1.5만 |
|---|
| 2026.01.14 | ₩12,780 | ₩12,840 | ₩12,510 | ₩12,720 | -0.47% | 1.3만 |
|---|
| 2026.01.13 | ₩12,650 | ₩12,920 | ₩12,610 | ₩12,780 | +1.03% | 1.3만 |
|---|
| 2026.01.12 | ₩12,850 | ₩12,930 | ₩12,710 | ₩12,750 | -0.78% | 1만 |
|---|
| 2026.01.09 | ₩12,840 | ₩13,040 | ₩12,650 | ₩12,850 | +0.08% | 1.5만 |
|---|
| 2026.01.08 | ₩12,850 | ₩13,440 | ₩12,830 | ₩12,830 | -0.16% | 4.8만 |
|---|
| 2026.01.07 | ₩12,720 | ₩12,970 | ₩12,690 | ₩12,830 | +0.86% | 2.5만 |
|---|
| 2026.01.06 | ₩12,550 | ₩12,910 | ₩12,310 | ₩12,910 | +2.87% | 3.8만 |
|---|
| 2026.01.05 | ₩12,550 | ₩12,720 | ₩12,470 | ₩12,550 | 0.00% | 2.2만 |
|---|
| 2026.01.02 | ₩12,330 | ₩12,670 | ₩12,260 | ₩12,650 | +2.60% | 7.2천 |
|---|
| 2025.12.30 | ₩12,470 | ₩12,640 | ₩12,260 | ₩12,540 | +0.56% | 1.1만 |
|---|
| 2025.12.29 | ₩12,410 | ₩12,610 | ₩12,020 | ₩12,480 | +0.56% | 2.1만 |
|---|
| 2025.12.26 | ₩12,750 | ₩13,000 | ₩12,510 | ₩12,510 | -1.88% | 1.7만 |
|---|
| 2025.12.24 | ₩12,760 | ₩13,000 | ₩12,660 | ₩12,750 | -0.08% | 2만 |
|---|
| 2025.12.23 | ₩13,120 | ₩13,120 | ₩12,710 | ₩12,740 | -2.90% | 2.1만 |
|---|
| 2025.12.22 | ₩12,970 | ₩13,230 | ₩12,950 | ₩13,090 | +0.93% | 2.5만 |
|---|
| 2025.12.19 | ₩12,690 | ₩13,140 | ₩12,660 | ₩12,950 | +2.05% | 5.1만 |
|---|
| 2025.12.18 | ₩12,350 | ₩12,740 | ₩12,350 | ₩12,660 | +2.51% | 2.6만 |
|---|
| 2025.12.17 | ₩12,610 | ₩13,040 | ₩12,500 | ₩12,660 | +0.40% | 3만 |
|---|
| 2025.12.16 | ₩12,700 | ₩12,860 | ₩12,610 | ₩12,660 | -0.31% | 3만 |
|---|
| 2025.12.15 | ₩12,560 | ₩12,890 | ₩12,540 | ₩12,790 | +1.83% | 2.6만 |
|---|
| 2025.12.12 | ₩12,950 | ₩13,080 | ₩12,830 | ₩12,850 | -0.77% | 6.8만 |
|---|
| 2025.12.11 | ₩13,240 | ₩13,380 | ₩12,950 | ₩12,990 | -1.89% | 11.1만 |
|---|
| 2025.12.10 | ₩12,920 | ₩14,830 | ₩12,800 | ₩13,180 | +2.01% | 66.3만 |
|---|
| 2025.12.09 | ₩13,400 | ₩13,400 | ₩12,920 | ₩13,020 | -2.84% | 8.9만 |
|---|
| 2025.12.08 | ₩11,950 | ₩14,140 | ₩11,950 | ₩13,510 | +13.05% | 40.9만 |
|---|
| 2025.12.05 | ₩11,930 | ₩12,080 | ₩11,860 | ₩11,940 | +0.08% | 9.9천 |
|---|
| 2025.12.04 | ₩11,950 | ₩12,090 | ₩11,850 | ₩11,930 | -0.17% | 2.2만 |
|---|
| 2025.12.03 | ₩11,950 | ₩12,060 | ₩11,870 | ₩11,930 | -0.17% | 2만 |
|---|
| 2025.12.02 | ₩11,820 | ₩11,950 | ₩11,690 | ₩11,950 | +1.10% | 1.1만 |
|---|
| 2025.12.01 | ₩11,950 | ₩12,300 | ₩11,760 | ₩11,820 | -1.09% | 2.8만 |
|---|
| 2025.11.28 | ₩12,000 | ₩12,110 | ₩11,870 | ₩12,020 | +0.17% | 4.4만 |
|---|
| 2025.11.27 | ₩11,830 | ₩12,100 | ₩11,770 | ₩11,830 | 0.00% | 1.4만 |
|---|
| 2025.11.26 | ₩11,600 | ₩11,870 | ₩11,550 | ₩11,870 | +2.33% | 6.1천 |
|---|
| 2025.11.25 | ₩11,550 | ₩11,850 | ₩11,480 | ₩11,600 | +0.43% | 8.3천 |
|---|
| 2025.11.24 | ₩11,600 | ₩11,780 | ₩11,520 | ₩11,540 | -0.52% | 8.2천 |
|---|
| 2025.11.21 | ₩11,970 | ₩11,970 | ₩11,500 | ₩11,680 | -2.42% | 2.3만 |
|---|
| 2025.11.20 | ₩11,690 | ₩12,090 | ₩11,500 | ₩12,020 | +2.82% | 3.3만 |
|---|
| 2025.11.19 | ₩11,590 | ₩11,850 | ₩11,310 | ₩11,550 | -0.35% | 2.2만 |
|---|
| 2025.11.18 | ₩11,520 | ₩11,900 | ₩11,470 | ₩11,680 | +1.39% | 4.5만 |
|---|
| 2025.11.17 | ₩11,910 | ₩12,090 | ₩11,700 | ₩11,780 | -1.09% | 3.7만 |
|---|
| 2025.11.14 | ₩12,290 | ₩12,290 | ₩11,850 | ₩11,880 | -3.34% | 2.2만 |
|---|
| 2025.11.13 | ₩12,480 | ₩12,480 | ₩12,010 | ₩12,300 | -1.44% | 3.3만 |
|---|
| 2025.11.12 | ₩12,000 | ₩12,280 | ₩11,930 | ₩12,280 | +2.33% | 1.3만 |
|---|
| 2025.11.11 | ₩12,220 | ₩12,300 | ₩11,800 | ₩12,000 | -1.80% | 2.8만 |
|---|
| 2025.11.10 | ₩11,950 | ₩12,070 | ₩11,850 | ₩12,050 | +0.84% | 1.6만 |
|---|
| 2025.11.07 | ₩11,830 | ₩12,270 | ₩11,560 | ₩11,860 | +0.25% | 5.3만 |
|---|
| 2025.11.06 | ₩12,000 | ₩12,490 | ₩11,830 | ₩12,080 | +0.67% | 3.3만 |
|---|
| 2025.11.05 | ₩12,530 | ₩12,530 | ₩11,700 | ₩12,090 | -3.51% | 5.8만 |
|---|
| 2025.11.04 | ₩12,720 | ₩12,730 | ₩12,420 | ₩12,530 | -1.49% | 2.5만 |
|---|
| 2025.11.03 | ₩12,590 | ₩12,950 | ₩12,590 | ₩12,720 | +1.03% | 2.9만 |
|---|
| 2025.10.31 | ₩12,420 | ₩12,660 | ₩12,390 | ₩12,590 | +1.37% | 2.5만 |
|---|
| 2025.10.30 | ₩13,000 | ₩13,000 | ₩12,320 | ₩12,410 | -4.54% | 5.3만 |
|---|
| 2025.10.29 | ₩12,900 | ₩13,140 | ₩12,800 | ₩12,900 | 0.00% | 3.8만 |
|---|
| 2025.10.28 | ₩13,060 | ₩13,110 | ₩12,890 | ₩12,890 | -1.30% | 2만 |
|---|
| 2025.10.27 | ₩12,870 | ₩13,310 | ₩12,840 | ₩13,060 | +1.48% | 3.5만 |
|---|
| 2025.10.24 | ₩13,050 | ₩13,050 | ₩12,740 | ₩12,870 | -1.38% | 2.2만 |
|---|
| 2025.10.23 | ₩13,150 | ₩13,150 | ₩12,780 | ₩12,860 | -2.21% | 3.2만 |
|---|
| 2025.10.22 | ₩13,290 | ₩13,290 | ₩12,890 | ₩13,170 | -0.90% | 3.1만 |
|---|
| 2025.10.21 | ₩13,250 | ₩13,480 | ₩12,990 | ₩13,290 | +0.30% | 5.1만 |
|---|
| 2025.10.20 | ₩13,400 | ₩13,400 | ₩13,210 | ₩13,330 | -0.52% | 2만 |
|---|
| 2025.10.17 | ₩13,540 | ₩13,540 | ₩13,200 | ₩13,420 | -0.89% | 4.5만 |
|---|
| 2025.10.16 | ₩13,850 | ₩13,920 | ₩13,420 | ₩13,510 | -2.45% | 3.5만 |
|---|
| 2025.10.15 | ₩13,610 | ₩13,840 | ₩13,580 | ₩13,840 | +1.69% | 3.9만 |
|---|
| 2025.10.14 | ₩13,880 | ₩14,160 | ₩13,530 | ₩13,610 | -1.95% | 5.5만 |
|---|
| 2025.10.13 | ₩13,610 | ₩14,030 | ₩13,610 | ₩13,880 | +1.98% | 4만 |
|---|
| 2025.10.10 | ₩14,150 | ₩14,150 | ₩13,800 | ₩14,030 | -0.85% | 3.3만 |
|---|