시장 데이터를 불러오는 중
전체 종목
씨메스로보틱스 과거 주가
475400.KQ · KOSDAQ
주요 제품·사업: AI 기반 로봇 솔루션 및 3D 비전 솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
475400.KQ · KOSDAQ
주요 제품·사업: AI 기반 로봇 솔루션 및 3D 비전 솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩18,490 | ₩18,490 | ₩17,450 | ₩17,670 | -4.43% | 5.5만 |
| 2026.10.07 | ₩19,200 | ₩19,220 | ₩18,310 | ₩18,310 | -4.64% | 3.6만 |
| 2026.10.06 | ₩19,000 | ₩19,430 | ₩18,950 | ₩19,250 | +1.32% | 4.6만 |
| 2026.10.02 | ₩18,660 | ₩19,580 | ₩18,660 | ₩19,130 | +2.52% | 6.5만 |
| 2026.10.01 | ₩18,190 | ₩18,940 | ₩18,070 | ₩18,930 | +4.07% | 5.2만 |
| 2026.09.30 | ₩18,280 | ₩18,400 | ₩18,030 | ₩18,110 | -0.93% | 3.4만 |
| 2026.09.29 | ₩18,680 | ₩18,680 | ₩18,200 | ₩18,350 | -1.77% | 3.7만 |
| 2026.09.28 | ₩18,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,280 |
| ₩18,310 |
| -1.77% |
| 4.5만 |
| 2026.09.23 | ₩19,010 | ₩19,090 | ₩18,210 | ₩18,280 | -3.84% | 6.4만 |
|---|
| 2026.09.22 | ₩18,590 | ₩18,680 | ₩18,120 | ₩18,130 | -2.47% | 3.3만 |
|---|
| 2026.09.21 | ₩18,770 | ₩18,900 | ₩18,320 | ₩18,520 | -1.33% | 3만 |
|---|
| 2026.09.18 | ₩18,810 | ₩18,950 | ₩18,550 | ₩18,790 | -0.11% | 3.7만 |
|---|
| 2026.09.17 | ₩17,730 | ₩18,700 | ₩17,730 | ₩18,380 | +3.67% | 4.8만 |
|---|
| 2026.09.16 | ₩18,340 | ₩18,410 | ₩17,750 | ₩17,840 | -2.73% | 6만 |
|---|
| 2026.09.15 | ₩18,050 | ₩19,480 | ₩17,700 | ₩18,660 | +3.38% | 14.7만 |
|---|
| 2026.09.14 | ₩18,840 | ₩19,020 | ₩18,150 | ₩18,220 | -3.29% | 12.5만 |
|---|
| 2026.09.11 | ₩19,480 | ₩19,850 | ₩19,020 | ₩19,730 | +1.28% | 15.7만 |
|---|
| 2026.09.10 | ₩22,350 | ₩22,350 | ₩19,120 | ₩19,460 | -12.93% | 95.3만 |
|---|
| 2026.09.09 | ₩17,800 | ₩17,930 | ₩16,990 | ₩17,210 | -3.31% | 3.2만 |
|---|
| 2026.09.08 | ₩17,840 | ₩17,950 | ₩17,410 | ₩17,430 | -2.30% | 1.6만 |
|---|
| 2026.09.07 | ₩18,190 | ₩18,410 | ₩17,780 | ₩17,800 | -2.14% | 2.2만 |
|---|
| 2026.09.04 | ₩17,110 | ₩18,100 | ₩17,110 | ₩17,920 | +4.73% | 3.9만 |
|---|
| 2026.09.03 | ₩17,080 | ₩17,800 | ₩16,770 | ₩16,940 | -0.82% | 1.7만 |
|---|
| 2026.09.02 | ₩17,170 | ₩17,780 | ₩16,880 | ₩17,110 | -0.35% | 2.2만 |
|---|
| 2026.09.01 | ₩18,490 | ₩18,490 | ₩17,830 | ₩17,970 | -2.81% | 1.8만 |
|---|
| 2026.08.31 | ₩18,270 | ₩18,300 | ₩17,540 | ₩18,300 | +0.16% | 1.1만 |
|---|
| 2026.08.28 | ₩18,680 | ₩18,680 | ₩18,000 | ₩18,310 | -1.98% | 1.5만 |
|---|
| 2026.08.27 | ₩18,800 | ₩18,800 | ₩18,280 | ₩18,550 | -1.33% | 1.4만 |
|---|
| 2026.08.26 | ₩18,760 | ₩18,970 | ₩18,110 | ₩18,490 | -1.44% | 1.5만 |
|---|
| 2026.08.25 | ₩18,260 | ₩18,870 | ₩17,450 | ₩18,570 | +1.70% | 3.2만 |
|---|
| 2026.08.24 | ₩18,810 | ₩18,810 | ₩17,950 | ₩18,050 | -4.04% | 2.4만 |
|---|
| 2026.08.21 | ₩19,690 | ₩19,690 | ₩18,270 | ₩18,340 | -6.86% | 4.6만 |
|---|
| 2026.08.20 | ₩20,500 | ₩20,500 | ₩19,710 | ₩19,780 | -3.51% | 3.1만 |
|---|
| 2026.08.19 | ₩19,740 | ₩20,900 | ₩18,400 | ₩19,970 | +1.17% | 4.1만 |
|---|
| 2026.08.18 | ₩21,700 | ₩21,900 | ₩19,990 | ₩20,200 | -6.91% | 5.4만 |
|---|
| 2026.08.14 | ₩21,000 | ₩22,000 | ₩20,700 | ₩21,550 | +2.62% | 9.3만 |
|---|
| 2026.08.13 | ₩20,850 | ₩21,200 | ₩20,350 | ₩20,700 | -0.72% | 4.7만 |
|---|
| 2026.08.12 | ₩20,150 | ₩20,600 | ₩19,670 | ₩20,300 | +0.74% | 3.4만 |
|---|
| 2026.08.11 | ₩20,850 | ₩21,000 | ₩19,990 | ₩20,450 | -1.92% | 4.9만 |
|---|
| 2026.08.10 | ₩20,000 | ₩20,600 | ₩19,750 | ₩20,550 | +2.75% | 5.2만 |
|---|
| 2026.08.07 | ₩21,000 | ₩21,000 | ₩19,440 | ₩20,100 | -4.29% | 6만 |
|---|
| 2026.08.06 | ₩22,200 | ₩22,300 | ₩20,100 | ₩20,850 | -6.08% | 9.9만 |
|---|
| 2026.08.05 | ₩20,350 | ₩21,650 | ₩19,680 | ₩21,300 | +4.67% | 16.5만 |
|---|
| 2026.08.04 | ₩19,370 | ₩20,700 | ₩19,110 | ₩20,550 | +6.09% | 16만 |
|---|
| 2026.08.03 | ₩19,830 | ₩20,550 | ₩18,910 | ₩19,950 | +0.61% | 28만 |
|---|
| 2026.07.31 | ₩17,760 | ₩21,200 | ₩17,260 | ₩18,690 | +5.24% | 92.7만 |
|---|
| 2026.07.30 | ₩18,440 | ₩18,440 | ₩18,440 | ₩18,440 | 0.00% | 2.6만 |
|---|
| 2026.07.29 | ₩16,000 | ₩16,200 | ₩13,420 | ₩14,190 | -11.31% | 5.5만 |
|---|
| 2026.07.28 | ₩16,030 | ₩16,300 | ₩14,900 | ₩15,160 | -5.43% | 2.7만 |
|---|
| 2026.07.27 | ₩16,500 | ₩17,160 | ₩16,210 | ₩16,420 | -0.48% | 5만 |
|---|
| 2026.07.24 | ₩17,000 | ₩17,040 | ₩15,510 | ₩15,740 | -7.41% | 2.5만 |
|---|
| 2026.07.23 | ₩17,500 | ₩17,590 | ₩16,120 | ₩17,370 | -0.74% | 7만 |
|---|
| 2026.07.22 | ₩16,500 | ₩18,100 | ₩16,300 | ₩16,700 | +1.21% | 15.4만 |
|---|
| 2026.07.21 | ₩14,310 | ₩15,390 | ₩13,910 | ₩15,190 | +6.15% | 3.8만 |
|---|
| 2026.07.20 | ₩15,050 | ₩15,050 | ₩14,120 | ₩14,280 | -5.12% | 2.3만 |
|---|
| 2026.07.16 | ₩15,630 | ₩16,500 | ₩15,100 | ₩15,410 | -1.41% | 2.1만 |
|---|
| 2026.07.15 | ₩15,670 | ₩16,570 | ₩15,610 | ₩15,970 | +1.91% | 3만 |
|---|
| 2026.07.14 | ₩15,340 | ₩15,530 | ₩14,310 | ₩15,250 | -0.59% | 4.2만 |
|---|
| 2026.07.13 | ₩17,410 | ₩17,850 | ₩15,550 | ₩15,760 | -9.48% | 4.3만 |
|---|
| 2026.07.10 | ₩16,660 | ₩17,540 | ₩16,600 | ₩17,410 | +4.50% | 4.9만 |
|---|
| 2026.07.09 | ₩15,980 | ₩17,000 | ₩15,860 | ₩16,180 | +1.25% | 2.9만 |
|---|
| 2026.07.08 | ₩16,680 | ₩16,900 | ₩15,400 | ₩16,030 | -3.90% | 4.3만 |
|---|
| 2026.07.07 | ₩17,100 | ₩17,860 | ₩16,490 | ₩16,840 | -1.52% | 2.9만 |
|---|
| 2026.07.06 | ₩18,020 | ₩18,020 | ₩17,010 | ₩17,480 | -3.00% | 3.2만 |
|---|
| 2026.07.03 | ₩18,300 | ₩18,300 | ₩16,610 | ₩17,880 | -2.30% | 4.4만 |
|---|
| 2026.07.02 | ₩19,490 | ₩19,490 | ₩17,600 | ₩17,820 | -8.57% | 4.1만 |
|---|
| 2026.07.01 | ₩20,750 | ₩20,750 | ₩19,270 | ₩19,830 | -4.43% | 4.8만 |
|---|
| 2026.06.30 | ₩20,850 | ₩20,850 | ₩19,680 | ₩19,690 | -5.56% | 2.3만 |
|---|
| 2026.06.29 | ₩18,560 | ₩20,400 | ₩18,560 | ₩20,400 | +9.91% | 4.1만 |
|---|
| 2026.06.26 | ₩18,910 | ₩19,290 | ₩17,820 | ₩18,440 | -2.49% | 5.3만 |
|---|
| 2026.06.25 | ₩20,950 | ₩21,350 | ₩19,310 | ₩19,700 | -5.97% | 3만 |
|---|
| 2026.06.24 | ₩19,340 | ₩20,700 | ₩19,340 | ₩20,500 | +6.00% | 5만 |
|---|
| 2026.06.23 | ₩20,850 | ₩21,300 | ₩19,140 | ₩19,160 | -8.11% | 5.7만 |
|---|
| 2026.06.22 | ₩21,200 | ₩21,900 | ₩20,350 | ₩20,800 | -1.89% | 4.3만 |
|---|
| 2026.06.19 | ₩22,500 | ₩22,800 | ₩20,500 | ₩21,450 | -4.67% | 8.2만 |
|---|
| 2026.06.18 | ₩24,600 | ₩24,850 | ₩22,800 | ₩22,900 | -6.91% | 4.1만 |
|---|
| 2026.06.17 | ₩24,400 | ₩24,450 | ₩23,750 | ₩24,250 | -0.61% | 4.1만 |
|---|
| 2026.06.16 | ₩25,900 | ₩26,450 | ₩24,650 | ₩24,650 | -4.83% | 5.2만 |
|---|
| 2026.06.15 | ₩27,000 | ₩27,300 | ₩25,700 | ₩25,700 | -4.81% | 6만 |
|---|
| 2026.06.12 | ₩27,000 | ₩27,250 | ₩25,050 | ₩26,350 | -2.41% | 10.9만 |
|---|
| 2026.06.11 | ₩22,850 | ₩24,800 | ₩22,200 | ₩24,450 | +7.00% | 4.5만 |
|---|
| 2026.06.10 | ₩24,800 | ₩25,600 | ₩23,400 | ₩24,050 | -3.02% | 4.7만 |
|---|
| 2026.06.09 | ₩24,300 | ₩25,950 | ₩23,750 | ₩25,250 | +3.91% | 6.4만 |
|---|
| 2026.06.08 | ₩24,100 | ₩24,950 | ₩23,550 | ₩24,300 | +0.83% | 5.1만 |
|---|
| 2026.06.05 | ₩26,750 | ₩27,550 | ₩25,150 | ₩26,600 | -0.56% | 5.1만 |
|---|
| 2026.06.04 | ₩28,500 | ₩28,500 | ₩26,700 | ₩27,550 | -3.33% | 6.3만 |
|---|
| 2026.06.02 | ₩29,500 | ₩30,500 | ₩26,600 | ₩28,200 | -4.41% | 26.5만 |
|---|
| 2026.06.01 | ₩27,200 | ₩27,800 | ₩25,200 | ₩25,200 | -7.35% | 9.8만 |
|---|
| 2026.05.29 | ₩28,000 | ₩28,600 | ₩26,000 | ₩26,200 | -6.43% | 7.8만 |
|---|
| 2026.05.28 | ₩29,050 | ₩29,300 | ₩26,150 | ₩27,650 | -4.82% | 6.9만 |
|---|
| 2026.05.27 | ₩29,600 | ₩29,700 | ₩28,100 | ₩28,350 | -4.22% | 6.8만 |
|---|
| 2026.05.26 | ₩30,400 | ₩30,850 | ₩29,900 | ₩30,100 | -0.99% | 4.9만 |
|---|
| 2026.05.22 | ₩30,450 | ₩31,000 | ₩28,500 | ₩29,950 | -1.64% | 7.9만 |
|---|
| 2026.05.21 | ₩27,300 | ₩30,400 | ₩27,050 | ₩30,100 | +10.26% | 9.7만 |
|---|
| 2026.05.20 | ₩28,950 | ₩28,950 | ₩25,300 | ₩26,150 | -9.67% | 12만 |
|---|
| 2026.05.19 | ₩30,250 | ₩30,250 | ₩27,400 | ₩28,350 | -6.28% | 10.8만 |
|---|
| 2026.05.18 | ₩32,100 | ₩32,100 | ₩29,550 | ₩30,750 | -4.21% | 8.2만 |
|---|
| 2026.05.15 | ₩32,800 | ₩34,200 | ₩31,000 | ₩31,700 | -3.35% | 19.7만 |
|---|
| 2026.05.14 | ₩33,900 | ₩33,900 | ₩31,550 | ₩31,850 | -6.05% | 8.8만 |
|---|
| 2026.05.13 | ₩32,400 | ₩32,900 | ₩31,350 | ₩32,600 | +0.62% | 10.4만 |
|---|
| 2026.05.12 | ₩35,950 | ₩35,950 | ₩30,000 | ₩31,850 | -11.40% | 42.8만 |
|---|
| 2026.05.11 | ₩39,000 | ₩42,600 | ₩34,650 | ₩34,650 | -11.15% | 70.1만 |
|---|
| 2026.05.08 | ₩34,600 | ₩37,950 | ₩33,950 | ₩37,550 | +8.53% | 43.7만 |
|---|
| 2026.05.07 | ₩35,000 | ₩35,950 | ₩32,750 | ₩33,600 | -4.00% | 21.6만 |
|---|
| 2026.05.06 | ₩35,450 | ₩35,950 | ₩34,300 | ₩35,000 | -1.27% | 13.9만 |
|---|
| 2026.05.04 | ₩33,500 | ₩36,200 | ₩33,000 | ₩35,900 | +7.16% | 23만 |
|---|
| 2026.04.30 | ₩34,350 | ₩34,350 | ₩31,950 | ₩32,200 | -6.26% | 12.4만 |
|---|
| 2026.04.29 | ₩33,100 | ₩33,150 | ₩32,050 | ₩32,900 | -0.60% | 4.7만 |
|---|
| 2026.04.28 | ₩34,050 | ₩34,100 | ₩32,700 | ₩32,900 | -3.38% | 10만 |
|---|
| 2026.04.27 | ₩32,650 | ₩33,700 | ₩32,200 | ₩33,300 | +1.99% | 12.7만 |
|---|
| 2026.04.24 | ₩31,750 | ₩32,600 | ₩31,250 | ₩31,700 | -0.16% | 10.6만 |
|---|
| 2026.04.23 | ₩32,400 | ₩32,500 | ₩30,950 | ₩31,900 | -1.54% | 8.4만 |
|---|
| 2026.04.22 | ₩32,100 | ₩32,100 | ₩31,300 | ₩31,900 | -0.62% | 4.6만 |
|---|
| 2026.04.21 | ₩33,050 | ₩33,050 | ₩32,050 | ₩32,350 | -2.12% | 5.1만 |
|---|
| 2026.04.20 | ₩32,500 | ₩33,250 | ₩30,600 | ₩31,650 | -2.62% | 10.6만 |
|---|
| 2026.04.17 | ₩33,000 | ₩33,400 | ₩31,600 | ₩32,300 | -2.12% | 10.2만 |
|---|
| 2026.04.16 | ₩31,400 | ₩31,950 | ₩31,000 | ₩31,150 | -0.80% | 7.3만 |
|---|
| 2026.04.15 | ₩31,350 | ₩31,350 | ₩30,700 | ₩31,000 | -1.12% | 6.7만 |
|---|
| 2026.04.14 | ₩29,700 | ₩31,100 | ₩29,500 | ₩30,400 | +2.36% | 8.2만 |
|---|
| 2026.04.13 | ₩29,450 | ₩29,450 | ₩28,900 | ₩29,000 | -1.53% | 4만 |
|---|
| 2026.04.10 | ₩30,750 | ₩30,750 | ₩29,700 | ₩29,950 | -2.60% | 5.3만 |
|---|
| 2026.04.09 | ₩30,700 | ₩30,700 | ₩29,700 | ₩30,050 | -2.12% | 3.3만 |
|---|
| 2026.04.08 | ₩30,500 | ₩31,900 | ₩29,950 | ₩30,450 | -0.16% | 5.8만 |
|---|
| 2026.04.07 | ₩29,800 | ₩30,650 | ₩28,700 | ₩29,000 | -2.68% | 4.6만 |
|---|
| 2026.04.06 | ₩29,800 | ₩30,050 | ₩28,700 | ₩28,850 | -3.19% | 5.2만 |
|---|
| 2026.04.03 | ₩30,800 | ₩30,850 | ₩29,700 | ₩30,100 | -2.27% | 5.8만 |
|---|
| 2026.04.02 | ₩33,200 | ₩33,200 | ₩29,100 | ₩29,750 | -10.39% | 15.8만 |
|---|
| 2026.04.01 | ₩30,500 | ₩31,550 | ₩29,500 | ₩30,900 | +1.31% | 7.5만 |
|---|
| 2026.03.31 | ₩30,100 | ₩30,400 | ₩28,400 | ₩29,200 | -2.99% | 8.6만 |
|---|
| 2026.03.30 | ₩29,700 | ₩30,300 | ₩29,350 | ₩29,900 | +0.67% | 6.3만 |
|---|
| 2026.03.27 | ₩30,950 | ₩31,900 | ₩30,000 | ₩31,400 | +1.45% | 7.4만 |
|---|
| 2026.03.26 | ₩33,500 | ₩33,500 | ₩31,400 | ₩31,550 | -5.82% | 10.5만 |
|---|
| 2026.03.25 | ₩33,050 | ₩34,450 | ₩32,550 | ₩33,150 | +0.30% | 11.1만 |
|---|
| 2026.03.24 | ₩33,900 | ₩34,050 | ₩31,250 | ₩32,800 | -3.24% | 11.4만 |
|---|
| 2026.03.23 | ₩33,900 | ₩33,950 | ₩32,150 | ₩32,150 | -5.16% | 13.6만 |
|---|
| 2026.03.20 | ₩36,650 | ₩36,650 | ₩35,050 | ₩35,300 | -3.68% | 10.2만 |
|---|
| 2026.03.19 | ₩37,100 | ₩37,350 | ₩36,100 | ₩36,200 | -2.43% | 13.7만 |
|---|
| 2026.03.18 | ₩38,150 | ₩40,950 | ₩37,850 | ₩38,500 | +0.92% | 23.3만 |
|---|
| 2026.03.17 | ₩40,150 | ₩40,150 | ₩37,350 | ₩37,400 | -6.85% | 23.6만 |
|---|
| 2026.03.16 | ₩41,900 | ₩43,250 | ₩38,000 | ₩39,750 | -5.13% | 30.1만 |
|---|
| 2026.03.13 | ₩40,550 | ₩44,000 | ₩39,350 | ₩41,650 | +2.71% | 36.9만 |
|---|
| 2026.03.12 | ₩41,650 | ₩43,700 | ₩41,150 | ₩41,950 | +0.72% | 37.1만 |
|---|
| 2026.03.11 | ₩39,250 | ₩44,500 | ₩38,400 | ₩42,500 | +8.28% | 112.4만 |
|---|
| 2026.03.10 | ₩37,350 | ₩39,350 | ₩35,800 | ₩37,500 | +0.40% | 85.4만 |
|---|
| 2026.03.09 | ₩29,950 | ₩30,550 | ₩29,000 | ₩30,300 | +1.17% | 8.2만 |
|---|
| 2026.03.06 | ₩30,950 | ₩32,400 | ₩30,150 | ₩31,750 | +2.58% | 7.5만 |
|---|
| 2026.03.05 | ₩29,100 | ₩31,950 | ₩29,100 | ₩31,350 | +7.73% | 10.5만 |
|---|
| 2026.03.04 | ₩30,600 | ₩33,000 | ₩26,450 | ₩27,400 | -10.46% | 16.9만 |
|---|
| 2026.03.03 | ₩35,500 | ₩37,050 | ₩33,450 | ₩33,500 | -5.63% | 12만 |
|---|
| 2026.02.27 | ₩37,150 | ₩37,250 | ₩35,900 | ₩36,700 | -1.21% | 12.4만 |
|---|
| 2026.02.26 | ₩39,500 | ₩39,550 | ₩37,600 | ₩37,650 | -4.68% | 13.5만 |
|---|
| 2026.02.25 | ₩39,350 | ₩39,350 | ₩37,850 | ₩38,650 | -1.78% | 26.4만 |
|---|
| 2026.02.24 | ₩35,100 | ₩35,400 | ₩34,250 | ₩35,150 | +0.14% | 9.4만 |
|---|
| 2026.02.23 | ₩37,000 | ₩37,350 | ₩35,050 | ₩35,200 | -4.86% | 14.6만 |
|---|
| 2026.02.20 | ₩37,350 | ₩37,350 | ₩36,450 | ₩36,550 | -2.14% | 6.1만 |
|---|
| 2026.02.19 | ₩36,950 | ₩36,950 | ₩35,200 | ₩36,500 | -1.22% | 10.8만 |
|---|
| 2026.02.13 | ₩36,950 | ₩37,250 | ₩36,300 | ₩36,700 | -0.68% | 7.2만 |
|---|
| 2026.02.12 | ₩39,000 | ₩39,050 | ₩37,200 | ₩37,750 | -3.21% | 13.4만 |
|---|
| 2026.02.11 | ₩39,500 | ₩39,600 | ₩38,050 | ₩38,750 | -1.90% | 6.9만 |
|---|
| 2026.02.10 | ₩40,850 | ₩41,250 | ₩39,050 | ₩39,300 | -3.79% | 10.2만 |
|---|
| 2026.02.09 | ₩38,900 | ₩39,700 | ₩37,850 | ₩39,200 | +0.77% | 12.4만 |
|---|
| 2026.02.06 | ₩37,550 | ₩38,200 | ₩35,100 | ₩37,250 | -0.80% | 23만 |
|---|
| 2026.02.05 | ₩42,000 | ₩42,200 | ₩40,000 | ₩40,450 | -3.69% | 16.2만 |
|---|
| 2026.02.04 | ₩42,900 | ₩44,000 | ₩41,750 | ₩42,700 | -0.47% | 33.6만 |
|---|
| 2026.02.03 | ₩41,600 | ₩43,100 | ₩40,400 | ₩41,950 | +0.84% | 23.4만 |
|---|
| 2026.02.02 | ₩43,700 | ₩44,450 | ₩39,700 | ₩40,400 | -7.55% | 38.5만 |
|---|
| 2026.01.30 | ₩40,800 | ₩44,200 | ₩39,500 | ₩42,050 | +3.06% | 49.4만 |
|---|
| 2026.01.29 | ₩41,700 | ₩41,700 | ₩38,950 | ₩40,550 | -2.76% | 34.8만 |
|---|
| 2026.01.28 | ₩41,450 | ₩43,600 | ₩40,950 | ₩41,950 | +1.21% | 38.5만 |
|---|
| 2026.01.27 | ₩42,200 | ₩43,750 | ₩40,500 | ₩41,000 | -2.84% | 31.4만 |
|---|
| 2026.01.26 | ₩37,050 | ₩43,500 | ₩36,800 | ₩42,500 | +14.71% | 79.2만 |
|---|
| 2026.01.23 | ₩39,000 | ₩40,100 | ₩37,600 | ₩37,800 | -3.08% | 36만 |
|---|
| 2026.01.22 | ₩44,750 | ₩44,750 | ₩38,900 | ₩39,900 | -10.84% | 68.9만 |
|---|
| 2026.01.21 | ₩40,650 | ₩44,950 | ₩40,600 | ₩42,700 | +5.04% | 96만 |
|---|
| 2026.01.20 | ₩46,950 | ₩46,950 | ₩39,600 | ₩42,950 | -8.52% | 181만 |
|---|
| 2026.01.19 | ₩37,150 | ₩39,375 | ₩36,250 | ₩37,800 | +1.75% | 57.9만 |
|---|
| 2026.01.16 | ₩36,950 | ₩39,500 | ₩35,500 | ₩36,100 | -2.30% | 80만 |
|---|
| 2026.01.15 | ₩33,900 | ₩37,150 | ₩33,050 | ₩36,350 | +7.23% | 50만 |
|---|
| 2026.01.14 | ₩34,150 | ₩34,900 | ₩33,050 | ₩34,250 | +0.29% | 34.5만 |
|---|
| 2026.01.13 | ₩32,800 | ₩33,000 | ₩31,550 | ₩32,600 | -0.61% | 20.3만 |
|---|
| 2026.01.12 | ₩31,450 | ₩32,350 | ₩30,950 | ₩32,000 | +1.75% | 16.1만 |
|---|
| 2026.01.09 | ₩30,900 | ₩31,650 | ₩30,200 | ₩31,150 | +0.81% | 13만 |
|---|
| 2026.01.08 | ₩31,400 | ₩31,650 | ₩30,450 | ₩30,500 | -2.87% | 13만 |
|---|
| 2026.01.07 | ₩31,500 | ₩31,900 | ₩30,650 | ₩31,200 | -0.95% | 20.2만 |
|---|
| 2026.01.06 | ₩33,600 | ₩33,600 | ₩31,200 | ₩31,500 | -6.25% | 19.6만 |
|---|
| 2026.01.05 | ₩33,550 | ₩33,550 | ₩32,050 | ₩32,400 | -3.43% | 19만 |
|---|
| 2026.01.02 | ₩33,100 | ₩33,850 | ₩32,700 | ₩33,450 | +1.06% | 16.3만 |
|---|
| 2025.12.30 | ₩35,950 | ₩36,400 | ₩32,950 | ₩33,100 | -7.93% | 44.2만 |
|---|
| 2025.12.29 | ₩34,850 | ₩36,500 | ₩34,200 | ₩35,650 | +2.30% | 40.9만 |
|---|
| 2025.12.26 | ₩36,600 | ₩36,850 | ₩34,700 | ₩34,850 | -4.78% | 41.6만 |
|---|
| 2025.12.24 | ₩35,850 | ₩38,000 | ₩35,100 | ₩36,600 | +2.09% | 68.4만 |
|---|
| 2025.12.23 | ₩37,150 | ₩38,550 | ₩35,100 | ₩35,150 | -5.38% | 56.7만 |
|---|
| 2025.12.22 | ₩35,750 | ₩40,000 | ₩35,150 | ₩37,150 | +3.92% | 120만 |
|---|
| 2025.12.19 | ₩34,350 | ₩35,100 | ₩32,800 | ₩34,900 | +1.60% | 36.3만 |
|---|
| 2025.12.18 | ₩32,600 | ₩36,000 | ₩32,500 | ₩33,950 | +4.14% | 49.3만 |
|---|
| 2025.12.17 | ₩36,450 | ₩36,950 | ₩33,300 | ₩33,800 | -7.27% | 42.4만 |
|---|
| 2025.12.16 | ₩38,450 | ₩39,000 | ₩36,100 | ₩36,200 | -5.85% | 55.3만 |
|---|
| 2025.12.15 | ₩38,450 | ₩40,950 | ₩38,000 | ₩38,400 | -0.13% | 128.6만 |
|---|
| 2025.12.12 | ₩35,050 | ₩39,950 | ₩34,550 | ₩39,700 | +13.27% | 200.6만 |
|---|
| 2025.12.11 | ₩35,100 | ₩35,600 | ₩34,050 | ₩34,800 | -0.85% | 46.5만 |
|---|
| 2025.12.10 | ₩34,000 | ₩35,650 | ₩33,550 | ₩35,250 | +3.68% | 67.4만 |
|---|
| 2025.12.09 | ₩34,200 | ₩35,400 | ₩33,500 | ₩34,400 | +0.58% | 41.3만 |
|---|
| 2025.12.08 | ₩34,100 | ₩35,400 | ₩32,950 | ₩34,550 | +1.32% | 64.9만 |
|---|
| 2025.12.05 | ₩36,400 | ₩36,500 | ₩33,050 | ₩33,350 | -8.38% | 77만 |
|---|
| 2025.12.04 | ₩35,000 | ₩38,000 | ₩34,000 | ₩36,350 | +3.86% | 217.6만 |
|---|
| 2025.12.03 | ₩32,800 | ₩34,750 | ₩32,000 | ₩34,200 | +4.27% | 78.4만 |
|---|
| 2025.12.02 | ₩33,500 | ₩33,500 | ₩31,500 | ₩32,350 | -3.43% | 40만 |
|---|
| 2025.12.01 | ₩33,500 | ₩35,250 | ₩32,100 | ₩32,550 | -2.84% | 105.6만 |
|---|
| 2025.11.28 | ₩28,600 | ₩33,400 | ₩28,600 | ₩33,000 | +15.38% | 127.9만 |
|---|
| 2025.11.27 | ₩27,800 | ₩29,800 | ₩27,600 | ₩28,250 | +1.62% | 23.4만 |
|---|
| 2025.11.26 | ₩27,550 | ₩28,400 | ₩27,050 | ₩28,000 | +1.63% | 13.8만 |
|---|
| 2025.11.25 | ₩28,450 | ₩28,800 | ₩26,900 | ₩27,450 | -3.51% | 13.5만 |
|---|
| 2025.11.24 | ₩29,050 | ₩29,100 | ₩26,850 | ₩28,000 | -3.61% | 18.3만 |
|---|
| 2025.11.21 | ₩28,700 | ₩29,750 | ₩28,500 | ₩28,650 | -0.17% | 15.3만 |
|---|
| 2025.11.20 | ₩29,200 | ₩30,350 | ₩29,050 | ₩30,250 | +3.60% | 17.8만 |
|---|
| 2025.11.19 | ₩29,750 | ₩30,450 | ₩28,200 | ₩28,950 | -2.69% | 17.3만 |
|---|
| 2025.11.18 | ₩29,750 | ₩30,350 | ₩28,100 | ₩28,650 | -3.70% | 14.4만 |
|---|
| 2025.11.17 | ₩29,400 | ₩30,800 | ₩28,850 | ₩30,350 | +3.23% | 20만 |
|---|
| 2025.11.14 | ₩29,800 | ₩30,350 | ₩28,850 | ₩28,850 | -3.19% | 19.8만 |
|---|
| 2025.11.13 | ₩29,800 | ₩31,050 | ₩29,000 | ₩30,900 | +3.69% | 23.2만 |
|---|
| 2025.11.12 | ₩30,150 | ₩30,500 | ₩29,600 | ₩29,950 | -0.66% | 16.5만 |
|---|
| 2025.11.11 | ₩31,500 | ₩31,800 | ₩29,650 | ₩30,100 | -4.44% | 23.5만 |
|---|
| 2025.11.10 | ₩29,700 | ₩31,500 | ₩28,500 | ₩30,950 | +4.21% | 25.9만 |
|---|
| 2025.11.07 | ₩28,500 | ₩30,900 | ₩28,450 | ₩29,400 | +3.16% | 38.2만 |
|---|
| 2025.11.06 | ₩33,850 | ₩34,150 | ₩30,200 | ₩30,700 | -9.31% | 64.7만 |
|---|
| 2025.11.05 | ₩35,600 | ₩35,600 | ₩32,200 | ₩33,100 | -7.02% | 78.4만 |
|---|
| 2025.11.04 | ₩34,900 | ₩38,550 | ₩33,550 | ₩36,300 | +4.01% | 176.8만 |
|---|
| 2025.11.03 | ₩32,700 | ₩36,200 | ₩32,400 | ₩35,050 | +7.19% | 231.2만 |
|---|
| 2025.10.31 | ₩30,500 | ₩32,050 | ₩29,850 | ₩31,600 | +3.61% | 68.5만 |
|---|
| 2025.10.30 | ₩31,400 | ₩31,450 | ₩28,800 | ₩29,450 | -6.21% | 55만 |
|---|
| 2025.10.29 | ₩31,250 | ₩32,100 | ₩30,650 | ₩31,400 | +0.48% | 35.2만 |
|---|
| 2025.10.28 | ₩31,700 | ₩32,350 | ₩31,150 | ₩31,200 | -1.58% | 26.9만 |
|---|
| 2025.10.27 | ₩32,450 | ₩32,750 | ₩31,200 | ₩31,500 | -2.93% | 39.6만 |
|---|
| 2025.10.24 | ₩33,300 | ₩33,400 | ₩32,200 | ₩32,400 | -2.70% | 53.9만 |
|---|
| 2025.10.23 | ₩32,500 | ₩33,225 | ₩31,800 | ₩32,800 | +0.92% | 65.2만 |
|---|
| 2025.10.22 | ₩31,100 | ₩33,250 | ₩30,050 | ₩32,250 | +3.70% | 56.1만 |
|---|
| 2025.10.21 | ₩32,600 | ₩32,950 | ₩31,000 | ₩31,100 | -4.60% | 44.3만 |
|---|
| 2025.10.20 | ₩30,350 | ₩32,500 | ₩30,000 | ₩32,300 | +6.43% | 59.8만 |
|---|
| 2025.10.17 | ₩30,900 | ₩32,950 | ₩30,150 | ₩30,250 | -2.10% | 62.3만 |
|---|
| 2025.10.16 | ₩35,300 | ₩35,350 | ₩32,150 | ₩32,150 | -8.92% | 77.5만 |
|---|
| 2025.10.15 | ₩33,500 | ₩35,200 | ₩33,100 | ₩34,500 | +2.99% | 112.1만 |
|---|
| 2025.10.14 | ₩32,900 | ₩35,100 | ₩30,200 | ₩32,450 | -1.37% | 172.7만 |
|---|
| 2025.10.13 | ₩30,000 | ₩32,900 | ₩29,950 | ₩32,850 | +9.50% | 168.3만 |
|---|
| 2025.10.10 | ₩26,450 | ₩31,650 | ₩26,100 | ₩30,500 | +15.31% | 189.1만 |
|---|