시장 데이터를 불러오는 중
전체 종목
씨케이솔루션 과거 주가
480370.KS · KOSPI
주요 제품·사업: 드라이룸/클린룸 등 건물용 기계, 장비 설치 공사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
480370.KS · KOSPI
주요 제품·사업: 드라이룸/클린룸 등 건물용 기계, 장비 설치 공사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,150 | ₩2,435 | ₩2,150 | ₩2,295 | +6.74% | 140.4만 |
| 2026.10.07 | ₩2,225 | ₩2,230 | ₩2,095 | ₩2,100 | -5.62% | 45.9만 |
| 2026.10.06 | ₩2,400 | ₩2,445 | ₩2,145 | ₩2,230 | -7.08% | 206.2만 |
| 2026.10.02 | ₩1,993 | ₩2,045 | ₩1,892 | ₩1,916 | -3.86% | 103.5만 |
| 2026.10.01 | ₩1,812 | ₩2,000 | ₩1,801 | ₩1,955 | +7.89% | 46.8만 |
| 2026.09.30 | ₩1,771 | ₩1,838 | ₩1,754 | ₩1,811 | +2.26% | 12.8만 |
| 2026.09.29 | ₩1,781 | ₩1,785 | ₩1,703 | ₩1,776 | -0.28% | 8.1만 |
| 2026.09.28 | ₩1,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,757 |
| ₩1,779 |
| +1.02% |
| 7만 |
| 2026.09.23 | ₩1,887 | ₩1,895 | ₩1,760 | ₩1,770 | -6.20% | 23.2만 |
|---|
| 2026.09.22 | ₩1,895 | ₩1,941 | ₩1,847 | ₩1,876 | -1.00% | 16.6만 |
|---|
| 2026.09.21 | ₩2,015 | ₩2,035 | ₩1,888 | ₩1,895 | -5.96% | 27.1만 |
|---|
| 2026.09.18 | ₩2,145 | ₩2,190 | ₩1,989 | ₩2,015 | -6.06% | 72.6만 |
|---|
| 2026.09.17 | ₩1,690 | ₩2,195 | ₩1,650 | ₩2,080 | +23.08% | 248.6만 |
|---|
| 2026.09.16 | ₩1,754 | ₩1,760 | ₩1,650 | ₩1,690 | -3.65% | 31.3만 |
|---|
| 2026.09.15 | ₩1,926 | ₩1,927 | ₩1,745 | ₩1,761 | -8.57% | 83.9만 |
|---|
| 2026.09.14 | ₩1,720 | ₩2,275 | ₩1,720 | ₩1,954 | +13.60% | 524.9만 |
|---|
| 2026.09.11 | ₩1,599 | ₩1,789 | ₩1,582 | ₩1,782 | +11.44% | 41.7만 |
|---|
| 2026.09.10 | ₩1,610 | ₩1,770 | ₩1,580 | ₩1,613 | +0.19% | 33만 |
|---|
| 2026.09.09 | ₩1,588 | ₩1,627 | ₩1,581 | ₩1,619 | +1.95% | 4.9만 |
|---|
| 2026.09.08 | ₩1,641 | ₩1,647 | ₩1,551 | ₩1,588 | -3.23% | 7.3만 |
|---|
| 2026.09.07 | ₩1,471 | ₩1,666 | ₩1,470 | ₩1,598 | +8.63% | 30.5만 |
|---|
| 2026.09.04 | ₩1,425 | ₩1,466 | ₩1,423 | ₩1,460 | +2.46% | 5.1만 |
|---|
| 2026.09.03 | ₩1,430 | ₩1,467 | ₩1,408 | ₩1,420 | -0.70% | 4만 |
|---|
| 2026.09.02 | ₩1,435 | ₩1,471 | ₩1,410 | ₩1,420 | -1.05% | 5.9만 |
|---|
| 2026.09.01 | ₩1,430 | ₩1,459 | ₩1,417 | ₩1,435 | +0.35% | 3.9만 |
|---|
| 2026.08.31 | ₩1,438 | ₩1,473 | ₩1,408 | ₩1,465 | +1.88% | 6.7만 |
|---|
| 2026.08.28 | ₩1,371 | ₩1,451 | ₩1,371 | ₩1,438 | +4.89% | 7.9만 |
|---|
| 2026.08.27 | ₩1,435 | ₩1,435 | ₩1,370 | ₩1,388 | -3.28% | 4.4만 |
|---|
| 2026.08.26 | ₩1,365 | ₩1,387 | ₩1,350 | ₩1,373 | +0.59% | 3.8만 |
|---|
| 2026.08.25 | ₩1,350 | ₩1,367 | ₩1,304 | ₩1,358 | +0.59% | 4.2만 |
|---|
| 2026.08.24 | ₩1,253 | ₩1,369 | ₩1,253 | ₩1,349 | +7.66% | 4.3만 |
|---|
| 2026.08.21 | ₩1,321 | ₩1,342 | ₩1,261 | ₩1,282 | -2.95% | 9.1만 |
|---|
| 2026.08.20 | ₩1,420 | ₩1,440 | ₩1,330 | ₩1,366 | -3.80% | 11.7만 |
|---|
| 2026.08.19 | ₩1,470 | ₩1,478 | ₩1,390 | ₩1,440 | -2.04% | 6.6만 |
|---|
| 2026.08.18 | ₩1,460 | ₩1,605 | ₩1,460 | ₩1,480 | +1.37% | 22.4만 |
|---|
| 2026.08.14 | ₩1,567 | ₩1,619 | ₩1,412 | ₩1,458 | -6.96% | 24.4만 |
|---|
| 2026.08.13 | ₩1,574 | ₩1,911 | ₩1,505 | ₩1,512 | -3.94% | 140만 |
|---|
| 2026.08.12 | ₩1,420 | ₩1,540 | ₩1,419 | ₩1,540 | +8.45% | 8.4만 |
|---|
| 2026.08.11 | ₩1,400 | ₩1,480 | ₩1,400 | ₩1,434 | +2.43% | 3.4만 |
|---|
| 2026.08.10 | ₩1,336 | ₩1,440 | ₩1,336 | ₩1,422 | +6.44% | 9.9만 |
|---|
| 2026.08.07 | ₩1,301 | ₩1,399 | ₩1,301 | ₩1,347 | +3.54% | 5.7만 |
|---|
| 2026.08.06 | ₩1,324 | ₩1,377 | ₩1,290 | ₩1,301 | -1.74% | 4.1만 |
|---|
| 2026.08.05 | ₩1,295 | ₩1,379 | ₩1,247 | ₩1,338 | +3.32% | 9.6만 |
|---|
| 2026.08.04 | ₩1,174 | ₩1,300 | ₩1,174 | ₩1,288 | +9.71% | 9.5만 |
|---|
| 2026.08.03 | ₩1,130 | ₩1,233 | ₩1,069 | ₩1,193 | +5.58% | 9.6만 |
|---|
| 2026.07.31 | ₩1,099 | ₩1,150 | ₩1,099 | ₩1,150 | +4.64% | 10.1만 |
|---|
| 2026.07.30 | ₩1,053 | ₩1,145 | ₩1,039 | ₩1,090 | +3.51% | 9.7만 |
|---|
| 2026.07.29 | ₩1,191 | ₩1,237 | ₩1,072 | ₩1,086 | -8.82% | 11.2만 |
|---|
| 2026.07.28 | ₩1,290 | ₩1,290 | ₩1,180 | ₩1,191 | -7.67% | 4.8만 |
|---|
| 2026.07.27 | ₩1,223 | ₩1,339 | ₩1,223 | ₩1,290 | +5.48% | 8.3만 |
|---|
| 2026.07.24 | ₩1,201 | ₩1,263 | ₩1,201 | ₩1,249 | +4.00% | 7.7만 |
|---|
| 2026.07.23 | ₩1,155 | ₩1,233 | ₩1,141 | ₩1,224 | +5.97% | 4.7만 |
|---|
| 2026.07.22 | ₩1,099 | ₩1,200 | ₩1,099 | ₩1,155 | +5.10% | 9.1만 |
|---|
| 2026.07.21 | ₩1,095 | ₩1,150 | ₩1,061 | ₩1,099 | +0.37% | 6.4만 |
|---|
| 2026.07.20 | ₩1,142 | ₩1,175 | ₩1,090 | ₩1,095 | -4.12% | 7.6만 |
|---|
| 2026.07.16 | ₩1,162 | ₩1,162 | ₩1,128 | ₩1,156 | -0.52% | 6.1만 |
|---|
| 2026.07.15 | ₩1,142 | ₩1,234 | ₩1,093 | ₩1,163 | +1.84% | 13.2만 |
|---|
| 2026.07.14 | ₩1,162 | ₩1,228 | ₩1,046 | ₩1,140 | -1.89% | 14.6만 |
|---|
| 2026.07.13 | ₩1,253 | ₩1,267 | ₩1,178 | ₩1,196 | -4.55% | 13.6만 |
|---|
| 2026.07.10 | ₩1,196 | ₩1,267 | ₩1,196 | ₩1,218 | +1.84% | 11.4만 |
|---|
| 2026.07.09 | ₩1,226 | ₩1,300 | ₩1,179 | ₩1,208 | -1.47% | 14.9만 |
|---|
| 2026.07.08 | ₩1,386 | ₩1,386 | ₩1,221 | ₩1,292 | -6.78% | 9.7만 |
|---|
| 2026.07.07 | ₩1,392 | ₩1,431 | ₩1,325 | ₩1,398 | +0.43% | 5.5만 |
|---|
| 2026.07.06 | ₩1,389 | ₩1,441 | ₩1,360 | ₩1,419 | +2.16% | 7.6만 |
|---|
| 2026.07.03 | ₩1,439 | ₩1,460 | ₩1,358 | ₩1,403 | -2.50% | 6만 |
|---|
| 2026.07.02 | ₩1,479 | ₩1,570 | ₩1,351 | ₩1,451 | -1.89% | 9.6만 |
|---|
| 2026.07.01 | ₩1,463 | ₩1,521 | ₩1,407 | ₩1,479 | +1.09% | 9.6만 |
|---|
| 2026.06.30 | ₩1,360 | ₩1,575 | ₩1,360 | ₩1,463 | +7.57% | 31.4만 |
|---|
| 2026.06.29 | ₩1,203 | ₩1,380 | ₩1,203 | ₩1,360 | +13.05% | 16.1만 |
|---|
| 2026.06.26 | ₩1,211 | ₩1,245 | ₩1,060 | ₩1,203 | -0.66% | 24.8만 |
|---|
| 2026.06.25 | ₩1,297 | ₩1,380 | ₩1,240 | ₩1,260 | -2.85% | 9.6만 |
|---|
| 2026.06.24 | ₩1,303 | ₩1,361 | ₩1,219 | ₩1,319 | +1.23% | 15.7만 |
|---|
| 2026.06.23 | ₩1,444 | ₩1,495 | ₩1,332 | ₩1,333 | -7.69% | 22.1만 |
|---|
| 2026.06.22 | ₩1,475 | ₩1,550 | ₩1,470 | ₩1,470 | -0.34% | 10.7만 |
|---|
| 2026.06.19 | ₩1,636 | ₩1,650 | ₩1,515 | ₩1,550 | -5.26% | 16.9만 |
|---|
| 2026.06.18 | ₩1,758 | ₩1,758 | ₩1,643 | ₩1,650 | -6.14% | 9.3만 |
|---|
| 2026.06.17 | ₩1,690 | ₩1,760 | ₩1,670 | ₩1,758 | +4.02% | 7.5만 |
|---|
| 2026.06.16 | ₩1,695 | ₩1,745 | ₩1,670 | ₩1,704 | +0.53% | 6.2만 |
|---|
| 2026.06.15 | ₩1,725 | ₩1,795 | ₩1,690 | ₩1,708 | -0.99% | 7.4만 |
|---|
| 2026.06.12 | ₩1,606 | ₩1,749 | ₩1,606 | ₩1,724 | +7.35% | 15.2만 |
|---|
| 2026.06.11 | ₩1,669 | ₩1,670 | ₩1,598 | ₩1,630 | -2.34% | 7.5만 |
|---|
| 2026.06.10 | ₩1,560 | ₩1,749 | ₩1,557 | ₩1,677 | +7.50% | 14.3만 |
|---|
| 2026.06.09 | ₩1,510 | ₩1,647 | ₩1,510 | ₩1,590 | +5.30% | 12.8만 |
|---|
| 2026.06.08 | ₩1,569 | ₩1,646 | ₩1,496 | ₩1,555 | -0.89% | 19.1만 |
|---|
| 2026.06.05 | ₩1,685 | ₩1,703 | ₩1,611 | ₩1,646 | -2.31% | 7.1만 |
|---|
| 2026.06.04 | ₩1,650 | ₩1,730 | ₩1,610 | ₩1,695 | +2.73% | 8.4만 |
|---|
| 2026.06.02 | ₩1,730 | ₩1,772 | ₩1,646 | ₩1,686 | -2.54% | 14.7만 |
|---|
| 2026.06.01 | ₩1,849 | ₩1,858 | ₩1,715 | ₩1,773 | -4.11% | 23.6만 |
|---|
| 2026.05.29 | ₩1,965 | ₩1,990 | ₩1,788 | ₩1,864 | -5.14% | 25.6만 |
|---|
| 2026.05.28 | ₩1,930 | ₩2,135 | ₩1,850 | ₩1,984 | +2.80% | 34.7만 |
|---|
| 2026.05.27 | ₩1,960 | ₩1,984 | ₩1,856 | ₩1,880 | -4.08% | 36.2만 |
|---|
| 2026.05.26 | ₩2,065 | ₩2,095 | ₩1,950 | ₩1,960 | -5.08% | 22.9만 |
|---|
| 2026.05.22 | ₩1,981 | ₩2,095 | ₩1,981 | ₩2,055 | +3.74% | 13.9만 |
|---|
| 2026.05.21 | ₩2,015 | ₩2,090 | ₩1,964 | ₩1,980 | -1.74% | 27.3만 |
|---|
| 2026.05.20 | ₩2,045 | ₩2,080 | ₩1,964 | ₩2,015 | -1.47% | 29.8만 |
|---|
| 2026.05.19 | ₩2,120 | ₩2,210 | ₩2,005 | ₩2,085 | -1.65% | 21.6만 |
|---|
| 2026.05.18 | ₩2,235 | ₩2,295 | ₩2,035 | ₩2,145 | -4.03% | 50만 |
|---|
| 2026.05.15 | ₩2,500 | ₩2,650 | ₩2,330 | ₩2,375 | -5.00% | 38.8만 |
|---|
| 2026.05.14 | ₩2,500 | ₩2,550 | ₩2,435 | ₩2,500 | 0.00% | 21.2만 |
|---|
| 2026.05.13 | ₩2,460 | ₩2,565 | ₩2,435 | ₩2,500 | +1.63% | 24.5만 |
|---|
| 2026.05.12 | ₩2,600 | ₩2,605 | ₩2,435 | ₩2,510 | -3.46% | 44.1만 |
|---|
| 2026.05.11 | ₩2,615 | ₩2,850 | ₩2,585 | ₩2,585 | -1.15% | 59.7만 |
|---|
| 2026.05.08 | ₩2,580 | ₩2,635 | ₩2,505 | ₩2,610 | +1.16% | 22.7만 |
|---|
| 2026.05.07 | ₩2,715 | ₩2,715 | ₩2,550 | ₩2,610 | -3.87% | 59.6만 |
|---|
| 2026.05.06 | ₩2,630 | ₩3,200 | ₩2,475 | ₩2,695 | +2.47% | 438.2만 |
|---|
| 2026.05.04 | ₩2,460 | ₩2,650 | ₩2,460 | ₩2,570 | +4.47% | 48.9만 |
|---|
| 2026.04.30 | ₩2,560 | ₩2,600 | ₩2,390 | ₩2,475 | -3.32% | 32.6만 |
|---|
| 2026.04.29 | ₩2,580 | ₩2,600 | ₩2,500 | ₩2,560 | -0.78% | 27.3만 |
|---|
| 2026.04.28 | ₩2,610 | ₩2,690 | ₩2,550 | ₩2,600 | -0.38% | 34.7만 |
|---|
| 2026.04.27 | ₩2,560 | ₩2,625 | ₩2,540 | ₩2,600 | +1.56% | 42.5만 |
|---|
| 2026.04.24 | ₩2,425 | ₩2,545 | ₩2,390 | ₩2,535 | +4.54% | 35.9만 |
|---|
| 2026.04.23 | ₩2,430 | ₩2,550 | ₩2,380 | ₩2,425 | -0.21% | 50.9만 |
|---|
| 2026.04.22 | ₩2,410 | ₩2,570 | ₩2,365 | ₩2,410 | 0.00% | 74.3만 |
|---|
| 2026.04.21 | ₩2,270 | ₩2,450 | ₩2,270 | ₩2,400 | +5.73% | 57.2만 |
|---|
| 2026.04.20 | ₩2,340 | ₩2,340 | ₩2,255 | ₩2,270 | -2.99% | 31.1만 |
|---|
| 2026.04.17 | ₩2,400 | ₩2,400 | ₩2,250 | ₩2,340 | -2.50% | 40.8만 |
|---|
| 2026.04.16 | ₩2,120 | ₩2,480 | ₩2,115 | ₩2,315 | +9.20% | 132.5만 |
|---|
| 2026.04.15 | ₩2,080 | ₩2,145 | ₩2,035 | ₩2,100 | +0.96% | 21.1만 |
|---|
| 2026.04.14 | ₩2,040 | ₩2,160 | ₩2,030 | ₩2,080 | +1.96% | 21만 |
|---|
| 2026.04.13 | ₩2,050 | ₩2,075 | ₩1,972 | ₩2,010 | -1.95% | 20만 |
|---|
| 2026.04.10 | ₩2,040 | ₩2,170 | ₩1,984 | ₩2,060 | +0.98% | 48.8만 |
|---|
| 2026.04.09 | ₩1,996 | ₩2,015 | ₩1,919 | ₩1,958 | -1.90% | 10.1만 |
|---|
| 2026.04.08 | ₩1,914 | ₩2,050 | ₩1,914 | ₩1,996 | +4.28% | 35.3만 |
|---|
| 2026.04.07 | ₩1,940 | ₩2,020 | ₩1,894 | ₩1,902 | -1.96% | 15.2만 |
|---|
| 2026.04.06 | ₩1,997 | ₩2,035 | ₩1,934 | ₩1,940 | -2.85% | 11.6만 |
|---|
| 2026.04.03 | ₩1,970 | ₩2,040 | ₩1,967 | ₩1,997 | +1.37% | 14.8만 |
|---|
| 2026.04.02 | ₩2,040 | ₩2,075 | ₩1,898 | ₩1,960 | -3.92% | 35.2만 |
|---|
| 2026.04.01 | ₩2,015 | ₩2,055 | ₩1,989 | ₩2,040 | +1.24% | 23.6만 |
|---|
| 2026.03.31 | ₩2,060 | ₩2,100 | ₩1,981 | ₩1,981 | -3.83% | 47.2만 |
|---|
| 2026.03.30 | ₩2,185 | ₩2,200 | ₩2,055 | ₩2,100 | -3.89% | 41만 |
|---|
| 2026.03.27 | ₩2,285 | ₩2,305 | ₩2,185 | ₩2,275 | -0.44% | 72만 |
|---|
| 2026.03.26 | ₩2,595 | ₩2,595 | ₩2,385 | ₩2,405 | -7.32% | 19.2만 |
|---|
| 2026.03.25 | ₩2,285 | ₩2,455 | ₩2,145 | ₩2,455 | +7.44% | 98.4만 |
|---|
| 2026.03.24 | ₩2,680 | ₩2,730 | ₩2,630 | ₩2,730 | +1.87% | 7.4만 |
|---|
| 2026.03.23 | ₩2,780 | ₩2,810 | ₩2,640 | ₩2,680 | -3.60% | 3.5만 |
|---|
| 2026.03.20 | ₩2,635 | ₩2,755 | ₩2,620 | ₩2,755 | +4.55% | 4.8만 |
|---|
| 2026.03.19 | ₩2,635 | ₩2,690 | ₩2,605 | ₩2,655 | +0.76% | 6.4만 |
|---|
| 2026.03.18 | ₩2,700 | ₩2,700 | ₩2,620 | ₩2,625 | -2.78% | 7.8만 |
|---|
| 2026.03.17 | ₩2,770 | ₩2,770 | ₩2,640 | ₩2,675 | -3.43% | 5.1만 |
|---|
| 2026.03.16 | ₩2,725 | ₩2,750 | ₩2,655 | ₩2,660 | -2.39% | 5.7만 |
|---|
| 2026.03.13 | ₩2,680 | ₩2,870 | ₩2,675 | ₩2,720 | +1.49% | 5.4만 |
|---|
| 2026.03.12 | ₩2,780 | ₩2,810 | ₩2,725 | ₩2,765 | -0.54% | 6.4만 |
|---|
| 2026.03.11 | ₩2,685 | ₩2,935 | ₩2,665 | ₩2,780 | +3.54% | 22.4만 |
|---|
| 2026.03.10 | ₩2,735 | ₩2,800 | ₩2,650 | ₩2,685 | -1.83% | 13.8만 |
|---|
| 2026.03.09 | ₩2,795 | ₩2,860 | ₩2,625 | ₩2,710 | -3.04% | 9.3만 |
|---|
| 2026.03.06 | ₩2,835 | ₩2,985 | ₩2,825 | ₩2,900 | +2.29% | 9.9만 |
|---|
| 2026.03.05 | ₩2,825 | ₩2,990 | ₩2,820 | ₩2,915 | +3.19% | 18.3만 |
|---|
| 2026.03.04 | ₩3,020 | ₩3,020 | ₩2,710 | ₩2,765 | -8.44% | 16.8만 |
|---|
| 2026.03.03 | ₩3,310 | ₩3,340 | ₩3,010 | ₩3,045 | -8.01% | 30.9만 |
|---|
| 2026.02.27 | ₩3,760 | ₩3,915 | ₩3,275 | ₩3,310 | -11.97% | 81만 |
|---|
| 2026.02.26 | ₩3,583 | ₩3,633 | ₩3,467 | ₩3,487 | -2.70% | 149.8만 |
|---|
| 2026.02.25 | ₩3,700 | ₩3,760 | ₩3,607 | ₩3,650 | -1.35% | 88만 |
|---|
| 2026.02.24 | ₩3,837 | ₩3,867 | ₩3,587 | ₩3,700 | -3.56% | 96.2만 |
|---|
| 2026.02.23 | ₩3,907 | ₩3,960 | ₩3,833 | ₩3,837 | -1.79% | 53.4만 |
|---|
| 2026.02.20 | ₩3,913 | ₩4,000 | ₩3,860 | ₩3,890 | -0.60% | 80만 |
|---|
| 2026.02.19 | ₩3,827 | ₩3,967 | ₩3,827 | ₩3,863 | +0.96% | 125.2만 |
|---|
| 2026.02.13 | ₩3,960 | ₩4,080 | ₩3,797 | ₩3,817 | -3.62% | 198.1만 |
|---|
| 2026.02.12 | ₩3,177 | ₩4,120 | ₩3,063 | ₩3,960 | +24.66% | 599.9만 |
|---|
| 2026.02.11 | ₩3,080 | ₩3,233 | ₩3,017 | ₩3,170 | +2.92% | 51만 |
|---|
| 2026.02.10 | ₩2,973 | ₩3,033 | ₩2,900 | ₩2,983 | +0.34% | 23.5만 |
|---|
| 2026.02.09 | ₩2,830 | ₩2,977 | ₩2,830 | ₩2,930 | +3.53% | 17.6만 |
|---|
| 2026.02.06 | ₩2,843 | ₩2,843 | ₩2,660 | ₩2,827 | -0.59% | 11.5만 |
|---|
| 2026.02.05 | ₩2,900 | ₩2,900 | ₩2,783 | ₩2,843 | -1.95% | 11.5만 |
|---|
| 2026.02.04 | ₩2,847 | ₩2,907 | ₩2,787 | ₩2,907 | +2.11% | 9만 |
|---|
| 2026.02.03 | ₩2,840 | ₩2,867 | ₩2,783 | ₩2,847 | +0.23% | 11.3만 |
|---|
| 2026.02.02 | ₩2,923 | ₩2,923 | ₩2,757 | ₩2,770 | -5.25% | 16.6만 |
|---|
| 2026.01.30 | ₩2,933 | ₩2,967 | ₩2,877 | ₩2,923 | -0.34% | 18.5만 |
|---|
| 2026.01.29 | ₩2,977 | ₩3,063 | ₩2,867 | ₩2,967 | -0.34% | 21.4만 |
|---|
| 2026.01.28 | ₩2,840 | ₩2,990 | ₩2,840 | ₩2,977 | +4.81% | 28.5만 |
|---|
| 2026.01.27 | ₩2,820 | ₩2,857 | ₩2,793 | ₩2,840 | +0.71% | 15.9만 |
|---|
| 2026.01.26 | ₩2,737 | ₩2,847 | ₩2,737 | ₩2,820 | +3.05% | 22.5만 |
|---|
| 2026.01.23 | ₩2,680 | ₩2,783 | ₩2,677 | ₩2,737 | +2.11% | 13.9만 |
|---|
| 2026.01.22 | ₩2,617 | ₩2,717 | ₩2,610 | ₩2,670 | +2.04% | 12.9만 |
|---|
| 2026.01.21 | ₩2,710 | ₩2,710 | ₩2,580 | ₩2,610 | -3.69% | 16.1만 |
|---|
| 2026.01.20 | ₩2,667 | ₩2,743 | ₩2,663 | ₩2,710 | +1.62% | 11.7만 |
|---|
| 2026.01.19 | ₩2,623 | ₩2,693 | ₩2,607 | ₩2,687 | +2.41% | 9.6만 |
|---|
| 2026.01.16 | ₩2,627 | ₩2,683 | ₩2,623 | ₩2,630 | +0.13% | 8만 |
|---|
| 2026.01.15 | ₩2,667 | ₩2,667 | ₩2,587 | ₩2,627 | -1.50% | 7.3만 |
|---|
| 2026.01.14 | ₩2,657 | ₩2,657 | ₩2,600 | ₩2,627 | -1.13% | 5.6만 |
|---|
| 2026.01.13 | ₩2,640 | ₩2,690 | ₩2,627 | ₩2,657 | +0.63% | 6만 |
|---|
| 2026.01.12 | ₩2,633 | ₩2,720 | ₩2,633 | ₩2,650 | +0.63% | 8.5만 |
|---|
| 2026.01.09 | ₩2,647 | ₩2,697 | ₩2,590 | ₩2,647 | 0.00% | 8.2만 |
|---|
| 2026.01.08 | ₩2,800 | ₩2,823 | ₩2,597 | ₩2,637 | -5.83% | 40.9만 |
|---|
| 2026.01.07 | ₩2,850 | ₩2,850 | ₩2,740 | ₩2,800 | -1.75% | 9만 |
|---|
| 2026.01.06 | ₩2,823 | ₩2,867 | ₩2,803 | ₩2,850 | +0.94% | 5.1만 |
|---|
| 2026.01.05 | ₩2,830 | ₩2,860 | ₩2,813 | ₩2,820 | -0.35% | 5.8만 |
|---|
| 2026.01.02 | ₩2,800 | ₩2,893 | ₩2,793 | ₩2,830 | +1.07% | 3.1만 |
|---|
| 2025.12.30 | ₩2,807 | ₩2,860 | ₩2,800 | ₩2,807 | 0.00% | 3.1만 |
|---|
| 2025.12.29 | ₩2,797 | ₩2,890 | ₩2,783 | ₩2,830 | +1.19% | 3.6만 |
|---|
| 2025.12.26 | ₩2,880 | ₩2,880 | ₩2,797 | ₩2,800 | -2.78% | 5.7만 |
|---|
| 2025.12.24 | ₩2,840 | ₩2,900 | ₩2,677 | ₩2,880 | +1.41% | 7.2만 |
|---|
| 2025.12.23 | ₩2,933 | ₩2,960 | ₩2,857 | ₩2,867 | -2.27% | 6.4만 |
|---|
| 2025.12.22 | ₩2,953 | ₩3,017 | ₩2,950 | ₩2,957 | +0.11% | 5.9만 |
|---|
| 2025.12.19 | ₩2,900 | ₩3,240 | ₩2,897 | ₩3,017 | +4.02% | 64.1만 |
|---|
| 2025.12.18 | ₩2,810 | ₩2,947 | ₩2,750 | ₩2,867 | +2.02% | 10.4만 |
|---|
| 2025.12.17 | ₩2,817 | ₩2,863 | ₩2,780 | ₩2,830 | +0.47% | 3.8만 |
|---|
| 2025.12.16 | ₩2,950 | ₩2,950 | ₩2,800 | ₩2,800 | -5.08% | 7.1만 |
|---|
| 2025.12.15 | ₩2,947 | ₩2,947 | ₩2,890 | ₩2,913 | -1.13% | 3.8만 |
|---|
| 2025.12.12 | ₩2,997 | ₩3,003 | ₩2,917 | ₩2,963 | -1.11% | 6.7만 |
|---|
| 2025.12.11 | ₩3,017 | ₩3,033 | ₩2,960 | ₩2,963 | -1.77% | 8.7만 |
|---|
| 2025.12.10 | ₩3,010 | ₩3,057 | ₩2,950 | ₩2,980 | -1.00% | 13.8만 |
|---|
| 2025.12.09 | ₩3,150 | ₩3,157 | ₩3,027 | ₩3,030 | -3.81% | 10.8만 |
|---|
| 2025.12.08 | ₩3,300 | ₩3,300 | ₩3,000 | ₩3,143 | -4.75% | 54.5만 |
|---|
| 2025.12.05 | ₩3,507 | ₩3,507 | ₩3,247 | ₩3,377 | -3.71% | 181만 |
|---|
| 2025.12.04 | ₩2,797 | ₩2,940 | ₩2,767 | ₩2,780 | -0.60% | 3.8만 |
|---|
| 2025.12.03 | ₩2,827 | ₩2,840 | ₩2,787 | ₩2,813 | -0.47% | 2.2만 |
|---|
| 2025.12.02 | ₩2,777 | ₩2,810 | ₩2,760 | ₩2,810 | +1.20% | 3.7만 |
|---|
| 2025.12.01 | ₩2,820 | ₩2,870 | ₩2,770 | ₩2,780 | -1.42% | 7.9만 |
|---|
| 2025.11.28 | ₩2,837 | ₩2,890 | ₩2,803 | ₩2,827 | -0.35% | 3.9만 |
|---|
| 2025.11.27 | ₩2,877 | ₩2,927 | ₩2,803 | ₩2,803 | -2.55% | 9.1만 |
|---|
| 2025.11.26 | ₩2,740 | ₩3,023 | ₩2,740 | ₩2,907 | +6.08% | 37.5만 |
|---|
| 2025.11.25 | ₩2,623 | ₩3,033 | ₩2,607 | ₩2,793 | +6.48% | 36만 |
|---|
| 2025.11.24 | ₩2,637 | ₩2,650 | ₩2,587 | ₩2,630 | -0.25% | 4.5만 |
|---|
| 2025.11.21 | ₩2,703 | ₩2,703 | ₩2,623 | ₩2,647 | -2.10% | 2.4만 |
|---|
| 2025.11.20 | ₩2,677 | ₩2,763 | ₩2,677 | ₩2,733 | +2.12% | 3.3만 |
|---|
| 2025.11.19 | ₩2,633 | ₩2,713 | ₩2,630 | ₩2,650 | +0.63% | 4.1만 |
|---|
| 2025.11.18 | ₩2,777 | ₩2,777 | ₩2,657 | ₩2,667 | -3.96% | 6만 |
|---|
| 2025.11.17 | ₩2,987 | ₩2,987 | ₩2,700 | ₩2,760 | -7.59% | 11.8만 |
|---|
| 2025.11.14 | ₩3,050 | ₩3,050 | ₩2,800 | ₩2,933 | -3.83% | 5.4만 |
|---|
| 2025.11.13 | ₩3,083 | ₩3,083 | ₩3,013 | ₩3,040 | -1.41% | 1.9만 |
|---|
| 2025.11.12 | ₩2,953 | ₩3,077 | ₩2,933 | ₩3,067 | +3.84% | 11.3만 |
|---|
| 2025.11.11 | ₩2,903 | ₩2,967 | ₩2,873 | ₩2,930 | +0.92% | 4.2만 |
|---|
| 2025.11.10 | ₩2,863 | ₩2,887 | ₩2,807 | ₩2,880 | +0.58% | 3만 |
|---|
| 2025.11.07 | ₩2,910 | ₩2,910 | ₩2,743 | ₩2,837 | -2.52% | 9.7만 |
|---|
| 2025.11.06 | ₩2,873 | ₩2,940 | ₩2,827 | ₩2,933 | +2.09% | 6.2만 |
|---|
| 2025.11.05 | ₩2,997 | ₩2,997 | ₩2,793 | ₩2,843 | -5.12% | 9.3만 |
|---|
| 2025.11.04 | ₩2,970 | ₩3,017 | ₩2,953 | ₩2,997 | +0.90% | 7.1만 |
|---|
| 2025.11.03 | ₩3,003 | ₩3,017 | ₩2,927 | ₩2,933 | -2.33% | 12.7만 |
|---|
| 2025.10.31 | ₩3,110 | ₩3,110 | ₩3,007 | ₩3,010 | -3.22% | 9.2만 |
|---|
| 2025.10.30 | ₩3,180 | ₩3,203 | ₩3,107 | ₩3,113 | -2.10% | 12.1만 |
|---|
| 2025.10.29 | ₩3,237 | ₩3,273 | ₩3,160 | ₩3,197 | -1.24% | 18.8만 |
|---|
| 2025.10.28 | ₩3,317 | ₩3,320 | ₩3,237 | ₩3,260 | -1.71% | 7.7만 |
|---|
| 2025.10.27 | ₩3,310 | ₩3,327 | ₩3,247 | ₩3,253 | -1.71% | 12.5만 |
|---|
| 2025.10.24 | ₩3,230 | ₩3,277 | ₩3,217 | ₩3,273 | +1.34% | 3.5만 |
|---|
| 2025.10.23 | ₩3,310 | ₩3,313 | ₩3,197 | ₩3,227 | -2.52% | 3.8만 |
|---|
| 2025.10.22 | ₩3,270 | ₩3,320 | ₩3,260 | ₩3,310 | +1.22% | 5.8만 |
|---|
| 2025.10.21 | ₩3,263 | ₩3,363 | ₩3,260 | ₩3,270 | +0.20% | 14.9만 |
|---|
| 2025.10.20 | ₩3,237 | ₩3,240 | ₩3,137 | ₩3,233 | -0.10% | 8.3만 |
|---|
| 2025.10.17 | ₩3,167 | ₩3,357 | ₩3,077 | ₩3,180 | +0.42% | 15.2만 |
|---|
| 2025.10.16 | ₩3,097 | ₩3,160 | ₩3,083 | ₩3,117 | +0.65% | 4.7만 |
|---|
| 2025.10.15 | ₩3,090 | ₩3,117 | ₩3,073 | ₩3,113 | +0.76% | 3.2만 |
|---|
| 2025.10.14 | ₩3,103 | ₩3,163 | ₩3,043 | ₩3,093 | -0.32% | 13.4만 |
|---|
| 2025.10.13 | ₩3,133 | ₩3,157 | ₩3,103 | ₩3,127 | -0.21% | 5.8만 |
|---|
| 2025.10.10 | ₩3,247 | ₩3,267 | ₩3,107 | ₩3,173 | -2.26% | 12.4만 |
|---|