시장 데이터를 불러오는 중
전체 종목
삼양엔씨켐 과거 주가
482630.KQ · KOSDAQ
주요 제품·사업: 반도체 포토레지스트용 기초화합물(KrF PR용 소재, ArF PR용 소재, Wet Chemical)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
482630.KQ · KOSDAQ
주요 제품·사업: 반도체 포토레지스트용 기초화합물(KrF PR용 소재, ArF PR용 소재, Wet Chemical)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩15,200 | ₩16,100 | ₩15,180 | ₩15,970 | +5.07% | 34.7만 |
| 2026.10.07 | ₩15,600 | ₩15,600 | ₩15,140 | ₩15,140 | -2.95% | 16.3만 |
| 2026.10.06 | ₩15,710 | ₩15,950 | ₩15,390 | ₩15,600 | -0.70% | 28.3만 |
| 2026.10.02 | ₩15,470 | ₩16,220 | ₩15,260 | ₩15,470 | 0.00% | 48.9만 |
| 2026.10.01 | ₩13,980 | ₩15,450 | ₩13,850 | ₩15,330 | +9.66% | 63.3만 |
| 2026.09.30 | ₩14,050 | ₩15,000 | ₩13,870 | ₩14,090 | +0.28% | 32.8만 |
| 2026.09.29 | ₩13,580 | ₩13,990 | ₩13,390 | ₩13,900 | +2.36% | 16.2만 |
| 2026.09.28 | ₩13,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,390 |
| ₩13,700 |
| -1.79% |
| 16.4만 |
| 2026.09.23 | ₩13,990 | ₩14,060 | ₩13,750 | ₩13,980 | -0.07% | 13.3만 |
|---|
| 2026.09.22 | ₩13,920 | ₩14,180 | ₩13,540 | ₩13,730 | -1.36% | 11.7만 |
|---|
| 2026.09.21 | ₩13,150 | ₩13,820 | ₩13,000 | ₩13,810 | +5.02% | 14.7만 |
|---|
| 2026.09.18 | ₩13,410 | ₩13,620 | ₩13,110 | ₩13,150 | -1.94% | 8.4만 |
|---|
| 2026.09.17 | ₩12,970 | ₩13,590 | ₩12,860 | ₩13,370 | +3.08% | 10.5만 |
|---|
| 2026.09.16 | ₩12,200 | ₩12,970 | ₩11,960 | ₩12,970 | +6.31% | 9.7만 |
|---|
| 2026.09.15 | ₩11,900 | ₩12,500 | ₩11,820 | ₩12,170 | +2.27% | 7.5만 |
|---|
| 2026.09.14 | ₩12,210 | ₩12,270 | ₩11,870 | ₩12,030 | -1.47% | 5.5만 |
|---|
| 2026.09.11 | ₩12,500 | ₩12,710 | ₩12,220 | ₩12,320 | -1.44% | 6.9만 |
|---|
| 2026.09.10 | ₩12,720 | ₩12,910 | ₩12,360 | ₩12,650 | -0.55% | 7.3만 |
|---|
| 2026.09.09 | ₩12,140 | ₩13,150 | ₩12,140 | ₩12,790 | +5.35% | 22.8만 |
|---|
| 2026.09.08 | ₩12,650 | ₩12,750 | ₩12,140 | ₩12,150 | -3.95% | 9.5만 |
|---|
| 2026.09.07 | ₩13,000 | ₩13,200 | ₩12,590 | ₩12,650 | -2.69% | 9.9만 |
|---|
| 2026.09.04 | ₩12,340 | ₩12,870 | ₩12,100 | ₩12,660 | +2.59% | 11.8만 |
|---|
| 2026.09.03 | ₩13,300 | ₩13,310 | ₩12,010 | ₩12,200 | -8.27% | 11.1만 |
|---|
| 2026.09.02 | ₩12,700 | ₩13,020 | ₩12,440 | ₩12,600 | -0.79% | 5.2만 |
|---|
| 2026.09.01 | ₩12,990 | ₩13,190 | ₩12,830 | ₩12,980 | -0.08% | 4만 |
|---|
| 2026.08.31 | ₩13,040 | ₩13,220 | ₩12,420 | ₩13,120 | +0.61% | 9.8만 |
|---|
| 2026.08.28 | ₩13,490 | ₩13,650 | ₩13,020 | ₩13,250 | -1.78% | 8.4만 |
|---|
| 2026.08.27 | ₩13,700 | ₩13,840 | ₩13,400 | ₩13,510 | -1.39% | 6.3만 |
|---|
| 2026.08.26 | ₩13,700 | ₩13,970 | ₩13,080 | ₩13,540 | -1.17% | 12.2만 |
|---|
| 2026.08.25 | ₩13,100 | ₩13,730 | ₩12,520 | ₩13,700 | +4.58% | 9.3만 |
|---|
| 2026.08.24 | ₩13,040 | ₩13,540 | ₩13,000 | ₩13,150 | +0.84% | 7.2만 |
|---|
| 2026.08.21 | ₩13,470 | ₩13,480 | ₩12,770 | ₩13,040 | -3.19% | 7.7만 |
|---|
| 2026.08.20 | ₩13,670 | ₩14,040 | ₩13,550 | ₩13,600 | -0.51% | 10.3만 |
|---|
| 2026.08.19 | ₩13,430 | ₩14,100 | ₩13,200 | ₩13,460 | +0.22% | 14.5만 |
|---|
| 2026.08.18 | ₩14,800 | ₩14,960 | ₩13,900 | ₩13,900 | -6.08% | 16만 |
|---|
| 2026.08.14 | ₩14,340 | ₩14,830 | ₩13,900 | ₩14,800 | +3.21% | 26만 |
|---|
| 2026.08.13 | ₩15,700 | ₩15,900 | ₩14,080 | ₩14,410 | -8.22% | 44.5만 |
|---|
| 2026.08.12 | ₩14,950 | ₩15,830 | ₩14,550 | ₩15,700 | +5.02% | 21.4만 |
|---|
| 2026.08.11 | ₩14,900 | ₩15,340 | ₩14,350 | ₩14,700 | -1.34% | 13.7만 |
|---|
| 2026.08.10 | ₩13,200 | ₩15,240 | ₩13,050 | ₩14,900 | +12.88% | 32.7만 |
|---|
| 2026.08.07 | ₩13,000 | ₩13,570 | ₩12,620 | ₩13,030 | +0.23% | 29.1만 |
|---|
| 2026.08.06 | ₩12,820 | ₩13,210 | ₩12,480 | ₩12,840 | +0.16% | 10.1만 |
|---|
| 2026.08.05 | ₩13,100 | ₩13,350 | ₩12,640 | ₩12,840 | -1.98% | 12.4만 |
|---|
| 2026.08.04 | ₩12,260 | ₩12,890 | ₩11,680 | ₩12,890 | +5.14% | 29.2만 |
|---|
| 2026.08.03 | ₩12,300 | ₩12,800 | ₩11,880 | ₩12,100 | -1.63% | 10.2만 |
|---|
| 2026.07.31 | ₩10,140 | ₩12,180 | ₩10,140 | ₩12,180 | +20.12% | 38.9만 |
|---|
| 2026.07.30 | ₩9,050 | ₩10,060 | ₩9,050 | ₩9,370 | +3.54% | 18.2만 |
|---|
| 2026.07.29 | ₩10,750 | ₩11,400 | ₩9,270 | ₩9,790 | -8.93% | 41.2만 |
|---|
| 2026.07.28 | ₩11,900 | ₩12,010 | ₩10,700 | ₩10,750 | -9.66% | 18.7만 |
|---|
| 2026.07.27 | ₩12,060 | ₩12,740 | ₩12,060 | ₩12,380 | +2.65% | 11.1만 |
|---|
| 2026.07.24 | ₩13,090 | ₩13,110 | ₩11,840 | ₩11,880 | -9.24% | 19.5만 |
|---|
| 2026.07.23 | ₩12,600 | ₩13,290 | ₩12,600 | ₩13,170 | +4.52% | 11.7만 |
|---|
| 2026.07.22 | ₩12,800 | ₩13,230 | ₩12,540 | ₩12,600 | -1.56% | 18.4만 |
|---|
| 2026.07.21 | ₩12,250 | ₩12,570 | ₩11,870 | ₩12,350 | +0.82% | 11만 |
|---|
| 2026.07.20 | ₩12,810 | ₩13,230 | ₩12,200 | ₩12,360 | -3.51% | 11.8만 |
|---|
| 2026.07.16 | ₩13,900 | ₩13,900 | ₩13,150 | ₩13,350 | -3.96% | 14.5만 |
|---|
| 2026.07.15 | ₩14,210 | ₩14,770 | ₩14,210 | ₩14,490 | +1.97% | 15.5만 |
|---|
| 2026.07.14 | ₩13,540 | ₩14,240 | ₩12,820 | ₩13,820 | +2.07% | 19.2만 |
|---|
| 2026.07.13 | ₩14,650 | ₩15,240 | ₩13,700 | ₩13,850 | -5.46% | 17.2만 |
|---|
| 2026.07.10 | ₩13,590 | ₩14,590 | ₩13,310 | ₩14,520 | +6.84% | 16.4만 |
|---|
| 2026.07.09 | ₩12,640 | ₩13,380 | ₩12,550 | ₩13,040 | +3.16% | 20.1만 |
|---|
| 2026.07.08 | ₩13,240 | ₩13,590 | ₩12,490 | ₩12,590 | -4.91% | 25.6만 |
|---|
| 2026.07.07 | ₩14,760 | ₩15,050 | ₩13,290 | ₩13,820 | -6.37% | 24.2만 |
|---|
| 2026.07.06 | ₩15,390 | ₩15,570 | ₩14,280 | ₩14,820 | -3.70% | 21.9만 |
|---|
| 2026.07.03 | ₩15,280 | ₩15,640 | ₩14,220 | ₩15,390 | +0.72% | 25.8만 |
|---|
| 2026.07.02 | ₩17,020 | ₩17,060 | ₩15,130 | ₩15,130 | -11.10% | 33.7만 |
|---|
| 2026.07.01 | ₩17,640 | ₩18,380 | ₩16,840 | ₩17,830 | +1.08% | 34.3만 |
|---|
| 2026.06.30 | ₩17,070 | ₩18,350 | ₩16,990 | ₩17,450 | +2.23% | 31.2만 |
|---|
| 2026.06.29 | ₩17,070 | ₩17,620 | ₩16,260 | ₩17,050 | -0.12% | 32.9만 |
|---|
| 2026.06.26 | ₩17,580 | ₩17,850 | ₩16,330 | ₩17,080 | -2.84% | 34.2만 |
|---|
| 2026.06.25 | ₩19,770 | ₩20,200 | ₩17,550 | ₩17,630 | -10.82% | 41.2만 |
|---|
| 2026.06.24 | ₩18,060 | ₩20,700 | ₩18,060 | ₩19,190 | +6.26% | 67.7만 |
|---|
| 2026.06.23 | ₩20,550 | ₩20,800 | ₩18,060 | ₩18,060 | -12.12% | 63.9만 |
|---|
| 2026.06.22 | ₩19,420 | ₩21,600 | ₩18,690 | ₩20,550 | +5.82% | 129.6만 |
|---|
| 2026.06.19 | ₩19,020 | ₩20,200 | ₩18,100 | ₩19,420 | +2.10% | 94.1만 |
|---|
| 2026.06.18 | ₩19,090 | ₩20,300 | ₩18,410 | ₩19,000 | -0.47% | 59.1만 |
|---|
| 2026.06.17 | ₩18,000 | ₩19,450 | ₩17,650 | ₩18,890 | +4.94% | 51.7만 |
|---|
| 2026.06.16 | ₩18,250 | ₩18,700 | ₩17,480 | ₩18,070 | -0.99% | 69.9만 |
|---|
| 2026.06.15 | ₩18,320 | ₩18,390 | ₩17,080 | ₩17,450 | -4.75% | 33.5만 |
|---|
| 2026.06.12 | ₩16,380 | ₩18,620 | ₩15,600 | ₩17,400 | +6.23% | 67.4만 |
|---|
| 2026.06.11 | ₩14,170 | ₩15,570 | ₩13,800 | ₩15,450 | +9.03% | 35.2만 |
|---|
| 2026.06.10 | ₩15,170 | ₩15,650 | ₩14,040 | ₩14,530 | -4.22% | 99 |
|---|
| 2026.06.09 | ₩13,380 | ₩15,470 | ₩13,380 | ₩15,330 | +14.57% | 54.6만 |
|---|
| 2026.06.08 | ₩13,280 | ₩15,000 | ₩13,010 | ₩13,180 | -0.75% | 22.3만 |
|---|
| 2026.06.05 | ₩15,240 | ₩15,240 | ₩14,200 | ₩14,470 | -5.05% | 39.2만 |
|---|
| 2026.06.04 | ₩15,050 | ₩16,410 | ₩14,920 | ₩15,710 | +4.39% | 41.6만 |
|---|
| 2026.06.02 | ₩15,160 | ₩15,160 | ₩14,100 | ₩14,800 | -2.37% | 27.1만 |
|---|
| 2026.06.01 | ₩15,800 | ₩16,040 | ₩14,810 | ₩15,100 | -4.43% | 41.9만 |
|---|
| 2026.05.29 | ₩17,500 | ₩17,500 | ₩15,100 | ₩15,760 | -9.94% | 63.4만 |
|---|
| 2026.05.28 | ₩19,200 | ₩19,200 | ₩16,420 | ₩17,030 | -11.30% | 59.1만 |
|---|
| 2026.05.27 | ₩22,650 | ₩23,050 | ₩18,840 | ₩18,990 | -16.16% | 65.5만 |
|---|
| 2026.05.26 | ₩22,800 | ₩23,150 | ₩21,700 | ₩22,300 | -2.19% | 47.3만 |
|---|
| 2026.05.22 | ₩22,200 | ₩22,800 | ₩21,450 | ₩22,350 | +0.68% | 58.8만 |
|---|
| 2026.05.21 | ₩19,680 | ₩22,700 | ₩19,680 | ₩22,300 | +13.31% | 85.1만 |
|---|
| 2026.05.20 | ₩18,950 | ₩19,590 | ₩18,020 | ₩18,960 | +0.05% | 28만 |
|---|
| 2026.05.19 | ₩19,100 | ₩19,280 | ₩18,150 | ₩18,830 | -1.41% | 24.7만 |
|---|
| 2026.05.18 | ₩18,770 | ₩19,540 | ₩17,570 | ₩19,200 | +2.29% | 37.5만 |
|---|
| 2026.05.15 | ₩21,000 | ₩21,350 | ₩18,710 | ₩19,100 | -9.05% | 52.7만 |
|---|
| 2026.05.14 | ₩21,050 | ₩21,500 | ₩19,110 | ₩20,850 | -0.95% | 77.9만 |
|---|
| 2026.05.13 | ₩21,000 | ₩21,250 | ₩20,000 | ₩20,700 | -1.43% | 43.7만 |
|---|
| 2026.05.12 | ₩21,250 | ₩23,700 | ₩20,650 | ₩21,750 | +2.35% | 168.2만 |
|---|
| 2026.05.11 | ₩18,990 | ₩21,000 | ₩18,990 | ₩20,400 | +7.42% | 85.8만 |
|---|
| 2026.05.08 | ₩18,650 | ₩18,880 | ₩18,230 | ₩18,510 | -0.75% | 18.1만 |
|---|
| 2026.05.07 | ₩19,650 | ₩19,650 | ₩18,650 | ₩18,920 | -3.72% | 28.5만 |
|---|
| 2026.05.06 | ₩20,550 | ₩20,700 | ₩19,450 | ₩19,600 | -4.62% | 57.4만 |
|---|
| 2026.05.04 | ₩19,700 | ₩19,910 | ₩19,320 | ₩19,720 | +0.10% | 17.9만 |
|---|
| 2026.04.30 | ₩19,610 | ₩20,100 | ₩19,250 | ₩19,320 | -1.48% | 21.2만 |
|---|
| 2026.04.29 | ₩19,900 | ₩20,050 | ₩19,380 | ₩19,520 | -1.91% | 21.3만 |
|---|
| 2026.04.28 | ₩20,600 | ₩20,600 | ₩20,000 | ₩20,050 | -2.67% | 22만 |
|---|
| 2026.04.27 | ₩21,050 | ₩21,100 | ₩20,250 | ₩20,500 | -2.61% | 27만 |
|---|
| 2026.04.24 | ₩19,820 | ₩20,900 | ₩19,820 | ₩20,600 | +3.94% | 36.4만 |
|---|
| 2026.04.23 | ₩20,400 | ₩20,650 | ₩19,420 | ₩19,820 | -2.84% | 20.9만 |
|---|
| 2026.04.22 | ₩19,610 | ₩20,950 | ₩19,540 | ₩20,300 | +3.52% | 40.3만 |
|---|
| 2026.04.21 | ₩20,350 | ₩20,400 | ₩19,440 | ₩19,610 | -3.64% | 23.5만 |
|---|
| 2026.04.20 | ₩19,980 | ₩20,400 | ₩19,680 | ₩20,050 | +0.35% | 19만 |
|---|
| 2026.04.17 | ₩20,100 | ₩20,700 | ₩19,660 | ₩20,250 | +0.75% | 25.3만 |
|---|
| 2026.04.16 | ₩19,950 | ₩21,450 | ₩19,080 | ₩20,250 | +1.50% | 61.2만 |
|---|
| 2026.04.15 | ₩19,140 | ₩20,300 | ₩19,110 | ₩19,570 | +2.25% | 81.9만 |
|---|
| 2026.04.14 | ₩17,510 | ₩18,440 | ₩17,300 | ₩18,050 | +3.08% | 46.2만 |
|---|
| 2026.04.13 | ₩16,010 | ₩17,290 | ₩15,860 | ₩17,120 | +6.93% | 20.3만 |
|---|
| 2026.04.10 | ₩16,450 | ₩16,490 | ₩16,020 | ₩16,350 | -0.61% | 16만 |
|---|
| 2026.04.09 | ₩16,600 | ₩16,610 | ₩16,080 | ₩16,090 | -3.07% | 10.5만 |
|---|
| 2026.04.08 | ₩16,220 | ₩16,790 | ₩16,120 | ₩16,660 | +2.71% | 31.9만 |
|---|
| 2026.04.07 | ₩15,700 | ₩15,850 | ₩14,870 | ₩15,300 | -2.55% | 16.1만 |
|---|
| 2026.04.06 | ₩16,000 | ₩16,280 | ₩15,000 | ₩15,090 | -5.69% | 14.7만 |
|---|
| 2026.04.03 | ₩15,710 | ₩16,150 | ₩15,460 | ₩15,550 | -1.02% | 16.4만 |
|---|
| 2026.04.02 | ₩16,900 | ₩16,900 | ₩15,070 | ₩15,260 | -9.70% | 24.5만 |
|---|
| 2026.04.01 | ₩15,990 | ₩16,730 | ₩15,850 | ₩16,660 | +4.19% | 18.1만 |
|---|
| 2026.03.31 | ₩15,980 | ₩15,980 | ₩15,080 | ₩15,300 | -4.26% | 17만 |
|---|
| 2026.03.30 | ₩15,550 | ₩16,350 | ₩15,550 | ₩15,980 | +2.77% | 16.2만 |
|---|
| 2026.03.27 | ₩16,430 | ₩16,930 | ₩16,150 | ₩16,360 | -0.43% | 18.5만 |
|---|
| 2026.03.26 | ₩17,700 | ₩17,900 | ₩16,900 | ₩17,050 | -3.67% | 27.3만 |
|---|
| 2026.03.25 | ₩17,000 | ₩17,840 | ₩16,500 | ₩17,700 | +4.12% | 67.3만 |
|---|
| 2026.03.24 | ₩16,900 | ₩17,310 | ₩15,950 | ₩16,380 | -3.08% | 57.6만 |
|---|
| 2026.03.23 | ₩17,210 | ₩17,370 | ₩16,150 | ₩16,160 | -6.10% | 51.9만 |
|---|
| 2026.03.20 | ₩18,180 | ₩18,800 | ₩17,000 | ₩18,440 | +1.43% | 11.2만 |
|---|
| 2026.03.19 | ₩18,710 | ₩18,900 | ₩17,910 | ₩17,950 | -4.06% | 22.1만 |
|---|
| 2026.03.18 | ₩19,000 | ₩19,220 | ₩18,800 | ₩19,200 | +1.05% | 10.3만 |
|---|
| 2026.03.17 | ₩19,050 | ₩19,270 | ₩18,700 | ₩18,840 | -1.10% | 7만 |
|---|
| 2026.03.16 | ₩19,200 | ₩19,320 | ₩18,740 | ₩18,920 | -1.46% | 9만 |
|---|
| 2026.03.13 | ₩17,200 | ₩19,400 | ₩16,810 | ₩18,790 | +9.24% | 19.8만 |
|---|
| 2026.03.12 | ₩18,090 | ₩18,160 | ₩17,480 | ₩17,510 | -3.21% | 10.2만 |
|---|
| 2026.03.11 | ₩18,550 | ₩18,630 | ₩17,820 | ₩18,120 | -2.32% | 10.2만 |
|---|
| 2026.03.10 | ₩18,030 | ₩18,670 | ₩17,700 | ₩18,110 | +0.44% | 6.7만 |
|---|
| 2026.03.09 | ₩18,010 | ₩18,500 | ₩16,530 | ₩17,150 | -4.78% | 9.3만 |
|---|
| 2026.03.06 | ₩17,410 | ₩19,600 | ₩17,400 | ₩19,150 | +9.99% | 13.6만 |
|---|
| 2026.03.05 | ₩17,310 | ₩18,280 | ₩17,310 | ₩17,940 | +3.64% | 14.8만 |
|---|
| 2026.03.04 | ₩17,800 | ₩18,310 | ₩15,820 | ₩16,140 | -9.33% | 23.1만 |
|---|
| 2026.03.03 | ₩18,520 | ₩19,730 | ₩17,850 | ₩17,880 | -3.46% | 21.9만 |
|---|
| 2026.02.27 | ₩19,760 | ₩19,800 | ₩19,060 | ₩19,080 | -3.44% | 13.7만 |
|---|
| 2026.02.26 | ₩19,450 | ₩20,050 | ₩19,100 | ₩19,760 | +1.59% | 19.7만 |
|---|
| 2026.02.25 | ₩20,300 | ₩20,500 | ₩19,020 | ₩19,220 | -5.32% | 29.3만 |
|---|
| 2026.02.24 | ₩20,750 | ₩20,850 | ₩20,050 | ₩20,150 | -2.89% | 18.8만 |
|---|
| 2026.02.23 | ₩22,700 | ₩23,050 | ₩20,750 | ₩20,850 | -8.15% | 37.2만 |
|---|
| 2026.02.20 | ₩20,900 | ₩25,000 | ₩20,700 | ₩22,650 | +8.37% | 106.8만 |
|---|
| 2026.02.19 | ₩20,450 | ₩20,725 | ₩19,150 | ₩20,350 | -0.49% | 117.7만 |
|---|
| 2026.02.13 | ₩19,900 | ₩20,350 | ₩19,675 | ₩20,000 | +0.50% | 32.2만 |
|---|
| 2026.02.12 | ₩20,450 | ₩20,750 | ₩19,400 | ₩19,900 | -2.69% | 45.9만 |
|---|
| 2026.02.11 | ₩21,225 | ₩21,275 | ₩20,100 | ₩20,200 | -4.83% | 43만 |
|---|
| 2026.02.10 | ₩20,325 | ₩21,000 | ₩19,950 | ₩20,650 | +1.60% | 45.2만 |
|---|
| 2026.02.09 | ₩20,300 | ₩20,525 | ₩19,125 | ₩20,325 | +0.12% | 77만 |
|---|
| 2026.02.06 | ₩18,450 | ₩20,150 | ₩18,175 | ₩19,750 | +7.05% | 132.8만 |
|---|
| 2026.02.05 | ₩17,925 | ₩19,950 | ₩17,775 | ₩18,825 | +5.02% | 287.5만 |
|---|
| 2026.02.04 | ₩15,200 | ₩19,125 | ₩14,900 | ₩17,600 | +15.79% | 474.5만 |
|---|
| 2026.02.03 | ₩15,675 | ₩15,825 | ₩14,950 | ₩15,325 | -2.23% | 62.9만 |
|---|
| 2026.02.02 | ₩14,925 | ₩15,875 | ₩14,550 | ₩14,900 | -0.17% | 49만 |
|---|
| 2026.01.30 | ₩15,150 | ₩16,313 | ₩14,900 | ₩15,225 | +0.50% | 82.5만 |
|---|
| 2026.01.29 | ₩15,475 | ₩16,425 | ₩14,525 | ₩15,425 | -0.32% | 217.1만 |
|---|
| 2026.01.28 | ₩14,225 | ₩14,475 | ₩13,650 | ₩14,325 | +0.70% | 77.5만 |
|---|
| 2026.01.27 | ₩13,175 | ₩14,025 | ₩13,150 | ₩13,950 | +5.88% | 62.1만 |
|---|
| 2026.01.26 | ₩13,250 | ₩13,600 | ₩12,825 | ₩13,425 | +1.32% | 30.8만 |
|---|
| 2026.01.23 | ₩13,500 | ₩13,550 | ₩12,750 | ₩13,175 | -2.41% | 26.3만 |
|---|
| 2026.01.22 | ₩13,675 | ₩14,150 | ₩12,975 | ₩13,300 | -2.74% | 52.3만 |
|---|
| 2026.01.21 | ₩12,575 | ₩13,700 | ₩12,450 | ₩13,475 | +7.16% | 98.2만 |
|---|
| 2026.01.20 | ₩12,600 | ₩13,375 | ₩11,975 | ₩12,675 | +0.60% | 58만 |
|---|
| 2026.01.19 | ₩12,200 | ₩12,675 | ₩11,750 | ₩12,600 | +3.28% | 47.5만 |
|---|
| 2026.01.16 | ₩13,600 | ₩13,600 | ₩12,250 | ₩12,300 | -9.56% | 92.4만 |
|---|
| 2026.01.15 | ₩13,150 | ₩14,050 | ₩12,925 | ₩13,450 | +2.28% | 44.3만 |
|---|
| 2026.01.14 | ₩13,375 | ₩13,825 | ₩13,000 | ₩13,325 | -0.37% | 59.2만 |
|---|
| 2026.01.13 | ₩14,400 | ₩14,675 | ₩13,050 | ₩13,125 | -8.85% | 86.6만 |
|---|
| 2026.01.12 | ₩13,675 | ₩15,100 | ₩13,300 | ₩14,425 | +5.48% | 92.2만 |
|---|
| 2026.01.09 | ₩13,200 | ₩14,225 | ₩13,025 | ₩13,775 | +4.36% | 61.8만 |
|---|
| 2026.01.08 | ₩13,275 | ₩14,925 | ₩13,000 | ₩13,475 | +1.51% | 197.1만 |
|---|
| 2026.01.07 | ₩13,425 | ₩13,775 | ₩12,500 | ₩13,275 | -1.12% | 155.1만 |
|---|
| 2026.01.06 | ₩12,500 | ₩13,100 | ₩12,150 | ₩12,750 | +2.00% | 84만 |
|---|
| 2026.01.05 | ₩12,300 | ₩13,025 | ₩11,725 | ₩12,500 | +1.63% | 142.1만 |
|---|
| 2026.01.02 | ₩11,325 | ₩11,800 | ₩11,000 | ₩11,650 | +2.87% | 59.1만 |
|---|
| 2025.12.30 | ₩10,650 | ₩11,750 | ₩10,650 | ₩11,450 | +7.51% | 79.2만 |
|---|
| 2025.12.29 | ₩11,250 | ₩11,250 | ₩10,450 | ₩10,725 | -4.67% | 25.9만 |
|---|
| 2025.12.26 | ₩10,500 | ₩11,075 | ₩10,450 | ₩11,025 | +5.00% | 27.2만 |
|---|
| 2025.12.24 | ₩10,825 | ₩10,850 | ₩10,500 | ₩10,550 | -2.54% | 14.8만 |
|---|
| 2025.12.23 | ₩10,550 | ₩10,900 | ₩10,400 | ₩10,600 | +0.47% | 28만 |
|---|
| 2025.12.22 | ₩10,100 | ₩10,550 | ₩10,000 | ₩10,525 | +4.21% | 26.7만 |
|---|
| 2025.12.19 | ₩9,865 | ₩10,050 | ₩9,550 | ₩9,855 | -0.10% | 9.3만 |
|---|
| 2025.12.18 | ₩9,550 | ₩9,775 | ₩9,550 | ₩9,710 | +1.68% | 11.3만 |
|---|
| 2025.12.17 | ₩9,810 | ₩10,000 | ₩9,730 | ₩9,900 | +0.92% | 14.4만 |
|---|
| 2025.12.16 | ₩10,100 | ₩10,150 | ₩9,665 | ₩9,750 | -3.47% | 23.5만 |
|---|
| 2025.12.15 | ₩10,125 | ₩10,250 | ₩10,050 | ₩10,175 | +0.49% | 17.7만 |
|---|
| 2025.12.12 | ₩10,925 | ₩10,925 | ₩10,450 | ₩10,600 | -2.97% | 29.1만 |
|---|
| 2025.12.11 | ₩11,100 | ₩11,350 | ₩10,900 | ₩10,900 | -1.80% | 31.1만 |
|---|
| 2025.12.10 | ₩10,775 | ₩11,325 | ₩10,625 | ₩11,250 | +4.41% | 40.5만 |
|---|
| 2025.12.09 | ₩10,650 | ₩11,000 | ₩10,475 | ₩10,750 | +0.94% | 38.6만 |
|---|
| 2025.12.08 | ₩10,800 | ₩10,975 | ₩10,325 | ₩10,750 | -0.46% | 74.1만 |
|---|
| 2025.12.05 | ₩10,900 | ₩10,950 | ₩10,325 | ₩10,400 | -4.59% | 52만 |
|---|
| 2025.12.04 | ₩11,375 | ₩11,425 | ₩10,900 | ₩11,100 | -2.42% | 62.9만 |
|---|
| 2025.12.03 | ₩12,000 | ₩12,150 | ₩11,450 | ₩11,850 | -1.25% | 115.5만 |
|---|
| 2025.12.02 | ₩11,400 | ₩11,450 | ₩10,625 | ₩11,350 | -0.44% | 126.2만 |
|---|
| 2025.12.01 | ₩9,390 | ₩11,200 | ₩9,265 | ₩11,000 | +17.15% | 153.1만 |
|---|
| 2025.11.28 | ₩9,245 | ₩9,350 | ₩9,020 | ₩9,265 | +0.22% | 10.6만 |
|---|
| 2025.11.27 | ₩8,720 | ₩9,135 | ₩8,650 | ₩9,085 | +4.19% | 11.4만 |
|---|
| 2025.11.26 | ₩8,690 | ₩8,695 | ₩8,535 | ₩8,650 | -0.46% | 6.3만 |
|---|
| 2025.11.25 | ₩8,700 | ₩8,885 | ₩8,500 | ₩8,595 | -1.21% | 7.2만 |
|---|
| 2025.11.24 | ₩8,510 | ₩8,620 | ₩8,405 | ₩8,470 | -0.47% | 6.3만 |
|---|
| 2025.11.21 | ₩8,350 | ₩8,565 | ₩8,230 | ₩8,460 | +1.32% | 12.4만 |
|---|
| 2025.11.20 | ₩8,700 | ₩8,875 | ₩8,600 | ₩8,820 | +1.38% | 6.5만 |
|---|
| 2025.11.19 | ₩8,720 | ₩8,775 | ₩8,450 | ₩8,480 | -2.75% | 14.5만 |
|---|
| 2025.11.18 | ₩9,110 | ₩9,400 | ₩8,680 | ₩8,730 | -4.17% | 22.8만 |
|---|
| 2025.11.17 | ₩9,110 | ₩9,660 | ₩8,955 | ₩9,275 | +1.81% | 11.6만 |
|---|
| 2025.11.14 | ₩9,030 | ₩9,150 | ₩8,960 | ₩8,990 | -0.44% | 14.1만 |
|---|
| 2025.11.13 | ₩8,975 | ₩9,385 | ₩8,875 | ₩9,300 | +3.62% | 13만 |
|---|
| 2025.11.12 | ₩8,960 | ₩9,030 | ₩8,770 | ₩8,970 | +0.11% | 5만 |
|---|
| 2025.11.11 | ₩9,135 | ₩9,390 | ₩8,805 | ₩8,910 | -2.46% | 8.5만 |
|---|
| 2025.11.10 | ₩9,050 | ₩9,145 | ₩8,875 | ₩9,050 | 0.00% | 5.9만 |
|---|
| 2025.11.07 | ₩9,105 | ₩9,545 | ₩8,805 | ₩9,000 | -1.15% | 16.3만 |
|---|
| 2025.11.06 | ₩9,565 | ₩9,620 | ₩9,200 | ₩9,455 | -1.15% | 8.7만 |
|---|
| 2025.11.05 | ₩9,835 | ₩9,835 | ₩8,950 | ₩9,390 | -4.52% | 40.9만 |
|---|
| 2025.11.04 | ₩10,100 | ₩10,250 | ₩9,830 | ₩10,100 | 0.00% | 9.5만 |
|---|
| 2025.11.03 | ₩9,850 | ₩10,225 | ₩9,740 | ₩9,970 | +1.22% | 13.6만 |
|---|
| 2025.10.31 | ₩9,995 | ₩10,050 | ₩9,795 | ₩9,835 | -1.60% | 16.8만 |
|---|
| 2025.10.30 | ₩10,425 | ₩10,425 | ₩9,725 | ₩10,025 | -3.84% | 21.3만 |
|---|
| 2025.10.29 | ₩10,375 | ₩10,450 | ₩10,125 | ₩10,300 | -0.72% | 13만 |
|---|
| 2025.10.28 | ₩10,650 | ₩10,650 | ₩10,075 | ₩10,275 | -3.52% | 19.2만 |
|---|
| 2025.10.27 | ₩10,825 | ₩10,825 | ₩10,425 | ₩10,575 | -2.31% | 18.1만 |
|---|
| 2025.10.24 | ₩10,925 | ₩11,125 | ₩10,725 | ₩10,750 | -1.60% | 11.8만 |
|---|
| 2025.10.23 | ₩10,700 | ₩10,975 | ₩10,600 | ₩10,700 | 0.00% | 15.4만 |
|---|
| 2025.10.22 | ₩10,725 | ₩11,150 | ₩10,225 | ₩11,050 | +3.03% | 35.4만 |
|---|
| 2025.10.21 | ₩10,775 | ₩11,125 | ₩10,525 | ₩10,825 | +0.46% | 38.8만 |
|---|
| 2025.10.20 | ₩10,525 | ₩10,700 | ₩10,275 | ₩10,525 | 0.00% | 15.4만 |
|---|
| 2025.10.17 | ₩10,725 | ₩10,800 | ₩10,250 | ₩10,400 | -3.03% | 21.9만 |
|---|
| 2025.10.16 | ₩10,850 | ₩10,975 | ₩10,625 | ₩10,850 | 0.00% | 19.6만 |
|---|
| 2025.10.15 | ₩11,000 | ₩11,175 | ₩10,750 | ₩11,050 | +0.45% | 28.6만 |
|---|
| 2025.10.14 | ₩11,050 | ₩11,125 | ₩10,350 | ₩10,825 | -2.04% | 63.8만 |
|---|
| 2025.10.13 | ₩10,325 | ₩11,100 | ₩10,225 | ₩10,975 | +6.30% | 36.9만 |
|---|
| 2025.10.10 | ₩11,750 | ₩11,800 | ₩10,575 | ₩10,750 | -8.51% | 52.8만 |
|---|