시장 데이터를 불러오는 중
전체 종목
세미파이브 과거 주가
490470.KQ · KOSDAQ
주요 제품·사업: 반도체 설계 서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
490470.KQ · KOSDAQ
주요 제품·사업: 반도체 설계 서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩22,550 | ₩23,200 | ₩22,050 | ₩22,300 | -1.11% | 110.2만 |
| 2026.10.07 | ₩21,550 | ₩23,350 | ₩20,700 | ₩22,750 | +5.57% | 212.9만 |
| 2026.10.06 | ₩20,950 | ₩22,200 | ₩20,700 | ₩21,800 | +4.06% | 196.9만 |
| 2026.10.02 | ₩20,300 | ₩21,200 | ₩20,100 | ₩20,400 | +0.49% | 178.8만 |
| 2026.10.01 | ₩18,480 | ₩21,700 | ₩18,330 | ₩20,550 | +11.20% | 951.3만 |
| 2026.09.30 | ₩18,900 | ₩19,350 | ₩17,920 | ₩18,270 | -3.33% | 302만 |
| 2026.09.29 | ₩16,020 | ₩19,830 | ₩15,750 | ₩18,840 | +17.60% | 985.2만 |
| 2026.09.28 | ₩16,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,950 |
| ₩16,360 |
| +0.68% |
| 39.6만 |
| 2026.09.23 | ₩15,950 | ₩16,280 | ₩15,950 | ₩16,210 | +1.63% | 34.1만 |
|---|
| 2026.09.22 | ₩16,000 | ₩16,400 | ₩15,620 | ₩15,670 | -2.06% | 36.2만 |
|---|
| 2026.09.21 | ₩15,660 | ₩15,790 | ₩15,310 | ₩15,590 | -0.45% | 18.2만 |
|---|
| 2026.09.18 | ₩15,620 | ₩16,000 | ₩15,360 | ₩15,550 | -0.45% | 35.7만 |
|---|
| 2026.09.17 | ₩14,680 | ₩15,630 | ₩14,600 | ₩15,160 | +3.27% | 40.7만 |
|---|
| 2026.09.16 | ₩14,390 | ₩14,730 | ₩14,120 | ₩14,700 | +2.15% | 16.5만 |
|---|
| 2026.09.15 | ₩14,750 | ₩14,820 | ₩14,150 | ₩14,390 | -2.44% | 28.1만 |
|---|
| 2026.09.14 | ₩14,960 | ₩14,980 | ₩14,430 | ₩14,580 | -2.54% | 57.1만 |
|---|
| 2026.09.11 | ₩15,250 | ₩15,400 | ₩14,800 | ₩15,240 | -0.07% | 35.3만 |
|---|
| 2026.09.10 | ₩15,710 | ₩16,600 | ₩15,400 | ₩15,880 | +1.08% | 50.9만 |
|---|
| 2026.09.09 | ₩15,770 | ₩16,580 | ₩15,430 | ₩15,860 | +0.57% | 89.8만 |
|---|
| 2026.09.08 | ₩14,400 | ₩18,150 | ₩14,360 | ₩15,930 | +10.63% | 402.5만 |
|---|
| 2026.09.07 | ₩15,000 | ₩15,070 | ₩14,360 | ₩14,380 | -4.13% | 16.4만 |
|---|
| 2026.09.04 | ₩14,200 | ₩14,490 | ₩13,930 | ₩14,490 | +2.04% | 17.8만 |
|---|
| 2026.09.03 | ₩15,030 | ₩15,220 | ₩13,890 | ₩14,150 | -5.85% | 21.9만 |
|---|
| 2026.09.02 | ₩14,810 | ₩15,250 | ₩14,500 | ₩14,810 | 0.00% | 13.7만 |
|---|
| 2026.09.01 | ₩15,460 | ₩15,700 | ₩14,800 | ₩15,390 | -0.45% | 19.1만 |
|---|
| 2026.08.31 | ₩15,320 | ₩15,400 | ₩14,500 | ₩15,390 | +0.46% | 9.8만 |
|---|
| 2026.08.28 | ₩15,710 | ₩15,880 | ₩15,100 | ₩15,360 | -2.23% | 13만 |
|---|
| 2026.08.27 | ₩15,960 | ₩16,030 | ₩15,090 | ₩15,740 | -1.38% | 20.7만 |
|---|
| 2026.08.26 | ₩15,230 | ₩15,440 | ₩14,830 | ₩15,400 | +1.12% | 10.5만 |
|---|
| 2026.08.25 | ₩14,100 | ₩15,270 | ₩13,290 | ₩15,130 | +7.30% | 28.1만 |
|---|
| 2026.08.24 | ₩14,160 | ₩15,120 | ₩13,950 | ₩14,220 | +0.42% | 29.6만 |
|---|
| 2026.08.21 | ₩15,240 | ₩15,240 | ₩14,000 | ₩14,170 | -7.02% | 26.5만 |
|---|
| 2026.08.20 | ₩15,400 | ₩15,870 | ₩15,180 | ₩15,410 | +0.06% | 21.9만 |
|---|
| 2026.08.19 | ₩15,410 | ₩15,700 | ₩14,970 | ₩15,000 | -2.66% | 26.3만 |
|---|
| 2026.08.18 | ₩18,280 | ₩18,500 | ₩15,910 | ₩16,100 | -11.93% | 44.4만 |
|---|
| 2026.08.14 | ₩18,650 | ₩18,950 | ₩17,130 | ₩18,250 | -2.14% | 18.4만 |
|---|
| 2026.08.13 | ₩18,420 | ₩19,490 | ₩18,290 | ₩18,480 | +0.33% | 27.3만 |
|---|
| 2026.08.12 | ₩17,700 | ₩18,770 | ₩17,420 | ₩18,330 | +3.56% | 23.9만 |
|---|
| 2026.08.11 | ₩17,400 | ₩17,900 | ₩16,840 | ₩17,670 | +1.55% | 13.3만 |
|---|
| 2026.08.10 | ₩16,510 | ₩17,550 | ₩16,500 | ₩17,400 | +5.39% | 16.3만 |
|---|
| 2026.08.07 | ₩16,740 | ₩17,340 | ₩15,850 | ₩16,620 | -0.72% | 12만 |
|---|
| 2026.08.06 | ₩17,490 | ₩17,500 | ₩16,290 | ₩16,600 | -5.09% | 12.3만 |
|---|
| 2026.08.05 | ₩18,100 | ₩18,560 | ₩17,400 | ₩17,490 | -3.37% | 19.4만 |
|---|
| 2026.08.04 | ₩16,630 | ₩17,400 | ₩16,200 | ₩17,230 | +3.61% | 15.4만 |
|---|
| 2026.08.03 | ₩16,210 | ₩17,680 | ₩15,750 | ₩16,630 | +2.59% | 20.3만 |
|---|
| 2026.07.31 | ₩14,050 | ₩16,650 | ₩13,900 | ₩16,490 | +17.37% | 54만 |
|---|
| 2026.07.30 | ₩12,850 | ₩13,690 | ₩12,630 | ₩12,810 | -0.31% | 25.3만 |
|---|
| 2026.07.29 | ₩15,230 | ₩15,700 | ₩12,700 | ₩13,140 | -13.72% | 41.2만 |
|---|
| 2026.07.28 | ₩16,940 | ₩16,940 | ₩14,810 | ₩15,160 | -10.51% | 28.5만 |
|---|
| 2026.07.27 | ₩17,230 | ₩17,800 | ₩16,770 | ₩17,710 | +2.79% | 19.6만 |
|---|
| 2026.07.24 | ₩17,600 | ₩17,950 | ₩16,620 | ₩16,640 | -5.45% | 19.2만 |
|---|
| 2026.07.23 | ₩17,450 | ₩18,120 | ₩17,070 | ₩17,970 | +2.98% | 18만 |
|---|
| 2026.07.22 | ₩18,090 | ₩18,560 | ₩17,160 | ₩17,220 | -4.81% | 20.2만 |
|---|
| 2026.07.21 | ₩16,930 | ₩17,930 | ₩16,400 | ₩17,580 | +3.84% | 22만 |
|---|
| 2026.07.20 | ₩17,680 | ₩18,300 | ₩16,770 | ₩16,930 | -4.24% | 23.4만 |
|---|
| 2026.07.16 | ₩19,590 | ₩19,590 | ₩18,190 | ₩18,360 | -6.28% | 25.2만 |
|---|
| 2026.07.15 | ₩19,050 | ₩20,500 | ₩18,930 | ₩20,300 | +6.56% | 28.3만 |
|---|
| 2026.07.14 | ₩19,300 | ₩19,590 | ₩17,100 | ₩17,940 | -7.05% | 43.8만 |
|---|
| 2026.07.13 | ₩22,300 | ₩22,950 | ₩19,300 | ₩19,300 | -13.45% | 43.6만 |
|---|
| 2026.07.10 | ₩19,200 | ₩22,150 | ₩19,000 | ₩21,550 | +12.24% | 43.9만 |
|---|
| 2026.07.09 | ₩17,650 | ₩19,280 | ₩17,650 | ₩18,780 | +6.40% | 37.1만 |
|---|
| 2026.07.08 | ₩18,800 | ₩19,340 | ₩17,330 | ₩17,600 | -6.38% | 38.1만 |
|---|
| 2026.07.07 | ₩20,600 | ₩21,450 | ₩18,900 | ₩19,350 | -6.07% | 51.1만 |
|---|
| 2026.07.06 | ₩21,900 | ₩21,900 | ₩19,150 | ₩19,750 | -9.82% | 29만 |
|---|
| 2026.07.03 | ₩19,550 | ₩20,750 | ₩18,250 | ₩20,500 | +4.86% | 32.8만 |
|---|
| 2026.07.02 | ₩20,500 | ₩20,550 | ₩19,200 | ₩19,310 | -5.80% | 38.4만 |
|---|
| 2026.07.01 | ₩21,850 | ₩22,600 | ₩20,750 | ₩21,150 | -3.20% | 35.6만 |
|---|
| 2026.06.30 | ₩21,650 | ₩23,300 | ₩20,850 | ₩21,500 | -0.69% | 44.4만 |
|---|
| 2026.06.29 | ₩19,400 | ₩21,850 | ₩18,750 | ₩21,600 | +11.34% | 89.9만 |
|---|
| 2026.06.26 | ₩21,550 | ₩22,850 | ₩19,800 | ₩20,750 | -3.71% | 58.8만 |
|---|
| 2026.06.25 | ₩22,450 | ₩23,200 | ₩21,450 | ₩21,650 | -3.56% | 26.1만 |
|---|
| 2026.06.24 | ₩21,900 | ₩22,700 | ₩21,100 | ₩22,200 | +1.37% | 27.5만 |
|---|
| 2026.06.23 | ₩23,700 | ₩24,150 | ₩21,900 | ₩21,900 | -7.59% | 52.7만 |
|---|
| 2026.06.22 | ₩24,550 | ₩25,400 | ₩23,400 | ₩24,550 | 0.00% | 45.9만 |
|---|
| 2026.06.19 | ₩26,400 | ₩26,750 | ₩23,950 | ₩24,550 | -7.01% | 60.4만 |
|---|
| 2026.06.18 | ₩26,900 | ₩26,900 | ₩25,600 | ₩26,200 | -2.60% | 34.4만 |
|---|
| 2026.06.17 | ₩25,900 | ₩26,900 | ₩25,550 | ₩26,850 | +3.67% | 36.7만 |
|---|
| 2026.06.16 | ₩27,900 | ₩28,100 | ₩26,300 | ₩26,350 | -5.56% | 42.3만 |
|---|
| 2026.06.15 | ₩29,800 | ₩29,950 | ₩27,000 | ₩27,400 | -8.05% | 50.5만 |
|---|
| 2026.06.12 | ₩28,500 | ₩30,175 | ₩27,850 | ₩28,850 | +1.23% | 83.6만 |
|---|
| 2026.06.11 | ₩25,450 | ₩28,150 | ₩24,450 | ₩26,950 | +5.89% | 77.9만 |
|---|
| 2026.06.10 | ₩27,600 | ₩28,800 | ₩25,650 | ₩26,350 | -4.53% | 2.7천 |
|---|
| 2026.06.09 | ₩27,650 | ₩28,850 | ₩25,450 | ₩28,150 | +1.81% | 96.9만 |
|---|
| 2026.06.08 | ₩27,400 | ₩28,750 | ₩26,300 | ₩26,800 | -2.19% | 110.9만 |
|---|
| 2026.06.05 | ₩37,050 | ₩37,050 | ₩31,200 | ₩31,950 | -13.77% | 127.1만 |
|---|
| 2026.06.04 | ₩38,800 | ₩40,850 | ₩37,800 | ₩38,100 | -1.80% | 88.9만 |
|---|
| 2026.06.02 | ₩38,650 | ₩40,625 | ₩36,550 | ₩39,500 | +2.20% | 104만 |
|---|
| 2026.06.01 | ₩38,650 | ₩41,650 | ₩36,900 | ₩38,650 | 0.00% | 123.4만 |
|---|
| 2026.05.29 | ₩40,950 | ₩41,450 | ₩37,600 | ₩38,500 | -5.98% | 113.4만 |
|---|
| 2026.05.28 | ₩42,600 | ₩43,800 | ₩37,400 | ₩39,750 | -6.69% | 140.3만 |
|---|
| 2026.05.27 | ₩44,900 | ₩44,950 | ₩39,900 | ₩41,200 | -8.24% | 174.1만 |
|---|
| 2026.05.26 | ₩39,000 | ₩44,250 | ₩38,600 | ₩42,900 | +10.00% | 250.7만 |
|---|
| 2026.05.22 | ₩34,750 | ₩36,500 | ₩34,450 | ₩36,250 | +4.32% | 67.6만 |
|---|
| 2026.05.21 | ₩36,900 | ₩37,600 | ₩33,750 | ₩35,050 | -5.01% | 118.7만 |
|---|
| 2026.05.20 | ₩34,450 | ₩35,000 | ₩32,450 | ₩35,000 | +1.60% | 61.6만 |
|---|
| 2026.05.19 | ₩37,900 | ₩37,950 | ₩34,100 | ₩34,450 | -9.10% | 70.9만 |
|---|
| 2026.05.18 | ₩37,100 | ₩39,700 | ₩35,000 | ₩38,100 | +2.70% | 133.5만 |
|---|
| 2026.05.15 | ₩38,500 | ₩38,850 | ₩34,500 | ₩35,400 | -8.05% | 90만 |
|---|
| 2026.05.14 | ₩37,950 | ₩38,650 | ₩36,150 | ₩38,250 | +0.79% | 87.1만 |
|---|
| 2026.05.13 | ₩37,500 | ₩38,650 | ₩36,150 | ₩37,600 | +0.27% | 105.4만 |
|---|
| 2026.05.12 | ₩40,950 | ₩41,000 | ₩35,600 | ₩38,850 | -5.13% | 216.3만 |
|---|
| 2026.05.11 | ₩41,850 | ₩41,900 | ₩39,450 | ₩39,850 | -4.78% | 106.1만 |
|---|
| 2026.05.08 | ₩42,000 | ₩43,800 | ₩40,600 | ₩41,200 | -1.90% | 112.6만 |
|---|
| 2026.05.07 | ₩45,600 | ₩46,600 | ₩42,550 | ₩42,750 | -6.25% | 143.3만 |
|---|
| 2026.05.06 | ₩49,900 | ₩50,000 | ₩45,050 | ₩45,600 | -8.62% | 165.5만 |
|---|
| 2026.05.04 | ₩46,000 | ₩51,300 | ₩45,700 | ₩48,800 | +6.09% | 493.2만 |
|---|
| 2026.04.30 | ₩39,900 | ₩43,750 | ₩38,600 | ₩42,450 | +6.39% | 330.7만 |
|---|
| 2026.04.29 | ₩39,200 | ₩41,750 | ₩38,600 | ₩39,400 | +0.51% | 169.3만 |
|---|
| 2026.04.28 | ₩37,700 | ₩42,400 | ₩37,000 | ₩40,000 | +6.10% | 642.3만 |
|---|
| 2026.04.27 | ₩39,400 | ₩39,800 | ₩37,500 | ₩37,600 | -4.57% | 162.9만 |
|---|
| 2026.04.24 | ₩34,400 | ₩40,100 | ₩33,350 | ₩39,000 | +13.37% | 482.6만 |
|---|
| 2026.04.23 | ₩35,650 | ₩35,750 | ₩32,900 | ₩33,750 | -5.33% | 172.6만 |
|---|
| 2026.04.22 | ₩37,050 | ₩37,350 | ₩35,250 | ₩35,450 | -4.32% | 126.9만 |
|---|
| 2026.04.21 | ₩38,100 | ₩39,350 | ₩36,050 | ₩37,600 | -1.31% | 205.5만 |
|---|
| 2026.04.20 | ₩37,700 | ₩38,600 | ₩36,150 | ₩37,950 | +0.66% | 197.3만 |
|---|
| 2026.04.17 | ₩37,000 | ₩38,250 | ₩35,650 | ₩38,100 | +2.97% | 235.4만 |
|---|
| 2026.04.16 | ₩36,800 | ₩39,100 | ₩35,650 | ₩36,550 | -0.68% | 323.3만 |
|---|
| 2026.04.15 | ₩37,750 | ₩38,000 | ₩35,650 | ₩36,750 | -2.65% | 212.9만 |
|---|
| 2026.04.14 | ₩37,150 | ₩38,650 | ₩34,850 | ₩37,200 | +0.13% | 701.1만 |
|---|
| 2026.04.13 | ₩31,300 | ₩38,000 | ₩31,000 | ₩36,500 | +16.61% | 1457.3만 |
|---|
| 2026.04.10 | ₩24,700 | ₩31,300 | ₩24,650 | ₩31,300 | +26.72% | 600.1만 |
|---|
| 2026.04.09 | ₩25,000 | ₩25,050 | ₩23,750 | ₩24,100 | -3.60% | 30.2만 |
|---|
| 2026.04.08 | ₩24,450 | ₩25,450 | ₩24,050 | ₩25,300 | +3.48% | 51.7만 |
|---|
| 2026.04.07 | ₩24,950 | ₩25,050 | ₩22,700 | ₩23,050 | -7.62% | 47.6만 |
|---|
| 2026.04.06 | ₩23,400 | ₩24,600 | ₩23,050 | ₩24,300 | +3.85% | 36.7만 |
|---|
| 2026.04.03 | ₩23,900 | ₩24,300 | ₩22,550 | ₩23,300 | -2.51% | 43.5만 |
|---|
| 2026.04.02 | ₩25,200 | ₩25,400 | ₩22,850 | ₩23,250 | -7.74% | 59.3만 |
|---|
| 2026.04.01 | ₩24,000 | ₩25,625 | ₩23,600 | ₩25,300 | +5.42% | 91만 |
|---|
| 2026.03.31 | ₩23,900 | ₩24,200 | ₩22,150 | ₩22,500 | -5.86% | 88.5만 |
|---|
| 2026.03.30 | ₩23,900 | ₩25,050 | ₩23,700 | ₩24,600 | +2.93% | 148.7만 |
|---|
| 2026.03.27 | ₩26,950 | ₩28,000 | ₩26,500 | ₩27,350 | +1.48% | 56.1만 |
|---|
| 2026.03.26 | ₩32,000 | ₩32,200 | ₩27,900 | ₩28,000 | -12.50% | 126.4만 |
|---|
| 2026.03.25 | ₩31,000 | ₩32,250 | ₩30,450 | ₩31,850 | +2.74% | 130.2만 |
|---|
| 2026.03.24 | ₩31,900 | ₩32,900 | ₩28,950 | ₩30,250 | -5.17% | 205.1만 |
|---|
| 2026.03.23 | ₩29,900 | ₩31,400 | ₩28,900 | ₩30,100 | +0.67% | 118.4만 |
|---|
| 2026.03.20 | ₩31,700 | ₩31,700 | ₩29,000 | ₩30,900 | -2.52% | 150.7만 |
|---|
| 2026.03.19 | ₩28,050 | ₩32,350 | ₩27,950 | ₩31,250 | +11.41% | 405.7만 |
|---|
| 2026.03.18 | ₩26,250 | ₩29,750 | ₩25,600 | ₩29,150 | +11.05% | 245.4만 |
|---|
| 2026.03.17 | ₩24,950 | ₩27,400 | ₩24,800 | ₩25,400 | +1.80% | 91.4만 |
|---|
| 2026.03.16 | ₩25,200 | ₩25,350 | ₩23,700 | ₩24,050 | -4.56% | 22.7만 |
|---|
| 2026.03.13 | ₩24,500 | ₩27,050 | ₩24,100 | ₩25,500 | +4.08% | 69.4만 |
|---|
| 2026.03.12 | ₩24,700 | ₩25,650 | ₩24,200 | ₩25,600 | +3.64% | 27.5만 |
|---|
| 2026.03.11 | ₩23,800 | ₩26,700 | ₩23,600 | ₩25,200 | +5.88% | 65.4만 |
|---|
| 2026.03.10 | ₩22,750 | ₩23,850 | ₩21,950 | ₩23,600 | +3.74% | 29.4만 |
|---|
| 2026.03.09 | ₩22,500 | ₩23,200 | ₩20,500 | ₩21,450 | -4.67% | 40.7만 |
|---|
| 2026.03.06 | ₩23,150 | ₩24,600 | ₩22,750 | ₩24,350 | +5.18% | 25.4만 |
|---|
| 2026.03.05 | ₩22,500 | ₩24,300 | ₩21,950 | ₩23,650 | +5.11% | 33.5만 |
|---|
| 2026.03.04 | ₩23,550 | ₩24,050 | ₩20,400 | ₩20,500 | -12.95% | 62.6만 |
|---|
| 2026.03.03 | ₩26,500 | ₩27,300 | ₩24,800 | ₩24,800 | -6.42% | 58.6만 |
|---|
| 2026.02.27 | ₩27,500 | ₩27,850 | ₩26,850 | ₩27,350 | -0.55% | 46.7만 |
|---|
| 2026.02.26 | ₩27,600 | ₩28,650 | ₩27,150 | ₩28,050 | +1.63% | 60만 |
|---|
| 2026.02.25 | ₩28,900 | ₩29,000 | ₩27,400 | ₩27,450 | -5.02% | 54.7만 |
|---|
| 2026.02.24 | ₩28,400 | ₩29,300 | ₩27,150 | ₩28,300 | -0.35% | 73.3만 |
|---|
| 2026.02.23 | ₩28,900 | ₩29,500 | ₩27,800 | ₩28,150 | -2.60% | 60.7만 |
|---|
| 2026.02.20 | ₩29,300 | ₩29,900 | ₩28,200 | ₩28,650 | -2.22% | 73.8만 |
|---|
| 2026.02.19 | ₩28,000 | ₩30,450 | ₩27,150 | ₩28,800 | +2.86% | 130.9만 |
|---|
| 2026.02.13 | ₩27,000 | ₩28,600 | ₩26,600 | ₩27,450 | +1.67% | 60.5만 |
|---|
| 2026.02.12 | ₩28,150 | ₩28,550 | ₩27,150 | ₩27,400 | -2.66% | 29.1만 |
|---|
| 2026.02.11 | ₩27,000 | ₩28,000 | ₩26,800 | ₩27,600 | +2.22% | 42.5만 |
|---|
| 2026.02.10 | ₩28,300 | ₩28,600 | ₩26,350 | ₩26,800 | -5.30% | 57.5만 |
|---|
| 2026.02.09 | ₩27,950 | ₩29,250 | ₩27,350 | ₩28,150 | +0.72% | 77.7만 |
|---|
| 2026.02.06 | ₩25,600 | ₩27,300 | ₩24,650 | ₩26,550 | +3.71% | 57.9만 |
|---|
| 2026.02.05 | ₩29,050 | ₩29,250 | ₩26,850 | ₩26,900 | -7.40% | 64만 |
|---|
| 2026.02.04 | ₩28,800 | ₩29,650 | ₩28,300 | ₩29,250 | +1.56% | 77.4만 |
|---|
| 2026.02.03 | ₩27,500 | ₩29,250 | ₩27,450 | ₩29,050 | +5.64% | 71.4만 |
|---|
| 2026.02.02 | ₩27,500 | ₩29,800 | ₩26,600 | ₩26,600 | -3.27% | 106.4만 |
|---|
| 2026.01.30 | ₩29,450 | ₩30,350 | ₩28,450 | ₩28,450 | -3.40% | 114.3만 |
|---|
| 2026.01.29 | ₩29,500 | ₩31,350 | ₩29,150 | ₩30,100 | +2.03% | 344만 |
|---|
| 2026.01.28 | ₩29,050 | ₩29,300 | ₩27,600 | ₩29,100 | +0.17% | 122.5만 |
|---|
| 2026.01.27 | ₩26,150 | ₩29,000 | ₩25,700 | ₩28,400 | +8.60% | 177.4만 |
|---|
| 2026.01.26 | ₩26,650 | ₩26,900 | ₩25,500 | ₩26,100 | -2.06% | 65.2만 |
|---|
| 2026.01.23 | ₩23,550 | ₩26,700 | ₩23,100 | ₩26,350 | +11.89% | 164만 |
|---|
| 2026.01.22 | ₩23,850 | ₩24,150 | ₩23,050 | ₩23,550 | -1.26% | 40.8만 |
|---|
| 2026.01.21 | ₩24,600 | ₩24,600 | ₩23,000 | ₩23,150 | -5.89% | 67만 |
|---|
| 2026.01.20 | ₩25,200 | ₩25,450 | ₩24,450 | ₩24,900 | -1.19% | 44.8만 |
|---|
| 2026.01.19 | ₩24,900 | ₩25,500 | ₩24,600 | ₩24,950 | +0.20% | 43.5만 |
|---|
| 2026.01.16 | ₩25,700 | ₩25,850 | ₩24,200 | ₩24,900 | -3.11% | 87.6만 |
|---|
| 2026.01.15 | ₩26,350 | ₩26,700 | ₩25,150 | ₩25,250 | -4.17% | 75.4만 |
|---|
| 2026.01.14 | ₩26,200 | ₩27,400 | ₩25,550 | ₩26,500 | +1.15% | 117만 |
|---|
| 2026.01.13 | ₩25,200 | ₩26,700 | ₩25,100 | ₩25,600 | +1.59% | 117.1만 |
|---|
| 2026.01.12 | ₩26,550 | ₩27,400 | ₩25,850 | ₩26,300 | -0.94% | 68.8만 |
|---|
| 2026.01.09 | ₩27,850 | ₩28,500 | ₩26,500 | ₩26,550 | -4.67% | 95.1만 |
|---|
| 2026.01.08 | ₩28,000 | ₩29,400 | ₩27,650 | ₩27,750 | -0.89% | 112.1만 |
|---|
| 2026.01.07 | ₩30,600 | ₩31,000 | ₩28,000 | ₩28,200 | -7.84% | 156.6만 |
|---|
| 2026.01.06 | ₩28,900 | ₩30,500 | ₩28,250 | ₩30,150 | +4.33% | 301.3만 |
|---|
| 2026.01.05 | ₩31,100 | ₩32,450 | ₩28,550 | ₩28,700 | -7.72% | 353.3만 |
|---|
| 2026.01.02 | ₩27,350 | ₩30,600 | ₩26,850 | ₩29,800 | +8.96% | 662.8만 |
|---|
| 2025.12.30 | ₩27,500 | ₩30,400 | ₩25,500 | ₩26,500 | -3.64% | 973.9만 |
|---|
| 2025.12.29 | ₩41,700 | ₩42,200 | ₩26,600 | ₩27,650 | -33.69% | 2072.2만 |
|---|