시장 데이터를 불러오는 중
전체 종목
씨엑스아이 과거 주가
씨엑스아이 · 900120.KQ · KOSDAQ
주요 제품·사업: 건강보조식품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
씨엑스아이 · 900120.KQ · KOSDAQ
주요 제품·사업: 건강보조식품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,880 | ₩4,880 | ₩4,660 | ₩4,690 | -3.89% | 2.5천 |
| 2026.10.07 | ₩4,990 | ₩4,990 | ₩4,740 | ₩4,885 | -2.10% | 7.3천 |
| 2026.10.06 | ₩5,220 | ₩5,430 | ₩4,575 | ₩4,990 | -4.41% | 2.9만 |
| 2026.10.02 | ₩5,200 | ₩5,200 | ₩5,200 | ₩5,200 | 0.00% | 0 |
| 2026.10.01 | ₩5,200 | ₩5,200 | ₩5,200 | ₩5,200 | 0.00% | 0 |
| 2026.09.30 | ₩5,200 | ₩5,200 | ₩5,200 | ₩5,200 | 0.00% | 0 |
| 2026.09.29 | ₩5,200 | ₩5,200 | ₩5,200 | ₩5,200 | 0.00% | 0 |
| 2026.09.28 | ₩5,200 | ₩5,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,200 |
| ₩5,200 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩5,200 | ₩5,200 | ₩5,200 | ₩5,200 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩5,200 | ₩5,200 | ₩5,200 | ₩5,200 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩5,200 | ₩5,200 | ₩5,200 | ₩5,200 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩5,200 | ₩5,200 | ₩5,200 | ₩5,200 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩5,200 | ₩5,200 | ₩5,200 | ₩5,200 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩5,200 | ₩5,200 | ₩5,200 | ₩5,200 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩5,200 | ₩5,200 | ₩5,200 | ₩5,200 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩5,200 | ₩5,200 | ₩5,200 | ₩5,200 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩5,200 | ₩5,200 | ₩5,200 | ₩5,200 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩5,200 | ₩5,200 | ₩5,200 | ₩5,200 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩5,200 | ₩5,200 | ₩5,200 | ₩5,200 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩5,200 | ₩5,200 | ₩5,200 | ₩5,200 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩5,200 | ₩5,200 | ₩5,200 | ₩5,200 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩5,200 | ₩5,200 | ₩5,200 | ₩5,200 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩5,200 | ₩5,200 | ₩5,200 | ₩5,200 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩5,200 | ₩5,200 | ₩5,200 | ₩5,200 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩5,200 | ₩5,200 | ₩5,200 | ₩5,200 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩5,200 | ₩5,200 | ₩5,200 | ₩5,200 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩5,200 | ₩5,200 | ₩5,200 | ₩5,200 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩5,200 | ₩5,200 | ₩5,200 | ₩5,200 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩5,200 | ₩5,200 | ₩5,200 | ₩5,200 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩5,200 | ₩5,200 | ₩5,200 | ₩5,200 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩4,600 | ₩5,385 | ₩4,270 | ₩5,200 | +13.04% | 3.4만 |
|---|
| 2026.08.21 | ₩4,575 | ₩4,765 | ₩4,150 | ₩4,600 | +0.55% | 1.2만 |
|---|
| 2026.08.20 | ₩4,575 | ₩4,715 | ₩4,500 | ₩4,575 | 0.00% | 4.9천 |
|---|
| 2026.08.19 | ₩4,620 | ₩4,625 | ₩4,255 | ₩4,615 | -0.11% | 1.2만 |
|---|
| 2026.08.18 | ₩4,740 | ₩4,900 | ₩4,570 | ₩4,575 | -3.48% | 2.6천 |
|---|
| 2026.08.14 | ₩4,900 | ₩4,900 | ₩4,565 | ₩4,740 | -3.27% | 3.2천 |
|---|
| 2026.08.13 | ₩4,965 | ₩5,250 | ₩4,600 | ₩4,655 | -6.24% | 3.3만 |
|---|
| 2026.08.12 | ₩4,745 | ₩4,975 | ₩4,630 | ₩4,955 | +4.43% | 1.9만 |
|---|
| 2026.08.11 | ₩4,715 | ₩5,150 | ₩4,550 | ₩4,745 | +0.64% | 1.2만 |
|---|
| 2026.08.10 | ₩4,025 | ₩4,945 | ₩3,705 | ₩4,720 | +17.27% | 3.4만 |
|---|
| 2026.08.07 | ₩4,075 | ₩4,125 | ₩3,915 | ₩4,025 | -1.23% | 3.2천 |
|---|
| 2026.08.06 | ₩4,045 | ₩4,045 | ₩3,880 | ₩3,995 | -1.24% | 4천 |
|---|
| 2026.08.05 | ₩4,050 | ₩4,165 | ₩3,705 | ₩3,935 | -2.84% | 2.3만 |
|---|
| 2026.08.04 | ₩4,245 | ₩4,285 | ₩3,900 | ₩4,120 | -2.94% | 1.5만 |
|---|
| 2026.08.03 | ₩4,345 | ₩4,595 | ₩4,255 | ₩4,255 | -2.07% | 9.6천 |
|---|
| 2026.07.31 | ₩3,915 | ₩5,500 | ₩3,915 | ₩4,345 | +10.98% | 2.9만 |
|---|
| 2026.07.30 | ₩4,575 | ₩4,580 | ₩3,890 | ₩4,325 | -5.46% | 1.1만 |
|---|
| 2026.07.29 | ₩5,055 | ₩5,055 | ₩3,545 | ₩4,250 | -15.92% | 3.3만 |
|---|
| 2026.07.28 | ₩5,825 | ₩5,825 | ₩4,760 | ₩5,055 | -13.22% | 2만 |
|---|
| 2026.07.27 | ₩5,840 | ₩5,980 | ₩5,505 | ₩5,840 | 0.00% | 5.3천 |
|---|
| 2026.07.24 | ₩5,945 | ₩6,150 | ₩5,555 | ₩5,840 | -1.77% | 5.6만 |
|---|
| 2026.07.23 | ₩5,785 | ₩5,990 | ₩5,550 | ₩5,840 | +0.95% | 1.6만 |
|---|
| 2026.07.22 | ₩5,650 | ₩5,990 | ₩4,800 | ₩5,785 | +2.39% | 3.3만 |
|---|
| 2026.07.21 | ₩5,295 | ₩5,800 | ₩5,030 | ₩5,620 | +6.14% | 1.8만 |
|---|
| 2026.07.20 | ₩5,615 | ₩5,615 | ₩5,000 | ₩5,405 | -3.74% | 4천 |
|---|
| 2026.07.16 | ₩5,470 | ₩5,545 | ₩5,280 | ₩5,455 | -0.27% | 1.4천 |
|---|
| 2026.07.15 | ₩5,455 | ₩5,685 | ₩5,150 | ₩5,470 | +0.27% | 5.6천 |
|---|
| 2026.07.14 | ₩5,215 | ₩5,480 | ₩4,700 | ₩5,455 | +4.60% | 6.7천 |
|---|
| 2026.07.13 | ₩5,410 | ₩5,650 | ₩5,210 | ₩5,210 | -3.70% | 5.5천 |
|---|
| 2026.07.10 | ₩5,300 | ₩5,660 | ₩5,295 | ₩5,405 | +1.98% | 3.9천 |
|---|
| 2026.07.09 | ₩5,320 | ₩5,550 | ₩5,200 | ₩5,295 | -0.47% | 3.8천 |
|---|
| 2026.07.08 | ₩5,680 | ₩5,680 | ₩5,210 | ₩5,320 | -6.34% | 2.2천 |
|---|
| 2026.07.07 | ₩5,720 | ₩5,795 | ₩5,475 | ₩5,680 | -0.70% | 2.3천 |
|---|
| 2026.07.06 | ₩5,670 | ₩5,895 | ₩5,540 | ₩5,605 | -1.15% | 6.1천 |
|---|
| 2026.07.03 | ₩5,690 | ₩6,270 | ₩5,500 | ₩5,995 | +5.36% | 1.3만 |
|---|
| 2026.07.02 | ₩6,080 | ₩6,530 | ₩5,980 | ₩5,980 | -1.64% | 1.3만 |
|---|
| 2026.07.01 | ₩6,000 | ₩6,075 | ₩5,685 | ₩6,045 | +0.75% | 1.1만 |
|---|
| 2026.06.30 | ₩5,445 | ₩5,825 | ₩5,445 | ₩5,630 | +3.40% | 6.9천 |
|---|
| 2026.06.29 | ₩5,265 | ₩5,930 | ₩5,155 | ₩5,405 | +2.66% | 2.5만 |
|---|
| 2026.06.26 | ₩7,330 | ₩7,330 | ₩5,135 | ₩5,265 | -28.17% | 9.4만 |
|---|
| 2026.06.25 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩9,775 | ₩9,775 | ₩9,775 | ₩9,775 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩9,450 | ₩9,850 | ₩9,175 | ₩9,775 | +3.44% | 9.1천 |
|---|
| 2026.05.08 | ₩9,975 | ₩9,975 | ₩9,000 | ₩9,425 | -5.51% | 1.7만 |
|---|
| 2026.05.07 | ₩10,000 | ₩10,675 | ₩9,925 | ₩9,925 | -0.75% | 1.2만 |
|---|
| 2026.05.06 | ₩10,350 | ₩10,350 | ₩9,875 | ₩10,000 | -3.38% | 1.1만 |
|---|
| 2026.05.04 | ₩10,725 | ₩10,725 | ₩10,000 | ₩10,425 | -2.80% | 9.7천 |
|---|
| 2026.04.30 | ₩10,225 | ₩10,325 | ₩10,025 | ₩10,275 | +0.49% | 7.5천 |
|---|
| 2026.04.29 | ₩10,200 | ₩10,350 | ₩10,050 | ₩10,225 | +0.25% | 8.2천 |
|---|
| 2026.04.28 | ₩10,450 | ₩10,650 | ₩10,150 | ₩10,200 | -2.39% | 1.6만 |
|---|
| 2026.04.27 | ₩10,725 | ₩11,100 | ₩10,125 | ₩10,400 | -3.03% | 3만 |
|---|
| 2026.04.24 | ₩10,400 | ₩12,725 | ₩10,075 | ₩10,800 | +3.85% | 18.5만 |
|---|
| 2026.04.23 | ₩9,875 | ₩10,675 | ₩9,875 | ₩10,500 | +6.33% | 3.8만 |
|---|
| 2026.04.22 | ₩9,675 | ₩10,175 | ₩9,675 | ₩9,875 | +2.07% | 3.8천 |
|---|
| 2026.04.21 | ₩9,950 | ₩9,975 | ₩9,675 | ₩9,900 | -0.50% | 3천 |
|---|
| 2026.04.20 | ₩10,000 | ₩10,000 | ₩9,800 | ₩9,900 | -1.00% | 4.4천 |
|---|
| 2026.04.17 | ₩10,000 | ₩10,100 | ₩9,900 | ₩10,000 | 0.00% | 5.3천 |
|---|
| 2026.04.16 | ₩10,050 | ₩10,225 | ₩9,875 | ₩10,025 | -0.25% | 4천 |
|---|
| 2026.04.15 | ₩10,250 | ₩10,250 | ₩9,875 | ₩10,050 | -1.95% | 6천 |
|---|
| 2026.04.14 | ₩10,100 | ₩10,250 | ₩10,000 | ₩10,250 | +1.49% | 5.2천 |
|---|
| 2026.04.13 | ₩9,725 | ₩10,125 | ₩9,725 | ₩10,100 | +3.86% | 3.4천 |
|---|
| 2026.04.10 | ₩9,825 | ₩10,200 | ₩9,825 | ₩10,025 | +2.04% | 5.3천 |
|---|
| 2026.04.09 | ₩9,850 | ₩10,150 | ₩9,750 | ₩9,775 | -0.76% | 8.2천 |
|---|
| 2026.04.08 | ₩9,650 | ₩9,875 | ₩9,500 | ₩9,800 | +1.55% | 9천 |
|---|
| 2026.04.07 | ₩8,900 | ₩9,700 | ₩8,900 | ₩9,375 | +5.34% | 1.1만 |
|---|
| 2026.04.06 | ₩9,050 | ₩9,200 | ₩8,850 | ₩9,075 | +0.28% | 3천 |
|---|
| 2026.04.03 | ₩8,975 | ₩9,150 | ₩8,875 | ₩9,050 | +0.84% | 3.8천 |
|---|
| 2026.04.02 | ₩9,050 | ₩9,225 | ₩8,950 | ₩9,050 | 0.00% | 2.1천 |
|---|
| 2026.04.01 | ₩8,825 | ₩9,125 | ₩8,825 | ₩9,050 | +2.55% | 7.7천 |
|---|
| 2026.03.31 | ₩9,325 | ₩9,375 | ₩8,800 | ₩8,825 | -5.36% | 1.3만 |
|---|
| 2026.03.30 | ₩9,050 | ₩9,125 | ₩8,825 | ₩9,075 | +0.28% | 4.8천 |
|---|
| 2026.03.27 | ₩9,150 | ₩9,250 | ₩8,700 | ₩9,050 | -1.09% | 5.3천 |
|---|
| 2026.03.26 | ₩8,800 | ₩9,225 | ₩8,725 | ₩9,150 | +3.98% | 7.7천 |
|---|
| 2026.03.25 | ₩8,825 | ₩8,900 | ₩8,200 | ₩8,800 | -0.28% | 1.5만 |
|---|
| 2026.03.24 | ₩10,225 | ₩10,225 | ₩8,100 | ₩8,900 | -12.96% | 7.4만 |
|---|
| 2026.03.23 | ₩9,875 | ₩10,825 | ₩9,875 | ₩10,650 | +7.85% | 1.1만 |
|---|
| 2026.03.20 | ₩10,350 | ₩10,800 | ₩10,300 | ₩10,625 | +2.66% | 1.8만 |
|---|
| 2026.03.19 | ₩10,300 | ₩11,050 | ₩10,075 | ₩10,350 | +0.49% | 3.1만 |
|---|
| 2026.03.18 | ₩10,100 | ₩10,850 | ₩10,050 | ₩10,250 | +1.49% | 2.6만 |
|---|
| 2026.03.17 | ₩10,875 | ₩11,100 | ₩10,000 | ₩10,050 | -7.59% | 4.3만 |
|---|
| 2026.03.16 | ₩12,975 | ₩12,975 | ₩10,625 | ₩10,625 | -18.11% | 26만 |
|---|
| 2026.03.13 | ₩12,475 | ₩13,275 | ₩12,050 | ₩13,275 | +6.41% | 14.1만 |
|---|
| 2026.03.12 | ₩10,125 | ₩10,450 | ₩9,750 | ₩10,225 | +0.99% | 1.1만 |
|---|
| 2026.03.11 | ₩10,025 | ₩10,500 | ₩10,025 | ₩10,175 | +1.50% | 7.9천 |
|---|
| 2026.03.10 | ₩10,050 | ₩10,225 | ₩9,975 | ₩10,025 | -0.25% | 3.9천 |
|---|
| 2026.03.09 | ₩10,300 | ₩10,300 | ₩9,525 | ₩10,025 | -2.67% | 5.4천 |
|---|
| 2026.03.06 | ₩10,050 | ₩10,425 | ₩10,050 | ₩10,300 | +2.49% | 8.4천 |
|---|
| 2026.03.05 | ₩10,150 | ₩10,800 | ₩9,925 | ₩10,150 | 0.00% | 1.1만 |
|---|
| 2026.03.04 | ₩10,525 | ₩10,600 | ₩8,875 | ₩10,150 | -3.56% | 2.3만 |
|---|
| 2026.03.03 | ₩11,250 | ₩11,325 | ₩10,575 | ₩10,675 | -5.11% | 1.3만 |
|---|
| 2026.02.27 | ₩11,500 | ₩11,750 | ₩11,275 | ₩11,450 | -0.43% | 1.3만 |
|---|
| 2026.02.26 | ₩11,925 | ₩12,000 | ₩11,475 | ₩11,500 | -3.56% | 1.4만 |
|---|
| 2026.02.25 | ₩11,775 | ₩12,125 | ₩11,575 | ₩11,925 | +1.27% | 2.9만 |
|---|
| 2026.02.24 | ₩11,700 | ₩12,525 | ₩11,700 | ₩11,775 | +0.64% | 2.8만 |
|---|
| 2026.02.23 | ₩11,050 | ₩12,425 | ₩10,975 | ₩11,800 | +6.79% | 5.1만 |
|---|
| 2026.02.20 | ₩11,600 | ₩12,050 | ₩10,850 | ₩11,050 | -4.74% | 4.1만 |
|---|
| 2026.02.19 | ₩12,575 | ₩12,575 | ₩11,325 | ₩11,700 | -6.96% | 7.2만 |
|---|
| 2026.02.13 | ₩16,950 | ₩17,900 | ₩11,925 | ₩12,575 | -25.81% | 71만 |
|---|
| 2026.02.12 | ₩13,200 | ₩13,775 | ₩13,025 | ₩13,775 | +4.36% | 3.8만 |
|---|
| 2026.02.11 | ₩12,925 | ₩13,275 | ₩12,925 | ₩13,200 | +2.13% | 1.5천 |
|---|
| 2026.02.10 | ₩12,900 | ₩13,425 | ₩12,675 | ₩13,050 | +1.16% | 6.8천 |
|---|
| 2026.02.09 | ₩12,750 | ₩13,100 | ₩12,700 | ₩12,825 | +0.59% | 5.6천 |
|---|
| 2026.02.06 | ₩12,825 | ₩12,900 | ₩12,425 | ₩12,800 | -0.19% | 5.8천 |
|---|
| 2026.02.05 | ₩12,750 | ₩13,250 | ₩12,625 | ₩12,825 | +0.59% | 8.8천 |
|---|
| 2026.02.04 | ₩12,300 | ₩13,375 | ₩12,275 | ₩12,750 | +3.66% | 1.6만 |
|---|
| 2026.02.03 | ₩12,575 | ₩12,875 | ₩12,200 | ₩12,250 | -2.58% | 2.1만 |
|---|
| 2026.02.02 | ₩12,925 | ₩13,125 | ₩12,575 | ₩12,575 | -2.71% | 1.1만 |
|---|
| 2026.01.30 | ₩12,875 | ₩13,375 | ₩12,725 | ₩12,925 | +0.39% | 5.1천 |
|---|
| 2026.01.29 | ₩13,000 | ₩13,750 | ₩12,600 | ₩12,875 | -0.96% | 9.6천 |
|---|
| 2026.01.28 | ₩12,700 | ₩12,950 | ₩12,575 | ₩12,850 | +1.18% | 4.4천 |
|---|
| 2026.01.27 | ₩12,750 | ₩12,950 | ₩12,600 | ₩12,700 | -0.39% | 5.5천 |
|---|
| 2026.01.26 | ₩12,775 | ₩12,950 | ₩12,500 | ₩12,750 | -0.20% | 7.7천 |
|---|
| 2026.01.23 | ₩12,775 | ₩12,850 | ₩12,525 | ₩12,775 | 0.00% | 6.6천 |
|---|
| 2026.01.22 | ₩12,175 | ₩13,500 | ₩12,175 | ₩12,600 | +3.49% | 2.8만 |
|---|
| 2026.01.21 | ₩12,375 | ₩12,450 | ₩12,150 | ₩12,175 | -1.62% | 8.6천 |
|---|
| 2026.01.20 | ₩12,650 | ₩12,750 | ₩12,325 | ₩12,375 | -2.17% | 1.5만 |
|---|
| 2026.01.19 | ₩12,450 | ₩12,675 | ₩12,350 | ₩12,650 | +1.61% | 4.9천 |
|---|
| 2026.01.16 | ₩12,475 | ₩12,675 | ₩12,450 | ₩12,450 | -0.20% | 4.7천 |
|---|
| 2026.01.15 | ₩12,475 | ₩12,725 | ₩12,450 | ₩12,475 | 0.00% | 2.1천 |
|---|
| 2026.01.14 | ₩12,450 | ₩12,775 | ₩12,450 | ₩12,575 | +1.00% | 9.3천 |
|---|
| 2026.01.13 | ₩12,675 | ₩12,800 | ₩12,500 | ₩12,575 | -0.79% | 5.2천 |
|---|
| 2026.01.12 | ₩12,375 | ₩12,925 | ₩12,350 | ₩12,575 | +1.62% | 4.4천 |
|---|
| 2026.01.09 | ₩12,500 | ₩12,925 | ₩12,425 | ₩12,425 | -0.60% | 5.6천 |
|---|
| 2026.01.08 | ₩12,900 | ₩12,900 | ₩12,500 | ₩12,600 | -2.33% | 8천 |
|---|
| 2026.01.07 | ₩13,450 | ₩13,625 | ₩12,550 | ₩12,900 | -4.09% | 3.9천 |
|---|
| 2026.01.06 | ₩13,525 | ₩13,750 | ₩13,275 | ₩13,450 | -0.55% | 2.8천 |
|---|
| 2026.01.05 | ₩13,625 | ₩14,000 | ₩13,475 | ₩13,500 | -0.92% | 6.3천 |
|---|
| 2026.01.02 | ₩13,225 | ₩14,125 | ₩13,225 | ₩13,625 | +3.02% | 5.4천 |
|---|
| 2025.12.30 | ₩13,050 | ₩13,350 | ₩13,000 | ₩13,200 | +1.15% | 5.2천 |
|---|
| 2025.12.29 | ₩13,575 | ₩13,725 | ₩13,000 | ₩13,200 | -2.76% | 2.8천 |
|---|
| 2025.12.26 | ₩12,600 | ₩13,875 | ₩12,600 | ₩13,525 | +7.34% | 1.9만 |
|---|
| 2025.12.24 | ₩12,625 | ₩12,825 | ₩12,475 | ₩12,700 | +0.59% | 6.7천 |
|---|
| 2025.12.23 | ₩13,175 | ₩13,325 | ₩12,500 | ₩12,525 | -4.93% | 1.7만 |
|---|
| 2025.12.22 | ₩13,800 | ₩13,800 | ₩13,100 | ₩13,175 | -4.53% | 8.5천 |
|---|
| 2025.12.19 | ₩13,500 | ₩13,900 | ₩13,225 | ₩13,400 | -0.74% | 3천 |
|---|
| 2025.12.18 | ₩13,825 | ₩13,825 | ₩13,450 | ₩13,500 | -2.35% | 4.8천 |
|---|
| 2025.12.17 | ₩13,550 | ₩13,925 | ₩13,500 | ₩13,575 | +0.18% | 2.7천 |
|---|
| 2025.12.16 | ₩13,850 | ₩14,150 | ₩13,575 | ₩13,650 | -1.44% | 6.3천 |
|---|
| 2025.12.15 | ₩13,975 | ₩14,325 | ₩13,850 | ₩13,850 | -0.89% | 3.1천 |
|---|
| 2025.12.12 | ₩13,975 | ₩14,875 | ₩13,925 | ₩13,975 | 0.00% | 1만 |
|---|
| 2025.12.11 | ₩13,700 | ₩13,975 | ₩13,700 | ₩13,975 | +2.01% | 2.1천 |
|---|
| 2025.12.10 | ₩13,825 | ₩14,125 | ₩13,675 | ₩13,725 | -0.72% | 2.4천 |
|---|
| 2025.12.09 | ₩14,000 | ₩14,050 | ₩13,650 | ₩13,675 | -2.32% | 2.8천 |
|---|
| 2025.12.08 | ₩14,300 | ₩14,300 | ₩13,900 | ₩14,000 | -2.10% | 2.8천 |
|---|
| 2025.12.05 | ₩13,975 | ₩14,550 | ₩13,850 | ₩14,225 | +1.79% | 7.4천 |
|---|
| 2025.12.04 | ₩13,450 | ₩14,825 | ₩13,450 | ₩13,975 | +3.90% | 2.2만 |
|---|
| 2025.12.03 | ₩13,700 | ₩13,725 | ₩13,500 | ₩13,550 | -1.09% | 1.6천 |
|---|
| 2025.12.02 | ₩13,500 | ₩13,675 | ₩13,200 | ₩13,650 | +1.11% | 6.1천 |
|---|
| 2025.12.01 | ₩13,725 | ₩13,800 | ₩13,350 | ₩13,375 | -2.55% | 6.3천 |
|---|
| 2025.11.28 | ₩13,425 | ₩13,850 | ₩13,375 | ₩13,400 | -0.19% | 6.9천 |
|---|
| 2025.11.27 | ₩13,800 | ₩13,850 | ₩13,350 | ₩13,350 | -3.26% | 6.7천 |
|---|
| 2025.11.26 | ₩13,650 | ₩13,925 | ₩13,450 | ₩13,850 | +1.47% | 2천 |
|---|
| 2025.11.25 | ₩13,750 | ₩14,275 | ₩13,425 | ₩13,650 | -0.73% | 1.8천 |
|---|
| 2025.11.24 | ₩14,325 | ₩14,325 | ₩13,825 | ₩13,850 | -3.32% | 4.1천 |
|---|
| 2025.11.21 | ₩14,325 | ₩15,550 | ₩13,575 | ₩14,150 | -1.22% | 2.5만 |
|---|
| 2025.11.20 | ₩14,100 | ₩14,600 | ₩13,775 | ₩13,925 | -1.24% | 4.7천 |
|---|
| 2025.11.19 | ₩13,425 | ₩15,100 | ₩13,050 | ₩13,950 | +3.91% | 2.2만 |
|---|
| 2025.11.18 | ₩13,250 | ₩13,800 | ₩13,250 | ₩13,550 | +2.26% | 2.5천 |
|---|
| 2025.11.17 | ₩13,300 | ₩13,800 | ₩13,050 | ₩13,325 | +0.19% | 4.9천 |
|---|
| 2025.11.14 | ₩13,300 | ₩13,775 | ₩13,175 | ₩13,300 | 0.00% | 4.9천 |
|---|
| 2025.11.13 | ₩13,300 | ₩13,600 | ₩13,175 | ₩13,300 | 0.00% | 5.3천 |
|---|
| 2025.11.12 | ₩13,175 | ₩13,525 | ₩13,125 | ₩13,300 | +0.95% | 1.4만 |
|---|
| 2025.11.11 | ₩14,125 | ₩14,225 | ₩12,825 | ₩13,150 | -6.90% | 1.5만 |
|---|
| 2025.11.10 | ₩13,575 | ₩14,500 | ₩13,550 | ₩13,825 | +1.84% | 8.5천 |
|---|
| 2025.11.07 | ₩14,150 | ₩14,525 | ₩13,325 | ₩13,525 | -4.42% | 1.9만 |
|---|
| 2025.11.06 | ₩14,400 | ₩14,925 | ₩14,250 | ₩14,275 | -0.87% | 6.4천 |
|---|
| 2025.11.05 | ₩14,450 | ₩14,925 | ₩14,050 | ₩14,500 | +0.35% | 7.7천 |
|---|
| 2025.11.04 | ₩15,525 | ₩15,550 | ₩14,800 | ₩14,850 | -4.35% | 9.6천 |
|---|
| 2025.11.03 | ₩15,825 | ₩16,100 | ₩15,500 | ₩15,500 | -2.05% | 1.2만 |
|---|
| 2025.10.31 | ₩17,200 | ₩17,225 | ₩15,825 | ₩15,900 | -7.56% | 2.4만 |
|---|
| 2025.10.30 | ₩16,875 | ₩18,250 | ₩16,325 | ₩17,225 | +2.07% | 6만 |
|---|
| 2025.10.29 | ₩16,900 | ₩17,475 | ₩16,525 | ₩16,700 | -1.18% | 6.6천 |
|---|
| 2025.10.28 | ₩16,825 | ₩17,125 | ₩16,400 | ₩16,725 | -0.59% | 8.8천 |
|---|
| 2025.10.27 | ₩16,975 | ₩17,375 | ₩16,500 | ₩16,825 | -0.88% | 1만 |
|---|
| 2025.10.24 | ₩17,250 | ₩18,375 | ₩17,025 | ₩17,125 | -0.72% | 3.6만 |
|---|
| 2025.10.23 | ₩16,650 | ₩17,375 | ₩16,300 | ₩17,325 | +4.05% | 2.5만 |
|---|
| 2025.10.22 | ₩16,200 | ₩16,675 | ₩15,925 | ₩16,650 | +2.78% | 1.2만 |
|---|
| 2025.10.21 | ₩15,625 | ₩16,875 | ₩15,625 | ₩16,200 | +3.68% | 1.6만 |
|---|
| 2025.10.20 | ₩16,125 | ₩16,375 | ₩15,500 | ₩16,125 | 0.00% | 2.1만 |
|---|
| 2025.10.17 | ₩16,075 | ₩17,225 | ₩15,700 | ₩16,100 | +0.16% | 6.1만 |
|---|
| 2025.10.16 | ₩15,350 | ₩19,600 | ₩15,200 | ₩15,975 | +4.07% | 53.5만 |
|---|
| 2025.10.15 | ₩15,275 | ₩15,400 | ₩15,150 | ₩15,275 | 0.00% | 2천 |
|---|
| 2025.10.14 | ₩15,500 | ₩15,650 | ₩15,225 | ₩15,275 | -1.45% | 3.3천 |
|---|
| 2025.10.13 | ₩15,550 | ₩15,725 | ₩15,375 | ₩15,425 | -0.80% | 3.3천 |
|---|
| 2025.10.10 | ₩15,375 | ₩15,625 | ₩15,050 | ₩15,525 | +0.98% | 4.2천 |
|---|