시장 데이터를 불러오는 중
전체 종목
실스크 과거 주가
SEALSQ Corp - Ordinary Shares · LAES · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SEALSQ Corp - Ordinary Shares · LAES · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,006 | ₩3,019 | ₩2,805 | ₩2,819 | -6.22% | 510.5만 |
| 2026.10.08 | ₩3,086 | ₩3,092 | ₩2,939 | ₩3,006 | -2.60% | 381.4만 |
| 2026.10.07 | ₩3,153 | ₩3,166 | ₩3,113 | ₩3,126 | -0.85% | 291.6만 |
| 2026.10.06 | ₩3,259 | ₩3,340 | ₩3,233 | ₩3,233 | -0.82% | 425.4만 |
| 2026.10.05 | ₩3,193 | ₩3,233 | ₩3,113 | ₩3,219 | +0.84% | 313.6만 |
| 2026.10.02 | ₩3,245 | ₩3,273 | ₩3,153 | ₩3,166 | -2.43% | 380.7만 |
| 2026.10.01 | ₩3,099 | ₩3,206 | ₩3,086 | ₩3,153 | +1.72% | 303.3만 |
| 2026.09.30 | ₩3,139 | ₩3,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,113 |
| ₩3,126 |
| -0.43% |
| 326.5만 |
| 2026.09.29 | ₩3,072 | ₩3,126 | ₩3,046 | ₩3,099 | +0.87% | 325.1만 |
|---|
| 2026.09.28 | ₩3,099 | ₩3,139 | ₩3,032 | ₩3,046 | -1.72% | 368.9만 |
|---|
| 2026.09.25 | ₩3,126 | ₩3,166 | ₩3,072 | ₩3,139 | +0.43% | 536만 |
|---|
| 2026.09.24 | ₩3,032 | ₩3,113 | ₩2,992 | ₩3,099 | +2.20% | 508.4만 |
|---|
| 2026.09.23 | ₩3,306 | ₩3,313 | ₩3,059 | ₩3,072 | -7.07% | 497.6만 |
|---|
| 2026.09.22 | ₩3,139 | ₩3,159 | ₩3,086 | ₩3,139 | 0.00% | 360.2만 |
|---|
| 2026.09.21 | ₩3,092 | ₩3,179 | ₩3,086 | ₩3,153 | +1.94% | 538.4만 |
|---|
| 2026.09.18 | ₩3,113 | ₩3,146 | ₩2,966 | ₩2,992 | -3.86% | 475.5만 |
|---|
| 2026.09.17 | ₩3,006 | ₩3,126 | ₩3,006 | ₩3,072 | +2.22% | 565.9만 |
|---|
| 2026.09.16 | ₩3,099 | ₩3,113 | ₩2,872 | ₩2,926 | -5.60% | 664.8만 |
|---|
| 2026.09.15 | ₩3,126 | ₩3,166 | ₩3,006 | ₩3,072 | -1.71% | 607.1만 |
|---|
| 2026.09.14 | ₩3,086 | ₩3,153 | ₩3,046 | ₩3,099 | +0.43% | 524만 |
|---|
| 2026.09.11 | ₩3,233 | ₩3,286 | ₩3,166 | ₩3,179 | -1.65% | 387.6만 |
|---|
| 2026.09.10 | ₩3,153 | ₩3,213 | ₩3,126 | ₩3,179 | +0.85% | 410만 |
|---|
| 2026.09.09 | ₩3,246 | ₩3,326 | ₩3,206 | ₩3,206 | -1.23% | 534.8만 |
|---|
| 2026.09.08 | ₩3,353 | ₩3,420 | ₩3,273 | ₩3,273 | -2.39% | 579.3만 |
|---|
| 2026.09.04 | ₩3,219 | ₩3,259 | ₩3,193 | ₩3,233 | +0.41% | 390.2만 |
|---|
| 2026.09.03 | ₩3,193 | ₩3,246 | ₩3,179 | ₩3,206 | +0.42% | 567만 |
|---|
| 2026.09.02 | ₩3,166 | ₩3,219 | ₩3,139 | ₩3,153 | -0.42% | 369.3만 |
|---|
| 2026.09.01 | ₩3,219 | ₩3,259 | ₩3,113 | ₩3,193 | -0.83% | 708.5만 |
|---|
| 2026.08.31 | ₩3,306 | ₩3,373 | ₩3,273 | ₩3,326 | +0.61% | 457.8만 |
|---|
| 2026.08.28 | ₩3,433 | ₩3,473 | ₩3,259 | ₩3,313 | -3.50% | 871.5만 |
|---|
| 2026.08.27 | ₩3,380 | ₩3,513 | ₩3,366 | ₩3,487 | +3.16% | 661.6만 |
|---|
| 2026.08.26 | ₩3,366 | ₩3,393 | ₩3,259 | ₩3,313 | -1.59% | 502.2만 |
|---|
| 2026.08.25 | ₩3,353 | ₩3,406 | ₩3,313 | ₩3,393 | +1.20% | 465.5만 |
|---|
| 2026.08.24 | ₩3,340 | ₩3,366 | ₩3,273 | ₩3,313 | -0.80% | 614만 |
|---|
| 2026.08.21 | ₩3,340 | ₩3,460 | ₩3,313 | ₩3,393 | +1.60% | 1107.3만 |
|---|
| 2026.08.20 | ₩3,473 | ₩3,500 | ₩3,313 | ₩3,340 | -3.85% | 944.6만 |
|---|
| 2026.08.19 | ₩3,687 | ₩3,754 | ₩3,446 | ₩3,473 | -5.80% | 1535.4만 |
|---|
| 2026.08.18 | ₩3,607 | ₩3,760 | ₩3,567 | ₩3,660 | +1.48% | 862.2만 |
|---|
| 2026.08.17 | ₩3,927 | ₩3,981 | ₩3,794 | ₩3,874 | -1.36% | 840.5만 |
|---|
| 2026.08.14 | ₩3,794 | ₩4,101 | ₩3,767 | ₩4,021 | +5.99% | 1548.9만 |
|---|
| 2026.08.13 | ₩3,540 | ₩3,834 | ₩3,507 | ₩3,794 | +7.17% | 1277.3만 |
|---|
| 2026.08.12 | ₩3,487 | ₩3,607 | ₩3,433 | ₩3,553 | +1.92% | 707.2만 |
|---|
| 2026.08.11 | ₩3,460 | ₩3,499 | ₩3,380 | ₩3,406 | -1.54% | 343.9만 |
|---|
| 2026.08.10 | ₩3,453 | ₩3,473 | ₩3,340 | ₩3,420 | -0.97% | 748.9만 |
|---|
| 2026.08.07 | ₩3,360 | ₩3,473 | ₩3,300 | ₩3,433 | +2.19% | 1405.5만 |
|---|
| 2026.08.06 | ₩3,286 | ₩3,388 | ₩3,195 | ₩3,326 | +1.22% | 871.8만 |
|---|
| 2026.08.05 | ₩3,326 | ₩3,380 | ₩3,246 | ₩3,286 | -1.20% | 738.1만 |
|---|
| 2026.08.04 | ₩3,473 | ₩3,540 | ₩3,353 | ₩3,393 | -2.31% | 1023.3만 |
|---|
| 2026.08.03 | ₩3,126 | ₩3,400 | ₩3,099 | ₩3,353 | +7.26% | 1154.1만 |
|---|
| 2026.07.31 | ₩3,259 | ₩3,300 | ₩3,113 | ₩3,153 | -3.28% | 1867.7만 |
|---|
| 2026.07.30 | ₩3,072 | ₩3,193 | ₩3,072 | ₩3,153 | +2.61% | 1522만 |
|---|
| 2026.07.29 | ₩3,072 | ₩3,139 | ₩2,966 | ₩3,006 | -2.17% | 2852.1만 |
|---|
| 2026.07.28 | ₩3,219 | ₩3,219 | ₩3,019 | ₩3,126 | -2.90% | 2182.9만 |
|---|
| 2026.07.27 | ₩3,286 | ₩3,420 | ₩3,166 | ₩3,313 | +0.81% | 2263.1만 |
|---|
| 2026.07.24 | ₩3,380 | ₩3,433 | ₩3,246 | ₩3,246 | -3.95% | 1396.8만 |
|---|
| 2026.07.23 | ₩3,380 | ₩3,527 | ₩3,353 | ₩3,433 | +1.58% | 1510.2만 |
|---|
| 2026.07.22 | ₩3,413 | ₩3,540 | ₩3,406 | ₩3,473 | +1.76% | 1397.7만 |
|---|
| 2026.07.21 | ₩3,473 | ₩3,567 | ₩3,433 | ₩3,460 | -0.38% | 1243.3만 |
|---|
| 2026.07.20 | ₩3,406 | ₩3,500 | ₩3,340 | ₩3,433 | +0.78% | 1416.6만 |
|---|
| 2026.07.17 | ₩3,159 | ₩3,446 | ₩3,139 | ₩3,393 | +7.40% | 1654.7만 |
|---|
| 2026.07.16 | ₩3,366 | ₩3,433 | ₩3,233 | ₩3,259 | -3.17% | 1171.1만 |
|---|
| 2026.07.15 | ₩3,674 | ₩3,740 | ₩3,460 | ₩3,540 | -3.64% | 1266.3만 |
|---|
| 2026.07.14 | ₩3,714 | ₩3,727 | ₩3,567 | ₩3,634 | -2.16% | 1103.3만 |
|---|
| 2026.07.13 | ₩3,674 | ₩3,680 | ₩3,553 | ₩3,620 | -1.45% | 934.2만 |
|---|
| 2026.07.10 | ₩3,921 | ₩3,967 | ₩3,740 | ₩3,740 | -4.60% | 901.5만 |
|---|
| 2026.07.09 | ₩3,807 | ₩3,901 | ₩3,734 | ₩3,834 | +0.70% | 1223.3만 |
|---|
| 2026.07.08 | ₩3,647 | ₩3,887 | ₩3,647 | ₩3,794 | +4.03% | 1054.9만 |
|---|
| 2026.07.07 | ₩3,901 | ₩3,927 | ₩3,660 | ₩3,740 | -4.11% | 1258.5만 |
|---|
| 2026.07.06 | ₩3,994 | ₩4,208 | ₩3,967 | ₩4,008 | +0.33% | 1321.6만 |
|---|
| 2026.07.02 | ₩4,154 | ₩4,275 | ₩3,834 | ₩4,048 | -2.57% | 2423.5만 |
|---|
| 2026.07.01 | ₩4,141 | ₩4,342 | ₩4,088 | ₩4,141 | 0.00% | 1568만 |
|---|
| 2026.06.30 | ₩4,261 | ₩4,475 | ₩4,154 | ₩4,208 | -1.25% | 1792.6만 |
|---|
| 2026.06.29 | ₩4,181 | ₩4,408 | ₩4,054 | ₩4,288 | +2.56% | 2345.2만 |
|---|
| 2026.06.26 | ₩4,114 | ₩4,235 | ₩4,048 | ₩4,168 | +1.30% | 2129.6만 |
|---|
| 2026.06.25 | ₩4,368 | ₩4,609 | ₩4,114 | ₩4,235 | -3.06% | 2403.7만 |
|---|
| 2026.06.24 | ₩4,382 | ₩4,462 | ₩4,141 | ₩4,315 | -1.52% | 2106.2만 |
|---|
| 2026.06.23 | ₩4,034 | ₩4,582 | ₩3,967 | ₩4,462 | +10.60% | 3799.2만 |
|---|
| 2026.06.22 | ₩4,141 | ₩4,368 | ₩4,101 | ₩4,141 | 0.00% | 1699.7만 |
|---|
| 2026.06.18 | ₩4,168 | ₩4,208 | ₩3,967 | ₩4,168 | 0.00% | 2020.5만 |
|---|
| 2026.06.17 | ₩4,128 | ₩4,248 | ₩3,981 | ₩4,021 | -2.59% | 2224.4만 |
|---|
| 2026.06.16 | ₩4,448 | ₩4,475 | ₩4,101 | ₩4,101 | -7.81% | 2005.8만 |
|---|
| 2026.06.15 | ₩4,395 | ₩4,689 | ₩4,275 | ₩4,502 | +2.43% | 2139.3만 |
|---|
| 2026.06.12 | ₩4,275 | ₩4,308 | ₩4,074 | ₩4,141 | -3.13% | 2189.7만 |
|---|
| 2026.06.11 | ₩4,048 | ₩4,288 | ₩3,981 | ₩4,275 | +5.61% | 2107.5만 |
|---|
| 2026.06.10 | ₩4,081 | ₩4,355 | ₩4,028 | ₩4,061 | -0.49% | 1815.2만 |
|---|
| 2026.06.09 | ₩4,328 | ₩4,483 | ₩3,927 | ₩4,114 | -4.94% | 2016.5만 |
|---|
| 2026.06.08 | ₩4,475 | ₩4,488 | ₩4,288 | ₩4,301 | -3.88% | 957.1만 |
|---|
| 2026.06.05 | ₩4,724 | ₩4,756 | ₩4,088 | ₩4,275 | -9.50% | 1796만 |
|---|
| 2026.06.04 | ₩4,488 | ₩5,076 | ₩4,488 | ₩4,876 | +8.63% | 2223.8만 |
|---|
| 2026.06.03 | ₩4,876 | ₩4,889 | ₩4,582 | ₩4,622 | -5.21% | 1723.3만 |
|---|
| 2026.06.02 | ₩4,756 | ₩5,130 | ₩4,736 | ₩4,956 | +4.21% | 1875.5만 |
|---|
| 2026.06.01 | ₩4,529 | ₩4,862 | ₩4,462 | ₩4,742 | +4.72% | 1632.9만 |
|---|
| 2026.05.29 | ₩4,876 | ₩4,889 | ₩4,488 | ₩4,649 | -4.66% | 1981.5만 |
|---|
| 2026.05.28 | ₩4,649 | ₩5,116 | ₩4,555 | ₩4,969 | +6.90% | 2226.3만 |
|---|
| 2026.05.27 | ₩4,569 | ₩4,709 | ₩4,342 | ₩4,649 | +1.75% | 2150.4만 |
|---|
| 2026.05.26 | ₩4,689 | ₩5,210 | ₩4,649 | ₩4,756 | +1.42% | 3321.7만 |
|---|
| 2026.05.22 | ₩4,355 | ₩4,756 | ₩4,342 | ₩4,515 | +3.68% | 3140.4만 |
|---|
| 2026.05.21 | ₩3,901 | ₩4,502 | ₩3,894 | ₩4,368 | +11.99% | 3548.1만 |
|---|
| 2026.05.20 | ₩3,640 | ₩3,821 | ₩3,613 | ₩3,807 | +4.59% | 862.4만 |
|---|
| 2026.05.19 | ₩3,620 | ₩3,674 | ₩3,420 | ₩3,620 | 0.00% | 910.2만 |
|---|
| 2026.05.18 | ₩3,847 | ₩3,861 | ₩3,593 | ₩3,727 | -3.13% | 1059.9만 |
|---|
| 2026.05.15 | ₩3,914 | ₩3,934 | ₩3,767 | ₩3,834 | -2.05% | 815만 |
|---|
| 2026.05.14 | ₩3,874 | ₩4,181 | ₩3,780 | ₩4,128 | +6.55% | 1081만 |
|---|
| 2026.05.13 | ₩4,008 | ₩4,128 | ₩3,874 | ₩3,954 | -1.33% | 936.1만 |
|---|
| 2026.05.12 | ₩4,074 | ₩4,328 | ₩3,827 | ₩3,927 | -3.61% | 1271.6만 |
|---|
| 2026.05.11 | ₩3,821 | ₩4,235 | ₩3,727 | ₩4,088 | +6.99% | 1358.2만 |
|---|
| 2026.05.08 | ₩4,108 | ₩4,108 | ₩3,834 | ₩3,901 | -5.04% | 1112.4만 |
|---|
| 2026.05.07 | ₩4,328 | ₩4,395 | ₩4,021 | ₩4,074 | -5.86% | 998.4만 |
|---|
| 2026.05.06 | ₩3,941 | ₩4,488 | ₩3,901 | ₩4,435 | +12.54% | 1572.9만 |
|---|
| 2026.05.05 | ₩3,981 | ₩4,008 | ₩3,714 | ₩3,887 | -2.35% | 992.9만 |
|---|
| 2026.05.04 | ₩3,867 | ₩4,275 | ₩3,794 | ₩3,967 | +2.59% | 1545.7만 |
|---|
| 2026.05.01 | ₩3,874 | ₩3,887 | ₩3,714 | ₩3,834 | -1.03% | 446만 |
|---|
| 2026.04.30 | ₩3,513 | ₩3,901 | ₩3,507 | ₩3,874 | +10.27% | 620.6만 |
|---|
| 2026.04.29 | ₩3,687 | ₩3,700 | ₩3,487 | ₩3,527 | -4.35% | 466.5만 |
|---|
| 2026.04.28 | ₩3,700 | ₩3,714 | ₩3,580 | ₩3,700 | 0.00% | 570.8만 |
|---|
| 2026.04.27 | ₩3,858 | ₩3,901 | ₩3,700 | ₩3,807 | -1.32% | 649.8만 |
|---|
| 2026.04.24 | ₩3,861 | ₩3,994 | ₩3,754 | ₩3,941 | +2.08% | 756.1만 |
|---|
| 2026.04.23 | ₩4,034 | ₩4,034 | ₩3,714 | ₩3,754 | -6.95% | 1113.2만 |
|---|
| 2026.04.22 | ₩4,034 | ₩4,248 | ₩3,954 | ₩4,088 | +1.32% | 1339만 |
|---|
| 2026.04.21 | ₩4,008 | ₩4,382 | ₩3,927 | ₩3,954 | -1.33% | 2137만 |
|---|
| 2026.04.20 | ₩3,527 | ₩3,954 | ₩3,513 | ₩3,927 | +11.36% | 1829.8만 |
|---|
| 2026.04.17 | ₩3,780 | ₩3,834 | ₩3,527 | ₩3,607 | -4.59% | 1859.3만 |
|---|
| 2026.04.16 | ₩3,647 | ₩3,714 | ₩3,433 | ₩3,674 | +0.73% | 3445.8만 |
|---|
| 2026.04.15 | ₩3,747 | ₩3,901 | ₩3,567 | ₩3,740 | -0.18% | 4463.8만 |
|---|
| 2026.04.14 | ₩3,006 | ₩3,500 | ₩2,979 | ₩3,460 | +15.11% | 2342만 |
|---|
| 2026.04.13 | ₩2,738 | ₩2,872 | ₩2,658 | ₩2,859 | +4.39% | 1306만 |
|---|
| 2026.04.10 | ₩2,785 | ₩2,899 | ₩2,738 | ₩2,805 | +0.72% | 939.3만 |
|---|
| 2026.04.09 | ₩2,839 | ₩2,845 | ₩2,698 | ₩2,792 | -1.65% | 1086.6만 |
|---|
| 2026.04.08 | ₩3,179 | ₩3,246 | ₩2,845 | ₩2,859 | -10.08% | 1933.3만 |
|---|
| 2026.04.07 | ₩3,086 | ₩3,099 | ₩2,819 | ₩2,832 | -8.23% | 2035만 |
|---|
| 2026.04.06 | ₩3,286 | ₩3,380 | ₩3,146 | ₩3,179 | -3.25% | 642만 |
|---|
| 2026.04.02 | ₩3,166 | ₩3,366 | ₩3,086 | ₩3,340 | +5.49% | 648.8만 |
|---|
| 2026.04.01 | ₩3,734 | ₩3,760 | ₩3,313 | ₩3,353 | -10.20% | 1132.2만 |
|---|
| 2026.03.31 | ₩3,139 | ₩3,580 | ₩3,139 | ₩3,500 | +11.49% | 851.5만 |
|---|
| 2026.03.30 | ₩3,273 | ₩3,313 | ₩2,986 | ₩3,086 | -5.71% | 845.8만 |
|---|
| 2026.03.27 | ₩3,500 | ₩3,513 | ₩3,259 | ₩3,273 | -6.49% | 744.1만 |
|---|
| 2026.03.26 | ₩3,740 | ₩3,767 | ₩3,553 | ₩3,567 | -4.64% | 513.1만 |
|---|
| 2026.03.25 | ₩3,887 | ₩4,034 | ₩3,807 | ₩3,834 | -1.37% | 435.2만 |
|---|
| 2026.03.24 | ₩3,887 | ₩3,994 | ₩3,787 | ₩3,847 | -1.03% | 398.2만 |
|---|
| 2026.03.23 | ₩4,008 | ₩4,101 | ₩3,914 | ₩3,954 | -1.33% | 441.1만 |
|---|
| 2026.03.20 | ₩4,061 | ₩4,088 | ₩3,887 | ₩3,954 | -2.63% | 422만 |
|---|
| 2026.03.19 | ₩3,887 | ₩4,221 | ₩3,827 | ₩4,101 | +5.50% | 740.5만 |
|---|
| 2026.03.18 | ₩4,088 | ₩4,154 | ₩3,967 | ₩4,021 | -1.63% | 761.6만 |
|---|
| 2026.03.17 | ₩4,415 | ₩4,422 | ₩4,128 | ₩4,148 | -6.05% | 1415.3만 |
|---|
| 2026.03.16 | ₩4,742 | ₩4,782 | ₩4,061 | ₩4,275 | -9.86% | 3185.2만 |
|---|
| 2026.03.13 | ₩5,330 | ₩5,410 | ₩5,090 | ₩5,156 | -3.26% | 326.1만 |
|---|
| 2026.03.12 | ₩5,277 | ₩5,303 | ₩5,170 | ₩5,237 | -0.76% | 323.9만 |
|---|
| 2026.03.11 | ₩5,464 | ₩5,530 | ₩5,250 | ₩5,317 | -2.69% | 276.8만 |
|---|
| 2026.03.10 | ₩5,504 | ₩5,624 | ₩5,357 | ₩5,357 | -2.67% | 299만 |
|---|
| 2026.03.09 | ₩5,210 | ₩5,664 | ₩5,143 | ₩5,570 | +6.92% | 482.9만 |
|---|
| 2026.03.06 | ₩5,424 | ₩5,798 | ₩5,317 | ₩5,330 | -1.72% | 704.9만 |
|---|
| 2026.03.05 | ₩5,517 | ₩5,811 | ₩5,464 | ₩5,664 | +2.66% | 804.3만 |
|---|
| 2026.03.04 | ₩5,303 | ₩5,744 | ₩5,237 | ₩5,597 | +5.54% | 879.4만 |
|---|
| 2026.03.03 | ₩5,092 | ₩5,464 | ₩5,092 | ₩5,237 | +2.83% | 725.8만 |
|---|
| 2026.03.02 | ₩4,943 | ₩5,490 | ₩4,862 | ₩5,357 | +8.38% | 711.7만 |
|---|
| 2026.02.27 | ₩5,303 | ₩5,370 | ₩5,210 | ₩5,250 | -1.01% | 390.4만 |
|---|
| 2026.02.26 | ₩5,557 | ₩5,624 | ₩5,277 | ₩5,517 | -0.72% | 454.9만 |
|---|
| 2026.02.25 | ₩5,237 | ₩5,611 | ₩5,223 | ₩5,397 | +3.06% | 476.6만 |
|---|
| 2026.02.24 | ₩4,996 | ₩5,263 | ₩4,916 | ₩5,237 | +4.81% | 344만 |
|---|
| 2026.02.23 | ₩5,090 | ₩5,116 | ₩4,916 | ₩5,036 | -1.05% | 360.8만 |
|---|
| 2026.02.20 | ₩5,130 | ₩5,283 | ₩5,050 | ₩5,277 | +2.86% | 381.3만 |
|---|
| 2026.02.19 | ₩5,170 | ₩5,290 | ₩5,076 | ₩5,223 | +1.03% | 222.6만 |
|---|
| 2026.02.18 | ₩5,277 | ₩5,370 | ₩5,123 | ₩5,210 | -1.27% | 328.7만 |
|---|
| 2026.02.17 | ₩5,130 | ₩5,310 | ₩4,809 | ₩5,183 | +1.04% | 540.2만 |
|---|
| 2026.02.13 | ₩5,143 | ₩5,303 | ₩5,023 | ₩5,143 | 0.00% | 376.6만 |
|---|
| 2026.02.12 | ₩5,357 | ₩5,357 | ₩5,023 | ₩5,130 | -4.24% | 420.5만 |
|---|
| 2026.02.11 | ₩5,510 | ₩5,510 | ₩5,188 | ₩5,343 | -3.03% | 521.4만 |
|---|
| 2026.02.10 | ₩5,409 | ₩5,611 | ₩5,317 | ₩5,424 | +0.27% | 665.7만 |
|---|
| 2026.02.09 | ₩5,330 | ₩5,395 | ₩5,143 | ₩5,290 | -0.75% | 503.3만 |
|---|
| 2026.02.06 | ₩5,036 | ₩5,490 | ₩5,023 | ₩5,343 | +6.10% | 778.4만 |
|---|
| 2026.02.05 | ₩5,103 | ₩5,317 | ₩4,675 | ₩4,702 | -7.85% | 1033.4만 |
|---|
| 2026.02.04 | ₩5,504 | ₩5,537 | ₩5,143 | ₩5,343 | -2.91% | 889.9만 |
|---|
| 2026.02.03 | ₩5,611 | ₩5,677 | ₩5,297 | ₩5,597 | -0.24% | 552.2만 |
|---|
| 2026.02.02 | ₩5,477 | ₩5,711 | ₩5,223 | ₩5,424 | -0.98% | 763만 |
|---|
| 2026.01.30 | ₩5,624 | ₩5,784 | ₩5,477 | ₩5,490 | -2.38% | 830.1만 |
|---|
| 2026.01.29 | ₩6,045 | ₩6,078 | ₩5,611 | ₩5,771 | -4.53% | 838.7만 |
|---|
| 2026.01.28 | ₩6,359 | ₩6,372 | ₩6,038 | ₩6,132 | -3.57% | 663만 |
|---|
| 2026.01.27 | ₩6,011 | ₩6,466 | ₩5,858 | ₩6,359 | +5.78% | 889.9만 |
|---|
| 2026.01.26 | ₩6,479 | ₩6,546 | ₩5,878 | ₩5,958 | -8.04% | 1321.2만 |
|---|
| 2026.01.23 | ₩7,087 | ₩7,087 | ₩6,552 | ₩6,572 | -7.26% | 1328.6만 |
|---|
| 2026.01.22 | ₩6,385 | ₩7,320 | ₩6,352 | ₩6,920 | +8.37% | 2686만 |
|---|
| 2026.01.21 | ₩6,065 | ₩6,479 | ₩5,570 | ₩6,198 | +2.20% | 1676.9만 |
|---|
| 2026.01.20 | ₩5,784 | ₩6,385 | ₩5,677 | ₩5,998 | +3.70% | 1296.3만 |
|---|
| 2026.01.16 | ₩6,425 | ₩6,479 | ₩6,025 | ₩6,091 | -5.20% | 1139.1만 |
|---|
| 2026.01.15 | ₩5,824 | ₩6,586 | ₩5,737 | ₩6,212 | +6.65% | 1779.7만 |
|---|
| 2026.01.14 | ₩5,744 | ₩5,791 | ₩5,570 | ₩5,758 | +0.23% | 673.4만 |
|---|
| 2026.01.13 | ₩5,851 | ₩5,971 | ₩5,544 | ₩5,758 | -1.60% | 610.7만 |
|---|
| 2026.01.12 | ₩5,544 | ₩6,018 | ₩5,437 | ₩5,811 | +4.82% | 948만 |
|---|
| 2026.01.09 | ₩5,597 | ₩5,851 | ₩5,557 | ₩5,557 | -0.72% | 783.7만 |
|---|
| 2026.01.08 | ₩5,410 | ₩5,677 | ₩5,357 | ₩5,517 | +1.98% | 474.7만 |
|---|
| 2026.01.07 | ₩5,704 | ₩5,775 | ₩5,437 | ₩5,490 | -3.75% | 706만 |
|---|
| 2026.01.06 | ₩5,811 | ₩5,811 | ₩5,370 | ₩5,624 | -3.22% | 1157.8만 |
|---|
| 2026.01.05 | ₩5,878 | ₩6,085 | ₩5,798 | ₩5,811 | -1.14% | 884.5만 |
|---|
| 2026.01.02 | ₩5,230 | ₩5,677 | ₩5,116 | ₩5,664 | +8.30% | 812.8만 |
|---|
| 2025.12.31 | ₩5,237 | ₩5,303 | ₩4,956 | ₩5,050 | -3.57% | 804.6만 |
|---|
| 2025.12.30 | ₩5,290 | ₩5,330 | ₩5,130 | ₩5,250 | -0.76% | 572.7만 |
|---|
| 2025.12.29 | ₩5,203 | ₩5,437 | ₩5,116 | ₩5,223 | +0.39% | 1068.8만 |
|---|
| 2025.12.26 | ₩5,464 | ₩5,477 | ₩5,250 | ₩5,357 | -1.96% | 853.1만 |
|---|
| 2025.12.24 | ₩5,617 | ₩5,624 | ₩5,383 | ₩5,557 | -1.07% | 551.7만 |
|---|
| 2025.12.23 | ₩5,851 | ₩5,931 | ₩5,490 | ₩5,557 | -5.02% | 820.1만 |
|---|
| 2025.12.22 | ₩5,758 | ₩6,359 | ₩5,731 | ₩5,904 | +2.55% | 1298.6만 |
|---|
| 2025.12.19 | ₩5,611 | ₩5,878 | ₩5,383 | ₩5,611 | 0.00% | 1026.9만 |
|---|
| 2025.12.18 | ₩5,597 | ₩5,691 | ₩5,385 | ₩5,584 | -0.24% | 899.1만 |
|---|
| 2025.12.17 | ₩5,597 | ₩5,744 | ₩5,130 | ₩5,156 | -7.88% | 753만 |
|---|
| 2025.12.16 | ₩5,230 | ₩5,637 | ₩5,230 | ₩5,517 | +5.49% | 797.9만 |
|---|
| 2025.12.15 | ₩5,771 | ₩5,824 | ₩5,210 | ₩5,210 | -9.72% | 1044만 |
|---|
| 2025.12.12 | ₩6,238 | ₩6,305 | ₩5,570 | ₩5,664 | -9.21% | 1128.4만 |
|---|
| 2025.12.11 | ₩6,205 | ₩6,452 | ₩6,011 | ₩6,305 | +1.61% | 896.2만 |
|---|
| 2025.12.10 | ₩6,466 | ₩6,519 | ₩6,185 | ₩6,372 | -1.45% | 743.3만 |
|---|
| 2025.12.09 | ₩6,412 | ₩6,559 | ₩5,945 | ₩6,559 | +2.29% | 1265.1만 |
|---|
| 2025.12.08 | ₩6,479 | ₩6,799 | ₩6,332 | ₩6,559 | +1.24% | 956.7만 |
|---|
| 2025.12.05 | ₩6,612 | ₩6,646 | ₩6,238 | ₩6,492 | -1.82% | 1007.5만 |
|---|
| 2025.12.04 | ₩6,265 | ₩6,813 | ₩6,145 | ₩6,786 | +8.32% | 1162.8만 |
|---|
| 2025.12.03 | ₩5,871 | ₩6,265 | ₩5,664 | ₩6,265 | +6.71% | 994.9만 |
|---|
| 2025.12.02 | ₩5,664 | ₩6,058 | ₩5,664 | ₩5,811 | +2.59% | 1039.5만 |
|---|
| 2025.12.01 | ₩5,891 | ₩5,931 | ₩5,557 | ₩5,584 | -5.22% | 1142.1만 |
|---|
| 2025.11.28 | ₩5,624 | ₩6,145 | ₩5,624 | ₩5,971 | +6.18% | 990만 |
|---|
| 2025.11.26 | ₩5,811 | ₩5,851 | ₩5,410 | ₩5,584 | -3.91% | 1055.8만 |
|---|
| 2025.11.25 | ₩5,464 | ₩5,784 | ₩5,188 | ₩5,731 | +4.89% | 1178.2만 |
|---|
| 2025.11.24 | ₩5,090 | ₩5,611 | ₩5,023 | ₩5,544 | +8.92% | 1750.2만 |
|---|
| 2025.11.21 | ₩4,856 | ₩5,070 | ₩4,408 | ₩5,036 | +3.71% | 2432.2만 |
|---|
| 2025.11.20 | ₩5,597 | ₩5,971 | ₩4,836 | ₩4,849 | -13.37% | 3221만 |
|---|
| 2025.11.19 | ₩5,691 | ₩5,717 | ₩5,237 | ₩5,263 | -7.51% | 1559.2만 |
|---|
| 2025.11.18 | ₩5,410 | ₩5,771 | ₩5,310 | ₩5,564 | +2.84% | 1836.4만 |
|---|
| 2025.11.17 | ₩6,185 | ₩6,278 | ₩5,397 | ₩5,504 | -11.02% | 2216.7만 |
|---|
| 2025.11.14 | ₩6,011 | ₩6,706 | ₩5,931 | ₩5,998 | -0.22% | 2366.3만 |
|---|
| 2025.11.13 | ₩6,746 | ₩7,254 | ₩6,412 | ₩6,506 | -3.56% | 1953.4만 |
|---|
| 2025.11.12 | ₩7,561 | ₩7,668 | ₩7,107 | ₩7,133 | -5.65% | 1242.3만 |
|---|
| 2025.11.11 | ₩7,815 | ₩7,828 | ₩7,200 | ₩7,387 | -5.47% | 1504만 |
|---|
| 2025.11.10 | ₩8,309 | ₩8,469 | ₩7,882 | ₩7,962 | -4.18% | 1534.3만 |
|---|
| 2025.11.07 | ₩7,521 | ₩8,289 | ₩7,280 | ₩8,229 | +9.41% | 2216.9만 |
|---|
| 2025.11.06 | ₩8,590 | ₩8,710 | ₩8,002 | ₩8,028 | -6.53% | 1672.2만 |
|---|
| 2025.11.05 | ₩8,189 | ₩9,110 | ₩7,948 | ₩8,790 | +7.34% | 2298.8만 |
|---|
| 2025.11.04 | ₩8,135 | ₩8,483 | ₩7,715 | ₩7,895 | -2.96% | 2519만 |
|---|
| 2025.11.03 | ₩9,565 | ₩9,698 | ₩8,483 | ₩8,616 | -9.92% | 2932.4만 |
|---|
| 2025.10.31 | ₩9,017 | ₩10,019 | ₩8,830 | ₩9,912 | +9.93% | 3367.7만 |
|---|
| 2025.10.30 | ₩8,342 | ₩9,485 | ₩8,069 | ₩9,204 | +10.33% | 3832.5만 |
|---|
| 2025.10.29 | ₩8,716 | ₩8,857 | ₩8,215 | ₩8,429 | -3.30% | 2509.4만 |
|---|
| 2025.10.28 | ₩8,950 | ₩10,206 | ₩8,483 | ₩8,509 | -4.93% | 6114만 |
|---|
| 2025.10.27 | ₩9,378 | ₩9,578 | ₩8,883 | ₩9,097 | -2.99% | 4273.6만 |
|---|
| 2025.10.24 | ₩7,908 | ₩9,458 | ₩7,748 | ₩9,364 | +18.41% | 5676.3만 |
|---|
| 2025.10.23 | ₩8,028 | ₩8,122 | ₩7,561 | ₩7,641 | -4.83% | 3556만 |
|---|
| 2025.10.22 | ₩7,608 | ₩7,962 | ₩6,840 | ₩7,214 | -5.18% | 4217.8만 |
|---|
| 2025.10.21 | ₩8,543 | ₩8,603 | ₩7,708 | ₩8,149 | -4.61% | 4664.5만 |
|---|
| 2025.10.20 | ₩9,845 | ₩10,233 | ₩8,563 | ₩8,656 | -12.08% | 6746.1만 |
|---|
| 2025.10.17 | ₩8,756 | ₩9,778 | ₩8,683 | ₩8,910 | +1.75% | 6341.6만 |
|---|
| 2025.10.16 | ₩10,219 | ₩10,352 | ₩8,149 | ₩8,496 | -16.86% | 6185.6만 |
|---|
| 2025.10.15 | ₩11,034 | ₩11,635 | ₩8,843 | ₩10,006 | -9.32% | 1.2억 |
|---|
| 2025.10.14 | ₩8,169 | ₩10,660 | ₩8,109 | ₩10,219 | +25.10% | 1.2억 |
|---|
| 2025.10.13 | ₩8,002 | ₩8,369 | ₩7,841 | ₩8,189 | +2.34% | 5272.3만 |
|---|
| 2025.10.10 | ₩8,696 | ₩8,696 | ₩7,147 | ₩7,227 | -16.90% | 1.1억 |
|---|