시장 데이터를 불러오는 중
전체 종목
시알홀딩스 과거 주가
000480.KS · KOSPI
주요 제품·사업: 내화연와(정형,부정형,S/N,CCN),단열벽돌,스라이딩노즐,연주용 특수내화물 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
000480.KS · KOSPI
주요 제품·사업: 내화연와(정형,부정형,S/N,CCN),단열벽돌,스라이딩노즐,연주용 특수내화물 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,345 | ₩4,345 | ₩4,300 | ₩4,325 | -0.46% | 1.2만 |
| 2026.10.07 | ₩4,280 | ₩4,345 | ₩4,280 | ₩4,300 | +0.47% | 1만 |
| 2026.10.06 | ₩4,320 | ₩4,405 | ₩4,270 | ₩4,300 | -0.46% | 6만 |
| 2026.10.02 | ₩4,295 | ₩4,305 | ₩4,260 | ₩4,300 | +0.12% | 9.2천 |
| 2026.10.01 | ₩4,330 | ₩4,330 | ₩4,255 | ₩4,285 | -1.04% | 1.5만 |
| 2026.09.30 | ₩4,295 | ₩4,295 | ₩4,255 | ₩4,280 | -0.35% | 2.8만 |
| 2026.09.29 | ₩4,350 | ₩4,350 | ₩4,265 | ₩4,285 | -1.49% | 1.9만 |
| 2026.09.28 | ₩4,305 | ₩4,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,265 |
| ₩4,300 |
| -0.12% |
| 7.7천 |
| 2026.09.23 | ₩4,325 | ₩4,325 | ₩4,260 | ₩4,280 | -1.04% | 1.1만 |
|---|
| 2026.09.22 | ₩4,310 | ₩4,310 | ₩4,260 | ₩4,285 | -0.58% | 5.3천 |
|---|
| 2026.09.21 | ₩4,275 | ₩4,290 | ₩4,255 | ₩4,290 | +0.35% | 1.2만 |
|---|
| 2026.09.18 | ₩4,355 | ₩4,355 | ₩4,265 | ₩4,275 | -1.84% | 4.1만 |
|---|
| 2026.09.17 | ₩4,375 | ₩4,375 | ₩4,280 | ₩4,360 | -0.34% | 2.6만 |
|---|
| 2026.09.16 | ₩4,395 | ₩4,395 | ₩4,295 | ₩4,385 | -0.23% | 5.2만 |
|---|
| 2026.09.15 | ₩4,365 | ₩4,395 | ₩4,305 | ₩4,395 | +0.69% | 5.8만 |
|---|
| 2026.09.14 | ₩4,450 | ₩4,450 | ₩4,305 | ₩4,410 | -0.90% | 11.6만 |
|---|
| 2026.09.11 | ₩4,490 | ₩4,505 | ₩4,350 | ₩4,485 | -0.11% | 14.4만 |
|---|
| 2026.09.10 | ₩4,450 | ₩4,500 | ₩4,400 | ₩4,500 | +1.12% | 3.4만 |
|---|
| 2026.09.09 | ₩4,475 | ₩4,475 | ₩4,400 | ₩4,450 | -0.56% | 7.5만 |
|---|
| 2026.09.08 | ₩4,505 | ₩4,530 | ₩4,475 | ₩4,475 | -0.67% | 1.6만 |
|---|
| 2026.09.07 | ₩4,525 | ₩4,560 | ₩4,505 | ₩4,505 | -0.44% | 8.7천 |
|---|
| 2026.09.04 | ₩4,540 | ₩4,540 | ₩4,480 | ₩4,525 | -0.33% | 9천 |
|---|
| 2026.09.03 | ₩4,560 | ₩4,560 | ₩4,470 | ₩4,530 | -0.66% | 2.2만 |
|---|
| 2026.09.02 | ₩4,530 | ₩4,560 | ₩4,455 | ₩4,560 | +0.66% | 1.8만 |
|---|
| 2026.09.01 | ₩4,500 | ₩4,560 | ₩4,470 | ₩4,560 | +1.33% | 2.7만 |
|---|
| 2026.08.31 | ₩4,570 | ₩4,570 | ₩4,440 | ₩4,520 | -1.09% | 3.9만 |
|---|
| 2026.08.28 | ₩4,565 | ₩4,570 | ₩4,450 | ₩4,570 | +0.11% | 3.5만 |
|---|
| 2026.08.27 | ₩4,570 | ₩4,570 | ₩4,520 | ₩4,570 | 0.00% | 1만 |
|---|
| 2026.08.26 | ₩4,550 | ₩4,570 | ₩4,510 | ₩4,570 | +0.44% | 4.5천 |
|---|
| 2026.08.25 | ₩4,510 | ₩4,550 | ₩4,470 | ₩4,550 | +0.89% | 6.9천 |
|---|
| 2026.08.24 | ₩4,530 | ₩4,530 | ₩4,460 | ₩4,510 | -0.44% | 2.3만 |
|---|
| 2026.08.21 | ₩4,570 | ₩4,570 | ₩4,450 | ₩4,500 | -1.53% | 3.7만 |
|---|
| 2026.08.20 | ₩4,650 | ₩4,655 | ₩4,525 | ₩4,560 | -1.94% | 5.3만 |
|---|
| 2026.08.19 | ₩4,695 | ₩4,695 | ₩4,585 | ₩4,650 | -0.96% | 3.8만 |
|---|
| 2026.08.18 | ₩4,700 | ₩4,705 | ₩4,605 | ₩4,695 | -0.11% | 3.5만 |
|---|
| 2026.08.14 | ₩4,670 | ₩4,710 | ₩4,660 | ₩4,695 | +0.54% | 4.3천 |
|---|
| 2026.08.13 | ₩4,690 | ₩4,710 | ₩4,645 | ₩4,670 | -0.43% | 1.8만 |
|---|
| 2026.08.12 | ₩4,715 | ₩4,735 | ₩4,670 | ₩4,680 | -0.74% | 1.4만 |
|---|
| 2026.08.11 | ₩4,715 | ₩4,735 | ₩4,675 | ₩4,715 | 0.00% | 3.7만 |
|---|
| 2026.08.10 | ₩4,675 | ₩4,710 | ₩4,675 | ₩4,700 | +0.53% | 6.5천 |
|---|
| 2026.08.07 | ₩4,650 | ₩4,700 | ₩4,625 | ₩4,700 | +1.08% | 1.5만 |
|---|
| 2026.08.06 | ₩4,615 | ₩4,635 | ₩4,590 | ₩4,620 | +0.11% | 6.1천 |
|---|
| 2026.08.05 | ₩4,640 | ₩4,655 | ₩4,585 | ₩4,615 | -0.54% | 1.4만 |
|---|
| 2026.08.04 | ₩4,540 | ₩4,640 | ₩4,540 | ₩4,615 | +1.65% | 4만 |
|---|
| 2026.08.03 | ₩4,625 | ₩4,650 | ₩4,580 | ₩4,615 | -0.22% | 2.4만 |
|---|
| 2026.07.31 | ₩4,615 | ₩4,625 | ₩4,565 | ₩4,625 | +0.22% | 3.5만 |
|---|
| 2026.07.30 | ₩4,670 | ₩4,670 | ₩4,525 | ₩4,560 | -2.36% | 2.7만 |
|---|
| 2026.07.29 | ₩4,640 | ₩4,695 | ₩4,485 | ₩4,560 | -1.72% | 5.8만 |
|---|
| 2026.07.28 | ₩4,685 | ₩4,685 | ₩4,610 | ₩4,625 | -1.28% | 3.8만 |
|---|
| 2026.07.27 | ₩4,710 | ₩4,760 | ₩4,675 | ₩4,685 | -0.53% | 1.6만 |
|---|
| 2026.07.24 | ₩4,610 | ₩4,725 | ₩4,610 | ₩4,685 | +1.63% | 2.6만 |
|---|
| 2026.07.23 | ₩4,665 | ₩4,665 | ₩4,590 | ₩4,640 | -0.54% | 1.6만 |
|---|
| 2026.07.22 | ₩4,680 | ₩4,680 | ₩4,580 | ₩4,610 | -1.50% | 2.7만 |
|---|
| 2026.07.21 | ₩4,710 | ₩4,710 | ₩4,510 | ₩4,625 | -1.80% | 6만 |
|---|
| 2026.07.20 | ₩4,900 | ₩4,965 | ₩4,855 | ₩4,910 | +0.20% | 6.8만 |
|---|
| 2026.07.16 | ₩4,925 | ₩4,925 | ₩4,860 | ₩4,920 | -0.10% | 1.6만 |
|---|
| 2026.07.15 | ₩4,890 | ₩4,925 | ₩4,840 | ₩4,880 | -0.20% | 7.3만 |
|---|
| 2026.07.14 | ₩4,880 | ₩4,965 | ₩4,825 | ₩4,885 | +0.10% | 12.4만 |
|---|
| 2026.07.13 | ₩4,960 | ₩4,975 | ₩4,855 | ₩4,885 | -1.51% | 1.9만 |
|---|
| 2026.07.10 | ₩4,900 | ₩4,960 | ₩4,880 | ₩4,950 | +1.02% | 7.6만 |
|---|
| 2026.07.09 | ₩4,875 | ₩4,925 | ₩4,825 | ₩4,895 | +0.41% | 5.6만 |
|---|
| 2026.07.08 | ₩4,985 | ₩4,990 | ₩4,870 | ₩4,920 | -1.30% | 6.7만 |
|---|
| 2026.07.07 | ₩4,960 | ₩5,010 | ₩4,910 | ₩4,985 | +0.50% | 7.7만 |
|---|
| 2026.07.06 | ₩4,945 | ₩4,995 | ₩4,910 | ₩4,960 | +0.30% | 6.1만 |
|---|
| 2026.07.03 | ₩4,980 | ₩4,980 | ₩4,890 | ₩4,945 | -0.70% | 4.2만 |
|---|
| 2026.07.02 | ₩4,975 | ₩5,020 | ₩4,940 | ₩4,980 | +0.10% | 5.5만 |
|---|
| 2026.07.01 | ₩4,890 | ₩4,995 | ₩4,835 | ₩4,980 | +1.84% | 7.9만 |
|---|
| 2026.06.30 | ₩4,785 | ₩4,895 | ₩4,740 | ₩4,880 | +1.99% | 7.3만 |
|---|
| 2026.06.29 | ₩4,635 | ₩4,815 | ₩4,635 | ₩4,815 | +3.88% | 5.5만 |
|---|
| 2026.06.26 | ₩4,670 | ₩5,070 | ₩4,600 | ₩4,665 | -0.11% | 38.9만 |
|---|
| 2026.06.25 | ₩4,635 | ₩4,750 | ₩4,630 | ₩4,670 | +0.76% | 4만 |
|---|
| 2026.06.24 | ₩4,615 | ₩4,650 | ₩4,560 | ₩4,630 | +0.33% | 3.8만 |
|---|
| 2026.06.23 | ₩4,650 | ₩4,700 | ₩4,610 | ₩4,615 | -0.75% | 2.6만 |
|---|
| 2026.06.22 | ₩4,690 | ₩4,770 | ₩4,645 | ₩4,695 | +0.11% | 8.6만 |
|---|
| 2026.06.19 | ₩4,800 | ₩4,800 | ₩4,695 | ₩4,725 | -1.56% | 6.3만 |
|---|
| 2026.06.18 | ₩4,885 | ₩4,885 | ₩4,755 | ₩4,755 | -2.66% | 3.9만 |
|---|
| 2026.06.17 | ₩4,880 | ₩4,890 | ₩4,830 | ₩4,885 | +0.10% | 2만 |
|---|
| 2026.06.16 | ₩4,880 | ₩4,915 | ₩4,855 | ₩4,885 | +0.10% | 1.7만 |
|---|
| 2026.06.15 | ₩4,870 | ₩4,905 | ₩4,810 | ₩4,880 | +0.21% | 4.8만 |
|---|
| 2026.06.12 | ₩4,750 | ₩4,850 | ₩4,660 | ₩4,840 | +1.89% | 5.9만 |
|---|
| 2026.06.11 | ₩4,610 | ₩4,785 | ₩4,550 | ₩4,750 | +3.04% | 5.7만 |
|---|
| 2026.06.10 | ₩4,600 | ₩4,680 | ₩4,540 | ₩4,605 | +0.11% | 122 |
|---|
| 2026.06.09 | ₩4,570 | ₩4,730 | ₩4,550 | ₩4,600 | +0.66% | 8.2만 |
|---|
| 2026.06.08 | ₩4,640 | ₩4,640 | ₩4,520 | ₩4,555 | -1.83% | 5.5만 |
|---|
| 2026.06.05 | ₩4,700 | ₩4,700 | ₩4,600 | ₩4,685 | -0.32% | 6.5만 |
|---|
| 2026.06.04 | ₩4,700 | ₩4,705 | ₩4,670 | ₩4,705 | +0.11% | 1.1만 |
|---|
| 2026.06.02 | ₩4,700 | ₩4,715 | ₩4,645 | ₩4,700 | 0.00% | 3.5만 |
|---|
| 2026.06.01 | ₩4,810 | ₩4,810 | ₩4,690 | ₩4,700 | -2.29% | 3.6만 |
|---|
| 2026.05.29 | ₩4,785 | ₩4,790 | ₩4,720 | ₩4,790 | +0.10% | 3만 |
|---|
| 2026.05.28 | ₩4,785 | ₩4,835 | ₩4,755 | ₩4,765 | -0.42% | 3.1만 |
|---|
| 2026.05.27 | ₩4,900 | ₩4,900 | ₩4,780 | ₩4,785 | -2.35% | 2.7만 |
|---|
| 2026.05.26 | ₩4,880 | ₩4,890 | ₩4,820 | ₩4,830 | -1.02% | 2.6만 |
|---|
| 2026.05.22 | ₩4,800 | ₩4,865 | ₩4,795 | ₩4,865 | +1.35% | 1.8만 |
|---|
| 2026.05.21 | ₩4,770 | ₩4,835 | ₩4,750 | ₩4,775 | +0.10% | 3.4만 |
|---|
| 2026.05.20 | ₩4,745 | ₩4,775 | ₩4,710 | ₩4,770 | +0.53% | 2.1만 |
|---|
| 2026.05.19 | ₩4,825 | ₩4,840 | ₩4,740 | ₩4,770 | -1.14% | 3만 |
|---|
| 2026.05.18 | ₩4,875 | ₩4,885 | ₩4,755 | ₩4,825 | -1.03% | 5만 |
|---|
| 2026.05.15 | ₩4,860 | ₩4,965 | ₩4,815 | ₩4,875 | +0.31% | 7.1만 |
|---|
| 2026.05.14 | ₩4,815 | ₩5,040 | ₩4,770 | ₩4,850 | +0.73% | 3.2만 |
|---|
| 2026.05.13 | ₩4,820 | ₩4,840 | ₩4,765 | ₩4,815 | -0.10% | 5.2만 |
|---|
| 2026.05.12 | ₩4,925 | ₩4,925 | ₩4,800 | ₩4,820 | -2.13% | 6.3만 |
|---|
| 2026.05.11 | ₩4,980 | ₩4,980 | ₩4,925 | ₩4,925 | -1.10% | 3.4만 |
|---|
| 2026.05.08 | ₩4,970 | ₩5,030 | ₩4,940 | ₩4,985 | +0.30% | 4만 |
|---|
| 2026.05.07 | ₩5,020 | ₩5,050 | ₩4,960 | ₩4,970 | -1.00% | 2.3만 |
|---|
| 2026.05.06 | ₩5,050 | ₩5,060 | ₩4,995 | ₩5,020 | -0.59% | 2.4만 |
|---|
| 2026.05.04 | ₩5,120 | ₩5,140 | ₩5,030 | ₩5,040 | -1.56% | 2.9만 |
|---|
| 2026.04.30 | ₩5,150 | ₩5,150 | ₩5,070 | ₩5,120 | -0.58% | 1.5만 |
|---|
| 2026.04.29 | ₩5,100 | ₩5,130 | ₩5,070 | ₩5,120 | +0.39% | 1.7만 |
|---|
| 2026.04.28 | ₩5,070 | ₩5,100 | ₩5,010 | ₩5,070 | 0.00% | 1.6만 |
|---|
| 2026.04.27 | ₩5,080 | ₩5,080 | ₩5,020 | ₩5,040 | -0.79% | 7천 |
|---|
| 2026.04.24 | ₩5,030 | ₩5,050 | ₩5,000 | ₩5,020 | -0.20% | 1.3만 |
|---|
| 2026.04.23 | ₩5,070 | ₩5,070 | ₩4,990 | ₩5,030 | -0.79% | 1.7만 |
|---|
| 2026.04.22 | ₩5,100 | ₩5,100 | ₩5,010 | ₩5,050 | -0.98% | 1만 |
|---|
| 2026.04.21 | ₩5,080 | ₩5,110 | ₩5,050 | ₩5,050 | -0.59% | 1.8만 |
|---|
| 2026.04.20 | ₩5,110 | ₩5,110 | ₩5,050 | ₩5,080 | -0.59% | 1.3만 |
|---|
| 2026.04.17 | ₩5,090 | ₩5,100 | ₩5,050 | ₩5,090 | 0.00% | 1만 |
|---|
| 2026.04.16 | ₩5,090 | ₩5,100 | ₩5,030 | ₩5,090 | 0.00% | 2.1만 |
|---|
| 2026.04.15 | ₩5,080 | ₩5,100 | ₩5,050 | ₩5,080 | 0.00% | 1.8만 |
|---|
| 2026.04.14 | ₩5,040 | ₩5,110 | ₩5,010 | ₩5,050 | +0.20% | 2.8만 |
|---|
| 2026.04.13 | ₩5,030 | ₩5,070 | ₩4,980 | ₩5,040 | +0.20% | 4.6만 |
|---|
| 2026.04.10 | ₩4,945 | ₩5,040 | ₩4,945 | ₩5,030 | +1.72% | 2.5만 |
|---|
| 2026.04.09 | ₩4,965 | ₩4,965 | ₩4,910 | ₩4,945 | -0.40% | 2.4만 |
|---|
| 2026.04.08 | ₩4,935 | ₩4,940 | ₩4,840 | ₩4,915 | -0.41% | 2.4만 |
|---|
| 2026.04.07 | ₩4,905 | ₩4,905 | ₩4,820 | ₩4,820 | -1.73% | 1.7만 |
|---|
| 2026.04.06 | ₩4,845 | ₩4,895 | ₩4,810 | ₩4,845 | 0.00% | 2.8만 |
|---|
| 2026.04.03 | ₩4,880 | ₩4,880 | ₩4,825 | ₩4,845 | -0.72% | 1.7만 |
|---|
| 2026.04.02 | ₩4,860 | ₩4,885 | ₩4,795 | ₩4,820 | -0.82% | 2.8만 |
|---|
| 2026.04.01 | ₩4,895 | ₩4,895 | ₩4,795 | ₩4,860 | -0.72% | 1.3만 |
|---|
| 2026.03.31 | ₩4,855 | ₩4,895 | ₩4,765 | ₩4,765 | -1.85% | 2만 |
|---|
| 2026.03.30 | ₩4,900 | ₩4,920 | ₩4,800 | ₩4,840 | -1.22% | 4.3만 |
|---|
| 2026.03.27 | ₩4,955 | ₩4,955 | ₩4,875 | ₩4,935 | -0.40% | 2.6만 |
|---|
| 2026.03.26 | ₩4,950 | ₩5,030 | ₩4,750 | ₩4,955 | +0.10% | 5.3만 |
|---|
| 2026.03.25 | ₩4,970 | ₩4,980 | ₩4,895 | ₩4,915 | -1.11% | 3만 |
|---|
| 2026.03.24 | ₩4,970 | ₩4,970 | ₩4,870 | ₩4,895 | -1.51% | 1.5만 |
|---|
| 2026.03.23 | ₩4,965 | ₩4,965 | ₩4,820 | ₩4,880 | -1.71% | 3만 |
|---|
| 2026.03.20 | ₩4,970 | ₩4,975 | ₩4,925 | ₩4,975 | +0.10% | 1.5만 |
|---|
| 2026.03.19 | ₩4,925 | ₩4,965 | ₩4,920 | ₩4,950 | +0.51% | 8.8천 |
|---|
| 2026.03.18 | ₩4,950 | ₩4,980 | ₩4,920 | ₩4,970 | +0.40% | 1.5만 |
|---|
| 2026.03.17 | ₩4,900 | ₩4,940 | ₩4,880 | ₩4,940 | +0.82% | 1.6만 |
|---|
| 2026.03.16 | ₩4,910 | ₩4,920 | ₩4,880 | ₩4,880 | -0.61% | 1.1만 |
|---|
| 2026.03.13 | ₩4,800 | ₩4,930 | ₩4,800 | ₩4,910 | +2.29% | 3.1만 |
|---|
| 2026.03.12 | ₩4,885 | ₩4,910 | ₩4,860 | ₩4,900 | +0.31% | 1.8만 |
|---|
| 2026.03.11 | ₩4,845 | ₩4,925 | ₩4,845 | ₩4,880 | +0.72% | 1.9만 |
|---|
| 2026.03.10 | ₩4,800 | ₩4,870 | ₩4,800 | ₩4,845 | +0.94% | 2.2만 |
|---|
| 2026.03.09 | ₩4,835 | ₩4,860 | ₩4,620 | ₩4,795 | -0.83% | 2.7만 |
|---|
| 2026.03.06 | ₩4,855 | ₩4,900 | ₩4,810 | ₩4,895 | +0.82% | 3.1만 |
|---|
| 2026.03.05 | ₩4,775 | ₩4,870 | ₩4,770 | ₩4,855 | +1.68% | 4.3만 |
|---|
| 2026.03.04 | ₩4,940 | ₩4,940 | ₩4,685 | ₩4,690 | -5.06% | 11.9만 |
|---|
| 2026.03.03 | ₩5,010 | ₩5,060 | ₩4,935 | ₩4,945 | -1.30% | 6만 |
|---|
| 2026.02.27 | ₩5,030 | ₩5,090 | ₩4,955 | ₩5,060 | +0.60% | 5.9만 |
|---|
| 2026.02.26 | ₩5,030 | ₩5,050 | ₩5,010 | ₩5,010 | -0.40% | 2.1만 |
|---|
| 2026.02.25 | ₩5,100 | ₩5,100 | ₩5,000 | ₩5,030 | -1.37% | 6.7만 |
|---|
| 2026.02.24 | ₩5,160 | ₩5,160 | ₩5,000 | ₩5,080 | -1.55% | 4.7만 |
|---|
| 2026.02.23 | ₩4,995 | ₩5,160 | ₩4,995 | ₩5,080 | +1.70% | 7만 |
|---|
| 2026.02.20 | ₩4,945 | ₩5,000 | ₩4,920 | ₩4,995 | +1.01% | 3.1만 |
|---|
| 2026.02.19 | ₩4,900 | ₩4,955 | ₩4,900 | ₩4,935 | +0.71% | 5.2만 |
|---|
| 2026.02.13 | ₩4,890 | ₩4,930 | ₩4,840 | ₩4,900 | +0.20% | 3.4만 |
|---|
| 2026.02.12 | ₩4,870 | ₩4,900 | ₩4,825 | ₩4,900 | +0.62% | 2.5만 |
|---|
| 2026.02.11 | ₩4,785 | ₩4,840 | ₩4,760 | ₩4,825 | +0.84% | 2.7만 |
|---|
| 2026.02.10 | ₩4,795 | ₩4,795 | ₩4,725 | ₩4,785 | -0.21% | 3.8만 |
|---|
| 2026.02.09 | ₩4,745 | ₩4,775 | ₩4,740 | ₩4,740 | -0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩4,745 | ₩4,745 | ₩4,690 | ₩4,740 | -0.11% | 2.3만 |
|---|
| 2026.02.05 | ₩4,745 | ₩4,745 | ₩4,680 | ₩4,745 | 0.00% | 2.1만 |
|---|
| 2026.02.04 | ₩4,680 | ₩4,745 | ₩4,680 | ₩4,740 | +1.28% | 2.6만 |
|---|
| 2026.02.03 | ₩4,700 | ₩4,730 | ₩4,665 | ₩4,700 | 0.00% | 2.3만 |
|---|
| 2026.02.02 | ₩4,730 | ₩4,730 | ₩4,670 | ₩4,675 | -1.16% | 3.3만 |
|---|
| 2026.01.30 | ₩4,730 | ₩4,750 | ₩4,705 | ₩4,725 | -0.11% | 2.4만 |
|---|
| 2026.01.29 | ₩4,710 | ₩4,725 | ₩4,675 | ₩4,725 | +0.32% | 3.1만 |
|---|
| 2026.01.28 | ₩4,760 | ₩4,760 | ₩4,700 | ₩4,725 | -0.74% | 2.4만 |
|---|
| 2026.01.27 | ₩4,730 | ₩4,730 | ₩4,700 | ₩4,720 | -0.21% | 1.2만 |
|---|
| 2026.01.26 | ₩4,715 | ₩4,755 | ₩4,710 | ₩4,730 | +0.32% | 1.7만 |
|---|
| 2026.01.23 | ₩4,745 | ₩4,745 | ₩4,670 | ₩4,715 | -0.63% | 2.4만 |
|---|
| 2026.01.22 | ₩4,735 | ₩4,745 | ₩4,660 | ₩4,690 | -0.95% | 3.9만 |
|---|
| 2026.01.21 | ₩4,685 | ₩4,750 | ₩4,670 | ₩4,730 | +0.96% | 1.8만 |
|---|
| 2026.01.20 | ₩4,665 | ₩4,735 | ₩4,665 | ₩4,705 | +0.86% | 2.2만 |
|---|
| 2026.01.19 | ₩4,725 | ₩4,725 | ₩4,665 | ₩4,680 | -0.95% | 2.7만 |
|---|
| 2026.01.16 | ₩4,740 | ₩4,750 | ₩4,695 | ₩4,710 | -0.63% | 2.1만 |
|---|
| 2026.01.15 | ₩4,680 | ₩4,730 | ₩4,680 | ₩4,720 | +0.85% | 1.5만 |
|---|
| 2026.01.14 | ₩4,730 | ₩4,730 | ₩4,670 | ₩4,710 | -0.42% | 1.8만 |
|---|
| 2026.01.13 | ₩4,745 | ₩4,745 | ₩4,680 | ₩4,705 | -0.84% | 2.9만 |
|---|
| 2026.01.12 | ₩4,695 | ₩4,750 | ₩4,670 | ₩4,720 | +0.53% | 1.2만 |
|---|
| 2026.01.09 | ₩4,680 | ₩4,700 | ₩4,660 | ₩4,695 | +0.32% | 1.1만 |
|---|
| 2026.01.08 | ₩4,735 | ₩4,735 | ₩4,660 | ₩4,670 | -1.37% | 1.9만 |
|---|
| 2026.01.07 | ₩4,790 | ₩4,810 | ₩4,700 | ₩4,735 | -1.15% | 5.2만 |
|---|
| 2026.01.06 | ₩4,790 | ₩4,830 | ₩4,755 | ₩4,780 | -0.21% | 3.8만 |
|---|
| 2026.01.05 | ₩4,765 | ₩4,805 | ₩4,765 | ₩4,790 | +0.52% | 2.3만 |
|---|
| 2026.01.02 | ₩4,835 | ₩4,840 | ₩4,780 | ₩4,805 | -0.62% | 2.4만 |
|---|
| 2025.12.30 | ₩4,870 | ₩4,870 | ₩4,825 | ₩4,835 | -0.72% | 2.6만 |
|---|
| 2025.12.29 | ₩4,960 | ₩4,970 | ₩4,840 | ₩4,870 | -1.81% | 6.9만 |
|---|
| 2025.12.26 | ₩5,070 | ₩5,100 | ₩5,040 | ₩5,070 | 0.00% | 3.4만 |
|---|
| 2025.12.24 | ₩5,070 | ₩5,090 | ₩5,030 | ₩5,070 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩5,020 | ₩5,090 | ₩5,020 | ₩5,070 | +1.00% | 2.3만 |
|---|
| 2025.12.22 | ₩5,080 | ₩5,100 | ₩5,060 | ₩5,080 | 0.00% | 1.1만 |
|---|
| 2025.12.19 | ₩5,040 | ₩5,080 | ₩5,030 | ₩5,080 | +0.79% | 1.7만 |
|---|
| 2025.12.18 | ₩5,030 | ₩5,070 | ₩4,990 | ₩5,030 | 0.00% | 2만 |
|---|
| 2025.12.17 | ₩5,020 | ₩5,080 | ₩5,000 | ₩5,040 | +0.40% | 4.2만 |
|---|
| 2025.12.16 | ₩5,060 | ₩5,080 | ₩5,010 | ₩5,020 | -0.79% | 4.5만 |
|---|
| 2025.12.15 | ₩5,030 | ₩5,080 | ₩5,030 | ₩5,060 | +0.60% | 3만 |
|---|
| 2025.12.12 | ₩5,030 | ₩5,060 | ₩4,910 | ₩5,030 | 0.00% | 4.7만 |
|---|
| 2025.12.11 | ₩5,050 | ₩5,050 | ₩5,010 | ₩5,020 | -0.59% | 7.1천 |
|---|
| 2025.12.10 | ₩5,080 | ₩5,080 | ₩5,040 | ₩5,050 | -0.59% | 5.8천 |
|---|
| 2025.12.09 | ₩5,070 | ₩5,080 | ₩5,030 | ₩5,070 | 0.00% | 2.2만 |
|---|
| 2025.12.08 | ₩5,030 | ₩5,070 | ₩5,020 | ₩5,050 | +0.40% | 1.3만 |
|---|
| 2025.12.05 | ₩5,040 | ₩5,060 | ₩5,000 | ₩5,030 | -0.20% | 1.6만 |
|---|
| 2025.12.04 | ₩5,030 | ₩5,050 | ₩5,010 | ₩5,030 | 0.00% | 9천 |
|---|
| 2025.12.03 | ₩5,010 | ₩5,040 | ₩5,000 | ₩5,040 | +0.60% | 2.2만 |
|---|
| 2025.12.02 | ₩4,985 | ₩5,010 | ₩4,975 | ₩5,010 | +0.50% | 1.6만 |
|---|
| 2025.12.01 | ₩4,955 | ₩4,990 | ₩4,950 | ₩4,985 | +0.61% | 2.3만 |
|---|
| 2025.11.28 | ₩4,940 | ₩4,965 | ₩4,930 | ₩4,955 | +0.30% | 1.8만 |
|---|
| 2025.11.27 | ₩4,920 | ₩4,955 | ₩4,920 | ₩4,955 | +0.71% | 1.2만 |
|---|
| 2025.11.26 | ₩4,920 | ₩4,950 | ₩4,905 | ₩4,945 | +0.51% | 1.8만 |
|---|
| 2025.11.25 | ₩4,935 | ₩4,950 | ₩4,915 | ₩4,920 | -0.30% | 7.1천 |
|---|
| 2025.11.24 | ₩4,940 | ₩4,950 | ₩4,900 | ₩4,935 | -0.10% | 1.5만 |
|---|
| 2025.11.21 | ₩4,920 | ₩4,950 | ₩4,895 | ₩4,930 | +0.20% | 2.2만 |
|---|
| 2025.11.20 | ₩4,905 | ₩4,960 | ₩4,905 | ₩4,950 | +0.92% | 4.2만 |
|---|
| 2025.11.19 | ₩4,885 | ₩4,915 | ₩4,835 | ₩4,905 | +0.41% | 2.6만 |
|---|
| 2025.11.18 | ₩4,835 | ₩4,915 | ₩4,835 | ₩4,885 | +1.03% | 4.5만 |
|---|
| 2025.11.17 | ₩4,850 | ₩4,865 | ₩4,840 | ₩4,865 | +0.31% | 1.4만 |
|---|
| 2025.11.14 | ₩4,800 | ₩4,900 | ₩4,800 | ₩4,850 | +1.04% | 4.6만 |
|---|
| 2025.11.13 | ₩4,820 | ₩4,860 | ₩4,810 | ₩4,810 | -0.21% | 5만 |
|---|
| 2025.11.12 | ₩4,800 | ₩4,840 | ₩4,790 | ₩4,840 | +0.83% | 3.9만 |
|---|
| 2025.11.11 | ₩4,820 | ₩4,850 | ₩4,795 | ₩4,810 | -0.21% | 3.9만 |
|---|
| 2025.11.10 | ₩4,790 | ₩4,850 | ₩4,790 | ₩4,815 | +0.52% | 4.7만 |
|---|
| 2025.11.07 | ₩4,740 | ₩4,790 | ₩4,740 | ₩4,790 | +1.05% | 2.5만 |
|---|
| 2025.11.06 | ₩4,730 | ₩4,810 | ₩4,715 | ₩4,770 | +0.85% | 2.7만 |
|---|
| 2025.11.05 | ₩4,800 | ₩4,800 | ₩4,700 | ₩4,730 | -1.46% | 7.2만 |
|---|
| 2025.11.04 | ₩4,785 | ₩4,805 | ₩4,765 | ₩4,800 | +0.31% | 2.8만 |
|---|
| 2025.11.03 | ₩4,815 | ₩4,815 | ₩4,770 | ₩4,810 | -0.10% | 4.8만 |
|---|
| 2025.10.31 | ₩4,810 | ₩4,825 | ₩4,780 | ₩4,815 | +0.10% | 1.6만 |
|---|
| 2025.10.30 | ₩4,800 | ₩4,815 | ₩4,785 | ₩4,810 | +0.21% | 4만 |
|---|
| 2025.10.29 | ₩4,790 | ₩4,820 | ₩4,790 | ₩4,800 | +0.21% | 8만 |
|---|
| 2025.10.28 | ₩4,805 | ₩4,830 | ₩4,790 | ₩4,815 | +0.21% | 6.7만 |
|---|
| 2025.10.27 | ₩4,800 | ₩4,815 | ₩4,765 | ₩4,815 | +0.31% | 11.6만 |
|---|
| 2025.10.24 | ₩4,795 | ₩4,800 | ₩4,770 | ₩4,800 | +0.10% | 3.6만 |
|---|
| 2025.10.23 | ₩4,800 | ₩4,810 | ₩4,770 | ₩4,795 | -0.10% | 3.2만 |
|---|
| 2025.10.22 | ₩4,770 | ₩4,800 | ₩4,755 | ₩4,800 | +0.63% | 2.7만 |
|---|
| 2025.10.21 | ₩4,780 | ₩4,800 | ₩4,770 | ₩4,795 | +0.31% | 3.4만 |
|---|
| 2025.10.20 | ₩4,770 | ₩4,800 | ₩4,760 | ₩4,780 | +0.21% | 1.2만 |
|---|
| 2025.10.17 | ₩4,800 | ₩4,805 | ₩4,770 | ₩4,770 | -0.63% | 5.4만 |
|---|
| 2025.10.16 | ₩4,850 | ₩4,885 | ₩4,790 | ₩4,800 | -1.03% | 17.6만 |
|---|
| 2025.10.15 | ₩4,785 | ₩4,865 | ₩4,785 | ₩4,850 | +1.36% | 2.6만 |
|---|
| 2025.10.14 | ₩4,800 | ₩4,820 | ₩4,770 | ₩4,785 | -0.31% | 3.2만 |
|---|
| 2025.10.13 | ₩4,825 | ₩4,825 | ₩4,755 | ₩4,800 | -0.52% | 3.4만 |
|---|
| 2025.10.10 | ₩4,825 | ₩4,840 | ₩4,785 | ₩4,825 | 0.00% | 6.9만 |
|---|