시장 데이터를 불러오는 중
전체 종목
유진증권 과거 주가
001200.KS · KOSPI
주요 제품·사업: 유가증권 매매,중개,인수
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001200.KS · KOSPI
주요 제품·사업: 유가증권 매매,중개,인수
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,040 | ₩4,060 | ₩3,960 | ₩3,970 | -1.73% | 28.8만 |
| 2026.10.07 | ₩4,080 | ₩4,100 | ₩4,020 | ₩4,020 | -1.47% | 20.6만 |
| 2026.10.06 | ₩4,095 | ₩4,155 | ₩4,055 | ₩4,070 | -0.61% | 29.3만 |
| 2026.10.02 | ₩4,085 | ₩4,110 | ₩4,055 | ₩4,090 | +0.12% | 18.2만 |
| 2026.10.01 | ₩4,060 | ₩4,095 | ₩3,955 | ₩4,085 | +0.62% | 54.4만 |
| 2026.09.30 | ₩4,100 | ₩4,115 | ₩4,025 | ₩4,050 | -1.22% | 28.9만 |
| 2026.09.29 | ₩4,110 | ₩4,125 | ₩4,035 | ₩4,090 | -0.49% | 37.9만 |
| 2026.09.28 | ₩4,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,075 |
| ₩4,135 |
| -0.36% |
| 20.9만 |
| 2026.09.23 | ₩4,220 | ₩4,220 | ₩4,120 | ₩4,135 | -2.01% | 25.8만 |
|---|
| 2026.09.22 | ₩4,200 | ₩4,275 | ₩4,155 | ₩4,200 | 0.00% | 35만 |
|---|
| 2026.09.21 | ₩4,155 | ₩4,195 | ₩4,125 | ₩4,175 | +0.48% | 16.8만 |
|---|
| 2026.09.18 | ₩4,290 | ₩4,310 | ₩4,125 | ₩4,125 | -3.85% | 48.4만 |
|---|
| 2026.09.17 | ₩4,240 | ₩4,305 | ₩4,235 | ₩4,250 | +0.24% | 17.3만 |
|---|
| 2026.09.16 | ₩4,300 | ₩4,300 | ₩4,210 | ₩4,240 | -1.40% | 24.8만 |
|---|
| 2026.09.15 | ₩4,350 | ₩4,375 | ₩4,265 | ₩4,300 | -1.15% | 19.7만 |
|---|
| 2026.09.14 | ₩4,335 | ₩4,380 | ₩4,295 | ₩4,350 | +0.35% | 17만 |
|---|
| 2026.09.11 | ₩4,350 | ₩4,410 | ₩4,305 | ₩4,355 | +0.11% | 39.7만 |
|---|
| 2026.09.10 | ₩4,230 | ₩4,390 | ₩4,190 | ₩4,390 | +3.78% | 149.5만 |
|---|
| 2026.09.09 | ₩4,350 | ₩4,350 | ₩4,215 | ₩4,240 | -2.53% | 115만 |
|---|
| 2026.09.08 | ₩4,350 | ₩4,360 | ₩4,295 | ₩4,315 | -0.80% | 50.3만 |
|---|
| 2026.09.07 | ₩4,350 | ₩4,375 | ₩4,290 | ₩4,345 | -0.11% | 30.8만 |
|---|
| 2026.09.04 | ₩4,350 | ₩4,460 | ₩4,320 | ₩4,355 | +0.11% | 37.7만 |
|---|
| 2026.09.03 | ₩4,320 | ₩4,385 | ₩4,275 | ₩4,320 | 0.00% | 44.6만 |
|---|
| 2026.09.02 | ₩4,350 | ₩4,410 | ₩4,300 | ₩4,300 | -1.15% | 40.5만 |
|---|
| 2026.09.01 | ₩4,360 | ₩4,445 | ₩4,345 | ₩4,445 | +1.95% | 27.3만 |
|---|
| 2026.08.31 | ₩4,365 | ₩4,430 | ₩4,270 | ₩4,390 | +0.57% | 46.2만 |
|---|
| 2026.08.28 | ₩4,345 | ₩4,440 | ₩4,295 | ₩4,395 | +1.15% | 35.3만 |
|---|
| 2026.08.27 | ₩4,460 | ₩4,460 | ₩4,320 | ₩4,340 | -2.69% | 24.2만 |
|---|
| 2026.08.26 | ₩4,345 | ₩4,400 | ₩4,280 | ₩4,400 | +1.27% | 34.4만 |
|---|
| 2026.08.25 | ₩4,175 | ₩4,365 | ₩4,125 | ₩4,350 | +4.19% | 32만 |
|---|
| 2026.08.24 | ₩4,280 | ₩4,280 | ₩4,200 | ₩4,230 | -1.17% | 29.1만 |
|---|
| 2026.08.21 | ₩4,300 | ₩4,345 | ₩4,200 | ₩4,280 | -0.47% | 37.3만 |
|---|
| 2026.08.20 | ₩4,280 | ₩4,420 | ₩4,255 | ₩4,370 | +2.10% | 35.3만 |
|---|
| 2026.08.19 | ₩4,280 | ₩4,290 | ₩4,170 | ₩4,220 | -1.40% | 29.1만 |
|---|
| 2026.08.18 | ₩4,535 | ₩4,540 | ₩4,305 | ₩4,325 | -4.63% | 55.8만 |
|---|
| 2026.08.14 | ₩4,400 | ₩4,510 | ₩4,375 | ₩4,510 | +2.50% | 50.4만 |
|---|
| 2026.08.13 | ₩4,555 | ₩4,650 | ₩4,355 | ₩4,370 | -4.06% | 82.6만 |
|---|
| 2026.08.12 | ₩4,470 | ₩4,515 | ₩4,430 | ₩4,480 | +0.22% | 59.8만 |
|---|
| 2026.08.11 | ₩4,360 | ₩4,445 | ₩4,320 | ₩4,440 | +1.83% | 35.5만 |
|---|
| 2026.08.10 | ₩4,230 | ₩4,375 | ₩4,225 | ₩4,375 | +3.43% | 32.7만 |
|---|
| 2026.08.07 | ₩4,315 | ₩4,345 | ₩4,175 | ₩4,225 | -2.09% | 41.4만 |
|---|
| 2026.08.06 | ₩4,285 | ₩4,345 | ₩4,250 | ₩4,310 | +0.58% | 36.4만 |
|---|
| 2026.08.05 | ₩4,250 | ₩4,390 | ₩4,250 | ₩4,320 | +1.65% | 46.4만 |
|---|
| 2026.08.04 | ₩4,095 | ₩4,215 | ₩4,060 | ₩4,180 | +2.08% | 46.8만 |
|---|
| 2026.08.03 | ₩4,050 | ₩4,180 | ₩4,005 | ₩4,040 | -0.25% | 78만 |
|---|
| 2026.07.31 | ₩3,850 | ₩4,145 | ₩3,850 | ₩4,140 | +7.53% | 73.7만 |
|---|
| 2026.07.30 | ₩3,395 | ₩3,930 | ₩3,395 | ₩3,720 | +9.57% | 121.6만 |
|---|
| 2026.07.29 | ₩3,965 | ₩4,015 | ₩3,565 | ₩3,705 | -6.56% | 93.4만 |
|---|
| 2026.07.28 | ₩4,180 | ₩4,180 | ₩3,850 | ₩3,890 | -6.94% | 98.4만 |
|---|
| 2026.07.27 | ₩4,250 | ₩4,310 | ₩4,205 | ₩4,255 | +0.12% | 25.4만 |
|---|
| 2026.07.24 | ₩4,250 | ₩4,285 | ₩4,165 | ₩4,200 | -1.18% | 29만 |
|---|
| 2026.07.23 | ₩4,140 | ₩4,305 | ₩4,120 | ₩4,305 | +3.99% | 35.5만 |
|---|
| 2026.07.22 | ₩4,200 | ₩4,290 | ₩4,100 | ₩4,110 | -2.14% | 53.3만 |
|---|
| 2026.07.21 | ₩4,070 | ₩4,165 | ₩4,040 | ₩4,130 | +1.47% | 27.7만 |
|---|
| 2026.07.20 | ₩4,230 | ₩4,240 | ₩4,075 | ₩4,090 | -3.31% | 44.4만 |
|---|
| 2026.07.16 | ₩4,275 | ₩4,335 | ₩4,225 | ₩4,280 | +0.12% | 42.9만 |
|---|
| 2026.07.15 | ₩4,330 | ₩4,420 | ₩4,285 | ₩4,345 | +0.35% | 52.1만 |
|---|
| 2026.07.14 | ₩4,260 | ₩4,300 | ₩4,040 | ₩4,190 | -1.64% | 70.2만 |
|---|
| 2026.07.13 | ₩4,430 | ₩4,605 | ₩4,230 | ₩4,260 | -3.84% | 70.3만 |
|---|
| 2026.07.10 | ₩4,135 | ₩4,530 | ₩4,135 | ₩4,445 | +7.50% | 67.5만 |
|---|
| 2026.07.09 | ₩4,260 | ₩4,280 | ₩4,085 | ₩4,115 | -3.40% | 38.3만 |
|---|
| 2026.07.08 | ₩4,295 | ₩4,440 | ₩4,180 | ₩4,210 | -1.98% | 60.8만 |
|---|
| 2026.07.07 | ₩4,545 | ₩4,545 | ₩4,265 | ₩4,370 | -3.85% | 54.8만 |
|---|
| 2026.07.06 | ₩4,470 | ₩4,730 | ₩4,410 | ₩4,550 | +1.79% | 83.1만 |
|---|
| 2026.07.03 | ₩4,290 | ₩4,465 | ₩4,140 | ₩4,430 | +3.26% | 63만 |
|---|
| 2026.07.02 | ₩4,340 | ₩4,370 | ₩4,210 | ₩4,220 | -2.76% | 47.6만 |
|---|
| 2026.07.01 | ₩4,335 | ₩4,550 | ₩4,335 | ₩4,380 | +1.04% | 41.8만 |
|---|
| 2026.06.30 | ₩4,380 | ₩4,425 | ₩4,300 | ₩4,310 | -1.60% | 35.6만 |
|---|
| 2026.06.29 | ₩4,060 | ₩4,365 | ₩4,020 | ₩4,355 | +7.27% | 39.1만 |
|---|
| 2026.06.26 | ₩4,240 | ₩4,240 | ₩3,910 | ₩4,045 | -4.60% | 80.6만 |
|---|
| 2026.06.25 | ₩4,310 | ₩4,440 | ₩4,240 | ₩4,245 | -1.51% | 57만 |
|---|
| 2026.06.24 | ₩4,225 | ₩4,350 | ₩4,150 | ₩4,250 | +0.59% | 66.5만 |
|---|
| 2026.06.23 | ₩4,530 | ₩4,615 | ₩4,200 | ₩4,225 | -6.73% | 56.9만 |
|---|
| 2026.06.22 | ₩4,600 | ₩4,615 | ₩4,465 | ₩4,540 | -1.30% | 40.4만 |
|---|
| 2026.06.19 | ₩4,850 | ₩4,900 | ₩4,540 | ₩4,655 | -4.02% | 70.5만 |
|---|
| 2026.06.18 | ₩4,895 | ₩4,930 | ₩4,700 | ₩4,850 | -0.92% | 60.5만 |
|---|
| 2026.06.17 | ₩4,880 | ₩4,930 | ₩4,815 | ₩4,895 | +0.31% | 47.6만 |
|---|
| 2026.06.16 | ₩4,795 | ₩4,945 | ₩4,780 | ₩4,880 | +1.77% | 68.7만 |
|---|
| 2026.06.15 | ₩4,770 | ₩4,855 | ₩4,705 | ₩4,795 | +0.52% | 76.9만 |
|---|
| 2026.06.12 | ₩4,550 | ₩4,745 | ₩4,550 | ₩4,695 | +3.19% | 93.2만 |
|---|
| 2026.06.11 | ₩4,300 | ₩4,430 | ₩4,240 | ₩4,395 | +2.21% | 58.7만 |
|---|
| 2026.06.10 | ₩4,470 | ₩4,630 | ₩4,310 | ₩4,415 | -1.23% | 652 |
|---|
| 2026.06.09 | ₩4,335 | ₩4,555 | ₩4,230 | ₩4,510 | +4.04% | 89.3만 |
|---|
| 2026.06.08 | ₩4,390 | ₩4,470 | ₩4,140 | ₩4,205 | -4.21% | 125.6만 |
|---|
| 2026.06.05 | ₩4,785 | ₩4,887 | ₩4,570 | ₩4,680 | -2.19% | 125.2만 |
|---|
| 2026.06.04 | ₩4,655 | ₩4,790 | ₩4,615 | ₩4,710 | +1.18% | 66.5만 |
|---|
| 2026.06.02 | ₩4,650 | ₩4,690 | ₩4,530 | ₩4,655 | +0.11% | 84.3만 |
|---|
| 2026.06.01 | ₩4,620 | ₩4,895 | ₩4,605 | ₩4,690 | +1.52% | 87.4만 |
|---|
| 2026.05.29 | ₩4,830 | ₩4,900 | ₩4,600 | ₩4,755 | -1.55% | 133.7만 |
|---|
| 2026.05.28 | ₩4,950 | ₩4,960 | ₩4,610 | ₩4,805 | -2.93% | 146.3만 |
|---|
| 2026.05.27 | ₩5,220 | ₩5,240 | ₩4,945 | ₩4,945 | -5.27% | 116.7만 |
|---|
| 2026.05.26 | ₩5,450 | ₩5,550 | ₩5,140 | ₩5,160 | -5.32% | 123만 |
|---|
| 2026.05.22 | ₩5,330 | ₩5,400 | ₩5,200 | ₩5,360 | +0.56% | 78.4만 |
|---|
| 2026.05.21 | ₩5,200 | ₩5,300 | ₩5,160 | ₩5,220 | +0.38% | 85.9만 |
|---|
| 2026.05.20 | ₩5,210 | ₩5,220 | ₩4,875 | ₩4,950 | -4.99% | 160만 |
|---|
| 2026.05.19 | ₩5,360 | ₩5,440 | ₩5,120 | ₩5,210 | -2.80% | 131만 |
|---|
| 2026.05.18 | ₩5,660 | ₩5,860 | ₩4,945 | ₩5,410 | -4.42% | 495.8만 |
|---|
| 2026.05.15 | ₩6,300 | ₩6,920 | ₩5,770 | ₩5,880 | -6.67% | 875.2만 |
|---|
| 2026.05.14 | ₩5,920 | ₩6,250 | ₩5,850 | ₩6,230 | +5.24% | 244.9만 |
|---|
| 2026.05.13 | ₩6,040 | ₩6,060 | ₩5,840 | ₩5,920 | -1.99% | 145.5만 |
|---|
| 2026.05.12 | ₩6,270 | ₩6,450 | ₩5,620 | ₩6,190 | -1.28% | 306.1만 |
|---|
| 2026.05.11 | ₩6,310 | ₩6,650 | ₩6,050 | ₩6,190 | -1.90% | 342.5만 |
|---|
| 2026.05.08 | ₩5,960 | ₩6,300 | ₩5,930 | ₩6,170 | +3.52% | 235.5만 |
|---|
| 2026.05.07 | ₩6,400 | ₩6,410 | ₩5,970 | ₩6,030 | -5.78% | 280.4만 |
|---|
| 2026.05.06 | ₩6,440 | ₩6,570 | ₩6,040 | ₩6,400 | -0.62% | 1025만 |
|---|
| 2026.05.04 | ₩5,730 | ₩6,260 | ₩5,720 | ₩5,980 | +4.36% | 608.4만 |
|---|
| 2026.04.30 | ₩6,050 | ₩6,080 | ₩5,450 | ₩5,590 | -7.60% | 359.1만 |
|---|
| 2026.04.29 | ₩6,140 | ₩6,240 | ₩5,950 | ₩5,970 | -2.77% | 367.8만 |
|---|
| 2026.04.28 | ₩5,620 | ₩6,810 | ₩5,430 | ₩6,280 | +11.74% | 2883.3만 |
|---|
| 2026.04.27 | ₩5,240 | ₩5,600 | ₩5,150 | ₩5,560 | +6.11% | 353.2만 |
|---|
| 2026.04.24 | ₩5,080 | ₩5,220 | ₩5,070 | ₩5,130 | +0.98% | 82.8만 |
|---|
| 2026.04.23 | ₩5,150 | ₩5,200 | ₩4,975 | ₩5,100 | -0.97% | 134만 |
|---|
| 2026.04.22 | ₩5,050 | ₩5,090 | ₩4,970 | ₩5,080 | +0.59% | 65.7만 |
|---|
| 2026.04.21 | ₩5,080 | ₩5,100 | ₩5,000 | ₩5,060 | -0.39% | 46.1만 |
|---|
| 2026.04.20 | ₩5,030 | ₩5,070 | ₩4,960 | ₩5,030 | 0.00% | 39.5만 |
|---|
| 2026.04.17 | ₩5,090 | ₩5,090 | ₩4,955 | ₩5,010 | -1.57% | 56.6만 |
|---|
| 2026.04.16 | ₩5,130 | ₩5,140 | ₩5,010 | ₩5,090 | -0.78% | 61.3만 |
|---|
| 2026.04.15 | ₩5,150 | ₩5,150 | ₩5,040 | ₩5,090 | -1.17% | 79.2만 |
|---|
| 2026.04.14 | ₩4,965 | ₩5,100 | ₩4,950 | ₩5,050 | +1.71% | 106.8만 |
|---|
| 2026.04.13 | ₩4,810 | ₩4,900 | ₩4,780 | ₩4,835 | +0.52% | 45.3만 |
|---|
| 2026.04.10 | ₩4,825 | ₩4,915 | ₩4,810 | ₩4,895 | +1.45% | 65.1만 |
|---|
| 2026.04.09 | ₩4,885 | ₩4,912 | ₩4,710 | ₩4,745 | -2.87% | 78.8만 |
|---|
| 2026.04.08 | ₩4,740 | ₩4,995 | ₩4,730 | ₩4,990 | +5.27% | 130.4만 |
|---|
| 2026.04.07 | ₩4,585 | ₩4,670 | ₩4,482 | ₩4,545 | -0.87% | 47.5만 |
|---|
| 2026.04.06 | ₩4,535 | ₩4,565 | ₩4,445 | ₩4,525 | -0.22% | 40.4만 |
|---|
| 2026.04.03 | ₩4,530 | ₩4,550 | ₩4,490 | ₩4,500 | -0.66% | 43.9만 |
|---|
| 2026.04.02 | ₩4,775 | ₩4,780 | ₩4,365 | ₩4,415 | -7.54% | 117.7만 |
|---|
| 2026.04.01 | ₩4,570 | ₩4,770 | ₩4,550 | ₩4,765 | +4.27% | 80.9만 |
|---|
| 2026.03.31 | ₩4,610 | ₩4,625 | ₩4,405 | ₩4,415 | -4.23% | 113.8만 |
|---|
| 2026.03.30 | ₩4,600 | ₩4,740 | ₩4,520 | ₩4,715 | +2.50% | 308.8만 |
|---|
| 2026.03.27 | ₩4,825 | ₩4,995 | ₩4,790 | ₩4,960 | +2.80% | 86만 |
|---|
| 2026.03.26 | ₩5,130 | ₩5,140 | ₩4,910 | ₩4,930 | -3.90% | 87.3만 |
|---|
| 2026.03.25 | ₩5,010 | ₩5,210 | ₩5,010 | ₩5,120 | +2.20% | 172.8만 |
|---|
| 2026.03.24 | ₩5,100 | ₩5,110 | ₩4,870 | ₩4,960 | -2.75% | 107.2만 |
|---|
| 2026.03.23 | ₩5,090 | ₩5,120 | ₩4,875 | ₩4,950 | -2.75% | 147.9만 |
|---|
| 2026.03.20 | ₩5,040 | ₩5,340 | ₩5,020 | ₩5,240 | +3.97% | 223.7만 |
|---|
| 2026.03.19 | ₩4,970 | ₩5,100 | ₩4,945 | ₩4,970 | 0.00% | 90.7만 |
|---|
| 2026.03.18 | ₩4,920 | ₩5,230 | ₩4,920 | ₩5,140 | +4.47% | 169.2만 |
|---|
| 2026.03.17 | ₩4,980 | ₩4,990 | ₩4,875 | ₩4,900 | -1.61% | 85.7만 |
|---|
| 2026.03.16 | ₩4,835 | ₩4,935 | ₩4,785 | ₩4,895 | +1.24% | 75.6만 |
|---|
| 2026.03.13 | ₩4,810 | ₩4,915 | ₩4,745 | ₩4,840 | +0.62% | 65.4만 |
|---|
| 2026.03.12 | ₩4,845 | ₩4,930 | ₩4,785 | ₩4,915 | +1.44% | 75.3만 |
|---|
| 2026.03.11 | ₩4,950 | ₩5,120 | ₩4,785 | ₩4,885 | -1.31% | 212만 |
|---|
| 2026.03.10 | ₩4,950 | ₩4,970 | ₩4,735 | ₩4,795 | -3.13% | 167.4만 |
|---|
| 2026.03.09 | ₩4,680 | ₩4,760 | ₩4,430 | ₩4,735 | +1.18% | 157.5만 |
|---|
| 2026.03.06 | ₩4,670 | ₩5,000 | ₩4,630 | ₩4,970 | +6.42% | 177.7만 |
|---|
| 2026.03.05 | ₩4,470 | ₩4,800 | ₩4,465 | ₩4,695 | +5.03% | 239.3만 |
|---|
| 2026.03.04 | ₩4,610 | ₩4,720 | ₩4,055 | ₩4,150 | -9.98% | 365.5만 |
|---|
| 2026.03.03 | ₩4,960 | ₩5,230 | ₩4,825 | ₩4,845 | -2.32% | 335.9만 |
|---|
| 2026.02.27 | ₩5,360 | ₩5,510 | ₩5,270 | ₩5,300 | -1.12% | 286.7만 |
|---|
| 2026.02.26 | ₩5,260 | ₩6,290 | ₩5,180 | ₩5,510 | +4.75% | 2260만 |
|---|
| 2026.02.25 | ₩5,340 | ₩5,480 | ₩5,150 | ₩5,250 | -1.69% | 332.6만 |
|---|
| 2026.02.24 | ₩5,300 | ₩5,390 | ₩5,100 | ₩5,250 | -0.94% | 395.7만 |
|---|
| 2026.02.23 | ₩6,020 | ₩6,060 | ₩5,410 | ₩5,420 | -9.97% | 563.3만 |
|---|
| 2026.02.20 | ₩6,490 | ₩6,760 | ₩5,800 | ₩5,940 | -8.47% | 1363.9만 |
|---|
| 2026.02.19 | ₩5,160 | ₩6,110 | ₩5,030 | ₩5,990 | +16.09% | 2431.6만 |
|---|
| 2026.02.13 | ₩4,590 | ₩5,000 | ₩4,440 | ₩4,780 | +4.14% | 1272.6만 |
|---|
| 2026.02.12 | ₩4,460 | ₩4,550 | ₩4,395 | ₩4,425 | -0.78% | 138.8만 |
|---|
| 2026.02.11 | ₩4,390 | ₩4,475 | ₩4,287 | ₩4,390 | 0.00% | 165.6만 |
|---|
| 2026.02.10 | ₩4,250 | ₩4,410 | ₩4,145 | ₩4,355 | +2.47% | 165.7만 |
|---|
| 2026.02.09 | ₩4,250 | ₩4,370 | ₩4,180 | ₩4,200 | -1.18% | 127.4만 |
|---|
| 2026.02.06 | ₩4,040 | ₩4,180 | ₩3,900 | ₩4,110 | +1.73% | 150.7만 |
|---|
| 2026.02.05 | ₩4,275 | ₩4,327 | ₩4,070 | ₩4,150 | -2.92% | 177.3만 |
|---|
| 2026.02.04 | ₩4,265 | ₩4,435 | ₩4,210 | ₩4,370 | +2.46% | 159만 |
|---|
| 2026.02.03 | ₩4,075 | ₩4,320 | ₩4,075 | ₩4,275 | +4.91% | 199.3만 |
|---|
| 2026.02.02 | ₩4,275 | ₩4,275 | ₩3,850 | ₩3,970 | -7.13% | 283.9만 |
|---|
| 2026.01.30 | ₩4,320 | ₩4,475 | ₩4,180 | ₩4,285 | -0.81% | 415.1만 |
|---|
| 2026.01.29 | ₩3,885 | ₩4,715 | ₩3,755 | ₩4,310 | +10.94% | 1585.6만 |
|---|
| 2026.01.28 | ₩3,890 | ₩3,965 | ₩3,835 | ₩3,860 | -0.77% | 189.5만 |
|---|
| 2026.01.27 | ₩3,795 | ₩3,860 | ₩3,725 | ₩3,845 | +1.32% | 107.1만 |
|---|
| 2026.01.26 | ₩3,760 | ₩3,830 | ₩3,690 | ₩3,795 | +0.93% | 141.3만 |
|---|
| 2026.01.23 | ₩3,575 | ₩3,755 | ₩3,560 | ₩3,730 | +4.34% | 243.8만 |
|---|
| 2026.01.22 | ₩3,565 | ₩3,685 | ₩3,515 | ₩3,525 | -1.12% | 102.8만 |
|---|
| 2026.01.21 | ₩3,565 | ₩3,595 | ₩3,460 | ₩3,510 | -1.54% | 65.3만 |
|---|
| 2026.01.20 | ₩3,555 | ₩3,675 | ₩3,505 | ₩3,620 | +1.83% | 90.8만 |
|---|
| 2026.01.19 | ₩3,605 | ₩3,685 | ₩3,540 | ₩3,570 | -0.97% | 56만 |
|---|
| 2026.01.16 | ₩3,585 | ₩3,650 | ₩3,570 | ₩3,605 | +0.56% | 71.1만 |
|---|
| 2026.01.15 | ₩3,515 | ₩3,635 | ₩3,495 | ₩3,590 | +2.13% | 84.2만 |
|---|
| 2026.01.14 | ₩3,415 | ₩3,540 | ₩3,375 | ₩3,520 | +3.07% | 103.8만 |
|---|
| 2026.01.13 | ₩3,455 | ₩3,460 | ₩3,390 | ₩3,420 | -1.01% | 47.3만 |
|---|
| 2026.01.12 | ₩3,440 | ₩3,530 | ₩3,405 | ₩3,430 | -0.29% | 111.1만 |
|---|
| 2026.01.09 | ₩3,440 | ₩3,450 | ₩3,390 | ₩3,430 | -0.29% | 38.5만 |
|---|
| 2026.01.08 | ₩3,530 | ₩3,540 | ₩3,420 | ₩3,430 | -2.83% | 100.7만 |
|---|
| 2026.01.07 | ₩3,655 | ₩3,740 | ₩3,530 | ₩3,545 | -3.01% | 93.7만 |
|---|
| 2026.01.06 | ₩3,535 | ₩3,650 | ₩3,520 | ₩3,650 | +3.25% | 107.8만 |
|---|
| 2026.01.05 | ₩3,460 | ₩3,595 | ₩3,460 | ₩3,530 | +2.02% | 71.8만 |
|---|
| 2026.01.02 | ₩3,455 | ₩3,470 | ₩3,355 | ₩3,465 | +0.29% | 52.6만 |
|---|
| 2025.12.30 | ₩3,430 | ₩3,460 | ₩3,425 | ₩3,440 | +0.29% | 27만 |
|---|
| 2025.12.29 | ₩3,480 | ₩3,490 | ₩3,400 | ₩3,455 | -0.72% | 39.2만 |
|---|
| 2025.12.26 | ₩3,565 | ₩3,565 | ₩3,490 | ₩3,490 | -2.10% | 36만 |
|---|
| 2025.12.24 | ₩3,600 | ₩3,625 | ₩3,550 | ₩3,555 | -1.25% | 52만 |
|---|
| 2025.12.23 | ₩3,625 | ₩3,640 | ₩3,580 | ₩3,605 | -0.55% | 54.3만 |
|---|
| 2025.12.22 | ₩3,530 | ₩3,640 | ₩3,515 | ₩3,615 | +2.41% | 115.1만 |
|---|
| 2025.12.19 | ₩3,400 | ₩3,515 | ₩3,400 | ₩3,495 | +2.79% | 66.6만 |
|---|
| 2025.12.18 | ₩3,365 | ₩3,435 | ₩3,335 | ₩3,400 | +1.04% | 27.7만 |
|---|
| 2025.12.17 | ₩3,420 | ₩3,425 | ₩3,365 | ₩3,405 | -0.44% | 30.1만 |
|---|
| 2025.12.16 | ₩3,440 | ₩3,450 | ₩3,375 | ₩3,395 | -1.31% | 42.8만 |
|---|
| 2025.12.15 | ₩3,385 | ₩3,495 | ₩3,380 | ₩3,450 | +1.92% | 72.1만 |
|---|
| 2025.12.12 | ₩3,355 | ₩3,450 | ₩3,350 | ₩3,440 | +2.53% | 105.6만 |
|---|
| 2025.12.11 | ₩3,385 | ₩3,425 | ₩3,330 | ₩3,340 | -1.33% | 87.8만 |
|---|
| 2025.12.10 | ₩3,400 | ₩3,415 | ₩3,360 | ₩3,365 | -1.03% | 46.2만 |
|---|
| 2025.12.09 | ₩3,460 | ₩3,460 | ₩3,395 | ₩3,410 | -1.45% | 58.5만 |
|---|
| 2025.12.08 | ₩3,470 | ₩3,490 | ₩3,435 | ₩3,455 | -0.43% | 43.4만 |
|---|
| 2025.12.05 | ₩3,470 | ₩3,480 | ₩3,420 | ₩3,470 | 0.00% | 48.7만 |
|---|
| 2025.12.04 | ₩3,500 | ₩3,515 | ₩3,440 | ₩3,470 | -0.86% | 44.1만 |
|---|
| 2025.12.03 | ₩3,485 | ₩3,570 | ₩3,465 | ₩3,515 | +0.86% | 87.8만 |
|---|
| 2025.12.02 | ₩3,440 | ₩3,490 | ₩3,425 | ₩3,470 | +0.87% | 56.9만 |
|---|
| 2025.12.01 | ₩3,500 | ₩3,520 | ₩3,425 | ₩3,445 | -1.57% | 72.3만 |
|---|
| 2025.11.28 | ₩3,500 | ₩3,500 | ₩3,455 | ₩3,480 | -0.57% | 41.3만 |
|---|
| 2025.11.27 | ₩3,485 | ₩3,515 | ₩3,465 | ₩3,480 | -0.14% | 48.5만 |
|---|
| 2025.11.26 | ₩3,415 | ₩3,490 | ₩3,400 | ₩3,485 | +2.05% | 57.6만 |
|---|
| 2025.11.25 | ₩3,480 | ₩3,500 | ₩3,325 | ₩3,395 | -2.44% | 118.5만 |
|---|
| 2025.11.24 | ₩3,510 | ₩3,520 | ₩3,430 | ₩3,430 | -2.28% | 60.6만 |
|---|
| 2025.11.21 | ₩3,505 | ₩3,530 | ₩3,445 | ₩3,465 | -1.14% | 68.4만 |
|---|
| 2025.11.20 | ₩3,550 | ₩3,630 | ₩3,520 | ₩3,605 | +1.55% | 76.9만 |
|---|
| 2025.11.19 | ₩3,525 | ₩3,545 | ₩3,425 | ₩3,500 | -0.71% | 72.9만 |
|---|
| 2025.11.18 | ₩3,630 | ₩3,655 | ₩3,500 | ₩3,520 | -3.03% | 101.2만 |
|---|
| 2025.11.17 | ₩3,765 | ₩3,770 | ₩3,650 | ₩3,680 | -2.26% | 91.2만 |
|---|
| 2025.11.14 | ₩3,775 | ₩3,835 | ₩3,705 | ₩3,730 | -1.19% | 131.4만 |
|---|
| 2025.11.13 | ₩3,860 | ₩3,935 | ₩3,785 | ₩3,865 | +0.13% | 139.5만 |
|---|
| 2025.11.12 | ₩3,765 | ₩3,880 | ₩3,725 | ₩3,860 | +2.52% | 142.8만 |
|---|
| 2025.11.11 | ₩3,790 | ₩3,875 | ₩3,655 | ₩3,725 | -1.72% | 125만 |
|---|
| 2025.11.10 | ₩3,535 | ₩3,795 | ₩3,535 | ₩3,790 | +7.21% | 250.1만 |
|---|
| 2025.11.07 | ₩3,580 | ₩3,630 | ₩3,435 | ₩3,490 | -2.51% | 110만 |
|---|
| 2025.11.06 | ₩3,570 | ₩3,660 | ₩3,475 | ₩3,610 | +1.12% | 116.7만 |
|---|
| 2025.11.05 | ₩3,620 | ₩3,620 | ₩3,425 | ₩3,530 | -2.49% | 133.3만 |
|---|
| 2025.11.04 | ₩3,725 | ₩3,725 | ₩3,615 | ₩3,620 | -2.82% | 110.8만 |
|---|
| 2025.11.03 | ₩3,740 | ₩3,820 | ₩3,720 | ₩3,745 | +0.13% | 112.8만 |
|---|
| 2025.10.31 | ₩3,705 | ₩3,780 | ₩3,695 | ₩3,730 | +0.67% | 73.1만 |
|---|
| 2025.10.30 | ₩3,840 | ₩3,875 | ₩3,695 | ₩3,710 | -3.39% | 125.6만 |
|---|
| 2025.10.29 | ₩3,835 | ₩3,860 | ₩3,745 | ₩3,790 | -1.17% | 76.7만 |
|---|
| 2025.10.28 | ₩3,800 | ₩3,845 | ₩3,760 | ₩3,825 | +0.66% | 57.1만 |
|---|
| 2025.10.27 | ₩3,780 | ₩3,910 | ₩3,775 | ₩3,840 | +1.59% | 192.9만 |
|---|
| 2025.10.24 | ₩3,695 | ₩3,765 | ₩3,680 | ₩3,730 | +0.95% | 80.7만 |
|---|
| 2025.10.23 | ₩3,710 | ₩3,715 | ₩3,625 | ₩3,660 | -1.35% | 81만 |
|---|
| 2025.10.22 | ₩3,770 | ₩3,785 | ₩3,660 | ₩3,745 | -0.66% | 73.7만 |
|---|
| 2025.10.21 | ₩3,895 | ₩3,930 | ₩3,750 | ₩3,765 | -3.34% | 184.2만 |
|---|
| 2025.10.20 | ₩3,675 | ₩3,850 | ₩3,600 | ₩3,825 | +4.08% | 134.1만 |
|---|
| 2025.10.17 | ₩3,750 | ₩3,750 | ₩3,630 | ₩3,650 | -2.67% | 92.9만 |
|---|
| 2025.10.16 | ₩3,710 | ₩3,995 | ₩3,710 | ₩3,785 | +2.02% | 229.7만 |
|---|
| 2025.10.15 | ₩3,520 | ₩3,710 | ₩3,515 | ₩3,710 | +5.40% | 67.8만 |
|---|
| 2025.10.14 | ₩3,585 | ₩3,615 | ₩3,495 | ₩3,520 | -1.81% | 81만 |
|---|
| 2025.10.13 | ₩3,610 | ₩3,615 | ₩3,530 | ₩3,585 | -0.69% | 72.6만 |
|---|
| 2025.10.10 | ₩3,685 | ₩3,725 | ₩3,660 | ₩3,680 | -0.14% | 68.1만 |
|---|