시장 데이터를 불러오는 중
전체 종목
상상인증권 과거 주가
001290.KS · KOSPI
주요 제품·사업: 유가증권 매매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001290.KS · KOSPI
주요 제품·사업: 유가증권 매매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩4,135 | ₩4,200 | ₩3,985 | ₩4,015 | -2.90% | 2.7만 |
| 2026.10.08 | ₩4,160 | ₩4,240 | ₩4,085 | ₩4,140 | -0.48% | 2.5만 |
| 2026.10.07 | ₩4,295 | ₩4,295 | ₩4,165 | ₩4,170 | -2.91% | 4만 |
| 2026.10.06 | ₩4,265 | ₩4,385 | ₩4,205 | ₩4,325 | +1.41% | 5만 |
| 2026.10.02 | ₩4,140 | ₩4,360 | ₩4,140 | ₩4,330 | +4.59% | 5만 |
| 2026.10.01 | ₩4,080 | ₩4,210 | ₩4,060 | ₩4,160 | +1.96% | 3.1만 |
| 2026.09.30 | ₩4,150 | ₩4,180 | ₩4,070 | ₩4,090 | -1.45% | 3.4만 |
| 2026.09.29 | ₩4,280 | ₩4,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,020 |
| ₩4,120 |
| -3.74% |
| 4.4만 |
| 2026.09.28 | ₩4,055 | ₩4,360 | ₩4,035 | ₩4,250 | +4.81% | 6.8만 |
|---|
| 2026.09.23 | ₩4,050 | ₩4,115 | ₩3,990 | ₩4,055 | +0.12% | 2.8만 |
|---|
| 2026.09.22 | ₩4,100 | ₩4,160 | ₩3,995 | ₩4,060 | -0.98% | 4.4만 |
|---|
| 2026.09.21 | ₩4,140 | ₩4,230 | ₩4,095 | ₩4,095 | -1.09% | 6.4만 |
|---|
| 2026.09.18 | ₩4,165 | ₩4,245 | ₩4,105 | ₩4,205 | +0.96% | 4만 |
|---|
| 2026.09.17 | ₩4,145 | ₩4,220 | ₩4,080 | ₩4,160 | +0.36% | 5.1만 |
|---|
| 2026.09.16 | ₩4,200 | ₩4,200 | ₩4,030 | ₩4,145 | -1.31% | 7.2만 |
|---|
| 2026.09.15 | ₩4,310 | ₩4,370 | ₩4,170 | ₩4,215 | -2.20% | 3.7만 |
|---|
| 2026.09.14 | ₩4,325 | ₩4,350 | ₩4,130 | ₩4,305 | -0.46% | 6.5만 |
|---|
| 2026.09.11 | ₩4,105 | ₩4,385 | ₩4,105 | ₩4,300 | +4.75% | 6.4만 |
|---|
| 2026.09.10 | ₩4,435 | ₩4,440 | ₩4,060 | ₩4,220 | -4.85% | 18.2만 |
|---|
| 2026.09.09 | ₩4,950 | ₩4,950 | ₩4,350 | ₩4,500 | -9.09% | 28.9만 |
|---|
| 2026.09.08 | ₩5,050 | ₩5,050 | ₩5,050 | ₩5,050 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩5,050 | ₩5,050 | ₩5,050 | ₩5,050 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩5,050 | ₩5,050 | ₩5,050 | ₩5,050 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩5,050 | ₩5,050 | ₩5,050 | ₩5,050 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩5,050 | ₩5,050 | ₩5,050 | ₩5,050 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩5,050 | ₩5,050 | ₩5,050 | ₩5,050 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩5,050 | ₩5,050 | ₩5,050 | ₩5,050 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩5,050 | ₩5,050 | ₩5,050 | ₩5,050 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩5,050 | ₩5,050 | ₩5,050 | ₩5,050 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩5,050 | ₩5,050 | ₩5,050 | ₩5,050 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩5,050 | ₩5,050 | ₩5,050 | ₩5,050 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩5,050 | ₩5,050 | ₩5,050 | ₩5,050 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩5,050 | ₩5,050 | ₩5,050 | ₩5,050 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩4,775 | ₩5,580 | ₩4,775 | ₩5,050 | +5.76% | 63.5만 |
|---|
| 2026.08.19 | ₩4,630 | ₩4,830 | ₩4,550 | ₩4,645 | +0.32% | 12.3만 |
|---|
| 2026.08.18 | ₩5,165 | ₩5,185 | ₩4,760 | ₩4,845 | -6.20% | 17.9만 |
|---|
| 2026.08.14 | ₩5,135 | ₩5,210 | ₩5,050 | ₩5,115 | -0.39% | 17.9만 |
|---|
| 2026.08.13 | ₩5,445 | ₩5,950 | ₩5,115 | ₩5,135 | -5.69% | 80만 |
|---|
| 2026.08.12 | ₩5,500 | ₩5,720 | ₩5,250 | ₩5,475 | -0.45% | 58.4만 |
|---|
| 2026.08.11 | ₩6,000 | ₩6,000 | ₩5,405 | ₩5,450 | -9.17% | 68.6만 |
|---|
| 2026.08.10 | ₩6,720 | ₩6,990 | ₩5,850 | ₩6,025 | -10.34% | 504.2만 |
|---|
| 2026.08.07 | ₩6,015 | ₩6,015 | ₩6,015 | ₩6,015 | 0.00% | 27.6만 |
|---|
| 2026.08.06 | ₩3,875 | ₩4,630 | ₩3,545 | ₩4,630 | +19.48% | 27.3만 |
|---|
| 2026.08.05 | ₩3,510 | ₩3,615 | ₩3,510 | ₩3,565 | +1.57% | 5.6만 |
|---|
| 2026.08.04 | ₩3,260 | ₩3,500 | ₩3,260 | ₩3,460 | +6.13% | 2.5만 |
|---|
| 2026.08.03 | ₩3,065 | ₩3,495 | ₩3,065 | ₩3,375 | +10.11% | 7.7만 |
|---|
| 2026.07.31 | ₩3,150 | ₩3,300 | ₩3,025 | ₩3,250 | +3.17% | 9.6만 |
|---|
| 2026.07.30 | ₩2,935 | ₩3,135 | ₩2,935 | ₩3,050 | +3.92% | 5.8만 |
|---|
| 2026.07.29 | ₩3,235 | ₩3,390 | ₩2,935 | ₩2,935 | -9.27% | 6.5만 |
|---|
| 2026.07.28 | ₩3,590 | ₩3,590 | ₩3,235 | ₩3,300 | -8.08% | 4.1만 |
|---|
| 2026.07.27 | ₩3,570 | ₩3,670 | ₩3,540 | ₩3,590 | +0.56% | 1.6만 |
|---|
| 2026.07.24 | ₩3,775 | ₩3,775 | ₩3,550 | ₩3,570 | -5.43% | 1.7만 |
|---|
| 2026.07.23 | ₩3,500 | ₩3,740 | ₩3,495 | ₩3,705 | +5.86% | 5.7만 |
|---|
| 2026.07.22 | ₩3,510 | ₩3,650 | ₩3,455 | ₩3,455 | -1.57% | 2.5만 |
|---|
| 2026.07.21 | ₩3,475 | ₩3,540 | ₩3,355 | ₩3,500 | +0.72% | 3.1만 |
|---|
| 2026.07.20 | ₩3,800 | ₩3,800 | ₩3,420 | ₩3,435 | -9.61% | 6.6만 |
|---|
| 2026.07.16 | ₩3,685 | ₩3,810 | ₩3,585 | ₩3,810 | +3.39% | 2.9만 |
|---|
| 2026.07.15 | ₩3,580 | ₩3,800 | ₩3,580 | ₩3,685 | +2.93% | 3.6만 |
|---|
| 2026.07.14 | ₩3,735 | ₩3,735 | ₩3,465 | ₩3,545 | -5.09% | 3.9만 |
|---|
| 2026.07.13 | ₩3,750 | ₩3,960 | ₩3,525 | ₩3,630 | -3.20% | 5.7만 |
|---|
| 2026.07.10 | ₩3,565 | ₩3,995 | ₩3,565 | ₩3,830 | +7.43% | 10.2만 |
|---|
| 2026.07.09 | ₩3,620 | ₩3,740 | ₩3,525 | ₩3,565 | -1.52% | 4.7만 |
|---|
| 2026.07.08 | ₩3,785 | ₩3,865 | ₩3,605 | ₩3,650 | -3.57% | 4.2만 |
|---|
| 2026.07.07 | ₩4,010 | ₩4,010 | ₩3,755 | ₩3,790 | -5.49% | 5.3만 |
|---|
| 2026.07.06 | ₩4,010 | ₩4,715 | ₩3,850 | ₩4,055 | +1.12% | 13.4만 |
|---|
| 2026.07.03 | ₩3,725 | ₩3,965 | ₩3,660 | ₩3,950 | +6.04% | 6.7만 |
|---|
| 2026.07.02 | ₩3,950 | ₩3,950 | ₩3,670 | ₩3,810 | -3.54% | 7.3만 |
|---|
| 2026.07.01 | ₩4,105 | ₩4,200 | ₩3,940 | ₩3,955 | -3.65% | 13.4만 |
|---|
| 2026.06.30 | ₩4,370 | ₩4,375 | ₩4,010 | ₩4,110 | -5.95% | 3.8만 |
|---|
| 2026.06.29 | ₩3,800 | ₩4,220 | ₩3,700 | ₩4,215 | +10.92% | 9.7만 |
|---|
| 2026.06.26 | ₩4,000 | ₩4,010 | ₩3,685 | ₩3,700 | -7.50% | 6.7만 |
|---|
| 2026.06.25 | ₩4,095 | ₩4,235 | ₩3,905 | ₩4,000 | -2.32% | 4.6만 |
|---|
| 2026.06.24 | ₩4,000 | ₩4,290 | ₩4,000 | ₩4,000 | 0.00% | 5.8만 |
|---|
| 2026.06.23 | ₩4,325 | ₩4,335 | ₩4,000 | ₩4,000 | -7.51% | 7.2만 |
|---|
| 2026.06.22 | ₩4,410 | ₩4,420 | ₩4,090 | ₩4,200 | -4.76% | 7.9만 |
|---|
| 2026.06.19 | ₩4,600 | ₩4,810 | ₩4,290 | ₩4,445 | -3.37% | 7.2만 |
|---|
| 2026.06.18 | ₩4,775 | ₩4,845 | ₩4,565 | ₩4,685 | -1.88% | 4.5만 |
|---|
| 2026.06.17 | ₩4,830 | ₩4,850 | ₩4,595 | ₩4,725 | -2.17% | 3.1만 |
|---|
| 2026.06.16 | ₩4,760 | ₩4,915 | ₩4,735 | ₩4,830 | +1.47% | 4.6만 |
|---|
| 2026.06.15 | ₩4,885 | ₩5,000 | ₩4,695 | ₩4,730 | -3.17% | 6.9만 |
|---|
| 2026.06.12 | ₩4,575 | ₩4,915 | ₩4,575 | ₩4,700 | +2.73% | 5.6만 |
|---|
| 2026.06.11 | ₩4,475 | ₩4,540 | ₩4,360 | ₩4,465 | -0.22% | 3.9만 |
|---|
| 2026.06.10 | ₩4,590 | ₩4,645 | ₩4,385 | ₩4,500 | -1.96% | 4.8만 |
|---|
| 2026.06.09 | ₩4,450 | ₩4,640 | ₩4,440 | ₩4,620 | +3.82% | 5만 |
|---|
| 2026.06.08 | ₩4,495 | ₩4,615 | ₩4,400 | ₩4,400 | -2.11% | 9.2만 |
|---|
| 2026.06.05 | ₩5,000 | ₩5,550 | ₩4,770 | ₩4,895 | -2.10% | 32.6만 |
|---|
| 2026.06.04 | ₩4,790 | ₩4,980 | ₩4,650 | ₩4,915 | +2.61% | 6.2만 |
|---|
| 2026.06.02 | ₩4,950 | ₩4,970 | ₩4,600 | ₩4,790 | -3.23% | 9.9만 |
|---|
| 2026.06.01 | ₩5,025 | ₩5,355 | ₩4,910 | ₩4,975 | -1.00% | 14.7만 |
|---|
| 2026.05.29 | ₩5,205 | ₩5,240 | ₩5,010 | ₩5,060 | -2.79% | 7.6만 |
|---|
| 2026.05.28 | ₩5,430 | ₩5,480 | ₩5,045 | ₩5,230 | -3.68% | 13만 |
|---|
| 2026.05.27 | ₩5,725 | ₩5,725 | ₩5,400 | ₩5,430 | -5.15% | 11.9만 |
|---|
| 2026.05.26 | ₩5,750 | ₩5,850 | ₩5,485 | ₩5,595 | -2.70% | 9.6만 |
|---|
| 2026.05.22 | ₩5,700 | ₩5,800 | ₩5,590 | ₩5,630 | -1.23% | 7.6만 |
|---|
| 2026.05.21 | ₩5,655 | ₩5,755 | ₩5,600 | ₩5,685 | +0.53% | 8.9만 |
|---|
| 2026.05.20 | ₩5,515 | ₩5,595 | ₩5,335 | ₩5,440 | -1.36% | 9.5만 |
|---|
| 2026.05.19 | ₩5,750 | ₩5,840 | ₩5,505 | ₩5,590 | -2.78% | 8.5만 |
|---|
| 2026.05.18 | ₩5,655 | ₩6,220 | ₩5,475 | ₩5,865 | +3.71% | 23.6만 |
|---|
| 2026.05.15 | ₩6,035 | ₩6,255 | ₩5,535 | ₩5,600 | -7.21% | 18.3만 |
|---|
| 2026.05.14 | ₩5,915 | ₩6,065 | ₩5,845 | ₩5,975 | +1.01% | 13.3만 |
|---|
| 2026.05.13 | ₩5,965 | ₩6,080 | ₩5,795 | ₩5,910 | -0.92% | 13.4만 |
|---|
| 2026.05.12 | ₩6,245 | ₩6,480 | ₩5,850 | ₩6,020 | -3.60% | 24만 |
|---|
| 2026.05.11 | ₩6,475 | ₩6,740 | ₩6,050 | ₩6,245 | -3.55% | 21.9만 |
|---|
| 2026.05.08 | ₩6,460 | ₩6,670 | ₩6,285 | ₩6,435 | -0.39% | 22.6만 |
|---|
| 2026.05.07 | ₩5,865 | ₩6,900 | ₩5,865 | ₩6,570 | +12.02% | 53.6만 |
|---|
| 2026.05.06 | ₩7,525 | ₩7,525 | ₩6,775 | ₩7,005 | -6.91% | 134.2만 |
|---|
| 2026.05.04 | ₩6,710 | ₩7,225 | ₩6,455 | ₩6,680 | -0.45% | 116.4만 |
|---|
| 2026.04.30 | ₩6,690 | ₩6,900 | ₩6,520 | ₩6,525 | -2.47% | 33.8만 |
|---|
| 2026.04.29 | ₩6,845 | ₩6,845 | ₩6,515 | ₩6,685 | -2.34% | 43.7만 |
|---|
| 2026.04.28 | ₩7,580 | ₩8,250 | ₩6,825 | ₩6,940 | -8.44% | 333.8만 |
|---|
| 2026.04.27 | ₩6,900 | ₩8,365 | ₩6,170 | ₩7,575 | +9.78% | 475.9만 |
|---|
| 2026.04.24 | ₩6,325 | ₩6,675 | ₩6,035 | ₩6,675 | +5.53% | 69.5만 |
|---|
| 2026.04.23 | ₩5,700 | ₩6,950 | ₩5,700 | ₩6,265 | +9.91% | 216.1만 |
|---|
| 2026.04.22 | ₩5,685 | ₩5,745 | ₩5,455 | ₩5,660 | -0.44% | 17.5만 |
|---|
| 2026.04.21 | ₩5,555 | ₩5,785 | ₩5,555 | ₩5,705 | +2.70% | 15.8만 |
|---|
| 2026.04.20 | ₩5,515 | ₩5,650 | ₩5,460 | ₩5,555 | +0.73% | 8만 |
|---|
| 2026.04.17 | ₩5,680 | ₩5,685 | ₩5,260 | ₩5,525 | -2.73% | 12만 |
|---|
| 2026.04.16 | ₩5,895 | ₩5,895 | ₩5,645 | ₩5,675 | -3.73% | 12만 |
|---|
| 2026.04.15 | ₩5,940 | ₩5,940 | ₩5,670 | ₩5,700 | -4.04% | 17.8만 |
|---|
| 2026.04.14 | ₩5,495 | ₩5,795 | ₩5,475 | ₩5,770 | +5.00% | 34.6만 |
|---|
| 2026.04.13 | ₩5,330 | ₩5,430 | ₩5,300 | ₩5,355 | +0.47% | 11.6만 |
|---|
| 2026.04.10 | ₩5,525 | ₩5,710 | ₩5,450 | ₩5,470 | -1.00% | 12.9만 |
|---|
| 2026.04.09 | ₩5,625 | ₩5,625 | ₩5,390 | ₩5,440 | -3.29% | 13.3만 |
|---|
| 2026.04.08 | ₩5,500 | ₩5,775 | ₩5,400 | ₩5,660 | +2.91% | 37만 |
|---|
| 2026.04.07 | ₩5,355 | ₩5,445 | ₩5,075 | ₩5,125 | -4.30% | 15.1만 |
|---|
| 2026.04.06 | ₩5,430 | ₩5,700 | ₩5,225 | ₩5,300 | -2.39% | 10.1만 |
|---|
| 2026.04.03 | ₩5,495 | ₩5,650 | ₩5,280 | ₩5,415 | -1.46% | 16.1만 |
|---|
| 2026.04.02 | ₩5,850 | ₩5,865 | ₩5,225 | ₩5,280 | -9.74% | 28.4만 |
|---|
| 2026.04.01 | ₩5,875 | ₩6,000 | ₩5,590 | ₩5,750 | -2.13% | 64.2만 |
|---|
| 2026.03.31 | ₩5,580 | ₩5,675 | ₩5,360 | ₩5,370 | -3.76% | 15.2만 |
|---|
| 2026.03.30 | ₩5,700 | ₩5,745 | ₩5,455 | ₩5,615 | -1.49% | 21.3만 |
|---|
| 2026.03.27 | ₩5,820 | ₩6,010 | ₩5,675 | ₩5,890 | +1.20% | 20.8만 |
|---|
| 2026.03.26 | ₩6,135 | ₩6,380 | ₩5,915 | ₩5,940 | -3.18% | 31.5만 |
|---|
| 2026.03.25 | ₩6,195 | ₩6,365 | ₩5,985 | ₩6,135 | -0.97% | 39.8만 |
|---|
| 2026.03.24 | ₩6,665 | ₩6,700 | ₩6,000 | ₩6,110 | -8.33% | 63.1만 |
|---|
| 2026.03.23 | ₩6,990 | ₩7,200 | ₩6,250 | ₩6,250 | -10.59% | 106.8만 |
|---|
| 2026.03.20 | ₩6,480 | ₩7,830 | ₩6,195 | ₩7,065 | +9.03% | 552.7만 |
|---|
| 2026.03.19 | ₩6,000 | ₩6,945 | ₩5,915 | ₩6,315 | +5.25% | 275.9만 |
|---|
| 2026.03.18 | ₩6,095 | ₩6,750 | ₩6,020 | ₩6,255 | +2.63% | 151.8만 |
|---|
| 2026.03.17 | ₩6,250 | ₩6,395 | ₩5,990 | ₩6,000 | -4.00% | 22.4만 |
|---|
| 2026.03.16 | ₩6,130 | ₩6,330 | ₩5,750 | ₩5,980 | -2.45% | 25.4만 |
|---|
| 2026.03.13 | ₩5,915 | ₩6,200 | ₩5,885 | ₩6,130 | +3.63% | 21.7만 |
|---|
| 2026.03.12 | ₩6,410 | ₩6,410 | ₩6,150 | ₩6,215 | -3.04% | 37.3만 |
|---|
| 2026.03.11 | ₩6,800 | ₩7,200 | ₩6,215 | ₩6,415 | -5.66% | 158만 |
|---|
| 2026.03.10 | ₩6,750 | ₩6,815 | ₩6,125 | ₩6,320 | -6.37% | 124.1만 |
|---|
| 2026.03.09 | ₩6,000 | ₩6,255 | ₩5,565 | ₩5,950 | -0.83% | 67.7만 |
|---|
| 2026.03.06 | ₩5,550 | ₩7,225 | ₩5,550 | ₩6,650 | +19.82% | 358.2만 |
|---|
| 2026.03.05 | ₩6,150 | ₩6,405 | ₩5,655 | ₩5,875 | -4.47% | 142.7만 |
|---|
| 2026.03.04 | ₩6,000 | ₩6,095 | ₩4,885 | ₩5,085 | -15.25% | 122.4만 |
|---|
| 2026.03.03 | ₩7,190 | ₩7,190 | ₩6,250 | ₩6,250 | -13.07% | 137.7만 |
|---|
| 2026.02.27 | ₩8,425 | ₩8,910 | ₩7,200 | ₩7,500 | -10.98% | 804.4만 |
|---|
| 2026.02.26 | ₩5,950 | ₩7,790 | ₩5,670 | ₩7,790 | +30.92% | 488.5만 |
|---|
| 2026.02.25 | ₩5,900 | ₩6,000 | ₩5,735 | ₩5,995 | +1.61% | 35.6만 |
|---|
| 2026.02.24 | ₩5,450 | ₩5,815 | ₩5,345 | ₩5,815 | +6.70% | 40.7만 |
|---|
| 2026.02.23 | ₩6,500 | ₩6,500 | ₩5,350 | ₩5,560 | -14.46% | 77.5만 |
|---|
| 2026.02.20 | ₩7,000 | ₩7,490 | ₩6,305 | ₩6,435 | -8.07% | 890.7만 |
|---|
| 2026.02.19 | ₩5,000 | ₩5,875 | ₩4,995 | ₩5,875 | +17.50% | 199만 |
|---|
| 2026.02.13 | ₩3,975 | ₩4,855 | ₩3,925 | ₩4,520 | +13.71% | 844.7만 |
|---|
| 2026.02.12 | ₩3,730 | ₩3,865 | ₩3,690 | ₩3,735 | +0.13% | 12.5만 |
|---|
| 2026.02.11 | ₩3,770 | ₩3,775 | ₩3,645 | ₩3,670 | -2.65% | 6.7만 |
|---|
| 2026.02.10 | ₩3,750 | ₩3,855 | ₩3,685 | ₩3,770 | +0.53% | 10.6만 |
|---|
| 2026.02.09 | ₩3,705 | ₩3,880 | ₩3,700 | ₩3,740 | +0.94% | 13만 |
|---|
| 2026.02.06 | ₩3,565 | ₩3,735 | ₩3,500 | ₩3,655 | +2.52% | 9.3만 |
|---|
| 2026.02.05 | ₩3,735 | ₩3,765 | ₩3,630 | ₩3,685 | -1.34% | 6.9만 |
|---|
| 2026.02.04 | ₩3,725 | ₩3,790 | ₩3,660 | ₩3,765 | +1.07% | 13.7만 |
|---|
| 2026.02.03 | ₩3,540 | ₩3,965 | ₩3,540 | ₩3,775 | +6.64% | 57.3만 |
|---|
| 2026.02.02 | ₩3,705 | ₩3,770 | ₩3,475 | ₩3,515 | -5.13% | 25만 |
|---|
| 2026.01.30 | ₩3,780 | ₩4,325 | ₩3,560 | ₩3,755 | -0.66% | 216.6만 |
|---|
| 2026.01.29 | ₩3,285 | ₩4,245 | ₩3,260 | ₩3,900 | +18.72% | 339.3만 |
|---|
| 2026.01.28 | ₩3,295 | ₩3,355 | ₩3,250 | ₩3,285 | -0.30% | 8.6만 |
|---|
| 2026.01.27 | ₩3,340 | ₩3,375 | ₩3,290 | ₩3,310 | -0.90% | 6.2만 |
|---|
| 2026.01.26 | ₩3,455 | ₩3,455 | ₩3,300 | ₩3,345 | -3.18% | 7.4만 |
|---|
| 2026.01.23 | ₩3,210 | ₩3,630 | ₩3,210 | ₩3,400 | +5.92% | 62.1만 |
|---|
| 2026.01.22 | ₩3,170 | ₩3,280 | ₩3,115 | ₩3,175 | +0.16% | 6.8만 |
|---|
| 2026.01.21 | ₩3,255 | ₩3,255 | ₩3,100 | ₩3,165 | -2.76% | 2.5만 |
|---|
| 2026.01.20 | ₩3,160 | ₩3,290 | ₩3,160 | ₩3,255 | +3.01% | 3.5만 |
|---|
| 2026.01.19 | ₩3,200 | ₩3,255 | ₩3,190 | ₩3,190 | -0.31% | 2만 |
|---|
| 2026.01.16 | ₩3,310 | ₩3,310 | ₩3,195 | ₩3,200 | -3.32% | 3.8만 |
|---|
| 2026.01.15 | ₩3,220 | ₩3,330 | ₩3,190 | ₩3,200 | -0.62% | 8.1만 |
|---|
| 2026.01.14 | ₩3,150 | ₩3,225 | ₩3,095 | ₩3,210 | +1.90% | 2.3만 |
|---|
| 2026.01.13 | ₩3,165 | ₩3,175 | ₩3,130 | ₩3,150 | -0.47% | 1.4만 |
|---|
| 2026.01.12 | ₩3,210 | ₩3,265 | ₩3,160 | ₩3,165 | -1.40% | 2.2만 |
|---|
| 2026.01.09 | ₩3,180 | ₩3,215 | ₩3,145 | ₩3,210 | +0.94% | 8.3천 |
|---|
| 2026.01.08 | ₩3,260 | ₩3,260 | ₩3,150 | ₩3,170 | -2.76% | 2.9만 |
|---|
| 2026.01.07 | ₩3,330 | ₩3,335 | ₩3,190 | ₩3,260 | -2.10% | 2.5만 |
|---|
| 2026.01.06 | ₩3,215 | ₩3,370 | ₩3,205 | ₩3,300 | +2.64% | 6.3만 |
|---|
| 2026.01.05 | ₩3,230 | ₩3,270 | ₩3,195 | ₩3,200 | -0.93% | 1.7만 |
|---|
| 2026.01.02 | ₩3,175 | ₩3,245 | ₩3,165 | ₩3,230 | +1.73% | 2.2만 |
|---|
| 2025.12.30 | ₩3,150 | ₩3,235 | ₩3,150 | ₩3,165 | +0.48% | 1.7만 |
|---|
| 2025.12.29 | ₩3,225 | ₩3,260 | ₩3,150 | ₩3,200 | -0.78% | 2.8만 |
|---|
| 2025.12.26 | ₩3,240 | ₩3,275 | ₩3,190 | ₩3,225 | -0.46% | 2.6만 |
|---|
| 2025.12.24 | ₩3,270 | ₩3,275 | ₩3,205 | ₩3,275 | +0.15% | 1.8만 |
|---|
| 2025.12.23 | ₩3,320 | ₩3,325 | ₩3,235 | ₩3,300 | -0.60% | 2.8만 |
|---|
| 2025.12.22 | ₩3,230 | ₩3,335 | ₩3,230 | ₩3,320 | +2.79% | 1.9만 |
|---|
| 2025.12.19 | ₩3,215 | ₩3,290 | ₩3,165 | ₩3,260 | +1.40% | 6만 |
|---|
| 2025.12.18 | ₩3,150 | ₩3,235 | ₩3,120 | ₩3,220 | +2.22% | 2.7만 |
|---|
| 2025.12.17 | ₩3,175 | ₩3,200 | ₩3,150 | ₩3,200 | +0.79% | 2.6만 |
|---|
| 2025.12.16 | ₩3,280 | ₩3,280 | ₩3,180 | ₩3,180 | -3.05% | 4.5만 |
|---|
| 2025.12.15 | ₩3,280 | ₩3,305 | ₩3,225 | ₩3,280 | 0.00% | 2.5만 |
|---|
| 2025.12.12 | ₩3,350 | ₩3,560 | ₩3,255 | ₩3,315 | -1.04% | 13.7만 |
|---|
| 2025.12.11 | ₩3,245 | ₩3,285 | ₩3,240 | ₩3,265 | +0.62% | 2.6만 |
|---|
| 2025.12.10 | ₩3,310 | ₩3,345 | ₩3,235 | ₩3,245 | -1.96% | 7.5만 |
|---|
| 2025.12.09 | ₩3,295 | ₩3,345 | ₩3,280 | ₩3,305 | +0.30% | 2.8만 |
|---|
| 2025.12.08 | ₩3,410 | ₩3,415 | ₩3,265 | ₩3,365 | -1.32% | 2.3만 |
|---|
| 2025.12.05 | ₩3,385 | ₩3,410 | ₩3,360 | ₩3,410 | +0.74% | 2.4만 |
|---|
| 2025.12.04 | ₩3,425 | ₩3,425 | ₩3,360 | ₩3,385 | -1.17% | 2만 |
|---|
| 2025.12.03 | ₩3,360 | ₩3,475 | ₩3,340 | ₩3,405 | +1.34% | 4만 |
|---|
| 2025.12.02 | ₩3,390 | ₩3,405 | ₩3,355 | ₩3,365 | -0.74% | 3.6만 |
|---|
| 2025.12.01 | ₩3,440 | ₩3,460 | ₩3,355 | ₩3,400 | -1.16% | 4.4만 |
|---|
| 2025.11.28 | ₩3,350 | ₩3,410 | ₩3,340 | ₩3,410 | +1.79% | 2.8만 |
|---|
| 2025.11.27 | ₩3,380 | ₩3,455 | ₩3,340 | ₩3,340 | -1.18% | 3.6만 |
|---|
| 2025.11.26 | ₩3,325 | ₩3,425 | ₩3,285 | ₩3,415 | +2.71% | 5.4만 |
|---|
| 2025.11.25 | ₩3,390 | ₩3,395 | ₩3,275 | ₩3,320 | -2.06% | 3.6만 |
|---|
| 2025.11.24 | ₩3,350 | ₩3,490 | ₩3,315 | ₩3,320 | -0.90% | 4.7만 |
|---|
| 2025.11.21 | ₩3,365 | ₩3,365 | ₩3,305 | ₩3,340 | -0.74% | 3.4만 |
|---|
| 2025.11.20 | ₩3,365 | ₩3,445 | ₩3,365 | ₩3,405 | +1.19% | 5.1만 |
|---|
| 2025.11.19 | ₩3,365 | ₩3,400 | ₩3,260 | ₩3,360 | -0.15% | 5.1만 |
|---|
| 2025.11.18 | ₩3,465 | ₩3,465 | ₩3,350 | ₩3,365 | -2.89% | 6.3만 |
|---|
| 2025.11.17 | ₩3,490 | ₩3,510 | ₩3,375 | ₩3,495 | +0.14% | 6.3만 |
|---|
| 2025.11.14 | ₩3,530 | ₩3,565 | ₩3,460 | ₩3,470 | -1.70% | 7만 |
|---|
| 2025.11.13 | ₩3,620 | ₩3,700 | ₩3,535 | ₩3,600 | -0.55% | 10.3만 |
|---|
| 2025.11.12 | ₩3,495 | ₩3,700 | ₩3,480 | ₩3,615 | +3.43% | 20.8만 |
|---|
| 2025.11.11 | ₩3,620 | ₩3,645 | ₩3,485 | ₩3,495 | -3.45% | 16.6만 |
|---|
| 2025.11.10 | ₩3,350 | ₩4,015 | ₩3,345 | ₩3,620 | +8.06% | 189.9만 |
|---|
| 2025.11.07 | ₩3,450 | ₩3,450 | ₩3,265 | ₩3,315 | -3.91% | 6만 |
|---|
| 2025.11.06 | ₩3,370 | ₩3,500 | ₩3,250 | ₩3,450 | +2.37% | 10.3만 |
|---|
| 2025.11.05 | ₩3,475 | ₩3,475 | ₩3,280 | ₩3,355 | -3.45% | 9.8만 |
|---|
| 2025.11.04 | ₩3,575 | ₩3,575 | ₩3,470 | ₩3,480 | -2.66% | 7.8만 |
|---|
| 2025.11.03 | ₩3,670 | ₩3,740 | ₩3,560 | ₩3,575 | -2.59% | 10.2만 |
|---|
| 2025.10.31 | ₩3,615 | ₩3,885 | ₩3,615 | ₩3,665 | +1.38% | 12.8만 |
|---|
| 2025.10.30 | ₩3,780 | ₩3,825 | ₩3,595 | ₩3,650 | -3.44% | 14만 |
|---|
| 2025.10.29 | ₩3,890 | ₩3,890 | ₩3,720 | ₩3,740 | -3.86% | 7.7만 |
|---|
| 2025.10.28 | ₩3,860 | ₩3,905 | ₩3,775 | ₩3,830 | -0.78% | 11.5만 |
|---|
| 2025.10.27 | ₩3,925 | ₩4,045 | ₩3,845 | ₩3,880 | -1.15% | 24.4만 |
|---|
| 2025.10.24 | ₩3,780 | ₩3,965 | ₩3,740 | ₩3,795 | +0.40% | 14.5만 |
|---|
| 2025.10.23 | ₩3,825 | ₩3,825 | ₩3,715 | ₩3,715 | -2.88% | 8.1만 |
|---|
| 2025.10.22 | ₩3,850 | ₩3,850 | ₩3,685 | ₩3,845 | -0.13% | 8.9만 |
|---|
| 2025.10.21 | ₩3,950 | ₩4,080 | ₩3,835 | ₩3,855 | -2.41% | 33.5만 |
|---|
| 2025.10.20 | ₩3,625 | ₩4,145 | ₩3,550 | ₩3,870 | +6.76% | 90.9만 |
|---|
| 2025.10.17 | ₩3,715 | ₩3,715 | ₩3,575 | ₩3,575 | -3.77% | 9.3만 |
|---|
| 2025.10.16 | ₩3,635 | ₩3,925 | ₩3,550 | ₩3,755 | +3.30% | 18.6만 |
|---|
| 2025.10.15 | ₩3,505 | ₩3,615 | ₩3,490 | ₩3,615 | +3.14% | 5.1만 |
|---|
| 2025.10.14 | ₩3,580 | ₩3,580 | ₩3,455 | ₩3,510 | -1.96% | 6.1만 |
|---|
| 2025.10.13 | ₩3,570 | ₩3,570 | ₩3,435 | ₩3,555 | -0.42% | 7.8만 |
|---|