시장 데이터를 불러오는 중
전체 종목
KG케미칼 과거 주가
001390.KS · KOSPI
주요 제품·사업: 콘크리트혼화제, 비료, 친환경농자재, 수처리제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001390.KS · KOSPI
주요 제품·사업: 콘크리트혼화제, 비료, 친환경농자재, 수처리제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩4,150 | ₩4,185 | ₩4,040 | ₩4,070 | -1.93% | 14.5만 |
| 2026.10.08 | ₩4,200 | ₩4,215 | ₩4,130 | ₩4,150 | -1.19% | 14.9만 |
| 2026.10.07 | ₩4,220 | ₩4,270 | ₩4,195 | ₩4,220 | 0.00% | 11.6만 |
| 2026.10.06 | ₩4,235 | ₩4,285 | ₩4,200 | ₩4,220 | -0.35% | 8.4만 |
| 2026.10.02 | ₩4,220 | ₩4,250 | ₩4,190 | ₩4,220 | 0.00% | 5.7만 |
| 2026.10.01 | ₩4,250 | ₩4,320 | ₩4,140 | ₩4,240 | -0.24% | 8.3만 |
| 2026.09.30 | ₩4,220 | ₩4,270 | ₩4,180 | ₩4,230 | +0.24% | 11.4만 |
| 2026.09.29 | ₩4,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,150 |
| ₩4,210 |
| -1.64% |
| 16.3만 |
| 2026.09.28 | ₩4,210 | ₩4,310 | ₩4,160 | ₩4,270 | +1.43% | 8만 |
|---|
| 2026.09.23 | ₩4,250 | ₩4,260 | ₩4,165 | ₩4,215 | -0.82% | 11.2만 |
|---|
| 2026.09.22 | ₩4,290 | ₩4,300 | ₩4,205 | ₩4,225 | -1.52% | 8.4만 |
|---|
| 2026.09.21 | ₩4,400 | ₩4,400 | ₩4,255 | ₩4,255 | -3.30% | 14.2만 |
|---|
| 2026.09.18 | ₩4,450 | ₩4,470 | ₩4,355 | ₩4,395 | -1.24% | 11.7만 |
|---|
| 2026.09.17 | ₩4,385 | ₩4,420 | ₩4,350 | ₩4,405 | +0.46% | 4.4만 |
|---|
| 2026.09.16 | ₩4,425 | ₩4,450 | ₩4,330 | ₩4,355 | -1.58% | 9.1만 |
|---|
| 2026.09.15 | ₩4,395 | ₩4,480 | ₩4,330 | ₩4,375 | -0.46% | 6.3만 |
|---|
| 2026.09.14 | ₩4,495 | ₩4,500 | ₩4,395 | ₩4,400 | -2.11% | 10.2만 |
|---|
| 2026.09.11 | ₩4,505 | ₩4,515 | ₩4,450 | ₩4,490 | -0.33% | 6.1만 |
|---|
| 2026.09.10 | ₩4,490 | ₩4,520 | ₩4,445 | ₩4,505 | +0.33% | 17.7만 |
|---|
| 2026.09.09 | ₩4,475 | ₩4,505 | ₩4,440 | ₩4,485 | +0.22% | 9.8만 |
|---|
| 2026.09.08 | ₩4,555 | ₩4,555 | ₩4,470 | ₩4,475 | -1.76% | 8만 |
|---|
| 2026.09.07 | ₩4,525 | ₩4,545 | ₩4,430 | ₩4,515 | -0.22% | 8.2만 |
|---|
| 2026.09.04 | ₩4,455 | ₩4,555 | ₩4,455 | ₩4,520 | +1.46% | 11.6만 |
|---|
| 2026.09.03 | ₩4,425 | ₩4,535 | ₩4,395 | ₩4,455 | +0.68% | 10.2만 |
|---|
| 2026.09.02 | ₩4,450 | ₩4,500 | ₩4,400 | ₩4,420 | -0.67% | 7.5만 |
|---|
| 2026.09.01 | ₩4,445 | ₩4,520 | ₩4,440 | ₩4,490 | +1.01% | 10.4만 |
|---|
| 2026.08.31 | ₩4,505 | ₩4,505 | ₩4,360 | ₩4,475 | -0.67% | 7.9만 |
|---|
| 2026.08.28 | ₩4,385 | ₩4,510 | ₩4,370 | ₩4,505 | +2.74% | 10.7만 |
|---|
| 2026.08.27 | ₩4,435 | ₩4,485 | ₩4,375 | ₩4,400 | -0.79% | 10만 |
|---|
| 2026.08.26 | ₩4,420 | ₩4,450 | ₩4,340 | ₩4,435 | +0.34% | 9.9만 |
|---|
| 2026.08.25 | ₩4,275 | ₩4,420 | ₩4,235 | ₩4,420 | +3.39% | 5.6만 |
|---|
| 2026.08.24 | ₩4,230 | ₩4,330 | ₩4,185 | ₩4,310 | +1.89% | 8만 |
|---|
| 2026.08.21 | ₩4,255 | ₩4,335 | ₩4,165 | ₩4,215 | -0.94% | 16.2만 |
|---|
| 2026.08.20 | ₩4,370 | ₩4,435 | ₩4,320 | ₩4,335 | -0.80% | 8.1만 |
|---|
| 2026.08.19 | ₩4,360 | ₩4,400 | ₩4,295 | ₩4,335 | -0.57% | 13만 |
|---|
| 2026.08.18 | ₩4,570 | ₩4,650 | ₩4,365 | ₩4,415 | -3.39% | 22만 |
|---|
| 2026.08.14 | ₩4,515 | ₩4,575 | ₩4,490 | ₩4,530 | +0.33% | 13.9만 |
|---|
| 2026.08.13 | ₩4,640 | ₩4,685 | ₩4,495 | ₩4,510 | -2.80% | 28.9만 |
|---|
| 2026.08.12 | ₩4,475 | ₩4,920 | ₩4,435 | ₩4,640 | +3.69% | 110.4만 |
|---|
| 2026.08.11 | ₩4,480 | ₩4,555 | ₩4,435 | ₩4,490 | +0.22% | 16.1만 |
|---|
| 2026.08.10 | ₩4,760 | ₩4,785 | ₩4,415 | ₩4,475 | -5.99% | 40만 |
|---|
| 2026.08.07 | ₩4,395 | ₩4,805 | ₩4,390 | ₩4,805 | +9.33% | 84.1만 |
|---|
| 2026.08.06 | ₩4,240 | ₩4,385 | ₩4,225 | ₩4,380 | +3.30% | 26.3만 |
|---|
| 2026.08.05 | ₩4,200 | ₩4,300 | ₩4,190 | ₩4,245 | +1.07% | 11.2만 |
|---|
| 2026.08.04 | ₩4,050 | ₩4,215 | ₩4,050 | ₩4,170 | +2.96% | 13.7만 |
|---|
| 2026.08.03 | ₩4,020 | ₩4,190 | ₩4,015 | ₩4,050 | +0.75% | 11.9만 |
|---|
| 2026.07.31 | ₩4,020 | ₩4,150 | ₩3,980 | ₩4,080 | +1.49% | 18.4만 |
|---|
| 2026.07.30 | ₩3,705 | ₩4,035 | ₩3,705 | ₩3,970 | +7.15% | 29.6만 |
|---|
| 2026.07.29 | ₩3,995 | ₩4,075 | ₩3,570 | ₩3,825 | -4.26% | 63.4만 |
|---|
| 2026.07.28 | ₩4,075 | ₩4,095 | ₩3,925 | ₩3,995 | -1.96% | 25.3만 |
|---|
| 2026.07.27 | ₩4,115 | ₩4,200 | ₩4,100 | ₩4,130 | +0.36% | 9.4만 |
|---|
| 2026.07.24 | ₩4,185 | ₩4,250 | ₩4,100 | ₩4,100 | -2.03% | 14만 |
|---|
| 2026.07.23 | ₩4,090 | ₩4,215 | ₩4,065 | ₩4,215 | +3.06% | 17.3만 |
|---|
| 2026.07.22 | ₩4,025 | ₩4,145 | ₩4,020 | ₩4,030 | +0.12% | 10.3만 |
|---|
| 2026.07.21 | ₩3,995 | ₩4,050 | ₩3,930 | ₩4,015 | +0.50% | 13.7만 |
|---|
| 2026.07.20 | ₩4,100 | ₩4,100 | ₩3,965 | ₩4,010 | -2.20% | 17.4만 |
|---|
| 2026.07.16 | ₩4,130 | ₩4,200 | ₩4,095 | ₩4,130 | 0.00% | 13만 |
|---|
| 2026.07.15 | ₩4,110 | ₩4,205 | ₩4,110 | ₩4,160 | +1.22% | 11.8만 |
|---|
| 2026.07.14 | ₩4,110 | ₩4,155 | ₩3,995 | ₩4,080 | -0.73% | 20.1만 |
|---|
| 2026.07.13 | ₩4,270 | ₩4,340 | ₩4,100 | ₩4,110 | -3.75% | 20.5만 |
|---|
| 2026.07.10 | ₩4,105 | ₩4,310 | ₩4,105 | ₩4,260 | +3.78% | 15.2만 |
|---|
| 2026.07.09 | ₩4,160 | ₩4,220 | ₩4,000 | ₩4,105 | -1.32% | 23.3만 |
|---|
| 2026.07.08 | ₩4,275 | ₩4,285 | ₩4,130 | ₩4,160 | -2.69% | 27.4만 |
|---|
| 2026.07.07 | ₩4,305 | ₩4,365 | ₩4,100 | ₩4,335 | +0.70% | 24.2만 |
|---|
| 2026.07.06 | ₩4,245 | ₩4,325 | ₩4,180 | ₩4,305 | +1.41% | 18.3만 |
|---|
| 2026.07.03 | ₩4,195 | ₩4,270 | ₩4,090 | ₩4,255 | +1.43% | 17.1만 |
|---|
| 2026.07.02 | ₩4,230 | ₩4,330 | ₩4,125 | ₩4,165 | -1.54% | 24.1만 |
|---|
| 2026.07.01 | ₩4,160 | ₩4,375 | ₩4,160 | ₩4,285 | +3.00% | 22.1만 |
|---|
| 2026.06.30 | ₩4,180 | ₩4,275 | ₩4,090 | ₩4,145 | -0.84% | 17.2만 |
|---|
| 2026.06.29 | ₩3,885 | ₩4,235 | ₩3,885 | ₩4,230 | +8.88% | 21.8만 |
|---|
| 2026.06.26 | ₩4,015 | ₩4,025 | ₩3,820 | ₩3,890 | -3.11% | 35.3만 |
|---|
| 2026.06.25 | ₩4,150 | ₩4,225 | ₩4,015 | ₩4,015 | -3.25% | 24만 |
|---|
| 2026.06.24 | ₩4,070 | ₩4,215 | ₩4,010 | ₩4,195 | +3.07% | 34.5만 |
|---|
| 2026.06.23 | ₩4,260 | ₩4,335 | ₩4,035 | ₩4,065 | -4.58% | 21.9만 |
|---|
| 2026.06.22 | ₩4,395 | ₩4,460 | ₩4,300 | ₩4,305 | -2.05% | 15.9만 |
|---|
| 2026.06.19 | ₩4,510 | ₩4,535 | ₩4,305 | ₩4,460 | -1.11% | 33.9만 |
|---|
| 2026.06.18 | ₩4,700 | ₩4,700 | ₩4,490 | ₩4,490 | -4.47% | 16만 |
|---|
| 2026.06.17 | ₩4,740 | ₩4,850 | ₩4,635 | ₩4,700 | -0.84% | 13.5만 |
|---|
| 2026.06.16 | ₩4,800 | ₩4,870 | ₩4,705 | ₩4,740 | -1.25% | 16.1만 |
|---|
| 2026.06.15 | ₩4,800 | ₩4,915 | ₩4,775 | ₩4,780 | -0.42% | 21만 |
|---|
| 2026.06.12 | ₩4,600 | ₩4,790 | ₩4,550 | ₩4,715 | +2.50% | 46.1만 |
|---|
| 2026.06.11 | ₩4,380 | ₩4,550 | ₩4,330 | ₩4,505 | +2.85% | 29.5만 |
|---|
| 2026.06.10 | ₩4,375 | ₩4,570 | ₩4,300 | ₩4,475 | +2.29% | 8 |
|---|
| 2026.06.09 | ₩4,110 | ₩4,380 | ₩4,095 | ₩4,370 | +6.33% | 28만 |
|---|
| 2026.06.08 | ₩4,250 | ₩4,300 | ₩4,100 | ₩4,110 | -3.29% | 32.9만 |
|---|
| 2026.06.05 | ₩4,430 | ₩4,560 | ₩4,330 | ₩4,390 | -0.90% | 22.2만 |
|---|
| 2026.06.04 | ₩4,490 | ₩4,635 | ₩4,430 | ₩4,470 | -0.45% | 17.7만 |
|---|
| 2026.06.02 | ₩4,520 | ₩4,595 | ₩4,450 | ₩4,500 | -0.44% | 41.4만 |
|---|
| 2026.06.01 | ₩4,760 | ₩4,760 | ₩4,505 | ₩4,590 | -3.57% | 41만 |
|---|
| 2026.05.29 | ₩4,870 | ₩4,920 | ₩4,755 | ₩4,770 | -2.05% | 27.6만 |
|---|
| 2026.05.28 | ₩4,940 | ₩5,030 | ₩4,775 | ₩4,845 | -1.92% | 45.4만 |
|---|
| 2026.05.27 | ₩5,160 | ₩5,220 | ₩4,850 | ₩4,940 | -4.26% | 52.7만 |
|---|
| 2026.05.26 | ₩5,330 | ₩5,340 | ₩5,100 | ₩5,160 | -3.19% | 33.9만 |
|---|
| 2026.05.22 | ₩5,160 | ₩5,290 | ₩5,160 | ₩5,230 | +1.36% | 29.4만 |
|---|
| 2026.05.21 | ₩5,150 | ₩5,300 | ₩5,130 | ₩5,150 | 0.00% | 26만 |
|---|
| 2026.05.20 | ₩5,180 | ₩5,250 | ₩4,995 | ₩5,040 | -2.70% | 46.6만 |
|---|
| 2026.05.19 | ₩5,350 | ₩5,380 | ₩5,120 | ₩5,260 | -1.68% | 33.4만 |
|---|
| 2026.05.18 | ₩5,400 | ₩5,440 | ₩5,120 | ₩5,340 | -1.11% | 29.6만 |
|---|
| 2026.05.15 | ₩5,600 | ₩5,770 | ₩5,350 | ₩5,390 | -3.75% | 53만 |
|---|
| 2026.05.14 | ₩5,490 | ₩5,600 | ₩5,370 | ₩5,560 | +1.28% | 36.7만 |
|---|
| 2026.05.13 | ₩5,600 | ₩5,670 | ₩5,360 | ₩5,430 | -3.04% | 56.9만 |
|---|
| 2026.05.12 | ₩5,750 | ₩5,860 | ₩5,500 | ₩5,630 | -2.09% | 57.7만 |
|---|
| 2026.05.11 | ₩6,110 | ₩6,210 | ₩5,690 | ₩5,700 | -6.71% | 86.1만 |
|---|
| 2026.05.08 | ₩6,140 | ₩6,240 | ₩5,950 | ₩6,110 | -0.49% | 64만 |
|---|
| 2026.05.07 | ₩6,280 | ₩6,390 | ₩6,070 | ₩6,140 | -2.23% | 76.4만 |
|---|
| 2026.05.06 | ₩6,520 | ₩6,650 | ₩6,200 | ₩6,320 | -3.07% | 108만 |
|---|
| 2026.05.04 | ₩7,090 | ₩7,100 | ₩6,500 | ₩6,550 | -7.62% | 245.9만 |
|---|
| 2026.04.30 | ₩6,370 | ₩7,400 | ₩6,210 | ₩7,070 | +10.99% | 676.2만 |
|---|
| 2026.04.29 | ₩6,160 | ₩6,470 | ₩6,140 | ₩6,360 | +3.25% | 124만 |
|---|
| 2026.04.28 | ₩6,250 | ₩6,350 | ₩6,120 | ₩6,140 | -1.76% | 52.6만 |
|---|
| 2026.04.27 | ₩6,040 | ₩6,400 | ₩5,920 | ₩6,250 | +3.48% | 135.5만 |
|---|
| 2026.04.24 | ₩5,870 | ₩6,190 | ₩5,830 | ₩6,000 | +2.21% | 112.6만 |
|---|
| 2026.04.23 | ₩5,850 | ₩5,890 | ₩5,690 | ₩5,830 | -0.34% | 40.9만 |
|---|
| 2026.04.22 | ₩5,730 | ₩5,890 | ₩5,700 | ₩5,810 | +1.40% | 54.8만 |
|---|
| 2026.04.21 | ₩5,920 | ₩5,920 | ₩5,620 | ₩5,680 | -4.05% | 48.3만 |
|---|
| 2026.04.20 | ₩5,860 | ₩5,920 | ₩5,750 | ₩5,840 | -0.34% | 33.5만 |
|---|
| 2026.04.17 | ₩5,950 | ₩5,970 | ₩5,690 | ₩5,870 | -1.34% | 69.4만 |
|---|
| 2026.04.16 | ₩5,800 | ₩5,970 | ₩5,780 | ₩5,950 | +2.59% | 63.8만 |
|---|
| 2026.04.15 | ₩5,800 | ₩5,860 | ₩5,700 | ₩5,780 | -0.34% | 52.6만 |
|---|
| 2026.04.14 | ₩5,630 | ₩5,780 | ₩5,560 | ₩5,770 | +2.49% | 80.4만 |
|---|
| 2026.04.13 | ₩5,610 | ₩5,760 | ₩5,500 | ₩5,660 | +0.89% | 92.9만 |
|---|
| 2026.04.10 | ₩5,470 | ₩5,650 | ₩5,470 | ₩5,650 | +3.29% | 53.4만 |
|---|
| 2026.04.09 | ₩5,530 | ₩5,610 | ₩5,430 | ₩5,470 | -1.08% | 56.7만 |
|---|
| 2026.04.08 | ₩5,310 | ₩5,520 | ₩5,230 | ₩5,510 | +3.77% | 103만 |
|---|
| 2026.04.07 | ₩5,130 | ₩5,280 | ₩5,000 | ₩5,220 | +1.75% | 54만 |
|---|
| 2026.04.06 | ₩5,250 | ₩5,250 | ₩5,100 | ₩5,120 | -2.48% | 26.6만 |
|---|
| 2026.04.03 | ₩5,150 | ₩5,270 | ₩5,130 | ₩5,150 | 0.00% | 33.3만 |
|---|
| 2026.04.02 | ₩5,270 | ₩5,320 | ₩4,995 | ₩5,050 | -4.17% | 51.2만 |
|---|
| 2026.04.01 | ₩5,100 | ₩5,300 | ₩5,050 | ₩5,250 | +2.94% | 65.6만 |
|---|
| 2026.03.31 | ₩5,180 | ₩5,200 | ₩4,975 | ₩4,980 | -3.86% | 62.8만 |
|---|
| 2026.03.30 | ₩5,430 | ₩5,540 | ₩5,140 | ₩5,180 | -4.60% | 118.6만 |
|---|
| 2026.03.27 | ₩5,740 | ₩5,740 | ₩5,350 | ₩5,360 | -6.62% | 160.9만 |
|---|
| 2026.03.26 | ₩5,290 | ₩5,910 | ₩5,200 | ₩5,500 | +3.97% | 457.6만 |
|---|
| 2026.03.25 | ₩5,260 | ₩5,400 | ₩5,220 | ₩5,290 | +0.57% | 45.5만 |
|---|
| 2026.03.24 | ₩5,330 | ₩5,400 | ₩4,920 | ₩5,250 | -1.50% | 55.3만 |
|---|
| 2026.03.23 | ₩5,600 | ₩5,650 | ₩5,200 | ₩5,220 | -6.79% | 99.3만 |
|---|
| 2026.03.20 | ₩5,260 | ₩5,580 | ₩5,240 | ₩5,520 | +4.94% | 96.1만 |
|---|
| 2026.03.19 | ₩5,300 | ₩5,400 | ₩5,120 | ₩5,180 | -2.26% | 57.7만 |
|---|
| 2026.03.18 | ₩5,300 | ₩5,340 | ₩5,210 | ₩5,300 | 0.00% | 47.4만 |
|---|
| 2026.03.17 | ₩5,210 | ₩5,270 | ₩5,110 | ₩5,210 | 0.00% | 33.3만 |
|---|
| 2026.03.16 | ₩5,350 | ₩5,430 | ₩5,150 | ₩5,150 | -3.74% | 61.8만 |
|---|
| 2026.03.13 | ₩5,680 | ₩5,910 | ₩5,250 | ₩5,300 | -6.69% | 236.8만 |
|---|
| 2026.03.12 | ₩5,240 | ₩5,470 | ₩5,180 | ₩5,470 | +4.39% | 105.3만 |
|---|
| 2026.03.11 | ₩5,030 | ₩5,350 | ₩4,985 | ₩5,200 | +3.38% | 106.7만 |
|---|
| 2026.03.10 | ₩5,000 | ₩5,150 | ₩4,800 | ₩4,965 | -0.70% | 142.6만 |
|---|
| 2026.03.09 | ₩5,500 | ₩6,090 | ₩4,955 | ₩5,070 | -7.82% | 823.7만 |
|---|
| 2026.03.06 | ₩4,910 | ₩5,050 | ₩4,785 | ₩4,925 | +0.31% | 26.3만 |
|---|
| 2026.03.05 | ₩4,810 | ₩5,050 | ₩4,760 | ₩4,985 | +3.64% | 46만 |
|---|
| 2026.03.04 | ₩5,120 | ₩5,140 | ₩4,455 | ₩4,570 | -10.74% | 91.4만 |
|---|
| 2026.03.03 | ₩5,380 | ₩5,520 | ₩5,210 | ₩5,220 | -2.97% | 52.8만 |
|---|
| 2026.02.27 | ₩5,690 | ₩5,690 | ₩5,410 | ₩5,440 | -4.39% | 51.3만 |
|---|
| 2026.02.26 | ₩5,850 | ₩5,910 | ₩5,660 | ₩5,690 | -2.74% | 29.9만 |
|---|
| 2026.02.25 | ₩5,820 | ₩6,010 | ₩5,740 | ₩5,810 | -0.17% | 56.7만 |
|---|
| 2026.02.24 | ₩5,880 | ₩5,880 | ₩5,670 | ₩5,810 | -1.19% | 49.2만 |
|---|
| 2026.02.23 | ₩6,120 | ₩6,130 | ₩5,790 | ₩5,850 | -4.41% | 62.5만 |
|---|
| 2026.02.20 | ₩6,000 | ₩6,040 | ₩5,900 | ₩5,950 | -0.83% | 39만 |
|---|
| 2026.02.19 | ₩6,020 | ₩6,040 | ₩5,860 | ₩5,950 | -1.16% | 49만 |
|---|
| 2026.02.13 | ₩6,090 | ₩6,090 | ₩5,840 | ₩5,980 | -1.81% | 32.6만 |
|---|
| 2026.02.12 | ₩5,920 | ₩6,100 | ₩5,870 | ₩6,100 | +3.04% | 36.3만 |
|---|
| 2026.02.11 | ₩5,960 | ₩5,990 | ₩5,750 | ₩5,890 | -1.17% | 17.6만 |
|---|
| 2026.02.10 | ₩5,960 | ₩6,090 | ₩5,920 | ₩5,950 | -0.17% | 28.1만 |
|---|
| 2026.02.09 | ₩5,870 | ₩6,050 | ₩5,850 | ₩5,960 | +1.53% | 41.2만 |
|---|
| 2026.02.06 | ₩5,740 | ₩5,790 | ₩5,500 | ₩5,760 | +0.35% | 34만 |
|---|
| 2026.02.05 | ₩5,920 | ₩6,090 | ₩5,830 | ₩5,860 | -1.01% | 54.3만 |
|---|
| 2026.02.04 | ₩5,850 | ₩6,000 | ₩5,800 | ₩5,960 | +1.88% | 34.5만 |
|---|
| 2026.02.03 | ₩5,830 | ₩5,880 | ₩5,720 | ₩5,870 | +0.69% | 27.6만 |
|---|
| 2026.02.02 | ₩5,800 | ₩5,980 | ₩5,660 | ₩5,660 | -2.41% | 33.5만 |
|---|
| 2026.01.30 | ₩6,000 | ₩6,010 | ₩5,690 | ₩5,920 | -1.33% | 44.7만 |
|---|
| 2026.01.29 | ₩5,890 | ₩6,040 | ₩5,650 | ₩6,000 | +1.87% | 71.3만 |
|---|
| 2026.01.28 | ₩5,370 | ₩6,100 | ₩5,320 | ₩5,860 | +9.12% | 195.4만 |
|---|
| 2026.01.27 | ₩5,600 | ₩5,700 | ₩5,280 | ₩5,320 | -5.00% | 54.4만 |
|---|
| 2026.01.26 | ₩5,230 | ₩5,730 | ₩5,220 | ₩5,650 | +8.03% | 100.3만 |
|---|
| 2026.01.23 | ₩5,000 | ₩5,190 | ₩5,000 | ₩5,180 | +3.60% | 36.5만 |
|---|
| 2026.01.22 | ₩4,870 | ₩5,070 | ₩4,870 | ₩5,000 | +2.67% | 33.8만 |
|---|
| 2026.01.21 | ₩4,880 | ₩5,120 | ₩4,800 | ₩4,865 | -0.31% | 52.6만 |
|---|
| 2026.01.20 | ₩4,840 | ₩5,000 | ₩4,765 | ₩4,905 | +1.34% | 42.5만 |
|---|
| 2026.01.19 | ₩4,880 | ₩4,880 | ₩4,730 | ₩4,840 | -0.82% | 30만 |
|---|
| 2026.01.16 | ₩4,970 | ₩5,010 | ₩4,870 | ₩4,890 | -1.61% | 28.8만 |
|---|
| 2026.01.15 | ₩4,950 | ₩4,990 | ₩4,880 | ₩4,945 | -0.10% | 16.4만 |
|---|
| 2026.01.14 | ₩4,870 | ₩4,980 | ₩4,845 | ₩4,945 | +1.54% | 21.1만 |
|---|
| 2026.01.13 | ₩4,930 | ₩4,930 | ₩4,840 | ₩4,870 | -1.22% | 21만 |
|---|
| 2026.01.12 | ₩4,870 | ₩4,950 | ₩4,845 | ₩4,875 | +0.10% | 20.7만 |
|---|
| 2026.01.09 | ₩4,800 | ₩4,980 | ₩4,800 | ₩4,885 | +1.77% | 23.4만 |
|---|
| 2026.01.08 | ₩5,090 | ₩5,090 | ₩4,825 | ₩4,825 | -5.21% | 42.3만 |
|---|
| 2026.01.07 | ₩5,170 | ₩5,200 | ₩5,020 | ₩5,070 | -1.93% | 34.5만 |
|---|
| 2026.01.06 | ₩5,170 | ₩5,230 | ₩5,120 | ₩5,170 | 0.00% | 19.9만 |
|---|
| 2026.01.05 | ₩5,150 | ₩5,280 | ₩5,140 | ₩5,150 | 0.00% | 27.5만 |
|---|
| 2026.01.02 | ₩5,270 | ₩5,310 | ₩5,100 | ₩5,130 | -2.66% | 30.6만 |
|---|
| 2025.12.30 | ₩5,380 | ₩5,410 | ₩5,260 | ₩5,260 | -2.23% | 23.4만 |
|---|
| 2025.12.29 | ₩5,600 | ₩5,600 | ₩5,400 | ₩5,410 | -3.39% | 26.8만 |
|---|
| 2025.12.26 | ₩5,720 | ₩5,720 | ₩5,540 | ₩5,620 | -1.75% | 22.1만 |
|---|
| 2025.12.24 | ₩5,740 | ₩5,820 | ₩5,600 | ₩5,670 | -1.22% | 32만 |
|---|
| 2025.12.23 | ₩5,830 | ₩5,870 | ₩5,710 | ₩5,720 | -1.89% | 27.1만 |
|---|
| 2025.12.22 | ₩5,710 | ₩5,910 | ₩5,710 | ₩5,830 | +2.10% | 47.8만 |
|---|
| 2025.12.19 | ₩5,800 | ₩5,820 | ₩5,650 | ₩5,670 | -2.24% | 30.1만 |
|---|
| 2025.12.18 | ₩5,600 | ₩5,840 | ₩5,570 | ₩5,750 | +2.68% | 30.9만 |
|---|
| 2025.12.17 | ₩5,660 | ₩5,860 | ₩5,590 | ₩5,740 | +1.41% | 29.3만 |
|---|
| 2025.12.16 | ₩5,780 | ₩5,780 | ₩5,560 | ₩5,660 | -2.08% | 37.7만 |
|---|
| 2025.12.15 | ₩5,750 | ₩5,850 | ₩5,600 | ₩5,780 | +0.52% | 22.9만 |
|---|
| 2025.12.12 | ₩5,750 | ₩5,970 | ₩5,710 | ₩5,800 | +0.87% | 64만 |
|---|
| 2025.12.11 | ₩5,690 | ₩5,790 | ₩5,630 | ₩5,690 | 0.00% | 45.3만 |
|---|
| 2025.12.10 | ₩5,540 | ₩5,700 | ₩5,500 | ₩5,610 | +1.26% | 31.3만 |
|---|
| 2025.12.09 | ₩5,600 | ₩5,640 | ₩5,480 | ₩5,540 | -1.07% | 26.2만 |
|---|
| 2025.12.08 | ₩5,640 | ₩5,640 | ₩5,250 | ₩5,610 | -0.53% | 22.6만 |
|---|
| 2025.12.05 | ₩5,620 | ₩5,650 | ₩5,510 | ₩5,580 | -0.71% | 28만 |
|---|
| 2025.12.04 | ₩5,630 | ₩5,690 | ₩5,560 | ₩5,620 | -0.18% | 29.9만 |
|---|
| 2025.12.03 | ₩5,610 | ₩5,660 | ₩5,440 | ₩5,630 | +0.36% | 39.7만 |
|---|
| 2025.12.02 | ₩5,600 | ₩5,700 | ₩5,460 | ₩5,600 | 0.00% | 58.6만 |
|---|
| 2025.12.01 | ₩5,500 | ₩5,590 | ₩5,410 | ₩5,460 | -0.73% | 35.8만 |
|---|
| 2025.11.28 | ₩5,330 | ₩5,650 | ₩5,300 | ₩5,470 | +2.63% | 61.2만 |
|---|
| 2025.11.27 | ₩5,360 | ₩5,370 | ₩5,240 | ₩5,330 | -0.56% | 32만 |
|---|
| 2025.11.26 | ₩5,310 | ₩5,520 | ₩5,230 | ₩5,350 | +0.75% | 64.8만 |
|---|
| 2025.11.25 | ₩5,320 | ₩5,420 | ₩5,190 | ₩5,280 | -0.75% | 30.5만 |
|---|
| 2025.11.24 | ₩5,350 | ₩5,450 | ₩5,250 | ₩5,270 | -1.50% | 56.8만 |
|---|
| 2025.11.21 | ₩5,330 | ₩5,480 | ₩5,270 | ₩5,300 | -0.56% | 55.2만 |
|---|
| 2025.11.20 | ₩5,170 | ₩5,610 | ₩5,170 | ₩5,500 | +6.38% | 132.7만 |
|---|
| 2025.11.19 | ₩5,150 | ₩5,270 | ₩5,000 | ₩5,090 | -1.17% | 58만 |
|---|
| 2025.11.18 | ₩5,430 | ₩5,490 | ₩5,080 | ₩5,080 | -6.45% | 89.3만 |
|---|
| 2025.11.17 | ₩5,550 | ₩5,740 | ₩5,340 | ₩5,420 | -2.34% | 114.9만 |
|---|
| 2025.11.14 | ₩5,520 | ₩5,940 | ₩5,470 | ₩5,710 | +3.44% | 231.3만 |
|---|
| 2025.11.13 | ₩5,350 | ₩6,060 | ₩5,270 | ₩5,640 | +5.42% | 968.8만 |
|---|
| 2025.11.12 | ₩5,050 | ₩5,170 | ₩5,010 | ₩5,160 | +2.18% | 26.7만 |
|---|
| 2025.11.11 | ₩5,030 | ₩5,140 | ₩4,995 | ₩5,080 | +0.99% | 19.8만 |
|---|
| 2025.11.10 | ₩4,760 | ₩5,050 | ₩4,760 | ₩5,030 | +5.67% | 27.6만 |
|---|
| 2025.11.07 | ₩4,770 | ₩4,850 | ₩4,650 | ₩4,755 | -0.31% | 24.2만 |
|---|
| 2025.11.06 | ₩4,710 | ₩4,940 | ₩4,675 | ₩4,850 | +2.97% | 36.9만 |
|---|
| 2025.11.05 | ₩4,810 | ₩4,815 | ₩4,550 | ₩4,670 | -2.91% | 33.7만 |
|---|
| 2025.11.04 | ₩4,815 | ₩4,835 | ₩4,740 | ₩4,805 | -0.21% | 22.9만 |
|---|
| 2025.11.03 | ₩4,880 | ₩4,930 | ₩4,780 | ₩4,810 | -1.43% | 27.2만 |
|---|
| 2025.10.31 | ₩4,930 | ₩5,010 | ₩4,850 | ₩4,870 | -1.22% | 22.8만 |
|---|
| 2025.10.30 | ₩5,160 | ₩5,250 | ₩4,935 | ₩4,950 | -4.07% | 27.9만 |
|---|
| 2025.10.29 | ₩5,220 | ₩5,230 | ₩5,120 | ₩5,140 | -1.53% | 14.1만 |
|---|
| 2025.10.28 | ₩5,280 | ₩5,310 | ₩5,150 | ₩5,210 | -1.33% | 21만 |
|---|
| 2025.10.27 | ₩5,180 | ₩5,390 | ₩5,110 | ₩5,280 | +1.93% | 40.1만 |
|---|
| 2025.10.24 | ₩4,915 | ₩5,120 | ₩4,915 | ₩5,100 | +3.76% | 22.4만 |
|---|
| 2025.10.23 | ₩5,090 | ₩5,090 | ₩4,900 | ₩4,900 | -3.73% | 24.4만 |
|---|
| 2025.10.22 | ₩5,050 | ₩5,090 | ₩4,900 | ₩5,090 | +0.79% | 20.5만 |
|---|
| 2025.10.21 | ₩5,230 | ₩5,230 | ₩5,000 | ₩5,010 | -4.21% | 26.3만 |
|---|
| 2025.10.20 | ₩5,100 | ₩5,190 | ₩4,995 | ₩5,110 | +0.20% | 23.5만 |
|---|
| 2025.10.17 | ₩5,210 | ₩5,210 | ₩5,060 | ₩5,090 | -2.30% | 26.2만 |
|---|
| 2025.10.16 | ₩5,350 | ₩5,350 | ₩5,130 | ₩5,210 | -2.62% | 30.3만 |
|---|
| 2025.10.15 | ₩5,210 | ₩5,310 | ₩5,150 | ₩5,260 | +0.96% | 31.3만 |
|---|
| 2025.10.14 | ₩5,080 | ₩5,370 | ₩5,080 | ₩5,200 | +2.36% | 66.9만 |
|---|
| 2025.10.13 | ₩4,950 | ₩5,170 | ₩4,950 | ₩5,070 | +2.42% | 33.5만 |
|---|