시장 데이터를 불러오는 중
전체 종목
금호건설 과거 주가
002990.KS · KOSPI
주요 제품·사업: 종합건설/여객운송,관광/부동산 임대,분양
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002990.KS · KOSPI
주요 제품·사업: 종합건설/여객운송,관광/부동산 임대,분양
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩12,000 | ₩14,100 | ₩11,710 | ₩13,560 | +13.00% | 1194만 |
| 2026.10.08 | ₩11,420 | ₩11,430 | ₩11,000 | ₩11,140 | -2.45% | 77.6만 |
| 2026.10.07 | ₩11,820 | ₩11,820 | ₩11,400 | ₩11,420 | -3.38% | 84.2만 |
| 2026.10.06 | ₩12,230 | ₩12,250 | ₩11,760 | ₩11,820 | -3.35% | 96만 |
| 2026.10.02 | ₩12,340 | ₩12,570 | ₩12,160 | ₩12,200 | -1.13% | 92만 |
| 2026.10.01 | ₩12,260 | ₩12,390 | ₩11,960 | ₩12,260 | 0.00% | 92.5만 |
| 2026.09.30 | ₩12,840 | ₩13,030 | ₩12,280 | ₩12,300 | -4.21% | 99만 |
| 2026.09.29 | ₩12,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,580 |
| ₩12,720 |
| -0.63% |
| 90.7만 |
| 2026.09.28 | ₩13,100 | ₩13,120 | ₩12,850 | ₩12,920 | -1.37% | 114만 |
|---|
| 2026.09.23 | ₩13,410 | ₩13,430 | ₩12,980 | ₩13,010 | -2.98% | 83.9만 |
|---|
| 2026.09.22 | ₩13,500 | ₩14,190 | ₩13,100 | ₩13,230 | -2.00% | 189.6만 |
|---|
| 2026.09.21 | ₩13,480 | ₩13,520 | ₩12,950 | ₩12,960 | -3.86% | 249.9만 |
|---|
| 2026.09.18 | ₩13,450 | ₩14,450 | ₩13,280 | ₩13,340 | -0.82% | 329.8만 |
|---|
| 2026.09.17 | ₩13,650 | ₩13,690 | ₩13,100 | ₩13,360 | -2.12% | 105.7만 |
|---|
| 2026.09.16 | ₩13,490 | ₩13,940 | ₩13,230 | ₩13,630 | +1.04% | 165.5만 |
|---|
| 2026.09.15 | ₩13,490 | ₩13,960 | ₩13,240 | ₩13,300 | -1.41% | 157.9만 |
|---|
| 2026.09.14 | ₩14,710 | ₩15,420 | ₩13,330 | ₩13,600 | -7.55% | 259.5만 |
|---|
| 2026.09.11 | ₩14,550 | ₩15,260 | ₩14,350 | ₩14,710 | +1.10% | 173.7만 |
|---|
| 2026.09.10 | ₩15,600 | ₩15,600 | ₩14,700 | ₩15,040 | -3.59% | 206.3만 |
|---|
| 2026.09.09 | ₩15,790 | ₩16,070 | ₩15,500 | ₩15,640 | -0.95% | 240.6만 |
|---|
| 2026.09.08 | ₩16,130 | ₩16,420 | ₩15,310 | ₩15,650 | -2.98% | 590.8만 |
|---|
| 2026.09.07 | ₩16,150 | ₩16,480 | ₩15,830 | ₩16,110 | -0.25% | 300.8만 |
|---|
| 2026.09.04 | ₩16,510 | ₩17,060 | ₩15,800 | ₩16,090 | -2.54% | 322.8만 |
|---|
| 2026.09.03 | ₩17,350 | ₩17,670 | ₩16,300 | ₩16,510 | -4.84% | 627.9만 |
|---|
| 2026.09.02 | ₩16,260 | ₩18,840 | ₩15,800 | ₩17,100 | +5.17% | 2023.7만 |
|---|
| 2026.09.01 | ₩16,610 | ₩17,250 | ₩15,630 | ₩16,500 | -0.66% | 646.5만 |
|---|
| 2026.08.31 | ₩17,060 | ₩18,100 | ₩16,460 | ₩16,460 | -3.52% | 1842.4만 |
|---|
| 2026.08.28 | ₩15,250 | ₩18,620 | ₩14,650 | ₩17,020 | +11.61% | 3536.2만 |
|---|
| 2026.08.27 | ₩15,840 | ₩16,180 | ₩14,940 | ₩15,150 | -4.36% | 350만 |
|---|
| 2026.08.26 | ₩15,800 | ₩17,500 | ₩15,230 | ₩15,690 | -0.70% | 928.9만 |
|---|
| 2026.08.25 | ₩15,100 | ₩15,880 | ₩14,620 | ₩15,380 | +1.85% | 556.7만 |
|---|
| 2026.08.24 | ₩14,820 | ₩16,260 | ₩14,500 | ₩14,860 | +0.27% | 619.1만 |
|---|
| 2026.08.21 | ₩15,650 | ₩18,200 | ₩14,600 | ₩14,750 | -5.75% | 3144.7만 |
|---|
| 2026.08.20 | ₩13,040 | ₩16,380 | ₩12,430 | ₩15,650 | +20.02% | 2583.4만 |
|---|
| 2026.08.19 | ₩13,130 | ₩13,790 | ₩12,530 | ₩12,600 | -4.04% | 320.9만 |
|---|
| 2026.08.18 | ₩14,020 | ₩15,300 | ₩13,170 | ₩13,950 | -0.50% | 1088.7만 |
|---|
| 2026.08.14 | ₩14,800 | ₩15,300 | ₩13,140 | ₩13,400 | -9.46% | 1000만 |
|---|
| 2026.08.13 | ₩15,900 | ₩18,040 | ₩14,170 | ₩14,370 | -9.62% | 3344.2만 |
|---|
| 2026.08.12 | ₩11,620 | ₩14,930 | ₩11,340 | ₩14,930 | +28.49% | 2111.2만 |
|---|
| 2026.08.11 | ₩9,030 | ₩11,490 | ₩8,940 | ₩11,490 | +27.24% | 1344.2만 |
|---|
| 2026.08.10 | ₩9,770 | ₩10,050 | ₩8,590 | ₩8,840 | -9.52% | 479.5만 |
|---|
| 2026.08.07 | ₩9,700 | ₩9,920 | ₩9,140 | ₩9,770 | +0.72% | 210.3만 |
|---|
| 2026.08.06 | ₩9,800 | ₩10,200 | ₩9,200 | ₩9,660 | -1.43% | 406.6만 |
|---|
| 2026.08.05 | ₩10,160 | ₩10,890 | ₩9,770 | ₩9,770 | -3.84% | 567.2만 |
|---|
| 2026.08.04 | ₩9,040 | ₩9,730 | ₩8,920 | ₩9,610 | +6.31% | 524.6만 |
|---|
| 2026.08.03 | ₩8,900 | ₩9,650 | ₩8,780 | ₩8,980 | +0.90% | 506.7만 |
|---|
| 2026.07.31 | ₩10,060 | ₩10,660 | ₩8,900 | ₩9,110 | -9.44% | 1827.3만 |
|---|
| 2026.07.30 | ₩8,220 | ₩9,490 | ₩7,670 | ₩9,490 | +15.45% | 446.7만 |
|---|
| 2026.07.29 | ₩8,120 | ₩8,190 | ₩6,800 | ₩7,300 | -10.10% | 294만 |
|---|
| 2026.07.28 | ₩8,900 | ₩8,990 | ₩8,060 | ₩8,090 | -9.10% | 237.1만 |
|---|
| 2026.07.27 | ₩10,400 | ₩10,560 | ₩9,290 | ₩9,450 | -9.13% | 279.7만 |
|---|
| 2026.07.24 | ₩11,300 | ₩11,400 | ₩10,100 | ₩10,150 | -10.18% | 288.1만 |
|---|
| 2026.07.23 | ₩10,700 | ₩12,210 | ₩10,300 | ₩11,300 | +5.61% | 790.5만 |
|---|
| 2026.07.22 | ₩10,050 | ₩11,920 | ₩10,010 | ₩10,420 | +3.68% | 752.5만 |
|---|
| 2026.07.21 | ₩11,000 | ₩11,250 | ₩10,000 | ₩10,290 | -6.45% | 301.8만 |
|---|
| 2026.07.20 | ₩10,360 | ₩11,430 | ₩10,050 | ₩10,860 | +4.83% | 616.5만 |
|---|
| 2026.07.16 | ₩12,800 | ₩13,140 | ₩10,510 | ₩10,900 | -14.84% | 665만 |
|---|
| 2026.07.15 | ₩14,100 | ₩14,640 | ₩12,400 | ₩13,380 | -5.11% | 1134.3만 |
|---|
| 2026.07.14 | ₩13,600 | ₩15,740 | ₩13,050 | ₩13,570 | -0.22% | 860.3만 |
|---|
| 2026.07.13 | ₩16,030 | ₩17,010 | ₩12,600 | ₩13,970 | -12.85% | 1138.6만 |
|---|
| 2026.07.10 | ₩17,700 | ₩19,380 | ₩15,940 | ₩16,820 | -4.97% | 2288.4만 |
|---|
| 2026.07.09 | ₩15,500 | ₩18,000 | ₩14,060 | ₩17,310 | +11.68% | 2555.5만 |
|---|
| 2026.07.08 | ₩14,000 | ₩14,000 | ₩14,000 | ₩14,000 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩11,860 | ₩15,790 | ₩11,200 | ₩14,000 | +18.04% | 3487.3만 |
|---|
| 2026.07.06 | ₩9,550 | ₩12,350 | ₩8,650 | ₩12,350 | +29.32% | 2013.9만 |
|---|
| 2026.07.03 | ₩11,440 | ₩13,440 | ₩9,220 | ₩9,500 | -16.96% | 1592.6만 |
|---|
| 2026.07.02 | ₩15,880 | ₩18,900 | ₩10,180 | ₩11,730 | -26.13% | 3574.8만 |
|---|
| 2026.07.01 | ₩12,000 | ₩14,540 | ₩11,520 | ₩14,540 | +21.17% | 455.4만 |
|---|
| 2026.06.30 | ₩9,130 | ₩11,190 | ₩7,320 | ₩11,190 | +22.56% | 3199.6만 |
|---|
| 2026.06.29 | ₩8,320 | ₩8,610 | ₩8,130 | ₩8,610 | +3.49% | 128.8만 |
|---|
| 2026.06.26 | ₩5,610 | ₩6,630 | ₩5,480 | ₩6,630 | +18.18% | 908.4만 |
|---|
| 2026.06.25 | ₩5,000 | ₩6,290 | ₩4,520 | ₩5,100 | +2.00% | 1282.4만 |
|---|
| 2026.06.24 | ₩3,855 | ₩4,845 | ₩3,855 | ₩4,845 | +25.68% | 101.8만 |
|---|
| 2026.06.23 | ₩4,030 | ₩4,465 | ₩3,705 | ₩3,730 | -7.44% | 48.4만 |
|---|
| 2026.06.22 | ₩4,175 | ₩4,415 | ₩4,025 | ₩4,030 | -3.47% | 10.8만 |
|---|
| 2026.06.19 | ₩4,410 | ₩4,410 | ₩4,000 | ₩4,200 | -4.76% | 19.8만 |
|---|
| 2026.06.18 | ₩4,225 | ₩4,480 | ₩4,140 | ₩4,410 | +4.38% | 32만 |
|---|
| 2026.06.17 | ₩4,380 | ₩4,580 | ₩4,195 | ₩4,225 | -3.54% | 15.3만 |
|---|
| 2026.06.16 | ₩4,040 | ₩4,570 | ₩4,000 | ₩4,355 | +7.80% | 45.2만 |
|---|
| 2026.06.15 | ₩4,005 | ₩4,115 | ₩3,985 | ₩4,015 | +0.25% | 9.7만 |
|---|
| 2026.06.12 | ₩3,895 | ₩3,970 | ₩3,840 | ₩3,850 | -1.16% | 23.4만 |
|---|
| 2026.06.11 | ₩3,705 | ₩3,720 | ₩3,615 | ₩3,700 | -0.13% | 9.1만 |
|---|
| 2026.06.10 | ₩3,660 | ₩3,725 | ₩3,605 | ₩3,710 | +1.37% | 6.7만 |
|---|
| 2026.06.09 | ₩3,630 | ₩3,710 | ₩3,595 | ₩3,675 | +1.24% | 13.2만 |
|---|
| 2026.06.08 | ₩3,690 | ₩3,740 | ₩3,550 | ₩3,620 | -1.90% | 8.7만 |
|---|
| 2026.06.05 | ₩3,890 | ₩3,980 | ₩3,740 | ₩3,770 | -3.08% | 6.7만 |
|---|
| 2026.06.04 | ₩3,700 | ₩4,290 | ₩3,675 | ₩3,890 | +5.14% | 33.5만 |
|---|
| 2026.06.02 | ₩3,850 | ₩3,880 | ₩3,530 | ₩3,730 | -3.12% | 14.8만 |
|---|
| 2026.06.01 | ₩4,065 | ₩4,070 | ₩3,815 | ₩3,850 | -5.29% | 20만 |
|---|
| 2026.05.29 | ₩4,130 | ₩4,130 | ₩3,965 | ₩4,070 | -1.45% | 10.8만 |
|---|
| 2026.05.28 | ₩4,070 | ₩4,210 | ₩3,960 | ₩4,045 | -0.61% | 11.9만 |
|---|
| 2026.05.27 | ₩4,280 | ₩4,280 | ₩4,050 | ₩4,055 | -5.26% | 15.3만 |
|---|
| 2026.05.26 | ₩4,480 | ₩4,495 | ₩4,240 | ₩4,255 | -5.02% | 14.4만 |
|---|
| 2026.05.22 | ₩4,310 | ₩4,490 | ₩4,310 | ₩4,435 | +2.90% | 9만 |
|---|
| 2026.05.21 | ₩4,280 | ₩4,405 | ₩4,210 | ₩4,300 | +0.47% | 12.7만 |
|---|
| 2026.05.20 | ₩4,195 | ₩4,205 | ₩4,070 | ₩4,140 | -1.31% | 11.5만 |
|---|
| 2026.05.19 | ₩4,380 | ₩4,380 | ₩4,170 | ₩4,235 | -3.31% | 12.3만 |
|---|
| 2026.05.18 | ₩4,585 | ₩4,585 | ₩4,320 | ₩4,355 | -5.02% | 13.3만 |
|---|
| 2026.05.15 | ₩4,665 | ₩4,840 | ₩4,545 | ₩4,585 | -1.71% | 23.6만 |
|---|
| 2026.05.14 | ₩4,455 | ₩4,745 | ₩4,445 | ₩4,655 | +4.49% | 14.5만 |
|---|
| 2026.05.13 | ₩4,535 | ₩4,535 | ₩4,420 | ₩4,455 | -1.76% | 9.4만 |
|---|
| 2026.05.12 | ₩4,755 | ₩4,760 | ₩4,410 | ₩4,535 | -4.63% | 28.7만 |
|---|
| 2026.05.11 | ₩5,000 | ₩5,010 | ₩4,750 | ₩4,755 | -4.90% | 27.5만 |
|---|
| 2026.05.08 | ₩5,120 | ₩5,150 | ₩4,940 | ₩5,000 | -2.34% | 28.1만 |
|---|
| 2026.05.07 | ₩5,530 | ₩5,580 | ₩5,050 | ₩5,250 | -5.06% | 20.2만 |
|---|
| 2026.05.06 | ₩5,480 | ₩5,530 | ₩5,350 | ₩5,360 | -2.19% | 16.1만 |
|---|
| 2026.05.04 | ₩5,530 | ₩5,600 | ₩5,320 | ₩5,480 | -0.90% | 17.1만 |
|---|
| 2026.04.30 | ₩5,700 | ₩5,700 | ₩5,470 | ₩5,530 | -2.98% | 16.2만 |
|---|
| 2026.04.29 | ₩5,770 | ₩5,990 | ₩5,640 | ₩5,700 | -1.21% | 19.6만 |
|---|
| 2026.04.28 | ₩5,500 | ₩5,870 | ₩5,490 | ₩5,770 | +4.91% | 52.2만 |
|---|
| 2026.04.27 | ₩5,470 | ₩5,520 | ₩5,330 | ₩5,490 | +0.37% | 12.7만 |
|---|
| 2026.04.24 | ₩5,480 | ₩5,630 | ₩5,310 | ₩5,430 | -0.91% | 12.2만 |
|---|
| 2026.04.23 | ₩5,540 | ₩5,650 | ₩5,350 | ₩5,480 | -1.08% | 32.9만 |
|---|
| 2026.04.22 | ₩5,370 | ₩5,370 | ₩5,170 | ₩5,290 | -1.49% | 15.1만 |
|---|
| 2026.04.21 | ₩5,300 | ₩5,590 | ₩5,300 | ₩5,370 | +1.32% | 27.2만 |
|---|
| 2026.04.20 | ₩5,420 | ₩5,420 | ₩5,250 | ₩5,280 | -2.58% | 14.3만 |
|---|
| 2026.04.17 | ₩5,340 | ₩5,430 | ₩5,260 | ₩5,380 | +0.75% | 11.2만 |
|---|
| 2026.04.16 | ₩5,480 | ₩5,480 | ₩5,200 | ₩5,310 | -3.10% | 20.8만 |
|---|
| 2026.04.15 | ₩5,360 | ₩5,580 | ₩5,350 | ₩5,420 | +1.12% | 30.8만 |
|---|
| 2026.04.14 | ₩5,160 | ₩5,320 | ₩5,090 | ₩5,280 | +2.33% | 16.2만 |
|---|
| 2026.04.13 | ₩5,340 | ₩5,340 | ₩5,090 | ₩5,110 | -4.31% | 16.1만 |
|---|
| 2026.04.10 | ₩5,460 | ₩5,640 | ₩5,100 | ₩5,350 | -2.01% | 35만 |
|---|
| 2026.04.09 | ₩5,300 | ₩5,600 | ₩5,100 | ₩5,290 | -0.19% | 35.2만 |
|---|
| 2026.04.08 | ₩4,915 | ₩5,500 | ₩4,915 | ₩5,300 | +7.83% | 105.7만 |
|---|
| 2026.04.07 | ₩4,800 | ₩4,910 | ₩4,720 | ₩4,765 | -0.73% | 15.3만 |
|---|
| 2026.04.06 | ₩4,710 | ₩4,845 | ₩4,635 | ₩4,775 | +1.38% | 18.5만 |
|---|
| 2026.04.03 | ₩4,645 | ₩4,825 | ₩4,620 | ₩4,670 | +0.54% | 12.1만 |
|---|
| 2026.04.02 | ₩4,880 | ₩4,950 | ₩4,525 | ₩4,605 | -5.64% | 18.8만 |
|---|
| 2026.04.01 | ₩4,795 | ₩4,900 | ₩4,730 | ₩4,870 | +1.56% | 19.2만 |
|---|
| 2026.03.31 | ₩4,865 | ₩4,865 | ₩4,615 | ₩4,625 | -4.93% | 19.3만 |
|---|
| 2026.03.30 | ₩4,800 | ₩4,890 | ₩4,610 | ₩4,865 | +1.35% | 16.7만 |
|---|
| 2026.03.27 | ₩5,190 | ₩5,250 | ₩4,890 | ₩5,050 | -2.70% | 17.4만 |
|---|
| 2026.03.26 | ₩5,200 | ₩5,250 | ₩4,985 | ₩5,010 | -3.65% | 9.7만 |
|---|
| 2026.03.25 | ₩5,050 | ₩5,270 | ₩4,975 | ₩5,180 | +2.57% | 10.7만 |
|---|
| 2026.03.24 | ₩5,380 | ₩5,470 | ₩4,900 | ₩4,970 | -7.62% | 26.8만 |
|---|
| 2026.03.23 | ₩5,660 | ₩5,730 | ₩5,200 | ₩5,210 | -7.95% | 49.5만 |
|---|
| 2026.03.20 | ₩5,090 | ₩5,750 | ₩5,040 | ₩5,630 | +10.61% | 157.1만 |
|---|
| 2026.03.19 | ₩4,910 | ₩5,030 | ₩4,780 | ₩4,925 | +0.31% | 18.6만 |
|---|
| 2026.03.18 | ₩4,835 | ₩4,960 | ₩4,785 | ₩4,910 | +1.55% | 11.7만 |
|---|
| 2026.03.17 | ₩4,760 | ₩4,845 | ₩4,745 | ₩4,815 | +1.16% | 10.1만 |
|---|
| 2026.03.16 | ₩4,985 | ₩5,010 | ₩4,680 | ₩4,750 | -4.71% | 20.9만 |
|---|
| 2026.03.13 | ₩4,875 | ₩5,190 | ₩4,760 | ₩5,040 | +3.38% | 16.5만 |
|---|
| 2026.03.12 | ₩4,860 | ₩4,960 | ₩4,795 | ₩4,900 | +0.82% | 9만 |
|---|
| 2026.03.11 | ₩4,650 | ₩4,910 | ₩4,650 | ₩4,810 | +3.44% | 20.3만 |
|---|
| 2026.03.10 | ₩4,600 | ₩4,665 | ₩4,465 | ₩4,650 | +1.09% | 27.2만 |
|---|
| 2026.03.09 | ₩4,620 | ₩4,620 | ₩4,300 | ₩4,495 | -2.71% | 15.6만 |
|---|
| 2026.03.06 | ₩4,425 | ₩4,650 | ₩4,380 | ₩4,630 | +4.63% | 17만 |
|---|
| 2026.03.05 | ₩4,250 | ₩4,640 | ₩4,235 | ₩4,415 | +3.88% | 27.3만 |
|---|
| 2026.03.04 | ₩4,810 | ₩4,890 | ₩4,150 | ₩4,150 | -13.72% | 32.8만 |
|---|
| 2026.03.03 | ₩4,835 | ₩5,020 | ₩4,800 | ₩4,890 | +1.14% | 22.2만 |
|---|
| 2026.02.27 | ₩5,200 | ₩5,200 | ₩4,915 | ₩4,960 | -4.62% | 21.7만 |
|---|
| 2026.02.26 | ₩5,350 | ₩5,350 | ₩5,130 | ₩5,200 | -2.80% | 23.1만 |
|---|
| 2026.02.25 | ₩5,390 | ₩5,490 | ₩5,250 | ₩5,340 | -0.93% | 21만 |
|---|
| 2026.02.24 | ₩5,320 | ₩5,420 | ₩5,190 | ₩5,390 | +1.32% | 30.9만 |
|---|
| 2026.02.23 | ₩5,150 | ₩5,280 | ₩5,110 | ₩5,270 | +2.33% | 28.4만 |
|---|
| 2026.02.20 | ₩5,220 | ₩5,220 | ₩5,060 | ₩5,090 | -2.49% | 44만 |
|---|
| 2026.02.19 | ₩5,100 | ₩5,300 | ₩5,060 | ₩5,220 | +2.35% | 36.2만 |
|---|
| 2026.02.13 | ₩5,100 | ₩5,230 | ₩5,040 | ₩5,070 | -0.59% | 23.8만 |
|---|
| 2026.02.12 | ₩5,140 | ₩5,260 | ₩5,000 | ₩5,030 | -2.14% | 20.9만 |
|---|
| 2026.02.11 | ₩4,940 | ₩5,270 | ₩4,900 | ₩5,130 | +3.85% | 71.7만 |
|---|
| 2026.02.10 | ₩4,500 | ₩4,985 | ₩4,490 | ₩4,920 | +9.33% | 77.9만 |
|---|
| 2026.02.09 | ₩4,340 | ₩4,530 | ₩4,340 | ₩4,500 | +3.69% | 27.2만 |
|---|
| 2026.02.06 | ₩4,425 | ₩4,430 | ₩4,185 | ₩4,335 | -2.03% | 19.6만 |
|---|
| 2026.02.05 | ₩4,340 | ₩4,475 | ₩4,290 | ₩4,425 | +1.96% | 40.6만 |
|---|
| 2026.02.04 | ₩4,280 | ₩4,345 | ₩4,235 | ₩4,340 | +1.40% | 18.7만 |
|---|
| 2026.02.03 | ₩4,150 | ₩4,270 | ₩4,080 | ₩4,270 | +2.89% | 15.8만 |
|---|
| 2026.02.02 | ₩4,100 | ₩4,230 | ₩4,065 | ₩4,080 | -0.49% | 11.2만 |
|---|
| 2026.01.30 | ₩4,330 | ₩4,330 | ₩4,005 | ₩4,150 | -4.16% | 24.1만 |
|---|
| 2026.01.29 | ₩4,220 | ₩4,285 | ₩4,110 | ₩4,270 | +1.18% | 16.1만 |
|---|
| 2026.01.28 | ₩4,195 | ₩4,235 | ₩4,145 | ₩4,220 | +0.60% | 16.9만 |
|---|
| 2026.01.27 | ₩4,320 | ₩4,320 | ₩4,110 | ₩4,195 | -2.89% | 11.7만 |
|---|
| 2026.01.26 | ₩4,315 | ₩4,475 | ₩4,245 | ₩4,295 | -0.46% | 20.5만 |
|---|
| 2026.01.23 | ₩4,115 | ₩4,310 | ₩4,085 | ₩4,300 | +4.50% | 14.5만 |
|---|
| 2026.01.22 | ₩4,175 | ₩4,235 | ₩4,090 | ₩4,115 | -1.44% | 13.6만 |
|---|
| 2026.01.21 | ₩4,195 | ₩4,260 | ₩4,100 | ₩4,165 | -0.72% | 14만 |
|---|
| 2026.01.20 | ₩4,160 | ₩4,265 | ₩4,050 | ₩4,195 | +0.84% | 10.1만 |
|---|
| 2026.01.19 | ₩4,280 | ₩4,280 | ₩4,140 | ₩4,180 | -2.34% | 14.7만 |
|---|
| 2026.01.16 | ₩4,215 | ₩4,350 | ₩4,150 | ₩4,345 | +3.08% | 18.8만 |
|---|
| 2026.01.15 | ₩4,385 | ₩4,385 | ₩4,145 | ₩4,220 | -3.76% | 8.6만 |
|---|
| 2026.01.14 | ₩4,255 | ₩4,410 | ₩4,210 | ₩4,295 | +0.94% | 13.7만 |
|---|
| 2026.01.13 | ₩4,300 | ₩4,320 | ₩4,190 | ₩4,290 | -0.23% | 8.7만 |
|---|
| 2026.01.12 | ₩4,065 | ₩4,410 | ₩4,010 | ₩4,330 | +6.52% | 15.4만 |
|---|
| 2026.01.09 | ₩4,150 | ₩4,160 | ₩4,060 | ₩4,065 | -2.05% | 4.3만 |
|---|
| 2026.01.08 | ₩4,250 | ₩4,250 | ₩4,125 | ₩4,150 | -2.35% | 6.7만 |
|---|
| 2026.01.07 | ₩4,320 | ₩4,320 | ₩4,105 | ₩4,250 | -1.62% | 10.8만 |
|---|
| 2026.01.06 | ₩4,390 | ₩4,390 | ₩4,150 | ₩4,280 | -2.51% | 8.5만 |
|---|
| 2026.01.05 | ₩4,220 | ₩4,465 | ₩4,220 | ₩4,390 | +4.03% | 20만 |
|---|
| 2026.01.02 | ₩4,100 | ₩4,295 | ₩4,010 | ₩4,215 | +2.80% | 21만 |
|---|
| 2025.12.30 | ₩4,000 | ₩4,070 | ₩3,900 | ₩3,990 | -0.25% | 13.2만 |
|---|
| 2025.12.29 | ₩4,035 | ₩4,095 | ₩3,985 | ₩4,000 | -0.87% | 6만 |
|---|
| 2025.12.26 | ₩4,150 | ₩4,200 | ₩4,030 | ₩4,045 | -2.53% | 9.3만 |
|---|
| 2025.12.24 | ₩4,200 | ₩4,295 | ₩4,150 | ₩4,200 | 0.00% | 8.7만 |
|---|
| 2025.12.23 | ₩4,320 | ₩4,360 | ₩4,225 | ₩4,300 | -0.46% | 10만 |
|---|
| 2025.12.22 | ₩4,545 | ₩4,555 | ₩4,265 | ₩4,365 | -3.96% | 17.9만 |
|---|
| 2025.12.19 | ₩4,475 | ₩4,550 | ₩4,355 | ₩4,380 | -2.12% | 31.6만 |
|---|
| 2025.12.18 | ₩4,400 | ₩4,400 | ₩4,135 | ₩4,345 | -1.25% | 20.9만 |
|---|
| 2025.12.17 | ₩4,125 | ₩4,495 | ₩4,125 | ₩4,400 | +6.67% | 53.3만 |
|---|
| 2025.12.16 | ₩4,300 | ₩4,300 | ₩4,040 | ₩4,125 | -4.07% | 20.6만 |
|---|
| 2025.12.15 | ₩4,160 | ₩4,160 | ₩4,070 | ₩4,130 | -0.72% | 8.3만 |
|---|
| 2025.12.12 | ₩4,190 | ₩4,305 | ₩3,980 | ₩4,165 | -0.60% | 17.8만 |
|---|
| 2025.12.11 | ₩4,035 | ₩4,285 | ₩3,970 | ₩4,200 | +4.09% | 38.3만 |
|---|
| 2025.12.10 | ₩4,010 | ₩4,070 | ₩4,000 | ₩4,035 | +0.62% | 7.9만 |
|---|
| 2025.12.09 | ₩4,030 | ₩4,040 | ₩3,960 | ₩4,010 | -0.50% | 9.1만 |
|---|
| 2025.12.08 | ₩4,170 | ₩4,170 | ₩3,970 | ₩4,030 | -3.36% | 15.4만 |
|---|
| 2025.12.05 | ₩3,980 | ₩4,360 | ₩3,970 | ₩4,190 | +5.28% | 66.7만 |
|---|
| 2025.12.04 | ₩4,035 | ₩4,050 | ₩3,930 | ₩3,980 | -1.36% | 9.4만 |
|---|
| 2025.12.03 | ₩3,825 | ₩4,035 | ₩3,785 | ₩4,035 | +5.49% | 13.6만 |
|---|
| 2025.12.02 | ₩3,800 | ₩3,810 | ₩3,750 | ₩3,800 | 0.00% | 4.7만 |
|---|
| 2025.12.01 | ₩3,790 | ₩3,820 | ₩3,745 | ₩3,775 | -0.40% | 5.2만 |
|---|
| 2025.11.28 | ₩3,725 | ₩3,795 | ₩3,715 | ₩3,770 | +1.21% | 6.6만 |
|---|
| 2025.11.27 | ₩3,690 | ₩3,760 | ₩3,680 | ₩3,705 | +0.41% | 2.9만 |
|---|
| 2025.11.26 | ₩3,585 | ₩3,715 | ₩3,585 | ₩3,690 | +2.93% | 3.1만 |
|---|
| 2025.11.25 | ₩3,695 | ₩3,700 | ₩3,585 | ₩3,585 | -2.98% | 6만 |
|---|
| 2025.11.24 | ₩3,725 | ₩3,725 | ₩3,650 | ₩3,695 | -0.81% | 4.1만 |
|---|
| 2025.11.21 | ₩3,710 | ₩3,725 | ₩3,620 | ₩3,725 | +0.40% | 7만 |
|---|
| 2025.11.20 | ₩3,680 | ₩3,755 | ₩3,660 | ₩3,710 | +0.82% | 7.9만 |
|---|
| 2025.11.19 | ₩3,625 | ₩3,705 | ₩3,615 | ₩3,665 | +1.10% | 6.6만 |
|---|
| 2025.11.18 | ₩3,695 | ₩3,710 | ₩3,605 | ₩3,605 | -2.44% | 6.5만 |
|---|
| 2025.11.17 | ₩3,695 | ₩3,715 | ₩3,610 | ₩3,695 | 0.00% | 7.4만 |
|---|
| 2025.11.14 | ₩3,645 | ₩3,715 | ₩3,605 | ₩3,675 | +0.82% | 12.4만 |
|---|
| 2025.11.13 | ₩3,645 | ₩3,690 | ₩3,600 | ₩3,680 | +0.96% | 6.2만 |
|---|
| 2025.11.12 | ₩3,580 | ₩3,760 | ₩3,570 | ₩3,655 | +2.09% | 14.1만 |
|---|
| 2025.11.11 | ₩3,385 | ₩3,830 | ₩3,380 | ₩3,575 | +5.61% | 52.5만 |
|---|
| 2025.11.10 | ₩3,290 | ₩3,390 | ₩3,290 | ₩3,385 | +2.89% | 4.6만 |
|---|
| 2025.11.07 | ₩3,370 | ₩3,370 | ₩3,240 | ₩3,290 | -2.37% | 7.7만 |
|---|
| 2025.11.06 | ₩3,335 | ₩3,380 | ₩3,235 | ₩3,370 | +1.05% | 6.6만 |
|---|
| 2025.11.05 | ₩3,300 | ₩3,355 | ₩3,200 | ₩3,275 | -0.76% | 15.8만 |
|---|
| 2025.11.04 | ₩3,340 | ₩3,400 | ₩3,285 | ₩3,370 | +0.90% | 9.7만 |
|---|
| 2025.11.03 | ₩3,480 | ₩3,480 | ₩3,330 | ₩3,330 | -4.31% | 9.3만 |
|---|
| 2025.10.31 | ₩3,530 | ₩3,530 | ₩3,415 | ₩3,420 | -3.12% | 11.6만 |
|---|
| 2025.10.30 | ₩3,535 | ₩3,570 | ₩3,500 | ₩3,530 | -0.14% | 9.4만 |
|---|
| 2025.10.29 | ₩3,580 | ₩3,620 | ₩3,510 | ₩3,540 | -1.12% | 7.1만 |
|---|
| 2025.10.28 | ₩3,600 | ₩3,630 | ₩3,510 | ₩3,570 | -0.83% | 8만 |
|---|
| 2025.10.27 | ₩3,540 | ₩3,585 | ₩3,525 | ₩3,560 | +0.56% | 5.1만 |
|---|
| 2025.10.24 | ₩3,480 | ₩3,530 | ₩3,385 | ₩3,530 | +1.44% | 15.3만 |
|---|
| 2025.10.23 | ₩3,520 | ₩3,530 | ₩3,450 | ₩3,480 | -1.14% | 4.4만 |
|---|
| 2025.10.22 | ₩3,590 | ₩3,590 | ₩3,450 | ₩3,520 | -1.95% | 6.8만 |
|---|
| 2025.10.21 | ₩3,555 | ₩3,565 | ₩3,515 | ₩3,520 | -0.98% | 6.7만 |
|---|
| 2025.10.20 | ₩3,545 | ₩3,580 | ₩3,480 | ₩3,555 | +0.28% | 6.4만 |
|---|
| 2025.10.17 | ₩3,665 | ₩3,665 | ₩3,550 | ₩3,550 | -3.14% | 11.7만 |
|---|
| 2025.10.16 | ₩3,735 | ₩3,770 | ₩3,620 | ₩3,665 | -1.87% | 8.2만 |
|---|
| 2025.10.15 | ₩3,640 | ₩3,795 | ₩3,635 | ₩3,735 | +2.61% | 11.5만 |
|---|
| 2025.10.14 | ₩3,680 | ₩3,740 | ₩3,595 | ₩3,615 | -1.77% | 10.7만 |
|---|
| 2025.10.13 | ₩3,630 | ₩3,700 | ₩3,560 | ₩3,675 | +1.24% | 8.8만 |
|---|