시장 데이터를 불러오는 중
전체 종목
대신밸류리츠 과거 주가
0030R0.KS · KOSPI
주요 제품·사업: 부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
0030R0.KS · KOSPI
주요 제품·사업: 부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,965 | ₩3,990 | ₩3,900 | ₩3,965 | 0.00% | 1.7만 |
| 2026.10.07 | ₩3,945 | ₩4,025 | ₩3,870 | ₩4,005 | +1.52% | 1.5만 |
| 2026.10.06 | ₩3,920 | ₩4,045 | ₩3,825 | ₩3,950 | +0.77% | 1.3만 |
| 2026.10.02 | ₩3,845 | ₩4,080 | ₩3,760 | ₩3,920 | +1.95% | 1.6만 |
| 2026.10.01 | ₩3,750 | ₩3,980 | ₩3,710 | ₩3,845 | +2.53% | 1.5만 |
| 2026.09.30 | ₩3,745 | ₩3,765 | ₩3,680 | ₩3,750 | +0.13% | 1.7만 |
| 2026.09.29 | ₩3,805 | ₩3,805 | ₩3,695 | ₩3,745 | -1.58% | 1.9만 |
| 2026.09.28 | ₩3,705 | ₩3,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,660 |
| ₩3,805 |
| +2.70% |
| 1.2만 |
| 2026.09.23 | ₩3,690 | ₩3,920 | ₩3,660 | ₩3,705 | +0.41% | 7.8천 |
|---|
| 2026.09.22 | ₩3,710 | ₩3,750 | ₩3,710 | ₩3,710 | 0.00% | 7.2천 |
|---|
| 2026.09.21 | ₩3,725 | ₩3,750 | ₩3,710 | ₩3,710 | -0.40% | 9.7천 |
|---|
| 2026.09.18 | ₩3,750 | ₩3,750 | ₩3,675 | ₩3,745 | -0.13% | 2만 |
|---|
| 2026.09.17 | ₩3,850 | ₩3,850 | ₩3,700 | ₩3,700 | -3.90% | 3만 |
|---|
| 2026.09.16 | ₩3,845 | ₩3,845 | ₩3,740 | ₩3,750 | -2.47% | 1.7만 |
|---|
| 2026.09.15 | ₩3,865 | ₩3,915 | ₩3,725 | ₩3,825 | -1.03% | 3.1만 |
|---|
| 2026.09.14 | ₩3,910 | ₩3,910 | ₩3,785 | ₩3,830 | -2.05% | 2.4만 |
|---|
| 2026.09.11 | ₩3,850 | ₩3,895 | ₩3,750 | ₩3,825 | -0.65% | 9.3천 |
|---|
| 2026.09.10 | ₩3,900 | ₩3,900 | ₩3,830 | ₩3,850 | -1.28% | 1.1만 |
|---|
| 2026.09.09 | ₩3,930 | ₩3,955 | ₩3,890 | ₩3,900 | -0.76% | 1.5만 |
|---|
| 2026.09.08 | ₩3,945 | ₩3,975 | ₩3,905 | ₩3,950 | +0.13% | 6.5천 |
|---|
| 2026.09.07 | ₩3,920 | ₩3,945 | ₩3,915 | ₩3,945 | +0.64% | 1.5만 |
|---|
| 2026.09.04 | ₩3,840 | ₩3,920 | ₩3,840 | ₩3,920 | +2.08% | 1.2천 |
|---|
| 2026.09.03 | ₩3,930 | ₩3,940 | ₩3,840 | ₩3,840 | -2.29% | 2.1만 |
|---|
| 2026.09.02 | ₩4,000 | ₩4,025 | ₩3,925 | ₩3,930 | -1.75% | 1.8만 |
|---|
| 2026.09.01 | ₩4,000 | ₩4,025 | ₩3,950 | ₩4,000 | 0.00% | 1.8만 |
|---|
| 2026.08.31 | ₩3,940 | ₩3,970 | ₩3,870 | ₩3,970 | +0.76% | 3.1천 |
|---|
| 2026.08.28 | ₩3,925 | ₩4,000 | ₩3,895 | ₩3,940 | +0.38% | 2.2만 |
|---|
| 2026.08.27 | ₩3,830 | ₩3,925 | ₩3,820 | ₩3,925 | +2.48% | 1.3만 |
|---|
| 2026.08.26 | ₩3,900 | ₩3,930 | ₩3,825 | ₩3,825 | -1.92% | 5.1천 |
|---|
| 2026.08.25 | ₩3,850 | ₩3,900 | ₩3,805 | ₩3,875 | +0.65% | 2.2천 |
|---|
| 2026.08.24 | ₩3,900 | ₩3,900 | ₩3,815 | ₩3,825 | -1.92% | 9.2천 |
|---|
| 2026.08.21 | ₩3,920 | ₩3,920 | ₩3,795 | ₩3,835 | -2.17% | 1.5만 |
|---|
| 2026.08.20 | ₩3,885 | ₩3,920 | ₩3,850 | ₩3,920 | +0.90% | 3.1천 |
|---|
| 2026.08.19 | ₩3,930 | ₩3,970 | ₩3,850 | ₩3,850 | -2.04% | 1.2만 |
|---|
| 2026.08.18 | ₩3,945 | ₩3,960 | ₩3,830 | ₩3,930 | -0.38% | 7.4천 |
|---|
| 2026.08.14 | ₩3,940 | ₩3,965 | ₩3,890 | ₩3,965 | +0.63% | 2.9천 |
|---|
| 2026.08.13 | ₩3,905 | ₩4,015 | ₩3,890 | ₩3,940 | +0.90% | 2.1만 |
|---|
| 2026.08.12 | ₩3,980 | ₩4,025 | ₩3,900 | ₩3,905 | -1.88% | 5.7천 |
|---|
| 2026.08.11 | ₩3,960 | ₩4,045 | ₩3,920 | ₩3,980 | +0.51% | 1.6만 |
|---|
| 2026.08.10 | ₩3,875 | ₩3,965 | ₩3,845 | ₩3,960 | +2.19% | 2.7만 |
|---|
| 2026.08.07 | ₩3,825 | ₩3,940 | ₩3,810 | ₩3,840 | +0.39% | 2.8천 |
|---|
| 2026.08.06 | ₩3,825 | ₩3,915 | ₩3,780 | ₩3,825 | 0.00% | 2.8만 |
|---|
| 2026.08.05 | ₩3,800 | ₩3,875 | ₩3,755 | ₩3,815 | +0.39% | 9.3천 |
|---|
| 2026.08.04 | ₩3,630 | ₩3,860 | ₩3,625 | ₩3,800 | +4.68% | 2만 |
|---|
| 2026.08.03 | ₩3,700 | ₩3,770 | ₩3,550 | ₩3,630 | -1.89% | 1.9만 |
|---|
| 2026.07.31 | ₩3,535 | ₩3,685 | ₩3,535 | ₩3,620 | +2.40% | 1.3만 |
|---|
| 2026.07.30 | ₩3,605 | ₩3,605 | ₩3,455 | ₩3,495 | -3.05% | 9만 |
|---|
| 2026.07.29 | ₩3,690 | ₩3,795 | ₩3,455 | ₩3,515 | -4.74% | 8.8만 |
|---|
| 2026.07.28 | ₩3,785 | ₩3,785 | ₩3,640 | ₩3,650 | -3.57% | 1.1만 |
|---|
| 2026.07.27 | ₩3,775 | ₩3,955 | ₩3,660 | ₩3,710 | -1.72% | 3만 |
|---|
| 2026.07.24 | ₩3,780 | ₩3,900 | ₩3,730 | ₩3,730 | -1.32% | 4.4만 |
|---|
| 2026.07.23 | ₩3,745 | ₩3,785 | ₩3,720 | ₩3,780 | +0.93% | 3.9천 |
|---|
| 2026.07.22 | ₩3,790 | ₩3,795 | ₩3,710 | ₩3,745 | -1.19% | 4.1만 |
|---|
| 2026.07.21 | ₩3,700 | ₩3,830 | ₩3,695 | ₩3,785 | +2.30% | 6천 |
|---|
| 2026.07.20 | ₩3,765 | ₩4,000 | ₩3,700 | ₩3,700 | -1.73% | 2.2만 |
|---|
| 2026.07.16 | ₩3,865 | ₩3,865 | ₩3,725 | ₩3,725 | -3.62% | 5.3만 |
|---|
| 2026.07.15 | ₩3,885 | ₩4,010 | ₩3,810 | ₩3,810 | -1.93% | 8.7천 |
|---|
| 2026.07.14 | ₩3,855 | ₩4,090 | ₩3,810 | ₩3,810 | -1.17% | 1.1만 |
|---|
| 2026.07.13 | ₩3,980 | ₩3,985 | ₩3,850 | ₩3,850 | -3.27% | 1.4만 |
|---|
| 2026.07.10 | ₩3,850 | ₩3,925 | ₩3,850 | ₩3,865 | +0.39% | 3천 |
|---|
| 2026.07.09 | ₩4,015 | ₩4,015 | ₩3,850 | ₩3,850 | -4.11% | 2.3만 |
|---|
| 2026.07.08 | ₩4,015 | ₩4,065 | ₩3,900 | ₩4,015 | 0.00% | 1.7만 |
|---|
| 2026.07.07 | ₩4,080 | ₩4,080 | ₩3,930 | ₩4,015 | -1.59% | 7.8천 |
|---|
| 2026.07.06 | ₩3,910 | ₩4,070 | ₩3,910 | ₩4,040 | +3.32% | 3.5만 |
|---|
| 2026.07.03 | ₩3,915 | ₩3,945 | ₩3,830 | ₩3,940 | +0.64% | 2.2만 |
|---|
| 2026.07.02 | ₩3,930 | ₩3,990 | ₩3,880 | ₩3,915 | -0.38% | 7.9천 |
|---|
| 2026.07.01 | ₩3,925 | ₩3,950 | ₩3,870 | ₩3,930 | +0.13% | 9.2천 |
|---|
| 2026.06.30 | ₩3,895 | ₩3,925 | ₩3,870 | ₩3,925 | +0.77% | 7.3천 |
|---|
| 2026.06.29 | ₩3,900 | ₩3,900 | ₩3,780 | ₩3,890 | -0.26% | 7.2천 |
|---|
| 2026.06.26 | ₩3,815 | ₩3,815 | ₩3,740 | ₩3,795 | -0.52% | 2.6만 |
|---|
| 2026.06.25 | ₩3,815 | ₩3,850 | ₩3,780 | ₩3,815 | 0.00% | 1.7만 |
|---|
| 2026.06.24 | ₩3,755 | ₩3,815 | ₩3,740 | ₩3,815 | +1.60% | 1.4만 |
|---|
| 2026.06.23 | ₩3,870 | ₩3,930 | ₩3,705 | ₩3,775 | -2.45% | 3.1만 |
|---|
| 2026.06.22 | ₩3,950 | ₩3,950 | ₩3,830 | ₩3,870 | -2.03% | 1.8만 |
|---|
| 2026.06.19 | ₩3,935 | ₩3,995 | ₩3,860 | ₩3,915 | -0.51% | 1.9만 |
|---|
| 2026.06.18 | ₩4,030 | ₩4,050 | ₩3,935 | ₩3,935 | -2.36% | 2.8만 |
|---|
| 2026.06.17 | ₩3,975 | ₩4,095 | ₩3,920 | ₩4,030 | +1.38% | 10.6만 |
|---|
| 2026.06.16 | ₩3,895 | ₩4,040 | ₩3,895 | ₩3,935 | +1.03% | 17.3만 |
|---|
| 2026.06.15 | ₩4,150 | ₩4,150 | ₩3,860 | ₩3,890 | -6.27% | 28.6만 |
|---|
| 2026.06.12 | ₩3,950 | ₩4,180 | ₩3,950 | ₩4,150 | +5.06% | 20.9만 |
|---|
| 2026.06.11 | ₩4,050 | ₩4,090 | ₩3,905 | ₩3,950 | -2.47% | 22.3만 |
|---|
| 2026.06.10 | ₩4,085 | ₩4,160 | ₩4,000 | ₩4,050 | -0.86% | 29.6만 |
|---|
| 2026.06.09 | ₩4,195 | ₩4,195 | ₩4,080 | ₩4,100 | -2.26% | 2.3만 |
|---|
| 2026.06.08 | ₩4,210 | ₩4,210 | ₩4,045 | ₩4,150 | -1.43% | 6.4만 |
|---|
| 2026.06.05 | ₩4,080 | ₩4,220 | ₩4,080 | ₩4,210 | +3.19% | 7.4만 |
|---|
| 2026.06.04 | ₩4,145 | ₩4,200 | ₩4,060 | ₩4,200 | +1.33% | 2만 |
|---|
| 2026.06.02 | ₩4,090 | ₩4,190 | ₩4,030 | ₩4,190 | +2.44% | 4.4만 |
|---|
| 2026.06.01 | ₩4,180 | ₩4,190 | ₩4,080 | ₩4,100 | -1.91% | 6.9만 |
|---|
| 2026.05.29 | ₩4,150 | ₩4,180 | ₩4,085 | ₩4,180 | +0.72% | 2.9만 |
|---|
| 2026.05.28 | ₩4,240 | ₩4,240 | ₩4,155 | ₩4,175 | -1.53% | 3.2만 |
|---|
| 2026.05.27 | ₩4,250 | ₩4,270 | ₩4,175 | ₩4,240 | -0.24% | 1.6만 |
|---|
| 2026.05.26 | ₩4,195 | ₩4,270 | ₩4,180 | ₩4,225 | +0.72% | 2.7만 |
|---|
| 2026.05.22 | ₩4,200 | ₩4,250 | ₩4,160 | ₩4,195 | -0.12% | 5.1만 |
|---|
| 2026.05.21 | ₩4,240 | ₩4,255 | ₩4,150 | ₩4,200 | -0.94% | 7.1만 |
|---|
| 2026.05.20 | ₩4,245 | ₩4,250 | ₩4,155 | ₩4,240 | -0.12% | 2.2만 |
|---|
| 2026.05.19 | ₩4,215 | ₩4,245 | ₩4,160 | ₩4,245 | +0.71% | 3.3만 |
|---|
| 2026.05.18 | ₩4,235 | ₩4,235 | ₩4,150 | ₩4,195 | -0.94% | 4.3만 |
|---|
| 2026.05.15 | ₩4,230 | ₩4,300 | ₩4,175 | ₩4,200 | -0.71% | 5만 |
|---|
| 2026.05.14 | ₩4,300 | ₩4,300 | ₩4,195 | ₩4,230 | -1.63% | 8.8만 |
|---|
| 2026.05.13 | ₩4,275 | ₩4,305 | ₩4,250 | ₩4,285 | +0.23% | 4.2만 |
|---|
| 2026.05.12 | ₩4,270 | ₩4,275 | ₩4,210 | ₩4,275 | +0.12% | 4.7만 |
|---|
| 2026.05.11 | ₩4,320 | ₩4,320 | ₩4,200 | ₩4,270 | -1.16% | 6.6만 |
|---|
| 2026.05.08 | ₩4,345 | ₩4,345 | ₩4,260 | ₩4,295 | -1.15% | 8.8만 |
|---|
| 2026.05.07 | ₩4,300 | ₩4,340 | ₩4,270 | ₩4,330 | +0.70% | 7.5만 |
|---|
| 2026.05.06 | ₩4,325 | ₩4,410 | ₩4,270 | ₩4,300 | -0.58% | 63.2만 |
|---|
| 2026.05.04 | ₩4,340 | ₩4,350 | ₩4,295 | ₩4,340 | 0.00% | 9.5만 |
|---|
| 2026.04.30 | ₩4,350 | ₩4,440 | ₩4,295 | ₩4,325 | -0.57% | 9.6만 |
|---|
| 2026.04.29 | ₩4,420 | ₩4,430 | ₩4,290 | ₩4,365 | -1.24% | 22.1만 |
|---|
| 2026.04.28 | ₩4,430 | ₩4,450 | ₩4,390 | ₩4,420 | -0.23% | 9.6만 |
|---|
| 2026.04.27 | ₩4,430 | ₩4,450 | ₩4,420 | ₩4,420 | -0.23% | 5.1만 |
|---|
| 2026.04.24 | ₩4,435 | ₩4,440 | ₩4,405 | ₩4,420 | -0.34% | 2.6만 |
|---|
| 2026.04.23 | ₩4,435 | ₩4,470 | ₩4,405 | ₩4,415 | -0.45% | 12만 |
|---|
| 2026.04.22 | ₩4,405 | ₩4,425 | ₩4,370 | ₩4,420 | +0.34% | 4만 |
|---|
| 2026.04.21 | ₩4,390 | ₩4,460 | ₩4,375 | ₩4,380 | -0.23% | 6.4만 |
|---|
| 2026.04.20 | ₩4,375 | ₩4,500 | ₩4,360 | ₩4,390 | +0.34% | 4.9만 |
|---|
| 2026.04.17 | ₩4,420 | ₩4,430 | ₩4,360 | ₩4,375 | -1.02% | 3.2만 |
|---|
| 2026.04.16 | ₩4,470 | ₩4,470 | ₩4,400 | ₩4,415 | -1.23% | 154.6만 |
|---|
| 2026.04.15 | ₩4,385 | ₩4,450 | ₩4,370 | ₩4,450 | +1.48% | 4.1만 |
|---|
| 2026.04.14 | ₩4,380 | ₩4,440 | ₩4,365 | ₩4,365 | -0.34% | 5.6만 |
|---|
| 2026.04.13 | ₩4,330 | ₩4,430 | ₩4,325 | ₩4,350 | +0.46% | 5.7만 |
|---|
| 2026.04.10 | ₩4,305 | ₩4,355 | ₩4,300 | ₩4,325 | +0.46% | 4.3만 |
|---|
| 2026.04.09 | ₩4,350 | ₩4,350 | ₩4,305 | ₩4,305 | -1.03% | 5.2만 |
|---|
| 2026.04.08 | ₩4,345 | ₩4,350 | ₩4,305 | ₩4,350 | +0.12% | 6.4만 |
|---|
| 2026.04.07 | ₩4,350 | ₩4,360 | ₩4,300 | ₩4,345 | -0.11% | 4.1만 |
|---|
| 2026.04.06 | ₩4,400 | ₩4,400 | ₩4,340 | ₩4,350 | -1.14% | 1.8만 |
|---|
| 2026.04.03 | ₩4,340 | ₩4,400 | ₩4,335 | ₩4,380 | +0.92% | 2.7만 |
|---|
| 2026.04.02 | ₩4,305 | ₩4,345 | ₩4,290 | ₩4,335 | +0.70% | 5.8만 |
|---|
| 2026.04.01 | ₩4,345 | ₩4,365 | ₩4,285 | ₩4,305 | -0.92% | 6.3만 |
|---|
| 2026.03.31 | ₩4,300 | ₩4,360 | ₩4,290 | ₩4,330 | +0.70% | 9.5만 |
|---|
| 2026.03.30 | ₩4,285 | ₩4,290 | ₩4,260 | ₩4,290 | +0.12% | 8.3천 |
|---|
| 2026.03.27 | ₩4,320 | ₩4,320 | ₩4,280 | ₩4,285 | -0.81% | 4.1만 |
|---|
| 2026.03.26 | ₩4,290 | ₩4,345 | ₩4,290 | ₩4,310 | +0.47% | 1.8만 |
|---|
| 2026.03.25 | ₩4,340 | ₩4,340 | ₩4,285 | ₩4,285 | -1.27% | 4.1만 |
|---|
| 2026.03.24 | ₩4,315 | ₩4,320 | ₩4,290 | ₩4,290 | -0.58% | 12.2만 |
|---|
| 2026.03.23 | ₩4,340 | ₩4,340 | ₩4,300 | ₩4,300 | -0.92% | 2만 |
|---|
| 2026.03.20 | ₩4,340 | ₩4,340 | ₩4,305 | ₩4,330 | -0.23% | 8.4만 |
|---|
| 2026.03.19 | ₩4,355 | ₩4,355 | ₩4,315 | ₩4,325 | -0.69% | 5.3만 |
|---|
| 2026.03.18 | ₩4,370 | ₩4,375 | ₩4,345 | ₩4,345 | -0.57% | 6.6만 |
|---|
| 2026.03.17 | ₩4,380 | ₩4,395 | ₩4,355 | ₩4,355 | -0.57% | 3.3만 |
|---|
| 2026.03.16 | ₩4,400 | ₩4,400 | ₩4,370 | ₩4,370 | -0.68% | 4.9만 |
|---|
| 2026.03.13 | ₩4,400 | ₩4,415 | ₩4,380 | ₩4,390 | -0.23% | 3.3만 |
|---|
| 2026.03.12 | ₩4,465 | ₩4,465 | ₩4,400 | ₩4,400 | -1.46% | 2만 |
|---|
| 2026.03.11 | ₩4,465 | ₩4,465 | ₩4,390 | ₩4,445 | -0.45% | 4.9만 |
|---|
| 2026.03.10 | ₩4,355 | ₩4,440 | ₩4,350 | ₩4,440 | +1.95% | 3.8만 |
|---|
| 2026.03.09 | ₩4,420 | ₩4,420 | ₩4,310 | ₩4,355 | -1.47% | 3.1만 |
|---|
| 2026.03.06 | ₩4,415 | ₩4,435 | ₩4,370 | ₩4,400 | -0.34% | 4.6만 |
|---|
| 2026.03.05 | ₩4,400 | ₩4,510 | ₩4,340 | ₩4,410 | +0.23% | 3.8만 |
|---|
| 2026.03.04 | ₩4,450 | ₩4,450 | ₩4,300 | ₩4,320 | -2.92% | 12.1만 |
|---|
| 2026.03.03 | ₩4,515 | ₩4,530 | ₩4,440 | ₩4,455 | -1.33% | 5만 |
|---|
| 2026.02.27 | ₩4,545 | ₩4,545 | ₩4,495 | ₩4,500 | -0.99% | 3.7만 |
|---|
| 2026.02.26 | ₩4,550 | ₩4,555 | ₩4,525 | ₩4,545 | -0.11% | 3.7만 |
|---|
| 2026.02.25 | ₩4,595 | ₩4,595 | ₩4,535 | ₩4,570 | -0.54% | 3.6만 |
|---|
| 2026.02.24 | ₩4,550 | ₩4,595 | ₩4,535 | ₩4,595 | +0.99% | 12.9만 |
|---|
| 2026.02.23 | ₩4,530 | ₩4,580 | ₩4,530 | ₩4,535 | +0.11% | 4.9만 |
|---|
| 2026.02.20 | ₩4,560 | ₩4,590 | ₩4,545 | ₩4,545 | -0.33% | 6.6만 |
|---|
| 2026.02.19 | ₩4,560 | ₩4,600 | ₩4,545 | ₩4,545 | -0.33% | 9만 |
|---|
| 2026.02.13 | ₩4,570 | ₩4,600 | ₩4,540 | ₩4,540 | -0.66% | 2.6만 |
|---|
| 2026.02.12 | ₩4,585 | ₩4,595 | ₩4,555 | ₩4,555 | -0.65% | 2.4만 |
|---|
| 2026.02.11 | ₩4,545 | ₩4,600 | ₩4,545 | ₩4,585 | +0.88% | 4.8만 |
|---|
| 2026.02.10 | ₩4,515 | ₩4,565 | ₩4,510 | ₩4,545 | +0.66% | 3.5만 |
|---|
| 2026.02.09 | ₩4,500 | ₩4,545 | ₩4,500 | ₩4,515 | +0.33% | 5만 |
|---|
| 2026.02.06 | ₩4,530 | ₩4,595 | ₩4,490 | ₩4,500 | -0.66% | 4.3만 |
|---|
| 2026.02.05 | ₩4,550 | ₩4,575 | ₩4,270 | ₩4,530 | -0.44% | 6.9만 |
|---|
| 2026.02.04 | ₩4,510 | ₩4,550 | ₩4,500 | ₩4,550 | +0.89% | 6.8만 |
|---|
| 2026.02.03 | ₩4,505 | ₩4,535 | ₩4,495 | ₩4,510 | +0.11% | 4.5만 |
|---|
| 2026.02.02 | ₩4,510 | ₩4,515 | ₩4,465 | ₩4,505 | -0.11% | 4만 |
|---|
| 2026.01.30 | ₩4,490 | ₩4,500 | ₩4,470 | ₩4,495 | +0.11% | 3.3만 |
|---|
| 2026.01.29 | ₩4,490 | ₩4,500 | ₩4,460 | ₩4,495 | +0.11% | 5.2만 |
|---|
| 2026.01.28 | ₩4,500 | ₩4,510 | ₩4,485 | ₩4,495 | -0.11% | 6.3만 |
|---|
| 2026.01.27 | ₩4,505 | ₩4,525 | ₩4,495 | ₩4,500 | -0.11% | 4.8만 |
|---|
| 2026.01.26 | ₩4,500 | ₩4,545 | ₩4,500 | ₩4,505 | +0.11% | 3.2만 |
|---|
| 2026.01.23 | ₩4,500 | ₩4,525 | ₩4,500 | ₩4,500 | 0.00% | 1.3만 |
|---|
| 2026.01.22 | ₩4,500 | ₩4,535 | ₩4,495 | ₩4,500 | 0.00% | 3.4만 |
|---|
| 2026.01.21 | ₩4,495 | ₩4,525 | ₩4,495 | ₩4,495 | 0.00% | 2.9만 |
|---|
| 2026.01.20 | ₩4,500 | ₩4,540 | ₩4,500 | ₩4,510 | +0.22% | 5만 |
|---|
| 2026.01.19 | ₩4,550 | ₩4,550 | ₩4,495 | ₩4,500 | -1.10% | 6.5만 |
|---|
| 2026.01.16 | ₩4,550 | ₩4,550 | ₩4,510 | ₩4,520 | -0.66% | 1.6만 |
|---|
| 2026.01.15 | ₩4,505 | ₩4,535 | ₩4,495 | ₩4,530 | +0.55% | 2.6만 |
|---|
| 2026.01.14 | ₩4,535 | ₩4,535 | ₩4,485 | ₩4,505 | -0.66% | 3만 |
|---|
| 2026.01.13 | ₩4,500 | ₩4,510 | ₩4,490 | ₩4,510 | +0.22% | 3.1만 |
|---|
| 2026.01.12 | ₩4,500 | ₩4,505 | ₩4,445 | ₩4,505 | +0.11% | 7.9만 |
|---|
| 2026.01.09 | ₩4,575 | ₩4,575 | ₩4,470 | ₩4,470 | -2.30% | 7.1만 |
|---|
| 2026.01.08 | ₩4,530 | ₩4,595 | ₩4,500 | ₩4,530 | 0.00% | 7.7만 |
|---|
| 2026.01.07 | ₩4,600 | ₩4,600 | ₩4,535 | ₩4,560 | -0.87% | 4.4만 |
|---|
| 2026.01.06 | ₩4,620 | ₩4,620 | ₩4,545 | ₩4,600 | -0.43% | 3.1만 |
|---|
| 2026.01.05 | ₩4,520 | ₩4,585 | ₩4,505 | ₩4,580 | +1.33% | 4.1만 |
|---|
| 2026.01.02 | ₩4,550 | ₩4,550 | ₩4,495 | ₩4,520 | -0.66% | 2.6만 |
|---|
| 2025.12.30 | ₩4,510 | ₩4,520 | ₩4,480 | ₩4,510 | 0.00% | 1.5만 |
|---|
| 2025.12.29 | ₩4,450 | ₩4,590 | ₩4,410 | ₩4,480 | +0.67% | 3.1만 |
|---|
| 2025.12.26 | ₩4,495 | ₩4,495 | ₩4,460 | ₩4,470 | -0.56% | 5.6만 |
|---|
| 2025.12.24 | ₩4,480 | ₩4,525 | ₩4,465 | ₩4,475 | -0.11% | 3.8만 |
|---|
| 2025.12.23 | ₩4,510 | ₩4,510 | ₩4,450 | ₩4,470 | -0.89% | 6.7만 |
|---|
| 2025.12.22 | ₩4,550 | ₩4,550 | ₩4,475 | ₩4,475 | -1.65% | 5.5만 |
|---|
| 2025.12.19 | ₩4,525 | ₩4,525 | ₩4,485 | ₩4,500 | -0.55% | 3.7만 |
|---|
| 2025.12.18 | ₩4,545 | ₩4,545 | ₩4,475 | ₩4,515 | -0.66% | 3.9만 |
|---|
| 2025.12.17 | ₩4,600 | ₩4,600 | ₩4,465 | ₩4,490 | -2.39% | 5.1만 |
|---|
| 2025.12.16 | ₩4,590 | ₩4,590 | ₩4,485 | ₩4,495 | -2.07% | 5.7만 |
|---|
| 2025.12.15 | ₩4,635 | ₩4,635 | ₩4,490 | ₩4,530 | -2.27% | 4.5만 |
|---|
| 2025.12.12 | ₩4,660 | ₩4,660 | ₩4,565 | ₩4,580 | -1.72% | 5.1만 |
|---|
| 2025.12.11 | ₩4,700 | ₩4,700 | ₩4,475 | ₩4,665 | -0.74% | 29.4만 |
|---|
| 2025.12.10 | ₩4,685 | ₩4,685 | ₩4,620 | ₩4,675 | -0.21% | 3만 |
|---|
| 2025.12.09 | ₩4,750 | ₩4,750 | ₩4,425 | ₩4,670 | -1.68% | 8.4만 |
|---|
| 2025.12.08 | ₩4,755 | ₩4,760 | ₩4,665 | ₩4,670 | -1.79% | 5.8만 |
|---|
| 2025.12.05 | ₩4,725 | ₩4,750 | ₩4,660 | ₩4,750 | +0.53% | 5.7만 |
|---|
| 2025.12.04 | ₩4,665 | ₩4,725 | ₩4,625 | ₩4,725 | +1.29% | 3.2만 |
|---|
| 2025.12.03 | ₩4,665 | ₩4,670 | ₩4,630 | ₩4,655 | -0.21% | 3.8만 |
|---|
| 2025.12.02 | ₩4,645 | ₩4,665 | ₩4,625 | ₩4,660 | +0.32% | 3.7만 |
|---|
| 2025.12.01 | ₩4,615 | ₩4,650 | ₩4,580 | ₩4,640 | +0.54% | 4.9만 |
|---|
| 2025.11.28 | ₩4,555 | ₩4,650 | ₩4,525 | ₩4,600 | +0.99% | 6.4만 |
|---|
| 2025.11.27 | ₩4,490 | ₩4,555 | ₩4,480 | ₩4,555 | +1.45% | 6만 |
|---|
| 2025.11.26 | ₩4,510 | ₩4,555 | ₩4,500 | ₩4,530 | +0.44% | 5만 |
|---|
| 2025.11.25 | ₩4,525 | ₩4,565 | ₩4,260 | ₩4,500 | -0.55% | 11만 |
|---|
| 2025.11.24 | ₩4,540 | ₩4,585 | ₩4,480 | ₩4,525 | -0.33% | 7만 |
|---|
| 2025.11.21 | ₩4,505 | ₩4,540 | ₩4,495 | ₩4,500 | -0.11% | 53.4만 |
|---|
| 2025.11.20 | ₩4,500 | ₩4,535 | ₩4,470 | ₩4,505 | +0.11% | 5.7만 |
|---|
| 2025.11.19 | ₩4,450 | ₩4,485 | ₩4,435 | ₩4,460 | +0.22% | 1.3만 |
|---|
| 2025.11.18 | ₩4,500 | ₩4,500 | ₩4,445 | ₩4,450 | -1.11% | 3.4만 |
|---|
| 2025.11.17 | ₩4,515 | ₩4,515 | ₩4,460 | ₩4,470 | -1.00% | 1.6만 |
|---|
| 2025.11.14 | ₩4,500 | ₩4,520 | ₩4,485 | ₩4,485 | -0.33% | 2.6만 |
|---|
| 2025.11.13 | ₩4,490 | ₩4,520 | ₩4,485 | ₩4,505 | +0.33% | 3.6만 |
|---|
| 2025.11.12 | ₩4,480 | ₩4,490 | ₩4,440 | ₩4,485 | +0.11% | 55.7만 |
|---|
| 2025.11.11 | ₩4,425 | ₩4,485 | ₩4,405 | ₩4,475 | +1.13% | 3.4만 |
|---|
| 2025.11.10 | ₩4,420 | ₩4,420 | ₩4,395 | ₩4,415 | -0.11% | 1.7만 |
|---|
| 2025.11.07 | ₩4,400 | ₩4,400 | ₩4,360 | ₩4,400 | 0.00% | 2.5만 |
|---|
| 2025.11.06 | ₩4,425 | ₩4,425 | ₩4,360 | ₩4,375 | -1.13% | 4.4만 |
|---|
| 2025.11.05 | ₩4,445 | ₩4,445 | ₩4,400 | ₩4,425 | -0.45% | 4.4만 |
|---|
| 2025.11.04 | ₩4,420 | ₩4,435 | ₩4,410 | ₩4,435 | +0.34% | 1.3만 |
|---|
| 2025.11.03 | ₩4,450 | ₩4,475 | ₩4,400 | ₩4,420 | -0.67% | 4.6만 |
|---|
| 2025.10.31 | ₩4,475 | ₩4,475 | ₩4,420 | ₩4,450 | -0.56% | 2.4만 |
|---|
| 2025.10.30 | ₩4,460 | ₩4,490 | ₩4,440 | ₩4,440 | -0.45% | 2.3만 |
|---|
| 2025.10.29 | ₩4,460 | ₩4,475 | ₩4,445 | ₩4,460 | 0.00% | 2.4만 |
|---|
| 2025.10.28 | ₩4,455 | ₩4,480 | ₩4,445 | ₩4,480 | +0.56% | 3만 |
|---|
| 2025.10.27 | ₩4,465 | ₩4,475 | ₩4,445 | ₩4,465 | 0.00% | 2만 |
|---|
| 2025.10.24 | ₩4,465 | ₩4,465 | ₩4,435 | ₩4,465 | 0.00% | 2.9만 |
|---|
| 2025.10.23 | ₩4,450 | ₩4,455 | ₩4,425 | ₩4,455 | +0.11% | 3.8만 |
|---|
| 2025.10.22 | ₩4,470 | ₩4,470 | ₩4,420 | ₩4,450 | -0.45% | 3.1만 |
|---|
| 2025.10.21 | ₩4,450 | ₩4,450 | ₩4,425 | ₩4,440 | -0.22% | 4.1만 |
|---|
| 2025.10.20 | ₩4,420 | ₩4,465 | ₩4,420 | ₩4,450 | +0.68% | 1.1만 |
|---|
| 2025.10.17 | ₩4,450 | ₩4,450 | ₩4,420 | ₩4,445 | -0.11% | 4만 |
|---|
| 2025.10.16 | ₩4,415 | ₩4,490 | ₩4,400 | ₩4,450 | +0.79% | 5.3만 |
|---|
| 2025.10.15 | ₩4,430 | ₩4,450 | ₩4,400 | ₩4,415 | -0.34% | 4만 |
|---|
| 2025.10.14 | ₩4,460 | ₩4,460 | ₩4,415 | ₩4,450 | -0.22% | 7.5만 |
|---|
| 2025.10.13 | ₩4,460 | ₩4,475 | ₩4,405 | ₩4,460 | 0.00% | 7만 |
|---|
| 2025.10.10 | ₩4,450 | ₩4,465 | ₩4,415 | ₩4,460 | +0.22% | 4.9만 |
|---|