시장 데이터를 불러오는 중
전체 종목
유화증권 과거 주가
003460.KS · KOSPI
주요 제품·사업: 증권업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
003460.KS · KOSPI
주요 제품·사업: 증권업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,990 | ₩2,990 | ₩2,950 | ₩2,960 | -1.00% | 5만 |
| 2026.10.07 | ₩2,995 | ₩3,000 | ₩2,970 | ₩2,975 | -0.67% | 2.7만 |
| 2026.10.06 | ₩2,990 | ₩3,010 | ₩2,990 | ₩3,000 | +0.33% | 1.4만 |
| 2026.10.02 | ₩2,990 | ₩3,000 | ₩2,970 | ₩2,985 | -0.17% | 5.1천 |
| 2026.10.01 | ₩2,985 | ₩2,990 | ₩2,965 | ₩2,980 | -0.17% | 8.6천 |
| 2026.09.30 | ₩2,955 | ₩3,000 | ₩2,955 | ₩2,980 | +0.85% | 3만 |
| 2026.09.29 | ₩3,005 | ₩3,010 | ₩2,960 | ₩2,980 | -0.83% | 2만 |
| 2026.09.28 | ₩3,000 | ₩3,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,960 |
| ₩3,000 |
| 0.00% |
| 2.1만 |
| 2026.09.23 | ₩2,980 | ₩3,000 | ₩2,955 | ₩2,985 | +0.17% | 4.4만 |
|---|
| 2026.09.22 | ₩3,000 | ₩3,005 | ₩2,975 | ₩2,980 | -0.67% | 9만 |
|---|
| 2026.09.21 | ₩2,995 | ₩2,995 | ₩2,945 | ₩2,980 | -0.50% | 3.4만 |
|---|
| 2026.09.18 | ₩3,040 | ₩3,040 | ₩2,955 | ₩2,965 | -2.47% | 2.7만 |
|---|
| 2026.09.17 | ₩3,000 | ₩3,005 | ₩2,970 | ₩2,990 | -0.33% | 2.2만 |
|---|
| 2026.09.16 | ₩3,045 | ₩3,045 | ₩2,970 | ₩2,990 | -1.81% | 6.2만 |
|---|
| 2026.09.15 | ₩3,055 | ₩3,055 | ₩3,005 | ₩3,015 | -1.31% | 2.7만 |
|---|
| 2026.09.14 | ₩3,055 | ₩3,055 | ₩3,020 | ₩3,035 | -0.65% | 1.4만 |
|---|
| 2026.09.11 | ₩3,050 | ₩3,070 | ₩3,045 | ₩3,055 | +0.16% | 2.6만 |
|---|
| 2026.09.10 | ₩3,030 | ₩3,075 | ₩3,000 | ₩3,065 | +1.16% | 3.2만 |
|---|
| 2026.09.09 | ₩3,070 | ₩3,070 | ₩3,040 | ₩3,040 | -0.98% | 1.4만 |
|---|
| 2026.09.08 | ₩3,070 | ₩3,080 | ₩3,050 | ₩3,055 | -0.49% | 2.3만 |
|---|
| 2026.09.07 | ₩3,070 | ₩3,090 | ₩3,055 | ₩3,070 | 0.00% | 1.4만 |
|---|
| 2026.09.04 | ₩3,045 | ₩3,075 | ₩3,045 | ₩3,065 | +0.66% | 6.6천 |
|---|
| 2026.09.03 | ₩3,040 | ₩3,060 | ₩3,000 | ₩3,045 | +0.16% | 3.2만 |
|---|
| 2026.09.02 | ₩3,085 | ₩3,085 | ₩3,015 | ₩3,030 | -1.78% | 4.2만 |
|---|
| 2026.09.01 | ₩3,065 | ₩3,105 | ₩3,045 | ₩3,095 | +0.98% | 3.8만 |
|---|
| 2026.08.31 | ₩3,085 | ₩3,100 | ₩3,010 | ₩3,090 | +0.16% | 7.6만 |
|---|
| 2026.08.28 | ₩3,095 | ₩3,095 | ₩3,055 | ₩3,085 | -0.32% | 1.5만 |
|---|
| 2026.08.27 | ₩3,145 | ₩3,145 | ₩3,055 | ₩3,095 | -1.59% | 5.4만 |
|---|
| 2026.08.26 | ₩3,115 | ₩3,130 | ₩3,090 | ₩3,115 | 0.00% | 2.1만 |
|---|
| 2026.08.25 | ₩3,075 | ₩3,145 | ₩3,050 | ₩3,110 | +1.14% | 3.7만 |
|---|
| 2026.08.24 | ₩3,085 | ₩3,110 | ₩3,050 | ₩3,080 | -0.16% | 3.3만 |
|---|
| 2026.08.21 | ₩3,120 | ₩3,120 | ₩3,035 | ₩3,085 | -1.12% | 5.7만 |
|---|
| 2026.08.20 | ₩3,100 | ₩3,155 | ₩3,080 | ₩3,120 | +0.65% | 5만 |
|---|
| 2026.08.19 | ₩3,135 | ₩3,160 | ₩3,035 | ₩3,060 | -2.39% | 7.4만 |
|---|
| 2026.08.18 | ₩3,215 | ₩3,220 | ₩3,110 | ₩3,150 | -2.02% | 4.9만 |
|---|
| 2026.08.14 | ₩3,210 | ₩3,240 | ₩3,190 | ₩3,240 | +0.93% | 3.2만 |
|---|
| 2026.08.13 | ₩3,210 | ₩3,240 | ₩3,175 | ₩3,190 | -0.62% | 5.4만 |
|---|
| 2026.08.12 | ₩3,210 | ₩3,220 | ₩3,175 | ₩3,215 | +0.16% | 5만 |
|---|
| 2026.08.11 | ₩3,140 | ₩3,225 | ₩3,140 | ₩3,210 | +2.23% | 6.9만 |
|---|
| 2026.08.10 | ₩3,130 | ₩3,210 | ₩3,115 | ₩3,200 | +2.24% | 3.4만 |
|---|
| 2026.08.07 | ₩3,100 | ₩3,145 | ₩3,085 | ₩3,125 | +0.81% | 2.6만 |
|---|
| 2026.08.06 | ₩3,060 | ₩3,130 | ₩3,050 | ₩3,100 | +1.31% | 2만 |
|---|
| 2026.08.05 | ₩3,035 | ₩3,140 | ₩3,035 | ₩3,090 | +1.81% | 5.5만 |
|---|
| 2026.08.04 | ₩3,025 | ₩3,085 | ₩3,010 | ₩3,035 | +0.33% | 5.3만 |
|---|
| 2026.08.03 | ₩3,030 | ₩3,110 | ₩3,025 | ₩3,025 | -0.17% | 5만 |
|---|
| 2026.07.31 | ₩2,955 | ₩3,065 | ₩2,950 | ₩3,045 | +3.05% | 5.2만 |
|---|
| 2026.07.30 | ₩2,905 | ₩3,005 | ₩2,890 | ₩2,925 | +0.69% | 10.4만 |
|---|
| 2026.07.29 | ₩2,985 | ₩3,040 | ₩2,805 | ₩2,960 | -0.84% | 16.8만 |
|---|
| 2026.07.28 | ₩3,090 | ₩3,090 | ₩2,975 | ₩2,985 | -3.40% | 7만 |
|---|
| 2026.07.27 | ₩3,045 | ₩3,105 | ₩3,040 | ₩3,090 | +1.48% | 3.7만 |
|---|
| 2026.07.24 | ₩3,105 | ₩3,120 | ₩3,040 | ₩3,040 | -2.09% | 6.1만 |
|---|
| 2026.07.23 | ₩3,100 | ₩3,115 | ₩3,070 | ₩3,115 | +0.48% | 5.6만 |
|---|
| 2026.07.22 | ₩3,055 | ₩3,110 | ₩3,040 | ₩3,100 | +1.47% | 4.8만 |
|---|
| 2026.07.21 | ₩3,015 | ₩3,095 | ₩3,005 | ₩3,050 | +1.16% | 5.3만 |
|---|
| 2026.07.20 | ₩3,020 | ₩3,105 | ₩3,005 | ₩3,025 | +0.17% | 6.6만 |
|---|
| 2026.07.16 | ₩3,055 | ₩3,140 | ₩3,055 | ₩3,100 | +1.47% | 4.6만 |
|---|
| 2026.07.15 | ₩3,170 | ₩3,170 | ₩3,035 | ₩3,115 | -1.74% | 4.3만 |
|---|
| 2026.07.14 | ₩3,070 | ₩3,090 | ₩2,990 | ₩3,025 | -1.47% | 6.4만 |
|---|
| 2026.07.13 | ₩3,225 | ₩3,225 | ₩3,060 | ₩3,120 | -3.26% | 4.7만 |
|---|
| 2026.07.10 | ₩3,085 | ₩3,225 | ₩3,070 | ₩3,195 | +3.57% | 5.2만 |
|---|
| 2026.07.09 | ₩3,065 | ₩3,155 | ₩3,025 | ₩3,075 | +0.33% | 4.3만 |
|---|
| 2026.07.08 | ₩3,155 | ₩3,195 | ₩3,090 | ₩3,120 | -1.11% | 7만 |
|---|
| 2026.07.07 | ₩3,200 | ₩3,225 | ₩3,105 | ₩3,160 | -1.25% | 4.8만 |
|---|
| 2026.07.06 | ₩3,265 | ₩3,280 | ₩3,165 | ₩3,200 | -1.99% | 4.9만 |
|---|
| 2026.07.03 | ₩3,090 | ₩3,200 | ₩3,035 | ₩3,200 | +3.56% | 8.6만 |
|---|
| 2026.07.02 | ₩3,100 | ₩3,115 | ₩3,015 | ₩3,090 | -0.32% | 7.7만 |
|---|
| 2026.07.01 | ₩3,060 | ₩3,145 | ₩3,060 | ₩3,110 | +1.63% | 5.5만 |
|---|
| 2026.06.30 | ₩3,130 | ₩3,135 | ₩3,040 | ₩3,060 | -2.24% | 7.7만 |
|---|
| 2026.06.29 | ₩2,790 | ₩3,070 | ₩2,790 | ₩3,060 | +9.68% | 6.7만 |
|---|
| 2026.06.26 | ₩3,045 | ₩3,045 | ₩2,865 | ₩2,890 | -5.09% | 42.3만 |
|---|
| 2026.06.25 | ₩3,115 | ₩3,150 | ₩2,900 | ₩3,060 | -1.77% | 11만 |
|---|
| 2026.06.24 | ₩3,070 | ₩3,130 | ₩2,970 | ₩3,080 | +0.33% | 9.9만 |
|---|
| 2026.06.23 | ₩3,070 | ₩3,180 | ₩3,000 | ₩3,095 | +0.81% | 8.2만 |
|---|
| 2026.06.22 | ₩3,035 | ₩3,190 | ₩3,035 | ₩3,115 | +2.64% | 8.2만 |
|---|
| 2026.06.19 | ₩3,180 | ₩3,275 | ₩3,065 | ₩3,125 | -1.73% | 9.7만 |
|---|
| 2026.06.18 | ₩3,235 | ₩3,290 | ₩3,180 | ₩3,180 | -1.70% | 6.5만 |
|---|
| 2026.06.17 | ₩3,355 | ₩3,360 | ₩3,275 | ₩3,290 | -1.94% | 5.8만 |
|---|
| 2026.06.16 | ₩3,215 | ₩3,375 | ₩3,205 | ₩3,355 | +4.35% | 19.3만 |
|---|
| 2026.06.15 | ₩3,215 | ₩3,260 | ₩3,165 | ₩3,215 | 0.00% | 7.2만 |
|---|
| 2026.06.12 | ₩3,110 | ₩3,210 | ₩3,110 | ₩3,165 | +1.77% | 6.2만 |
|---|
| 2026.06.11 | ₩3,050 | ₩3,060 | ₩3,005 | ₩3,060 | +0.33% | 3.4만 |
|---|
| 2026.06.10 | ₩3,035 | ₩3,100 | ₩2,995 | ₩3,050 | +0.49% | 37 |
|---|
| 2026.06.09 | ₩2,875 | ₩3,100 | ₩2,875 | ₩3,065 | +6.61% | 8.1만 |
|---|
| 2026.06.08 | ₩3,000 | ₩3,075 | ₩2,875 | ₩2,875 | -4.17% | 15.5만 |
|---|
| 2026.06.05 | ₩3,155 | ₩3,155 | ₩3,045 | ₩3,100 | -1.74% | 6.1만 |
|---|
| 2026.06.04 | ₩3,015 | ₩3,305 | ₩3,015 | ₩3,100 | +2.82% | 6만 |
|---|
| 2026.06.02 | ₩3,000 | ₩3,105 | ₩2,965 | ₩3,100 | +3.33% | 9.6만 |
|---|
| 2026.06.01 | ₩3,095 | ₩3,120 | ₩2,970 | ₩3,050 | -1.45% | 12.8만 |
|---|
| 2026.05.29 | ₩3,105 | ₩3,110 | ₩3,045 | ₩3,090 | -0.48% | 9.1만 |
|---|
| 2026.05.28 | ₩3,055 | ₩3,145 | ₩2,960 | ₩3,105 | +1.64% | 13.5만 |
|---|
| 2026.05.27 | ₩3,195 | ₩3,300 | ₩3,090 | ₩3,090 | -3.29% | 14.1만 |
|---|
| 2026.05.26 | ₩3,250 | ₩3,280 | ₩3,170 | ₩3,195 | -1.69% | 11.8만 |
|---|
| 2026.05.22 | ₩3,235 | ₩3,265 | ₩3,180 | ₩3,220 | -0.46% | 7.5만 |
|---|
| 2026.05.21 | ₩3,200 | ₩3,235 | ₩3,170 | ₩3,180 | -0.63% | 5.6만 |
|---|
| 2026.05.20 | ₩3,175 | ₩3,205 | ₩3,045 | ₩3,080 | -2.99% | 27.3만 |
|---|
| 2026.05.19 | ₩3,210 | ₩3,265 | ₩3,125 | ₩3,200 | -0.31% | 10.8만 |
|---|
| 2026.05.18 | ₩3,285 | ₩3,285 | ₩3,135 | ₩3,255 | -0.91% | 15.7만 |
|---|
| 2026.05.15 | ₩3,415 | ₩3,505 | ₩3,255 | ₩3,265 | -4.39% | 15만 |
|---|
| 2026.05.14 | ₩3,410 | ₩3,430 | ₩3,370 | ₩3,395 | -0.44% | 7.5만 |
|---|
| 2026.05.13 | ₩3,475 | ₩3,475 | ₩3,365 | ₩3,410 | -1.87% | 11.3만 |
|---|
| 2026.05.12 | ₩3,630 | ₩3,635 | ₩3,410 | ₩3,470 | -4.41% | 20.5만 |
|---|
| 2026.05.11 | ₩3,660 | ₩3,780 | ₩3,600 | ₩3,625 | -0.96% | 14만 |
|---|
| 2026.05.08 | ₩3,570 | ₩3,660 | ₩3,540 | ₩3,660 | +2.52% | 18.9만 |
|---|
| 2026.05.07 | ₩3,800 | ₩3,800 | ₩3,600 | ₩3,620 | -4.74% | 33.8만 |
|---|
| 2026.05.06 | ₩3,815 | ₩3,950 | ₩3,697 | ₩3,825 | +0.26% | 88.1만 |
|---|
| 2026.05.04 | ₩3,580 | ₩3,785 | ₩3,570 | ₩3,660 | +2.23% | 53.6만 |
|---|
| 2026.04.30 | ₩3,605 | ₩3,620 | ₩3,530 | ₩3,555 | -1.39% | 12만 |
|---|
| 2026.04.29 | ₩3,560 | ₩3,615 | ₩3,555 | ₩3,600 | +1.12% | 8.6만 |
|---|
| 2026.04.28 | ₩3,610 | ₩3,650 | ₩3,525 | ₩3,595 | -0.42% | 25만 |
|---|
| 2026.04.27 | ₩3,550 | ₩3,670 | ₩3,505 | ₩3,585 | +0.99% | 27.7만 |
|---|
| 2026.04.24 | ₩3,485 | ₩3,545 | ₩3,450 | ₩3,530 | +1.29% | 9.6만 |
|---|
| 2026.04.23 | ₩3,470 | ₩3,550 | ₩3,430 | ₩3,490 | +0.58% | 16.7만 |
|---|
| 2026.04.22 | ₩3,460 | ₩3,460 | ₩3,400 | ₩3,440 | -0.58% | 7.9만 |
|---|
| 2026.04.21 | ₩3,460 | ₩3,480 | ₩3,415 | ₩3,440 | -0.58% | 13.4만 |
|---|
| 2026.04.20 | ₩3,455 | ₩3,475 | ₩3,420 | ₩3,440 | -0.43% | 11.3만 |
|---|
| 2026.04.17 | ₩3,485 | ₩3,485 | ₩3,420 | ₩3,455 | -0.86% | 17.1만 |
|---|
| 2026.04.16 | ₩3,465 | ₩3,500 | ₩3,445 | ₩3,485 | +0.58% | 8.7만 |
|---|
| 2026.04.15 | ₩3,470 | ₩3,480 | ₩3,415 | ₩3,445 | -0.72% | 15.3만 |
|---|
| 2026.04.14 | ₩3,400 | ₩3,470 | ₩3,390 | ₩3,415 | +0.44% | 11.5만 |
|---|
| 2026.04.13 | ₩3,365 | ₩3,435 | ₩3,340 | ₩3,365 | 0.00% | 6.3만 |
|---|
| 2026.04.10 | ₩3,415 | ₩3,435 | ₩3,375 | ₩3,420 | +0.15% | 10만 |
|---|
| 2026.04.09 | ₩3,430 | ₩3,445 | ₩3,360 | ₩3,365 | -1.90% | 7.9만 |
|---|
| 2026.04.08 | ₩3,360 | ₩3,460 | ₩3,350 | ₩3,460 | +2.98% | 16.4만 |
|---|
| 2026.04.07 | ₩3,300 | ₩3,315 | ₩3,230 | ₩3,265 | -1.06% | 6.9만 |
|---|
| 2026.04.06 | ₩3,295 | ₩3,320 | ₩3,260 | ₩3,300 | +0.15% | 8.8만 |
|---|
| 2026.04.03 | ₩3,270 | ₩3,335 | ₩3,255 | ₩3,310 | +1.22% | 8.7만 |
|---|
| 2026.04.02 | ₩3,430 | ₩3,460 | ₩3,200 | ₩3,225 | -5.98% | 20.4만 |
|---|
| 2026.04.01 | ₩3,345 | ₩3,450 | ₩3,330 | ₩3,440 | +2.84% | 18.9만 |
|---|
| 2026.03.31 | ₩3,435 | ₩3,435 | ₩3,270 | ₩3,270 | -4.80% | 20.1만 |
|---|
| 2026.03.30 | ₩3,510 | ₩3,510 | ₩3,350 | ₩3,435 | -2.14% | 23.6만 |
|---|
| 2026.03.27 | ₩3,630 | ₩3,740 | ₩3,530 | ₩3,720 | +2.48% | 71.4만 |
|---|
| 2026.03.26 | ₩3,720 | ₩3,720 | ₩3,605 | ₩3,660 | -1.61% | 13.8만 |
|---|
| 2026.03.25 | ₩3,720 | ₩3,800 | ₩3,715 | ₩3,720 | 0.00% | 23.5만 |
|---|
| 2026.03.24 | ₩3,770 | ₩3,770 | ₩3,630 | ₩3,710 | -1.59% | 15.4만 |
|---|
| 2026.03.23 | ₩3,750 | ₩3,790 | ₩3,630 | ₩3,635 | -3.07% | 29.2만 |
|---|
| 2026.03.20 | ₩3,670 | ₩4,080 | ₩3,665 | ₩3,825 | +4.22% | 86.6만 |
|---|
| 2026.03.19 | ₩3,660 | ₩3,725 | ₩3,635 | ₩3,645 | -0.41% | 23만 |
|---|
| 2026.03.18 | ₩3,745 | ₩3,830 | ₩3,710 | ₩3,755 | +0.27% | 24.5만 |
|---|
| 2026.03.17 | ₩3,750 | ₩3,760 | ₩3,665 | ₩3,700 | -1.33% | 18.3만 |
|---|
| 2026.03.16 | ₩3,700 | ₩3,715 | ₩3,600 | ₩3,650 | -1.35% | 20만 |
|---|
| 2026.03.13 | ₩3,660 | ₩3,730 | ₩3,595 | ₩3,650 | -0.27% | 19.9만 |
|---|
| 2026.03.12 | ₩3,685 | ₩3,780 | ₩3,615 | ₩3,735 | +1.36% | 25.5만 |
|---|
| 2026.03.11 | ₩3,800 | ₩3,810 | ₩3,610 | ₩3,650 | -3.95% | 50.6만 |
|---|
| 2026.03.10 | ₩3,700 | ₩3,740 | ₩3,580 | ₩3,615 | -2.30% | 31.5만 |
|---|
| 2026.03.09 | ₩3,590 | ₩3,600 | ₩3,440 | ₩3,530 | -1.67% | 33만 |
|---|
| 2026.03.06 | ₩3,700 | ₩4,040 | ₩3,645 | ₩3,780 | +2.16% | 103.5만 |
|---|
| 2026.03.05 | ₩3,770 | ₩3,930 | ₩3,770 | ₩3,775 | +0.13% | 45.1만 |
|---|
| 2026.03.04 | ₩3,800 | ₩3,800 | ₩3,550 | ₩3,550 | -6.58% | 48.6만 |
|---|
| 2026.03.03 | ₩4,045 | ₩4,045 | ₩3,960 | ₩3,960 | -2.10% | 72.2만 |
|---|
| 2026.02.27 | ₩4,185 | ₩4,600 | ₩4,115 | ₩4,170 | -0.36% | 422.6만 |
|---|
| 2026.02.26 | ₩3,790 | ₩4,940 | ₩3,635 | ₩4,060 | +7.12% | 1828.3만 |
|---|
| 2026.02.25 | ₩3,590 | ₩4,380 | ₩3,540 | ₩3,800 | +5.85% | 465.5만 |
|---|
| 2026.02.24 | ₩3,560 | ₩3,560 | ₩3,350 | ₩3,475 | -2.39% | 31.5만 |
|---|
| 2026.02.23 | ₩3,905 | ₩3,965 | ₩3,500 | ₩3,550 | -9.09% | 99.9만 |
|---|
| 2026.02.20 | ₩4,200 | ₩4,200 | ₩3,700 | ₩3,710 | -11.67% | 155.3만 |
|---|
| 2026.02.19 | ₩3,880 | ₩4,090 | ₩3,600 | ₩3,970 | +2.32% | 244.4만 |
|---|
| 2026.02.13 | ₩3,200 | ₩3,970 | ₩3,160 | ₩3,495 | +9.22% | 285.6만 |
|---|
| 2026.02.12 | ₩3,100 | ₩3,145 | ₩3,090 | ₩3,140 | +1.29% | 7만 |
|---|
| 2026.02.11 | ₩3,125 | ₩3,130 | ₩3,060 | ₩3,100 | -0.80% | 5.9만 |
|---|
| 2026.02.10 | ₩3,070 | ₩3,110 | ₩3,045 | ₩3,100 | +0.98% | 8.4만 |
|---|
| 2026.02.09 | ₩3,080 | ₩3,110 | ₩3,045 | ₩3,065 | -0.49% | 6.9만 |
|---|
| 2026.02.06 | ₩3,035 | ₩3,070 | ₩2,910 | ₩3,030 | -0.16% | 11만 |
|---|
| 2026.02.05 | ₩3,045 | ₩3,120 | ₩3,000 | ₩3,075 | +0.99% | 15.9만 |
|---|
| 2026.02.04 | ₩2,975 | ₩3,050 | ₩2,945 | ₩3,045 | +2.35% | 13.7만 |
|---|
| 2026.02.03 | ₩2,865 | ₩2,995 | ₩2,865 | ₩2,980 | +4.01% | 13.1만 |
|---|
| 2026.02.02 | ₩2,915 | ₩2,945 | ₩2,845 | ₩2,870 | -1.54% | 13.9만 |
|---|
| 2026.01.30 | ₩2,930 | ₩2,970 | ₩2,880 | ₩2,940 | +0.34% | 13.5만 |
|---|
| 2026.01.29 | ₩2,815 | ₩2,980 | ₩2,760 | ₩2,930 | +4.09% | 30.3만 |
|---|
| 2026.01.28 | ₩2,805 | ₩2,825 | ₩2,780 | ₩2,815 | +0.36% | 10.4만 |
|---|
| 2026.01.27 | ₩2,780 | ₩2,800 | ₩2,760 | ₩2,800 | +0.72% | 4.8만 |
|---|
| 2026.01.26 | ₩2,770 | ₩2,785 | ₩2,755 | ₩2,780 | +0.36% | 3.9만 |
|---|
| 2026.01.23 | ₩2,675 | ₩2,790 | ₩2,675 | ₩2,770 | +3.55% | 13.6만 |
|---|
| 2026.01.22 | ₩2,670 | ₩2,695 | ₩2,650 | ₩2,675 | +0.19% | 5.7만 |
|---|
| 2026.01.21 | ₩2,715 | ₩2,715 | ₩2,650 | ₩2,670 | -1.66% | 6.7만 |
|---|
| 2026.01.20 | ₩2,690 | ₩2,730 | ₩2,665 | ₩2,725 | +1.30% | 4.4만 |
|---|
| 2026.01.19 | ₩2,720 | ₩2,735 | ₩2,680 | ₩2,690 | -1.10% | 2.2만 |
|---|
| 2026.01.16 | ₩2,725 | ₩2,735 | ₩2,700 | ₩2,725 | 0.00% | 3.8만 |
|---|
| 2026.01.15 | ₩2,705 | ₩2,735 | ₩2,695 | ₩2,715 | +0.37% | 3.2만 |
|---|
| 2026.01.14 | ₩2,700 | ₩2,720 | ₩2,675 | ₩2,700 | 0.00% | 2.2만 |
|---|
| 2026.01.13 | ₩2,695 | ₩2,700 | ₩2,665 | ₩2,700 | +0.19% | 2.7만 |
|---|
| 2026.01.12 | ₩2,700 | ₩2,710 | ₩2,675 | ₩2,700 | 0.00% | 1.7만 |
|---|
| 2026.01.09 | ₩2,700 | ₩2,700 | ₩2,660 | ₩2,685 | -0.56% | 2.3만 |
|---|
| 2026.01.08 | ₩2,715 | ₩2,725 | ₩2,650 | ₩2,665 | -1.84% | 11.5만 |
|---|
| 2026.01.07 | ₩2,795 | ₩2,795 | ₩2,690 | ₩2,715 | -2.86% | 6.5만 |
|---|
| 2026.01.06 | ₩2,760 | ₩2,795 | ₩2,690 | ₩2,795 | +1.27% | 8.3만 |
|---|
| 2026.01.05 | ₩2,725 | ₩2,765 | ₩2,675 | ₩2,765 | +1.47% | 3.1만 |
|---|
| 2026.01.02 | ₩2,725 | ₩2,730 | ₩2,700 | ₩2,700 | -0.92% | 4.4만 |
|---|
| 2025.12.30 | ₩2,785 | ₩2,785 | ₩2,725 | ₩2,725 | -2.15% | 4.7만 |
|---|
| 2025.12.29 | ₩2,880 | ₩2,880 | ₩2,730 | ₩2,785 | -3.30% | 9.5만 |
|---|
| 2025.12.26 | ₩2,910 | ₩2,935 | ₩2,895 | ₩2,905 | -0.17% | 4.4만 |
|---|
| 2025.12.24 | ₩2,915 | ₩2,935 | ₩2,895 | ₩2,910 | -0.17% | 1.7만 |
|---|
| 2025.12.23 | ₩2,940 | ₩2,940 | ₩2,895 | ₩2,915 | -0.85% | 2.3만 |
|---|
| 2025.12.22 | ₩2,910 | ₩2,945 | ₩2,905 | ₩2,925 | +0.52% | 4만 |
|---|
| 2025.12.19 | ₩2,870 | ₩2,920 | ₩2,870 | ₩2,910 | +1.39% | 9.7천 |
|---|
| 2025.12.18 | ₩2,900 | ₩2,920 | ₩2,860 | ₩2,895 | -0.17% | 1.8만 |
|---|
| 2025.12.17 | ₩2,910 | ₩2,910 | ₩2,860 | ₩2,900 | -0.34% | 1.5만 |
|---|
| 2025.12.16 | ₩2,925 | ₩2,925 | ₩2,875 | ₩2,910 | -0.51% | 2.3만 |
|---|
| 2025.12.15 | ₩2,875 | ₩2,925 | ₩2,875 | ₩2,920 | +1.57% | 4.4만 |
|---|
| 2025.12.12 | ₩2,825 | ₩2,915 | ₩2,825 | ₩2,915 | +3.19% | 8만 |
|---|
| 2025.12.11 | ₩2,800 | ₩2,825 | ₩2,790 | ₩2,825 | +0.89% | 4만 |
|---|
| 2025.12.10 | ₩2,810 | ₩2,810 | ₩2,780 | ₩2,800 | -0.36% | 3.9만 |
|---|
| 2025.12.09 | ₩2,815 | ₩2,815 | ₩2,790 | ₩2,815 | 0.00% | 1.3만 |
|---|
| 2025.12.08 | ₩2,840 | ₩2,840 | ₩2,775 | ₩2,820 | -0.70% | 2만 |
|---|
| 2025.12.05 | ₩2,845 | ₩2,845 | ₩2,800 | ₩2,820 | -0.88% | 1.8만 |
|---|
| 2025.12.04 | ₩2,840 | ₩2,840 | ₩2,810 | ₩2,830 | -0.35% | 9.5천 |
|---|
| 2025.12.03 | ₩2,800 | ₩2,840 | ₩2,780 | ₩2,840 | +1.43% | 2.7만 |
|---|
| 2025.12.02 | ₩2,770 | ₩2,800 | ₩2,760 | ₩2,800 | +1.08% | 3.4만 |
|---|
| 2025.12.01 | ₩2,800 | ₩2,800 | ₩2,760 | ₩2,790 | -0.36% | 4.6만 |
|---|
| 2025.11.28 | ₩2,790 | ₩2,790 | ₩2,755 | ₩2,785 | -0.18% | 9.5천 |
|---|
| 2025.11.27 | ₩2,755 | ₩2,780 | ₩2,735 | ₩2,760 | +0.18% | 5.1만 |
|---|
| 2025.11.26 | ₩2,755 | ₩2,760 | ₩2,730 | ₩2,755 | 0.00% | 2.6만 |
|---|
| 2025.11.25 | ₩2,790 | ₩2,790 | ₩2,720 | ₩2,735 | -1.97% | 1.2만 |
|---|
| 2025.11.24 | ₩2,755 | ₩2,780 | ₩2,730 | ₩2,750 | -0.18% | 9.7천 |
|---|
| 2025.11.21 | ₩2,780 | ₩2,780 | ₩2,730 | ₩2,755 | -0.90% | 5.1만 |
|---|
| 2025.11.20 | ₩2,785 | ₩2,785 | ₩2,740 | ₩2,785 | 0.00% | 2.3만 |
|---|
| 2025.11.19 | ₩2,715 | ₩2,745 | ₩2,695 | ₩2,730 | +0.55% | 89.3만 |
|---|
| 2025.11.18 | ₩2,770 | ₩2,770 | ₩2,710 | ₩2,720 | -1.81% | 3.6만 |
|---|
| 2025.11.17 | ₩2,780 | ₩2,780 | ₩2,745 | ₩2,775 | -0.18% | 3.1만 |
|---|
| 2025.11.14 | ₩2,815 | ₩2,815 | ₩2,755 | ₩2,770 | -1.60% | 2.9만 |
|---|
| 2025.11.13 | ₩2,825 | ₩2,830 | ₩2,785 | ₩2,815 | -0.35% | 4.8만 |
|---|
| 2025.11.12 | ₩2,755 | ₩2,830 | ₩2,735 | ₩2,825 | +2.54% | 7만 |
|---|
| 2025.11.11 | ₩2,770 | ₩2,820 | ₩2,730 | ₩2,755 | -0.54% | 7.3만 |
|---|
| 2025.11.10 | ₩2,700 | ₩2,780 | ₩2,700 | ₩2,770 | +2.59% | 7.3만 |
|---|
| 2025.11.07 | ₩2,695 | ₩2,705 | ₩2,665 | ₩2,700 | +0.19% | 5.8만 |
|---|
| 2025.11.06 | ₩2,660 | ₩2,705 | ₩2,635 | ₩2,700 | +1.50% | 4.5만 |
|---|
| 2025.11.05 | ₩2,685 | ₩2,685 | ₩2,630 | ₩2,660 | -0.93% | 11.6만 |
|---|
| 2025.11.04 | ₩2,715 | ₩2,715 | ₩2,650 | ₩2,685 | -1.10% | 8.3만 |
|---|
| 2025.11.03 | ₩2,695 | ₩2,720 | ₩2,695 | ₩2,705 | +0.37% | 17.9만 |
|---|
| 2025.10.31 | ₩2,710 | ₩2,720 | ₩2,685 | ₩2,700 | -0.37% | 3.6만 |
|---|
| 2025.10.30 | ₩2,725 | ₩2,735 | ₩2,690 | ₩2,710 | -0.55% | 6.1만 |
|---|
| 2025.10.29 | ₩2,720 | ₩2,735 | ₩2,700 | ₩2,725 | +0.18% | 7.2만 |
|---|
| 2025.10.28 | ₩2,720 | ₩2,735 | ₩2,700 | ₩2,715 | -0.18% | 13.3만 |
|---|
| 2025.10.27 | ₩2,715 | ₩2,770 | ₩2,715 | ₩2,735 | +0.74% | 4.3만 |
|---|
| 2025.10.24 | ₩2,700 | ₩2,725 | ₩2,700 | ₩2,715 | +0.56% | 3.1만 |
|---|
| 2025.10.23 | ₩2,740 | ₩2,740 | ₩2,695 | ₩2,700 | -1.46% | 5.3만 |
|---|
| 2025.10.22 | ₩2,755 | ₩2,755 | ₩2,705 | ₩2,750 | -0.18% | 1.9만 |
|---|
| 2025.10.21 | ₩2,805 | ₩2,805 | ₩2,735 | ₩2,755 | -1.78% | 3.2만 |
|---|
| 2025.10.20 | ₩2,710 | ₩2,805 | ₩2,700 | ₩2,800 | +3.32% | 8.9만 |
|---|
| 2025.10.17 | ₩2,790 | ₩2,800 | ₩2,700 | ₩2,735 | -1.97% | 3.9만 |
|---|
| 2025.10.16 | ₩2,800 | ₩2,800 | ₩2,720 | ₩2,790 | -0.36% | 6.5만 |
|---|
| 2025.10.15 | ₩2,690 | ₩2,735 | ₩2,685 | ₩2,730 | +1.49% | 2.7만 |
|---|
| 2025.10.14 | ₩2,750 | ₩2,750 | ₩2,665 | ₩2,695 | -2.00% | 3.4만 |
|---|
| 2025.10.13 | ₩2,695 | ₩2,695 | ₩2,645 | ₩2,695 | 0.00% | 4.7만 |
|---|
| 2025.10.10 | ₩2,740 | ₩2,740 | ₩2,685 | ₩2,700 | -1.46% | 8.5만 |
|---|