시장 데이터를 불러오는 중
전체 종목
유안타증권 과거 주가
003470.KS · KOSPI
주요 제품·사업: 유가증권 매매,중개,대리,인수
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
003470.KS · KOSPI
주요 제품·사업: 유가증권 매매,중개,대리,인수
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,260 | ₩4,260 | ₩4,200 | ₩4,220 | -0.94% | 19.7만 |
| 2026.10.07 | ₩4,330 | ₩4,330 | ₩4,255 | ₩4,255 | -1.73% | 18.1만 |
| 2026.10.06 | ₩4,350 | ₩4,405 | ₩4,305 | ₩4,305 | -1.03% | 20.4만 |
| 2026.10.02 | ₩4,360 | ₩4,380 | ₩4,305 | ₩4,350 | -0.23% | 18.1만 |
| 2026.10.01 | ₩4,355 | ₩4,400 | ₩4,315 | ₩4,370 | +0.34% | 16.2만 |
| 2026.09.30 | ₩4,370 | ₩4,375 | ₩4,340 | ₩4,355 | -0.34% | 17.3만 |
| 2026.09.29 | ₩4,400 | ₩4,400 | ₩4,315 | ₩4,365 | -0.80% | 25.2만 |
| 2026.09.28 | ₩4,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,350 |
| ₩4,400 |
| -0.56% |
| 16.8만 |
| 2026.09.23 | ₩4,450 | ₩4,465 | ₩4,370 | ₩4,410 | -0.90% | 21.2만 |
|---|
| 2026.09.22 | ₩4,555 | ₩4,630 | ₩4,415 | ₩4,450 | -2.31% | 37.8만 |
|---|
| 2026.09.21 | ₩4,485 | ₩4,560 | ₩4,430 | ₩4,535 | +1.11% | 21.2만 |
|---|
| 2026.09.18 | ₩4,620 | ₩4,660 | ₩4,440 | ₩4,445 | -3.79% | 39.8만 |
|---|
| 2026.09.17 | ₩4,630 | ₩4,655 | ₩4,580 | ₩4,595 | -0.76% | 17.2만 |
|---|
| 2026.09.16 | ₩4,735 | ₩4,735 | ₩4,575 | ₩4,635 | -2.11% | 30.7만 |
|---|
| 2026.09.15 | ₩4,760 | ₩4,810 | ₩4,700 | ₩4,740 | -0.42% | 35.5만 |
|---|
| 2026.09.14 | ₩4,735 | ₩4,800 | ₩4,695 | ₩4,765 | +0.63% | 14.5만 |
|---|
| 2026.09.11 | ₩4,750 | ₩4,810 | ₩4,725 | ₩4,780 | +0.63% | 12.4만 |
|---|
| 2026.09.10 | ₩4,675 | ₩4,825 | ₩4,625 | ₩4,815 | +2.99% | 52만 |
|---|
| 2026.09.09 | ₩4,730 | ₩4,765 | ₩4,695 | ₩4,720 | -0.21% | 20.1만 |
|---|
| 2026.09.08 | ₩4,700 | ₩4,780 | ₩4,675 | ₩4,720 | +0.43% | 28.4만 |
|---|
| 2026.09.07 | ₩4,720 | ₩4,760 | ₩4,665 | ₩4,700 | -0.42% | 21.7만 |
|---|
| 2026.09.04 | ₩4,750 | ₩4,825 | ₩4,690 | ₩4,745 | -0.11% | 28.7만 |
|---|
| 2026.09.03 | ₩4,685 | ₩4,805 | ₩4,620 | ₩4,700 | +0.32% | 28만 |
|---|
| 2026.09.02 | ₩4,700 | ₩4,790 | ₩4,655 | ₩4,675 | -0.53% | 17.2만 |
|---|
| 2026.09.01 | ₩4,730 | ₩4,785 | ₩4,670 | ₩4,780 | +1.06% | 16.9만 |
|---|
| 2026.08.31 | ₩4,745 | ₩4,745 | ₩4,610 | ₩4,730 | -0.32% | 19.2만 |
|---|
| 2026.08.28 | ₩4,705 | ₩4,765 | ₩4,640 | ₩4,755 | +1.06% | 14.7만 |
|---|
| 2026.08.27 | ₩4,790 | ₩4,825 | ₩4,685 | ₩4,750 | -0.84% | 21.1만 |
|---|
| 2026.08.26 | ₩4,695 | ₩4,820 | ₩4,645 | ₩4,785 | +1.92% | 29.1만 |
|---|
| 2026.08.25 | ₩4,550 | ₩4,695 | ₩4,460 | ₩4,695 | +3.19% | 17.1만 |
|---|
| 2026.08.24 | ₩4,550 | ₩4,570 | ₩4,450 | ₩4,550 | 0.00% | 20.7만 |
|---|
| 2026.08.21 | ₩4,520 | ₩4,610 | ₩4,430 | ₩4,545 | +0.55% | 35.8만 |
|---|
| 2026.08.20 | ₩4,480 | ₩4,645 | ₩4,470 | ₩4,575 | +2.12% | 29.2만 |
|---|
| 2026.08.19 | ₩4,520 | ₩4,520 | ₩4,375 | ₩4,440 | -1.77% | 42.1만 |
|---|
| 2026.08.18 | ₩4,770 | ₩4,770 | ₩4,530 | ₩4,540 | -4.82% | 47만 |
|---|
| 2026.08.14 | ₩4,700 | ₩4,765 | ₩4,640 | ₩4,755 | +1.17% | 27.4만 |
|---|
| 2026.08.13 | ₩4,810 | ₩4,900 | ₩4,655 | ₩4,680 | -2.70% | 36.3만 |
|---|
| 2026.08.12 | ₩4,705 | ₩4,795 | ₩4,620 | ₩4,765 | +1.28% | 27.2만 |
|---|
| 2026.08.11 | ₩4,600 | ₩4,695 | ₩4,575 | ₩4,685 | +1.85% | 32.1만 |
|---|
| 2026.08.10 | ₩4,570 | ₩4,665 | ₩4,540 | ₩4,635 | +1.42% | 38.5만 |
|---|
| 2026.08.07 | ₩4,590 | ₩4,655 | ₩4,485 | ₩4,550 | -0.87% | 24.5만 |
|---|
| 2026.08.06 | ₩4,580 | ₩4,610 | ₩4,525 | ₩4,575 | -0.11% | 28.7만 |
|---|
| 2026.08.05 | ₩4,550 | ₩4,685 | ₩4,525 | ₩4,590 | +0.88% | 37.9만 |
|---|
| 2026.08.04 | ₩4,350 | ₩4,515 | ₩4,350 | ₩4,465 | +2.64% | 30.3만 |
|---|
| 2026.08.03 | ₩4,345 | ₩4,480 | ₩4,290 | ₩4,330 | -0.35% | 31.8만 |
|---|
| 2026.07.31 | ₩4,105 | ₩4,385 | ₩4,080 | ₩4,380 | +6.70% | 42.5만 |
|---|
| 2026.07.30 | ₩3,810 | ₩4,140 | ₩3,800 | ₩3,950 | +3.67% | 61.4만 |
|---|
| 2026.07.29 | ₩4,195 | ₩4,235 | ₩3,765 | ₩3,930 | -6.32% | 101.4만 |
|---|
| 2026.07.28 | ₩4,420 | ₩4,480 | ₩4,140 | ₩4,170 | -5.66% | 60.7만 |
|---|
| 2026.07.27 | ₩4,520 | ₩4,570 | ₩4,435 | ₩4,495 | -0.55% | 25.8만 |
|---|
| 2026.07.24 | ₩4,490 | ₩4,585 | ₩4,435 | ₩4,460 | -0.67% | 34.2만 |
|---|
| 2026.07.23 | ₩4,360 | ₩4,585 | ₩4,360 | ₩4,560 | +4.59% | 25.5만 |
|---|
| 2026.07.22 | ₩4,435 | ₩4,525 | ₩4,355 | ₩4,365 | -1.58% | 27.2만 |
|---|
| 2026.07.21 | ₩4,310 | ₩4,440 | ₩4,300 | ₩4,385 | +1.74% | 40만 |
|---|
| 2026.07.20 | ₩4,475 | ₩4,485 | ₩4,315 | ₩4,340 | -3.02% | 43.7만 |
|---|
| 2026.07.16 | ₩4,500 | ₩4,575 | ₩4,410 | ₩4,505 | +0.11% | 39.1만 |
|---|
| 2026.07.15 | ₩4,500 | ₩4,585 | ₩4,480 | ₩4,535 | +0.78% | 36.7만 |
|---|
| 2026.07.14 | ₩4,410 | ₩4,455 | ₩4,255 | ₩4,365 | -1.02% | 53.9만 |
|---|
| 2026.07.13 | ₩4,645 | ₩4,795 | ₩4,395 | ₩4,420 | -4.84% | 50.1만 |
|---|
| 2026.07.10 | ₩4,360 | ₩4,745 | ₩4,360 | ₩4,645 | +6.54% | 49.3만 |
|---|
| 2026.07.09 | ₩4,435 | ₩4,475 | ₩4,260 | ₩4,350 | -1.92% | 56.7만 |
|---|
| 2026.07.08 | ₩4,450 | ₩4,645 | ₩4,375 | ₩4,435 | -0.34% | 55.8만 |
|---|
| 2026.07.07 | ₩4,735 | ₩4,745 | ₩4,450 | ₩4,545 | -4.01% | 61.4만 |
|---|
| 2026.07.06 | ₩4,700 | ₩4,910 | ₩4,600 | ₩4,775 | +1.60% | 54.5만 |
|---|
| 2026.07.03 | ₩4,425 | ₩4,685 | ₩4,325 | ₩4,660 | +5.31% | 54.6만 |
|---|
| 2026.07.02 | ₩4,480 | ₩4,610 | ₩4,375 | ₩4,395 | -1.90% | 39.5만 |
|---|
| 2026.07.01 | ₩4,490 | ₩4,660 | ₩4,455 | ₩4,560 | +1.56% | 33.1만 |
|---|
| 2026.06.30 | ₩4,470 | ₩4,505 | ₩4,400 | ₩4,465 | -0.11% | 26만 |
|---|
| 2026.06.29 | ₩4,195 | ₩4,460 | ₩4,140 | ₩4,455 | +6.20% | 63.6만 |
|---|
| 2026.06.26 | ₩4,385 | ₩4,385 | ₩4,055 | ₩4,195 | -4.33% | 92.7만 |
|---|
| 2026.06.25 | ₩4,455 | ₩4,610 | ₩4,405 | ₩4,405 | -1.12% | 68.3만 |
|---|
| 2026.06.24 | ₩4,435 | ₩4,525 | ₩4,375 | ₩4,415 | -0.45% | 51.1만 |
|---|
| 2026.06.23 | ₩4,775 | ₩4,835 | ₩4,435 | ₩4,435 | -7.12% | 96.7만 |
|---|
| 2026.06.22 | ₩4,915 | ₩4,915 | ₩4,660 | ₩4,770 | -2.95% | 53.7만 |
|---|
| 2026.06.19 | ₩5,020 | ₩5,090 | ₩4,835 | ₩4,915 | -2.09% | 80.8만 |
|---|
| 2026.06.18 | ₩5,320 | ₩5,370 | ₩4,980 | ₩5,010 | -5.83% | 163.1만 |
|---|
| 2026.06.17 | ₩5,380 | ₩5,390 | ₩5,190 | ₩5,290 | -1.67% | 59.2만 |
|---|
| 2026.06.16 | ₩5,220 | ₩5,370 | ₩5,180 | ₩5,290 | +1.34% | 66.8만 |
|---|
| 2026.06.15 | ₩5,070 | ₩5,190 | ₩4,995 | ₩5,190 | +2.37% | 103.2만 |
|---|
| 2026.06.12 | ₩5,000 | ₩5,120 | ₩4,915 | ₩4,985 | -0.30% | 102.6만 |
|---|
| 2026.06.11 | ₩4,660 | ₩4,830 | ₩4,660 | ₩4,795 | +2.90% | 61.6만 |
|---|
| 2026.06.10 | ₩4,820 | ₩5,030 | ₩4,715 | ₩4,835 | +0.31% | 1천 |
|---|
| 2026.06.09 | ₩4,705 | ₩5,020 | ₩4,700 | ₩4,965 | +5.53% | 60.1만 |
|---|
| 2026.06.08 | ₩4,835 | ₩4,895 | ₩4,665 | ₩4,695 | -2.90% | 113.2만 |
|---|
| 2026.06.05 | ₩5,260 | ₩5,410 | ₩5,010 | ₩5,120 | -2.66% | 92.8만 |
|---|
| 2026.06.04 | ₩5,100 | ₩5,240 | ₩5,060 | ₩5,140 | +0.78% | 82.5만 |
|---|
| 2026.06.02 | ₩5,080 | ₩5,090 | ₩4,900 | ₩5,050 | -0.59% | 103.3만 |
|---|
| 2026.06.01 | ₩5,120 | ₩5,340 | ₩4,990 | ₩5,110 | -0.20% | 155.5만 |
|---|
| 2026.05.29 | ₩5,420 | ₩5,430 | ₩5,100 | ₩5,180 | -4.43% | 83.1만 |
|---|
| 2026.05.28 | ₩5,450 | ₩5,480 | ₩5,150 | ₩5,350 | -1.83% | 165.8만 |
|---|
| 2026.05.27 | ₩5,740 | ₩5,820 | ₩5,430 | ₩5,450 | -5.05% | 126.8만 |
|---|
| 2026.05.26 | ₩5,850 | ₩5,940 | ₩5,600 | ₩5,630 | -3.76% | 129.5만 |
|---|
| 2026.05.22 | ₩5,840 | ₩6,010 | ₩5,410 | ₩5,730 | -1.88% | 136.2만 |
|---|
| 2026.05.21 | ₩5,750 | ₩5,900 | ₩5,710 | ₩5,770 | +0.35% | 138.7만 |
|---|
| 2026.05.20 | ₩5,740 | ₩5,800 | ₩5,510 | ₩5,580 | -2.79% | 155만 |
|---|
| 2026.05.19 | ₩6,000 | ₩6,130 | ₩5,820 | ₩5,820 | -3.00% | 121.9만 |
|---|
| 2026.05.18 | ₩6,290 | ₩6,320 | ₩5,930 | ₩6,110 | -2.86% | 163.3만 |
|---|
| 2026.05.15 | ₩6,620 | ₩6,770 | ₩6,120 | ₩6,350 | -4.08% | 345.2만 |
|---|
| 2026.05.14 | ₩6,550 | ₩6,670 | ₩6,300 | ₩6,450 | -1.53% | 393.7만 |
|---|
| 2026.05.13 | ₩6,470 | ₩6,590 | ₩6,240 | ₩6,570 | +1.55% | 186.6만 |
|---|
| 2026.05.12 | ₩7,100 | ₩7,380 | ₩6,320 | ₩6,550 | -7.75% | 486.3만 |
|---|
| 2026.05.11 | ₩7,360 | ₩7,490 | ₩6,650 | ₩6,840 | -7.07% | 552만 |
|---|
| 2026.05.08 | ₩7,500 | ₩8,400 | ₩7,070 | ₩7,170 | -4.40% | 1924.7만 |
|---|
| 2026.05.07 | ₩7,700 | ₩7,910 | ₩7,120 | ₩7,460 | -3.12% | 1301.7만 |
|---|
| 2026.05.06 | ₩6,790 | ₩7,830 | ₩6,120 | ₩7,830 | +15.32% | 3301.5만 |
|---|
| 2026.05.04 | ₩5,350 | ₩6,440 | ₩5,350 | ₩6,030 | +12.71% | 2238.1만 |
|---|
| 2026.04.30 | ₩5,500 | ₩5,530 | ₩5,230 | ₩5,250 | -4.55% | 57.8만 |
|---|
| 2026.04.29 | ₩5,570 | ₩5,650 | ₩5,400 | ₩5,450 | -2.15% | 82.5만 |
|---|
| 2026.04.28 | ₩5,420 | ₩5,760 | ₩5,290 | ₩5,540 | +2.21% | 221.6만 |
|---|
| 2026.04.27 | ₩5,220 | ₩5,530 | ₩5,130 | ₩5,420 | +3.83% | 143.7만 |
|---|
| 2026.04.24 | ₩5,120 | ₩5,290 | ₩5,100 | ₩5,190 | +1.37% | 72.7만 |
|---|
| 2026.04.23 | ₩5,090 | ₩5,130 | ₩4,985 | ₩5,100 | +0.20% | 65.3만 |
|---|
| 2026.04.22 | ₩5,020 | ₩5,050 | ₩4,945 | ₩5,040 | +0.40% | 45.4만 |
|---|
| 2026.04.21 | ₩5,060 | ₩5,070 | ₩4,995 | ₩5,050 | -0.20% | 34만 |
|---|
| 2026.04.20 | ₩5,010 | ₩5,050 | ₩4,925 | ₩5,010 | 0.00% | 30.1만 |
|---|
| 2026.04.17 | ₩5,000 | ₩5,100 | ₩4,950 | ₩4,980 | -0.40% | 29.2만 |
|---|
| 2026.04.16 | ₩5,090 | ₩5,090 | ₩4,995 | ₩5,030 | -1.18% | 54.2만 |
|---|
| 2026.04.15 | ₩5,110 | ₩5,110 | ₩4,950 | ₩5,010 | -1.96% | 52.7만 |
|---|
| 2026.04.14 | ₩4,880 | ₩4,980 | ₩4,880 | ₩4,930 | +1.02% | 55만 |
|---|
| 2026.04.13 | ₩4,750 | ₩4,905 | ₩4,750 | ₩4,785 | +0.74% | 54만 |
|---|
| 2026.04.10 | ₩4,800 | ₩4,865 | ₩4,780 | ₩4,865 | +1.35% | 32.1만 |
|---|
| 2026.04.09 | ₩4,860 | ₩4,860 | ₩4,685 | ₩4,735 | -2.57% | 35.3만 |
|---|
| 2026.04.08 | ₩4,715 | ₩4,885 | ₩4,695 | ₩4,885 | +3.61% | 53.5만 |
|---|
| 2026.04.07 | ₩4,570 | ₩4,640 | ₩4,495 | ₩4,550 | -0.44% | 28.3만 |
|---|
| 2026.04.06 | ₩4,505 | ₩4,575 | ₩4,460 | ₩4,520 | +0.33% | 32.3만 |
|---|
| 2026.04.03 | ₩4,545 | ₩4,670 | ₩4,465 | ₩4,505 | -0.88% | 31.8만 |
|---|
| 2026.04.02 | ₩4,785 | ₩4,860 | ₩4,400 | ₩4,450 | -7.00% | 64만 |
|---|
| 2026.04.01 | ₩4,530 | ₩4,800 | ₩4,530 | ₩4,785 | +5.63% | 46.5만 |
|---|
| 2026.03.31 | ₩4,595 | ₩4,595 | ₩4,405 | ₩4,420 | -3.81% | 42.1만 |
|---|
| 2026.03.30 | ₩4,665 | ₩4,765 | ₩4,590 | ₩4,640 | -0.54% | 49.1만 |
|---|
| 2026.03.27 | ₩4,870 | ₩5,020 | ₩4,800 | ₩5,000 | +2.67% | 54.2만 |
|---|
| 2026.03.26 | ₩5,100 | ₩5,110 | ₩4,910 | ₩4,915 | -3.63% | 43.3만 |
|---|
| 2026.03.25 | ₩5,050 | ₩5,160 | ₩5,040 | ₩5,100 | +0.99% | 70.4만 |
|---|
| 2026.03.24 | ₩5,080 | ₩5,120 | ₩4,870 | ₩4,990 | -1.77% | 84.6만 |
|---|
| 2026.03.23 | ₩5,040 | ₩5,040 | ₩4,900 | ₩4,950 | -1.79% | 79.8만 |
|---|
| 2026.03.20 | ₩5,070 | ₩5,330 | ₩5,070 | ₩5,140 | +1.38% | 114.7만 |
|---|
| 2026.03.19 | ₩5,020 | ₩5,160 | ₩5,000 | ₩5,050 | +0.60% | 48.9만 |
|---|
| 2026.03.18 | ₩5,040 | ₩5,210 | ₩5,020 | ₩5,150 | +2.18% | 86.6만 |
|---|
| 2026.03.17 | ₩5,070 | ₩5,110 | ₩4,975 | ₩5,020 | -0.99% | 96.2만 |
|---|
| 2026.03.16 | ₩4,980 | ₩5,070 | ₩4,900 | ₩5,010 | +0.60% | 42.8만 |
|---|
| 2026.03.13 | ₩4,980 | ₩5,020 | ₩4,885 | ₩4,980 | 0.00% | 50.4만 |
|---|
| 2026.03.12 | ₩4,915 | ₩5,050 | ₩4,895 | ₩5,050 | +2.75% | 46.1만 |
|---|
| 2026.03.11 | ₩5,010 | ₩5,100 | ₩4,890 | ₩4,970 | -0.80% | 88.2만 |
|---|
| 2026.03.10 | ₩4,965 | ₩5,000 | ₩4,850 | ₩4,895 | -1.41% | 62.9만 |
|---|
| 2026.03.09 | ₩4,725 | ₩4,790 | ₩4,570 | ₩4,765 | +0.85% | 96만 |
|---|
| 2026.03.06 | ₩4,790 | ₩5,000 | ₩4,680 | ₩4,965 | +3.65% | 81.4만 |
|---|
| 2026.03.05 | ₩4,650 | ₩4,895 | ₩4,650 | ₩4,810 | +3.44% | 149.6만 |
|---|
| 2026.03.04 | ₩4,770 | ₩4,850 | ₩4,250 | ₩4,335 | -9.12% | 257.3만 |
|---|
| 2026.03.03 | ₩4,915 | ₩5,150 | ₩4,915 | ₩4,935 | +0.41% | 179.6만 |
|---|
| 2026.02.27 | ₩5,260 | ₩5,350 | ₩5,150 | ₩5,190 | -1.33% | 120.6만 |
|---|
| 2026.02.26 | ₩5,260 | ₩5,820 | ₩5,160 | ₩5,390 | +2.47% | 507.1만 |
|---|
| 2026.02.25 | ₩5,350 | ₩5,390 | ₩5,170 | ₩5,240 | -2.06% | 163만 |
|---|
| 2026.02.24 | ₩5,270 | ₩5,370 | ₩5,100 | ₩5,260 | -0.19% | 178.6만 |
|---|
| 2026.02.23 | ₩5,880 | ₩5,880 | ₩5,340 | ₩5,350 | -9.01% | 288.8만 |
|---|
| 2026.02.20 | ₩6,370 | ₩6,370 | ₩5,530 | ₩5,770 | -9.42% | 557.2만 |
|---|
| 2026.02.19 | ₩5,490 | ₩6,070 | ₩5,300 | ₩5,880 | +7.10% | 920.6만 |
|---|
| 2026.02.13 | ₩4,880 | ₩5,220 | ₩4,740 | ₩5,040 | +3.28% | 491.8만 |
|---|
| 2026.02.12 | ₩4,640 | ₩4,755 | ₩4,620 | ₩4,705 | +1.40% | 105.5만 |
|---|
| 2026.02.11 | ₩4,640 | ₩4,675 | ₩4,540 | ₩4,600 | -0.86% | 81.2만 |
|---|
| 2026.02.10 | ₩4,435 | ₩4,660 | ₩4,430 | ₩4,580 | +3.27% | 89.2만 |
|---|
| 2026.02.09 | ₩4,500 | ₩4,570 | ₩4,405 | ₩4,420 | -1.78% | 71.6만 |
|---|
| 2026.02.06 | ₩4,290 | ₩4,415 | ₩4,155 | ₩4,370 | +1.86% | 55.7만 |
|---|
| 2026.02.05 | ₩4,490 | ₩4,545 | ₩4,380 | ₩4,435 | -1.22% | 59.2만 |
|---|
| 2026.02.04 | ₩4,510 | ₩4,660 | ₩4,410 | ₩4,565 | +1.22% | 86.6만 |
|---|
| 2026.02.03 | ₩4,320 | ₩4,570 | ₩4,310 | ₩4,510 | +4.40% | 104.8만 |
|---|
| 2026.02.02 | ₩4,570 | ₩4,570 | ₩4,115 | ₩4,230 | -7.44% | 156.8만 |
|---|
| 2026.01.30 | ₩4,500 | ₩4,710 | ₩4,430 | ₩4,620 | +2.67% | 248.9만 |
|---|
| 2026.01.29 | ₩4,130 | ₩4,540 | ₩4,040 | ₩4,500 | +8.96% | 386.3만 |
|---|
| 2026.01.28 | ₩4,160 | ₩4,215 | ₩4,105 | ₩4,130 | -0.72% | 77.9만 |
|---|
| 2026.01.27 | ₩4,105 | ₩4,165 | ₩4,010 | ₩4,125 | +0.49% | 78.2만 |
|---|
| 2026.01.26 | ₩4,075 | ₩4,175 | ₩3,980 | ₩4,100 | +0.61% | 92.4만 |
|---|
| 2026.01.23 | ₩3,910 | ₩4,060 | ₩3,905 | ₩4,035 | +3.20% | 178만 |
|---|
| 2026.01.22 | ₩3,875 | ₩4,000 | ₩3,850 | ₩3,870 | -0.13% | 53.2만 |
|---|
| 2026.01.21 | ₩3,870 | ₩3,890 | ₩3,790 | ₩3,855 | -0.39% | 37.7만 |
|---|
| 2026.01.20 | ₩3,860 | ₩3,990 | ₩3,840 | ₩3,935 | +1.94% | 40.1만 |
|---|
| 2026.01.19 | ₩3,940 | ₩4,040 | ₩3,860 | ₩3,890 | -1.27% | 53.6만 |
|---|
| 2026.01.16 | ₩3,895 | ₩3,955 | ₩3,860 | ₩3,940 | +1.16% | 68.9만 |
|---|
| 2026.01.15 | ₩3,850 | ₩3,930 | ₩3,845 | ₩3,880 | +0.78% | 56.4만 |
|---|
| 2026.01.14 | ₩3,750 | ₩3,880 | ₩3,735 | ₩3,845 | +2.53% | 49.9만 |
|---|
| 2026.01.13 | ₩3,735 | ₩3,760 | ₩3,705 | ₩3,755 | +0.54% | 21.9만 |
|---|
| 2026.01.12 | ₩3,730 | ₩3,835 | ₩3,705 | ₩3,730 | 0.00% | 36.1만 |
|---|
| 2026.01.09 | ₩3,755 | ₩3,765 | ₩3,705 | ₩3,710 | -1.20% | 28.9만 |
|---|
| 2026.01.08 | ₩3,820 | ₩3,835 | ₩3,740 | ₩3,755 | -1.70% | 45.3만 |
|---|
| 2026.01.07 | ₩3,940 | ₩4,030 | ₩3,825 | ₩3,835 | -2.66% | 78.6만 |
|---|
| 2026.01.06 | ₩3,685 | ₩3,940 | ₩3,660 | ₩3,935 | +6.78% | 139.1만 |
|---|
| 2026.01.05 | ₩3,650 | ₩3,710 | ₩3,640 | ₩3,690 | +1.10% | 34.1만 |
|---|
| 2026.01.02 | ₩3,705 | ₩3,705 | ₩3,615 | ₩3,650 | -1.48% | 32만 |
|---|
| 2025.12.30 | ₩3,670 | ₩3,700 | ₩3,635 | ₩3,690 | +0.54% | 25.4만 |
|---|
| 2025.12.29 | ₩3,760 | ₩3,760 | ₩3,655 | ₩3,700 | -1.60% | 27.3만 |
|---|
| 2025.12.26 | ₩3,830 | ₩3,830 | ₩3,760 | ₩3,760 | -1.83% | 31.3만 |
|---|
| 2025.12.24 | ₩3,810 | ₩3,830 | ₩3,785 | ₩3,825 | +0.39% | 28.2만 |
|---|
| 2025.12.23 | ₩3,820 | ₩3,840 | ₩3,790 | ₩3,810 | -0.26% | 38.3만 |
|---|
| 2025.12.22 | ₩3,760 | ₩3,830 | ₩3,760 | ₩3,815 | +1.46% | 34만 |
|---|
| 2025.12.19 | ₩3,700 | ₩3,785 | ₩3,690 | ₩3,745 | +1.22% | 40.5만 |
|---|
| 2025.12.18 | ₩3,695 | ₩3,740 | ₩3,670 | ₩3,695 | 0.00% | 23.5만 |
|---|
| 2025.12.17 | ₩3,740 | ₩3,745 | ₩3,695 | ₩3,705 | -0.94% | 27.9만 |
|---|
| 2025.12.16 | ₩3,775 | ₩3,795 | ₩3,725 | ₩3,725 | -1.32% | 24.7만 |
|---|
| 2025.12.15 | ₩3,780 | ₩3,830 | ₩3,780 | ₩3,785 | +0.13% | 40.2만 |
|---|
| 2025.12.12 | ₩3,690 | ₩3,890 | ₩3,690 | ₩3,840 | +4.07% | 110.4만 |
|---|
| 2025.12.11 | ₩3,700 | ₩3,740 | ₩3,675 | ₩3,680 | -0.54% | 29.1만 |
|---|
| 2025.12.10 | ₩3,685 | ₩3,700 | ₩3,655 | ₩3,680 | -0.14% | 30.2만 |
|---|
| 2025.12.09 | ₩3,700 | ₩3,705 | ₩3,665 | ₩3,695 | -0.14% | 29만 |
|---|
| 2025.12.08 | ₩3,795 | ₩3,800 | ₩3,685 | ₩3,710 | -2.24% | 37.7만 |
|---|
| 2025.12.05 | ₩3,785 | ₩3,790 | ₩3,730 | ₩3,780 | -0.13% | 29.3만 |
|---|
| 2025.12.04 | ₩3,825 | ₩3,825 | ₩3,760 | ₩3,785 | -1.05% | 20.2만 |
|---|
| 2025.12.03 | ₩3,760 | ₩3,850 | ₩3,745 | ₩3,825 | +1.73% | 38만 |
|---|
| 2025.12.02 | ₩3,720 | ₩3,765 | ₩3,705 | ₩3,760 | +1.08% | 22.5만 |
|---|
| 2025.12.01 | ₩3,770 | ₩3,770 | ₩3,690 | ₩3,720 | -1.33% | 14.9만 |
|---|
| 2025.11.28 | ₩3,720 | ₩3,735 | ₩3,695 | ₩3,730 | +0.27% | 16.8만 |
|---|
| 2025.11.27 | ₩3,720 | ₩3,740 | ₩3,690 | ₩3,720 | 0.00% | 15.5만 |
|---|
| 2025.11.26 | ₩3,660 | ₩3,720 | ₩3,640 | ₩3,720 | +1.64% | 20.9만 |
|---|
| 2025.11.25 | ₩3,690 | ₩3,715 | ₩3,600 | ₩3,635 | -1.49% | 35.7만 |
|---|
| 2025.11.24 | ₩3,710 | ₩3,735 | ₩3,660 | ₩3,665 | -1.21% | 28만 |
|---|
| 2025.11.21 | ₩3,700 | ₩3,725 | ₩3,660 | ₩3,700 | 0.00% | 34.2만 |
|---|
| 2025.11.20 | ₩3,755 | ₩3,820 | ₩3,715 | ₩3,795 | +1.07% | 27.3만 |
|---|
| 2025.11.19 | ₩3,705 | ₩3,750 | ₩3,655 | ₩3,725 | +0.54% | 34.5만 |
|---|
| 2025.11.18 | ₩3,820 | ₩3,820 | ₩3,685 | ₩3,695 | -3.27% | 49.4만 |
|---|
| 2025.11.17 | ₩3,860 | ₩3,865 | ₩3,780 | ₩3,830 | -0.78% | 28.7만 |
|---|
| 2025.11.14 | ₩3,890 | ₩3,940 | ₩3,830 | ₩3,855 | -0.90% | 51.9만 |
|---|
| 2025.11.13 | ₩3,970 | ₩4,005 | ₩3,905 | ₩3,960 | -0.25% | 45.2만 |
|---|
| 2025.11.12 | ₩3,870 | ₩4,010 | ₩3,835 | ₩3,970 | +2.58% | 83.6만 |
|---|
| 2025.11.11 | ₩3,900 | ₩3,950 | ₩3,795 | ₩3,840 | -1.54% | 55.6만 |
|---|
| 2025.11.10 | ₩3,705 | ₩3,910 | ₩3,700 | ₩3,910 | +5.53% | 70.3만 |
|---|
| 2025.11.07 | ₩3,700 | ₩3,755 | ₩3,620 | ₩3,675 | -0.68% | 32.2만 |
|---|
| 2025.11.06 | ₩3,695 | ₩3,785 | ₩3,635 | ₩3,765 | +1.89% | 42.9만 |
|---|
| 2025.11.05 | ₩3,715 | ₩3,740 | ₩3,600 | ₩3,675 | -1.08% | 71.4만 |
|---|
| 2025.11.04 | ₩3,870 | ₩3,870 | ₩3,710 | ₩3,775 | -2.45% | 65.8만 |
|---|
| 2025.11.03 | ₩3,870 | ₩3,935 | ₩3,835 | ₩3,865 | -0.13% | 62.3만 |
|---|
| 2025.10.31 | ₩3,795 | ₩3,890 | ₩3,770 | ₩3,865 | +1.84% | 60만 |
|---|
| 2025.10.30 | ₩3,885 | ₩3,950 | ₩3,790 | ₩3,815 | -1.80% | 78.9만 |
|---|
| 2025.10.29 | ₩3,870 | ₩3,870 | ₩3,795 | ₩3,855 | -0.39% | 49.7만 |
|---|
| 2025.10.28 | ₩3,890 | ₩3,900 | ₩3,815 | ₩3,865 | -0.64% | 40.8만 |
|---|
| 2025.10.27 | ₩3,835 | ₩3,970 | ₩3,830 | ₩3,890 | +1.43% | 89.5만 |
|---|
| 2025.10.24 | ₩3,800 | ₩3,850 | ₩3,780 | ₩3,790 | -0.26% | 34.7만 |
|---|
| 2025.10.23 | ₩3,805 | ₩3,805 | ₩3,715 | ₩3,775 | -0.79% | 31.2만 |
|---|
| 2025.10.22 | ₩3,840 | ₩3,840 | ₩3,740 | ₩3,825 | -0.39% | 47.1만 |
|---|
| 2025.10.21 | ₩3,955 | ₩3,970 | ₩3,810 | ₩3,840 | -2.91% | 85.3만 |
|---|
| 2025.10.20 | ₩3,740 | ₩3,895 | ₩3,650 | ₩3,875 | +3.61% | 68.5만 |
|---|
| 2025.10.17 | ₩3,820 | ₩3,820 | ₩3,700 | ₩3,730 | -2.36% | 38.6만 |
|---|
| 2025.10.16 | ₩3,835 | ₩3,905 | ₩3,780 | ₩3,820 | -0.39% | 69.1만 |
|---|
| 2025.10.15 | ₩3,590 | ₩3,780 | ₩3,585 | ₩3,780 | +5.29% | 50.6만 |
|---|
| 2025.10.14 | ₩3,650 | ₩3,695 | ₩3,570 | ₩3,590 | -1.64% | 32.8만 |
|---|
| 2025.10.13 | ₩3,700 | ₩3,730 | ₩3,625 | ₩3,650 | -1.35% | 31.5만 |
|---|
| 2025.10.10 | ₩3,745 | ₩3,820 | ₩3,720 | ₩3,775 | +0.80% | 50.7만 |
|---|