시장 데이터를 불러오는 중
전체 종목
삼영 과거 주가
003720.KS · KOSPI
주요 제품·사업: 합성수지(BOPP,캐파시타),PPC,랩,종이상자(카톤팩) 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
003720.KS · KOSPI
주요 제품·사업: 합성수지(BOPP,캐파시타),PPC,랩,종이상자(카톤팩) 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,440 | ₩6,580 | ₩6,350 | ₩6,420 | -0.31% | 13.4만 |
| 2026.10.07 | ₩6,610 | ₩6,660 | ₩6,390 | ₩6,450 | -2.42% | 14.9만 |
| 2026.10.06 | ₩6,470 | ₩6,640 | ₩6,450 | ₩6,600 | +2.01% | 23.2만 |
| 2026.10.02 | ₩6,430 | ₩6,660 | ₩6,400 | ₩6,460 | +0.47% | 16.4만 |
| 2026.10.01 | ₩6,280 | ₩6,470 | ₩6,190 | ₩6,470 | +3.03% | 12.5만 |
| 2026.09.30 | ₩6,290 | ₩6,490 | ₩6,220 | ₩6,280 | -0.16% | 14.4만 |
| 2026.09.29 | ₩6,310 | ₩6,400 | ₩6,140 | ₩6,330 | +0.32% | 12.6만 |
| 2026.09.28 | ₩6,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,380 |
| ₩6,410 |
| -0.77% |
| 15.2만 |
| 2026.09.23 | ₩6,460 | ₩6,590 | ₩6,400 | ₩6,440 | -0.31% | 10.7만 |
|---|
| 2026.09.22 | ₩6,500 | ₩6,640 | ₩6,380 | ₩6,440 | -0.92% | 9.7만 |
|---|
| 2026.09.21 | ₩6,600 | ₩6,600 | ₩6,330 | ₩6,500 | -1.52% | 21.2만 |
|---|
| 2026.09.18 | ₩6,630 | ₩6,750 | ₩6,560 | ₩6,600 | -0.45% | 14.6만 |
|---|
| 2026.09.17 | ₩6,390 | ₩6,630 | ₩6,360 | ₩6,590 | +3.13% | 17.2만 |
|---|
| 2026.09.16 | ₩6,150 | ₩6,420 | ₩6,150 | ₩6,390 | +3.90% | 12.4만 |
|---|
| 2026.09.15 | ₩6,080 | ₩6,260 | ₩6,070 | ₩6,190 | +1.81% | 8.5만 |
|---|
| 2026.09.14 | ₩6,170 | ₩6,230 | ₩5,960 | ₩6,200 | +0.49% | 7.7만 |
|---|
| 2026.09.11 | ₩6,070 | ₩6,350 | ₩6,020 | ₩6,190 | +1.98% | 11.4만 |
|---|
| 2026.09.10 | ₩6,180 | ₩6,180 | ₩5,970 | ₩6,170 | -0.16% | 10.1만 |
|---|
| 2026.09.09 | ₩6,010 | ₩6,190 | ₩6,000 | ₩6,180 | +2.83% | 9만 |
|---|
| 2026.09.08 | ₩6,190 | ₩6,260 | ₩5,940 | ₩6,030 | -2.58% | 16.8만 |
|---|
| 2026.09.07 | ₩6,070 | ₩6,240 | ₩6,000 | ₩6,180 | +1.81% | 22.4만 |
|---|
| 2026.09.04 | ₩5,980 | ₩6,110 | ₩5,960 | ₩6,060 | +1.34% | 10.7만 |
|---|
| 2026.09.03 | ₩6,100 | ₩6,180 | ₩5,890 | ₩5,950 | -2.46% | 16.7만 |
|---|
| 2026.09.02 | ₩6,100 | ₩6,220 | ₩6,010 | ₩6,080 | -0.33% | 16.5만 |
|---|
| 2026.09.01 | ₩6,400 | ₩6,490 | ₩6,180 | ₩6,260 | -2.19% | 15.7만 |
|---|
| 2026.08.31 | ₩6,310 | ₩6,470 | ₩6,160 | ₩6,420 | +1.74% | 9.6만 |
|---|
| 2026.08.28 | ₩6,480 | ₩6,590 | ₩6,390 | ₩6,490 | +0.15% | 15.7만 |
|---|
| 2026.08.27 | ₩6,520 | ₩6,640 | ₩6,430 | ₩6,540 | +0.31% | 10만 |
|---|
| 2026.08.26 | ₩6,550 | ₩6,660 | ₩6,400 | ₩6,520 | -0.46% | 15.8만 |
|---|
| 2026.08.25 | ₩6,410 | ₩6,580 | ₩6,240 | ₩6,540 | +2.03% | 22.9만 |
|---|
| 2026.08.24 | ₩6,650 | ₩6,660 | ₩6,430 | ₩6,510 | -2.11% | 14.1만 |
|---|
| 2026.08.21 | ₩6,790 | ₩6,800 | ₩6,410 | ₩6,560 | -3.39% | 26.7만 |
|---|
| 2026.08.20 | ₩6,900 | ₩7,050 | ₩6,710 | ₩6,860 | -0.58% | 17.4만 |
|---|
| 2026.08.19 | ₩6,660 | ₩6,990 | ₩6,570 | ₩6,830 | +2.55% | 18.4만 |
|---|
| 2026.08.18 | ₩7,240 | ₩7,520 | ₩6,870 | ₩7,000 | -3.31% | 47.2만 |
|---|
| 2026.08.14 | ₩7,340 | ₩7,570 | ₩7,030 | ₩7,220 | -1.63% | 55.8만 |
|---|
| 2026.08.13 | ₩7,370 | ₩7,900 | ₩7,070 | ₩7,300 | -0.95% | 110.9만 |
|---|
| 2026.08.12 | ₩7,430 | ₩7,430 | ₩7,110 | ₩7,240 | -2.56% | 35.6만 |
|---|
| 2026.08.11 | ₩7,750 | ₩8,190 | ₩7,390 | ₩7,420 | -4.26% | 106.7만 |
|---|
| 2026.08.10 | ₩7,030 | ₩8,280 | ₩6,900 | ₩7,680 | +9.25% | 197.3만 |
|---|
| 2026.08.07 | ₩7,050 | ₩7,280 | ₩6,750 | ₩7,000 | -0.71% | 22.1만 |
|---|
| 2026.08.06 | ₩7,170 | ₩7,230 | ₩6,940 | ₩7,050 | -1.67% | 21.3만 |
|---|
| 2026.08.05 | ₩7,000 | ₩7,300 | ₩6,890 | ₩7,300 | +4.29% | 41.7만 |
|---|
| 2026.08.04 | ₩6,450 | ₩6,870 | ₩6,360 | ₩6,870 | +6.51% | 26.6만 |
|---|
| 2026.08.03 | ₩6,100 | ₩6,590 | ₩6,100 | ₩6,380 | +4.59% | 28.7만 |
|---|
| 2026.07.31 | ₩5,550 | ₩6,280 | ₩5,460 | ₩6,280 | +13.15% | 42.1만 |
|---|
| 2026.07.30 | ₩5,120 | ₩5,670 | ₩5,120 | ₩5,300 | +3.52% | 67.6만 |
|---|
| 2026.07.29 | ₩6,020 | ₩6,270 | ₩5,210 | ₩5,680 | -5.65% | 67.6만 |
|---|
| 2026.07.28 | ₩6,140 | ₩6,190 | ₩5,810 | ₩6,060 | -1.30% | 36.8만 |
|---|
| 2026.07.27 | ₩6,140 | ₩6,570 | ₩5,990 | ₩6,310 | +2.77% | 27.7만 |
|---|
| 2026.07.24 | ₩6,190 | ₩6,210 | ₩5,920 | ₩6,050 | -2.26% | 24.3만 |
|---|
| 2026.07.23 | ₩5,690 | ₩6,320 | ₩5,690 | ₩6,260 | +10.02% | 28.7만 |
|---|
| 2026.07.22 | ₩5,820 | ₩5,980 | ₩5,640 | ₩5,710 | -1.89% | 14.3만 |
|---|
| 2026.07.21 | ₩5,700 | ₩5,870 | ₩5,500 | ₩5,700 | 0.00% | 12.4만 |
|---|
| 2026.07.20 | ₩5,760 | ₩6,000 | ₩5,450 | ₩5,690 | -1.22% | 23.1만 |
|---|
| 2026.07.16 | ₩6,020 | ₩6,020 | ₩5,730 | ₩5,900 | -1.99% | 18.3만 |
|---|
| 2026.07.15 | ₩5,810 | ₩6,200 | ₩5,810 | ₩6,100 | +4.99% | 20.2만 |
|---|
| 2026.07.14 | ₩5,740 | ₩5,830 | ₩5,400 | ₩5,740 | 0.00% | 48.7만 |
|---|
| 2026.07.13 | ₩6,100 | ₩6,310 | ₩5,810 | ₩5,840 | -4.26% | 28.9만 |
|---|
| 2026.07.10 | ₩5,830 | ₩6,170 | ₩5,830 | ₩6,070 | +4.12% | 16.7만 |
|---|
| 2026.07.09 | ₩5,760 | ₩6,020 | ₩5,600 | ₩5,790 | +0.52% | 24.6만 |
|---|
| 2026.07.08 | ₩5,980 | ₩6,060 | ₩5,680 | ₩5,740 | -4.01% | 38.7만 |
|---|
| 2026.07.07 | ₩6,180 | ₩6,380 | ₩5,910 | ₩6,080 | -1.62% | 25.7만 |
|---|
| 2026.07.06 | ₩6,630 | ₩6,640 | ₩6,170 | ₩6,320 | -4.68% | 33만 |
|---|
| 2026.07.03 | ₩6,420 | ₩6,590 | ₩6,200 | ₩6,590 | +2.65% | 38.5만 |
|---|
| 2026.07.02 | ₩6,840 | ₩6,860 | ₩6,360 | ₩6,360 | -7.02% | 53.7만 |
|---|
| 2026.07.01 | ₩6,850 | ₩7,250 | ₩6,650 | ₩7,000 | +2.19% | 49.9만 |
|---|
| 2026.06.30 | ₩6,780 | ₩6,950 | ₩6,670 | ₩6,840 | +0.88% | 19.6만 |
|---|
| 2026.06.29 | ₩6,400 | ₩6,900 | ₩6,400 | ₩6,830 | +6.72% | 35.5만 |
|---|
| 2026.06.26 | ₩6,880 | ₩6,880 | ₩6,200 | ₩6,480 | -5.81% | 62.3만 |
|---|
| 2026.06.25 | ₩7,100 | ₩7,240 | ₩6,670 | ₩6,940 | -2.25% | 60.2만 |
|---|
| 2026.06.24 | ₩7,110 | ₩7,190 | ₩6,820 | ₩7,100 | -0.14% | 54.1만 |
|---|
| 2026.06.23 | ₩7,700 | ₩7,840 | ₩7,070 | ₩7,120 | -7.53% | 68.8만 |
|---|
| 2026.06.22 | ₩7,450 | ₩7,870 | ₩7,450 | ₩7,700 | +3.36% | 53.7만 |
|---|
| 2026.06.19 | ₩8,350 | ₩8,420 | ₩7,520 | ₩7,700 | -7.78% | 121.5만 |
|---|
| 2026.06.18 | ₩8,620 | ₩8,620 | ₩8,250 | ₩8,350 | -3.13% | 40.1만 |
|---|
| 2026.06.17 | ₩8,750 | ₩8,940 | ₩8,540 | ₩8,610 | -1.60% | 32.1만 |
|---|
| 2026.06.16 | ₩8,680 | ₩8,820 | ₩8,300 | ₩8,760 | +0.92% | 58만 |
|---|
| 2026.06.15 | ₩8,610 | ₩8,890 | ₩8,560 | ₩8,660 | +0.58% | 63.4만 |
|---|
| 2026.06.12 | ₩8,500 | ₩8,630 | ₩8,210 | ₩8,410 | -1.06% | 50.2만 |
|---|
| 2026.06.11 | ₩8,090 | ₩8,250 | ₩7,850 | ₩8,210 | +1.48% | 41.4만 |
|---|
| 2026.06.10 | ₩8,300 | ₩8,550 | ₩7,860 | ₩8,170 | -1.57% | 678 |
|---|
| 2026.06.09 | ₩7,910 | ₩8,440 | ₩7,910 | ₩8,360 | +5.69% | 57.7만 |
|---|
| 2026.06.08 | ₩8,000 | ₩8,240 | ₩7,390 | ₩7,840 | -2.00% | 68.6만 |
|---|
| 2026.06.05 | ₩8,510 | ₩8,680 | ₩8,300 | ₩8,580 | +0.82% | 64.3만 |
|---|
| 2026.06.04 | ₩8,840 | ₩9,080 | ₩8,550 | ₩8,700 | -1.58% | 73.2만 |
|---|
| 2026.06.02 | ₩9,660 | ₩9,660 | ₩8,710 | ₩8,840 | -8.49% | 150.5만 |
|---|
| 2026.06.01 | ₩9,300 | ₩10,020 | ₩9,010 | ₩9,800 | +5.38% | 150.6만 |
|---|
| 2026.05.29 | ₩10,000 | ₩10,270 | ₩9,100 | ₩9,410 | -5.90% | 183.4만 |
|---|
| 2026.05.28 | ₩10,900 | ₩11,260 | ₩9,820 | ₩10,190 | -6.51% | 218.8만 |
|---|
| 2026.05.27 | ₩13,680 | ₩13,910 | ₩11,100 | ₩11,100 | -18.86% | 415.1만 |
|---|
| 2026.05.26 | ₩11,000 | ₩13,830 | ₩9,950 | ₩13,250 | +20.45% | 829.5만 |
|---|
| 2026.05.22 | ₩10,250 | ₩11,080 | ₩10,250 | ₩10,700 | +4.39% | 111.4만 |
|---|
| 2026.05.21 | ₩10,500 | ₩10,640 | ₩10,130 | ₩10,250 | -2.38% | 86.6만 |
|---|
| 2026.05.20 | ₩10,390 | ₩10,390 | ₩9,570 | ₩10,040 | -3.37% | 160만 |
|---|
| 2026.05.19 | ₩11,150 | ₩11,600 | ₩10,210 | ₩10,390 | -6.82% | 149.1만 |
|---|
| 2026.05.18 | ₩10,960 | ₩11,140 | ₩10,470 | ₩10,630 | -3.01% | 137.3만 |
|---|
| 2026.05.15 | ₩12,410 | ₩12,460 | ₩11,070 | ₩11,260 | -9.27% | 173만 |
|---|
| 2026.05.14 | ₩13,000 | ₩13,290 | ₩12,000 | ₩12,380 | -4.77% | 137.2만 |
|---|
| 2026.05.13 | ₩12,800 | ₩13,300 | ₩12,360 | ₩12,840 | +0.31% | 77.8만 |
|---|
| 2026.05.12 | ₩13,480 | ₩13,600 | ₩12,550 | ₩12,900 | -4.30% | 127만 |
|---|
| 2026.05.11 | ₩13,240 | ₩13,980 | ₩12,800 | ₩13,480 | +1.81% | 137.1만 |
|---|
| 2026.05.08 | ₩12,810 | ₩13,500 | ₩12,500 | ₩13,180 | +2.89% | 96.2만 |
|---|
| 2026.05.07 | ₩12,980 | ₩13,560 | ₩12,310 | ₩12,840 | -1.08% | 126.9만 |
|---|
| 2026.05.06 | ₩13,200 | ₩13,740 | ₩12,420 | ₩12,910 | -2.20% | 227.1만 |
|---|
| 2026.05.04 | ₩11,400 | ₩12,780 | ₩11,400 | ₩12,500 | +9.65% | 233.6만 |
|---|
| 2026.04.30 | ₩11,810 | ₩12,140 | ₩11,150 | ₩11,290 | -4.40% | 101.5만 |
|---|
| 2026.04.29 | ₩11,040 | ₩11,850 | ₩10,730 | ₩11,700 | +5.98% | 132.3만 |
|---|
| 2026.04.28 | ₩11,510 | ₩11,590 | ₩11,120 | ₩11,120 | -3.39% | 98.2만 |
|---|
| 2026.04.27 | ₩11,300 | ₩11,830 | ₩10,900 | ₩11,500 | +1.77% | 185.8만 |
|---|
| 2026.04.24 | ₩10,700 | ₩11,450 | ₩10,440 | ₩11,090 | +3.64% | 215.3만 |
|---|
| 2026.04.23 | ₩10,020 | ₩11,180 | ₩9,990 | ₩10,620 | +5.99% | 393.9만 |
|---|
| 2026.04.22 | ₩10,340 | ₩10,550 | ₩9,480 | ₩9,810 | -5.13% | 242.2만 |
|---|
| 2026.04.21 | ₩9,660 | ₩10,540 | ₩9,360 | ₩10,330 | +6.94% | 434만 |
|---|
| 2026.04.20 | ₩8,490 | ₩9,980 | ₩8,420 | ₩9,650 | +13.66% | 806.8만 |
|---|
| 2026.04.17 | ₩8,590 | ₩8,590 | ₩8,210 | ₩8,500 | -1.05% | 52.7만 |
|---|
| 2026.04.16 | ₩8,620 | ₩8,650 | ₩8,100 | ₩8,500 | -1.39% | 134.6만 |
|---|
| 2026.04.15 | ₩8,250 | ₩8,440 | ₩8,020 | ₩8,390 | +1.70% | 116.2만 |
|---|
| 2026.04.14 | ₩8,100 | ₩8,390 | ₩7,810 | ₩8,130 | +0.37% | 171.6만 |
|---|
| 2026.04.13 | ₩7,270 | ₩7,900 | ₩7,210 | ₩7,850 | +7.98% | 111.2만 |
|---|
| 2026.04.10 | ₩7,290 | ₩7,460 | ₩7,150 | ₩7,400 | +1.51% | 53.3만 |
|---|
| 2026.04.09 | ₩7,360 | ₩7,390 | ₩7,000 | ₩7,210 | -2.04% | 63.6만 |
|---|
| 2026.04.08 | ₩7,100 | ₩7,420 | ₩7,100 | ₩7,390 | +4.08% | 76.2만 |
|---|
| 2026.04.07 | ₩7,090 | ₩7,200 | ₩6,740 | ₩6,870 | -3.10% | 52.8만 |
|---|
| 2026.04.06 | ₩7,360 | ₩7,390 | ₩6,860 | ₩7,000 | -4.89% | 73.6만 |
|---|
| 2026.04.03 | ₩7,230 | ₩7,470 | ₩7,080 | ₩7,370 | +1.94% | 53.7만 |
|---|
| 2026.04.02 | ₩7,490 | ₩7,930 | ₩6,940 | ₩7,120 | -4.94% | 114.9만 |
|---|
| 2026.04.01 | ₩7,210 | ₩7,470 | ₩7,150 | ₩7,430 | +3.05% | 55.5만 |
|---|
| 2026.03.31 | ₩7,180 | ₩7,220 | ₩6,880 | ₩6,970 | -2.92% | 59.3만 |
|---|
| 2026.03.30 | ₩7,320 | ₩7,320 | ₩7,030 | ₩7,240 | -1.09% | 70.4만 |
|---|
| 2026.03.27 | ₩7,800 | ₩7,840 | ₩7,210 | ₩7,880 | +1.03% | 145.4만 |
|---|
| 2026.03.26 | ₩7,350 | ₩7,980 | ₩7,180 | ₩7,880 | +7.21% | 237.2만 |
|---|
| 2026.03.25 | ₩7,080 | ₩7,470 | ₩7,060 | ₩7,350 | +3.81% | 65.4만 |
|---|
| 2026.03.24 | ₩7,000 | ₩7,010 | ₩6,720 | ₩6,970 | -0.43% | 90만 |
|---|
| 2026.03.23 | ₩6,900 | ₩6,990 | ₩6,750 | ₩6,760 | -2.03% | 60.9만 |
|---|
| 2026.03.20 | ₩7,220 | ₩7,320 | ₩7,080 | ₩7,160 | -0.83% | 51만 |
|---|
| 2026.03.19 | ₩7,380 | ₩7,390 | ₩7,210 | ₩7,210 | -2.30% | 40.4만 |
|---|
| 2026.03.18 | ₩7,300 | ₩7,850 | ₩7,280 | ₩7,550 | +3.42% | 118만 |
|---|
| 2026.03.17 | ₩7,300 | ₩7,490 | ₩7,020 | ₩7,200 | -1.37% | 61만 |
|---|
| 2026.03.16 | ₩7,160 | ₩7,390 | ₩7,100 | ₩7,180 | +0.28% | 57.7만 |
|---|
| 2026.03.13 | ₩7,480 | ₩7,500 | ₩7,160 | ₩7,210 | -3.61% | 104.5만 |
|---|
| 2026.03.12 | ₩7,600 | ₩7,750 | ₩7,470 | ₩7,660 | +0.79% | 58.9만 |
|---|
| 2026.03.11 | ₩7,500 | ₩7,990 | ₩7,340 | ₩7,700 | +2.67% | 200.2만 |
|---|
| 2026.03.10 | ₩7,300 | ₩7,540 | ₩7,050 | ₩7,380 | +1.10% | 103.9만 |
|---|
| 2026.03.09 | ₩6,900 | ₩7,230 | ₩6,630 | ₩6,980 | +1.16% | 86.7만 |
|---|
| 2026.03.06 | ₩7,100 | ₩7,510 | ₩7,040 | ₩7,340 | +3.38% | 75.3만 |
|---|
| 2026.03.05 | ₩6,870 | ₩7,310 | ₩6,870 | ₩7,230 | +5.24% | 102.1만 |
|---|
| 2026.03.04 | ₩7,090 | ₩7,140 | ₩6,390 | ₩6,500 | -8.32% | 158.6만 |
|---|
| 2026.03.03 | ₩7,400 | ₩7,850 | ₩7,250 | ₩7,260 | -1.89% | 138.6만 |
|---|
| 2026.02.27 | ₩7,740 | ₩7,930 | ₩7,510 | ₩7,530 | -2.71% | 139.1만 |
|---|
| 2026.02.26 | ₩8,200 | ₩8,210 | ₩7,770 | ₩7,780 | -5.12% | 168.9만 |
|---|
| 2026.02.25 | ₩8,350 | ₩8,500 | ₩8,080 | ₩8,200 | -1.80% | 117.5만 |
|---|
| 2026.02.24 | ₩8,100 | ₩8,540 | ₩7,960 | ₩8,260 | +1.98% | 182.6만 |
|---|
| 2026.02.23 | ₩9,300 | ₩9,330 | ₩8,130 | ₩8,190 | -11.94% | 357.1만 |
|---|
| 2026.02.20 | ₩8,500 | ₩9,580 | ₩8,340 | ₩9,170 | +7.88% | 666.7만 |
|---|
| 2026.02.19 | ₩8,060 | ₩8,560 | ₩7,800 | ₩8,340 | +3.47% | 533.9만 |
|---|
| 2026.02.13 | ₩8,180 | ₩8,330 | ₩7,660 | ₩7,800 | -4.65% | 269만 |
|---|
| 2026.02.12 | ₩8,170 | ₩8,420 | ₩7,960 | ₩8,110 | -0.73% | 455.3만 |
|---|
| 2026.02.11 | ₩6,780 | ₩8,770 | ₩6,590 | ₩8,230 | +21.39% | 3354만 |
|---|
| 2026.02.10 | ₩7,010 | ₩7,060 | ₩6,650 | ₩6,750 | -3.71% | 79.2만 |
|---|
| 2026.02.09 | ₩7,100 | ₩7,190 | ₩6,740 | ₩7,010 | -1.27% | 149.6만 |
|---|
| 2026.02.06 | ₩6,860 | ₩7,050 | ₩6,450 | ₩7,000 | +2.04% | 153.7만 |
|---|
| 2026.02.05 | ₩6,540 | ₩7,400 | ₩6,440 | ₩6,860 | +4.89% | 495.7만 |
|---|
| 2026.02.04 | ₩5,980 | ₩6,570 | ₩5,840 | ₩6,530 | +9.20% | 232.4만 |
|---|
| 2026.02.03 | ₩5,880 | ₩5,950 | ₩5,690 | ₩5,950 | +1.19% | 61.3만 |
|---|
| 2026.02.02 | ₩6,090 | ₩6,220 | ₩5,690 | ₩5,750 | -5.58% | 127.9만 |
|---|
| 2026.01.30 | ₩6,200 | ₩6,210 | ₩5,860 | ₩6,090 | -1.77% | 169.4만 |
|---|
| 2026.01.29 | ₩5,640 | ₩6,100 | ₩5,520 | ₩6,080 | +7.80% | 222.5만 |
|---|
| 2026.01.28 | ₩5,660 | ₩5,770 | ₩5,590 | ₩5,610 | -0.88% | 88.7만 |
|---|
| 2026.01.27 | ₩5,560 | ₩5,690 | ₩5,510 | ₩5,650 | +1.62% | 66만 |
|---|
| 2026.01.26 | ₩5,590 | ₩5,630 | ₩5,450 | ₩5,580 | -0.18% | 85.7만 |
|---|
| 2026.01.23 | ₩5,530 | ₩5,600 | ₩5,450 | ₩5,550 | +0.36% | 40.3만 |
|---|
| 2026.01.22 | ₩5,540 | ₩5,610 | ₩5,360 | ₩5,530 | -0.18% | 74.4만 |
|---|
| 2026.01.21 | ₩5,450 | ₩5,500 | ₩5,250 | ₩5,500 | +0.92% | 67만 |
|---|
| 2026.01.20 | ₩5,500 | ₩5,650 | ₩5,380 | ₩5,550 | +0.91% | 58.6만 |
|---|
| 2026.01.19 | ₩5,590 | ₩5,600 | ₩5,450 | ₩5,510 | -1.43% | 49.1만 |
|---|
| 2026.01.16 | ₩5,700 | ₩5,700 | ₩5,460 | ₩5,530 | -2.98% | 59.8만 |
|---|
| 2026.01.15 | ₩5,470 | ₩5,770 | ₩5,450 | ₩5,720 | +4.57% | 103.4만 |
|---|
| 2026.01.14 | ₩5,590 | ₩5,600 | ₩5,400 | ₩5,450 | -2.50% | 66.2만 |
|---|
| 2026.01.13 | ₩5,640 | ₩5,640 | ₩5,460 | ₩5,540 | -1.77% | 66.4만 |
|---|
| 2026.01.12 | ₩5,890 | ₩5,920 | ₩5,550 | ₩5,640 | -4.24% | 84.6만 |
|---|
| 2026.01.09 | ₩5,760 | ₩5,810 | ₩5,560 | ₩5,700 | -1.04% | 73.3만 |
|---|
| 2026.01.08 | ₩5,920 | ₩6,010 | ₩5,600 | ₩5,690 | -3.89% | 84.4만 |
|---|
| 2026.01.07 | ₩6,220 | ₩6,250 | ₩5,750 | ₩5,860 | -5.79% | 112.7만 |
|---|
| 2026.01.06 | ₩6,320 | ₩6,390 | ₩6,160 | ₩6,220 | -1.58% | 27.3만 |
|---|
| 2026.01.05 | ₩6,070 | ₩6,330 | ₩6,050 | ₩6,300 | +3.79% | 53.2만 |
|---|
| 2026.01.02 | ₩6,170 | ₩6,220 | ₩5,990 | ₩6,070 | -1.62% | 42.1만 |
|---|
| 2025.12.30 | ₩6,120 | ₩6,210 | ₩6,010 | ₩6,160 | +0.65% | 28.3만 |
|---|
| 2025.12.29 | ₩6,100 | ₩6,210 | ₩6,010 | ₩6,130 | +0.49% | 32.1만 |
|---|
| 2025.12.26 | ₩6,260 | ₩6,280 | ₩6,000 | ₩6,120 | -2.24% | 46.7만 |
|---|
| 2025.12.24 | ₩6,410 | ₩6,490 | ₩6,230 | ₩6,300 | -1.72% | 28.6만 |
|---|
| 2025.12.23 | ₩6,500 | ₩6,540 | ₩6,290 | ₩6,390 | -1.69% | 35.6만 |
|---|
| 2025.12.22 | ₩6,320 | ₩6,480 | ₩6,120 | ₩6,440 | +1.90% | 88.9만 |
|---|
| 2025.12.19 | ₩6,340 | ₩6,340 | ₩6,140 | ₩6,270 | -1.10% | 35.6만 |
|---|
| 2025.12.18 | ₩6,410 | ₩6,410 | ₩6,180 | ₩6,280 | -2.03% | 79.1만 |
|---|
| 2025.12.17 | ₩6,460 | ₩6,640 | ₩6,300 | ₩6,500 | +0.62% | 54.3만 |
|---|
| 2025.12.16 | ₩6,690 | ₩6,730 | ₩6,410 | ₩6,450 | -3.59% | 79.1만 |
|---|
| 2025.12.15 | ₩6,800 | ₩7,190 | ₩6,585 | ₩6,690 | -1.62% | 100.6만 |
|---|
| 2025.12.12 | ₩6,770 | ₩7,300 | ₩6,720 | ₩6,950 | +2.66% | 153.1만 |
|---|
| 2025.12.11 | ₩7,120 | ₩7,180 | ₩6,690 | ₩6,750 | -5.20% | 140만 |
|---|
| 2025.12.10 | ₩7,040 | ₩7,230 | ₩6,920 | ₩7,070 | +0.43% | 91.5만 |
|---|
| 2025.12.09 | ₩7,220 | ₩7,230 | ₩6,900 | ₩7,030 | -2.63% | 129.3만 |
|---|
| 2025.12.08 | ₩7,420 | ₩7,600 | ₩7,100 | ₩7,270 | -2.02% | 158.4만 |
|---|
| 2025.12.05 | ₩7,600 | ₩7,600 | ₩7,330 | ₩7,440 | -2.11% | 67.2만 |
|---|
| 2025.12.04 | ₩7,650 | ₩7,740 | ₩7,440 | ₩7,630 | -0.26% | 85.5만 |
|---|
| 2025.12.03 | ₩7,330 | ₩7,775 | ₩7,070 | ₩7,650 | +4.37% | 188.9만 |
|---|
| 2025.12.02 | ₩7,450 | ₩7,450 | ₩7,160 | ₩7,330 | -1.61% | 114.4만 |
|---|
| 2025.12.01 | ₩6,890 | ₩7,570 | ₩6,890 | ₩7,460 | +8.27% | 369.8만 |
|---|
| 2025.11.28 | ₩7,050 | ₩7,130 | ₩6,650 | ₩6,780 | -3.83% | 115.5만 |
|---|
| 2025.11.27 | ₩7,110 | ₩7,150 | ₩6,900 | ₩6,980 | -1.83% | 113.8만 |
|---|
| 2025.11.26 | ₩7,050 | ₩7,220 | ₩6,590 | ₩7,110 | +0.85% | 272.1만 |
|---|
| 2025.11.25 | ₩6,490 | ₩7,150 | ₩6,380 | ₩6,920 | +6.63% | 516.8만 |
|---|
| 2025.11.24 | ₩6,200 | ₩6,640 | ₩6,140 | ₩6,390 | +3.06% | 254만 |
|---|
| 2025.11.21 | ₩5,970 | ₩6,460 | ₩5,790 | ₩6,070 | +1.68% | 212.6만 |
|---|
| 2025.11.20 | ₩6,640 | ₩6,870 | ₩6,080 | ₩6,110 | -7.98% | 263.6만 |
|---|
| 2025.11.19 | ₩6,390 | ₩6,890 | ₩6,260 | ₩6,630 | +3.76% | 516.2만 |
|---|
| 2025.11.18 | ₩6,540 | ₩6,780 | ₩6,350 | ₩6,380 | -2.45% | 250.2만 |
|---|
| 2025.11.17 | ₩6,320 | ₩6,820 | ₩6,150 | ₩6,480 | +2.53% | 686.1만 |
|---|
| 2025.11.14 | ₩5,210 | ₩6,650 | ₩5,160 | ₩6,060 | +16.31% | 1085.9만 |
|---|
| 2025.11.13 | ₩5,470 | ₩5,490 | ₩5,320 | ₩5,380 | -1.65% | 63.3만 |
|---|
| 2025.11.12 | ₩5,600 | ₩5,610 | ₩5,340 | ₩5,470 | -2.32% | 105.7만 |
|---|
| 2025.11.11 | ₩5,600 | ₩5,820 | ₩5,400 | ₩5,540 | -1.07% | 292.6만 |
|---|
| 2025.11.10 | ₩4,635 | ₩5,940 | ₩4,635 | ₩5,650 | +21.90% | 547.6만 |
|---|
| 2025.11.07 | ₩4,750 | ₩4,750 | ₩4,550 | ₩4,630 | -2.53% | 30.2만 |
|---|
| 2025.11.06 | ₩4,605 | ₩4,850 | ₩4,575 | ₩4,740 | +2.93% | 46.1만 |
|---|
| 2025.11.05 | ₩4,575 | ₩4,590 | ₩4,365 | ₩4,540 | -0.77% | 61.4만 |
|---|
| 2025.11.04 | ₩4,740 | ₩4,765 | ₩4,610 | ₩4,620 | -2.53% | 46.6만 |
|---|
| 2025.11.03 | ₩4,920 | ₩4,920 | ₩4,700 | ₩4,745 | -3.56% | 85.4만 |
|---|
| 2025.10.31 | ₩5,350 | ₩5,360 | ₩4,920 | ₩4,930 | -7.85% | 175.3만 |
|---|
| 2025.10.30 | ₩5,050 | ₩5,410 | ₩4,800 | ₩5,270 | +4.36% | 263.5만 |
|---|
| 2025.10.29 | ₩5,230 | ₩5,250 | ₩4,950 | ₩5,010 | -4.21% | 70.7만 |
|---|
| 2025.10.28 | ₩5,190 | ₩5,390 | ₩5,050 | ₩5,280 | +1.73% | 97.9만 |
|---|
| 2025.10.27 | ₩5,160 | ₩5,750 | ₩4,945 | ₩5,180 | +0.39% | 595.8만 |
|---|
| 2025.10.24 | ₩4,655 | ₩4,680 | ₩4,540 | ₩4,640 | -0.32% | 16.9만 |
|---|
| 2025.10.23 | ₩4,625 | ₩4,760 | ₩4,560 | ₩4,610 | -0.32% | 12.5만 |
|---|
| 2025.10.22 | ₩4,615 | ₩4,680 | ₩4,495 | ₩4,625 | +0.22% | 18.1만 |
|---|
| 2025.10.21 | ₩4,525 | ₩4,715 | ₩4,515 | ₩4,600 | +1.66% | 18.5만 |
|---|
| 2025.10.20 | ₩4,690 | ₩4,690 | ₩4,515 | ₩4,525 | -3.52% | 18.3만 |
|---|
| 2025.10.17 | ₩4,750 | ₩4,790 | ₩4,570 | ₩4,610 | -2.95% | 30.4만 |
|---|
| 2025.10.16 | ₩4,775 | ₩4,820 | ₩4,690 | ₩4,745 | -0.63% | 13.1만 |
|---|
| 2025.10.15 | ₩4,590 | ₩4,795 | ₩4,590 | ₩4,735 | +3.16% | 12.9만 |
|---|
| 2025.10.14 | ₩4,775 | ₩4,790 | ₩4,565 | ₩4,590 | -3.87% | 24.5만 |
|---|
| 2025.10.13 | ₩4,620 | ₩4,790 | ₩4,620 | ₩4,775 | +3.35% | 18.3만 |
|---|
| 2025.10.10 | ₩4,795 | ₩4,845 | ₩4,555 | ₩4,770 | -0.52% | 21.6만 |
|---|