시장 데이터를 불러오는 중
전체 종목
진양산업 과거 주가
003780.KS · KOSPI
주요 제품·사업: 합성수지,폴리우레탄스폰지 제조,도매,수출입
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
003780.KS · KOSPI
주요 제품·사업: 합성수지,폴리우레탄스폰지 제조,도매,수출입
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,130 | ₩4,305 | ₩4,100 | ₩4,295 | +4.00% | 16.8만 |
| 2026.10.07 | ₩3,925 | ₩4,550 | ₩3,925 | ₩4,185 | +6.62% | 160.8만 |
| 2026.10.06 | ₩4,150 | ₩4,155 | ₩3,950 | ₩3,960 | -4.58% | 11.8만 |
| 2026.10.02 | ₩4,165 | ₩4,170 | ₩4,115 | ₩4,135 | -0.72% | 9.5만 |
| 2026.10.01 | ₩4,360 | ₩4,360 | ₩4,070 | ₩4,175 | -4.24% | 19.4만 |
| 2026.09.30 | ₩4,420 | ₩4,465 | ₩4,340 | ₩4,400 | -0.45% | 4만 |
| 2026.09.29 | ₩4,385 | ₩4,440 | ₩4,290 | ₩4,430 | +1.03% | 2.7만 |
| 2026.09.28 | ₩4,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,250 |
| ₩4,385 |
| +1.98% |
| 8만 |
| 2026.09.23 | ₩4,305 | ₩4,350 | ₩4,200 | ₩4,285 | -0.46% | 3.9만 |
|---|
| 2026.09.22 | ₩4,305 | ₩4,360 | ₩4,250 | ₩4,250 | -1.28% | 4.1만 |
|---|
| 2026.09.21 | ₩4,400 | ₩4,460 | ₩4,300 | ₩4,305 | -2.16% | 7.2만 |
|---|
| 2026.09.18 | ₩4,465 | ₩4,495 | ₩4,350 | ₩4,390 | -1.68% | 19.1만 |
|---|
| 2026.09.17 | ₩4,120 | ₩4,625 | ₩4,110 | ₩4,525 | +9.83% | 111.9만 |
|---|
| 2026.09.16 | ₩3,940 | ₩4,070 | ₩3,935 | ₩4,035 | +2.41% | 10.1만 |
|---|
| 2026.09.15 | ₩3,915 | ₩3,935 | ₩3,875 | ₩3,915 | 0.00% | 8.5만 |
|---|
| 2026.09.14 | ₩3,920 | ₩3,935 | ₩3,870 | ₩3,915 | -0.13% | 2.9만 |
|---|
| 2026.09.11 | ₩3,910 | ₩3,945 | ₩3,850 | ₩3,935 | +0.64% | 4.3만 |
|---|
| 2026.09.10 | ₩3,910 | ₩3,945 | ₩3,860 | ₩3,930 | +0.51% | 2.8만 |
|---|
| 2026.09.09 | ₩3,860 | ₩3,920 | ₩3,845 | ₩3,900 | +1.04% | 8.1천 |
|---|
| 2026.09.08 | ₩3,875 | ₩3,915 | ₩3,845 | ₩3,865 | -0.26% | 3만 |
|---|
| 2026.09.07 | ₩3,915 | ₩3,940 | ₩3,875 | ₩3,880 | -0.89% | 2.6만 |
|---|
| 2026.09.04 | ₩3,850 | ₩3,900 | ₩3,850 | ₩3,900 | +1.30% | 2.1만 |
|---|
| 2026.09.03 | ₩3,885 | ₩3,905 | ₩3,830 | ₩3,835 | -1.29% | 3.4만 |
|---|
| 2026.09.02 | ₩3,855 | ₩3,915 | ₩3,830 | ₩3,885 | +0.78% | 3.4만 |
|---|
| 2026.09.01 | ₩3,895 | ₩3,915 | ₩3,850 | ₩3,915 | +0.51% | 2.1만 |
|---|
| 2026.08.31 | ₩3,920 | ₩3,920 | ₩3,840 | ₩3,895 | -0.64% | 4.7만 |
|---|
| 2026.08.28 | ₩3,820 | ₩3,960 | ₩3,805 | ₩3,905 | +2.23% | 14.1만 |
|---|
| 2026.08.27 | ₩3,800 | ₩3,840 | ₩3,760 | ₩3,840 | +1.05% | 6.9만 |
|---|
| 2026.08.26 | ₩4,085 | ₩4,445 | ₩3,740 | ₩3,770 | -7.71% | 88.3만 |
|---|
| 2026.08.25 | ₩3,780 | ₩3,825 | ₩3,720 | ₩3,810 | +0.79% | 6.7만 |
|---|
| 2026.08.24 | ₩3,810 | ₩3,815 | ₩3,725 | ₩3,780 | -0.79% | 4.3만 |
|---|
| 2026.08.21 | ₩3,855 | ₩3,885 | ₩3,785 | ₩3,825 | -0.78% | 3.6만 |
|---|
| 2026.08.20 | ₩3,770 | ₩3,885 | ₩3,770 | ₩3,885 | +3.05% | 2.5만 |
|---|
| 2026.08.19 | ₩3,795 | ₩3,815 | ₩3,750 | ₩3,770 | -0.66% | 5.6만 |
|---|
| 2026.08.18 | ₩3,860 | ₩3,880 | ₩3,800 | ₩3,860 | 0.00% | 5.1만 |
|---|
| 2026.08.14 | ₩3,900 | ₩3,920 | ₩3,800 | ₩3,890 | -0.26% | 4.5만 |
|---|
| 2026.08.13 | ₩3,950 | ₩3,990 | ₩3,865 | ₩3,900 | -1.27% | 8.2만 |
|---|
| 2026.08.12 | ₩3,935 | ₩3,975 | ₩3,920 | ₩3,955 | +0.51% | 5.2만 |
|---|
| 2026.08.11 | ₩3,945 | ₩3,980 | ₩3,915 | ₩3,955 | +0.25% | 5만 |
|---|
| 2026.08.10 | ₩3,850 | ₩3,915 | ₩3,835 | ₩3,910 | +1.56% | 6.6만 |
|---|
| 2026.08.07 | ₩3,795 | ₩3,850 | ₩3,785 | ₩3,815 | +0.53% | 6만 |
|---|
| 2026.08.06 | ₩3,815 | ₩3,845 | ₩3,745 | ₩3,795 | -0.52% | 16.3만 |
|---|
| 2026.08.05 | ₩3,815 | ₩3,890 | ₩3,805 | ₩3,850 | +0.92% | 6.4만 |
|---|
| 2026.08.04 | ₩3,735 | ₩3,810 | ₩3,685 | ₩3,805 | +1.87% | 10.8만 |
|---|
| 2026.08.03 | ₩3,780 | ₩3,850 | ₩3,675 | ₩3,715 | -1.72% | 12.1만 |
|---|
| 2026.07.31 | ₩3,845 | ₩3,870 | ₩3,700 | ₩3,780 | -1.69% | 29.3만 |
|---|
| 2026.07.30 | ₩3,660 | ₩3,830 | ₩3,660 | ₩3,795 | +3.69% | 8.1만 |
|---|
| 2026.07.29 | ₩3,930 | ₩3,990 | ₩3,670 | ₩3,810 | -3.05% | 17.2만 |
|---|
| 2026.07.28 | ₩4,005 | ₩4,075 | ₩3,895 | ₩3,970 | -0.87% | 9.8만 |
|---|
| 2026.07.27 | ₩4,170 | ₩4,170 | ₩4,050 | ₩4,080 | -2.16% | 7.5만 |
|---|
| 2026.07.24 | ₩4,165 | ₩4,185 | ₩4,000 | ₩4,070 | -2.28% | 17.9만 |
|---|
| 2026.07.23 | ₩4,090 | ₩4,185 | ₩3,970 | ₩4,155 | +1.59% | 46.2만 |
|---|
| 2026.07.22 | ₩4,690 | ₩4,825 | ₩4,070 | ₩4,120 | -12.15% | 41.6만 |
|---|
| 2026.07.21 | ₩4,740 | ₩4,855 | ₩4,590 | ₩4,690 | -1.05% | 5.9만 |
|---|
| 2026.07.20 | ₩4,560 | ₩4,770 | ₩4,475 | ₩4,740 | +3.95% | 10.4만 |
|---|
| 2026.07.16 | ₩4,690 | ₩4,700 | ₩4,580 | ₩4,630 | -1.28% | 4.1만 |
|---|
| 2026.07.15 | ₩4,745 | ₩4,795 | ₩4,630 | ₩4,665 | -1.69% | 7만 |
|---|
| 2026.07.14 | ₩4,850 | ₩4,850 | ₩4,560 | ₩4,720 | -2.68% | 17만 |
|---|
| 2026.07.13 | ₩4,910 | ₩4,990 | ₩4,750 | ₩4,815 | -1.93% | 3만 |
|---|
| 2026.07.10 | ₩4,785 | ₩4,895 | ₩4,750 | ₩4,860 | +1.57% | 4.8만 |
|---|
| 2026.07.09 | ₩4,690 | ₩4,780 | ₩4,655 | ₩4,695 | +0.11% | 3.9만 |
|---|
| 2026.07.08 | ₩4,710 | ₩4,845 | ₩4,660 | ₩4,725 | +0.32% | 7.7만 |
|---|
| 2026.07.07 | ₩4,745 | ₩4,840 | ₩4,645 | ₩4,710 | -0.74% | 6만 |
|---|
| 2026.07.06 | ₩4,670 | ₩4,725 | ₩4,575 | ₩4,710 | +0.86% | 4만 |
|---|
| 2026.07.03 | ₩4,560 | ₩4,690 | ₩4,465 | ₩4,610 | +1.10% | 6.7만 |
|---|
| 2026.07.02 | ₩4,550 | ₩4,685 | ₩4,505 | ₩4,555 | +0.11% | 6.3만 |
|---|
| 2026.07.01 | ₩4,665 | ₩4,750 | ₩4,545 | ₩4,625 | -0.86% | 3.1만 |
|---|
| 2026.06.30 | ₩4,730 | ₩4,730 | ₩4,560 | ₩4,605 | -2.64% | 2.9만 |
|---|
| 2026.06.29 | ₩4,800 | ₩4,800 | ₩4,605 | ₩4,660 | -2.92% | 4.5만 |
|---|
| 2026.06.26 | ₩4,690 | ₩4,690 | ₩4,495 | ₩4,630 | -1.28% | 16.3만 |
|---|
| 2026.06.25 | ₩4,850 | ₩4,865 | ₩4,660 | ₩4,730 | -2.47% | 7.9만 |
|---|
| 2026.06.24 | ₩4,650 | ₩4,895 | ₩4,645 | ₩4,840 | +4.09% | 6.2만 |
|---|
| 2026.06.23 | ₩4,895 | ₩4,910 | ₩4,610 | ₩4,695 | -4.09% | 9.8만 |
|---|
| 2026.06.22 | ₩5,050 | ₩5,100 | ₩4,885 | ₩4,895 | -3.07% | 8만 |
|---|
| 2026.06.19 | ₩5,210 | ₩5,210 | ₩4,930 | ₩5,030 | -3.45% | 14.7만 |
|---|
| 2026.06.18 | ₩5,160 | ₩5,300 | ₩5,020 | ₩5,080 | -1.55% | 24.7만 |
|---|
| 2026.06.17 | ₩5,310 | ₩5,500 | ₩5,250 | ₩5,320 | +0.19% | 20.5만 |
|---|
| 2026.06.16 | ₩5,380 | ₩5,390 | ₩5,270 | ₩5,310 | -1.30% | 7.6만 |
|---|
| 2026.06.15 | ₩5,350 | ₩5,470 | ₩5,300 | ₩5,380 | +0.56% | 13.5만 |
|---|
| 2026.06.12 | ₩5,300 | ₩5,480 | ₩5,270 | ₩5,350 | +0.94% | 17.1만 |
|---|
| 2026.06.11 | ₩5,180 | ₩5,500 | ₩5,140 | ₩5,300 | +2.32% | 25.8만 |
|---|
| 2026.06.10 | ₩5,090 | ₩5,560 | ₩5,070 | ₩5,230 | +2.75% | 95 |
|---|
| 2026.06.09 | ₩4,660 | ₩5,120 | ₩4,660 | ₩5,090 | +9.23% | 28.8만 |
|---|
| 2026.06.08 | ₩4,575 | ₩4,950 | ₩4,485 | ₩4,705 | +2.84% | 30.8만 |
|---|
| 2026.06.05 | ₩5,010 | ₩5,510 | ₩4,755 | ₩4,785 | -4.49% | 110.6만 |
|---|
| 2026.06.04 | ₩5,860 | ₩6,110 | ₩5,010 | ₩5,010 | -14.51% | 584.4만 |
|---|
| 2026.06.02 | ₩4,620 | ₩4,855 | ₩4,475 | ₩4,840 | +4.76% | 26.8만 |
|---|
| 2026.06.01 | ₩4,850 | ₩4,930 | ₩4,650 | ₩4,690 | -3.30% | 15.2만 |
|---|
| 2026.05.29 | ₩5,010 | ₩5,050 | ₩4,795 | ₩4,855 | -3.09% | 15.7만 |
|---|
| 2026.05.28 | ₩5,100 | ₩5,100 | ₩4,760 | ₩5,020 | -1.57% | 34.2만 |
|---|
| 2026.05.27 | ₩5,400 | ₩5,420 | ₩5,090 | ₩5,110 | -5.37% | 27.4만 |
|---|
| 2026.05.26 | ₩5,540 | ₩5,680 | ₩5,340 | ₩5,400 | -2.53% | 19.6만 |
|---|
| 2026.05.22 | ₩5,380 | ₩5,545 | ₩5,340 | ₩5,500 | +2.23% | 21.8만 |
|---|
| 2026.05.21 | ₩5,420 | ₩5,450 | ₩5,240 | ₩5,290 | -2.40% | 9.3만 |
|---|
| 2026.05.20 | ₩5,400 | ₩5,410 | ₩5,230 | ₩5,390 | -0.19% | 10.5만 |
|---|
| 2026.05.19 | ₩5,530 | ₩5,530 | ₩5,350 | ₩5,400 | -2.35% | 15.8만 |
|---|
| 2026.05.18 | ₩5,420 | ₩5,570 | ₩5,380 | ₩5,460 | +0.74% | 9.7만 |
|---|
| 2026.05.15 | ₩5,650 | ₩5,750 | ₩5,450 | ₩5,490 | -2.83% | 21.1만 |
|---|
| 2026.05.14 | ₩5,550 | ₩5,700 | ₩5,530 | ₩5,620 | +1.26% | 18.8만 |
|---|
| 2026.05.13 | ₩5,330 | ₩5,570 | ₩5,330 | ₩5,470 | +2.63% | 11.2만 |
|---|
| 2026.05.12 | ₩5,420 | ₩5,480 | ₩5,200 | ₩5,330 | -1.66% | 14.8만 |
|---|
| 2026.05.11 | ₩5,500 | ₩5,540 | ₩5,410 | ₩5,450 | -0.91% | 10.2만 |
|---|
| 2026.05.08 | ₩5,460 | ₩5,540 | ₩5,440 | ₩5,500 | +0.73% | 5.9만 |
|---|
| 2026.05.07 | ₩5,560 | ₩5,570 | ₩5,470 | ₩5,500 | -1.08% | 9.5만 |
|---|
| 2026.05.06 | ₩5,710 | ₩5,710 | ₩5,490 | ₩5,520 | -3.33% | 27.8만 |
|---|
| 2026.05.04 | ₩5,820 | ₩5,870 | ₩5,680 | ₩5,710 | -1.89% | 14.1만 |
|---|
| 2026.04.30 | ₩5,870 | ₩5,900 | ₩5,790 | ₩5,820 | -0.85% | 5.4만 |
|---|
| 2026.04.29 | ₩5,790 | ₩5,910 | ₩5,790 | ₩5,870 | +1.38% | 9.2만 |
|---|
| 2026.04.28 | ₩5,740 | ₩5,840 | ₩5,690 | ₩5,830 | +1.57% | 7.3만 |
|---|
| 2026.04.27 | ₩5,730 | ₩5,830 | ₩5,680 | ₩5,740 | +0.17% | 13만 |
|---|
| 2026.04.24 | ₩5,630 | ₩5,730 | ₩5,630 | ₩5,730 | +1.78% | 11만 |
|---|
| 2026.04.23 | ₩5,690 | ₩5,750 | ₩5,540 | ₩5,630 | -1.05% | 10.5만 |
|---|
| 2026.04.22 | ₩5,750 | ₩5,750 | ₩5,590 | ₩5,630 | -2.09% | 10.6만 |
|---|
| 2026.04.21 | ₩5,790 | ₩5,810 | ₩5,680 | ₩5,710 | -1.38% | 11.1만 |
|---|
| 2026.04.20 | ₩6,010 | ₩6,100 | ₩5,760 | ₩5,770 | -3.99% | 26.3만 |
|---|
| 2026.04.17 | ₩5,900 | ₩5,990 | ₩5,800 | ₩5,950 | +0.85% | 10.1만 |
|---|
| 2026.04.16 | ₩5,800 | ₩5,950 | ₩5,800 | ₩5,890 | +1.55% | 10.5만 |
|---|
| 2026.04.15 | ₩5,810 | ₩5,820 | ₩5,740 | ₩5,820 | +0.17% | 6.7만 |
|---|
| 2026.04.14 | ₩5,750 | ₩5,800 | ₩5,700 | ₩5,790 | +0.70% | 7.2만 |
|---|
| 2026.04.13 | ₩5,800 | ₩5,840 | ₩5,480 | ₩5,730 | -1.21% | 12만 |
|---|
| 2026.04.10 | ₩5,510 | ₩5,840 | ₩5,440 | ₩5,840 | +5.99% | 14.6만 |
|---|
| 2026.04.09 | ₩5,510 | ₩5,540 | ₩5,410 | ₩5,510 | 0.00% | 5만 |
|---|
| 2026.04.08 | ₩5,460 | ₩5,590 | ₩5,450 | ₩5,540 | +1.47% | 8.5만 |
|---|
| 2026.04.07 | ₩5,420 | ₩5,480 | ₩5,400 | ₩5,450 | +0.55% | 2.8만 |
|---|
| 2026.04.06 | ₩5,400 | ₩5,450 | ₩5,370 | ₩5,420 | +0.37% | 2.9만 |
|---|
| 2026.04.03 | ₩5,400 | ₩5,490 | ₩5,380 | ₩5,440 | +0.74% | 4.5만 |
|---|
| 2026.04.02 | ₩5,540 | ₩5,600 | ₩5,290 | ₩5,380 | -2.89% | 9만 |
|---|
| 2026.04.01 | ₩5,530 | ₩5,560 | ₩5,480 | ₩5,530 | 0.00% | 4.5만 |
|---|
| 2026.03.31 | ₩5,470 | ₩5,510 | ₩5,360 | ₩5,430 | -0.73% | 9.7만 |
|---|
| 2026.03.30 | ₩5,470 | ₩5,490 | ₩5,330 | ₩5,460 | -0.18% | 5.3만 |
|---|
| 2026.03.27 | ₩5,610 | ₩5,610 | ₩5,430 | ₩5,530 | -1.43% | 3.5만 |
|---|
| 2026.03.26 | ₩5,620 | ₩5,650 | ₩5,540 | ₩5,560 | -1.07% | 5.5만 |
|---|
| 2026.03.25 | ₩5,580 | ₩5,650 | ₩5,530 | ₩5,620 | +0.72% | 7.3만 |
|---|
| 2026.03.24 | ₩5,480 | ₩5,570 | ₩5,380 | ₩5,570 | +1.64% | 9.2만 |
|---|
| 2026.03.23 | ₩5,500 | ₩5,500 | ₩5,340 | ₩5,390 | -2.00% | 11.2만 |
|---|
| 2026.03.20 | ₩5,480 | ₩5,560 | ₩5,440 | ₩5,500 | +0.36% | 13.2만 |
|---|
| 2026.03.19 | ₩5,550 | ₩5,630 | ₩5,430 | ₩5,480 | -1.26% | 14.3만 |
|---|
| 2026.03.18 | ₩5,850 | ₩5,970 | ₩5,570 | ₩5,600 | -4.27% | 34.4만 |
|---|
| 2026.03.17 | ₩5,710 | ₩5,990 | ₩5,250 | ₩5,620 | -1.58% | 102.9만 |
|---|
| 2026.03.16 | ₩5,960 | ₩5,960 | ₩5,640 | ₩5,770 | -3.19% | 16.3만 |
|---|
| 2026.03.13 | ₩5,660 | ₩6,070 | ₩5,400 | ₩5,890 | +4.06% | 41.7만 |
|---|
| 2026.03.12 | ₩5,860 | ₩5,860 | ₩5,600 | ₩5,640 | -3.75% | 29.5만 |
|---|
| 2026.03.11 | ₩5,840 | ₩6,150 | ₩5,730 | ₩6,000 | +2.74% | 22.5만 |
|---|
| 2026.03.10 | ₩5,710 | ₩5,960 | ₩5,590 | ₩5,820 | +1.93% | 28.1만 |
|---|
| 2026.03.09 | ₩5,480 | ₩5,720 | ₩5,050 | ₩5,280 | -3.65% | 40.1만 |
|---|
| 2026.03.06 | ₩5,900 | ₩5,950 | ₩5,720 | ₩5,900 | 0.00% | 4.7만 |
|---|
| 2026.03.05 | ₩5,790 | ₩6,180 | ₩5,650 | ₩5,900 | +1.90% | 11.4만 |
|---|
| 2026.03.04 | ₩5,840 | ₩5,920 | ₩5,470 | ₩5,540 | -5.14% | 22.8만 |
|---|
| 2026.03.03 | ₩6,010 | ₩6,090 | ₩5,900 | ₩5,900 | -1.83% | 16.7만 |
|---|
| 2026.02.27 | ₩6,270 | ₩6,270 | ₩6,080 | ₩6,120 | -2.39% | 11.8만 |
|---|
| 2026.02.26 | ₩6,540 | ₩6,540 | ₩6,240 | ₩6,280 | -3.98% | 12만 |
|---|
| 2026.02.25 | ₩6,640 | ₩6,640 | ₩6,480 | ₩6,510 | -1.96% | 8만 |
|---|
| 2026.02.24 | ₩6,620 | ₩6,680 | ₩6,530 | ₩6,610 | -0.15% | 7.3만 |
|---|
| 2026.02.23 | ₩6,500 | ₩6,670 | ₩6,440 | ₩6,590 | +1.38% | 12.5만 |
|---|
| 2026.02.20 | ₩6,750 | ₩6,760 | ₩6,380 | ₩6,430 | -4.74% | 15.5만 |
|---|
| 2026.02.19 | ₩6,250 | ₩6,790 | ₩6,250 | ₩6,700 | +7.20% | 27.6만 |
|---|
| 2026.02.13 | ₩6,340 | ₩6,350 | ₩6,220 | ₩6,230 | -1.74% | 7.8만 |
|---|
| 2026.02.12 | ₩6,350 | ₩6,400 | ₩6,310 | ₩6,340 | -0.16% | 6.9만 |
|---|
| 2026.02.11 | ₩6,320 | ₩6,420 | ₩6,270 | ₩6,330 | +0.16% | 6.3만 |
|---|
| 2026.02.10 | ₩6,210 | ₩6,320 | ₩6,130 | ₩6,320 | +1.77% | 10.3만 |
|---|
| 2026.02.09 | ₩6,110 | ₩6,250 | ₩6,110 | ₩6,220 | +1.80% | 8.6만 |
|---|
| 2026.02.06 | ₩6,040 | ₩6,120 | ₩5,850 | ₩6,120 | +1.32% | 10.9만 |
|---|
| 2026.02.05 | ₩6,080 | ₩6,200 | ₩6,030 | ₩6,110 | +0.49% | 7.7만 |
|---|
| 2026.02.04 | ₩5,990 | ₩6,290 | ₩5,960 | ₩6,140 | +2.50% | 17.7만 |
|---|
| 2026.02.03 | ₩5,950 | ₩6,030 | ₩5,840 | ₩6,000 | +0.84% | 14.7만 |
|---|
| 2026.02.02 | ₩5,930 | ₩6,010 | ₩5,700 | ₩5,940 | +0.17% | 25.3만 |
|---|
| 2026.01.30 | ₩6,270 | ₩6,270 | ₩5,820 | ₩6,010 | -4.15% | 40만 |
|---|
| 2026.01.29 | ₩6,290 | ₩6,350 | ₩6,170 | ₩6,270 | -0.32% | 15만 |
|---|
| 2026.01.28 | ₩6,450 | ₩6,480 | ₩6,280 | ₩6,320 | -2.02% | 13.7만 |
|---|
| 2026.01.27 | ₩6,450 | ₩6,600 | ₩6,420 | ₩6,490 | +0.62% | 8만 |
|---|
| 2026.01.26 | ₩6,620 | ₩6,620 | ₩6,330 | ₩6,450 | -2.57% | 10.5만 |
|---|
| 2026.01.23 | ₩6,600 | ₩6,660 | ₩6,410 | ₩6,620 | +0.30% | 11.9만 |
|---|
| 2026.01.22 | ₩6,290 | ₩6,510 | ₩6,180 | ₩6,510 | +3.50% | 10.2만 |
|---|
| 2026.01.21 | ₩6,290 | ₩6,430 | ₩6,130 | ₩6,250 | -0.64% | 11만 |
|---|
| 2026.01.20 | ₩6,360 | ₩6,420 | ₩6,240 | ₩6,350 | -0.16% | 5.4만 |
|---|
| 2026.01.19 | ₩6,170 | ₩6,450 | ₩6,170 | ₩6,400 | +3.73% | 10.7만 |
|---|
| 2026.01.16 | ₩6,230 | ₩6,280 | ₩6,130 | ₩6,170 | -0.96% | 7.7만 |
|---|
| 2026.01.15 | ₩6,270 | ₩6,330 | ₩6,100 | ₩6,230 | -0.64% | 6만 |
|---|
| 2026.01.14 | ₩6,410 | ₩6,410 | ₩6,250 | ₩6,260 | -2.34% | 4.7만 |
|---|
| 2026.01.13 | ₩6,560 | ₩6,600 | ₩6,350 | ₩6,380 | -2.74% | 5.5만 |
|---|
| 2026.01.12 | ₩6,470 | ₩6,600 | ₩6,360 | ₩6,530 | +0.93% | 6.6만 |
|---|
| 2026.01.09 | ₩6,210 | ₩6,480 | ₩6,210 | ₩6,400 | +3.06% | 6.7만 |
|---|
| 2026.01.08 | ₩6,240 | ₩6,300 | ₩6,100 | ₩6,260 | +0.32% | 8.5만 |
|---|
| 2026.01.07 | ₩6,250 | ₩6,470 | ₩6,190 | ₩6,260 | +0.16% | 14.2만 |
|---|
| 2026.01.06 | ₩6,050 | ₩6,350 | ₩6,050 | ₩6,260 | +3.47% | 11.9만 |
|---|
| 2026.01.05 | ₩6,750 | ₩6,750 | ₩5,910 | ₩6,010 | -10.96% | 48.2만 |
|---|
| 2026.01.02 | ₩6,850 | ₩6,870 | ₩6,690 | ₩6,710 | -2.04% | 10.7만 |
|---|
| 2025.12.30 | ₩6,660 | ₩6,800 | ₩6,660 | ₩6,740 | +1.20% | 5.1만 |
|---|
| 2025.12.29 | ₩6,630 | ₩6,720 | ₩6,580 | ₩6,710 | +1.21% | 5.8만 |
|---|
| 2025.12.26 | ₩6,740 | ₩6,870 | ₩6,710 | ₩6,810 | +1.04% | 6.6만 |
|---|
| 2025.12.24 | ₩6,760 | ₩6,760 | ₩6,620 | ₩6,740 | -0.30% | 7.1만 |
|---|
| 2025.12.23 | ₩6,790 | ₩6,790 | ₩6,710 | ₩6,750 | -0.59% | 3.5만 |
|---|
| 2025.12.22 | ₩6,710 | ₩6,830 | ₩6,710 | ₩6,750 | +0.60% | 15.9만 |
|---|
| 2025.12.19 | ₩6,760 | ₩6,840 | ₩6,750 | ₩6,800 | +0.59% | 4.6만 |
|---|
| 2025.12.18 | ₩6,710 | ₩6,820 | ₩6,710 | ₩6,760 | +0.75% | 2.6만 |
|---|
| 2025.12.17 | ₩6,890 | ₩6,910 | ₩6,610 | ₩6,760 | -1.89% | 10.1만 |
|---|
| 2025.12.16 | ₩7,080 | ₩7,170 | ₩6,870 | ₩6,890 | -2.68% | 11.9만 |
|---|
| 2025.12.15 | ₩7,130 | ₩7,150 | ₩6,980 | ₩7,080 | -0.70% | 13.1만 |
|---|
| 2025.12.12 | ₩7,220 | ₩7,220 | ₩7,030 | ₩7,130 | -1.25% | 8.4만 |
|---|
| 2025.12.11 | ₩7,190 | ₩7,280 | ₩7,140 | ₩7,220 | +0.42% | 4.2만 |
|---|
| 2025.12.10 | ₩7,180 | ₩7,270 | ₩7,140 | ₩7,190 | +0.14% | 2.2만 |
|---|
| 2025.12.09 | ₩7,290 | ₩7,290 | ₩7,090 | ₩7,170 | -1.65% | 5.7만 |
|---|
| 2025.12.08 | ₩7,230 | ₩7,400 | ₩7,170 | ₩7,270 | +0.55% | 7.7만 |
|---|
| 2025.12.05 | ₩6,920 | ₩7,350 | ₩6,910 | ₩7,250 | +4.77% | 14.6만 |
|---|
| 2025.12.04 | ₩7,060 | ₩7,090 | ₩6,870 | ₩6,950 | -1.56% | 4.5만 |
|---|
| 2025.12.03 | ₩7,020 | ₩7,070 | ₩6,920 | ₩6,980 | -0.57% | 3.4만 |
|---|
| 2025.12.02 | ₩6,690 | ₩7,060 | ₩6,570 | ₩7,020 | +4.93% | 18.7만 |
|---|
| 2025.12.01 | ₩6,810 | ₩6,830 | ₩6,500 | ₩6,600 | -3.08% | 17.4만 |
|---|
| 2025.11.28 | ₩6,800 | ₩6,850 | ₩6,740 | ₩6,780 | -0.29% | 5.5만 |
|---|
| 2025.11.27 | ₩6,860 | ₩6,930 | ₩6,800 | ₩6,810 | -0.73% | 5.5만 |
|---|
| 2025.11.26 | ₩6,740 | ₩6,890 | ₩6,740 | ₩6,860 | +1.78% | 4만 |
|---|
| 2025.11.25 | ₩6,790 | ₩6,850 | ₩6,660 | ₩6,740 | -0.74% | 4.5만 |
|---|
| 2025.11.24 | ₩6,820 | ₩6,930 | ₩6,720 | ₩6,790 | -0.44% | 3.5만 |
|---|
| 2025.11.21 | ₩6,900 | ₩6,990 | ₩6,790 | ₩6,820 | -1.16% | 6.7만 |
|---|
| 2025.11.20 | ₩6,700 | ₩7,020 | ₩6,700 | ₩7,000 | +4.48% | 8.4만 |
|---|
| 2025.11.19 | ₩6,730 | ₩6,790 | ₩6,650 | ₩6,700 | -0.45% | 6만 |
|---|
| 2025.11.18 | ₩6,770 | ₩6,850 | ₩6,720 | ₩6,740 | -0.44% | 8.1만 |
|---|
| 2025.11.17 | ₩6,900 | ₩6,930 | ₩6,780 | ₩6,830 | -1.01% | 4.8만 |
|---|
| 2025.11.14 | ₩6,820 | ₩6,920 | ₩6,740 | ₩6,900 | +1.17% | 7.6만 |
|---|
| 2025.11.13 | ₩6,800 | ₩6,920 | ₩6,800 | ₩6,830 | +0.44% | 9.6만 |
|---|
| 2025.11.12 | ₩6,840 | ₩6,910 | ₩6,800 | ₩6,850 | +0.15% | 6.8만 |
|---|
| 2025.11.11 | ₩6,930 | ₩6,930 | ₩6,760 | ₩6,810 | -1.73% | 8.1만 |
|---|
| 2025.11.10 | ₩6,730 | ₩6,870 | ₩6,480 | ₩6,870 | +2.08% | 12.6만 |
|---|
| 2025.11.07 | ₩6,790 | ₩7,160 | ₩6,670 | ₩6,920 | +1.91% | 15.5만 |
|---|
| 2025.11.06 | ₩6,650 | ₩6,830 | ₩6,650 | ₩6,720 | +1.05% | 10.1만 |
|---|
| 2025.11.05 | ₩6,610 | ₩6,700 | ₩6,380 | ₩6,690 | +1.21% | 12.7만 |
|---|
| 2025.11.04 | ₩6,740 | ₩6,740 | ₩6,500 | ₩6,600 | -2.08% | 11.6만 |
|---|
| 2025.11.03 | ₩6,910 | ₩6,930 | ₩6,520 | ₩6,690 | -3.18% | 18.9만 |
|---|
| 2025.10.31 | ₩6,750 | ₩6,910 | ₩6,750 | ₩6,860 | +1.63% | 8.3만 |
|---|
| 2025.10.30 | ₩6,920 | ₩6,920 | ₩6,670 | ₩6,740 | -2.60% | 11.4만 |
|---|
| 2025.10.29 | ₩6,910 | ₩6,930 | ₩6,820 | ₩6,920 | +0.14% | 9.3만 |
|---|
| 2025.10.28 | ₩6,810 | ₩6,930 | ₩6,720 | ₩6,850 | +0.59% | 13.4만 |
|---|
| 2025.10.27 | ₩6,600 | ₩6,940 | ₩6,560 | ₩6,810 | +3.18% | 38.5만 |
|---|
| 2025.10.24 | ₩7,850 | ₩7,850 | ₩6,420 | ₩6,530 | -16.82% | 146.5만 |
|---|
| 2025.10.23 | ₩7,820 | ₩8,020 | ₩7,710 | ₩7,900 | +1.02% | 10.7만 |
|---|
| 2025.10.22 | ₩7,800 | ₩7,930 | ₩7,650 | ₩7,820 | +0.26% | 7만 |
|---|
| 2025.10.21 | ₩7,900 | ₩8,020 | ₩7,800 | ₩7,800 | -1.27% | 11.7만 |
|---|
| 2025.10.20 | ₩7,690 | ₩8,090 | ₩7,620 | ₩7,940 | +3.25% | 34.9만 |
|---|
| 2025.10.17 | ₩7,470 | ₩7,690 | ₩7,380 | ₩7,560 | +1.20% | 15.2만 |
|---|
| 2025.10.16 | ₩7,760 | ₩7,760 | ₩7,480 | ₩7,530 | -2.96% | 10.7만 |
|---|
| 2025.10.15 | ₩7,840 | ₩7,840 | ₩7,620 | ₩7,730 | -1.40% | 7.3만 |
|---|
| 2025.10.14 | ₩7,750 | ₩7,920 | ₩7,570 | ₩7,780 | +0.39% | 18.1만 |
|---|
| 2025.10.13 | ₩7,200 | ₩7,900 | ₩7,200 | ₩7,740 | +7.50% | 29.6만 |
|---|
| 2025.10.10 | ₩6,890 | ₩7,810 | ₩6,850 | ₩7,400 | +7.40% | 41.6만 |
|---|