시장 데이터를 불러오는 중
전체 종목
남성 과거 주가
004270.KS · KOSPI
주요 제품·사업: 수출입(카오디오)/통신기기 제조,판매/이동통신,유선방송,정보통신/생활필수품,식품 판매/부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004270.KS · KOSPI
주요 제품·사업: 수출입(카오디오)/통신기기 제조,판매/이동통신,유선방송,정보통신/생활필수품,식품 판매/부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,760 | ₩5,760 | ₩5,510 | ₩5,760 | 0.00% | 3.8천 |
| 2026.10.07 | ₩5,730 | ₩5,780 | ₩5,480 | ₩5,590 | -2.44% | 1.1만 |
| 2026.10.06 | ₩5,590 | ₩5,740 | ₩5,450 | ₩5,600 | +0.18% | 1.1만 |
| 2026.10.02 | ₩5,550 | ₩5,590 | ₩5,330 | ₩5,560 | +0.18% | 1.3만 |
| 2026.10.01 | ₩5,500 | ₩5,690 | ₩5,400 | ₩5,570 | +1.27% | 7.6천 |
| 2026.09.30 | ₩5,570 | ₩5,570 | ₩5,500 | ₩5,500 | -1.26% | 1.6천 |
| 2026.09.29 | ₩5,620 | ₩5,650 | ₩5,530 | ₩5,530 | -1.60% | 1.9천 |
| 2026.09.28 | ₩5,700 | ₩5,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,500 |
| ₩5,600 |
| -1.75% |
| 7.6천 |
| 2026.09.23 | ₩5,580 | ₩5,700 | ₩5,450 | ₩5,670 | +1.61% | 1.4만 |
|---|
| 2026.09.22 | ₩5,460 | ₩5,630 | ₩5,410 | ₩5,540 | +1.47% | 8.4천 |
|---|
| 2026.09.21 | ₩5,470 | ₩5,500 | ₩5,350 | ₩5,400 | -1.28% | 5.9천 |
|---|
| 2026.09.18 | ₩5,480 | ₩5,480 | ₩5,320 | ₩5,410 | -1.28% | 3.5천 |
|---|
| 2026.09.17 | ₩5,550 | ₩5,550 | ₩5,350 | ₩5,350 | -3.60% | 5.5천 |
|---|
| 2026.09.16 | ₩5,410 | ₩5,580 | ₩5,390 | ₩5,490 | +1.48% | 5.1천 |
|---|
| 2026.09.15 | ₩5,200 | ₩5,530 | ₩5,150 | ₩5,470 | +5.19% | 1만 |
|---|
| 2026.09.14 | ₩5,110 | ₩5,320 | ₩5,110 | ₩5,150 | +0.78% | 1.3만 |
|---|
| 2026.09.11 | ₩5,060 | ₩5,200 | ₩5,050 | ₩5,110 | +0.99% | 1.1만 |
|---|
| 2026.09.10 | ₩5,000 | ₩5,150 | ₩4,980 | ₩5,060 | +1.20% | 2.2만 |
|---|
| 2026.09.09 | ₩4,990 | ₩5,040 | ₩4,985 | ₩4,985 | -0.10% | 8.6천 |
|---|
| 2026.09.08 | ₩5,000 | ₩5,050 | ₩4,905 | ₩4,985 | -0.30% | 7.2천 |
|---|
| 2026.09.07 | ₩4,960 | ₩5,000 | ₩4,930 | ₩4,970 | +0.20% | 9.3천 |
|---|
| 2026.09.04 | ₩4,950 | ₩5,010 | ₩4,900 | ₩4,940 | -0.20% | 7.4천 |
|---|
| 2026.09.03 | ₩4,975 | ₩4,995 | ₩4,925 | ₩4,935 | -0.80% | 2.8천 |
|---|
| 2026.09.02 | ₩4,950 | ₩4,980 | ₩4,925 | ₩4,970 | +0.40% | 7.1천 |
|---|
| 2026.09.01 | ₩4,950 | ₩5,010 | ₩4,905 | ₩4,950 | 0.00% | 7천 |
|---|
| 2026.08.31 | ₩4,935 | ₩4,970 | ₩4,935 | ₩4,935 | 0.00% | 2.7천 |
|---|
| 2026.08.28 | ₩4,980 | ₩4,995 | ₩4,930 | ₩4,935 | -0.90% | 4.1천 |
|---|
| 2026.08.27 | ₩5,050 | ₩5,050 | ₩4,875 | ₩4,975 | -1.49% | 4천 |
|---|
| 2026.08.26 | ₩4,840 | ₩4,955 | ₩4,835 | ₩4,930 | +1.86% | 5.2천 |
|---|
| 2026.08.25 | ₩4,800 | ₩4,850 | ₩4,725 | ₩4,840 | +0.83% | 4.6천 |
|---|
| 2026.08.24 | ₩4,805 | ₩4,830 | ₩4,775 | ₩4,815 | +0.21% | 1만 |
|---|
| 2026.08.21 | ₩4,930 | ₩4,980 | ₩4,805 | ₩4,805 | -2.54% | 1.2만 |
|---|
| 2026.08.20 | ₩5,050 | ₩5,050 | ₩4,950 | ₩4,970 | -1.58% | 7.3천 |
|---|
| 2026.08.19 | ₩4,915 | ₩5,150 | ₩4,900 | ₩4,970 | +1.12% | 1.8만 |
|---|
| 2026.08.18 | ₩4,875 | ₩5,150 | ₩4,670 | ₩4,915 | +0.82% | 5.7만 |
|---|
| 2026.08.14 | ₩5,000 | ₩5,010 | ₩4,785 | ₩4,915 | -1.70% | 6만 |
|---|
| 2026.08.13 | ₩5,160 | ₩5,160 | ₩5,160 | ₩5,160 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩5,220 | ₩5,220 | ₩5,000 | ₩5,160 | -1.15% | 1.7만 |
|---|
| 2026.08.11 | ₩5,260 | ₩5,300 | ₩5,070 | ₩5,220 | -0.76% | 4.4만 |
|---|
| 2026.08.10 | ₩5,650 | ₩5,700 | ₩5,200 | ₩5,260 | -6.90% | 6만 |
|---|
| 2026.08.07 | ₩6,090 | ₩6,290 | ₩5,680 | ₩5,700 | -6.40% | 3.4만 |
|---|
| 2026.08.06 | ₩6,150 | ₩6,490 | ₩6,140 | ₩6,290 | +2.28% | 1.3만 |
|---|
| 2026.08.05 | ₩6,170 | ₩6,300 | ₩5,890 | ₩6,150 | -0.32% | 1.7만 |
|---|
| 2026.08.04 | ₩5,960 | ₩6,100 | ₩5,960 | ₩6,000 | +0.67% | 6천 |
|---|
| 2026.08.03 | ₩6,230 | ₩6,440 | ₩6,030 | ₩6,130 | -1.61% | 8.2천 |
|---|
| 2026.07.31 | ₩6,250 | ₩6,300 | ₩6,110 | ₩6,260 | +0.16% | 4.6천 |
|---|
| 2026.07.30 | ₩6,240 | ₩6,260 | ₩5,900 | ₩6,190 | -0.80% | 3.4천 |
|---|
| 2026.07.29 | ₩6,270 | ₩6,500 | ₩5,920 | ₩6,200 | -1.12% | 7.3천 |
|---|
| 2026.07.28 | ₩6,330 | ₩6,330 | ₩6,000 | ₩6,270 | -0.95% | 4.8천 |
|---|
| 2026.07.27 | ₩6,700 | ₩6,700 | ₩6,210 | ₩6,270 | -6.42% | 6.3천 |
|---|
| 2026.07.24 | ₩6,250 | ₩6,600 | ₩6,250 | ₩6,470 | +3.52% | 8.8천 |
|---|
| 2026.07.23 | ₩6,200 | ₩6,310 | ₩6,060 | ₩6,310 | +1.77% | 7.6천 |
|---|
| 2026.07.22 | ₩6,230 | ₩6,250 | ₩5,960 | ₩6,200 | -0.48% | 1.5만 |
|---|
| 2026.07.21 | ₩6,150 | ₩6,450 | ₩5,900 | ₩6,240 | +1.46% | 2만 |
|---|
| 2026.07.20 | ₩5,615 | ₩6,192 | ₩5,615 | ₩6,192 | +10.27% | 7.6만 |
|---|
| 2026.07.16 | ₩5,623 | ₩5,962 | ₩5,546 | ₩5,962 | +6.02% | 1.2만 |
|---|
| 2026.07.15 | ₩5,477 | ₩5,723 | ₩5,477 | ₩5,623 | +2.67% | 8.1천 |
|---|
| 2026.07.14 | ₩5,700 | ₩5,846 | ₩5,454 | ₩5,577 | -2.16% | 1.3만 |
|---|
| 2026.07.13 | ₩5,985 | ₩5,985 | ₩5,777 | ₩5,908 | -1.29% | 1.4만 |
|---|
| 2026.07.10 | ₩5,754 | ₩5,915 | ₩5,631 | ₩5,885 | +2.27% | 4.7만 |
|---|
| 2026.07.09 | ₩5,854 | ₩5,854 | ₩5,585 | ₩5,615 | -4.07% | 3.1만 |
|---|
| 2026.07.08 | ₩5,785 | ₩5,785 | ₩5,454 | ₩5,600 | -3.19% | 2.2만 |
|---|
| 2026.07.07 | ₩5,723 | ₩6,131 | ₩5,454 | ₩5,785 | +1.08% | 13만 |
|---|
| 2026.07.06 | ₩5,385 | ₩5,408 | ₩5,231 | ₩5,408 | +0.43% | 1.1만 |
|---|
| 2026.07.03 | ₩5,323 | ₩5,346 | ₩5,269 | ₩5,331 | +0.14% | 4천 |
|---|
| 2026.07.02 | ₩5,146 | ₩5,277 | ₩5,146 | ₩5,277 | +2.54% | 1.2만 |
|---|
| 2026.07.01 | ₩5,031 | ₩5,262 | ₩5,031 | ₩5,254 | +4.43% | 4.1천 |
|---|
| 2026.06.30 | ₩4,915 | ₩5,162 | ₩4,915 | ₩5,023 | +2.19% | 2.5천 |
|---|
| 2026.06.29 | ₩4,738 | ₩5,092 | ₩4,738 | ₩4,946 | +4.38% | 3.4천 |
|---|
| 2026.06.26 | ₩5,192 | ₩5,192 | ₩4,892 | ₩5,131 | -1.19% | 1.1만 |
|---|
| 2026.06.25 | ₩5,346 | ₩5,431 | ₩4,962 | ₩5,131 | -4.03% | 1.7만 |
|---|
| 2026.06.24 | ₩5,085 | ₩5,423 | ₩5,085 | ₩5,346 | +5.14% | 5.8천 |
|---|
| 2026.06.23 | ₩5,400 | ₩5,423 | ₩5,123 | ₩5,392 | -0.14% | 1.6만 |
|---|
| 2026.06.22 | ₩5,392 | ₩5,469 | ₩5,385 | ₩5,446 | +1.00% | 1.2만 |
|---|
| 2026.06.19 | ₩5,385 | ₩5,408 | ₩5,346 | ₩5,408 | +0.43% | 5천 |
|---|
| 2026.06.18 | ₩5,392 | ₩5,392 | ₩5,362 | ₩5,385 | -0.14% | 4.9천 |
|---|
| 2026.06.17 | ₩5,431 | ₩5,431 | ₩5,362 | ₩5,369 | -1.13% | 6.4천 |
|---|
| 2026.06.16 | ₩5,392 | ₩5,508 | ₩5,369 | ₩5,408 | +0.29% | 1.3만 |
|---|
| 2026.06.15 | ₩5,400 | ₩5,423 | ₩5,369 | ₩5,369 | -0.57% | 6.8천 |
|---|
| 2026.06.12 | ₩5,469 | ₩5,477 | ₩5,385 | ₩5,400 | -1.27% | 2.4천 |
|---|
| 2026.06.11 | ₩5,338 | ₩5,662 | ₩5,308 | ₩5,462 | +2.31% | 4.7천 |
|---|
| 2026.06.10 | ₩5,385 | ₩5,385 | ₩5,308 | ₩5,338 | -0.86% | 7.3천 |
|---|
| 2026.06.09 | ₩5,438 | ₩5,438 | ₩5,308 | ₩5,423 | -0.28% | 1.5만 |
|---|
| 2026.06.08 | ₩5,400 | ₩5,438 | ₩5,200 | ₩5,438 | +0.71% | 8.3천 |
|---|
| 2026.06.05 | ₩5,423 | ₩5,438 | ₩5,308 | ₩5,438 | +0.28% | 3.4천 |
|---|
| 2026.06.04 | ₩5,462 | ₩5,500 | ₩5,385 | ₩5,438 | -0.42% | 2.7만 |
|---|
| 2026.06.02 | ₩5,362 | ₩5,500 | ₩5,300 | ₩5,500 | +2.58% | 1.1만 |
|---|
| 2026.06.01 | ₩5,385 | ₩5,500 | ₩5,208 | ₩5,400 | +0.29% | 2.5만 |
|---|
| 2026.05.29 | ₩5,462 | ₩5,500 | ₩5,346 | ₩5,385 | -1.41% | 7.2천 |
|---|
| 2026.05.28 | ₩5,385 | ₩5,462 | ₩5,346 | ₩5,462 | +1.43% | 9천 |
|---|
| 2026.05.27 | ₩5,462 | ₩5,462 | ₩5,385 | ₩5,400 | -1.13% | 7.9천 |
|---|
| 2026.05.26 | ₩5,462 | ₩5,531 | ₩5,454 | ₩5,462 | 0.00% | 8.5천 |
|---|
| 2026.05.22 | ₩5,462 | ₩5,515 | ₩5,462 | ₩5,500 | +0.70% | 2.5천 |
|---|
| 2026.05.21 | ₩5,408 | ₩5,500 | ₩5,385 | ₩5,462 | +1.00% | 4.4천 |
|---|
| 2026.05.20 | ₩5,385 | ₩5,492 | ₩5,385 | ₩5,462 | +1.43% | 6.4천 |
|---|
| 2026.05.19 | ₩5,523 | ₩5,523 | ₩5,415 | ₩5,508 | -0.28% | 4.2천 |
|---|
| 2026.05.18 | ₩5,485 | ₩5,654 | ₩5,238 | ₩5,531 | +0.84% | 1.8만 |
|---|
| 2026.05.15 | ₩5,615 | ₩5,631 | ₩5,462 | ₩5,485 | -2.33% | 1.5만 |
|---|
| 2026.05.14 | ₩5,438 | ₩5,615 | ₩5,385 | ₩5,608 | +3.11% | 9.2천 |
|---|
| 2026.05.13 | ₩5,385 | ₩5,462 | ₩5,308 | ₩5,438 | +1.00% | 4.3천 |
|---|
| 2026.05.12 | ₩5,608 | ₩5,623 | ₩5,346 | ₩5,385 | -3.98% | 2.2만 |
|---|
| 2026.05.11 | ₩5,423 | ₩5,608 | ₩5,238 | ₩5,608 | +3.40% | 2.9만 |
|---|
| 2026.05.08 | ₩5,477 | ₩5,731 | ₩5,346 | ₩5,423 | -0.98% | 7.9천 |
|---|
| 2026.05.07 | ₩5,477 | ₩5,754 | ₩5,385 | ₩5,477 | 0.00% | 1.3만 |
|---|
| 2026.05.06 | ₩6,023 | ₩6,077 | ₩5,423 | ₩5,477 | -9.07% | 5만 |
|---|
| 2026.05.04 | ₩5,792 | ₩5,792 | ₩5,792 | ₩5,792 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩5,792 | ₩5,792 | ₩5,792 | ₩5,792 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩5,792 | ₩5,792 | ₩5,792 | ₩5,792 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩5,792 | ₩5,792 | ₩5,792 | ₩5,792 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩5,792 | ₩5,792 | ₩5,792 | ₩5,792 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩5,792 | ₩5,792 | ₩5,792 | ₩5,792 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩5,792 | ₩5,792 | ₩5,792 | ₩5,792 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩5,792 | ₩5,792 | ₩5,792 | ₩5,792 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩5,792 | ₩5,792 | ₩5,792 | ₩5,792 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩5,792 | ₩5,792 | ₩5,792 | ₩5,792 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩5,792 | ₩5,792 | ₩5,792 | ₩5,792 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩5,792 | ₩5,792 | ₩5,792 | ₩5,792 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩5,792 | ₩5,792 | ₩5,792 | ₩5,792 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩5,792 | ₩5,792 | ₩5,792 | ₩5,792 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩5,792 | ₩5,792 | ₩5,792 | ₩5,792 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩5,677 | ₩5,854 | ₩5,677 | ₩5,792 | +2.03% | 1.6만 |
|---|
| 2026.04.09 | ₩5,685 | ₩5,708 | ₩5,638 | ₩5,692 | +0.14% | 6.1천 |
|---|
| 2026.04.08 | ₩5,646 | ₩5,708 | ₩5,577 | ₩5,685 | +0.68% | 3.8천 |
|---|
| 2026.04.07 | ₩5,692 | ₩5,692 | ₩5,600 | ₩5,646 | -0.81% | 6천 |
|---|
| 2026.04.06 | ₩5,769 | ₩5,769 | ₩5,638 | ₩5,692 | -1.33% | 4천 |
|---|
| 2026.04.03 | ₩5,723 | ₩5,769 | ₩5,692 | ₩5,769 | +0.81% | 3.4천 |
|---|
| 2026.04.02 | ₩5,992 | ₩5,992 | ₩5,685 | ₩5,723 | -4.49% | 9.6천 |
|---|
| 2026.04.01 | ₩5,777 | ₩5,831 | ₩5,692 | ₩5,754 | -0.40% | 8.3천 |
|---|
| 2026.03.31 | ₩5,762 | ₩5,838 | ₩5,677 | ₩5,777 | +0.27% | 8.2천 |
|---|
| 2026.03.30 | ₩5,808 | ₩5,808 | ₩5,692 | ₩5,762 | -0.79% | 2.5천 |
|---|
| 2026.03.27 | ₩5,831 | ₩5,838 | ₩5,662 | ₩5,808 | -0.40% | 9.2천 |
|---|
| 2026.03.26 | ₩5,900 | ₩5,900 | ₩5,769 | ₩5,838 | -1.04% | 7.7천 |
|---|
| 2026.03.25 | ₩5,946 | ₩5,969 | ₩5,823 | ₩5,900 | -0.78% | 1만 |
|---|
| 2026.03.24 | ₩5,931 | ₩5,969 | ₩5,854 | ₩5,938 | +0.13% | 3.7천 |
|---|
| 2026.03.23 | ₩5,923 | ₩5,938 | ₩5,769 | ₩5,908 | -0.26% | 5.8천 |
|---|
| 2026.03.20 | ₩5,923 | ₩5,985 | ₩5,762 | ₩5,892 | -0.52% | 9.8천 |
|---|
| 2026.03.19 | ₩5,962 | ₩5,992 | ₩5,877 | ₩5,892 | -1.16% | 4.2천 |
|---|
| 2026.03.18 | ₩5,931 | ₩5,992 | ₩5,915 | ₩5,977 | +0.78% | 2.2천 |
|---|
| 2026.03.17 | ₩5,877 | ₩5,985 | ₩5,854 | ₩5,962 | +1.44% | 1.3만 |
|---|
| 2026.03.16 | ₩5,938 | ₩5,938 | ₩5,808 | ₩5,877 | -1.04% | 2.4천 |
|---|
| 2026.03.13 | ₩5,885 | ₩5,908 | ₩5,846 | ₩5,908 | +0.39% | 2.2천 |
|---|
| 2026.03.12 | ₩5,792 | ₩5,985 | ₩5,769 | ₩5,885 | +1.59% | 5.2천 |
|---|
| 2026.03.11 | ₩5,700 | ₩5,923 | ₩5,615 | ₩5,792 | +1.62% | 7.4천 |
|---|
| 2026.03.10 | ₩5,731 | ₩5,792 | ₩5,669 | ₩5,731 | 0.00% | 3.4천 |
|---|
| 2026.03.09 | ₩6,023 | ₩6,023 | ₩5,638 | ₩5,669 | -5.87% | 3.6천 |
|---|
| 2026.03.06 | ₩5,577 | ₩5,808 | ₩5,554 | ₩5,808 | +4.14% | 8.6천 |
|---|
| 2026.03.05 | ₩5,362 | ₩5,731 | ₩5,362 | ₩5,577 | +4.02% | 1.6만 |
|---|
| 2026.03.04 | ₩5,946 | ₩5,946 | ₩5,238 | ₩5,362 | -9.83% | 2.5만 |
|---|
| 2026.03.03 | ₩6,077 | ₩6,077 | ₩5,938 | ₩5,946 | -2.15% | 1.7만 |
|---|
| 2026.02.27 | ₩6,100 | ₩6,123 | ₩5,985 | ₩6,085 | -0.25% | 1.1만 |
|---|
| 2026.02.26 | ₩6,215 | ₩6,231 | ₩6,115 | ₩6,123 | -1.49% | 1.2만 |
|---|
| 2026.02.25 | ₩6,223 | ₩6,385 | ₩6,123 | ₩6,185 | -0.62% | 1.1만 |
|---|
| 2026.02.24 | ₩6,100 | ₩6,277 | ₩6,100 | ₩6,169 | +1.13% | 1.1만 |
|---|
| 2026.02.23 | ₩6,046 | ₩6,123 | ₩6,000 | ₩6,100 | +0.89% | 6.8천 |
|---|
| 2026.02.20 | ₩6,038 | ₩6,115 | ₩5,954 | ₩6,046 | +0.13% | 2.2만 |
|---|
| 2026.02.19 | ₩6,077 | ₩6,108 | ₩5,977 | ₩6,077 | 0.00% | 1.4만 |
|---|
| 2026.02.13 | ₩6,200 | ₩6,200 | ₩6,062 | ₩6,100 | -1.61% | 1.1만 |
|---|
| 2026.02.12 | ₩6,246 | ₩6,269 | ₩6,169 | ₩6,223 | -0.37% | 6.9천 |
|---|
| 2026.02.11 | ₩6,246 | ₩6,285 | ₩6,192 | ₩6,262 | +0.25% | 3.5천 |
|---|
| 2026.02.10 | ₩6,331 | ₩6,331 | ₩6,200 | ₩6,254 | -1.22% | 3.1천 |
|---|
| 2026.02.09 | ₩6,169 | ₩6,308 | ₩6,077 | ₩6,308 | +2.24% | 1만 |
|---|
| 2026.02.06 | ₩6,308 | ₩6,308 | ₩6,000 | ₩6,169 | -2.20% | 9.8천 |
|---|
| 2026.02.05 | ₩6,131 | ₩6,485 | ₩6,085 | ₩6,308 | +2.89% | 2.2만 |
|---|
| 2026.02.04 | ₩6,092 | ₩6,146 | ₩6,015 | ₩6,123 | +0.51% | 6.8천 |
|---|
| 2026.02.03 | ₩6,192 | ₩6,246 | ₩5,977 | ₩6,115 | -1.24% | 1만 |
|---|
| 2026.02.02 | ₩6,215 | ₩6,223 | ₩6,138 | ₩6,177 | -0.62% | 1.2만 |
|---|
| 2026.01.30 | ₩6,377 | ₩6,377 | ₩6,215 | ₩6,231 | -2.29% | 1.3만 |
|---|
| 2026.01.29 | ₩6,300 | ₩6,385 | ₩6,292 | ₩6,338 | +0.61% | 7.1천 |
|---|
| 2026.01.28 | ₩6,308 | ₩6,385 | ₩6,238 | ₩6,346 | +0.61% | 1.4만 |
|---|
| 2026.01.27 | ₩6,408 | ₩6,408 | ₩6,238 | ₩6,308 | -1.56% | 6.1천 |
|---|
| 2026.01.26 | ₩6,254 | ₩6,392 | ₩6,246 | ₩6,308 | +0.86% | 9.9천 |
|---|
| 2026.01.23 | ₩6,246 | ₩6,323 | ₩6,208 | ₩6,308 | +0.99% | 6.6천 |
|---|
| 2026.01.22 | ₩6,262 | ₩6,285 | ₩6,154 | ₩6,246 | -0.25% | 8.1천 |
|---|
| 2026.01.21 | ₩6,315 | ₩6,315 | ₩6,192 | ₩6,262 | -0.85% | 1.7천 |
|---|
| 2026.01.20 | ₩6,223 | ₩6,315 | ₩6,200 | ₩6,269 | +0.74% | 4천 |
|---|
| 2026.01.19 | ₩6,446 | ₩6,446 | ₩6,200 | ₩6,223 | -3.46% | 7.7천 |
|---|
| 2026.01.16 | ₩6,362 | ₩6,385 | ₩6,308 | ₩6,385 | +0.36% | 3.6천 |
|---|
| 2026.01.15 | ₩6,285 | ₩6,362 | ₩6,254 | ₩6,362 | +1.22% | 4.5천 |
|---|
| 2026.01.14 | ₩6,408 | ₩6,431 | ₩6,285 | ₩6,300 | -1.68% | 6.3천 |
|---|
| 2026.01.13 | ₩6,423 | ₩6,423 | ₩6,331 | ₩6,408 | -0.24% | 2.5천 |
|---|
| 2026.01.12 | ₩6,469 | ₩6,531 | ₩6,369 | ₩6,408 | -0.95% | 4.6천 |
|---|
| 2026.01.09 | ₩6,654 | ₩6,654 | ₩6,462 | ₩6,508 | -2.20% | 2.8천 |
|---|
| 2026.01.08 | ₩6,715 | ₩6,762 | ₩6,600 | ₩6,615 | -1.49% | 2천 |
|---|
| 2026.01.07 | ₩6,731 | ₩7,223 | ₩6,615 | ₩6,715 | -0.23% | 1.2만 |
|---|
| 2026.01.06 | ₩6,685 | ₩6,769 | ₩6,669 | ₩6,731 | +0.69% | 4.3천 |
|---|
| 2026.01.05 | ₩6,754 | ₩6,769 | ₩6,692 | ₩6,708 | -0.68% | 1.9천 |
|---|
| 2026.01.02 | ₩6,754 | ₩6,754 | ₩6,685 | ₩6,754 | 0.00% | 2.1천 |
|---|
| 2025.12.30 | ₩7,000 | ₩7,000 | ₩6,746 | ₩6,754 | -3.52% | 1.9천 |
|---|
| 2025.12.29 | ₩6,969 | ₩7,177 | ₩6,769 | ₩6,862 | -1.55% | 3.3천 |
|---|
| 2025.12.26 | ₩7,077 | ₩7,131 | ₩6,815 | ₩6,962 | -1.63% | 5.9천 |
|---|
| 2025.12.24 | ₩7,077 | ₩7,177 | ₩6,962 | ₩7,077 | 0.00% | 3.3천 |
|---|
| 2025.12.23 | ₩7,200 | ₩7,200 | ₩7,069 | ₩7,108 | -1.28% | 9.3천 |
|---|
| 2025.12.22 | ₩7,146 | ₩7,200 | ₩7,069 | ₩7,138 | -0.11% | 2.9천 |
|---|
| 2025.12.19 | ₩7,069 | ₩7,146 | ₩7,046 | ₩7,146 | +1.09% | 3.9천 |
|---|
| 2025.12.18 | ₩7,023 | ₩7,385 | ₩6,923 | ₩7,100 | +1.10% | 1.5만 |
|---|
| 2025.12.17 | ₩6,854 | ₩6,985 | ₩6,792 | ₩6,931 | +1.12% | 4.4천 |
|---|
| 2025.12.16 | ₩6,962 | ₩6,962 | ₩6,792 | ₩6,862 | -1.44% | 5.1천 |
|---|
| 2025.12.15 | ₩6,838 | ₩6,892 | ₩6,769 | ₩6,869 | +0.45% | 2.2천 |
|---|
| 2025.12.12 | ₩6,677 | ₩6,869 | ₩6,615 | ₩6,838 | +2.42% | 7.4천 |
|---|
| 2025.12.11 | ₩6,692 | ₩6,731 | ₩6,538 | ₩6,685 | -0.11% | 2.8천 |
|---|
| 2025.12.10 | ₩6,669 | ₩6,669 | ₩6,538 | ₩6,623 | -0.69% | 2.5천 |
|---|
| 2025.12.09 | ₩6,685 | ₩6,685 | ₩6,554 | ₩6,638 | -0.69% | 1.1천 |
|---|
| 2025.12.08 | ₩6,692 | ₩6,692 | ₩6,623 | ₩6,692 | 0.00% | 2.2천 |
|---|
| 2025.12.05 | ₩6,669 | ₩6,762 | ₩6,554 | ₩6,715 | +0.69% | 3.8천 |
|---|
| 2025.12.04 | ₩6,592 | ₩6,692 | ₩6,515 | ₩6,669 | +1.17% | 4.6천 |
|---|
| 2025.12.03 | ₩6,692 | ₩6,692 | ₩6,477 | ₩6,592 | -1.49% | 4.5천 |
|---|
| 2025.12.02 | ₩6,608 | ₩6,738 | ₩6,485 | ₩6,615 | +0.12% | 4.4천 |
|---|
| 2025.12.01 | ₩6,562 | ₩6,562 | ₩6,500 | ₩6,500 | -0.94% | 827 |
|---|
| 2025.11.28 | ₩6,692 | ₩6,692 | ₩6,492 | ₩6,492 | -2.99% | 3천 |
|---|
| 2025.11.27 | ₩6,538 | ₩6,585 | ₩6,469 | ₩6,577 | +0.59% | 3.6천 |
|---|
| 2025.11.26 | ₩6,592 | ₩6,592 | ₩6,392 | ₩6,538 | -0.82% | 1.3만 |
|---|
| 2025.11.25 | ₩6,462 | ₩6,600 | ₩6,400 | ₩6,592 | +2.02% | 3.3천 |
|---|
| 2025.11.24 | ₩6,677 | ₩6,692 | ₩6,438 | ₩6,462 | -3.23% | 4.7천 |
|---|
| 2025.11.21 | ₩6,815 | ₩6,838 | ₩6,569 | ₩6,677 | -2.03% | 4.1천 |
|---|
| 2025.11.20 | ₩6,631 | ₩6,869 | ₩6,538 | ₩6,815 | +2.78% | 3.4천 |
|---|
| 2025.11.19 | ₩6,631 | ₩6,631 | ₩6,546 | ₩6,631 | 0.00% | 3천 |
|---|
| 2025.11.18 | ₩6,538 | ₩6,692 | ₩6,469 | ₩6,631 | +1.41% | 3.6천 |
|---|
| 2025.11.17 | ₩6,692 | ₩6,708 | ₩6,554 | ₩6,615 | -1.15% | 2.2천 |
|---|
| 2025.11.14 | ₩6,762 | ₩6,762 | ₩6,669 | ₩6,715 | -0.68% | 5.8천 |
|---|
| 2025.11.13 | ₩6,608 | ₩6,785 | ₩6,608 | ₩6,762 | +2.33% | 6.5천 |
|---|
| 2025.11.12 | ₩6,346 | ₩6,838 | ₩6,338 | ₩6,608 | +4.12% | 1.4만 |
|---|
| 2025.11.11 | ₩6,277 | ₩6,500 | ₩6,277 | ₩6,338 | +0.98% | 1.1만 |
|---|
| 2025.11.10 | ₩6,223 | ₩6,300 | ₩6,177 | ₩6,269 | +0.74% | 6.1천 |
|---|
| 2025.11.07 | ₩6,131 | ₩6,223 | ₩6,085 | ₩6,223 | +1.51% | 2.3만 |
|---|
| 2025.11.06 | ₩6,285 | ₩7,154 | ₩6,123 | ₩6,185 | -1.59% | 9.3만 |
|---|
| 2025.11.05 | ₩6,254 | ₩6,292 | ₩5,977 | ₩6,285 | +0.49% | 1.8만 |
|---|
| 2025.11.04 | ₩6,338 | ₩6,354 | ₩6,123 | ₩6,208 | -2.06% | 1.9만 |
|---|
| 2025.11.03 | ₩6,892 | ₩6,900 | ₩6,331 | ₩6,338 | -8.04% | 2.5만 |
|---|
| 2025.10.31 | ₩6,977 | ₩6,977 | ₩6,854 | ₩6,892 | -1.21% | 7.6천 |
|---|
| 2025.10.30 | ₩7,146 | ₩7,146 | ₩6,923 | ₩7,031 | -1.61% | 1.5만 |
|---|
| 2025.10.29 | ₩7,215 | ₩7,215 | ₩7,038 | ₩7,146 | -0.96% | 1.3만 |
|---|
| 2025.10.28 | ₩7,162 | ₩7,215 | ₩7,146 | ₩7,192 | +0.43% | 4.2천 |
|---|
| 2025.10.27 | ₩7,323 | ₩7,323 | ₩7,131 | ₩7,215 | -1.47% | 6.6천 |
|---|
| 2025.10.24 | ₩7,300 | ₩7,308 | ₩7,223 | ₩7,254 | -0.63% | 3.6천 |
|---|
| 2025.10.23 | ₩7,269 | ₩7,269 | ₩7,223 | ₩7,246 | -0.32% | 5.4천 |
|---|
| 2025.10.22 | ₩7,246 | ₩7,308 | ₩7,223 | ₩7,285 | +0.53% | 3.6천 |
|---|
| 2025.10.21 | ₩7,246 | ₩7,308 | ₩7,231 | ₩7,269 | +0.32% | 5.9천 |
|---|
| 2025.10.20 | ₩7,308 | ₩7,377 | ₩7,262 | ₩7,300 | -0.11% | 3.9천 |
|---|
| 2025.10.17 | ₩7,362 | ₩7,385 | ₩7,238 | ₩7,369 | +0.10% | 1만 |
|---|
| 2025.10.16 | ₩7,462 | ₩7,462 | ₩7,269 | ₩7,369 | -1.24% | 6.8천 |
|---|
| 2025.10.15 | ₩7,385 | ₩7,462 | ₩7,231 | ₩7,423 | +0.52% | 7.3천 |
|---|
| 2025.10.14 | ₩7,454 | ₩7,577 | ₩7,392 | ₩7,423 | -0.41% | 2.5천 |
|---|
| 2025.10.13 | ₩7,392 | ₩7,538 | ₩7,392 | ₩7,446 | +0.73% | 5.7천 |
|---|
| 2025.10.10 | ₩7,469 | ₩7,531 | ₩7,385 | ₩7,392 | -1.03% | 6.6천 |
|---|