시장 데이터를 불러오는 중
전체 종목
삼일씨엔에스 과거 주가
004440.KS · KOSPI
주요 제품·사업: PHC파일, 강교, PC
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004440.KS · KOSPI
주요 제품·사업: PHC파일, 강교, PC
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,440 | ₩5,480 | ₩5,320 | ₩5,320 | -2.21% | 2.8만 |
| 2026.10.07 | ₩5,500 | ₩5,550 | ₩5,360 | ₩5,360 | -2.55% | 2.5만 |
| 2026.10.06 | ₩5,390 | ₩5,530 | ₩5,380 | ₩5,490 | +1.86% | 2.7만 |
| 2026.10.02 | ₩5,530 | ₩5,530 | ₩5,400 | ₩5,440 | -1.63% | 2.4만 |
| 2026.10.01 | ₩5,400 | ₩5,530 | ₩5,370 | ₩5,450 | +0.93% | 2.4만 |
| 2026.09.30 | ₩5,420 | ₩5,530 | ₩5,330 | ₩5,400 | -0.37% | 3.9만 |
| 2026.09.29 | ₩5,520 | ₩5,520 | ₩5,340 | ₩5,390 | -2.36% | 5.8만 |
| 2026.09.28 | ₩5,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,230 |
| ₩5,470 |
| +2.24% |
| 15.7만 |
| 2026.09.23 | ₩5,120 | ₩5,170 | ₩5,000 | ₩5,020 | -1.95% | 74.4만 |
|---|
| 2026.09.22 | ₩5,250 | ₩5,250 | ₩5,030 | ₩5,140 | -2.10% | 3.4만 |
|---|
| 2026.09.21 | ₩5,320 | ₩5,550 | ₩5,160 | ₩5,220 | -1.88% | 6.1만 |
|---|
| 2026.09.18 | ₩5,470 | ₩6,150 | ₩4,980 | ₩5,270 | -3.66% | 34.4만 |
|---|
| 2026.09.17 | ₩4,975 | ₩5,120 | ₩4,840 | ₩4,980 | +0.10% | 9.3만 |
|---|
| 2026.09.16 | ₩5,130 | ₩5,140 | ₩4,905 | ₩4,975 | -3.02% | 4.2만 |
|---|
| 2026.09.15 | ₩4,965 | ₩5,050 | ₩4,900 | ₩4,940 | -0.50% | 20.4만 |
|---|
| 2026.09.14 | ₩5,020 | ₩5,140 | ₩4,965 | ₩4,965 | -1.10% | 1.2만 |
|---|
| 2026.09.11 | ₩5,150 | ₩5,170 | ₩5,020 | ₩5,150 | 0.00% | 9.5천 |
|---|
| 2026.09.10 | ₩5,270 | ₩5,270 | ₩5,060 | ₩5,150 | -2.28% | 1.6만 |
|---|
| 2026.09.09 | ₩5,400 | ₩5,400 | ₩5,120 | ₩5,280 | -2.22% | 1.2만 |
|---|
| 2026.09.08 | ₩5,320 | ₩5,410 | ₩5,230 | ₩5,350 | +0.56% | 1.1만 |
|---|
| 2026.09.07 | ₩5,390 | ₩5,460 | ₩5,260 | ₩5,360 | -0.56% | 1.6만 |
|---|
| 2026.09.04 | ₩5,270 | ₩5,400 | ₩5,250 | ₩5,390 | +2.28% | 1.4만 |
|---|
| 2026.09.03 | ₩5,130 | ₩5,445 | ₩5,130 | ₩5,320 | +3.70% | 4.3만 |
|---|
| 2026.09.02 | ₩5,250 | ₩5,360 | ₩5,130 | ₩5,130 | -2.29% | 3.1만 |
|---|
| 2026.09.01 | ₩5,350 | ₩5,450 | ₩5,240 | ₩5,360 | +0.19% | 2.2만 |
|---|
| 2026.08.31 | ₩5,320 | ₩5,510 | ₩5,260 | ₩5,370 | +0.94% | 2.9만 |
|---|
| 2026.08.28 | ₩5,280 | ₩5,450 | ₩5,210 | ₩5,360 | +1.52% | 1.9만 |
|---|
| 2026.08.27 | ₩5,240 | ₩5,350 | ₩5,210 | ₩5,320 | +1.53% | 1.9만 |
|---|
| 2026.08.26 | ₩5,170 | ₩5,300 | ₩5,110 | ₩5,280 | +2.13% | 1.6만 |
|---|
| 2026.08.25 | ₩4,880 | ₩5,190 | ₩4,800 | ₩5,170 | +5.94% | 3만 |
|---|
| 2026.08.24 | ₩5,060 | ₩5,060 | ₩4,785 | ₩4,880 | -3.56% | 1.3만 |
|---|
| 2026.08.21 | ₩4,960 | ₩5,080 | ₩4,800 | ₩4,880 | -1.61% | 1.8만 |
|---|
| 2026.08.20 | ₩4,830 | ₩5,060 | ₩4,750 | ₩5,000 | +3.52% | 3.2만 |
|---|
| 2026.08.19 | ₩4,950 | ₩4,950 | ₩4,765 | ₩4,830 | -2.42% | 2.6만 |
|---|
| 2026.08.18 | ₩5,060 | ₩5,150 | ₩4,955 | ₩5,010 | -0.99% | 2.2만 |
|---|
| 2026.08.14 | ₩5,120 | ₩5,180 | ₩4,960 | ₩5,060 | -1.17% | 2.6만 |
|---|
| 2026.08.13 | ₩5,250 | ₩5,300 | ₩5,010 | ₩5,120 | -2.48% | 3.7만 |
|---|
| 2026.08.12 | ₩5,310 | ₩5,430 | ₩5,120 | ₩5,250 | -1.13% | 6.4만 |
|---|
| 2026.08.11 | ₩4,840 | ₩5,790 | ₩4,835 | ₩5,310 | +9.71% | 12.7만 |
|---|
| 2026.08.10 | ₩4,855 | ₩4,935 | ₩4,770 | ₩4,845 | -0.21% | 1.6만 |
|---|
| 2026.08.07 | ₩4,810 | ₩4,935 | ₩4,730 | ₩4,850 | +0.83% | 7.2천 |
|---|
| 2026.08.06 | ₩4,820 | ₩4,930 | ₩4,670 | ₩4,810 | -0.21% | 9.3천 |
|---|
| 2026.08.05 | ₩4,900 | ₩4,985 | ₩4,820 | ₩4,830 | -1.43% | 1.9만 |
|---|
| 2026.08.04 | ₩4,790 | ₩4,890 | ₩4,705 | ₩4,890 | +2.09% | 9.2천 |
|---|
| 2026.08.03 | ₩4,655 | ₩4,795 | ₩4,630 | ₩4,735 | +1.72% | 2만 |
|---|
| 2026.07.31 | ₩4,530 | ₩4,685 | ₩4,500 | ₩4,670 | +3.09% | 2.1만 |
|---|
| 2026.07.30 | ₩4,200 | ₩4,650 | ₩4,200 | ₩4,525 | +7.74% | 4.5만 |
|---|
| 2026.07.29 | ₩4,810 | ₩4,970 | ₩4,350 | ₩4,550 | -5.41% | 5.8만 |
|---|
| 2026.07.28 | ₩4,955 | ₩5,100 | ₩4,820 | ₩4,835 | -2.42% | 2.5만 |
|---|
| 2026.07.27 | ₩5,120 | ₩5,290 | ₩4,980 | ₩5,150 | +0.59% | 1.7만 |
|---|
| 2026.07.24 | ₩5,420 | ₩5,420 | ₩5,120 | ₩5,120 | -5.54% | 4.6만 |
|---|
| 2026.07.23 | ₩4,995 | ₩5,520 | ₩4,925 | ₩5,430 | +8.71% | 9.9만 |
|---|
| 2026.07.22 | ₩4,895 | ₩5,070 | ₩4,830 | ₩4,930 | +0.72% | 2만 |
|---|
| 2026.07.21 | ₩4,895 | ₩4,980 | ₩4,815 | ₩4,890 | -0.10% | 3만 |
|---|
| 2026.07.20 | ₩5,020 | ₩5,280 | ₩4,905 | ₩4,990 | -0.60% | 4.5만 |
|---|
| 2026.07.16 | ₩5,300 | ₩5,300 | ₩5,030 | ₩5,070 | -4.34% | 3.5만 |
|---|
| 2026.07.15 | ₩5,180 | ₩5,460 | ₩5,180 | ₩5,310 | +2.51% | 4.3만 |
|---|
| 2026.07.14 | ₩5,310 | ₩5,590 | ₩5,090 | ₩5,180 | -2.45% | 10.6만 |
|---|
| 2026.07.13 | ₩5,820 | ₩6,030 | ₩5,400 | ₩5,420 | -6.87% | 9.6만 |
|---|
| 2026.07.10 | ₩5,420 | ₩5,960 | ₩5,420 | ₩5,770 | +6.46% | 8.3만 |
|---|
| 2026.07.09 | ₩5,650 | ₩5,850 | ₩5,370 | ₩5,460 | -3.36% | 10.7만 |
|---|
| 2026.07.08 | ₩5,950 | ₩6,260 | ₩5,710 | ₩5,860 | -1.51% | 10.4만 |
|---|
| 2026.07.07 | ₩5,900 | ₩6,890 | ₩5,800 | ₩5,950 | +0.85% | 49.9만 |
|---|
| 2026.07.06 | ₩5,950 | ₩6,360 | ₩5,600 | ₩6,020 | +1.18% | 11.5만 |
|---|
| 2026.07.03 | ₩6,480 | ₩6,490 | ₩5,500 | ₩5,900 | -8.95% | 19.2만 |
|---|
| 2026.07.02 | ₩7,100 | ₩7,350 | ₩6,010 | ₩6,080 | -14.37% | 36.1만 |
|---|
| 2026.07.01 | ₩6,540 | ₩7,800 | ₩6,420 | ₩7,500 | +14.68% | 139.4만 |
|---|
| 2026.06.30 | ₩5,710 | ₩7,320 | ₩5,490 | ₩6,420 | +12.43% | 103만 |
|---|
| 2026.06.29 | ₩5,750 | ₩6,280 | ₩5,430 | ₩5,640 | -1.91% | 69.7만 |
|---|
| 2026.06.26 | ₩4,825 | ₩6,190 | ₩4,685 | ₩5,550 | +15.03% | 142만 |
|---|
| 2026.06.25 | ₩4,650 | ₩5,380 | ₩4,615 | ₩4,835 | +3.98% | 30.6만 |
|---|
| 2026.06.24 | ₩4,515 | ₩4,590 | ₩4,310 | ₩4,530 | +0.33% | 3.4만 |
|---|
| 2026.06.23 | ₩4,605 | ₩4,605 | ₩4,300 | ₩4,415 | -4.13% | 1.7만 |
|---|
| 2026.06.22 | ₩4,505 | ₩4,600 | ₩4,435 | ₩4,550 | +1.00% | 2.3만 |
|---|
| 2026.06.19 | ₩4,675 | ₩4,735 | ₩4,380 | ₩4,540 | -2.89% | 3.7만 |
|---|
| 2026.06.18 | ₩4,880 | ₩4,880 | ₩4,650 | ₩4,675 | -4.20% | 3.7만 |
|---|
| 2026.06.17 | ₩5,040 | ₩5,040 | ₩4,740 | ₩4,900 | -2.78% | 5.5만 |
|---|
| 2026.06.16 | ₩4,725 | ₩5,400 | ₩4,630 | ₩5,050 | +6.88% | 16.8만 |
|---|
| 2026.06.15 | ₩4,800 | ₩4,965 | ₩4,510 | ₩4,725 | -1.56% | 3만 |
|---|
| 2026.06.12 | ₩4,650 | ₩4,790 | ₩4,590 | ₩4,725 | +1.61% | 2.9만 |
|---|
| 2026.06.11 | ₩4,605 | ₩4,680 | ₩4,450 | ₩4,645 | +0.87% | 1.5만 |
|---|
| 2026.06.10 | ₩4,415 | ₩4,800 | ₩4,410 | ₩4,640 | +5.10% | 5 |
|---|
| 2026.06.09 | ₩4,320 | ₩4,670 | ₩4,320 | ₩4,545 | +5.21% | 2만 |
|---|
| 2026.06.08 | ₩4,705 | ₩4,705 | ₩4,395 | ₩4,420 | -6.06% | 5.9만 |
|---|
| 2026.06.05 | ₩4,855 | ₩4,855 | ₩4,630 | ₩4,705 | -3.09% | 3.8만 |
|---|
| 2026.06.04 | ₩4,900 | ₩5,070 | ₩4,685 | ₩4,745 | -3.16% | 4.7만 |
|---|
| 2026.06.02 | ₩5,020 | ₩5,020 | ₩4,800 | ₩4,945 | -1.49% | 3.2만 |
|---|
| 2026.06.01 | ₩5,130 | ₩5,160 | ₩4,800 | ₩5,020 | -2.14% | 7만 |
|---|
| 2026.05.29 | ₩5,410 | ₩5,570 | ₩5,130 | ₩5,190 | -4.07% | 6.3만 |
|---|
| 2026.05.28 | ₩5,560 | ₩5,560 | ₩5,190 | ₩5,460 | -1.80% | 6.9만 |
|---|
| 2026.05.27 | ₩5,880 | ₩5,990 | ₩5,340 | ₩5,600 | -4.76% | 19.7만 |
|---|
| 2026.05.26 | ₩6,050 | ₩6,190 | ₩5,860 | ₩5,880 | -2.81% | 3.8만 |
|---|
| 2026.05.22 | ₩5,920 | ₩6,180 | ₩5,920 | ₩6,050 | +2.20% | 3.3만 |
|---|
| 2026.05.21 | ₩6,100 | ₩6,180 | ₩5,870 | ₩5,940 | -2.62% | 10.2만 |
|---|
| 2026.05.20 | ₩6,130 | ₩6,250 | ₩5,800 | ₩6,000 | -2.12% | 3.2만 |
|---|
| 2026.05.19 | ₩6,140 | ₩6,190 | ₩5,960 | ₩6,080 | -0.98% | 4.4만 |
|---|
| 2026.05.18 | ₩6,250 | ₩6,370 | ₩6,030 | ₩6,140 | -1.76% | 5.8만 |
|---|
| 2026.05.15 | ₩6,580 | ₩6,590 | ₩6,250 | ₩6,400 | -2.74% | 4.4만 |
|---|
| 2026.05.14 | ₩6,610 | ₩6,740 | ₩6,440 | ₩6,570 | -0.61% | 9.5만 |
|---|
| 2026.05.13 | ₩6,610 | ₩6,740 | ₩6,590 | ₩6,650 | +0.61% | 4.4만 |
|---|
| 2026.05.12 | ₩6,700 | ₩6,880 | ₩6,570 | ₩6,740 | +0.60% | 7.9만 |
|---|
| 2026.05.11 | ₩7,140 | ₩7,190 | ₩6,840 | ₩6,880 | -3.64% | 8만 |
|---|
| 2026.05.08 | ₩7,100 | ₩7,370 | ₩7,080 | ₩7,200 | +1.41% | 5.6만 |
|---|
| 2026.05.07 | ₩7,360 | ₩7,500 | ₩7,150 | ₩7,240 | -1.63% | 6.7만 |
|---|
| 2026.05.06 | ₩7,620 | ₩7,860 | ₩7,280 | ₩7,500 | -1.57% | 8.9만 |
|---|
| 2026.05.04 | ₩8,100 | ₩8,150 | ₩7,660 | ₩7,660 | -5.43% | 13.4만 |
|---|
| 2026.04.30 | ₩8,380 | ₩8,380 | ₩7,850 | ₩8,220 | -1.91% | 9.2만 |
|---|
| 2026.04.29 | ₩8,240 | ₩8,440 | ₩8,130 | ₩8,380 | +1.70% | 6.5만 |
|---|
| 2026.04.28 | ₩8,110 | ₩8,500 | ₩8,070 | ₩8,250 | +1.73% | 10.9만 |
|---|
| 2026.04.27 | ₩7,810 | ₩8,180 | ₩7,710 | ₩8,110 | +3.84% | 13.8만 |
|---|
| 2026.04.24 | ₩7,940 | ₩8,200 | ₩7,620 | ₩7,830 | -1.39% | 16.3만 |
|---|
| 2026.04.23 | ₩7,410 | ₩8,930 | ₩7,410 | ₩7,940 | +7.15% | 158.3만 |
|---|
| 2026.04.22 | ₩7,330 | ₩7,410 | ₩7,160 | ₩7,400 | +0.95% | 8.6만 |
|---|
| 2026.04.21 | ₩7,460 | ₩7,460 | ₩7,080 | ₩7,330 | -1.74% | 10.1만 |
|---|
| 2026.04.20 | ₩7,390 | ₩7,530 | ₩7,330 | ₩7,470 | +1.08% | 5.5만 |
|---|
| 2026.04.17 | ₩7,490 | ₩7,530 | ₩7,310 | ₩7,470 | -0.27% | 7.5만 |
|---|
| 2026.04.16 | ₩7,480 | ₩7,600 | ₩7,190 | ₩7,490 | +0.13% | 14.7만 |
|---|
| 2026.04.15 | ₩7,440 | ₩7,820 | ₩7,240 | ₩7,560 | +1.61% | 24.7만 |
|---|
| 2026.04.14 | ₩7,880 | ₩7,880 | ₩7,500 | ₩7,500 | -4.82% | 14.9만 |
|---|
| 2026.04.13 | ₩7,830 | ₩7,900 | ₩7,580 | ₩7,900 | +0.89% | 10.8만 |
|---|
| 2026.04.10 | ₩8,020 | ₩8,140 | ₩7,760 | ₩8,000 | -0.25% | 7.3만 |
|---|
| 2026.04.09 | ₩8,370 | ₩8,550 | ₩8,010 | ₩8,020 | -4.18% | 10.7만 |
|---|
| 2026.04.08 | ₩8,470 | ₩8,870 | ₩8,220 | ₩8,350 | -1.42% | 11.7만 |
|---|
| 2026.04.07 | ₩8,720 | ₩8,850 | ₩8,160 | ₩8,390 | -3.78% | 15.7만 |
|---|
| 2026.04.06 | ₩9,280 | ₩9,280 | ₩8,560 | ₩8,720 | -6.03% | 13.1만 |
|---|
| 2026.04.03 | ₩9,510 | ₩9,890 | ₩8,700 | ₩9,020 | -5.15% | 22.8만 |
|---|
| 2026.04.02 | ₩10,250 | ₩10,400 | ₩9,010 | ₩9,160 | -10.63% | 19.8만 |
|---|
| 2026.04.01 | ₩10,090 | ₩10,620 | ₩10,090 | ₩10,430 | +3.37% | 10.2만 |
|---|
| 2026.03.31 | ₩10,110 | ₩10,110 | ₩9,710 | ₩9,810 | -2.97% | 4.3만 |
|---|
| 2026.03.30 | ₩9,510 | ₩10,180 | ₩9,510 | ₩10,070 | +5.89% | 7.4만 |
|---|
| 2026.03.27 | ₩9,630 | ₩10,940 | ₩9,120 | ₩10,000 | +3.84% | 77.6만 |
|---|
| 2026.03.26 | ₩9,390 | ₩11,070 | ₩8,710 | ₩9,950 | +5.96% | 249만 |
|---|
| 2026.03.25 | ₩7,690 | ₩8,980 | ₩7,540 | ₩8,980 | +16.78% | 135.3만 |
|---|
| 2026.03.24 | ₩6,330 | ₩8,120 | ₩6,330 | ₩6,910 | +9.16% | 166.1만 |
|---|
| 2026.03.23 | ₩6,800 | ₩6,800 | ₩6,270 | ₩6,330 | -6.91% | 8.9만 |
|---|
| 2026.03.20 | ₩6,500 | ₩6,800 | ₩6,420 | ₩6,640 | +2.15% | 13.8만 |
|---|
| 2026.03.19 | ₩6,190 | ₩6,470 | ₩6,140 | ₩6,400 | +3.39% | 8.7만 |
|---|
| 2026.03.18 | ₩6,290 | ₩6,350 | ₩6,070 | ₩6,300 | +0.16% | 3.8만 |
|---|
| 2026.03.17 | ₩6,270 | ₩6,460 | ₩6,140 | ₩6,150 | -1.91% | 6.4만 |
|---|
| 2026.03.16 | ₩5,960 | ₩6,320 | ₩5,910 | ₩6,270 | +5.20% | 14.9만 |
|---|
| 2026.03.13 | ₩5,800 | ₩6,010 | ₩5,700 | ₩5,960 | +2.76% | 5.2만 |
|---|
| 2026.03.12 | ₩5,610 | ₩5,850 | ₩5,600 | ₩5,820 | +3.74% | 2.2만 |
|---|
| 2026.03.11 | ₩5,530 | ₩5,750 | ₩5,530 | ₩5,650 | +2.17% | 1.8만 |
|---|
| 2026.03.10 | ₩5,430 | ₩5,650 | ₩5,420 | ₩5,530 | +1.84% | 4.2만 |
|---|
| 2026.03.09 | ₩5,660 | ₩5,660 | ₩5,220 | ₩5,380 | -4.95% | 3만 |
|---|
| 2026.03.06 | ₩5,640 | ₩5,710 | ₩5,320 | ₩5,710 | +1.24% | 3만 |
|---|
| 2026.03.05 | ₩5,200 | ₩5,460 | ₩5,130 | ₩5,350 | +2.88% | 2.8만 |
|---|
| 2026.03.04 | ₩5,000 | ₩5,450 | ₩4,990 | ₩5,100 | +2.00% | 11.7만 |
|---|
| 2026.03.03 | ₩5,650 | ₩5,890 | ₩5,200 | ₩5,240 | -7.26% | 6만 |
|---|
| 2026.02.27 | ₩5,800 | ₩5,810 | ₩5,610 | ₩5,730 | -1.21% | 2.9만 |
|---|
| 2026.02.26 | ₩5,880 | ₩6,060 | ₩5,710 | ₩5,850 | -0.51% | 6.3만 |
|---|
| 2026.02.25 | ₩5,750 | ₩5,950 | ₩5,710 | ₩5,880 | +2.26% | 2.9만 |
|---|
| 2026.02.24 | ₩5,780 | ₩5,870 | ₩5,620 | ₩5,700 | -1.38% | 4.2만 |
|---|
| 2026.02.23 | ₩5,790 | ₩5,850 | ₩5,660 | ₩5,800 | +0.17% | 7만 |
|---|
| 2026.02.20 | ₩6,010 | ₩6,080 | ₩5,700 | ₩5,790 | -3.66% | 11.7만 |
|---|
| 2026.02.19 | ₩6,080 | ₩6,170 | ₩5,700 | ₩6,050 | -0.49% | 10.9만 |
|---|
| 2026.02.13 | ₩6,530 | ₩6,530 | ₩6,040 | ₩6,070 | -7.04% | 17만 |
|---|
| 2026.02.12 | ₩6,150 | ₩6,600 | ₩6,150 | ₩6,540 | +6.34% | 18.1만 |
|---|
| 2026.02.11 | ₩6,300 | ₩6,670 | ₩6,130 | ₩6,150 | -2.38% | 17만 |
|---|
| 2026.02.10 | ₩6,310 | ₩6,350 | ₩6,100 | ₩6,340 | +0.48% | 4.8만 |
|---|
| 2026.02.09 | ₩6,300 | ₩6,450 | ₩6,080 | ₩6,270 | -0.48% | 5만 |
|---|
| 2026.02.06 | ₩6,060 | ₩6,210 | ₩5,810 | ₩6,190 | +2.15% | 6.9만 |
|---|
| 2026.02.05 | ₩6,210 | ₩6,450 | ₩5,800 | ₩6,150 | -0.97% | 15.5만 |
|---|
| 2026.02.04 | ₩6,000 | ₩6,320 | ₩6,000 | ₩6,130 | +2.17% | 13.1만 |
|---|
| 2026.02.03 | ₩5,850 | ₩6,130 | ₩5,800 | ₩6,090 | +4.10% | 9.4만 |
|---|
| 2026.02.02 | ₩5,760 | ₩6,060 | ₩5,700 | ₩5,830 | +1.22% | 7.3만 |
|---|
| 2026.01.30 | ₩5,950 | ₩5,970 | ₩5,740 | ₩5,800 | -2.52% | 3.1만 |
|---|
| 2026.01.29 | ₩5,900 | ₩6,010 | ₩5,750 | ₩5,950 | +0.85% | 2.6만 |
|---|
| 2026.01.28 | ₩5,600 | ₩6,140 | ₩5,600 | ₩5,900 | +5.36% | 9.1만 |
|---|
| 2026.01.27 | ₩5,770 | ₩5,820 | ₩5,660 | ₩5,720 | -0.87% | 2.4만 |
|---|
| 2026.01.26 | ₩5,720 | ₩5,820 | ₩5,610 | ₩5,820 | +1.75% | 5.3만 |
|---|
| 2026.01.23 | ₩5,850 | ₩5,960 | ₩5,740 | ₩5,760 | -1.54% | 3.4만 |
|---|
| 2026.01.22 | ₩5,860 | ₩6,090 | ₩5,770 | ₩5,860 | 0.00% | 5.8만 |
|---|
| 2026.01.21 | ₩6,020 | ₩6,090 | ₩5,690 | ₩5,910 | -1.83% | 5.2만 |
|---|
| 2026.01.20 | ₩5,720 | ₩6,250 | ₩5,720 | ₩5,980 | +4.55% | 11.4만 |
|---|
| 2026.01.19 | ₩5,810 | ₩5,860 | ₩5,610 | ₩5,740 | -1.20% | 3.6만 |
|---|
| 2026.01.16 | ₩5,860 | ₩6,100 | ₩5,460 | ₩5,810 | -0.85% | 6.6만 |
|---|
| 2026.01.15 | ₩5,860 | ₩5,920 | ₩5,650 | ₩5,900 | +0.68% | 3.8만 |
|---|
| 2026.01.14 | ₩5,680 | ₩5,860 | ₩5,590 | ₩5,860 | +3.17% | 4.1만 |
|---|
| 2026.01.13 | ₩5,970 | ₩6,200 | ₩5,520 | ₩5,730 | -4.02% | 8.3만 |
|---|
| 2026.01.12 | ₩5,720 | ₩6,010 | ₩5,660 | ₩6,010 | +5.07% | 7.7만 |
|---|
| 2026.01.09 | ₩5,600 | ₩6,080 | ₩5,600 | ₩5,810 | +3.75% | 6.8만 |
|---|
| 2026.01.08 | ₩5,780 | ₩5,790 | ₩5,560 | ₩5,650 | -2.25% | 6.5만 |
|---|
| 2026.01.07 | ₩5,550 | ₩6,000 | ₩5,530 | ₩5,800 | +4.50% | 13.8만 |
|---|
| 2026.01.06 | ₩5,790 | ₩5,790 | ₩5,580 | ₩5,600 | -3.28% | 9.1만 |
|---|
| 2026.01.05 | ₩5,990 | ₩5,990 | ₩5,570 | ₩5,790 | -3.34% | 26.1만 |
|---|
| 2026.01.02 | ₩5,990 | ₩6,580 | ₩5,870 | ₩6,000 | +0.17% | 68.6만 |
|---|
| 2025.12.30 | ₩5,560 | ₩6,980 | ₩5,440 | ₩5,990 | +7.73% | 538.4만 |
|---|
| 2025.12.29 | ₩5,710 | ₩6,150 | ₩5,300 | ₩5,510 | -3.50% | 171.9만 |
|---|
| 2025.12.26 | ₩4,835 | ₩6,270 | ₩4,775 | ₩6,270 | +29.68% | 94.1만 |
|---|
| 2025.12.24 | ₩4,570 | ₩4,950 | ₩4,570 | ₩4,830 | +5.69% | 7.2만 |
|---|
| 2025.12.23 | ₩4,755 | ₩4,780 | ₩4,610 | ₩4,610 | -3.05% | 1.6만 |
|---|
| 2025.12.22 | ₩4,875 | ₩4,875 | ₩4,690 | ₩4,755 | -2.46% | 8.6천 |
|---|
| 2025.12.19 | ₩4,900 | ₩4,900 | ₩4,700 | ₩4,740 | -3.27% | 1.3만 |
|---|
| 2025.12.18 | ₩4,750 | ₩4,870 | ₩4,720 | ₩4,785 | +0.74% | 1만 |
|---|
| 2025.12.17 | ₩4,755 | ₩4,870 | ₩4,750 | ₩4,805 | +1.05% | 2.5만 |
|---|
| 2025.12.16 | ₩4,805 | ₩4,900 | ₩4,750 | ₩4,800 | -0.10% | 3.5만 |
|---|
| 2025.12.15 | ₩4,630 | ₩4,820 | ₩4,630 | ₩4,815 | +4.00% | 4.7만 |
|---|
| 2025.12.12 | ₩4,695 | ₩4,785 | ₩4,585 | ₩4,625 | -1.49% | 4.8만 |
|---|
| 2025.12.11 | ₩4,775 | ₩4,815 | ₩4,520 | ₩4,605 | -3.56% | 12만 |
|---|
| 2025.12.10 | ₩4,530 | ₩4,980 | ₩4,520 | ₩4,520 | -0.22% | 16.3만 |
|---|
| 2025.12.09 | ₩4,610 | ₩4,720 | ₩4,435 | ₩4,570 | -0.87% | 10.3만 |
|---|
| 2025.12.08 | ₩4,690 | ₩4,695 | ₩4,505 | ₩4,605 | -1.81% | 16만 |
|---|
| 2025.12.05 | ₩4,040 | ₩5,180 | ₩4,000 | ₩4,745 | +17.45% | 227.2만 |
|---|
| 2025.12.04 | ₩4,020 | ₩4,085 | ₩4,020 | ₩4,040 | +0.50% | 6천 |
|---|
| 2025.12.03 | ₩4,060 | ₩4,060 | ₩3,990 | ₩4,030 | -0.74% | 1.7만 |
|---|
| 2025.12.02 | ₩4,090 | ₩4,090 | ₩4,010 | ₩4,065 | -0.61% | 1.7만 |
|---|
| 2025.12.01 | ₩4,130 | ₩4,130 | ₩4,060 | ₩4,095 | -0.85% | 1만 |
|---|
| 2025.11.28 | ₩4,115 | ₩4,155 | ₩4,100 | ₩4,120 | +0.12% | 4.1천 |
|---|
| 2025.11.27 | ₩4,215 | ₩4,270 | ₩4,100 | ₩4,100 | -2.73% | 9.6천 |
|---|
| 2025.11.26 | ₩4,215 | ₩4,255 | ₩4,190 | ₩4,220 | +0.12% | 5천 |
|---|
| 2025.11.25 | ₩4,270 | ₩4,360 | ₩4,165 | ₩4,215 | -1.29% | 1.2만 |
|---|
| 2025.11.24 | ₩4,375 | ₩4,645 | ₩4,225 | ₩4,270 | -2.40% | 7.7천 |
|---|
| 2025.11.21 | ₩4,405 | ₩4,405 | ₩4,175 | ₩4,300 | -2.38% | 1.1만 |
|---|
| 2025.11.20 | ₩4,355 | ₩4,490 | ₩4,350 | ₩4,375 | +0.46% | 4.1천 |
|---|
| 2025.11.19 | ₩4,360 | ₩4,360 | ₩4,225 | ₩4,355 | -0.11% | 3천 |
|---|
| 2025.11.18 | ₩4,460 | ₩4,460 | ₩4,290 | ₩4,355 | -2.35% | 1.2만 |
|---|
| 2025.11.17 | ₩4,425 | ₩4,515 | ₩4,335 | ₩4,475 | +1.13% | 1만 |
|---|
| 2025.11.14 | ₩4,460 | ₩4,520 | ₩4,340 | ₩4,445 | -0.34% | 1만 |
|---|
| 2025.11.13 | ₩4,400 | ₩4,595 | ₩4,375 | ₩4,460 | +1.36% | 7.3천 |
|---|
| 2025.11.12 | ₩4,295 | ₩4,480 | ₩4,295 | ₩4,425 | +3.03% | 6.9천 |
|---|
| 2025.11.11 | ₩4,255 | ₩4,320 | ₩4,180 | ₩4,295 | +0.94% | 9.4천 |
|---|
| 2025.11.10 | ₩4,265 | ₩4,315 | ₩4,180 | ₩4,290 | +0.59% | 7.6천 |
|---|
| 2025.11.07 | ₩4,340 | ₩4,340 | ₩4,172 | ₩4,265 | -1.73% | 1.7만 |
|---|
| 2025.11.06 | ₩4,345 | ₩4,445 | ₩4,270 | ₩4,350 | +0.12% | 1.4만 |
|---|
| 2025.11.05 | ₩4,260 | ₩4,880 | ₩4,030 | ₩4,375 | +2.70% | 10만 |
|---|
| 2025.11.04 | ₩4,310 | ₩4,445 | ₩4,235 | ₩4,260 | -1.16% | 1.4만 |
|---|
| 2025.11.03 | ₩4,515 | ₩4,525 | ₩4,310 | ₩4,310 | -4.54% | 2만 |
|---|
| 2025.10.31 | ₩4,470 | ₩4,470 | ₩4,335 | ₩4,460 | -0.22% | 9.6천 |
|---|
| 2025.10.30 | ₩4,540 | ₩4,540 | ₩4,320 | ₩4,420 | -2.64% | 2.5만 |
|---|
| 2025.10.29 | ₩4,555 | ₩4,615 | ₩4,460 | ₩4,540 | -0.33% | 6.6천 |
|---|
| 2025.10.28 | ₩4,570 | ₩4,620 | ₩4,500 | ₩4,540 | -0.66% | 1.1만 |
|---|
| 2025.10.27 | ₩4,625 | ₩4,625 | ₩4,525 | ₩4,575 | -1.08% | 9.4천 |
|---|
| 2025.10.24 | ₩4,665 | ₩4,725 | ₩4,545 | ₩4,625 | -0.86% | 2.7만 |
|---|
| 2025.10.23 | ₩4,725 | ₩4,725 | ₩4,660 | ₩4,700 | -0.53% | 7.7천 |
|---|
| 2025.10.22 | ₩4,710 | ₩4,730 | ₩4,595 | ₩4,725 | +0.32% | 2.4만 |
|---|
| 2025.10.21 | ₩4,750 | ₩4,800 | ₩4,730 | ₩4,730 | -0.42% | 1.1만 |
|---|
| 2025.10.20 | ₩4,695 | ₩4,850 | ₩4,630 | ₩4,825 | +2.77% | 3.2만 |
|---|
| 2025.10.17 | ₩4,900 | ₩4,900 | ₩4,560 | ₩4,695 | -4.18% | 5.9만 |
|---|
| 2025.10.16 | ₩4,925 | ₩4,940 | ₩4,690 | ₩4,730 | -3.96% | 2.1만 |
|---|
| 2025.10.15 | ₩4,900 | ₩5,000 | ₩4,770 | ₩4,880 | -0.41% | 5.6천 |
|---|
| 2025.10.14 | ₩4,600 | ₩4,900 | ₩4,590 | ₩4,820 | +4.78% | 1.9만 |
|---|
| 2025.10.13 | ₩4,720 | ₩4,870 | ₩4,530 | ₩4,600 | -2.54% | 3.5만 |
|---|
| 2025.10.10 | ₩4,765 | ₩4,790 | ₩4,605 | ₩4,720 | -0.94% | 1.2만 |
|---|