시장 데이터를 불러오는 중
전체 종목
한국가구 과거 주가
004590.KQ · KOSDAQ
주요 제품·사업: 소파
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004590.KQ · KOSDAQ
주요 제품·사업: 소파
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩5,270 | ₩5,370 | ₩5,270 | ₩5,320 | +0.95% | 1.6만 |
| 2026.10.08 | ₩5,380 | ₩5,380 | ₩5,260 | ₩5,310 | -1.30% | 2만 |
| 2026.10.07 | ₩5,240 | ₩5,370 | ₩5,240 | ₩5,360 | +2.29% | 2만 |
| 2026.10.06 | ₩5,260 | ₩5,270 | ₩5,210 | ₩5,240 | -0.38% | 1.9만 |
| 2026.10.02 | ₩5,140 | ₩5,250 | ₩5,140 | ₩5,210 | +1.36% | 1.7만 |
| 2026.10.01 | ₩5,220 | ₩5,220 | ₩5,110 | ₩5,180 | -0.77% | 2.1만 |
| 2026.09.30 | ₩5,240 | ₩5,240 | ₩5,080 | ₩5,160 | -1.53% | 3.9만 |
| 2026.09.29 | ₩5,360 | ₩5,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,210 |
| ₩5,220 |
| -2.61% |
| 1.7만 |
| 2026.09.28 | ₩5,270 | ₩5,350 | ₩5,220 | ₩5,310 | +0.76% | 2.8만 |
|---|
| 2026.09.23 | ₩5,370 | ₩5,370 | ₩5,200 | ₩5,200 | -3.17% | 2.4만 |
|---|
| 2026.09.22 | ₩5,220 | ₩5,330 | ₩5,220 | ₩5,260 | +0.77% | 2만 |
|---|
| 2026.09.21 | ₩5,390 | ₩5,390 | ₩5,260 | ₩5,260 | -2.41% | 2.3만 |
|---|
| 2026.09.18 | ₩5,410 | ₩5,410 | ₩5,250 | ₩5,350 | -1.11% | 1.4만 |
|---|
| 2026.09.17 | ₩5,280 | ₩5,370 | ₩5,230 | ₩5,340 | +1.14% | 2.9만 |
|---|
| 2026.09.16 | ₩5,370 | ₩5,370 | ₩5,240 | ₩5,280 | -1.68% | 2.5만 |
|---|
| 2026.09.15 | ₩5,250 | ₩5,420 | ₩5,190 | ₩5,330 | +1.52% | 8.5만 |
|---|
| 2026.09.14 | ₩5,030 | ₩5,360 | ₩4,975 | ₩5,240 | +4.17% | 10.8만 |
|---|
| 2026.09.11 | ₩5,020 | ₩5,050 | ₩4,980 | ₩5,030 | +0.20% | 1.4만 |
|---|
| 2026.09.10 | ₩5,050 | ₩5,050 | ₩4,985 | ₩5,020 | -0.59% | 7.4천 |
|---|
| 2026.09.09 | ₩5,080 | ₩5,080 | ₩4,995 | ₩5,050 | -0.59% | 6.9천 |
|---|
| 2026.09.08 | ₩5,050 | ₩5,090 | ₩5,020 | ₩5,030 | -0.40% | 1.2만 |
|---|
| 2026.09.07 | ₩5,080 | ₩5,100 | ₩5,040 | ₩5,070 | -0.20% | 1.6만 |
|---|
| 2026.09.04 | ₩4,995 | ₩5,090 | ₩4,995 | ₩5,080 | +1.70% | 2.9만 |
|---|
| 2026.09.03 | ₩4,965 | ₩5,050 | ₩4,950 | ₩5,000 | +0.70% | 2.7만 |
|---|
| 2026.09.02 | ₩5,050 | ₩5,110 | ₩4,960 | ₩5,050 | 0.00% | 3.5만 |
|---|
| 2026.09.01 | ₩4,925 | ₩5,180 | ₩4,905 | ₩5,040 | +2.34% | 4만 |
|---|
| 2026.08.31 | ₩4,945 | ₩4,950 | ₩4,860 | ₩4,925 | -0.40% | 2.2만 |
|---|
| 2026.08.28 | ₩4,950 | ₩4,975 | ₩4,890 | ₩4,950 | 0.00% | 2.1만 |
|---|
| 2026.08.27 | ₩4,985 | ₩4,985 | ₩4,880 | ₩4,950 | -0.70% | 1.9만 |
|---|
| 2026.08.26 | ₩4,970 | ₩5,010 | ₩4,865 | ₩4,910 | -1.21% | 3.2만 |
|---|
| 2026.08.25 | ₩4,850 | ₩4,990 | ₩4,760 | ₩4,985 | +2.78% | 3.2만 |
|---|
| 2026.08.24 | ₩4,800 | ₩4,910 | ₩4,800 | ₩4,850 | +1.04% | 1.8만 |
|---|
| 2026.08.21 | ₩4,940 | ₩4,940 | ₩4,750 | ₩4,800 | -2.83% | 7.6만 |
|---|
| 2026.08.20 | ₩4,940 | ₩5,000 | ₩4,900 | ₩4,925 | -0.30% | 4.3만 |
|---|
| 2026.08.19 | ₩5,080 | ₩5,110 | ₩4,895 | ₩4,970 | -2.17% | 7.8만 |
|---|
| 2026.08.18 | ₩5,540 | ₩5,540 | ₩5,000 | ₩5,120 | -7.58% | 20.7만 |
|---|
| 2026.08.14 | ₩5,460 | ₩5,690 | ₩5,410 | ₩5,690 | +4.21% | 3.5만 |
|---|
| 2026.08.13 | ₩5,450 | ₩5,600 | ₩5,400 | ₩5,500 | +0.92% | 6.3만 |
|---|
| 2026.08.12 | ₩5,400 | ₩5,680 | ₩5,340 | ₩5,430 | +0.56% | 3.4만 |
|---|
| 2026.08.11 | ₩5,220 | ₩5,600 | ₩5,220 | ₩5,370 | +2.87% | 5.5만 |
|---|
| 2026.08.10 | ₩5,210 | ₩5,310 | ₩5,170 | ₩5,310 | +1.92% | 2.4만 |
|---|
| 2026.08.07 | ₩5,170 | ₩5,220 | ₩5,100 | ₩5,170 | 0.00% | 2.4만 |
|---|
| 2026.08.06 | ₩5,070 | ₩5,210 | ₩5,030 | ₩5,170 | +1.97% | 4.7만 |
|---|
| 2026.08.05 | ₩5,150 | ₩5,260 | ₩5,120 | ₩5,120 | -0.58% | 2.9만 |
|---|
| 2026.08.04 | ₩5,050 | ₩5,210 | ₩5,040 | ₩5,150 | +1.98% | 4.7만 |
|---|
| 2026.08.03 | ₩5,000 | ₩5,130 | ₩4,900 | ₩5,040 | +0.80% | 2.4만 |
|---|
| 2026.07.31 | ₩4,930 | ₩5,060 | ₩4,905 | ₩5,000 | +1.42% | 4.8만 |
|---|
| 2026.07.30 | ₩4,885 | ₩5,040 | ₩4,775 | ₩4,920 | +0.72% | 1.9만 |
|---|
| 2026.07.29 | ₩5,010 | ₩5,100 | ₩4,750 | ₩4,885 | -2.50% | 10.7만 |
|---|
| 2026.07.28 | ₩5,150 | ₩5,150 | ₩4,975 | ₩5,010 | -2.72% | 3.4만 |
|---|
| 2026.07.27 | ₩5,150 | ₩5,240 | ₩5,100 | ₩5,230 | +1.55% | 2.6만 |
|---|
| 2026.07.24 | ₩5,130 | ₩5,190 | ₩5,050 | ₩5,120 | -0.19% | 1.5만 |
|---|
| 2026.07.23 | ₩5,030 | ₩5,170 | ₩5,010 | ₩5,170 | +2.78% | 1.5만 |
|---|
| 2026.07.22 | ₩5,020 | ₩5,110 | ₩4,935 | ₩4,995 | -0.50% | 5.1만 |
|---|
| 2026.07.21 | ₩5,080 | ₩5,210 | ₩4,960 | ₩5,050 | -0.59% | 9만 |
|---|
| 2026.07.20 | ₩5,240 | ₩5,300 | ₩5,030 | ₩5,110 | -2.48% | 7.7만 |
|---|
| 2026.07.16 | ₩5,290 | ₩5,400 | ₩5,200 | ₩5,240 | -0.95% | 3.2만 |
|---|
| 2026.07.15 | ₩5,260 | ₩5,350 | ₩5,220 | ₩5,320 | +1.14% | 3.9만 |
|---|
| 2026.07.14 | ₩5,310 | ₩5,370 | ₩5,120 | ₩5,350 | +0.75% | 6.8만 |
|---|
| 2026.07.13 | ₩5,460 | ₩5,460 | ₩5,250 | ₩5,320 | -2.56% | 4.5만 |
|---|
| 2026.07.10 | ₩5,400 | ₩5,520 | ₩5,250 | ₩5,370 | -0.56% | 2.2만 |
|---|
| 2026.07.09 | ₩5,260 | ₩5,390 | ₩5,200 | ₩5,280 | +0.38% | 2.2만 |
|---|
| 2026.07.08 | ₩5,420 | ₩5,420 | ₩5,230 | ₩5,250 | -3.14% | 4.6만 |
|---|
| 2026.07.07 | ₩5,490 | ₩5,580 | ₩5,340 | ₩5,460 | -0.55% | 4.3만 |
|---|
| 2026.07.06 | ₩5,400 | ₩5,460 | ₩5,270 | ₩5,460 | +1.11% | 3.7만 |
|---|
| 2026.07.03 | ₩5,320 | ₩5,440 | ₩5,220 | ₩5,380 | +1.13% | 1.8만 |
|---|
| 2026.07.02 | ₩5,360 | ₩5,440 | ₩5,230 | ₩5,330 | -0.56% | 1.9만 |
|---|
| 2026.07.01 | ₩5,260 | ₩5,500 | ₩5,150 | ₩5,400 | +2.66% | 5.2만 |
|---|
| 2026.06.30 | ₩5,280 | ₩5,410 | ₩5,180 | ₩5,260 | -0.38% | 3.5만 |
|---|
| 2026.06.29 | ₩5,030 | ₩5,340 | ₩5,020 | ₩5,290 | +5.17% | 5만 |
|---|
| 2026.06.26 | ₩5,140 | ₩5,210 | ₩4,945 | ₩5,060 | -1.56% | 7.6만 |
|---|
| 2026.06.25 | ₩5,400 | ₩5,400 | ₩5,090 | ₩5,140 | -4.81% | 3.9만 |
|---|
| 2026.06.24 | ₩5,010 | ₩5,210 | ₩5,010 | ₩5,160 | +2.99% | 4.7만 |
|---|
| 2026.06.23 | ₩5,340 | ₩5,360 | ₩5,010 | ₩5,100 | -4.49% | 8.3만 |
|---|
| 2026.06.22 | ₩5,470 | ₩5,470 | ₩5,280 | ₩5,340 | -2.38% | 4.1만 |
|---|
| 2026.06.19 | ₩5,570 | ₩5,570 | ₩5,370 | ₩5,480 | -1.62% | 6.9만 |
|---|
| 2026.06.18 | ₩6,020 | ₩6,100 | ₩5,400 | ₩5,570 | -7.48% | 20.7만 |
|---|
| 2026.06.17 | ₩6,250 | ₩6,300 | ₩6,000 | ₩6,010 | -3.84% | 14.6만 |
|---|
| 2026.06.16 | ₩5,470 | ₩6,500 | ₩5,230 | ₩6,260 | +14.44% | 46.7만 |
|---|
| 2026.06.15 | ₩5,540 | ₩5,630 | ₩5,350 | ₩5,440 | -1.81% | 15.9만 |
|---|
| 2026.06.12 | ₩5,500 | ₩5,600 | ₩5,330 | ₩5,580 | +1.45% | 6.7만 |
|---|
| 2026.06.11 | ₩5,450 | ₩5,460 | ₩5,250 | ₩5,370 | -1.47% | 6.6만 |
|---|
| 2026.06.10 | ₩5,300 | ₩5,630 | ₩5,170 | ₩5,400 | +1.89% | 7.6만 |
|---|
| 2026.06.09 | ₩5,230 | ₩5,380 | ₩5,160 | ₩5,280 | +0.96% | 8.5만 |
|---|
| 2026.06.08 | ₩5,410 | ₩5,410 | ₩5,170 | ₩5,210 | -3.70% | 10만 |
|---|
| 2026.06.05 | ₩5,690 | ₩5,690 | ₩5,430 | ₩5,490 | -3.51% | 5만 |
|---|
| 2026.06.04 | ₩5,880 | ₩5,880 | ₩5,460 | ₩5,470 | -6.97% | 6.3만 |
|---|
| 2026.06.02 | ₩5,530 | ₩6,000 | ₩5,530 | ₩5,600 | +1.27% | 9.9만 |
|---|
| 2026.06.01 | ₩6,110 | ₩6,110 | ₩5,600 | ₩5,650 | -7.53% | 15.4만 |
|---|
| 2026.05.29 | ₩6,660 | ₩6,660 | ₩6,000 | ₩6,110 | -8.26% | 18.4만 |
|---|
| 2026.05.28 | ₩6,750 | ₩6,750 | ₩6,310 | ₩6,510 | -3.56% | 11.8만 |
|---|
| 2026.05.27 | ₩6,870 | ₩7,230 | ₩6,550 | ₩6,670 | -2.91% | 17.6만 |
|---|
| 2026.05.26 | ₩7,230 | ₩7,400 | ₩6,750 | ₩6,810 | -5.81% | 16.5만 |
|---|
| 2026.05.22 | ₩7,230 | ₩7,290 | ₩7,010 | ₩7,130 | -1.38% | 13.6만 |
|---|
| 2026.05.21 | ₩7,750 | ₩7,820 | ₩7,230 | ₩7,230 | -6.71% | 16.8만 |
|---|
| 2026.05.20 | ₩7,450 | ₩7,780 | ₩7,290 | ₩7,380 | -0.94% | 23.1만 |
|---|
| 2026.05.19 | ₩7,750 | ₩8,140 | ₩7,410 | ₩7,450 | -3.87% | 18.5만 |
|---|
| 2026.05.18 | ₩7,110 | ₩8,180 | ₩6,780 | ₩7,750 | +9.00% | 59.3만 |
|---|
| 2026.05.15 | ₩7,220 | ₩7,590 | ₩6,920 | ₩7,110 | -1.52% | 35만 |
|---|
| 2026.05.14 | ₩7,010 | ₩7,380 | ₩6,860 | ₩7,050 | +0.57% | 25.7만 |
|---|
| 2026.05.13 | ₩7,200 | ₩7,500 | ₩6,880 | ₩6,970 | -3.19% | 25.3만 |
|---|
| 2026.05.12 | ₩7,610 | ₩7,980 | ₩6,850 | ₩6,960 | -8.54% | 64.2만 |
|---|
| 2026.05.11 | ₩8,020 | ₩8,590 | ₩7,610 | ₩7,980 | -0.50% | 211.6만 |
|---|
| 2026.05.08 | ₩6,120 | ₩6,640 | ₩6,000 | ₩6,640 | +8.50% | 29.6만 |
|---|
| 2026.05.07 | ₩5,970 | ₩6,060 | ₩5,820 | ₩6,050 | +1.34% | 14만 |
|---|
| 2026.05.06 | ₩5,730 | ₩6,120 | ₩5,720 | ₩5,970 | +4.19% | 22.5만 |
|---|
| 2026.05.04 | ₩5,680 | ₩5,810 | ₩5,600 | ₩5,730 | +0.88% | 7.3만 |
|---|
| 2026.04.30 | ₩5,390 | ₩5,740 | ₩5,390 | ₩5,680 | +5.38% | 14.7만 |
|---|
| 2026.04.29 | ₩5,260 | ₩5,440 | ₩5,200 | ₩5,370 | +2.09% | 14만 |
|---|
| 2026.04.28 | ₩5,220 | ₩5,260 | ₩5,200 | ₩5,250 | +0.57% | 3.1만 |
|---|
| 2026.04.27 | ₩5,210 | ₩5,280 | ₩5,200 | ₩5,240 | +0.58% | 2.8만 |
|---|
| 2026.04.24 | ₩5,190 | ₩5,290 | ₩5,190 | ₩5,200 | +0.19% | 4.6만 |
|---|
| 2026.04.23 | ₩5,210 | ₩5,220 | ₩5,160 | ₩5,190 | -0.38% | 2.3만 |
|---|
| 2026.04.22 | ₩5,180 | ₩5,250 | ₩5,130 | ₩5,220 | +0.77% | 2.6만 |
|---|
| 2026.04.21 | ₩5,260 | ₩5,260 | ₩5,190 | ₩5,230 | -0.57% | 2.2만 |
|---|
| 2026.04.20 | ₩5,260 | ₩5,280 | ₩5,200 | ₩5,260 | 0.00% | 4만 |
|---|
| 2026.04.17 | ₩5,200 | ₩5,260 | ₩5,180 | ₩5,260 | +1.15% | 2.3만 |
|---|
| 2026.04.16 | ₩5,200 | ₩5,230 | ₩5,130 | ₩5,200 | 0.00% | 5만 |
|---|
| 2026.04.15 | ₩5,270 | ₩5,270 | ₩5,150 | ₩5,200 | -1.33% | 5.4만 |
|---|
| 2026.04.14 | ₩5,140 | ₩5,330 | ₩5,140 | ₩5,200 | +1.17% | 6.5만 |
|---|
| 2026.04.13 | ₩5,110 | ₩5,140 | ₩5,030 | ₩5,140 | +0.59% | 2.1만 |
|---|
| 2026.04.10 | ₩5,020 | ₩5,190 | ₩5,000 | ₩5,100 | +1.59% | 7.2만 |
|---|
| 2026.04.09 | ₩5,010 | ₩5,050 | ₩4,965 | ₩5,020 | +0.20% | 3.2만 |
|---|
| 2026.04.08 | ₩5,010 | ₩5,040 | ₩4,985 | ₩5,010 | 0.00% | 1.8만 |
|---|
| 2026.04.07 | ₩4,980 | ₩5,030 | ₩4,970 | ₩5,000 | +0.40% | 2.4만 |
|---|
| 2026.04.06 | ₩5,020 | ₩5,070 | ₩4,980 | ₩4,980 | -0.80% | 4.5만 |
|---|
| 2026.04.03 | ₩4,895 | ₩5,030 | ₩4,895 | ₩5,020 | +2.55% | 5.2만 |
|---|
| 2026.04.02 | ₩4,925 | ₩4,970 | ₩4,855 | ₩4,890 | -0.71% | 3.3만 |
|---|
| 2026.04.01 | ₩4,890 | ₩4,930 | ₩4,870 | ₩4,925 | +0.72% | 2.6만 |
|---|
| 2026.03.31 | ₩4,895 | ₩4,920 | ₩4,825 | ₩4,890 | -0.10% | 2.7만 |
|---|
| 2026.03.30 | ₩4,790 | ₩4,920 | ₩4,750 | ₩4,920 | +2.71% | 4.7만 |
|---|
| 2026.03.27 | ₩4,885 | ₩4,915 | ₩4,815 | ₩4,870 | -0.31% | 5.1만 |
|---|
| 2026.03.26 | ₩4,950 | ₩4,990 | ₩4,905 | ₩4,945 | -0.10% | 1.9만 |
|---|
| 2026.03.25 | ₩4,980 | ₩5,000 | ₩4,900 | ₩4,990 | +0.20% | 4.3만 |
|---|
| 2026.03.24 | ₩4,880 | ₩4,975 | ₩4,875 | ₩4,975 | +1.95% | 2.9만 |
|---|
| 2026.03.23 | ₩4,905 | ₩4,935 | ₩4,835 | ₩4,875 | -0.61% | 6.6만 |
|---|
| 2026.03.20 | ₩4,895 | ₩4,980 | ₩4,775 | ₩4,905 | +0.20% | 8.6만 |
|---|
| 2026.03.19 | ₩4,775 | ₩4,850 | ₩4,740 | ₩4,825 | +1.05% | 5.1만 |
|---|
| 2026.03.18 | ₩4,820 | ₩4,820 | ₩4,735 | ₩4,775 | -0.93% | 1.9만 |
|---|
| 2026.03.17 | ₩4,775 | ₩4,775 | ₩4,700 | ₩4,750 | -0.52% | 2.6만 |
|---|
| 2026.03.16 | ₩4,775 | ₩4,815 | ₩4,695 | ₩4,710 | -1.36% | 2.9만 |
|---|
| 2026.03.13 | ₩4,765 | ₩4,800 | ₩4,705 | ₩4,775 | +0.21% | 2.4만 |
|---|
| 2026.03.12 | ₩4,785 | ₩4,785 | ₩4,660 | ₩4,745 | -0.84% | 2.9만 |
|---|
| 2026.03.11 | ₩4,690 | ₩4,750 | ₩4,610 | ₩4,730 | +0.85% | 4.2만 |
|---|
| 2026.03.10 | ₩4,670 | ₩4,670 | ₩4,535 | ₩4,560 | -2.36% | 3.8만 |
|---|
| 2026.03.09 | ₩4,645 | ₩4,695 | ₩4,420 | ₩4,565 | -1.72% | 10.2만 |
|---|
| 2026.03.06 | ₩4,620 | ₩4,620 | ₩4,495 | ₩4,580 | -0.87% | 5.8만 |
|---|
| 2026.03.05 | ₩4,530 | ₩4,690 | ₩4,505 | ₩4,620 | +1.99% | 7.1만 |
|---|
| 2026.03.04 | ₩4,715 | ₩4,750 | ₩4,375 | ₩4,390 | -6.89% | 20.8만 |
|---|
| 2026.03.03 | ₩4,875 | ₩4,875 | ₩4,750 | ₩4,765 | -2.26% | 11.3만 |
|---|
| 2026.02.27 | ₩4,970 | ₩4,970 | ₩4,855 | ₩4,875 | -1.91% | 8.7만 |
|---|
| 2026.02.26 | ₩5,060 | ₩5,060 | ₩4,900 | ₩4,915 | -2.87% | 10.2만 |
|---|
| 2026.02.25 | ₩5,130 | ₩5,130 | ₩4,985 | ₩4,990 | -2.73% | 15.8만 |
|---|
| 2026.02.24 | ₩5,230 | ₩5,250 | ₩5,120 | ₩5,170 | -1.15% | 7만 |
|---|
| 2026.02.23 | ₩5,250 | ₩5,300 | ₩5,210 | ₩5,250 | 0.00% | 8.7만 |
|---|
| 2026.02.20 | ₩5,200 | ₩5,240 | ₩5,170 | ₩5,220 | +0.38% | 6만 |
|---|
| 2026.02.19 | ₩5,100 | ₩5,240 | ₩5,100 | ₩5,200 | +1.96% | 7.4만 |
|---|
| 2026.02.13 | ₩5,160 | ₩5,190 | ₩5,090 | ₩5,160 | 0.00% | 6.4만 |
|---|
| 2026.02.12 | ₩5,160 | ₩5,210 | ₩5,150 | ₩5,200 | +0.78% | 6.2만 |
|---|
| 2026.02.11 | ₩5,100 | ₩5,190 | ₩5,100 | ₩5,170 | +1.37% | 5.1만 |
|---|
| 2026.02.10 | ₩5,170 | ₩5,190 | ₩5,080 | ₩5,130 | -0.77% | 6.4만 |
|---|
| 2026.02.09 | ₩5,100 | ₩5,180 | ₩5,050 | ₩5,110 | +0.20% | 5.5만 |
|---|
| 2026.02.06 | ₩5,130 | ₩5,140 | ₩4,960 | ₩5,080 | -0.97% | 11.9만 |
|---|
| 2026.02.05 | ₩5,120 | ₩5,350 | ₩5,110 | ₩5,160 | +0.78% | 18.4만 |
|---|
| 2026.02.04 | ₩5,000 | ₩5,390 | ₩4,945 | ₩5,230 | +4.60% | 34.9만 |
|---|
| 2026.02.03 | ₩5,000 | ₩5,060 | ₩4,935 | ₩4,980 | -0.40% | 10.1만 |
|---|
| 2026.02.02 | ₩5,110 | ₩5,120 | ₩4,945 | ₩4,960 | -2.94% | 14.7만 |
|---|
| 2026.01.30 | ₩5,160 | ₩5,400 | ₩5,070 | ₩5,110 | -0.97% | 22.7만 |
|---|
| 2026.01.29 | ₩5,040 | ₩5,650 | ₩4,970 | ₩5,170 | +2.58% | 101.7만 |
|---|
| 2026.01.28 | ₩5,090 | ₩5,110 | ₩4,980 | ₩5,040 | -0.98% | 8.8만 |
|---|
| 2026.01.27 | ₩5,090 | ₩5,090 | ₩4,985 | ₩5,060 | -0.59% | 5.8만 |
|---|
| 2026.01.26 | ₩5,000 | ₩5,100 | ₩4,945 | ₩5,020 | +0.40% | 9.3만 |
|---|
| 2026.01.23 | ₩5,000 | ₩5,050 | ₩4,940 | ₩5,000 | 0.00% | 6.7만 |
|---|
| 2026.01.22 | ₩4,885 | ₩5,130 | ₩4,870 | ₩4,975 | +1.84% | 15.1만 |
|---|
| 2026.01.21 | ₩4,940 | ₩4,940 | ₩4,760 | ₩4,905 | -0.71% | 13.1만 |
|---|
| 2026.01.20 | ₩5,150 | ₩5,150 | ₩4,760 | ₩4,940 | -4.08% | 27만 |
|---|
| 2026.01.19 | ₩5,650 | ₩6,100 | ₩4,970 | ₩5,040 | -10.80% | 123.4만 |
|---|
| 2026.01.16 | ₩5,360 | ₩5,830 | ₩5,320 | ₩5,530 | +3.17% | 53.6만 |
|---|
| 2026.01.15 | ₩5,190 | ₩5,430 | ₩4,970 | ₩5,260 | +1.35% | 21.6만 |
|---|
| 2026.01.14 | ₩4,750 | ₩5,230 | ₩4,750 | ₩5,130 | +8.00% | 31.7만 |
|---|
| 2026.01.13 | ₩4,735 | ₩4,770 | ₩4,595 | ₩4,760 | +0.53% | 8.9만 |
|---|
| 2026.01.12 | ₩4,750 | ₩4,750 | ₩4,645 | ₩4,670 | -1.68% | 3.1만 |
|---|
| 2026.01.09 | ₩4,695 | ₩4,770 | ₩4,625 | ₩4,750 | +1.17% | 2.2만 |
|---|
| 2026.01.08 | ₩4,680 | ₩4,730 | ₩4,640 | ₩4,655 | -0.53% | 4.2만 |
|---|
| 2026.01.07 | ₩4,740 | ₩4,750 | ₩4,610 | ₩4,665 | -1.58% | 5.3만 |
|---|
| 2026.01.06 | ₩4,865 | ₩4,865 | ₩4,720 | ₩4,740 | -2.57% | 3.1만 |
|---|
| 2026.01.05 | ₩4,855 | ₩4,855 | ₩4,735 | ₩4,780 | -1.54% | 3.5만 |
|---|
| 2026.01.02 | ₩4,890 | ₩4,890 | ₩4,760 | ₩4,775 | -2.35% | 4.4만 |
|---|
| 2025.12.30 | ₩4,845 | ₩4,890 | ₩4,780 | ₩4,800 | -0.93% | 1.4만 |
|---|
| 2025.12.29 | ₩4,810 | ₩4,850 | ₩4,780 | ₩4,790 | -0.42% | 5.6만 |
|---|
| 2025.12.26 | ₩4,925 | ₩4,960 | ₩4,880 | ₩4,895 | -0.61% | 3.9만 |
|---|
| 2025.12.24 | ₩4,955 | ₩4,955 | ₩4,900 | ₩4,925 | -0.61% | 3.9만 |
|---|
| 2025.12.23 | ₩4,970 | ₩5,090 | ₩4,855 | ₩4,915 | -1.11% | 11.4만 |
|---|
| 2025.12.22 | ₩5,050 | ₩5,130 | ₩4,995 | ₩5,020 | -0.59% | 6.8만 |
|---|
| 2025.12.19 | ₩5,040 | ₩5,100 | ₩4,995 | ₩5,050 | +0.20% | 3.7만 |
|---|
| 2025.12.18 | ₩5,050 | ₩5,070 | ₩4,990 | ₩5,040 | -0.20% | 2.3만 |
|---|
| 2025.12.17 | ₩5,050 | ₩5,080 | ₩5,020 | ₩5,050 | 0.00% | 3.3만 |
|---|
| 2025.12.16 | ₩5,060 | ₩5,090 | ₩5,000 | ₩5,080 | +0.40% | 2.6만 |
|---|
| 2025.12.15 | ₩5,050 | ₩5,070 | ₩5,000 | ₩5,070 | +0.40% | 1.3만 |
|---|
| 2025.12.12 | ₩4,980 | ₩5,060 | ₩4,960 | ₩5,050 | +1.41% | 5.3만 |
|---|
| 2025.12.11 | ₩4,910 | ₩4,990 | ₩4,910 | ₩4,945 | +0.71% | 5.4만 |
|---|
| 2025.12.10 | ₩4,920 | ₩4,980 | ₩4,915 | ₩4,935 | +0.30% | 2.6만 |
|---|
| 2025.12.09 | ₩4,920 | ₩4,980 | ₩4,910 | ₩4,950 | +0.61% | 1.4만 |
|---|
| 2025.12.08 | ₩4,955 | ₩4,990 | ₩4,935 | ₩4,940 | -0.30% | 2.7만 |
|---|
| 2025.12.05 | ₩4,960 | ₩5,040 | ₩4,940 | ₩4,995 | +0.71% | 2만 |
|---|
| 2025.12.04 | ₩4,945 | ₩5,050 | ₩4,945 | ₩4,960 | +0.30% | 6.5만 |
|---|
| 2025.12.03 | ₩4,870 | ₩4,965 | ₩4,870 | ₩4,940 | +1.44% | 12만 |
|---|
| 2025.12.02 | ₩4,820 | ₩4,950 | ₩4,815 | ₩4,900 | +1.66% | 8.3만 |
|---|
| 2025.12.01 | ₩4,710 | ₩4,870 | ₩4,710 | ₩4,820 | +2.34% | 6.2만 |
|---|
| 2025.11.28 | ₩4,725 | ₩4,730 | ₩4,680 | ₩4,700 | -0.53% | 4.5만 |
|---|
| 2025.11.27 | ₩4,750 | ₩4,780 | ₩4,680 | ₩4,725 | -0.53% | 6만 |
|---|
| 2025.11.26 | ₩4,755 | ₩4,775 | ₩4,730 | ₩4,750 | -0.11% | 4.4만 |
|---|
| 2025.11.25 | ₩4,750 | ₩4,820 | ₩4,715 | ₩4,755 | +0.11% | 3.3만 |
|---|
| 2025.11.24 | ₩4,795 | ₩4,805 | ₩4,745 | ₩4,760 | -0.73% | 2.9만 |
|---|
| 2025.11.21 | ₩4,830 | ₩4,835 | ₩4,745 | ₩4,800 | -0.62% | 3.6만 |
|---|
| 2025.11.20 | ₩4,795 | ₩4,875 | ₩4,795 | ₩4,835 | +0.83% | 2.1만 |
|---|
| 2025.11.19 | ₩4,770 | ₩4,850 | ₩4,725 | ₩4,845 | +1.57% | 3.4만 |
|---|
| 2025.11.18 | ₩4,830 | ₩4,830 | ₩4,730 | ₩4,770 | -1.24% | 5.4만 |
|---|
| 2025.11.17 | ₩4,960 | ₩4,975 | ₩4,780 | ₩4,845 | -2.32% | 8.2만 |
|---|
| 2025.11.14 | ₩5,230 | ₩5,500 | ₩4,850 | ₩4,985 | -4.68% | 29.9만 |
|---|
| 2025.11.13 | ₩5,240 | ₩5,320 | ₩5,230 | ₩5,260 | +0.38% | 2만 |
|---|
| 2025.11.12 | ₩5,270 | ₩5,290 | ₩5,190 | ₩5,240 | -0.57% | 3만 |
|---|
| 2025.11.11 | ₩5,200 | ₩5,320 | ₩5,170 | ₩5,230 | +0.58% | 4.8만 |
|---|
| 2025.11.10 | ₩5,060 | ₩5,290 | ₩5,020 | ₩5,210 | +2.96% | 8.4만 |
|---|
| 2025.11.07 | ₩5,050 | ₩5,070 | ₩4,970 | ₩5,000 | -0.99% | 3.1만 |
|---|
| 2025.11.06 | ₩4,990 | ₩5,060 | ₩4,950 | ₩5,040 | +1.00% | 3.7만 |
|---|
| 2025.11.05 | ₩4,900 | ₩5,040 | ₩4,855 | ₩4,990 | +1.84% | 6.8만 |
|---|
| 2025.11.04 | ₩4,875 | ₩4,900 | ₩4,820 | ₩4,885 | +0.21% | 3.8만 |
|---|
| 2025.11.03 | ₩4,900 | ₩5,030 | ₩4,860 | ₩4,870 | -0.61% | 8.8만 |
|---|
| 2025.10.31 | ₩4,945 | ₩4,955 | ₩4,865 | ₩4,885 | -1.21% | 4.3만 |
|---|
| 2025.10.30 | ₩4,935 | ₩4,975 | ₩4,905 | ₩4,945 | +0.20% | 2.5만 |
|---|
| 2025.10.29 | ₩5,030 | ₩5,030 | ₩4,910 | ₩4,930 | -1.99% | 3.6만 |
|---|
| 2025.10.28 | ₩4,960 | ₩5,000 | ₩4,930 | ₩5,000 | +0.81% | 3.8만 |
|---|
| 2025.10.27 | ₩5,000 | ₩5,040 | ₩4,945 | ₩4,960 | -0.80% | 8.2만 |
|---|
| 2025.10.24 | ₩5,020 | ₩5,040 | ₩4,980 | ₩5,020 | 0.00% | 3.1만 |
|---|
| 2025.10.23 | ₩5,070 | ₩5,080 | ₩5,000 | ₩5,020 | -0.99% | 2.2만 |
|---|
| 2025.10.22 | ₩5,000 | ₩5,070 | ₩4,970 | ₩5,070 | +1.40% | 1.9만 |
|---|
| 2025.10.21 | ₩5,000 | ₩5,050 | ₩4,990 | ₩5,000 | 0.00% | 2.7만 |
|---|
| 2025.10.20 | ₩5,020 | ₩5,070 | ₩4,965 | ₩5,000 | -0.40% | 2.2만 |
|---|
| 2025.10.17 | ₩5,020 | ₩5,030 | ₩4,960 | ₩4,975 | -0.90% | 4만 |
|---|
| 2025.10.16 | ₩5,130 | ₩5,250 | ₩5,000 | ₩5,050 | -1.56% | 5.9만 |
|---|
| 2025.10.15 | ₩5,060 | ₩5,200 | ₩5,050 | ₩5,170 | +2.17% | 3.3만 |
|---|
| 2025.10.14 | ₩5,050 | ₩5,090 | ₩4,995 | ₩5,040 | -0.20% | 3.6만 |
|---|
| 2025.10.13 | ₩5,000 | ₩5,070 | ₩4,960 | ₩5,070 | +1.40% | 4.5만 |
|---|