시장 데이터를 불러오는 중
전체 종목
대륙제관 과거 주가
004780.KQ · KOSDAQ
주요 제품·사업: 휴대용부탄가스 및 금속포장용기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004780.KQ · KOSDAQ
주요 제품·사업: 휴대용부탄가스 및 금속포장용기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,160 | ₩4,280 | ₩4,160 | ₩4,160 | 0.00% | 1.4만 |
| 2026.10.07 | ₩4,140 | ₩4,265 | ₩4,140 | ₩4,185 | +1.09% | 7.1천 |
| 2026.10.06 | ₩4,225 | ₩4,245 | ₩4,160 | ₩4,170 | -1.30% | 8.8천 |
| 2026.10.02 | ₩4,200 | ₩4,265 | ₩4,155 | ₩4,265 | +1.55% | 1.4만 |
| 2026.10.01 | ₩4,085 | ₩4,205 | ₩4,085 | ₩4,200 | +2.82% | 2.7만 |
| 2026.09.30 | ₩4,265 | ₩4,265 | ₩4,110 | ₩4,115 | -3.52% | 2.4만 |
| 2026.09.29 | ₩4,225 | ₩4,225 | ₩4,130 | ₩4,175 | -1.18% | 3만 |
| 2026.09.28 | ₩4,180 | ₩4,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,170 |
| ₩4,210 |
| +0.72% |
| 1.6만 |
| 2026.09.23 | ₩4,200 | ₩4,230 | ₩4,160 | ₩4,170 | -0.71% | 2.7만 |
|---|
| 2026.09.22 | ₩4,210 | ₩4,260 | ₩4,200 | ₩4,200 | -0.24% | 3.9만 |
|---|
| 2026.09.21 | ₩4,220 | ₩4,310 | ₩4,210 | ₩4,275 | +1.30% | 2.4만 |
|---|
| 2026.09.18 | ₩4,210 | ₩4,300 | ₩4,210 | ₩4,220 | +0.24% | 2.1만 |
|---|
| 2026.09.17 | ₩4,290 | ₩4,305 | ₩4,205 | ₩4,285 | -0.12% | 1.9만 |
|---|
| 2026.09.16 | ₩4,280 | ₩4,320 | ₩4,245 | ₩4,255 | -0.58% | 4만 |
|---|
| 2026.09.15 | ₩4,240 | ₩4,325 | ₩4,240 | ₩4,305 | +1.53% | 2.9만 |
|---|
| 2026.09.14 | ₩4,230 | ₩4,285 | ₩4,230 | ₩4,270 | +0.95% | 8.6천 |
|---|
| 2026.09.11 | ₩4,200 | ₩4,250 | ₩4,130 | ₩4,230 | +0.71% | 2.4만 |
|---|
| 2026.09.10 | ₩4,200 | ₩4,240 | ₩4,175 | ₩4,205 | +0.12% | 1.7만 |
|---|
| 2026.09.09 | ₩4,280 | ₩4,290 | ₩4,185 | ₩4,245 | -0.82% | 1.7만 |
|---|
| 2026.09.08 | ₩4,230 | ₩4,310 | ₩4,205 | ₩4,290 | +1.42% | 5.5만 |
|---|
| 2026.09.07 | ₩4,195 | ₩4,250 | ₩4,170 | ₩4,200 | +0.12% | 2.5만 |
|---|
| 2026.09.04 | ₩4,190 | ₩4,210 | ₩4,150 | ₩4,200 | +0.24% | 2.7만 |
|---|
| 2026.09.03 | ₩4,180 | ₩4,180 | ₩4,115 | ₩4,165 | -0.36% | 1.5만 |
|---|
| 2026.09.02 | ₩4,155 | ₩4,165 | ₩4,085 | ₩4,150 | -0.12% | 2.5만 |
|---|
| 2026.09.01 | ₩4,175 | ₩4,175 | ₩4,115 | ₩4,160 | -0.36% | 1.7만 |
|---|
| 2026.08.31 | ₩4,155 | ₩4,165 | ₩4,085 | ₩4,145 | -0.24% | 1.6만 |
|---|
| 2026.08.28 | ₩4,105 | ₩4,125 | ₩4,070 | ₩4,115 | +0.24% | 1만 |
|---|
| 2026.08.27 | ₩4,145 | ₩4,145 | ₩4,080 | ₩4,090 | -1.33% | 1.5만 |
|---|
| 2026.08.26 | ₩4,140 | ₩4,145 | ₩4,085 | ₩4,135 | -0.12% | 1.4만 |
|---|
| 2026.08.25 | ₩4,070 | ₩4,135 | ₩4,065 | ₩4,115 | +1.11% | 2.7만 |
|---|
| 2026.08.24 | ₩4,035 | ₩4,100 | ₩4,005 | ₩4,100 | +1.61% | 2.8만 |
|---|
| 2026.08.21 | ₩4,060 | ₩4,060 | ₩3,955 | ₩4,010 | -1.23% | 2.6만 |
|---|
| 2026.08.20 | ₩3,970 | ₩4,025 | ₩3,970 | ₩4,025 | +1.39% | 3.7만 |
|---|
| 2026.08.19 | ₩4,050 | ₩4,050 | ₩3,985 | ₩4,000 | -1.23% | 1.9만 |
|---|
| 2026.08.18 | ₩4,100 | ₩4,105 | ₩4,035 | ₩4,050 | -1.22% | 4.1만 |
|---|
| 2026.08.14 | ₩4,000 | ₩4,085 | ₩3,960 | ₩4,085 | +2.13% | 3.1만 |
|---|
| 2026.08.13 | ₩4,110 | ₩4,110 | ₩3,970 | ₩4,000 | -2.68% | 8.2만 |
|---|
| 2026.08.12 | ₩4,160 | ₩4,160 | ₩4,055 | ₩4,055 | -2.52% | 2.4만 |
|---|
| 2026.08.11 | ₩4,085 | ₩4,145 | ₩4,075 | ₩4,095 | +0.24% | 3.9만 |
|---|
| 2026.08.10 | ₩4,035 | ₩4,120 | ₩4,035 | ₩4,085 | +1.24% | 3.5만 |
|---|
| 2026.08.07 | ₩4,015 | ₩4,100 | ₩4,015 | ₩4,055 | +1.00% | 1.1만 |
|---|
| 2026.08.06 | ₩3,990 | ₩4,040 | ₩3,985 | ₩4,010 | +0.50% | 1.8만 |
|---|
| 2026.08.05 | ₩4,095 | ₩4,130 | ₩3,985 | ₩4,000 | -2.32% | 5.8만 |
|---|
| 2026.08.04 | ₩4,065 | ₩4,115 | ₩3,955 | ₩4,095 | +0.74% | 3.5만 |
|---|
| 2026.08.03 | ₩4,170 | ₩4,170 | ₩4,020 | ₩4,030 | -3.36% | 6.4만 |
|---|
| 2026.07.31 | ₩4,155 | ₩4,195 | ₩4,020 | ₩4,090 | -1.56% | 7.5만 |
|---|
| 2026.07.30 | ₩4,120 | ₩4,195 | ₩4,045 | ₩4,075 | -1.09% | 7.3만 |
|---|
| 2026.07.29 | ₩4,160 | ₩4,210 | ₩4,060 | ₩4,090 | -1.68% | 13만 |
|---|
| 2026.07.28 | ₩4,230 | ₩4,250 | ₩4,095 | ₩4,125 | -2.48% | 8.7만 |
|---|
| 2026.07.27 | ₩4,035 | ₩4,220 | ₩4,035 | ₩4,200 | +4.09% | 9.9만 |
|---|
| 2026.07.24 | ₩3,955 | ₩4,100 | ₩3,940 | ₩4,035 | +2.02% | 10.4만 |
|---|
| 2026.07.23 | ₩3,940 | ₩4,000 | ₩3,910 | ₩3,955 | +0.38% | 8.8만 |
|---|
| 2026.07.22 | ₩3,920 | ₩3,995 | ₩3,890 | ₩3,900 | -0.51% | 6.9만 |
|---|
| 2026.07.21 | ₩3,995 | ₩3,995 | ₩3,865 | ₩3,945 | -1.25% | 7.4만 |
|---|
| 2026.07.20 | ₩3,935 | ₩3,975 | ₩3,830 | ₩3,885 | -1.27% | 25.8만 |
|---|
| 2026.07.16 | ₩3,945 | ₩3,975 | ₩3,885 | ₩3,940 | -0.13% | 10.1만 |
|---|
| 2026.07.15 | ₩3,900 | ₩4,060 | ₩3,890 | ₩3,890 | -0.26% | 5.5만 |
|---|
| 2026.07.14 | ₩3,835 | ₩3,940 | ₩3,835 | ₩3,870 | +0.91% | 3만 |
|---|
| 2026.07.13 | ₩3,885 | ₩3,960 | ₩3,810 | ₩3,860 | -0.64% | 3.3만 |
|---|
| 2026.07.10 | ₩3,945 | ₩3,990 | ₩3,895 | ₩3,910 | -0.89% | 12.4만 |
|---|
| 2026.07.09 | ₩3,910 | ₩3,960 | ₩3,880 | ₩3,930 | +0.51% | 2.9만 |
|---|
| 2026.07.08 | ₩3,915 | ₩3,965 | ₩3,885 | ₩3,910 | -0.13% | 6.9만 |
|---|
| 2026.07.07 | ₩3,870 | ₩3,945 | ₩3,870 | ₩3,915 | +1.16% | 5.8만 |
|---|
| 2026.07.06 | ₩3,900 | ₩3,920 | ₩3,810 | ₩3,880 | -0.51% | 1.9만 |
|---|
| 2026.07.03 | ₩3,850 | ₩3,930 | ₩3,800 | ₩3,900 | +1.30% | 3.6만 |
|---|
| 2026.07.02 | ₩3,845 | ₩3,890 | ₩3,810 | ₩3,845 | 0.00% | 2만 |
|---|
| 2026.07.01 | ₩3,890 | ₩3,910 | ₩3,730 | ₩3,895 | +0.13% | 2.3만 |
|---|
| 2026.06.30 | ₩3,850 | ₩3,925 | ₩3,805 | ₩3,890 | +1.04% | 2.4만 |
|---|
| 2026.06.29 | ₩3,675 | ₩3,830 | ₩3,675 | ₩3,825 | +4.08% | 2.1만 |
|---|
| 2026.06.26 | ₩3,745 | ₩3,825 | ₩3,670 | ₩3,700 | -1.20% | 7.3만 |
|---|
| 2026.06.25 | ₩3,760 | ₩3,810 | ₩3,725 | ₩3,745 | -0.40% | 2.5만 |
|---|
| 2026.06.24 | ₩3,730 | ₩3,780 | ₩3,680 | ₩3,750 | +0.54% | 4.3만 |
|---|
| 2026.06.23 | ₩3,905 | ₩3,920 | ₩3,760 | ₩3,760 | -3.71% | 4.8만 |
|---|
| 2026.06.22 | ₩3,975 | ₩3,975 | ₩3,900 | ₩3,920 | -1.38% | 2.1만 |
|---|
| 2026.06.19 | ₩4,000 | ₩4,000 | ₩3,870 | ₩3,975 | -0.63% | 2.7만 |
|---|
| 2026.06.18 | ₩4,030 | ₩4,030 | ₩3,955 | ₩4,000 | -0.74% | 1.7만 |
|---|
| 2026.06.17 | ₩4,040 | ₩4,070 | ₩3,950 | ₩3,995 | -1.11% | 4만 |
|---|
| 2026.06.16 | ₩4,000 | ₩4,050 | ₩3,980 | ₩4,025 | +0.63% | 4.5만 |
|---|
| 2026.06.15 | ₩3,950 | ₩4,010 | ₩3,935 | ₩4,000 | +1.27% | 3.9만 |
|---|
| 2026.06.12 | ₩3,865 | ₩3,945 | ₩3,835 | ₩3,940 | +1.94% | 4.5만 |
|---|
| 2026.06.11 | ₩3,860 | ₩3,860 | ₩3,785 | ₩3,835 | -0.65% | 2.6만 |
|---|
| 2026.06.10 | ₩3,815 | ₩3,895 | ₩3,750 | ₩3,820 | +0.13% | 2.9만 |
|---|
| 2026.06.09 | ₩3,730 | ₩3,865 | ₩3,730 | ₩3,850 | +3.22% | 4만 |
|---|
| 2026.06.08 | ₩3,820 | ₩3,820 | ₩3,545 | ₩3,720 | -2.62% | 4.8만 |
|---|
| 2026.06.05 | ₩3,905 | ₩3,910 | ₩3,740 | ₩3,810 | -2.43% | 2.8만 |
|---|
| 2026.06.04 | ₩3,745 | ₩3,870 | ₩3,745 | ₩3,845 | +2.67% | 2.5만 |
|---|
| 2026.06.02 | ₩3,780 | ₩3,825 | ₩3,715 | ₩3,745 | -0.93% | 4.3만 |
|---|
| 2026.06.01 | ₩3,905 | ₩3,905 | ₩3,700 | ₩3,780 | -3.20% | 7.2만 |
|---|
| 2026.05.29 | ₩4,095 | ₩4,095 | ₩3,850 | ₩3,905 | -4.64% | 5.7만 |
|---|
| 2026.05.28 | ₩4,090 | ₩4,160 | ₩3,990 | ₩4,075 | -0.37% | 25.9만 |
|---|
| 2026.05.27 | ₩3,840 | ₩3,950 | ₩3,790 | ₩3,920 | +2.08% | 23.1만 |
|---|
| 2026.05.26 | ₩3,875 | ₩3,905 | ₩3,820 | ₩3,840 | -0.90% | 2만 |
|---|
| 2026.05.22 | ₩3,890 | ₩3,920 | ₩3,840 | ₩3,865 | -0.64% | 3.4만 |
|---|
| 2026.05.21 | ₩3,850 | ₩3,910 | ₩3,820 | ₩3,850 | 0.00% | 11.6만 |
|---|
| 2026.05.20 | ₩3,850 | ₩3,850 | ₩3,770 | ₩3,850 | 0.00% | 8.5만 |
|---|
| 2026.05.19 | ₩3,950 | ₩3,995 | ₩3,760 | ₩3,850 | -2.53% | 8.6만 |
|---|
| 2026.05.18 | ₩3,890 | ₩3,950 | ₩3,805 | ₩3,950 | +1.54% | 2.4만 |
|---|
| 2026.05.15 | ₩3,975 | ₩3,975 | ₩3,890 | ₩3,900 | -1.89% | 1.7만 |
|---|
| 2026.05.14 | ₩3,905 | ₩3,965 | ₩3,890 | ₩3,960 | +1.41% | 2.5만 |
|---|
| 2026.05.13 | ₩3,945 | ₩3,945 | ₩3,860 | ₩3,910 | -0.89% | 2.2만 |
|---|
| 2026.05.12 | ₩3,920 | ₩3,920 | ₩3,800 | ₩3,890 | -0.77% | 5.8만 |
|---|
| 2026.05.11 | ₩4,050 | ₩4,050 | ₩3,800 | ₩3,900 | -3.70% | 3만 |
|---|
| 2026.05.08 | ₩4,000 | ₩4,000 | ₩3,930 | ₩3,975 | -0.63% | 1.8만 |
|---|
| 2026.05.07 | ₩4,030 | ₩4,040 | ₩3,955 | ₩3,980 | -1.24% | 3.3만 |
|---|
| 2026.05.06 | ₩4,060 | ₩4,090 | ₩3,990 | ₩4,000 | -1.48% | 2.7만 |
|---|
| 2026.05.04 | ₩4,085 | ₩4,095 | ₩4,035 | ₩4,060 | -0.61% | 4.8만 |
|---|
| 2026.04.30 | ₩4,090 | ₩4,095 | ₩4,040 | ₩4,060 | -0.73% | 4.1만 |
|---|
| 2026.04.29 | ₩4,020 | ₩4,090 | ₩4,015 | ₩4,060 | +1.00% | 10.1만 |
|---|
| 2026.04.28 | ₩4,020 | ₩4,060 | ₩4,005 | ₩4,020 | 0.00% | 5만 |
|---|
| 2026.04.27 | ₩3,990 | ₩4,065 | ₩3,990 | ₩4,020 | +0.75% | 1.9만 |
|---|
| 2026.04.24 | ₩3,950 | ₩4,015 | ₩3,945 | ₩3,990 | +1.01% | 23.8만 |
|---|
| 2026.04.23 | ₩4,055 | ₩4,055 | ₩3,935 | ₩3,950 | -2.59% | 1.2만 |
|---|
| 2026.04.22 | ₩4,035 | ₩4,035 | ₩3,980 | ₩4,020 | -0.37% | 1.4만 |
|---|
| 2026.04.21 | ₩4,080 | ₩4,080 | ₩4,020 | ₩4,035 | -1.10% | 3만 |
|---|
| 2026.04.20 | ₩4,080 | ₩4,100 | ₩4,030 | ₩4,060 | -0.49% | 11.7만 |
|---|
| 2026.04.17 | ₩4,060 | ₩4,095 | ₩4,010 | ₩4,080 | +0.49% | 4.3만 |
|---|
| 2026.04.16 | ₩4,045 | ₩4,080 | ₩4,000 | ₩4,060 | +0.37% | 4.7만 |
|---|
| 2026.04.15 | ₩3,960 | ₩4,055 | ₩3,940 | ₩4,045 | +2.15% | 7.9만 |
|---|
| 2026.04.14 | ₩3,925 | ₩3,980 | ₩3,910 | ₩3,960 | +0.89% | 5.6만 |
|---|
| 2026.04.13 | ₩3,900 | ₩3,945 | ₩3,890 | ₩3,925 | +0.64% | 3.9만 |
|---|
| 2026.04.10 | ₩3,895 | ₩3,915 | ₩3,875 | ₩3,905 | +0.26% | 1.2만 |
|---|
| 2026.04.09 | ₩3,915 | ₩3,915 | ₩3,860 | ₩3,890 | -0.64% | 9.5천 |
|---|
| 2026.04.08 | ₩3,885 | ₩3,920 | ₩3,865 | ₩3,890 | +0.13% | 3.7만 |
|---|
| 2026.04.07 | ₩3,850 | ₩3,920 | ₩3,805 | ₩3,885 | +0.91% | 3.4만 |
|---|
| 2026.04.06 | ₩3,800 | ₩3,850 | ₩3,800 | ₩3,840 | +1.05% | 5.1만 |
|---|
| 2026.04.03 | ₩3,705 | ₩3,775 | ₩3,705 | ₩3,775 | +1.89% | 3.3만 |
|---|
| 2026.04.02 | ₩3,850 | ₩3,855 | ₩3,690 | ₩3,730 | -3.12% | 4.6만 |
|---|
| 2026.04.01 | ₩3,840 | ₩3,845 | ₩3,775 | ₩3,815 | -0.65% | 7.9만 |
|---|
| 2026.03.31 | ₩3,830 | ₩3,900 | ₩3,790 | ₩3,800 | -0.78% | 1.9만 |
|---|
| 2026.03.30 | ₩3,905 | ₩3,920 | ₩3,840 | ₩3,865 | -1.02% | 2.2만 |
|---|
| 2026.03.27 | ₩3,905 | ₩3,955 | ₩3,795 | ₩3,910 | +0.13% | 4.3만 |
|---|
| 2026.03.26 | ₩3,875 | ₩3,920 | ₩3,830 | ₩3,905 | +0.77% | 2.6만 |
|---|
| 2026.03.25 | ₩3,865 | ₩3,885 | ₩3,845 | ₩3,885 | +0.52% | 5.4만 |
|---|
| 2026.03.24 | ₩3,765 | ₩3,885 | ₩3,755 | ₩3,850 | +2.26% | 11.9만 |
|---|
| 2026.03.23 | ₩3,775 | ₩3,790 | ₩3,680 | ₩3,760 | -0.40% | 6.1만 |
|---|
| 2026.03.20 | ₩3,785 | ₩3,800 | ₩3,760 | ₩3,780 | -0.13% | 2.6만 |
|---|
| 2026.03.19 | ₩3,805 | ₩3,845 | ₩3,765 | ₩3,785 | -0.53% | 8.5천 |
|---|
| 2026.03.18 | ₩3,850 | ₩3,880 | ₩3,780 | ₩3,805 | -1.17% | 9.8천 |
|---|
| 2026.03.17 | ₩3,805 | ₩3,820 | ₩3,800 | ₩3,810 | +0.13% | 3.2천 |
|---|
| 2026.03.16 | ₩3,800 | ₩3,815 | ₩3,760 | ₩3,805 | +0.13% | 9.8만 |
|---|
| 2026.03.13 | ₩3,885 | ₩3,885 | ₩3,780 | ₩3,800 | -2.19% | 1.9만 |
|---|
| 2026.03.12 | ₩3,895 | ₩3,895 | ₩3,795 | ₩3,870 | -0.64% | 4.6천 |
|---|
| 2026.03.11 | ₩3,840 | ₩3,885 | ₩3,820 | ₩3,875 | +0.91% | 7.9천 |
|---|
| 2026.03.10 | ₩3,745 | ₩3,845 | ₩3,745 | ₩3,840 | +2.54% | 5.5천 |
|---|
| 2026.03.09 | ₩3,650 | ₩3,785 | ₩3,650 | ₩3,765 | +3.15% | 2.7만 |
|---|
| 2026.03.06 | ₩3,865 | ₩4,030 | ₩3,750 | ₩3,860 | -0.13% | 1.4만 |
|---|
| 2026.03.05 | ₩3,800 | ₩4,000 | ₩3,800 | ₩3,870 | +1.84% | 2.5만 |
|---|
| 2026.03.04 | ₩3,960 | ₩3,965 | ₩3,600 | ₩3,780 | -4.55% | 5.1만 |
|---|
| 2026.03.03 | ₩4,000 | ₩4,025 | ₩3,900 | ₩3,970 | -0.75% | 4.6만 |
|---|
| 2026.02.27 | ₩4,025 | ₩4,040 | ₩3,985 | ₩4,005 | -0.50% | 10.4만 |
|---|
| 2026.02.26 | ₩4,005 | ₩4,015 | ₩3,970 | ₩3,990 | -0.37% | 3.5만 |
|---|
| 2026.02.25 | ₩3,930 | ₩4,005 | ₩3,920 | ₩4,005 | +1.91% | 5.1만 |
|---|
| 2026.02.24 | ₩3,920 | ₩3,960 | ₩3,920 | ₩3,940 | +0.51% | 2.9만 |
|---|
| 2026.02.23 | ₩3,945 | ₩3,945 | ₩3,900 | ₩3,930 | -0.38% | 2.6만 |
|---|
| 2026.02.20 | ₩3,945 | ₩3,955 | ₩3,855 | ₩3,900 | -1.14% | 4.6만 |
|---|
| 2026.02.19 | ₩3,855 | ₩3,925 | ₩3,855 | ₩3,900 | +1.17% | 4.7만 |
|---|
| 2026.02.13 | ₩3,880 | ₩3,880 | ₩3,825 | ₩3,850 | -0.77% | 6.5만 |
|---|
| 2026.02.12 | ₩3,850 | ₩3,880 | ₩3,825 | ₩3,850 | 0.00% | 6.2만 |
|---|
| 2026.02.11 | ₩3,815 | ₩3,905 | ₩3,810 | ₩3,850 | +0.92% | 10.4만 |
|---|
| 2026.02.10 | ₩3,695 | ₩3,840 | ₩3,695 | ₩3,820 | +3.38% | 10.5만 |
|---|
| 2026.02.09 | ₩3,605 | ₩3,715 | ₩3,570 | ₩3,700 | +2.64% | 3.4만 |
|---|
| 2026.02.06 | ₩3,570 | ₩3,630 | ₩3,430 | ₩3,610 | +1.12% | 7.7만 |
|---|
| 2026.02.05 | ₩3,530 | ₩3,585 | ₩3,510 | ₩3,570 | +1.13% | 6.9만 |
|---|
| 2026.02.04 | ₩3,490 | ₩3,525 | ₩3,470 | ₩3,505 | +0.43% | 4.2만 |
|---|
| 2026.02.03 | ₩3,580 | ₩3,580 | ₩3,470 | ₩3,500 | -2.23% | 1.2만 |
|---|
| 2026.02.02 | ₩3,550 | ₩3,585 | ₩3,465 | ₩3,495 | -1.55% | 1.6만 |
|---|
| 2026.01.30 | ₩3,570 | ₩3,580 | ₩3,520 | ₩3,540 | -0.84% | 2.7만 |
|---|
| 2026.01.29 | ₩3,595 | ₩3,595 | ₩3,560 | ₩3,570 | -0.70% | 1만 |
|---|
| 2026.01.28 | ₩3,590 | ₩3,610 | ₩3,580 | ₩3,585 | -0.14% | 2.1만 |
|---|
| 2026.01.27 | ₩3,575 | ₩3,590 | ₩3,550 | ₩3,590 | +0.42% | 2.4만 |
|---|
| 2026.01.26 | ₩3,570 | ₩3,585 | ₩3,550 | ₩3,565 | -0.14% | 1만 |
|---|
| 2026.01.23 | ₩3,525 | ₩3,570 | ₩3,420 | ₩3,570 | +1.28% | 7.4만 |
|---|
| 2026.01.22 | ₩3,500 | ₩3,570 | ₩3,450 | ₩3,485 | -0.43% | 2.3만 |
|---|
| 2026.01.21 | ₩3,495 | ₩3,550 | ₩3,435 | ₩3,500 | +0.14% | 2.1만 |
|---|
| 2026.01.20 | ₩3,460 | ₩3,530 | ₩3,460 | ₩3,495 | +1.01% | 1.5만 |
|---|
| 2026.01.19 | ₩3,490 | ₩3,515 | ₩3,460 | ₩3,480 | -0.29% | 1.9만 |
|---|
| 2026.01.16 | ₩3,545 | ₩3,545 | ₩3,515 | ₩3,520 | -0.71% | 9.1천 |
|---|
| 2026.01.15 | ₩3,625 | ₩3,625 | ₩3,540 | ₩3,545 | -2.21% | 5.6천 |
|---|
| 2026.01.14 | ₩3,630 | ₩3,630 | ₩3,585 | ₩3,590 | -1.10% | 2.8천 |
|---|
| 2026.01.13 | ₩3,600 | ₩3,630 | ₩3,550 | ₩3,590 | -0.28% | 3.2천 |
|---|
| 2026.01.12 | ₩3,510 | ₩3,600 | ₩3,495 | ₩3,590 | +2.28% | 2.6만 |
|---|
| 2026.01.09 | ₩3,500 | ₩3,555 | ₩3,470 | ₩3,510 | +0.29% | 1.5만 |
|---|
| 2026.01.08 | ₩3,585 | ₩3,585 | ₩3,500 | ₩3,510 | -2.09% | 1.6만 |
|---|
| 2026.01.07 | ₩3,650 | ₩3,650 | ₩3,585 | ₩3,585 | -1.78% | 1만 |
|---|
| 2026.01.06 | ₩3,740 | ₩3,740 | ₩3,610 | ₩3,610 | -3.48% | 2.4만 |
|---|
| 2026.01.05 | ₩3,795 | ₩3,795 | ₩3,650 | ₩3,660 | -3.56% | 9천 |
|---|
| 2026.01.02 | ₩3,725 | ₩3,750 | ₩3,690 | ₩3,700 | -0.67% | 1.7만 |
|---|
| 2025.12.30 | ₩3,700 | ₩3,715 | ₩3,655 | ₩3,690 | -0.27% | 1만 |
|---|
| 2025.12.29 | ₩3,770 | ₩3,770 | ₩3,635 | ₩3,725 | -1.19% | 6.5천 |
|---|
| 2025.12.26 | ₩3,785 | ₩3,800 | ₩3,730 | ₩3,760 | -0.66% | 3.3만 |
|---|
| 2025.12.24 | ₩3,670 | ₩3,785 | ₩3,670 | ₩3,760 | +2.45% | 5.3만 |
|---|
| 2025.12.23 | ₩3,690 | ₩3,715 | ₩3,680 | ₩3,700 | +0.27% | 3.7만 |
|---|
| 2025.12.22 | ₩3,670 | ₩3,695 | ₩3,655 | ₩3,690 | +0.54% | 2.4만 |
|---|
| 2025.12.19 | ₩3,635 | ₩3,680 | ₩3,620 | ₩3,670 | +0.96% | 1.5만 |
|---|
| 2025.12.18 | ₩3,635 | ₩3,640 | ₩3,610 | ₩3,635 | 0.00% | 4.8천 |
|---|
| 2025.12.17 | ₩3,595 | ₩3,640 | ₩3,595 | ₩3,635 | +1.11% | 8.1천 |
|---|
| 2025.12.16 | ₩3,620 | ₩3,640 | ₩3,585 | ₩3,595 | -0.69% | 2.3만 |
|---|
| 2025.12.15 | ₩3,600 | ₩3,635 | ₩3,595 | ₩3,620 | +0.56% | 1만 |
|---|
| 2025.12.12 | ₩3,605 | ₩3,630 | ₩3,595 | ₩3,615 | +0.28% | 1.2만 |
|---|
| 2025.12.11 | ₩3,595 | ₩3,645 | ₩3,580 | ₩3,605 | +0.28% | 7.9천 |
|---|
| 2025.12.10 | ₩3,625 | ₩3,640 | ₩3,595 | ₩3,595 | -0.83% | 1.3만 |
|---|
| 2025.12.09 | ₩3,620 | ₩3,625 | ₩3,600 | ₩3,625 | +0.14% | 7.9천 |
|---|
| 2025.12.08 | ₩3,605 | ₩3,645 | ₩3,580 | ₩3,620 | +0.42% | 1.9만 |
|---|
| 2025.12.05 | ₩3,605 | ₩3,615 | ₩3,585 | ₩3,605 | 0.00% | 9.1천 |
|---|
| 2025.12.04 | ₩3,595 | ₩3,615 | ₩3,585 | ₩3,605 | +0.28% | 6.3천 |
|---|
| 2025.12.03 | ₩3,550 | ₩3,615 | ₩3,545 | ₩3,595 | +1.27% | 1.5만 |
|---|
| 2025.12.02 | ₩3,560 | ₩3,565 | ₩3,525 | ₩3,545 | -0.42% | 1.7만 |
|---|
| 2025.12.01 | ₩3,560 | ₩3,560 | ₩3,490 | ₩3,520 | -1.12% | 6.7천 |
|---|
| 2025.11.28 | ₩3,500 | ₩3,560 | ₩3,495 | ₩3,530 | +0.86% | 4천 |
|---|
| 2025.11.27 | ₩3,550 | ₩3,550 | ₩3,525 | ₩3,535 | -0.42% | 3.6천 |
|---|
| 2025.11.26 | ₩3,515 | ₩3,530 | ₩3,505 | ₩3,520 | +0.14% | 6.6천 |
|---|
| 2025.11.25 | ₩3,485 | ₩3,515 | ₩3,470 | ₩3,490 | +0.14% | 7.4천 |
|---|
| 2025.11.24 | ₩3,475 | ₩3,475 | ₩3,460 | ₩3,470 | -0.14% | 4.1천 |
|---|
| 2025.11.21 | ₩3,485 | ₩3,520 | ₩3,425 | ₩3,475 | -0.29% | 1.9만 |
|---|
| 2025.11.20 | ₩3,430 | ₩3,640 | ₩3,400 | ₩3,485 | +1.60% | 3.3만 |
|---|
| 2025.11.19 | ₩3,485 | ₩3,490 | ₩3,410 | ₩3,430 | -1.58% | 2.2만 |
|---|
| 2025.11.18 | ₩3,515 | ₩3,520 | ₩3,445 | ₩3,475 | -1.14% | 1.9만 |
|---|
| 2025.11.17 | ₩3,525 | ₩3,525 | ₩3,505 | ₩3,515 | -0.28% | 1.2만 |
|---|
| 2025.11.14 | ₩3,550 | ₩3,550 | ₩3,510 | ₩3,515 | -0.99% | 1.9만 |
|---|
| 2025.11.13 | ₩3,510 | ₩3,575 | ₩3,510 | ₩3,565 | +1.57% | 2.1만 |
|---|
| 2025.11.12 | ₩3,580 | ₩3,605 | ₩3,555 | ₩3,585 | +0.14% | 1.3만 |
|---|
| 2025.11.11 | ₩3,625 | ₩3,665 | ₩3,580 | ₩3,580 | -1.24% | 3.2만 |
|---|
| 2025.11.10 | ₩3,550 | ₩3,625 | ₩3,540 | ₩3,615 | +1.83% | 2.1만 |
|---|
| 2025.11.07 | ₩3,520 | ₩3,560 | ₩3,510 | ₩3,550 | +0.85% | 1.5만 |
|---|
| 2025.11.06 | ₩3,520 | ₩3,535 | ₩3,490 | ₩3,520 | 0.00% | 2.8만 |
|---|
| 2025.11.05 | ₩3,535 | ₩3,540 | ₩3,485 | ₩3,520 | -0.42% | 2.6만 |
|---|
| 2025.11.04 | ₩3,555 | ₩3,555 | ₩3,525 | ₩3,540 | -0.42% | 8.5천 |
|---|
| 2025.11.03 | ₩3,600 | ₩3,600 | ₩3,540 | ₩3,550 | -1.39% | 3.2만 |
|---|
| 2025.10.31 | ₩3,630 | ₩3,645 | ₩3,595 | ₩3,615 | -0.41% | 1.4만 |
|---|
| 2025.10.30 | ₩3,670 | ₩3,700 | ₩3,625 | ₩3,630 | -1.09% | 1.8만 |
|---|
| 2025.10.29 | ₩3,650 | ₩3,675 | ₩3,645 | ₩3,670 | +0.55% | 7.1천 |
|---|
| 2025.10.28 | ₩3,695 | ₩3,700 | ₩3,640 | ₩3,650 | -1.22% | 2.7만 |
|---|
| 2025.10.27 | ₩3,670 | ₩3,685 | ₩3,580 | ₩3,670 | 0.00% | 1.3만 |
|---|
| 2025.10.24 | ₩3,665 | ₩3,690 | ₩3,650 | ₩3,670 | +0.14% | 1.5만 |
|---|
| 2025.10.23 | ₩3,715 | ₩3,730 | ₩3,645 | ₩3,665 | -1.35% | 9.4천 |
|---|
| 2025.10.22 | ₩3,705 | ₩3,705 | ₩3,640 | ₩3,660 | -1.21% | 5.5천 |
|---|
| 2025.10.21 | ₩3,635 | ₩3,690 | ₩3,630 | ₩3,660 | +0.69% | 1.9만 |
|---|
| 2025.10.20 | ₩3,650 | ₩3,650 | ₩3,615 | ₩3,630 | -0.55% | 8.6천 |
|---|
| 2025.10.17 | ₩3,675 | ₩3,675 | ₩3,635 | ₩3,650 | -0.68% | 1.8만 |
|---|
| 2025.10.16 | ₩3,655 | ₩3,690 | ₩3,655 | ₩3,665 | +0.27% | 5.7천 |
|---|
| 2025.10.15 | ₩3,695 | ₩3,695 | ₩3,645 | ₩3,660 | -0.95% | 1.3만 |
|---|
| 2025.10.14 | ₩3,685 | ₩3,690 | ₩3,645 | ₩3,655 | -0.81% | 1.4만 |
|---|
| 2025.10.13 | ₩3,680 | ₩3,710 | ₩3,665 | ₩3,670 | -0.27% | 6.2천 |
|---|
| 2025.10.10 | ₩3,690 | ₩3,710 | ₩3,635 | ₩3,685 | -0.14% | 1.7만 |
|---|