시장 데이터를 불러오는 중
전체 종목
조광페인트 과거 주가
004910.KS · KOSPI
주요 제품·사업: 도료(우레탄,에나멜,락카,특수도료) 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004910.KS · KOSPI
주요 제품·사업: 도료(우레탄,에나멜,락카,특수도료) 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩3,400 | ₩3,465 | ₩3,355 | ₩3,365 | -1.03% | 1.4만 |
| 2026.10.08 | ₩3,435 | ₩3,440 | ₩3,315 | ₩3,385 | -1.46% | 1.1만 |
| 2026.10.07 | ₩3,430 | ₩3,450 | ₩3,380 | ₩3,425 | -0.15% | 1만 |
| 2026.10.06 | ₩3,465 | ₩3,465 | ₩3,420 | ₩3,430 | -1.01% | 2.2천 |
| 2026.10.02 | ₩3,400 | ₩3,465 | ₩3,365 | ₩3,465 | +1.91% | 4.7천 |
| 2026.10.01 | ₩3,365 | ₩3,410 | ₩3,340 | ₩3,395 | +0.89% | 4.8천 |
| 2026.09.30 | ₩3,430 | ₩3,460 | ₩3,360 | ₩3,365 | -1.90% | 8.4천 |
| 2026.09.29 | ₩3,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,380 |
| ₩3,420 |
| -0.87% |
| 5.1천 |
| 2026.09.28 | ₩3,505 | ₩3,510 | ₩3,440 | ₩3,440 | -1.85% | 5.7천 |
|---|
| 2026.09.23 | ₩3,550 | ₩3,550 | ₩3,460 | ₩3,500 | -1.41% | 8.1천 |
|---|
| 2026.09.22 | ₩3,455 | ₩3,540 | ₩3,445 | ₩3,500 | +1.30% | 1.5만 |
|---|
| 2026.09.21 | ₩3,420 | ₩3,500 | ₩3,400 | ₩3,450 | +0.88% | 1.3만 |
|---|
| 2026.09.18 | ₩3,495 | ₩3,495 | ₩3,405 | ₩3,450 | -1.29% | 9.2천 |
|---|
| 2026.09.17 | ₩3,505 | ₩3,510 | ₩3,440 | ₩3,445 | -1.71% | 4.1천 |
|---|
| 2026.09.16 | ₩3,500 | ₩3,590 | ₩3,440 | ₩3,495 | -0.14% | 1.7만 |
|---|
| 2026.09.15 | ₩3,490 | ₩3,505 | ₩3,440 | ₩3,475 | -0.43% | 2.5만 |
|---|
| 2026.09.14 | ₩3,540 | ₩3,550 | ₩3,450 | ₩3,490 | -1.41% | 1.4만 |
|---|
| 2026.09.11 | ₩3,645 | ₩3,645 | ₩3,520 | ₩3,535 | -3.02% | 2.4천 |
|---|
| 2026.09.10 | ₩3,555 | ₩3,580 | ₩3,520 | ₩3,540 | -0.42% | 2.7천 |
|---|
| 2026.09.09 | ₩3,655 | ₩3,680 | ₩3,555 | ₩3,555 | -2.74% | 9.8천 |
|---|
| 2026.09.08 | ₩3,605 | ₩3,665 | ₩3,605 | ₩3,625 | +0.55% | 5.9천 |
|---|
| 2026.09.07 | ₩3,530 | ₩3,690 | ₩3,530 | ₩3,650 | +3.40% | 6.5천 |
|---|
| 2026.09.04 | ₩3,540 | ₩3,690 | ₩3,540 | ₩3,540 | 0.00% | 2.1천 |
|---|
| 2026.09.03 | ₩3,550 | ₩3,610 | ₩3,510 | ₩3,540 | -0.28% | 7천 |
|---|
| 2026.09.02 | ₩3,610 | ₩3,610 | ₩3,540 | ₩3,550 | -1.66% | 4.8천 |
|---|
| 2026.09.01 | ₩3,590 | ₩3,610 | ₩3,505 | ₩3,610 | +0.56% | 8.3천 |
|---|
| 2026.08.31 | ₩3,675 | ₩3,695 | ₩3,555 | ₩3,595 | -2.18% | 1.3만 |
|---|
| 2026.08.28 | ₩3,690 | ₩3,765 | ₩3,630 | ₩3,665 | -0.68% | 9.5천 |
|---|
| 2026.08.27 | ₩3,600 | ₩3,680 | ₩3,580 | ₩3,680 | +2.22% | 9.4천 |
|---|
| 2026.08.26 | ₩3,520 | ₩3,620 | ₩3,520 | ₩3,590 | +1.99% | 1.8만 |
|---|
| 2026.08.25 | ₩3,605 | ₩3,645 | ₩3,450 | ₩3,520 | -2.36% | 2.9만 |
|---|
| 2026.08.24 | ₩3,570 | ₩3,605 | ₩3,505 | ₩3,605 | +0.98% | 5.8천 |
|---|
| 2026.08.21 | ₩3,505 | ₩3,590 | ₩3,500 | ₩3,570 | +1.85% | 4.1천 |
|---|
| 2026.08.20 | ₩3,500 | ₩3,545 | ₩3,460 | ₩3,535 | +1.00% | 7.7천 |
|---|
| 2026.08.19 | ₩3,665 | ₩3,700 | ₩3,490 | ₩3,495 | -4.64% | 1.3만 |
|---|
| 2026.08.18 | ₩3,690 | ₩3,690 | ₩3,630 | ₩3,690 | 0.00% | 1.3만 |
|---|
| 2026.08.14 | ₩3,640 | ₩3,685 | ₩3,600 | ₩3,685 | +1.24% | 1만 |
|---|
| 2026.08.13 | ₩3,800 | ₩3,800 | ₩3,635 | ₩3,640 | -4.21% | 1.1만 |
|---|
| 2026.08.12 | ₩3,800 | ₩3,830 | ₩3,745 | ₩3,800 | 0.00% | 8.6천 |
|---|
| 2026.08.11 | ₩3,725 | ₩3,800 | ₩3,700 | ₩3,800 | +2.01% | 1.4만 |
|---|
| 2026.08.10 | ₩3,750 | ₩3,750 | ₩3,680 | ₩3,725 | -0.67% | 4.2천 |
|---|
| 2026.08.07 | ₩3,635 | ₩3,750 | ₩3,450 | ₩3,715 | +2.20% | 1.7만 |
|---|
| 2026.08.06 | ₩3,575 | ₩3,650 | ₩3,550 | ₩3,635 | +1.68% | 1.4만 |
|---|
| 2026.08.05 | ₩3,550 | ₩3,630 | ₩3,510 | ₩3,575 | +0.70% | 2.6만 |
|---|
| 2026.08.04 | ₩3,320 | ₩3,550 | ₩3,320 | ₩3,550 | +6.93% | 3.6만 |
|---|
| 2026.08.03 | ₩3,345 | ₩3,400 | ₩3,310 | ₩3,345 | 0.00% | 2.1만 |
|---|
| 2026.07.31 | ₩3,395 | ₩3,410 | ₩3,320 | ₩3,345 | -1.47% | 2만 |
|---|
| 2026.07.30 | ₩3,345 | ₩3,530 | ₩3,300 | ₩3,360 | +0.45% | 1.6만 |
|---|
| 2026.07.29 | ₩3,385 | ₩3,415 | ₩3,260 | ₩3,345 | -1.18% | 3.9만 |
|---|
| 2026.07.28 | ₩3,460 | ₩3,460 | ₩3,360 | ₩3,385 | -2.17% | 1.1만 |
|---|
| 2026.07.27 | ₩3,500 | ₩3,535 | ₩3,445 | ₩3,460 | -1.14% | 1.5만 |
|---|
| 2026.07.24 | ₩3,490 | ₩3,585 | ₩3,465 | ₩3,490 | 0.00% | 3.2만 |
|---|
| 2026.07.23 | ₩3,450 | ₩3,490 | ₩3,410 | ₩3,465 | +0.43% | 6.9천 |
|---|
| 2026.07.22 | ₩3,450 | ₩3,455 | ₩3,395 | ₩3,400 | -1.45% | 6.3천 |
|---|
| 2026.07.21 | ₩3,410 | ₩3,450 | ₩3,380 | ₩3,420 | +0.29% | 1.1만 |
|---|
| 2026.07.20 | ₩3,505 | ₩3,525 | ₩3,435 | ₩3,435 | -2.00% | 8.6천 |
|---|
| 2026.07.16 | ₩3,555 | ₩3,555 | ₩3,440 | ₩3,505 | -1.41% | 1.7만 |
|---|
| 2026.07.15 | ₩3,500 | ₩3,570 | ₩3,475 | ₩3,495 | -0.14% | 1.5만 |
|---|
| 2026.07.14 | ₩3,560 | ₩3,585 | ₩3,475 | ₩3,480 | -2.25% | 3.3만 |
|---|
| 2026.07.13 | ₩3,605 | ₩3,680 | ₩3,530 | ₩3,560 | -1.25% | 1.5만 |
|---|
| 2026.07.10 | ₩3,630 | ₩3,720 | ₩3,590 | ₩3,630 | 0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩3,600 | ₩3,690 | ₩3,555 | ₩3,645 | +1.25% | 1.6만 |
|---|
| 2026.07.08 | ₩3,600 | ₩3,750 | ₩3,585 | ₩3,630 | +0.83% | 2.9만 |
|---|
| 2026.07.07 | ₩3,650 | ₩3,750 | ₩3,600 | ₩3,610 | -1.10% | 2만 |
|---|
| 2026.07.06 | ₩3,650 | ₩3,690 | ₩3,560 | ₩3,645 | -0.14% | 1.6만 |
|---|
| 2026.07.03 | ₩3,500 | ₩3,615 | ₩3,430 | ₩3,605 | +3.00% | 1.1만 |
|---|
| 2026.07.02 | ₩3,615 | ₩3,615 | ₩3,460 | ₩3,475 | -3.87% | 1.3만 |
|---|
| 2026.07.01 | ₩3,360 | ₩3,600 | ₩3,360 | ₩3,575 | +6.40% | 3만 |
|---|
| 2026.06.30 | ₩3,410 | ₩3,440 | ₩3,355 | ₩3,360 | -1.47% | 1.2만 |
|---|
| 2026.06.29 | ₩3,235 | ₩3,460 | ₩3,235 | ₩3,430 | +6.03% | 2.4만 |
|---|
| 2026.06.26 | ₩3,300 | ₩3,370 | ₩3,225 | ₩3,240 | -1.82% | 4.6만 |
|---|
| 2026.06.25 | ₩3,405 | ₩3,455 | ₩3,300 | ₩3,300 | -3.08% | 1.9만 |
|---|
| 2026.06.24 | ₩3,400 | ₩3,400 | ₩3,295 | ₩3,400 | 0.00% | 3.2만 |
|---|
| 2026.06.23 | ₩3,445 | ₩3,500 | ₩3,235 | ₩3,370 | -2.18% | 5.9만 |
|---|
| 2026.06.22 | ₩3,575 | ₩3,645 | ₩3,420 | ₩3,495 | -2.24% | 1.4만 |
|---|
| 2026.06.19 | ₩3,690 | ₩3,710 | ₩3,500 | ₩3,600 | -2.44% | 2.3만 |
|---|
| 2026.06.18 | ₩3,820 | ₩3,835 | ₩3,665 | ₩3,690 | -3.40% | 8.4천 |
|---|
| 2026.06.17 | ₩3,790 | ₩3,835 | ₩3,755 | ₩3,820 | +0.79% | 2만 |
|---|
| 2026.06.16 | ₩3,650 | ₩3,800 | ₩3,650 | ₩3,790 | +3.84% | 1.7만 |
|---|
| 2026.06.15 | ₩3,550 | ₩3,690 | ₩3,550 | ₩3,650 | +2.82% | 2.1만 |
|---|
| 2026.06.12 | ₩3,500 | ₩3,600 | ₩3,490 | ₩3,540 | +1.14% | 2.9만 |
|---|
| 2026.06.11 | ₩3,400 | ₩3,620 | ₩3,390 | ₩3,500 | +2.94% | 1.8만 |
|---|
| 2026.06.10 | ₩3,515 | ₩3,520 | ₩3,390 | ₩3,400 | -3.27% | 2만 |
|---|
| 2026.06.09 | ₩3,390 | ₩3,505 | ₩3,330 | ₩3,500 | +3.24% | 2.7만 |
|---|
| 2026.06.08 | ₩3,395 | ₩3,395 | ₩3,260 | ₩3,390 | -0.15% | 2.2만 |
|---|
| 2026.06.05 | ₩3,400 | ₩3,450 | ₩3,340 | ₩3,450 | +1.47% | 1.5만 |
|---|
| 2026.06.04 | ₩3,410 | ₩3,590 | ₩3,350 | ₩3,400 | -0.29% | 2.2만 |
|---|
| 2026.06.02 | ₩3,455 | ₩3,460 | ₩3,360 | ₩3,435 | -0.58% | 1.7만 |
|---|
| 2026.06.01 | ₩3,660 | ₩3,675 | ₩3,400 | ₩3,455 | -5.60% | 6.4만 |
|---|
| 2026.05.29 | ₩3,810 | ₩3,830 | ₩3,600 | ₩3,660 | -3.94% | 5.4만 |
|---|
| 2026.05.28 | ₩3,900 | ₩3,900 | ₩3,650 | ₩3,800 | -2.56% | 5.4만 |
|---|
| 2026.05.27 | ₩4,020 | ₩4,020 | ₩3,780 | ₩3,850 | -4.23% | 8.9만 |
|---|
| 2026.05.26 | ₩4,145 | ₩4,150 | ₩4,000 | ₩4,010 | -3.26% | 3.4만 |
|---|
| 2026.05.22 | ₩4,020 | ₩4,150 | ₩4,000 | ₩4,145 | +3.11% | 1.3만 |
|---|
| 2026.05.21 | ₩4,015 | ₩4,075 | ₩3,970 | ₩4,020 | +0.12% | 4.5만 |
|---|
| 2026.05.20 | ₩4,110 | ₩4,160 | ₩4,000 | ₩4,015 | -2.31% | 3만 |
|---|
| 2026.05.19 | ₩4,100 | ₩4,170 | ₩4,100 | ₩4,145 | +1.10% | 2.3만 |
|---|
| 2026.05.18 | ₩4,135 | ₩4,150 | ₩4,045 | ₩4,090 | -1.09% | 2.6만 |
|---|
| 2026.05.15 | ₩4,180 | ₩4,200 | ₩4,125 | ₩4,135 | -1.08% | 2.2만 |
|---|
| 2026.05.14 | ₩4,230 | ₩4,230 | ₩4,090 | ₩4,180 | -1.18% | 3.3만 |
|---|
| 2026.05.13 | ₩4,240 | ₩4,240 | ₩4,065 | ₩4,230 | -0.24% | 6.9만 |
|---|
| 2026.05.12 | ₩4,260 | ₩4,260 | ₩4,035 | ₩4,245 | -0.35% | 11.1만 |
|---|
| 2026.05.11 | ₩4,350 | ₩4,355 | ₩4,120 | ₩4,220 | -2.99% | 12만 |
|---|
| 2026.05.08 | ₩4,500 | ₩4,500 | ₩4,265 | ₩4,355 | -3.22% | 8.3만 |
|---|
| 2026.05.07 | ₩4,510 | ₩4,540 | ₩4,425 | ₩4,450 | -1.33% | 6만 |
|---|
| 2026.05.06 | ₩4,820 | ₩4,820 | ₩4,475 | ₩4,500 | -6.64% | 20.3만 |
|---|
| 2026.05.04 | ₩4,905 | ₩4,970 | ₩4,750 | ₩4,825 | -1.63% | 10만 |
|---|
| 2026.04.30 | ₩4,930 | ₩5,000 | ₩4,860 | ₩4,870 | -1.22% | 6만 |
|---|
| 2026.04.29 | ₩4,945 | ₩4,945 | ₩4,875 | ₩4,925 | -0.40% | 5.7만 |
|---|
| 2026.04.28 | ₩4,965 | ₩4,970 | ₩4,880 | ₩4,895 | -1.41% | 4만 |
|---|
| 2026.04.27 | ₩4,920 | ₩4,975 | ₩4,920 | ₩4,920 | 0.00% | 3.3만 |
|---|
| 2026.04.24 | ₩4,885 | ₩4,990 | ₩4,885 | ₩4,965 | +1.64% | 1.3만 |
|---|
| 2026.04.23 | ₩5,030 | ₩5,090 | ₩4,910 | ₩4,920 | -2.19% | 1.9만 |
|---|
| 2026.04.22 | ₩4,990 | ₩5,030 | ₩4,960 | ₩5,030 | +0.80% | 1.3만 |
|---|
| 2026.04.21 | ₩5,010 | ₩5,090 | ₩4,975 | ₩5,000 | -0.20% | 4.4만 |
|---|
| 2026.04.20 | ₩4,950 | ₩5,050 | ₩4,910 | ₩5,010 | +1.21% | 1.5만 |
|---|
| 2026.04.17 | ₩5,000 | ₩5,030 | ₩4,945 | ₩4,990 | -0.20% | 2.6만 |
|---|
| 2026.04.16 | ₩5,040 | ₩5,060 | ₩4,960 | ₩4,990 | -0.99% | 5만 |
|---|
| 2026.04.15 | ₩5,010 | ₩5,060 | ₩5,000 | ₩5,040 | +0.60% | 2.4만 |
|---|
| 2026.04.14 | ₩4,970 | ₩5,070 | ₩4,940 | ₩4,995 | +0.50% | 3.8만 |
|---|
| 2026.04.13 | ₩4,935 | ₩4,962 | ₩4,870 | ₩4,940 | +0.10% | 1.9만 |
|---|
| 2026.04.10 | ₩4,770 | ₩4,965 | ₩4,765 | ₩4,935 | +3.46% | 3.2만 |
|---|
| 2026.04.09 | ₩4,855 | ₩4,855 | ₩4,775 | ₩4,780 | -1.54% | 1.4만 |
|---|
| 2026.04.08 | ₩4,760 | ₩4,955 | ₩4,730 | ₩4,850 | +1.89% | 3.4만 |
|---|
| 2026.04.07 | ₩4,740 | ₩4,780 | ₩4,655 | ₩4,665 | -1.58% | 3.2만 |
|---|
| 2026.04.06 | ₩4,820 | ₩4,890 | ₩4,730 | ₩4,735 | -1.76% | 5.2만 |
|---|
| 2026.04.03 | ₩4,725 | ₩4,860 | ₩4,725 | ₩4,820 | +2.01% | 1.7만 |
|---|
| 2026.04.02 | ₩4,860 | ₩4,910 | ₩4,735 | ₩4,760 | -2.06% | 5.4만 |
|---|
| 2026.04.01 | ₩4,745 | ₩4,900 | ₩4,745 | ₩4,860 | +2.42% | 2.8만 |
|---|
| 2026.03.31 | ₩4,885 | ₩4,885 | ₩4,710 | ₩4,745 | -2.87% | 4.8만 |
|---|
| 2026.03.30 | ₩4,980 | ₩4,980 | ₩4,800 | ₩4,890 | -1.81% | 2.5만 |
|---|
| 2026.03.27 | ₩4,990 | ₩4,990 | ₩4,830 | ₩4,990 | 0.00% | 4.3만 |
|---|
| 2026.03.26 | ₩5,020 | ₩5,280 | ₩4,980 | ₩4,990 | -0.60% | 26.2만 |
|---|
| 2026.03.25 | ₩4,925 | ₩5,200 | ₩4,920 | ₩4,970 | +0.91% | 6.6만 |
|---|
| 2026.03.24 | ₩4,760 | ₩4,970 | ₩4,760 | ₩4,920 | +3.36% | 2.7만 |
|---|
| 2026.03.23 | ₩4,800 | ₩4,920 | ₩4,760 | ₩4,785 | -0.31% | 6.2만 |
|---|
| 2026.03.20 | ₩4,800 | ₩4,955 | ₩4,800 | ₩4,890 | +1.88% | 3만 |
|---|
| 2026.03.19 | ₩4,925 | ₩4,950 | ₩4,800 | ₩4,830 | -1.93% | 2.5만 |
|---|
| 2026.03.18 | ₩4,860 | ₩4,945 | ₩4,845 | ₩4,925 | +1.34% | 4.3만 |
|---|
| 2026.03.17 | ₩4,810 | ₩4,875 | ₩4,785 | ₩4,855 | +0.94% | 1.7만 |
|---|
| 2026.03.16 | ₩4,785 | ₩4,880 | ₩4,720 | ₩4,760 | -0.52% | 1.5만 |
|---|
| 2026.03.13 | ₩4,790 | ₩4,820 | ₩4,705 | ₩4,790 | 0.00% | 1.2만 |
|---|
| 2026.03.12 | ₩4,815 | ₩4,865 | ₩4,705 | ₩4,825 | +0.21% | 1.6만 |
|---|
| 2026.03.11 | ₩4,700 | ₩4,870 | ₩4,700 | ₩4,845 | +3.09% | 2.7만 |
|---|
| 2026.03.10 | ₩4,655 | ₩4,735 | ₩4,650 | ₩4,690 | +0.75% | 3.4만 |
|---|
| 2026.03.09 | ₩4,920 | ₩4,920 | ₩4,615 | ₩4,630 | -5.89% | 6.5만 |
|---|
| 2026.03.06 | ₩4,750 | ₩5,180 | ₩4,620 | ₩4,925 | +3.68% | 18.6만 |
|---|
| 2026.03.05 | ₩4,700 | ₩4,890 | ₩4,700 | ₩4,750 | +1.06% | 6만 |
|---|
| 2026.03.04 | ₩4,930 | ₩4,930 | ₩4,560 | ₩4,640 | -5.88% | 15.7만 |
|---|
| 2026.03.03 | ₩5,050 | ₩5,160 | ₩5,010 | ₩5,020 | -0.59% | 4.6만 |
|---|
| 2026.02.27 | ₩5,280 | ₩5,280 | ₩5,090 | ₩5,170 | -2.08% | 6.1만 |
|---|
| 2026.02.26 | ₩5,390 | ₩5,390 | ₩5,200 | ₩5,280 | -2.04% | 9만 |
|---|
| 2026.02.25 | ₩5,450 | ₩5,520 | ₩5,380 | ₩5,390 | -1.10% | 8만 |
|---|
| 2026.02.24 | ₩5,470 | ₩5,530 | ₩5,300 | ₩5,480 | +0.18% | 5.2만 |
|---|
| 2026.02.23 | ₩5,540 | ₩5,610 | ₩5,460 | ₩5,480 | -1.08% | 8만 |
|---|
| 2026.02.20 | ₩5,480 | ₩5,520 | ₩5,420 | ₩5,510 | +0.55% | 9만 |
|---|
| 2026.02.19 | ₩5,490 | ₩5,530 | ₩5,320 | ₩5,490 | 0.00% | 12.2만 |
|---|
| 2026.02.13 | ₩5,440 | ₩5,440 | ₩5,360 | ₩5,400 | -0.74% | 8만 |
|---|
| 2026.02.12 | ₩5,410 | ₩5,470 | ₩5,360 | ₩5,440 | +0.55% | 9.7만 |
|---|
| 2026.02.11 | ₩5,450 | ₩5,460 | ₩5,230 | ₩5,400 | -0.92% | 20.5만 |
|---|
| 2026.02.10 | ₩5,250 | ₩5,930 | ₩5,250 | ₩5,410 | +3.05% | 103.6만 |
|---|
| 2026.02.09 | ₩5,070 | ₩6,250 | ₩5,070 | ₩5,250 | +3.55% | 313.1만 |
|---|
| 2026.02.06 | ₩5,120 | ₩5,150 | ₩4,950 | ₩5,120 | 0.00% | 2.9만 |
|---|
| 2026.02.05 | ₩5,100 | ₩5,190 | ₩5,020 | ₩5,100 | 0.00% | 7만 |
|---|
| 2026.02.04 | ₩4,970 | ₩5,150 | ₩4,970 | ₩5,090 | +2.41% | 5.3만 |
|---|
| 2026.02.03 | ₩4,820 | ₩4,995 | ₩4,815 | ₩4,970 | +3.11% | 4.1만 |
|---|
| 2026.02.02 | ₩4,975 | ₩4,975 | ₩4,705 | ₩4,820 | -3.12% | 8.1만 |
|---|
| 2026.01.30 | ₩4,975 | ₩5,020 | ₩4,940 | ₩4,975 | 0.00% | 4.1만 |
|---|
| 2026.01.29 | ₩4,950 | ₩5,020 | ₩4,900 | ₩4,975 | +0.51% | 3.7만 |
|---|
| 2026.01.28 | ₩5,020 | ₩5,040 | ₩4,940 | ₩4,950 | -1.39% | 3.1만 |
|---|
| 2026.01.27 | ₩4,995 | ₩5,020 | ₩4,950 | ₩5,020 | +0.50% | 3만 |
|---|
| 2026.01.26 | ₩4,950 | ₩5,020 | ₩4,945 | ₩4,995 | +0.91% | 4.3만 |
|---|
| 2026.01.23 | ₩4,875 | ₩4,955 | ₩4,835 | ₩4,940 | +1.33% | 3.7만 |
|---|
| 2026.01.22 | ₩4,925 | ₩4,925 | ₩4,850 | ₩4,850 | -1.52% | 2.1만 |
|---|
| 2026.01.21 | ₩4,805 | ₩4,960 | ₩4,775 | ₩4,880 | +1.56% | 7.4만 |
|---|
| 2026.01.20 | ₩4,710 | ₩5,050 | ₩4,680 | ₩4,855 | +3.08% | 11.8만 |
|---|
| 2026.01.19 | ₩4,685 | ₩4,785 | ₩4,645 | ₩4,675 | -0.21% | 3.5만 |
|---|
| 2026.01.16 | ₩4,810 | ₩4,810 | ₩4,700 | ₩4,720 | -1.87% | 2.8만 |
|---|
| 2026.01.15 | ₩4,815 | ₩4,815 | ₩4,760 | ₩4,810 | -0.10% | 2만 |
|---|
| 2026.01.14 | ₩4,805 | ₩4,820 | ₩4,755 | ₩4,815 | +0.21% | 1.4만 |
|---|
| 2026.01.13 | ₩4,700 | ₩4,805 | ₩4,700 | ₩4,805 | +2.23% | 2.7만 |
|---|
| 2026.01.12 | ₩4,790 | ₩4,810 | ₩4,720 | ₩4,720 | -1.46% | 4.6만 |
|---|
| 2026.01.09 | ₩4,820 | ₩4,870 | ₩4,760 | ₩4,800 | -0.41% | 2만 |
|---|
| 2026.01.08 | ₩5,160 | ₩5,160 | ₩4,700 | ₩4,820 | -6.59% | 4.5만 |
|---|
| 2026.01.07 | ₩4,950 | ₩4,950 | ₩4,825 | ₩4,880 | -1.41% | 5.1만 |
|---|
| 2026.01.06 | ₩4,965 | ₩4,980 | ₩4,925 | ₩4,950 | -0.30% | 1.6만 |
|---|
| 2026.01.05 | ₩4,975 | ₩4,980 | ₩4,920 | ₩4,970 | -0.10% | 4.5만 |
|---|
| 2026.01.02 | ₩5,050 | ₩5,070 | ₩4,940 | ₩4,970 | -1.58% | 2.3만 |
|---|
| 2025.12.30 | ₩5,010 | ₩5,135 | ₩4,945 | ₩5,040 | +0.60% | 3.8만 |
|---|
| 2025.12.29 | ₩5,050 | ₩5,050 | ₩4,975 | ₩5,000 | -0.99% | 3.4만 |
|---|
| 2025.12.26 | ₩5,080 | ₩5,100 | ₩5,020 | ₩5,080 | 0.00% | 3.1만 |
|---|
| 2025.12.24 | ₩5,080 | ₩5,110 | ₩4,995 | ₩5,050 | -0.59% | 3.7만 |
|---|
| 2025.12.23 | ₩5,120 | ₩5,140 | ₩5,070 | ₩5,070 | -0.98% | 5만 |
|---|
| 2025.12.22 | ₩5,180 | ₩5,180 | ₩5,010 | ₩5,120 | -1.16% | 10.4만 |
|---|
| 2025.12.19 | ₩5,250 | ₩5,640 | ₩5,120 | ₩5,180 | -1.33% | 40만 |
|---|
| 2025.12.18 | ₩5,060 | ₩5,980 | ₩5,020 | ₩5,230 | +3.36% | 152.9만 |
|---|
| 2025.12.17 | ₩5,010 | ₩5,100 | ₩4,980 | ₩5,040 | +0.60% | 2.2만 |
|---|
| 2025.12.16 | ₩5,120 | ₩5,350 | ₩4,985 | ₩5,010 | -2.15% | 6.4만 |
|---|
| 2025.12.15 | ₩5,040 | ₩5,115 | ₩5,010 | ₩5,060 | +0.40% | 7.4천 |
|---|
| 2025.12.12 | ₩4,985 | ₩5,090 | ₩4,985 | ₩5,040 | +1.10% | 2만 |
|---|
| 2025.12.11 | ₩4,990 | ₩5,060 | ₩4,975 | ₩5,040 | +1.00% | 1.7만 |
|---|
| 2025.12.10 | ₩5,000 | ₩5,020 | ₩4,960 | ₩4,975 | -0.50% | 1.7만 |
|---|
| 2025.12.09 | ₩5,000 | ₩5,030 | ₩4,970 | ₩4,980 | -0.40% | 1.3만 |
|---|
| 2025.12.08 | ₩5,050 | ₩5,110 | ₩5,000 | ₩5,020 | -0.59% | 1.9만 |
|---|
| 2025.12.05 | ₩4,985 | ₩5,050 | ₩4,985 | ₩5,020 | +0.70% | 1.3만 |
|---|
| 2025.12.04 | ₩5,040 | ₩5,080 | ₩4,980 | ₩4,985 | -1.09% | 1.2만 |
|---|
| 2025.12.03 | ₩5,000 | ₩5,050 | ₩4,970 | ₩5,030 | +0.60% | 5.6천 |
|---|
| 2025.12.02 | ₩4,930 | ₩4,990 | ₩4,910 | ₩4,965 | +0.71% | 9.6천 |
|---|
| 2025.12.01 | ₩4,950 | ₩4,985 | ₩4,930 | ₩4,930 | -0.40% | 8.1천 |
|---|
| 2025.11.28 | ₩4,955 | ₩4,970 | ₩4,905 | ₩4,950 | -0.10% | 3.4만 |
|---|
| 2025.11.27 | ₩4,935 | ₩4,965 | ₩4,915 | ₩4,915 | -0.41% | 2.9천 |
|---|
| 2025.11.26 | ₩4,880 | ₩4,940 | ₩4,865 | ₩4,935 | +1.13% | 1.1만 |
|---|
| 2025.11.25 | ₩4,955 | ₩4,975 | ₩4,875 | ₩4,880 | -1.51% | 1.6만 |
|---|
| 2025.11.24 | ₩4,970 | ₩5,030 | ₩4,945 | ₩4,950 | -0.40% | 1.1만 |
|---|
| 2025.11.21 | ₩5,010 | ₩5,010 | ₩4,880 | ₩4,985 | -0.50% | 3만 |
|---|
| 2025.11.20 | ₩4,945 | ₩5,080 | ₩4,930 | ₩5,010 | +1.31% | 1.8만 |
|---|
| 2025.11.19 | ₩4,970 | ₩4,975 | ₩4,890 | ₩4,945 | -0.50% | 1.9만 |
|---|
| 2025.11.18 | ₩5,050 | ₩5,060 | ₩4,905 | ₩4,970 | -1.58% | 3.5만 |
|---|
| 2025.11.17 | ₩5,130 | ₩5,140 | ₩4,980 | ₩5,030 | -1.95% | 6.4만 |
|---|
| 2025.11.14 | ₩5,140 | ₩5,180 | ₩5,090 | ₩5,130 | -0.19% | 1.7만 |
|---|
| 2025.11.13 | ₩5,180 | ₩5,200 | ₩5,130 | ₩5,160 | -0.39% | 1.3만 |
|---|
| 2025.11.12 | ₩5,060 | ₩5,220 | ₩5,050 | ₩5,180 | +2.37% | 3.6만 |
|---|
| 2025.11.11 | ₩5,070 | ₩5,160 | ₩5,050 | ₩5,050 | -0.39% | 1.6만 |
|---|
| 2025.11.10 | ₩5,050 | ₩5,160 | ₩5,000 | ₩5,070 | +0.40% | 2만 |
|---|
| 2025.11.07 | ₩5,000 | ₩5,050 | ₩4,950 | ₩5,050 | +1.00% | 2.3만 |
|---|
| 2025.11.06 | ₩5,000 | ₩5,050 | ₩4,965 | ₩5,050 | +1.00% | 2.2만 |
|---|
| 2025.11.05 | ₩5,070 | ₩5,070 | ₩4,930 | ₩5,010 | -1.18% | 7만 |
|---|
| 2025.11.04 | ₩5,060 | ₩5,120 | ₩5,000 | ₩5,070 | +0.20% | 4.4만 |
|---|
| 2025.11.03 | ₩5,140 | ₩5,150 | ₩5,070 | ₩5,080 | -1.17% | 3.6만 |
|---|
| 2025.10.31 | ₩5,230 | ₩5,240 | ₩5,140 | ₩5,140 | -1.72% | 4.5만 |
|---|
| 2025.10.30 | ₩5,280 | ₩5,310 | ₩5,220 | ₩5,240 | -0.76% | 3.4만 |
|---|
| 2025.10.29 | ₩5,330 | ₩5,330 | ₩5,250 | ₩5,280 | -0.94% | 3.8만 |
|---|
| 2025.10.28 | ₩5,340 | ₩5,350 | ₩5,270 | ₩5,330 | -0.19% | 3.7만 |
|---|
| 2025.10.27 | ₩5,350 | ₩5,370 | ₩5,290 | ₩5,340 | -0.19% | 2.7만 |
|---|
| 2025.10.24 | ₩5,380 | ₩5,380 | ₩5,310 | ₩5,350 | -0.56% | 2.2만 |
|---|
| 2025.10.23 | ₩5,340 | ₩5,460 | ₩5,310 | ₩5,370 | +0.56% | 2.1만 |
|---|
| 2025.10.22 | ₩5,310 | ₩5,350 | ₩5,250 | ₩5,330 | +0.38% | 4.5만 |
|---|
| 2025.10.21 | ₩5,320 | ₩5,350 | ₩5,290 | ₩5,310 | -0.19% | 2.7만 |
|---|
| 2025.10.20 | ₩5,370 | ₩5,370 | ₩5,260 | ₩5,300 | -1.30% | 7.4만 |
|---|
| 2025.10.17 | ₩5,420 | ₩5,420 | ₩5,350 | ₩5,370 | -0.92% | 1.3만 |
|---|
| 2025.10.16 | ₩5,390 | ₩5,460 | ₩5,390 | ₩5,420 | +0.56% | 1.8만 |
|---|
| 2025.10.15 | ₩5,320 | ₩5,390 | ₩5,300 | ₩5,380 | +1.13% | 2.2만 |
|---|
| 2025.10.14 | ₩5,390 | ₩5,390 | ₩5,260 | ₩5,310 | -1.48% | 4.6만 |
|---|
| 2025.10.13 | ₩5,300 | ₩5,430 | ₩5,230 | ₩5,400 | +1.89% | 3만 |
|---|