시장 데이터를 불러오는 중
전체 종목
흥국 과거 주가
010240.KQ · KOSDAQ
주요 제품·사업: 굴삭기 Roller 및 형단조품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
010240.KQ · KOSDAQ
주요 제품·사업: 굴삭기 Roller 및 형단조품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,180 | ₩5,180 | ₩5,140 | ₩5,170 | -0.19% | 3.8천 |
| 2026.10.07 | ₩5,230 | ₩5,230 | ₩5,150 | ₩5,190 | -0.76% | 2.2만 |
| 2026.10.06 | ₩5,230 | ₩5,250 | ₩5,190 | ₩5,240 | +0.19% | 5.3천 |
| 2026.10.02 | ₩5,220 | ₩5,220 | ₩5,190 | ₩5,220 | 0.00% | 3.8천 |
| 2026.10.01 | ₩5,200 | ₩5,210 | ₩5,100 | ₩5,190 | -0.19% | 1.5만 |
| 2026.09.30 | ₩5,170 | ₩5,200 | ₩5,170 | ₩5,200 | +0.58% | 3.7천 |
| 2026.09.29 | ₩5,220 | ₩5,220 | ₩5,170 | ₩5,180 | -0.77% | 1.3만 |
| 2026.09.28 | ₩5,220 | ₩5,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,190 |
| ₩5,230 |
| +0.19% |
| 1.1만 |
| 2026.09.23 | ₩5,220 | ₩5,240 | ₩5,190 | ₩5,220 | 0.00% | 1.1만 |
|---|
| 2026.09.22 | ₩5,260 | ₩5,260 | ₩5,210 | ₩5,210 | -0.95% | 1.1만 |
|---|
| 2026.09.21 | ₩5,250 | ₩5,290 | ₩5,210 | ₩5,270 | +0.38% | 8.2천 |
|---|
| 2026.09.18 | ₩5,250 | ₩5,300 | ₩5,150 | ₩5,250 | 0.00% | 2.2만 |
|---|
| 2026.09.17 | ₩5,315 | ₩5,340 | ₩5,230 | ₩5,250 | -1.22% | 1.1만 |
|---|
| 2026.09.16 | ₩5,320 | ₩5,350 | ₩5,260 | ₩5,260 | -1.13% | 1.8만 |
|---|
| 2026.09.15 | ₩5,400 | ₩5,400 | ₩5,310 | ₩5,360 | -0.74% | 6.6천 |
|---|
| 2026.09.14 | ₩5,410 | ₩5,420 | ₩5,340 | ₩5,360 | -0.92% | 2.2만 |
|---|
| 2026.09.11 | ₩5,340 | ₩5,410 | ₩5,340 | ₩5,410 | +1.31% | 6.4천 |
|---|
| 2026.09.10 | ₩5,410 | ₩5,410 | ₩5,360 | ₩5,410 | 0.00% | 3.5천 |
|---|
| 2026.09.09 | ₩5,370 | ₩5,430 | ₩5,370 | ₩5,410 | +0.74% | 1.3만 |
|---|
| 2026.09.08 | ₩5,400 | ₩5,430 | ₩5,380 | ₩5,410 | +0.19% | 4.1천 |
|---|
| 2026.09.07 | ₩5,400 | ₩5,430 | ₩5,350 | ₩5,410 | +0.19% | 8.3천 |
|---|
| 2026.09.04 | ₩5,390 | ₩5,410 | ₩5,330 | ₩5,400 | +0.19% | 2.1만 |
|---|
| 2026.09.03 | ₩5,360 | ₩5,400 | ₩5,330 | ₩5,390 | +0.56% | 4.9천 |
|---|
| 2026.09.02 | ₩5,470 | ₩5,470 | ₩5,340 | ₩5,340 | -2.38% | 2.5만 |
|---|
| 2026.09.01 | ₩5,470 | ₩5,480 | ₩5,360 | ₩5,460 | -0.18% | 9.9천 |
|---|
| 2026.08.31 | ₩5,420 | ₩5,480 | ₩5,350 | ₩5,470 | +0.92% | 1.9만 |
|---|
| 2026.08.28 | ₩5,420 | ₩5,430 | ₩5,320 | ₩5,420 | 0.00% | 1.4만 |
|---|
| 2026.08.27 | ₩5,420 | ₩5,420 | ₩5,320 | ₩5,390 | -0.55% | 4.3천 |
|---|
| 2026.08.26 | ₩5,390 | ₩5,400 | ₩5,330 | ₩5,400 | +0.19% | 1.8천 |
|---|
| 2026.08.25 | ₩5,340 | ₩5,400 | ₩5,250 | ₩5,390 | +0.94% | 1.2만 |
|---|
| 2026.08.24 | ₩5,410 | ₩5,450 | ₩5,300 | ₩5,340 | -1.29% | 1.2만 |
|---|
| 2026.08.21 | ₩5,550 | ₩5,550 | ₩5,360 | ₩5,410 | -2.52% | 1.8만 |
|---|
| 2026.08.20 | ₩5,520 | ₩5,600 | ₩5,430 | ₩5,550 | +0.54% | 2.7만 |
|---|
| 2026.08.19 | ₩5,600 | ₩5,600 | ₩5,450 | ₩5,520 | -1.43% | 2.9만 |
|---|
| 2026.08.18 | ₩5,550 | ₩5,600 | ₩5,500 | ₩5,590 | +0.72% | 2.7만 |
|---|
| 2026.08.14 | ₩5,430 | ₩5,600 | ₩5,430 | ₩5,540 | +2.03% | 3.1만 |
|---|
| 2026.08.13 | ₩5,500 | ₩5,520 | ₩5,420 | ₩5,430 | -1.27% | 6.1천 |
|---|
| 2026.08.12 | ₩5,540 | ₩5,550 | ₩5,450 | ₩5,480 | -1.08% | 6천 |
|---|
| 2026.08.11 | ₩5,520 | ₩5,570 | ₩5,500 | ₩5,540 | +0.36% | 9천 |
|---|
| 2026.08.10 | ₩5,510 | ₩5,530 | ₩5,460 | ₩5,520 | +0.18% | 1.1만 |
|---|
| 2026.08.07 | ₩5,460 | ₩5,510 | ₩5,380 | ₩5,510 | +0.92% | 1.1만 |
|---|
| 2026.08.06 | ₩5,500 | ₩5,500 | ₩5,380 | ₩5,440 | -1.09% | 1.1만 |
|---|
| 2026.08.05 | ₩5,460 | ₩5,550 | ₩5,410 | ₩5,500 | +0.73% | 2.4만 |
|---|
| 2026.08.04 | ₩5,390 | ₩5,510 | ₩5,390 | ₩5,500 | +2.04% | 1.3만 |
|---|
| 2026.08.03 | ₩5,330 | ₩5,440 | ₩5,330 | ₩5,360 | +0.56% | 6.9천 |
|---|
| 2026.07.31 | ₩5,280 | ₩5,350 | ₩5,270 | ₩5,330 | +0.95% | 8천 |
|---|
| 2026.07.30 | ₩5,060 | ₩5,330 | ₩5,060 | ₩5,280 | +4.35% | 1.8만 |
|---|
| 2026.07.29 | ₩5,270 | ₩5,360 | ₩4,995 | ₩5,180 | -1.71% | 4만 |
|---|
| 2026.07.28 | ₩5,510 | ₩5,520 | ₩5,270 | ₩5,270 | -4.36% | 3.3만 |
|---|
| 2026.07.27 | ₩5,510 | ₩5,620 | ₩5,430 | ₩5,430 | -1.45% | 2.2만 |
|---|
| 2026.07.24 | ₩5,520 | ₩5,590 | ₩5,470 | ₩5,500 | -0.36% | 1.7만 |
|---|
| 2026.07.23 | ₩5,380 | ₩5,540 | ₩5,380 | ₩5,530 | +2.79% | 1.6만 |
|---|
| 2026.07.22 | ₩5,380 | ₩5,450 | ₩5,380 | ₩5,380 | 0.00% | 2.6천 |
|---|
| 2026.07.21 | ₩5,330 | ₩5,390 | ₩5,240 | ₩5,380 | +0.94% | 1.5만 |
|---|
| 2026.07.20 | ₩5,500 | ₩5,520 | ₩5,230 | ₩5,330 | -3.09% | 3.1만 |
|---|
| 2026.07.16 | ₩5,530 | ₩5,570 | ₩5,440 | ₩5,530 | 0.00% | 7.7천 |
|---|
| 2026.07.15 | ₩5,500 | ₩5,580 | ₩5,420 | ₩5,530 | +0.55% | 1.7만 |
|---|
| 2026.07.14 | ₩5,520 | ₩5,550 | ₩5,300 | ₩5,500 | -0.36% | 3.3만 |
|---|
| 2026.07.13 | ₩5,540 | ₩5,670 | ₩5,480 | ₩5,530 | -0.18% | 2.8만 |
|---|
| 2026.07.10 | ₩5,390 | ₩5,600 | ₩5,390 | ₩5,550 | +2.97% | 1.4만 |
|---|
| 2026.07.09 | ₩5,460 | ₩5,460 | ₩5,300 | ₩5,400 | -1.10% | 1.1만 |
|---|
| 2026.07.08 | ₩5,550 | ₩5,550 | ₩5,350 | ₩5,480 | -1.26% | 2.8만 |
|---|
| 2026.07.07 | ₩5,550 | ₩5,620 | ₩5,440 | ₩5,590 | +0.72% | 2.6만 |
|---|
| 2026.07.06 | ₩5,540 | ₩5,550 | ₩5,420 | ₩5,550 | +0.18% | 9.6천 |
|---|
| 2026.07.03 | ₩5,530 | ₩5,540 | ₩5,330 | ₩5,540 | +0.18% | 1.8만 |
|---|
| 2026.07.02 | ₩5,390 | ₩5,600 | ₩5,280 | ₩5,480 | +1.67% | 1.6만 |
|---|
| 2026.07.01 | ₩5,420 | ₩5,490 | ₩5,300 | ₩5,370 | -0.92% | 3.5만 |
|---|
| 2026.06.30 | ₩5,430 | ₩5,430 | ₩5,300 | ₩5,420 | -0.18% | 1.2만 |
|---|
| 2026.06.29 | ₩5,200 | ₩5,400 | ₩5,140 | ₩5,400 | +3.85% | 1.8만 |
|---|
| 2026.06.26 | ₩5,240 | ₩5,280 | ₩5,070 | ₩5,200 | -0.76% | 3.6만 |
|---|
| 2026.06.25 | ₩5,300 | ₩5,320 | ₩5,210 | ₩5,280 | -0.38% | 9.2천 |
|---|
| 2026.06.24 | ₩5,200 | ₩5,360 | ₩5,170 | ₩5,250 | +0.96% | 1.6만 |
|---|
| 2026.06.23 | ₩5,440 | ₩5,500 | ₩5,210 | ₩5,250 | -3.49% | 3만 |
|---|
| 2026.06.22 | ₩5,400 | ₩5,500 | ₩5,300 | ₩5,370 | -0.56% | 2.8만 |
|---|
| 2026.06.19 | ₩5,380 | ₩5,400 | ₩5,250 | ₩5,370 | -0.19% | 1.4만 |
|---|
| 2026.06.18 | ₩5,580 | ₩5,580 | ₩5,340 | ₩5,380 | -3.58% | 1.7만 |
|---|
| 2026.06.17 | ₩5,550 | ₩5,630 | ₩5,505 | ₩5,560 | +0.18% | 9.1천 |
|---|
| 2026.06.16 | ₩5,440 | ₩5,650 | ₩5,440 | ₩5,600 | +2.94% | 2.2만 |
|---|
| 2026.06.15 | ₩5,550 | ₩5,550 | ₩5,440 | ₩5,440 | -1.98% | 1.2만 |
|---|
| 2026.06.12 | ₩5,370 | ₩5,530 | ₩5,330 | ₩5,440 | +1.30% | 1.8만 |
|---|
| 2026.06.11 | ₩5,300 | ₩5,330 | ₩5,190 | ₩5,320 | +0.38% | 2.2만 |
|---|
| 2026.06.10 | ₩5,250 | ₩5,300 | ₩5,130 | ₩5,200 | -0.95% | 1.1만 |
|---|
| 2026.06.09 | ₩5,120 | ₩5,280 | ₩5,100 | ₩5,220 | +1.95% | 2만 |
|---|
| 2026.06.08 | ₩5,210 | ₩5,210 | ₩5,060 | ₩5,120 | -1.73% | 4.3만 |
|---|
| 2026.06.05 | ₩5,250 | ₩5,270 | ₩5,140 | ₩5,250 | 0.00% | 1만 |
|---|
| 2026.06.04 | ₩5,350 | ₩5,350 | ₩5,210 | ₩5,250 | -1.87% | 1.1만 |
|---|
| 2026.06.02 | ₩5,200 | ₩5,350 | ₩5,120 | ₩5,300 | +1.92% | 2.8만 |
|---|
| 2026.06.01 | ₩5,320 | ₩5,380 | ₩5,180 | ₩5,200 | -2.26% | 4만 |
|---|
| 2026.05.29 | ₩5,460 | ₩5,550 | ₩5,240 | ₩5,320 | -2.56% | 4.6만 |
|---|
| 2026.05.28 | ₩5,500 | ₩5,650 | ₩5,350 | ₩5,460 | -0.73% | 3.3만 |
|---|
| 2026.05.27 | ₩5,610 | ₩5,680 | ₩5,420 | ₩5,450 | -2.85% | 3.9만 |
|---|
| 2026.05.26 | ₩5,740 | ₩5,750 | ₩5,530 | ₩5,580 | -2.79% | 6.2만 |
|---|
| 2026.05.22 | ₩5,620 | ₩5,740 | ₩5,570 | ₩5,740 | +2.14% | 1.6만 |
|---|
| 2026.05.21 | ₩5,650 | ₩5,710 | ₩5,610 | ₩5,640 | -0.18% | 2.1만 |
|---|
| 2026.05.20 | ₩5,730 | ₩5,730 | ₩5,500 | ₩5,650 | -1.40% | 2.8만 |
|---|
| 2026.05.19 | ₩5,700 | ₩5,700 | ₩5,550 | ₩5,680 | -0.35% | 4만 |
|---|
| 2026.05.18 | ₩5,680 | ₩5,830 | ₩5,610 | ₩5,640 | -0.70% | 6만 |
|---|
| 2026.05.15 | ₩5,680 | ₩5,850 | ₩5,540 | ₩5,680 | 0.00% | 10.7만 |
|---|
| 2026.05.14 | ₩5,570 | ₩5,680 | ₩5,540 | ₩5,540 | -0.54% | 3만 |
|---|
| 2026.05.13 | ₩5,530 | ₩5,630 | ₩5,520 | ₩5,560 | +0.54% | 1.5만 |
|---|
| 2026.05.12 | ₩5,650 | ₩5,660 | ₩5,520 | ₩5,580 | -1.24% | 4.1만 |
|---|
| 2026.05.11 | ₩5,810 | ₩5,810 | ₩5,580 | ₩5,640 | -2.93% | 3.5만 |
|---|
| 2026.05.08 | ₩5,900 | ₩5,900 | ₩5,760 | ₩5,770 | -2.20% | 2.9만 |
|---|
| 2026.05.07 | ₩5,860 | ₩6,050 | ₩5,810 | ₩5,880 | +0.34% | 4.4만 |
|---|
| 2026.05.06 | ₩6,030 | ₩6,030 | ₩5,750 | ₩5,790 | -3.98% | 5.8만 |
|---|
| 2026.05.04 | ₩5,950 | ₩6,000 | ₩5,860 | ₩5,960 | +0.17% | 4.5만 |
|---|
| 2026.04.30 | ₩5,880 | ₩5,960 | ₩5,840 | ₩5,950 | +1.19% | 3.1만 |
|---|
| 2026.04.29 | ₩5,920 | ₩5,920 | ₩5,800 | ₩5,880 | -0.68% | 3.2만 |
|---|
| 2026.04.28 | ₩5,850 | ₩6,110 | ₩5,850 | ₩5,920 | +1.20% | 8.7만 |
|---|
| 2026.04.27 | ₩5,790 | ₩5,880 | ₩5,760 | ₩5,830 | +0.69% | 2.9만 |
|---|
| 2026.04.24 | ₩5,730 | ₩5,850 | ₩5,710 | ₩5,760 | +0.52% | 1.3만 |
|---|
| 2026.04.23 | ₩5,720 | ₩5,810 | ₩5,670 | ₩5,710 | -0.17% | 2.2만 |
|---|
| 2026.04.22 | ₩5,830 | ₩5,830 | ₩5,660 | ₩5,760 | -1.20% | 4.2만 |
|---|
| 2026.04.21 | ₩5,880 | ₩5,900 | ₩5,740 | ₩5,810 | -1.19% | 3.4만 |
|---|
| 2026.04.20 | ₩5,900 | ₩5,950 | ₩5,820 | ₩5,850 | -0.85% | 4.7만 |
|---|
| 2026.04.17 | ₩5,920 | ₩5,920 | ₩5,820 | ₩5,900 | -0.34% | 3.2만 |
|---|
| 2026.04.16 | ₩5,950 | ₩5,970 | ₩5,720 | ₩5,920 | -0.50% | 4.9만 |
|---|
| 2026.04.15 | ₩5,890 | ₩5,910 | ₩5,820 | ₩5,900 | +0.17% | 3.8만 |
|---|
| 2026.04.14 | ₩5,720 | ₩5,890 | ₩5,660 | ₩5,890 | +2.97% | 7.2만 |
|---|
| 2026.04.13 | ₩5,660 | ₩5,730 | ₩5,600 | ₩5,720 | +1.06% | 5.1만 |
|---|
| 2026.04.10 | ₩5,680 | ₩5,700 | ₩5,610 | ₩5,690 | +0.18% | 6만 |
|---|
| 2026.04.09 | ₩5,570 | ₩5,700 | ₩5,490 | ₩5,660 | +1.62% | 9.8만 |
|---|
| 2026.04.08 | ₩5,350 | ₩5,600 | ₩5,310 | ₩5,580 | +4.30% | 10.3만 |
|---|
| 2026.04.07 | ₩5,250 | ₩5,320 | ₩5,190 | ₩5,300 | +0.95% | 11.8만 |
|---|
| 2026.04.06 | ₩5,270 | ₩5,300 | ₩5,200 | ₩5,220 | -0.95% | 5.3천 |
|---|
| 2026.04.03 | ₩5,180 | ₩5,350 | ₩5,180 | ₩5,300 | +2.32% | 2만 |
|---|
| 2026.04.02 | ₩5,320 | ₩5,340 | ₩5,160 | ₩5,170 | -2.82% | 2.5만 |
|---|
| 2026.04.01 | ₩5,220 | ₩5,330 | ₩5,180 | ₩5,310 | +1.72% | 3.4만 |
|---|
| 2026.03.31 | ₩5,150 | ₩5,180 | ₩5,110 | ₩5,130 | -0.39% | 1.2만 |
|---|
| 2026.03.30 | ₩5,230 | ₩5,230 | ₩5,010 | ₩5,170 | -1.15% | 8.5만 |
|---|
| 2026.03.27 | ₩5,240 | ₩5,280 | ₩5,150 | ₩5,240 | 0.00% | 9.7천 |
|---|
| 2026.03.26 | ₩5,340 | ₩5,340 | ₩5,190 | ₩5,240 | -1.87% | 2.1만 |
|---|
| 2026.03.25 | ₩5,310 | ₩5,390 | ₩5,240 | ₩5,330 | +0.38% | 1.6만 |
|---|
| 2026.03.24 | ₩5,280 | ₩5,350 | ₩5,220 | ₩5,350 | +1.33% | 1만 |
|---|
| 2026.03.23 | ₩5,390 | ₩5,390 | ₩5,260 | ₩5,270 | -2.23% | 2.6만 |
|---|
| 2026.03.20 | ₩5,220 | ₩5,450 | ₩5,220 | ₩5,400 | +3.45% | 6.7만 |
|---|
| 2026.03.19 | ₩5,220 | ₩5,290 | ₩5,150 | ₩5,220 | 0.00% | 1만 |
|---|
| 2026.03.18 | ₩5,370 | ₩5,370 | ₩5,180 | ₩5,220 | -2.79% | 1.9만 |
|---|
| 2026.03.17 | ₩5,240 | ₩5,300 | ₩5,170 | ₩5,280 | +0.76% | 2만 |
|---|
| 2026.03.16 | ₩5,210 | ₩5,250 | ₩5,180 | ₩5,240 | +0.58% | 1.9만 |
|---|
| 2026.03.13 | ₩5,210 | ₩5,320 | ₩5,020 | ₩5,250 | +0.77% | 3.3만 |
|---|
| 2026.03.12 | ₩5,250 | ₩5,250 | ₩5,140 | ₩5,200 | -0.95% | 3.9만 |
|---|
| 2026.03.11 | ₩5,160 | ₩5,240 | ₩5,120 | ₩5,200 | +0.78% | 3.8만 |
|---|
| 2026.03.10 | ₩5,070 | ₩5,150 | ₩5,010 | ₩5,130 | +1.18% | 2.9만 |
|---|
| 2026.03.09 | ₩5,020 | ₩5,040 | ₩4,945 | ₩4,980 | -0.80% | 4.1만 |
|---|
| 2026.03.06 | ₩5,120 | ₩5,120 | ₩4,990 | ₩5,120 | 0.00% | 2.1만 |
|---|
| 2026.03.05 | ₩5,000 | ₩5,200 | ₩4,990 | ₩5,130 | +2.60% | 2.9만 |
|---|
| 2026.03.04 | ₩5,240 | ₩5,240 | ₩4,880 | ₩4,880 | -6.87% | 14.2만 |
|---|
| 2026.03.03 | ₩5,360 | ₩5,390 | ₩5,200 | ₩5,290 | -1.31% | 4.3만 |
|---|
| 2026.02.27 | ₩5,340 | ₩5,420 | ₩5,270 | ₩5,370 | +0.56% | 3.9만 |
|---|
| 2026.02.26 | ₩5,380 | ₩5,400 | ₩5,260 | ₩5,260 | -2.23% | 3.4만 |
|---|
| 2026.02.25 | ₩5,400 | ₩5,430 | ₩5,380 | ₩5,380 | -0.37% | 2.8만 |
|---|
| 2026.02.24 | ₩5,500 | ₩5,500 | ₩5,360 | ₩5,400 | -1.82% | 1.7만 |
|---|
| 2026.02.23 | ₩5,440 | ₩5,460 | ₩5,370 | ₩5,410 | -0.55% | 4.3만 |
|---|
| 2026.02.20 | ₩5,450 | ₩5,470 | ₩5,360 | ₩5,440 | -0.18% | 3.4만 |
|---|
| 2026.02.19 | ₩5,380 | ₩5,450 | ₩5,370 | ₩5,450 | +1.30% | 3.4만 |
|---|
| 2026.02.13 | ₩5,400 | ₩5,440 | ₩5,360 | ₩5,380 | -0.37% | 3.3만 |
|---|
| 2026.02.12 | ₩5,310 | ₩5,430 | ₩5,260 | ₩5,390 | +1.51% | 5.8만 |
|---|
| 2026.02.11 | ₩5,190 | ₩5,330 | ₩5,180 | ₩5,300 | +2.12% | 3.8만 |
|---|
| 2026.02.10 | ₩5,260 | ₩5,260 | ₩5,130 | ₩5,190 | -1.33% | 2.7만 |
|---|
| 2026.02.09 | ₩5,240 | ₩5,320 | ₩5,140 | ₩5,160 | -1.53% | 2.3만 |
|---|
| 2026.02.06 | ₩5,160 | ₩5,190 | ₩5,050 | ₩5,140 | -0.39% | 2.2만 |
|---|
| 2026.02.05 | ₩5,150 | ₩5,210 | ₩5,140 | ₩5,160 | +0.19% | 3.1만 |
|---|
| 2026.02.04 | ₩5,130 | ₩5,220 | ₩5,100 | ₩5,160 | +0.58% | 4.4만 |
|---|
| 2026.02.03 | ₩5,140 | ₩5,320 | ₩5,040 | ₩5,150 | +0.19% | 8.9만 |
|---|
| 2026.02.02 | ₩5,110 | ₩5,140 | ₩5,050 | ₩5,140 | +0.59% | 6.9만 |
|---|
| 2026.01.30 | ₩4,990 | ₩5,110 | ₩4,960 | ₩5,040 | +1.00% | 16.6만 |
|---|
| 2026.01.29 | ₩4,980 | ₩5,030 | ₩4,920 | ₩4,985 | +0.10% | 7.8만 |
|---|
| 2026.01.28 | ₩4,970 | ₩5,010 | ₩4,950 | ₩4,970 | 0.00% | 4.4만 |
|---|
| 2026.01.27 | ₩4,995 | ₩4,995 | ₩4,955 | ₩4,980 | -0.30% | 1.9만 |
|---|
| 2026.01.26 | ₩4,980 | ₩5,000 | ₩4,855 | ₩4,995 | +0.30% | 3.7만 |
|---|
| 2026.01.23 | ₩4,980 | ₩5,030 | ₩4,960 | ₩4,995 | +0.30% | 4만 |
|---|
| 2026.01.22 | ₩4,965 | ₩4,990 | ₩4,920 | ₩4,980 | +0.30% | 4.2만 |
|---|
| 2026.01.21 | ₩4,990 | ₩4,990 | ₩4,910 | ₩4,950 | -0.80% | 2만 |
|---|
| 2026.01.20 | ₩4,980 | ₩5,030 | ₩4,950 | ₩4,985 | +0.10% | 4.4만 |
|---|
| 2026.01.19 | ₩4,985 | ₩4,995 | ₩4,960 | ₩4,980 | -0.10% | 2.4만 |
|---|
| 2026.01.16 | ₩4,990 | ₩5,050 | ₩4,975 | ₩4,985 | -0.10% | 2.3만 |
|---|
| 2026.01.15 | ₩4,985 | ₩5,020 | ₩4,980 | ₩4,990 | +0.10% | 5.4만 |
|---|
| 2026.01.14 | ₩5,010 | ₩5,060 | ₩4,980 | ₩5,000 | -0.20% | 3.1만 |
|---|
| 2026.01.13 | ₩4,980 | ₩5,030 | ₩4,975 | ₩5,010 | +0.60% | 4.1만 |
|---|
| 2026.01.12 | ₩4,955 | ₩5,030 | ₩4,940 | ₩4,975 | +0.40% | 1.8만 |
|---|
| 2026.01.09 | ₩4,920 | ₩5,010 | ₩4,885 | ₩4,980 | +1.22% | 63.3만 |
|---|
| 2026.01.08 | ₩5,050 | ₩5,050 | ₩4,920 | ₩4,920 | -2.57% | 2.6만 |
|---|
| 2026.01.07 | ₩5,140 | ₩5,140 | ₩4,980 | ₩5,050 | -1.75% | 2.2만 |
|---|
| 2026.01.06 | ₩5,200 | ₩5,200 | ₩5,080 | ₩5,140 | -1.15% | 1.7만 |
|---|
| 2026.01.05 | ₩5,220 | ₩5,220 | ₩5,110 | ₩5,150 | -1.34% | 1.5만 |
|---|
| 2026.01.02 | ₩5,200 | ₩5,250 | ₩5,130 | ₩5,150 | -0.96% | 1만 |
|---|
| 2025.12.30 | ₩5,210 | ₩5,220 | ₩5,140 | ₩5,200 | -0.19% | 8.7천 |
|---|
| 2025.12.29 | ₩5,250 | ₩5,270 | ₩5,170 | ₩5,210 | -0.76% | 1.2만 |
|---|
| 2025.12.26 | ₩5,330 | ₩5,350 | ₩5,300 | ₩5,300 | -0.56% | 1.5만 |
|---|
| 2025.12.24 | ₩5,370 | ₩5,380 | ₩5,330 | ₩5,330 | -0.74% | 1.1만 |
|---|
| 2025.12.23 | ₩5,400 | ₩5,440 | ₩5,320 | ₩5,340 | -1.11% | 1.2만 |
|---|
| 2025.12.22 | ₩5,530 | ₩5,530 | ₩5,340 | ₩5,400 | -2.35% | 1.5만 |
|---|
| 2025.12.19 | ₩5,320 | ₩5,430 | ₩5,270 | ₩5,390 | +1.32% | 1.6만 |
|---|
| 2025.12.18 | ₩5,310 | ₩5,390 | ₩5,240 | ₩5,310 | 0.00% | 8.3만 |
|---|
| 2025.12.17 | ₩5,310 | ₩5,400 | ₩5,300 | ₩5,360 | +0.94% | 1.3만 |
|---|
| 2025.12.16 | ₩5,470 | ₩5,470 | ₩5,290 | ₩5,290 | -3.29% | 4.5만 |
|---|
| 2025.12.15 | ₩5,420 | ₩5,430 | ₩5,360 | ₩5,400 | -0.37% | 2.5만 |
|---|
| 2025.12.12 | ₩5,410 | ₩5,450 | ₩5,350 | ₩5,420 | +0.18% | 4.5만 |
|---|
| 2025.12.11 | ₩5,370 | ₩5,440 | ₩5,300 | ₩5,430 | +1.12% | 5.1만 |
|---|
| 2025.12.10 | ₩5,220 | ₩5,450 | ₩5,220 | ₩5,380 | +3.07% | 9.7만 |
|---|
| 2025.12.09 | ₩5,190 | ₩5,670 | ₩5,140 | ₩5,210 | +0.39% | 32.7만 |
|---|
| 2025.12.08 | ₩5,190 | ₩5,240 | ₩5,160 | ₩5,190 | 0.00% | 1.4만 |
|---|
| 2025.12.05 | ₩5,150 | ₩5,190 | ₩5,040 | ₩5,190 | +0.78% | 8.6천 |
|---|
| 2025.12.04 | ₩5,120 | ₩5,190 | ₩5,120 | ₩5,150 | +0.59% | 7.8천 |
|---|
| 2025.12.03 | ₩5,090 | ₩5,150 | ₩5,090 | ₩5,120 | +0.59% | 1.6만 |
|---|
| 2025.12.02 | ₩5,120 | ₩5,120 | ₩5,060 | ₩5,090 | -0.59% | 1.3만 |
|---|
| 2025.12.01 | ₩5,110 | ₩5,170 | ₩5,090 | ₩5,120 | +0.20% | 7.3천 |
|---|
| 2025.11.28 | ₩5,110 | ₩5,140 | ₩5,080 | ₩5,110 | 0.00% | 1.3만 |
|---|
| 2025.11.27 | ₩5,130 | ₩5,140 | ₩5,070 | ₩5,120 | -0.19% | 6천 |
|---|
| 2025.11.26 | ₩5,080 | ₩5,160 | ₩5,070 | ₩5,130 | +0.98% | 9.9천 |
|---|
| 2025.11.25 | ₩5,070 | ₩5,090 | ₩5,005 | ₩5,060 | -0.20% | 1.2만 |
|---|
| 2025.11.24 | ₩5,030 | ₩5,170 | ₩4,995 | ₩5,070 | +0.80% | 4만 |
|---|
| 2025.11.21 | ₩5,090 | ₩5,090 | ₩5,000 | ₩5,030 | -1.18% | 1.5만 |
|---|
| 2025.11.20 | ₩5,010 | ₩5,110 | ₩5,010 | ₩5,050 | +0.80% | 1.1만 |
|---|
| 2025.11.19 | ₩4,965 | ₩5,040 | ₩4,965 | ₩5,010 | +0.91% | 1.8만 |
|---|
| 2025.11.18 | ₩5,080 | ₩5,100 | ₩5,010 | ₩5,010 | -1.38% | 1.4만 |
|---|
| 2025.11.17 | ₩5,020 | ₩5,100 | ₩5,000 | ₩5,080 | +1.20% | 3.1만 |
|---|
| 2025.11.14 | ₩4,980 | ₩5,090 | ₩4,960 | ₩5,010 | +0.60% | 5.1만 |
|---|
| 2025.11.13 | ₩4,950 | ₩4,985 | ₩4,930 | ₩4,980 | +0.61% | 1.1만 |
|---|
| 2025.11.12 | ₩4,875 | ₩4,960 | ₩4,875 | ₩4,950 | +1.54% | 1.6만 |
|---|
| 2025.11.11 | ₩4,875 | ₩4,955 | ₩4,870 | ₩4,875 | 0.00% | 1.2만 |
|---|
| 2025.11.10 | ₩4,855 | ₩4,920 | ₩4,850 | ₩4,875 | +0.41% | 3.3만 |
|---|
| 2025.11.07 | ₩4,880 | ₩4,905 | ₩4,825 | ₩4,855 | -0.51% | 1.4만 |
|---|
| 2025.11.06 | ₩4,825 | ₩4,880 | ₩4,795 | ₩4,880 | +1.14% | 2.5만 |
|---|
| 2025.11.05 | ₩4,825 | ₩4,845 | ₩4,750 | ₩4,835 | +0.21% | 3.6만 |
|---|
| 2025.11.04 | ₩4,855 | ₩4,870 | ₩4,805 | ₩4,870 | +0.31% | 1.2만 |
|---|
| 2025.11.03 | ₩4,895 | ₩4,895 | ₩4,855 | ₩4,860 | -0.72% | 2.7만 |
|---|
| 2025.10.31 | ₩4,860 | ₩4,930 | ₩4,860 | ₩4,895 | +0.72% | 1.7만 |
|---|
| 2025.10.30 | ₩4,885 | ₩4,980 | ₩4,875 | ₩4,890 | +0.10% | 1.7만 |
|---|
| 2025.10.29 | ₩4,885 | ₩4,950 | ₩4,855 | ₩4,885 | 0.00% | 2.6만 |
|---|
| 2025.10.28 | ₩4,995 | ₩4,995 | ₩4,860 | ₩4,885 | -2.20% | 1.8만 |
|---|
| 2025.10.27 | ₩4,985 | ₩4,985 | ₩4,900 | ₩4,940 | -0.90% | 2.3만 |
|---|
| 2025.10.24 | ₩4,940 | ₩4,995 | ₩4,900 | ₩4,915 | -0.51% | 1.6만 |
|---|
| 2025.10.23 | ₩4,955 | ₩4,985 | ₩4,905 | ₩4,940 | -0.30% | 1.9만 |
|---|
| 2025.10.22 | ₩4,910 | ₩4,940 | ₩4,850 | ₩4,935 | +0.51% | 3.1만 |
|---|
| 2025.10.21 | ₩4,925 | ₩4,925 | ₩4,870 | ₩4,910 | -0.30% | 1만 |
|---|
| 2025.10.20 | ₩4,940 | ₩4,960 | ₩4,875 | ₩4,880 | -1.21% | 2만 |
|---|
| 2025.10.17 | ₩5,030 | ₩5,030 | ₩4,940 | ₩4,940 | -1.79% | 2.3만 |
|---|
| 2025.10.16 | ₩4,975 | ₩5,030 | ₩4,965 | ₩4,975 | 0.00% | 1.8만 |
|---|
| 2025.10.15 | ₩4,975 | ₩5,060 | ₩4,975 | ₩4,990 | +0.30% | 8.5천 |
|---|
| 2025.10.14 | ₩4,965 | ₩4,992 | ₩4,940 | ₩4,990 | +0.50% | 3.1만 |
|---|
| 2025.10.13 | ₩4,925 | ₩4,980 | ₩4,915 | ₩4,960 | +0.71% | 1.7만 |
|---|
| 2025.10.10 | ₩5,000 | ₩5,020 | ₩4,955 | ₩4,965 | -0.70% | 3.3만 |
|---|