시장 데이터를 불러오는 중
전체 종목
삼호개발 과거 주가
010960.KS · KOSPI
주요 제품·사업: 토공사,철근콘크리트공사,포장공사,미장방수공사,상하수도공사,수중공사,비계구조물해체공사/골재,아스콘 제조,판매,중기임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
010960.KS · KOSPI
주요 제품·사업: 토공사,철근콘크리트공사,포장공사,미장방수공사,상하수도공사,수중공사,비계구조물해체공사/골재,아스콘 제조,판매,중기임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,065 | ₩3,080 | ₩3,045 | ₩3,060 | -0.16% | 4.1만 |
| 2026.10.07 | ₩3,050 | ₩3,085 | ₩3,050 | ₩3,080 | +0.98% | 2만 |
| 2026.10.06 | ₩3,110 | ₩3,110 | ₩3,050 | ₩3,070 | -1.29% | 7.1만 |
| 2026.10.02 | ₩3,050 | ₩3,095 | ₩3,050 | ₩3,095 | +1.48% | 3.4만 |
| 2026.10.01 | ₩3,040 | ₩3,065 | ₩3,030 | ₩3,060 | +0.66% | 4.9만 |
| 2026.09.30 | ₩3,085 | ₩3,120 | ₩3,040 | ₩3,040 | -1.46% | 6.3만 |
| 2026.09.29 | ₩3,095 | ₩3,100 | ₩3,050 | ₩3,075 | -0.65% | 5.9만 |
| 2026.09.28 | ₩3,070 | ₩3,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,050 |
| ₩3,090 |
| +0.65% |
| 9.4만 |
| 2026.09.23 | ₩3,075 | ₩3,090 | ₩3,040 | ₩3,060 | -0.49% | 4.2만 |
|---|
| 2026.09.22 | ₩3,065 | ₩3,095 | ₩3,040 | ₩3,075 | +0.33% | 13.6만 |
|---|
| 2026.09.21 | ₩3,105 | ₩3,115 | ₩3,035 | ₩3,060 | -1.45% | 6.3만 |
|---|
| 2026.09.18 | ₩3,090 | ₩3,125 | ₩3,065 | ₩3,100 | +0.32% | 14.8만 |
|---|
| 2026.09.17 | ₩3,050 | ₩3,090 | ₩3,040 | ₩3,060 | +0.33% | 3.1만 |
|---|
| 2026.09.16 | ₩3,020 | ₩3,085 | ₩3,020 | ₩3,060 | +1.32% | 4.8만 |
|---|
| 2026.09.15 | ₩3,030 | ₩3,090 | ₩3,020 | ₩3,040 | +0.33% | 4.1만 |
|---|
| 2026.09.14 | ₩3,060 | ₩3,080 | ₩3,015 | ₩3,055 | -0.16% | 8.1만 |
|---|
| 2026.09.11 | ₩3,075 | ₩3,100 | ₩3,040 | ₩3,090 | +0.49% | 5.5만 |
|---|
| 2026.09.10 | ₩3,100 | ₩3,105 | ₩3,035 | ₩3,100 | 0.00% | 8.3만 |
|---|
| 2026.09.09 | ₩3,060 | ₩3,115 | ₩3,060 | ₩3,105 | +1.47% | 5.3만 |
|---|
| 2026.09.08 | ₩3,090 | ₩3,140 | ₩3,060 | ₩3,070 | -0.65% | 9.3만 |
|---|
| 2026.09.07 | ₩3,165 | ₩3,165 | ₩3,090 | ₩3,095 | -2.21% | 9.6만 |
|---|
| 2026.09.04 | ₩3,170 | ₩3,205 | ₩3,110 | ₩3,160 | -0.32% | 8.9만 |
|---|
| 2026.09.03 | ₩3,160 | ₩3,190 | ₩3,080 | ₩3,155 | -0.16% | 17.4만 |
|---|
| 2026.09.02 | ₩3,075 | ₩3,240 | ₩3,025 | ₩3,155 | +2.60% | 54.6만 |
|---|
| 2026.09.01 | ₩3,085 | ₩3,115 | ₩3,030 | ₩3,090 | +0.16% | 12.7만 |
|---|
| 2026.08.31 | ₩3,140 | ₩3,140 | ₩3,050 | ₩3,090 | -1.59% | 11.2만 |
|---|
| 2026.08.28 | ₩3,115 | ₩3,185 | ₩3,065 | ₩3,135 | +0.64% | 17.6만 |
|---|
| 2026.08.27 | ₩3,180 | ₩3,195 | ₩3,085 | ₩3,115 | -2.04% | 11.6만 |
|---|
| 2026.08.26 | ₩3,100 | ₩3,175 | ₩3,065 | ₩3,165 | +2.10% | 12.2만 |
|---|
| 2026.08.25 | ₩3,020 | ₩3,080 | ₩2,985 | ₩3,080 | +1.99% | 10.2만 |
|---|
| 2026.08.24 | ₩3,090 | ₩3,100 | ₩3,010 | ₩3,045 | -1.46% | 12.1만 |
|---|
| 2026.08.21 | ₩3,100 | ₩3,120 | ₩3,020 | ₩3,080 | -0.65% | 21.7만 |
|---|
| 2026.08.20 | ₩3,145 | ₩3,340 | ₩3,055 | ₩3,115 | -0.95% | 41.9만 |
|---|
| 2026.08.19 | ₩3,190 | ₩3,190 | ₩3,070 | ₩3,130 | -1.88% | 22.5만 |
|---|
| 2026.08.18 | ₩3,280 | ₩3,305 | ₩3,190 | ₩3,220 | -1.83% | 18만 |
|---|
| 2026.08.14 | ₩3,295 | ₩3,295 | ₩3,185 | ₩3,280 | -0.46% | 16만 |
|---|
| 2026.08.13 | ₩3,350 | ₩3,410 | ₩3,205 | ₩3,275 | -2.24% | 27.4만 |
|---|
| 2026.08.12 | ₩3,210 | ₩3,480 | ₩3,175 | ₩3,330 | +3.74% | 74.6만 |
|---|
| 2026.08.11 | ₩3,095 | ₩3,410 | ₩3,065 | ₩3,215 | +3.88% | 74.5만 |
|---|
| 2026.08.10 | ₩3,095 | ₩3,140 | ₩3,075 | ₩3,105 | +0.32% | 13.7만 |
|---|
| 2026.08.07 | ₩3,050 | ₩3,095 | ₩3,035 | ₩3,095 | +1.48% | 11.5만 |
|---|
| 2026.08.06 | ₩3,030 | ₩3,135 | ₩3,000 | ₩3,045 | +0.50% | 18.4만 |
|---|
| 2026.08.05 | ₩3,045 | ₩3,130 | ₩3,035 | ₩3,055 | +0.33% | 21.6만 |
|---|
| 2026.08.04 | ₩2,905 | ₩3,015 | ₩2,905 | ₩3,015 | +3.79% | 22.9만 |
|---|
| 2026.08.03 | ₩2,990 | ₩3,060 | ₩2,885 | ₩2,900 | -3.01% | 24.7만 |
|---|
| 2026.07.31 | ₩2,940 | ₩3,010 | ₩2,920 | ₩3,000 | +2.04% | 25.7만 |
|---|
| 2026.07.30 | ₩2,840 | ₩3,130 | ₩2,820 | ₩2,900 | +2.11% | 88.5만 |
|---|
| 2026.07.29 | ₩3,000 | ₩3,020 | ₩2,700 | ₩2,850 | -5.00% | 51.8만 |
|---|
| 2026.07.28 | ₩3,020 | ₩3,040 | ₩2,975 | ₩3,010 | -0.33% | 27.6만 |
|---|
| 2026.07.27 | ₩3,115 | ₩3,180 | ₩3,055 | ₩3,065 | -1.61% | 27.7만 |
|---|
| 2026.07.24 | ₩3,160 | ₩3,175 | ₩3,050 | ₩3,095 | -2.06% | 35.1만 |
|---|
| 2026.07.23 | ₩3,125 | ₩3,280 | ₩3,110 | ₩3,195 | +2.24% | 33.6만 |
|---|
| 2026.07.22 | ₩3,180 | ₩3,300 | ₩3,110 | ₩3,125 | -1.73% | 48만 |
|---|
| 2026.07.21 | ₩3,250 | ₩3,280 | ₩3,170 | ₩3,180 | -2.15% | 35.3만 |
|---|
| 2026.07.20 | ₩3,300 | ₩3,450 | ₩3,215 | ₩3,270 | -0.91% | 51.6만 |
|---|
| 2026.07.16 | ₩3,675 | ₩3,695 | ₩3,360 | ₩3,385 | -7.89% | 74.1만 |
|---|
| 2026.07.15 | ₩3,580 | ₩3,760 | ₩3,450 | ₩3,715 | +3.77% | 139.6만 |
|---|
| 2026.07.14 | ₩3,815 | ₩3,935 | ₩3,555 | ₩3,605 | -5.50% | 131.8만 |
|---|
| 2026.07.13 | ₩4,240 | ₩4,280 | ₩3,820 | ₩3,855 | -9.08% | 141.3만 |
|---|
| 2026.07.10 | ₩3,970 | ₩4,645 | ₩3,965 | ₩4,285 | +7.93% | 631.9만 |
|---|
| 2026.07.09 | ₩4,350 | ₩4,395 | ₩3,785 | ₩3,970 | -8.74% | 289.4만 |
|---|
| 2026.07.08 | ₩4,200 | ₩4,630 | ₩3,915 | ₩4,460 | +6.19% | 1010.9만 |
|---|
| 2026.07.07 | ₩4,210 | ₩5,200 | ₩3,955 | ₩4,190 | -0.48% | 1481.3만 |
|---|
| 2026.07.06 | ₩3,790 | ₩4,735 | ₩3,665 | ₩4,330 | +14.25% | 1449.1만 |
|---|
| 2026.07.03 | ₩4,480 | ₩4,595 | ₩3,505 | ₩3,790 | -15.40% | 770.5만 |
|---|
| 2026.07.02 | ₩4,465 | ₩5,500 | ₩4,120 | ₩4,370 | -2.13% | 2850.1만 |
|---|
| 2026.07.01 | ₩3,255 | ₩4,235 | ₩3,255 | ₩4,235 | +30.11% | 511.1만 |
|---|
| 2026.06.30 | ₩3,640 | ₩3,645 | ₩3,235 | ₩3,260 | -10.44% | 105.8만 |
|---|
| 2026.06.29 | ₩3,900 | ₩4,250 | ₩3,465 | ₩3,610 | -7.44% | 250.6만 |
|---|
| 2026.06.26 | ₩3,400 | ₩4,400 | ₩3,145 | ₩3,690 | +8.53% | 600.7만 |
|---|
| 2026.06.25 | ₩3,100 | ₩3,730 | ₩3,050 | ₩3,395 | +9.52% | 77.9만 |
|---|
| 2026.06.24 | ₩3,040 | ₩3,060 | ₩2,985 | ₩3,055 | +0.49% | 2.7만 |
|---|
| 2026.06.23 | ₩3,050 | ₩3,100 | ₩2,990 | ₩3,040 | -0.33% | 2.8만 |
|---|
| 2026.06.22 | ₩3,160 | ₩3,180 | ₩3,050 | ₩3,085 | -2.37% | 2.7만 |
|---|
| 2026.06.19 | ₩3,300 | ₩3,305 | ₩3,105 | ₩3,160 | -4.24% | 4.9만 |
|---|
| 2026.06.18 | ₩3,260 | ₩3,310 | ₩3,240 | ₩3,310 | +1.53% | 5만 |
|---|
| 2026.06.17 | ₩3,360 | ₩3,360 | ₩3,255 | ₩3,260 | -2.98% | 3.4만 |
|---|
| 2026.06.16 | ₩3,250 | ₩3,315 | ₩3,225 | ₩3,315 | +2.00% | 3.3만 |
|---|
| 2026.06.15 | ₩3,245 | ₩3,295 | ₩3,195 | ₩3,250 | +0.15% | 5.9만 |
|---|
| 2026.06.12 | ₩3,160 | ₩3,260 | ₩3,160 | ₩3,240 | +2.53% | 2.4만 |
|---|
| 2026.06.11 | ₩3,060 | ₩3,125 | ₩3,055 | ₩3,125 | +2.12% | 4.1만 |
|---|
| 2026.06.10 | ₩3,070 | ₩3,090 | ₩2,995 | ₩3,055 | -0.49% | 40 |
|---|
| 2026.06.09 | ₩3,000 | ₩3,130 | ₩3,000 | ₩3,060 | +2.00% | 2.5만 |
|---|
| 2026.06.08 | ₩3,100 | ₩3,100 | ₩2,985 | ₩2,995 | -3.39% | 6.7만 |
|---|
| 2026.06.05 | ₩3,065 | ₩3,100 | ₩3,010 | ₩3,100 | +1.14% | 4.5만 |
|---|
| 2026.06.04 | ₩3,105 | ₩3,260 | ₩3,055 | ₩3,065 | -1.29% | 7.9만 |
|---|
| 2026.06.02 | ₩3,090 | ₩3,135 | ₩3,020 | ₩3,105 | +0.49% | 3.6만 |
|---|
| 2026.06.01 | ₩3,260 | ₩3,400 | ₩3,105 | ₩3,130 | -3.99% | 6.3만 |
|---|
| 2026.05.29 | ₩3,460 | ₩3,460 | ₩3,240 | ₩3,260 | -5.78% | 6.7만 |
|---|
| 2026.05.28 | ₩3,375 | ₩3,375 | ₩3,250 | ₩3,310 | -1.93% | 4만 |
|---|
| 2026.05.27 | ₩3,375 | ₩3,415 | ₩3,300 | ₩3,375 | 0.00% | 6만 |
|---|
| 2026.05.26 | ₩3,500 | ₩3,550 | ₩3,400 | ₩3,415 | -2.43% | 8.5만 |
|---|
| 2026.05.22 | ₩3,460 | ₩3,515 | ₩3,425 | ₩3,500 | +1.16% | 2만 |
|---|
| 2026.05.21 | ₩3,495 | ₩3,505 | ₩3,420 | ₩3,420 | -2.15% | 5.1만 |
|---|
| 2026.05.20 | ₩3,540 | ₩3,540 | ₩3,450 | ₩3,475 | -1.84% | 5만 |
|---|
| 2026.05.19 | ₩3,500 | ₩3,535 | ₩3,450 | ₩3,535 | +1.00% | 4.4만 |
|---|
| 2026.05.18 | ₩3,560 | ₩3,580 | ₩3,450 | ₩3,500 | -1.69% | 10.4만 |
|---|
| 2026.05.15 | ₩3,710 | ₩3,710 | ₩3,520 | ₩3,615 | -2.56% | 12.7만 |
|---|
| 2026.05.14 | ₩3,730 | ₩3,775 | ₩3,550 | ₩3,710 | -0.54% | 3.2만 |
|---|
| 2026.05.13 | ₩3,780 | ₩3,790 | ₩3,700 | ₩3,730 | -1.32% | 7.1만 |
|---|
| 2026.05.12 | ₩3,840 | ₩3,840 | ₩3,705 | ₩3,780 | -1.56% | 6.5만 |
|---|
| 2026.05.11 | ₩3,955 | ₩3,955 | ₩3,820 | ₩3,840 | -2.91% | 7만 |
|---|
| 2026.05.08 | ₩3,950 | ₩3,975 | ₩3,900 | ₩3,925 | -0.63% | 3.1만 |
|---|
| 2026.05.07 | ₩3,905 | ₩4,000 | ₩3,905 | ₩3,945 | +1.02% | 7.3만 |
|---|
| 2026.05.06 | ₩3,950 | ₩3,955 | ₩3,855 | ₩3,880 | -1.77% | 7.6만 |
|---|
| 2026.05.04 | ₩4,015 | ₩4,015 | ₩3,940 | ₩3,945 | -1.74% | 4.6만 |
|---|
| 2026.04.30 | ₩4,015 | ₩4,020 | ₩3,985 | ₩3,995 | -0.50% | 2.4만 |
|---|
| 2026.04.29 | ₩4,070 | ₩4,070 | ₩4,005 | ₩4,015 | -1.35% | 3.7만 |
|---|
| 2026.04.28 | ₩3,980 | ₩4,075 | ₩3,945 | ₩4,050 | +1.76% | 9.2만 |
|---|
| 2026.04.27 | ₩4,030 | ₩4,030 | ₩3,955 | ₩3,985 | -1.12% | 3.7만 |
|---|
| 2026.04.24 | ₩3,955 | ₩3,995 | ₩3,935 | ₩3,995 | +1.01% | 1.4만 |
|---|
| 2026.04.23 | ₩4,050 | ₩4,055 | ₩3,940 | ₩3,955 | -2.35% | 6.5만 |
|---|
| 2026.04.22 | ₩4,050 | ₩4,060 | ₩4,015 | ₩4,050 | 0.00% | 2.2만 |
|---|
| 2026.04.21 | ₩4,080 | ₩4,125 | ₩4,025 | ₩4,085 | +0.12% | 4.5만 |
|---|
| 2026.04.20 | ₩4,100 | ₩4,100 | ₩4,040 | ₩4,040 | -1.46% | 3.8만 |
|---|
| 2026.04.17 | ₩4,150 | ₩4,150 | ₩4,055 | ₩4,105 | -1.08% | 3.4만 |
|---|
| 2026.04.16 | ₩4,105 | ₩4,300 | ₩4,105 | ₩4,150 | +1.10% | 7.5만 |
|---|
| 2026.04.15 | ₩4,195 | ₩4,200 | ₩4,080 | ₩4,135 | -1.43% | 7.5만 |
|---|
| 2026.04.14 | ₩3,955 | ₩4,165 | ₩3,955 | ₩4,125 | +4.30% | 13.1만 |
|---|
| 2026.04.13 | ₩3,920 | ₩3,965 | ₩3,880 | ₩3,945 | +0.64% | 2.4만 |
|---|
| 2026.04.10 | ₩3,950 | ₩4,025 | ₩3,930 | ₩3,975 | +0.63% | 6.8만 |
|---|
| 2026.04.09 | ₩3,900 | ₩3,940 | ₩3,855 | ₩3,895 | -0.13% | 3.9만 |
|---|
| 2026.04.08 | ₩3,780 | ₩3,945 | ₩3,735 | ₩3,900 | +3.17% | 10.2만 |
|---|
| 2026.04.07 | ₩3,755 | ₩3,795 | ₩3,680 | ₩3,695 | -1.60% | 10.3만 |
|---|
| 2026.04.06 | ₩3,770 | ₩3,770 | ₩3,725 | ₩3,755 | -0.40% | 7.4만 |
|---|
| 2026.04.03 | ₩3,725 | ₩3,825 | ₩3,725 | ₩3,750 | +0.67% | 4.8만 |
|---|
| 2026.04.02 | ₩3,875 | ₩3,900 | ₩3,690 | ₩3,720 | -4.00% | 5.9만 |
|---|
| 2026.04.01 | ₩3,830 | ₩3,885 | ₩3,800 | ₩3,875 | +1.17% | 3.5만 |
|---|
| 2026.03.31 | ₩3,850 | ₩3,850 | ₩3,740 | ₩3,755 | -2.47% | 5.2만 |
|---|
| 2026.03.30 | ₩3,985 | ₩3,985 | ₩3,825 | ₩3,850 | -3.39% | 7.8만 |
|---|
| 2026.03.27 | ₩3,960 | ₩4,250 | ₩3,950 | ₩4,125 | +4.17% | 9.1만 |
|---|
| 2026.03.26 | ₩4,100 | ₩4,100 | ₩4,010 | ₩4,010 | -2.20% | 2.4만 |
|---|
| 2026.03.25 | ₩4,070 | ₩4,150 | ₩4,050 | ₩4,105 | +0.86% | 5.5만 |
|---|
| 2026.03.24 | ₩4,055 | ₩4,155 | ₩3,965 | ₩4,050 | -0.12% | 6.9만 |
|---|
| 2026.03.23 | ₩4,195 | ₩4,195 | ₩4,045 | ₩4,055 | -3.34% | 8.2만 |
|---|
| 2026.03.20 | ₩3,935 | ₩4,255 | ₩3,935 | ₩4,200 | +6.73% | 21만 |
|---|
| 2026.03.19 | ₩3,870 | ₩3,930 | ₩3,860 | ₩3,930 | +1.55% | 5.5만 |
|---|
| 2026.03.18 | ₩3,890 | ₩3,935 | ₩3,880 | ₩3,905 | +0.39% | 4.8만 |
|---|
| 2026.03.17 | ₩3,900 | ₩3,920 | ₩3,840 | ₩3,890 | -0.26% | 3.1만 |
|---|
| 2026.03.16 | ₩3,990 | ₩3,990 | ₩3,855 | ₩3,880 | -2.76% | 4.2만 |
|---|
| 2026.03.13 | ₩3,920 | ₩4,025 | ₩3,865 | ₩3,995 | +1.91% | 3.2만 |
|---|
| 2026.03.12 | ₩3,915 | ₩3,950 | ₩3,850 | ₩3,920 | +0.13% | 3.2만 |
|---|
| 2026.03.11 | ₩3,840 | ₩3,930 | ₩3,805 | ₩3,915 | +1.95% | 5.6만 |
|---|
| 2026.03.10 | ₩3,840 | ₩3,865 | ₩3,780 | ₩3,805 | -0.91% | 2.3만 |
|---|
| 2026.03.09 | ₩3,800 | ₩3,810 | ₩3,700 | ₩3,805 | +0.13% | 7.6만 |
|---|
| 2026.03.06 | ₩3,925 | ₩3,950 | ₩3,845 | ₩3,865 | -1.53% | 4만 |
|---|
| 2026.03.05 | ₩3,840 | ₩4,010 | ₩3,800 | ₩3,960 | +3.13% | 9.6만 |
|---|
| 2026.03.04 | ₩3,960 | ₩4,035 | ₩3,740 | ₩3,740 | -5.56% | 16.1만 |
|---|
| 2026.03.03 | ₩4,035 | ₩4,220 | ₩4,015 | ₩4,075 | +0.99% | 9만 |
|---|
| 2026.02.27 | ₩4,155 | ₩4,185 | ₩4,100 | ₩4,115 | -0.96% | 5.8만 |
|---|
| 2026.02.26 | ₩4,250 | ₩4,250 | ₩4,110 | ₩4,155 | -2.24% | 8만 |
|---|
| 2026.02.25 | ₩4,230 | ₩4,270 | ₩4,215 | ₩4,250 | +0.47% | 6.5만 |
|---|
| 2026.02.24 | ₩4,245 | ₩4,260 | ₩4,165 | ₩4,250 | +0.12% | 6.4만 |
|---|
| 2026.02.23 | ₩4,200 | ₩4,315 | ₩4,185 | ₩4,245 | +1.07% | 7.5만 |
|---|
| 2026.02.20 | ₩4,120 | ₩4,195 | ₩4,100 | ₩4,185 | +1.58% | 6.1만 |
|---|
| 2026.02.19 | ₩4,200 | ₩4,250 | ₩4,100 | ₩4,150 | -1.19% | 8만 |
|---|
| 2026.02.13 | ₩4,060 | ₩4,195 | ₩4,000 | ₩4,155 | +2.34% | 9.3만 |
|---|
| 2026.02.12 | ₩4,140 | ₩4,150 | ₩4,060 | ₩4,100 | -0.97% | 5.5만 |
|---|
| 2026.02.11 | ₩4,030 | ₩4,160 | ₩4,030 | ₩4,150 | +2.98% | 10.3만 |
|---|
| 2026.02.10 | ₩3,955 | ₩4,065 | ₩3,925 | ₩4,025 | +1.77% | 8.1만 |
|---|
| 2026.02.09 | ₩3,905 | ₩4,000 | ₩3,895 | ₩3,955 | +1.28% | 11.4만 |
|---|
| 2026.02.06 | ₩3,850 | ₩3,990 | ₩3,740 | ₩3,900 | +1.30% | 10만 |
|---|
| 2026.02.05 | ₩3,860 | ₩3,925 | ₩3,855 | ₩3,885 | +0.65% | 8.6만 |
|---|
| 2026.02.04 | ₩3,820 | ₩3,870 | ₩3,790 | ₩3,870 | +1.31% | 5만 |
|---|
| 2026.02.03 | ₩3,705 | ₩3,820 | ₩3,705 | ₩3,820 | +3.10% | 11.4만 |
|---|
| 2026.02.02 | ₩3,715 | ₩3,735 | ₩3,680 | ₩3,695 | -0.54% | 8만 |
|---|
| 2026.01.30 | ₩3,790 | ₩3,790 | ₩3,710 | ₩3,745 | -1.19% | 8만 |
|---|
| 2026.01.29 | ₩3,775 | ₩3,795 | ₩3,720 | ₩3,790 | +0.40% | 7.1만 |
|---|
| 2026.01.28 | ₩3,750 | ₩3,780 | ₩3,720 | ₩3,775 | +0.67% | 5.5만 |
|---|
| 2026.01.27 | ₩3,750 | ₩3,775 | ₩3,735 | ₩3,750 | 0.00% | 3.1만 |
|---|
| 2026.01.26 | ₩3,795 | ₩3,795 | ₩3,735 | ₩3,745 | -1.32% | 4.3만 |
|---|
| 2026.01.23 | ₩3,760 | ₩3,800 | ₩3,725 | ₩3,795 | +0.93% | 3.9만 |
|---|
| 2026.01.22 | ₩3,810 | ₩3,830 | ₩3,650 | ₩3,740 | -1.84% | 4.8만 |
|---|
| 2026.01.21 | ₩3,715 | ₩3,800 | ₩3,710 | ₩3,800 | +2.29% | 5.6만 |
|---|
| 2026.01.20 | ₩3,840 | ₩3,870 | ₩3,750 | ₩3,760 | -2.08% | 21.1만 |
|---|
| 2026.01.19 | ₩3,810 | ₩3,880 | ₩3,775 | ₩3,840 | +0.79% | 8만 |
|---|
| 2026.01.16 | ₩3,805 | ₩3,835 | ₩3,805 | ₩3,810 | +0.13% | 6.2만 |
|---|
| 2026.01.15 | ₩3,795 | ₩3,820 | ₩3,785 | ₩3,805 | +0.26% | 7.9만 |
|---|
| 2026.01.14 | ₩3,775 | ₩3,835 | ₩3,775 | ₩3,785 | +0.26% | 7.9만 |
|---|
| 2026.01.13 | ₩3,700 | ₩3,780 | ₩3,680 | ₩3,775 | +2.03% | 23.3만 |
|---|
| 2026.01.12 | ₩3,650 | ₩3,700 | ₩3,625 | ₩3,690 | +1.10% | 5.4만 |
|---|
| 2026.01.09 | ₩3,610 | ₩3,655 | ₩3,580 | ₩3,645 | +0.97% | 5.1만 |
|---|
| 2026.01.08 | ₩3,685 | ₩3,685 | ₩3,575 | ₩3,575 | -2.99% | 6.8만 |
|---|
| 2026.01.07 | ₩3,725 | ₩3,750 | ₩3,630 | ₩3,675 | -1.34% | 8.8만 |
|---|
| 2026.01.06 | ₩3,655 | ₩3,745 | ₩3,655 | ₩3,725 | +1.92% | 15.9만 |
|---|
| 2026.01.05 | ₩3,695 | ₩3,720 | ₩3,645 | ₩3,655 | -1.08% | 3.8만 |
|---|
| 2026.01.02 | ₩3,560 | ₩3,825 | ₩3,520 | ₩3,695 | +3.79% | 21.4만 |
|---|
| 2025.12.30 | ₩3,650 | ₩3,705 | ₩3,585 | ₩3,610 | -1.10% | 8.7만 |
|---|
| 2025.12.29 | ₩3,640 | ₩3,670 | ₩3,585 | ₩3,650 | +0.27% | 4.3만 |
|---|
| 2025.12.26 | ₩3,615 | ₩3,675 | ₩3,605 | ₩3,670 | +1.52% | 4.5만 |
|---|
| 2025.12.24 | ₩3,665 | ₩3,670 | ₩3,605 | ₩3,615 | -1.36% | 5.4만 |
|---|
| 2025.12.23 | ₩3,640 | ₩3,675 | ₩3,635 | ₩3,670 | +0.82% | 4.3만 |
|---|
| 2025.12.22 | ₩3,645 | ₩3,700 | ₩3,640 | ₩3,670 | +0.69% | 9.5만 |
|---|
| 2025.12.19 | ₩3,635 | ₩3,660 | ₩3,625 | ₩3,640 | +0.14% | 3.7만 |
|---|
| 2025.12.18 | ₩3,610 | ₩3,635 | ₩3,590 | ₩3,635 | +0.69% | 1.8만 |
|---|
| 2025.12.17 | ₩3,635 | ₩3,665 | ₩3,620 | ₩3,635 | 0.00% | 4.4만 |
|---|
| 2025.12.16 | ₩3,675 | ₩3,675 | ₩3,610 | ₩3,635 | -1.09% | 3.1만 |
|---|
| 2025.12.15 | ₩3,620 | ₩3,680 | ₩3,610 | ₩3,670 | +1.38% | 5.2만 |
|---|
| 2025.12.12 | ₩3,660 | ₩3,660 | ₩3,615 | ₩3,660 | 0.00% | 7.3만 |
|---|
| 2025.12.11 | ₩3,570 | ₩3,655 | ₩3,525 | ₩3,625 | +1.54% | 7.3만 |
|---|
| 2025.12.10 | ₩3,530 | ₩3,560 | ₩3,520 | ₩3,555 | +0.71% | 2.5만 |
|---|
| 2025.12.09 | ₩3,575 | ₩3,580 | ₩3,520 | ₩3,550 | -0.70% | 5.8만 |
|---|
| 2025.12.08 | ₩3,690 | ₩3,690 | ₩3,560 | ₩3,600 | -2.44% | 8.9만 |
|---|
| 2025.12.05 | ₩3,590 | ₩3,740 | ₩3,570 | ₩3,685 | +2.65% | 22.8만 |
|---|
| 2025.12.04 | ₩3,580 | ₩3,590 | ₩3,540 | ₩3,580 | 0.00% | 5.1만 |
|---|
| 2025.12.03 | ₩3,525 | ₩3,580 | ₩3,495 | ₩3,575 | +1.42% | 5.5만 |
|---|
| 2025.12.02 | ₩3,535 | ₩3,545 | ₩3,490 | ₩3,505 | -0.85% | 6만 |
|---|
| 2025.12.01 | ₩3,535 | ₩3,550 | ₩3,505 | ₩3,520 | -0.42% | 3.2만 |
|---|
| 2025.11.28 | ₩3,510 | ₩3,555 | ₩3,510 | ₩3,535 | +0.71% | 3.1만 |
|---|
| 2025.11.27 | ₩3,535 | ₩3,545 | ₩3,500 | ₩3,540 | +0.14% | 2.9만 |
|---|
| 2025.11.26 | ₩3,600 | ₩3,630 | ₩3,520 | ₩3,535 | -1.81% | 12만 |
|---|
| 2025.11.25 | ₩3,650 | ₩3,650 | ₩3,570 | ₩3,600 | -1.37% | 3.9만 |
|---|
| 2025.11.24 | ₩3,610 | ₩3,670 | ₩3,595 | ₩3,605 | -0.14% | 8.7만 |
|---|
| 2025.11.21 | ₩3,520 | ₩3,675 | ₩3,485 | ₩3,620 | +2.84% | 24.3만 |
|---|
| 2025.11.20 | ₩3,470 | ₩3,540 | ₩3,470 | ₩3,520 | +1.44% | 5.9만 |
|---|
| 2025.11.19 | ₩3,470 | ₩3,510 | ₩3,440 | ₩3,500 | +0.86% | 4.4만 |
|---|
| 2025.11.18 | ₩3,500 | ₩3,530 | ₩3,460 | ₩3,470 | -0.86% | 7.5만 |
|---|
| 2025.11.17 | ₩3,495 | ₩3,535 | ₩3,475 | ₩3,530 | +1.00% | 7.9만 |
|---|
| 2025.11.14 | ₩3,405 | ₩3,515 | ₩3,390 | ₩3,490 | +2.50% | 7.5만 |
|---|
| 2025.11.13 | ₩3,430 | ₩3,455 | ₩3,415 | ₩3,430 | 0.00% | 2.2만 |
|---|
| 2025.11.12 | ₩3,390 | ₩3,430 | ₩3,380 | ₩3,430 | +1.18% | 3만 |
|---|
| 2025.11.11 | ₩3,420 | ₩3,440 | ₩3,385 | ₩3,390 | -0.88% | 3.9만 |
|---|
| 2025.11.10 | ₩3,390 | ₩3,445 | ₩3,390 | ₩3,420 | +0.88% | 3.6만 |
|---|
| 2025.11.07 | ₩3,375 | ₩3,380 | ₩3,310 | ₩3,380 | +0.15% | 4.2만 |
|---|
| 2025.11.06 | ₩3,335 | ₩3,375 | ₩3,325 | ₩3,365 | +0.90% | 2.8만 |
|---|
| 2025.11.05 | ₩3,325 | ₩3,360 | ₩3,280 | ₩3,335 | +0.30% | 6만 |
|---|
| 2025.11.04 | ₩3,320 | ₩3,375 | ₩3,300 | ₩3,325 | +0.15% | 9.5만 |
|---|
| 2025.11.03 | ₩3,395 | ₩3,430 | ₩3,360 | ₩3,360 | -1.03% | 7.7만 |
|---|
| 2025.10.31 | ₩3,430 | ₩3,445 | ₩3,405 | ₩3,430 | 0.00% | 3.1만 |
|---|
| 2025.10.30 | ₩3,475 | ₩3,475 | ₩3,420 | ₩3,430 | -1.29% | 5만 |
|---|
| 2025.10.29 | ₩3,490 | ₩3,490 | ₩3,440 | ₩3,475 | -0.43% | 5.5만 |
|---|
| 2025.10.28 | ₩3,490 | ₩3,490 | ₩3,440 | ₩3,480 | -0.29% | 4.8만 |
|---|
| 2025.10.27 | ₩3,420 | ₩3,470 | ₩3,420 | ₩3,455 | +1.02% | 6.6만 |
|---|
| 2025.10.24 | ₩3,405 | ₩3,435 | ₩3,400 | ₩3,420 | +0.44% | 3.6만 |
|---|
| 2025.10.23 | ₩3,405 | ₩3,430 | ₩3,385 | ₩3,415 | +0.29% | 3.2만 |
|---|
| 2025.10.22 | ₩3,380 | ₩3,400 | ₩3,335 | ₩3,400 | +0.59% | 6.4만 |
|---|
| 2025.10.21 | ₩3,375 | ₩3,415 | ₩3,360 | ₩3,360 | -0.44% | 4만 |
|---|
| 2025.10.20 | ₩3,380 | ₩3,380 | ₩3,340 | ₩3,375 | -0.15% | 4.1만 |
|---|
| 2025.10.17 | ₩3,400 | ₩3,400 | ₩3,360 | ₩3,385 | -0.44% | 3.8만 |
|---|
| 2025.10.16 | ₩3,410 | ₩3,420 | ₩3,400 | ₩3,400 | -0.29% | 2.4만 |
|---|
| 2025.10.15 | ₩3,405 | ₩3,425 | ₩3,400 | ₩3,410 | +0.15% | 1.6만 |
|---|
| 2025.10.14 | ₩3,400 | ₩3,430 | ₩3,390 | ₩3,405 | +0.15% | 1.6만 |
|---|
| 2025.10.13 | ₩3,375 | ₩3,440 | ₩3,360 | ₩3,400 | +0.74% | 9.4만 |
|---|
| 2025.10.10 | ₩3,460 | ₩3,460 | ₩3,410 | ₩3,430 | -0.87% | 3.3만 |
|---|