시장 데이터를 불러오는 중
전체 종목
우성머티리얼스 과거 주가
우성머티리얼스 · 011300.KS · KOSPI
주요 제품·사업: 제직,염색,폴리에스터직물,자수직물봉제 제조,판매/임대료,관리비 수입
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
우성머티리얼스 · 011300.KS · KOSPI
주요 제품·사업: 제직,염색,폴리에스터직물,자수직물봉제 제조,판매/임대료,관리비 수입
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,770 | ₩2,890 | ₩2,655 | ₩2,865 | +3.43% | 7.3만 |
| 2026.10.07 | ₩2,900 | ₩2,900 | ₩2,695 | ₩2,770 | -4.48% | 3.2만 |
| 2026.10.06 | ₩2,585 | ₩2,860 | ₩2,585 | ₩2,810 | +8.70% | 2.9만 |
| 2026.10.02 | ₩2,920 | ₩2,920 | ₩2,765 | ₩2,860 | -2.05% | 4.4만 |
| 2026.10.01 | ₩2,920 | ₩2,920 | ₩2,820 | ₩2,860 | -2.05% | 2만 |
| 2026.09.30 | ₩2,965 | ₩2,965 | ₩2,795 | ₩2,805 | -5.40% | 5.8만 |
| 2026.09.29 | ₩2,925 | ₩3,040 | ₩2,855 | ₩2,965 | +1.37% | 6.9만 |
| 2026.09.28 | ₩2,860 | ₩2,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,800 |
| ₩2,860 |
| 0.00% |
| 10.2만 |
| 2026.09.23 | ₩2,635 | ₩2,960 | ₩2,635 | ₩2,860 | +8.54% | 14.5만 |
|---|
| 2026.09.22 | ₩2,470 | ₩2,960 | ₩2,385 | ₩2,720 | +10.12% | 87.9만 |
|---|
| 2026.09.21 | ₩2,300 | ₩2,365 | ₩2,250 | ₩2,295 | -0.22% | 11.3만 |
|---|
| 2026.09.18 | ₩2,300 | ₩2,430 | ₩2,210 | ₩2,295 | -0.22% | 5.1만 |
|---|
| 2026.09.17 | ₩2,425 | ₩2,425 | ₩2,160 | ₩2,310 | -4.74% | 17.2만 |
|---|
| 2026.09.16 | ₩2,440 | ₩2,495 | ₩2,315 | ₩2,450 | +0.41% | 3.7만 |
|---|
| 2026.09.15 | ₩2,530 | ₩2,530 | ₩2,400 | ₩2,480 | -1.98% | 5.8만 |
|---|
| 2026.09.14 | ₩2,470 | ₩2,510 | ₩2,405 | ₩2,480 | +0.40% | 4.2만 |
|---|
| 2026.09.11 | ₩2,530 | ₩2,660 | ₩2,425 | ₩2,470 | -2.37% | 24.1만 |
|---|
| 2026.09.10 | ₩2,470 | ₩2,480 | ₩2,380 | ₩2,480 | +0.40% | 2.4만 |
|---|
| 2026.09.09 | ₩2,360 | ₩2,480 | ₩2,340 | ₩2,470 | +4.66% | 5.3만 |
|---|
| 2026.09.08 | ₩2,435 | ₩2,560 | ₩2,350 | ₩2,400 | -1.44% | 6.4만 |
|---|
| 2026.09.07 | ₩2,375 | ₩2,570 | ₩2,300 | ₩2,435 | +2.53% | 3.9만 |
|---|
| 2026.09.04 | ₩2,565 | ₩2,565 | ₩2,330 | ₩2,360 | -7.99% | 5만 |
|---|
| 2026.09.03 | ₩2,515 | ₩2,750 | ₩2,290 | ₩2,400 | -4.57% | 13.6만 |
|---|
| 2026.09.02 | ₩2,380 | ₩2,550 | ₩2,270 | ₩2,515 | +5.67% | 12.2만 |
|---|
| 2026.09.01 | ₩2,200 | ₩2,480 | ₩2,060 | ₩2,335 | +6.14% | 35.6만 |
|---|
| 2026.08.31 | ₩2,770 | ₩2,770 | ₩2,115 | ₩2,200 | -20.58% | 120.3만 |
|---|
| 2026.08.28 | ₩2,990 | ₩3,045 | ₩2,705 | ₩2,790 | -6.69% | 22만 |
|---|
| 2026.08.27 | ₩3,265 | ₩3,265 | ₩2,940 | ₩2,990 | -8.42% | 11.2만 |
|---|
| 2026.08.26 | ₩3,295 | ₩3,380 | ₩3,000 | ₩3,290 | -0.15% | 4.6만 |
|---|
| 2026.08.25 | ₩3,195 | ₩3,285 | ₩3,020 | ₩3,185 | -0.31% | 3.4만 |
|---|
| 2026.08.24 | ₩3,220 | ₩3,275 | ₩3,105 | ₩3,220 | 0.00% | 9.1만 |
|---|
| 2026.08.21 | ₩3,340 | ₩3,450 | ₩3,220 | ₩3,220 | -3.59% | 5.1만 |
|---|
| 2026.08.20 | ₩3,540 | ₩3,540 | ₩3,190 | ₩3,400 | -3.95% | 5만 |
|---|
| 2026.08.19 | ₩3,495 | ₩3,495 | ₩3,160 | ₩3,270 | -6.44% | 8만 |
|---|
| 2026.08.18 | ₩3,605 | ₩3,885 | ₩3,340 | ₩3,510 | -2.64% | 32.3만 |
|---|
| 2026.08.14 | ₩3,585 | ₩3,850 | ₩3,340 | ₩3,605 | +0.56% | 26.7만 |
|---|
| 2026.08.13 | ₩3,685 | ₩3,695 | ₩3,280 | ₩3,605 | -2.17% | 19.6만 |
|---|
| 2026.08.12 | ₩3,800 | ₩3,800 | ₩3,585 | ₩3,685 | -3.03% | 13.8만 |
|---|
| 2026.08.11 | ₩3,365 | ₩3,885 | ₩3,360 | ₩3,690 | +9.66% | 22.7만 |
|---|
| 2026.08.10 | ₩3,270 | ₩3,555 | ₩3,185 | ₩3,365 | +2.91% | 14.2만 |
|---|
| 2026.08.07 | ₩3,300 | ₩3,400 | ₩3,205 | ₩3,270 | -0.91% | 6.8만 |
|---|
| 2026.08.06 | ₩2,940 | ₩3,400 | ₩2,905 | ₩3,300 | +12.24% | 25.7만 |
|---|
| 2026.08.05 | ₩2,980 | ₩3,150 | ₩2,920 | ₩2,940 | -1.34% | 3.2만 |
|---|
| 2026.08.04 | ₩2,870 | ₩3,115 | ₩2,870 | ₩2,995 | +4.36% | 4.4만 |
|---|
| 2026.08.03 | ₩3,130 | ₩3,130 | ₩2,890 | ₩2,890 | -7.67% | 8만 |
|---|
| 2026.07.31 | ₩2,940 | ₩3,190 | ₩2,770 | ₩3,040 | +3.40% | 13.7만 |
|---|
| 2026.07.30 | ₩2,870 | ₩3,025 | ₩2,760 | ₩2,760 | -3.83% | 10.5만 |
|---|
| 2026.07.29 | ₩2,855 | ₩3,030 | ₩2,750 | ₩2,860 | +0.18% | 9.5만 |
|---|
| 2026.07.28 | ₩2,670 | ₩3,050 | ₩2,670 | ₩2,855 | +6.93% | 25.4만 |
|---|
| 2026.07.27 | ₩2,700 | ₩2,740 | ₩2,670 | ₩2,670 | -1.11% | 2.2만 |
|---|
| 2026.07.24 | ₩2,755 | ₩2,810 | ₩2,690 | ₩2,700 | -2.00% | 4.2만 |
|---|
| 2026.07.23 | ₩2,745 | ₩2,795 | ₩2,725 | ₩2,755 | +0.36% | 4.1만 |
|---|
| 2026.07.22 | ₩2,675 | ₩2,850 | ₩2,560 | ₩2,765 | +3.36% | 16.9만 |
|---|
| 2026.07.21 | ₩2,600 | ₩2,770 | ₩2,600 | ₩2,695 | +3.65% | 5.2만 |
|---|
| 2026.07.20 | ₩2,760 | ₩2,850 | ₩2,530 | ₩2,755 | -0.18% | 7.1만 |
|---|
| 2026.07.16 | ₩2,865 | ₩3,080 | ₩2,755 | ₩2,765 | -3.49% | 22.5만 |
|---|
| 2026.07.15 | ₩2,680 | ₩2,855 | ₩2,400 | ₩2,755 | +2.80% | 23.9만 |
|---|
| 2026.07.14 | ₩2,480 | ₩2,765 | ₩2,460 | ₩2,675 | +7.86% | 23.9만 |
|---|
| 2026.07.13 | ₩2,505 | ₩2,510 | ₩2,360 | ₩2,390 | -4.59% | 5.2만 |
|---|
| 2026.07.10 | ₩2,500 | ₩2,595 | ₩2,420 | ₩2,505 | +0.20% | 5.2만 |
|---|
| 2026.07.09 | ₩2,415 | ₩2,500 | ₩2,285 | ₩2,500 | +3.52% | 12.3만 |
|---|
| 2026.07.08 | ₩2,235 | ₩2,320 | ₩2,180 | ₩2,310 | +3.36% | 2.7만 |
|---|
| 2026.07.07 | ₩2,250 | ₩2,250 | ₩2,155 | ₩2,235 | -0.67% | 1.2만 |
|---|
| 2026.07.06 | ₩2,220 | ₩2,365 | ₩2,100 | ₩2,200 | -0.90% | 2.4만 |
|---|
| 2026.07.03 | ₩2,240 | ₩2,300 | ₩2,140 | ₩2,260 | +0.89% | 1.8만 |
|---|
| 2026.07.02 | ₩2,200 | ₩2,295 | ₩2,090 | ₩2,180 | -0.91% | 4.3만 |
|---|
| 2026.07.01 | ₩2,185 | ₩2,380 | ₩2,185 | ₩2,310 | +5.72% | 1.9만 |
|---|
| 2026.06.30 | ₩2,290 | ₩2,355 | ₩2,260 | ₩2,260 | -1.31% | 5.9천 |
|---|
| 2026.06.29 | ₩2,235 | ₩2,375 | ₩2,120 | ₩2,290 | +2.46% | 2.1만 |
|---|
| 2026.06.26 | ₩2,290 | ₩2,365 | ₩2,190 | ₩2,250 | -1.75% | 3만 |
|---|
| 2026.06.25 | ₩2,290 | ₩2,310 | ₩2,245 | ₩2,255 | -1.53% | 2.8만 |
|---|
| 2026.06.24 | ₩2,165 | ₩2,290 | ₩2,105 | ₩2,270 | +4.85% | 4.3만 |
|---|
| 2026.06.23 | ₩2,210 | ₩2,795 | ₩2,200 | ₩2,210 | 0.00% | 45만 |
|---|
| 2026.06.22 | ₩2,290 | ₩2,300 | ₩2,080 | ₩2,235 | -2.40% | 9.2만 |
|---|
| 2026.06.19 | ₩2,445 | ₩2,445 | ₩2,220 | ₩2,305 | -5.73% | 4.5만 |
|---|
| 2026.06.18 | ₩2,525 | ₩2,525 | ₩2,370 | ₩2,445 | -3.17% | 3.3만 |
|---|
| 2026.06.17 | ₩2,585 | ₩2,670 | ₩2,480 | ₩2,550 | -1.35% | 4.5만 |
|---|
| 2026.06.16 | ₩2,550 | ₩2,860 | ₩2,460 | ₩2,635 | +3.33% | 7.5만 |
|---|
| 2026.06.15 | ₩2,535 | ₩2,675 | ₩2,520 | ₩2,550 | +0.59% | 5.4만 |
|---|
| 2026.06.12 | ₩2,495 | ₩2,615 | ₩2,495 | ₩2,535 | +1.60% | 2.4만 |
|---|
| 2026.06.11 | ₩2,550 | ₩2,575 | ₩2,410 | ₩2,495 | -2.16% | 1.5만 |
|---|
| 2026.06.10 | ₩2,560 | ₩2,560 | ₩2,305 | ₩2,550 | -0.39% | 100 |
|---|
| 2026.06.09 | ₩2,380 | ₩2,535 | ₩2,365 | ₩2,445 | +2.73% | 2.8만 |
|---|
| 2026.06.08 | ₩1,922 | ₩2,530 | ₩1,922 | ₩2,400 | +24.87% | 5.7만 |
|---|
| 2026.06.05 | ₩2,670 | ₩2,670 | ₩2,360 | ₩2,455 | -8.05% | 2.4만 |
|---|
| 2026.06.04 | ₩2,645 | ₩2,710 | ₩2,520 | ₩2,615 | -1.13% | 2.1만 |
|---|
| 2026.06.02 | ₩2,660 | ₩2,730 | ₩2,025 | ₩2,665 | +0.19% | 6만 |
|---|
| 2026.06.01 | ₩2,960 | ₩3,000 | ₩2,705 | ₩2,730 | -7.77% | 6.9만 |
|---|
| 2026.05.29 | ₩2,400 | ₩2,850 | ₩2,250 | ₩2,850 | +18.75% | 14.3만 |
|---|
| 2026.05.28 | ₩2,375 | ₩2,625 | ₩2,330 | ₩2,450 | +3.16% | 3.7만 |
|---|
| 2026.05.27 | ₩2,545 | ₩2,545 | ₩2,305 | ₩2,395 | -5.89% | 4.8만 |
|---|
| 2026.05.26 | ₩2,510 | ₩2,590 | ₩2,400 | ₩2,565 | +2.19% | 4.4만 |
|---|
| 2026.05.22 | ₩2,460 | ₩2,525 | ₩2,390 | ₩2,505 | +1.83% | 3.5만 |
|---|
| 2026.05.21 | ₩2,405 | ₩2,460 | ₩2,330 | ₩2,460 | +2.29% | 5.9만 |
|---|
| 2026.05.20 | ₩2,415 | ₩2,640 | ₩2,300 | ₩2,385 | -1.24% | 2.9만 |
|---|
| 2026.05.19 | ₩2,525 | ₩2,620 | ₩2,305 | ₩2,435 | -3.56% | 7.3만 |
|---|
| 2026.05.18 | ₩2,660 | ₩2,660 | ₩2,485 | ₩2,560 | -3.76% | 4.8만 |
|---|
| 2026.05.15 | ₩3,015 | ₩3,015 | ₩2,610 | ₩2,660 | -11.77% | 8.2만 |
|---|
| 2026.05.14 | ₩2,840 | ₩3,240 | ₩2,760 | ₩2,950 | +3.87% | 31.7만 |
|---|
| 2026.05.13 | ₩2,535 | ₩2,995 | ₩2,535 | ₩2,835 | +11.83% | 8.2만 |
|---|
| 2026.05.12 | ₩2,600 | ₩2,700 | ₩2,480 | ₩2,660 | +2.31% | 27.2만 |
|---|
| 2026.05.11 | ₩2,920 | ₩2,925 | ₩2,595 | ₩2,865 | -1.88% | 11.1만 |
|---|
| 2026.05.08 | ₩2,900 | ₩2,965 | ₩2,750 | ₩2,920 | +0.69% | 3.1만 |
|---|
| 2026.05.07 | ₩2,850 | ₩2,920 | ₩2,795 | ₩2,900 | +1.75% | 6.2만 |
|---|
| 2026.05.06 | ₩3,090 | ₩3,090 | ₩2,780 | ₩2,850 | -7.77% | 10.2만 |
|---|
| 2026.05.04 | ₩3,205 | ₩3,250 | ₩3,005 | ₩3,090 | -3.59% | 8.3만 |
|---|
| 2026.04.30 | ₩3,820 | ₩3,820 | ₩3,060 | ₩3,175 | -16.88% | 30.3만 |
|---|
| 2026.04.29 | ₩3,540 | ₩3,540 | ₩3,540 | ₩3,540 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,540 | ₩3,540 | ₩3,540 | ₩3,540 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩3,540 | ₩3,540 | ₩3,540 | ₩3,540 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩3,540 | ₩3,540 | ₩3,540 | ₩3,540 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩3,540 | ₩3,540 | ₩3,540 | ₩3,540 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩3,540 | ₩3,540 | ₩3,540 | ₩3,540 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩3,540 | ₩3,540 | ₩3,540 | ₩3,540 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩3,540 | ₩3,540 | ₩3,540 | ₩3,540 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩3,540 | ₩3,540 | ₩3,540 | ₩3,540 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩3,540 | ₩3,540 | ₩3,540 | ₩3,540 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩3,540 | ₩3,540 | ₩3,540 | ₩3,540 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩3,540 | ₩3,540 | ₩3,540 | ₩3,540 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩3,540 | ₩3,540 | ₩3,540 | ₩3,540 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩3,150 | ₩3,840 | ₩3,100 | ₩3,540 | +12.38% | 63.4만 |
|---|
| 2026.04.09 | ₩3,160 | ₩3,180 | ₩3,030 | ₩3,150 | -0.32% | 3.7만 |
|---|
| 2026.04.08 | ₩3,150 | ₩3,160 | ₩3,030 | ₩3,090 | -1.90% | 3만 |
|---|
| 2026.04.07 | ₩3,320 | ₩3,350 | ₩3,090 | ₩3,090 | -6.93% | 6.4만 |
|---|
| 2026.04.06 | ₩3,330 | ₩3,380 | ₩3,190 | ₩3,350 | +0.60% | 1.9만 |
|---|
| 2026.04.03 | ₩3,330 | ₩3,330 | ₩3,190 | ₩3,220 | -3.30% | 3.5만 |
|---|
| 2026.04.02 | ₩3,130 | ₩3,490 | ₩3,100 | ₩3,300 | +5.43% | 22.4만 |
|---|
| 2026.04.01 | ₩3,190 | ₩3,210 | ₩3,090 | ₩3,160 | -0.94% | 3.6만 |
|---|
| 2026.03.31 | ₩3,270 | ₩3,290 | ₩3,080 | ₩3,190 | -2.45% | 4.4만 |
|---|
| 2026.03.30 | ₩3,030 | ₩3,330 | ₩2,890 | ₩3,270 | +7.92% | 20만 |
|---|
| 2026.03.27 | ₩3,000 | ₩3,040 | ₩2,910 | ₩3,040 | +1.33% | 3.6만 |
|---|
| 2026.03.26 | ₩3,020 | ₩3,070 | ₩2,860 | ₩3,030 | +0.33% | 7.5만 |
|---|
| 2026.03.25 | ₩3,070 | ₩3,070 | ₩2,970 | ₩3,010 | -1.95% | 10.3만 |
|---|
| 2026.03.24 | ₩3,090 | ₩3,130 | ₩2,960 | ₩3,070 | -0.65% | 6.8만 |
|---|
| 2026.03.23 | ₩3,110 | ₩3,170 | ₩3,000 | ₩3,080 | -0.96% | 8.2만 |
|---|
| 2026.03.20 | ₩3,130 | ₩3,220 | ₩3,110 | ₩3,110 | -0.64% | 3.3만 |
|---|
| 2026.03.19 | ₩3,170 | ₩3,270 | ₩3,080 | ₩3,160 | -0.32% | 5.2만 |
|---|
| 2026.03.18 | ₩3,160 | ₩3,260 | ₩3,070 | ₩3,170 | +0.32% | 6.1만 |
|---|
| 2026.03.17 | ₩3,230 | ₩3,250 | ₩3,110 | ₩3,130 | -3.10% | 6.4만 |
|---|
| 2026.03.16 | ₩3,200 | ₩3,250 | ₩3,050 | ₩3,230 | +0.94% | 12.6만 |
|---|
| 2026.03.13 | ₩3,230 | ₩3,380 | ₩3,150 | ₩3,230 | 0.00% | 10.9만 |
|---|
| 2026.03.12 | ₩3,210 | ₩3,530 | ₩3,180 | ₩3,310 | +3.12% | 11.4만 |
|---|
| 2026.03.11 | ₩3,220 | ₩3,330 | ₩3,180 | ₩3,210 | -0.31% | 7.2만 |
|---|
| 2026.03.10 | ₩3,300 | ₩3,320 | ₩3,130 | ₩3,210 | -2.73% | 7.6만 |
|---|
| 2026.03.09 | ₩3,160 | ₩3,420 | ₩3,140 | ₩3,200 | +1.27% | 9.4만 |
|---|
| 2026.03.06 | ₩3,510 | ₩3,610 | ₩3,370 | ₩3,470 | -1.14% | 7.4만 |
|---|
| 2026.03.05 | ₩3,410 | ₩3,660 | ₩3,410 | ₩3,630 | +6.45% | 8.1만 |
|---|
| 2026.03.04 | ₩3,550 | ₩3,550 | ₩3,250 | ₩3,300 | -7.04% | 22.2만 |
|---|
| 2026.03.03 | ₩3,650 | ₩3,720 | ₩3,560 | ₩3,610 | -1.10% | 12만 |
|---|
| 2026.02.27 | ₩3,780 | ₩3,890 | ₩3,660 | ₩3,680 | -2.65% | 15.4만 |
|---|
| 2026.02.26 | ₩4,080 | ₩4,100 | ₩3,750 | ₩3,780 | -7.35% | 23.7만 |
|---|
| 2026.02.25 | ₩4,320 | ₩4,400 | ₩4,010 | ₩4,010 | -7.18% | 28.8만 |
|---|
| 2026.02.24 | ₩4,400 | ₩4,400 | ₩3,830 | ₩4,070 | -7.50% | 41.7만 |
|---|
| 2026.02.23 | ₩3,800 | ₩4,490 | ₩3,650 | ₩4,360 | +14.74% | 89.7만 |
|---|
| 2026.02.20 | ₩3,500 | ₩3,610 | ₩3,440 | ₩3,580 | +2.29% | 7.2만 |
|---|
| 2026.02.19 | ₩3,760 | ₩3,760 | ₩3,500 | ₩3,520 | -6.38% | 24.2만 |
|---|
| 2026.02.13 | ₩4,060 | ₩4,100 | ₩3,650 | ₩3,760 | -7.39% | 24.5만 |
|---|
| 2026.02.12 | ₩4,010 | ₩4,200 | ₩3,900 | ₩4,100 | +2.24% | 19.8만 |
|---|
| 2026.02.11 | ₩4,170 | ₩4,170 | ₩3,890 | ₩4,010 | -3.84% | 15.3만 |
|---|
| 2026.02.10 | ₩4,150 | ₩4,220 | ₩4,000 | ₩4,200 | +1.20% | 12.8만 |
|---|
| 2026.02.09 | ₩4,000 | ₩4,240 | ₩3,900 | ₩4,150 | +3.75% | 26.7만 |
|---|
| 2026.02.06 | ₩4,080 | ₩4,080 | ₩3,860 | ₩3,910 | -4.17% | 9.3만 |
|---|
| 2026.02.05 | ₩3,890 | ₩4,100 | ₩3,810 | ₩4,100 | +5.40% | 17.1만 |
|---|
| 2026.02.04 | ₩3,810 | ₩3,890 | ₩3,690 | ₩3,890 | +2.10% | 13.9만 |
|---|
| 2026.02.03 | ₩3,850 | ₩4,120 | ₩3,720 | ₩3,810 | -1.04% | 50.7만 |
|---|
| 2026.02.02 | ₩3,880 | ₩3,880 | ₩3,700 | ₩3,850 | -0.77% | 13.3만 |
|---|
| 2026.01.30 | ₩3,960 | ₩3,980 | ₩3,780 | ₩3,920 | -1.01% | 10만 |
|---|
| 2026.01.29 | ₩4,030 | ₩4,030 | ₩3,830 | ₩3,960 | -1.74% | 9.6만 |
|---|
| 2026.01.28 | ₩4,140 | ₩4,140 | ₩3,960 | ₩4,030 | -2.66% | 7.4만 |
|---|
| 2026.01.27 | ₩4,100 | ₩4,110 | ₩3,850 | ₩4,110 | +0.24% | 17.7만 |
|---|
| 2026.01.26 | ₩3,900 | ₩4,130 | ₩3,850 | ₩4,030 | +3.33% | 28만 |
|---|
| 2026.01.23 | ₩3,770 | ₩3,880 | ₩3,690 | ₩3,860 | +2.39% | 10.2만 |
|---|
| 2026.01.22 | ₩3,730 | ₩3,760 | ₩3,670 | ₩3,750 | +0.54% | 4.7만 |
|---|
| 2026.01.21 | ₩3,750 | ₩3,840 | ₩3,630 | ₩3,740 | -0.27% | 10.2만 |
|---|
| 2026.01.20 | ₩3,610 | ₩3,800 | ₩3,590 | ₩3,750 | +3.88% | 10만 |
|---|
| 2026.01.19 | ₩3,600 | ₩3,700 | ₩3,560 | ₩3,650 | +1.39% | 6.6만 |
|---|
| 2026.01.16 | ₩3,610 | ₩3,790 | ₩3,540 | ₩3,600 | -0.28% | 8.9만 |
|---|
| 2026.01.15 | ₩3,630 | ₩3,650 | ₩3,560 | ₩3,650 | +0.55% | 3.2만 |
|---|
| 2026.01.14 | ₩3,800 | ₩3,800 | ₩3,590 | ₩3,630 | -4.47% | 5.4만 |
|---|
| 2026.01.13 | ₩3,630 | ₩3,820 | ₩3,620 | ₩3,700 | +1.93% | 9.9만 |
|---|
| 2026.01.12 | ₩3,710 | ₩3,770 | ₩3,610 | ₩3,650 | -1.62% | 8.8만 |
|---|
| 2026.01.09 | ₩3,590 | ₩3,800 | ₩3,570 | ₩3,710 | +3.34% | 16만 |
|---|
| 2026.01.08 | ₩3,590 | ₩3,700 | ₩3,470 | ₩3,600 | +0.28% | 15만 |
|---|
| 2026.01.07 | ₩3,840 | ₩4,400 | ₩3,440 | ₩3,580 | -6.77% | 162.1만 |
|---|
| 2026.01.06 | ₩3,540 | ₩3,550 | ₩3,410 | ₩3,500 | -1.13% | 9.8만 |
|---|
| 2026.01.05 | ₩3,510 | ₩3,570 | ₩3,480 | ₩3,540 | +0.85% | 5.6만 |
|---|
| 2026.01.02 | ₩3,500 | ₩3,580 | ₩3,440 | ₩3,540 | +1.14% | 5.1만 |
|---|
| 2025.12.30 | ₩3,590 | ₩3,590 | ₩3,470 | ₩3,500 | -2.51% | 3.4만 |
|---|
| 2025.12.29 | ₩3,600 | ₩3,670 | ₩3,540 | ₩3,540 | -1.67% | 3.9만 |
|---|
| 2025.12.26 | ₩3,750 | ₩3,750 | ₩3,550 | ₩3,600 | -4.00% | 4.7만 |
|---|
| 2025.12.24 | ₩3,640 | ₩3,720 | ₩3,610 | ₩3,710 | +1.92% | 2.7만 |
|---|
| 2025.12.23 | ₩3,690 | ₩3,710 | ₩3,600 | ₩3,670 | -0.54% | 3만 |
|---|
| 2025.12.22 | ₩3,740 | ₩3,740 | ₩3,610 | ₩3,630 | -2.94% | 2.2만 |
|---|
| 2025.12.19 | ₩3,700 | ₩3,850 | ₩3,570 | ₩3,670 | -0.81% | 6.6만 |
|---|
| 2025.12.18 | ₩3,740 | ₩3,860 | ₩3,660 | ₩3,690 | -1.34% | 11.5만 |
|---|
| 2025.12.17 | ₩3,470 | ₩4,130 | ₩3,470 | ₩3,740 | +7.78% | 61만 |
|---|
| 2025.12.16 | ₩3,610 | ₩3,630 | ₩3,450 | ₩3,470 | -3.88% | 10.2만 |
|---|
| 2025.12.15 | ₩3,720 | ₩3,780 | ₩3,590 | ₩3,610 | -2.96% | 6.8만 |
|---|
| 2025.12.12 | ₩3,700 | ₩3,790 | ₩3,640 | ₩3,720 | +0.54% | 2.7만 |
|---|
| 2025.12.11 | ₩3,720 | ₩3,760 | ₩3,690 | ₩3,700 | -0.54% | 1.8만 |
|---|
| 2025.12.10 | ₩3,640 | ₩3,730 | ₩3,610 | ₩3,730 | +2.47% | 3.7만 |
|---|
| 2025.12.09 | ₩3,680 | ₩3,690 | ₩3,630 | ₩3,650 | -0.82% | 2.5만 |
|---|
| 2025.12.08 | ₩3,760 | ₩3,780 | ₩3,680 | ₩3,680 | -2.13% | 4.2만 |
|---|
| 2025.12.05 | ₩3,790 | ₩3,790 | ₩3,670 | ₩3,790 | 0.00% | 3.2만 |
|---|
| 2025.12.04 | ₩3,870 | ₩3,910 | ₩3,710 | ₩3,720 | -3.88% | 3.4만 |
|---|
| 2025.12.03 | ₩3,910 | ₩3,910 | ₩3,700 | ₩3,840 | -1.79% | 6.4만 |
|---|
| 2025.12.02 | ₩3,770 | ₩3,950 | ₩3,750 | ₩3,910 | +3.71% | 4.2만 |
|---|
| 2025.12.01 | ₩3,920 | ₩3,940 | ₩3,710 | ₩3,770 | -3.83% | 9.4만 |
|---|
| 2025.11.28 | ₩3,910 | ₩3,930 | ₩3,860 | ₩3,920 | +0.26% | 1.9만 |
|---|
| 2025.11.27 | ₩3,920 | ₩3,980 | ₩3,850 | ₩3,910 | -0.26% | 2.9만 |
|---|
| 2025.11.26 | ₩3,940 | ₩4,040 | ₩3,850 | ₩3,980 | +1.02% | 5.3만 |
|---|
| 2025.11.25 | ₩3,770 | ₩3,970 | ₩3,740 | ₩3,930 | +4.24% | 5.7만 |
|---|
| 2025.11.24 | ₩3,700 | ₩3,780 | ₩3,650 | ₩3,770 | +1.89% | 3.2만 |
|---|
| 2025.11.21 | ₩3,790 | ₩3,810 | ₩3,620 | ₩3,700 | -2.37% | 4.9만 |
|---|
| 2025.11.20 | ₩3,850 | ₩3,880 | ₩3,770 | ₩3,830 | -0.52% | 3.2만 |
|---|
| 2025.11.19 | ₩3,890 | ₩3,890 | ₩3,730 | ₩3,830 | -1.54% | 3.1만 |
|---|
| 2025.11.18 | ₩3,880 | ₩3,950 | ₩3,730 | ₩3,770 | -2.84% | 5.2만 |
|---|
| 2025.11.17 | ₩4,000 | ₩4,110 | ₩3,850 | ₩3,920 | -2.00% | 6.9만 |
|---|
| 2025.11.14 | ₩3,970 | ₩4,270 | ₩3,910 | ₩4,000 | +0.76% | 20.6만 |
|---|
| 2025.11.13 | ₩3,770 | ₩4,040 | ₩3,670 | ₩3,970 | +5.31% | 13만 |
|---|
| 2025.11.12 | ₩3,620 | ₩3,770 | ₩3,620 | ₩3,730 | +3.04% | 5.6만 |
|---|
| 2025.11.11 | ₩3,620 | ₩3,680 | ₩3,560 | ₩3,630 | +0.28% | 7.4만 |
|---|
| 2025.11.10 | ₩3,630 | ₩3,680 | ₩3,560 | ₩3,630 | 0.00% | 5.2만 |
|---|
| 2025.11.07 | ₩3,600 | ₩3,730 | ₩3,490 | ₩3,640 | +1.11% | 8.9만 |
|---|
| 2025.11.06 | ₩3,700 | ₩3,760 | ₩3,580 | ₩3,640 | -1.62% | 6.3만 |
|---|
| 2025.11.05 | ₩3,780 | ₩3,780 | ₩3,410 | ₩3,690 | -2.38% | 9.2만 |
|---|
| 2025.11.04 | ₩3,870 | ₩3,870 | ₩3,710 | ₩3,790 | -2.07% | 6.6만 |
|---|
| 2025.11.03 | ₩3,830 | ₩3,960 | ₩3,780 | ₩3,810 | -0.52% | 6.2만 |
|---|
| 2025.10.31 | ₩3,780 | ₩4,040 | ₩3,680 | ₩3,830 | +1.32% | 15.7만 |
|---|
| 2025.10.30 | ₩3,750 | ₩3,940 | ₩3,670 | ₩3,780 | +0.80% | 21.4만 |
|---|
| 2025.10.29 | ₩3,830 | ₩3,930 | ₩3,750 | ₩3,760 | -1.83% | 8.4만 |
|---|
| 2025.10.28 | ₩3,860 | ₩3,950 | ₩3,790 | ₩3,830 | -0.78% | 8.8만 |
|---|
| 2025.10.27 | ₩3,830 | ₩3,970 | ₩3,720 | ₩3,860 | +0.78% | 13.9만 |
|---|
| 2025.10.24 | ₩3,910 | ₩3,930 | ₩3,770 | ₩3,830 | -2.05% | 20.5만 |
|---|
| 2025.10.23 | ₩4,120 | ₩4,250 | ₩3,900 | ₩3,910 | -5.10% | 28.1만 |
|---|
| 2025.10.22 | ₩4,090 | ₩4,200 | ₩4,060 | ₩4,120 | +0.73% | 11.7만 |
|---|
| 2025.10.21 | ₩4,150 | ₩4,200 | ₩4,050 | ₩4,080 | -1.69% | 11.8만 |
|---|
| 2025.10.20 | ₩4,220 | ₩4,260 | ₩4,080 | ₩4,140 | -1.90% | 15.9만 |
|---|
| 2025.10.17 | ₩4,510 | ₩4,650 | ₩4,180 | ₩4,220 | -6.43% | 32.9만 |
|---|
| 2025.10.16 | ₩4,670 | ₩4,670 | ₩4,340 | ₩4,420 | -5.35% | 39.1만 |
|---|
| 2025.10.15 | ₩4,950 | ₩5,260 | ₩4,590 | ₩4,680 | -5.45% | 86.4만 |
|---|
| 2025.10.14 | ₩5,480 | ₩5,880 | ₩4,630 | ₩4,820 | -12.04% | 447.5만 |
|---|
| 2025.10.13 | ₩4,300 | ₩5,210 | ₩4,250 | ₩5,210 | +21.16% | 429.8만 |
|---|
| 2025.10.10 | ₩4,000 | ₩4,320 | ₩3,900 | ₩4,010 | +0.25% | 9.5만 |
|---|