시장 데이터를 불러오는 중
전체 종목
서한 과거 주가
011370.KQ · KOSDAQ
주요 제품·사업: 건축, 토목
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
011370.KQ · KOSDAQ
주요 제품·사업: 건축, 토목
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,780 | ₩3,780 | ₩3,700 | ₩3,715 | -1.72% | 1.5만 |
| 2026.10.07 | ₩3,785 | ₩3,785 | ₩3,730 | ₩3,755 | -0.79% | 2.5만 |
| 2026.10.06 | ₩3,780 | ₩3,795 | ₩3,715 | ₩3,720 | -1.59% | 1.3만 |
| 2026.10.02 | ₩3,725 | ₩3,785 | ₩3,710 | ₩3,765 | +1.07% | 2.2만 |
| 2026.10.01 | ₩3,660 | ₩3,720 | ₩3,650 | ₩3,710 | +1.37% | 1.3만 |
| 2026.09.30 | ₩3,660 | ₩3,695 | ₩3,640 | ₩3,665 | +0.14% | 5.7천 |
| 2026.09.29 | ₩3,720 | ₩3,720 | ₩3,635 | ₩3,645 | -2.02% | 1.7만 |
| 2026.09.28 | ₩3,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,645 |
| ₩3,710 |
| +0.27% |
| 1.8만 |
| 2026.09.23 | ₩3,680 | ₩3,740 | ₩3,640 | ₩3,675 | -0.14% | 1.5만 |
|---|
| 2026.09.22 | ₩3,715 | ₩3,725 | ₩3,660 | ₩3,665 | -1.35% | 2.1만 |
|---|
| 2026.09.21 | ₩3,765 | ₩3,765 | ₩3,700 | ₩3,720 | -1.20% | 1.5만 |
|---|
| 2026.09.18 | ₩3,700 | ₩3,800 | ₩3,700 | ₩3,715 | +0.41% | 1.7만 |
|---|
| 2026.09.17 | ₩3,750 | ₩3,770 | ₩3,695 | ₩3,695 | -1.47% | 2.1만 |
|---|
| 2026.09.16 | ₩3,800 | ₩3,800 | ₩3,745 | ₩3,775 | -0.66% | 1.5만 |
|---|
| 2026.09.15 | ₩3,850 | ₩3,850 | ₩3,760 | ₩3,810 | -1.04% | 5.8천 |
|---|
| 2026.09.14 | ₩3,875 | ₩3,895 | ₩3,810 | ₩3,815 | -1.55% | 7.5천 |
|---|
| 2026.09.11 | ₩3,840 | ₩3,890 | ₩3,805 | ₩3,875 | +0.91% | 1.2만 |
|---|
| 2026.09.10 | ₩3,850 | ₩3,940 | ₩3,805 | ₩3,850 | 0.00% | 2만 |
|---|
| 2026.09.09 | ₩3,930 | ₩3,940 | ₩3,840 | ₩3,880 | -1.27% | 2.6만 |
|---|
| 2026.09.08 | ₩3,945 | ₩3,995 | ₩3,850 | ₩3,930 | -0.38% | 6.6만 |
|---|
| 2026.09.07 | ₩3,900 | ₩3,985 | ₩3,870 | ₩3,945 | +1.15% | 2.3만 |
|---|
| 2026.09.04 | ₩3,845 | ₩3,900 | ₩3,805 | ₩3,890 | +1.17% | 1.3만 |
|---|
| 2026.09.03 | ₩3,830 | ₩3,870 | ₩3,785 | ₩3,835 | +0.13% | 1.8만 |
|---|
| 2026.09.02 | ₩3,845 | ₩3,850 | ₩3,760 | ₩3,835 | -0.26% | 1.9만 |
|---|
| 2026.09.01 | ₩4,020 | ₩4,020 | ₩3,705 | ₩3,835 | -4.60% | 5.9만 |
|---|
| 2026.08.31 | ₩3,915 | ₩3,915 | ₩3,915 | ₩3,915 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩3,915 | ₩3,915 | ₩3,915 | ₩3,915 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩3,915 | ₩3,915 | ₩3,915 | ₩3,915 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩3,915 | ₩3,915 | ₩3,915 | ₩3,915 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩3,915 | ₩3,915 | ₩3,915 | ₩3,915 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩3,915 | ₩3,915 | ₩3,915 | ₩3,915 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩3,915 | ₩3,915 | ₩3,915 | ₩3,915 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩3,915 | ₩3,915 | ₩3,915 | ₩3,915 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩3,915 | ₩3,915 | ₩3,915 | ₩3,915 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩3,915 | ₩3,915 | ₩3,915 | ₩3,915 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩3,915 | ₩3,915 | ₩3,915 | ₩3,915 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩3,915 | ₩3,915 | ₩3,915 | ₩3,915 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩3,915 | ₩3,915 | ₩3,915 | ₩3,915 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩3,750 | ₩3,940 | ₩3,750 | ₩3,915 | +4.40% | 7.3만 |
|---|
| 2026.08.10 | ₩3,820 | ₩3,960 | ₩3,750 | ₩3,775 | -1.18% | 6.3만 |
|---|
| 2026.08.07 | ₩3,840 | ₩3,985 | ₩3,805 | ₩3,820 | -0.52% | 3.2만 |
|---|
| 2026.08.06 | ₩3,945 | ₩3,945 | ₩3,840 | ₩3,840 | -2.66% | 12.3만 |
|---|
| 2026.08.05 | ₩3,875 | ₩3,945 | ₩3,825 | ₩3,925 | +1.29% | 2만 |
|---|
| 2026.08.04 | ₩3,605 | ₩3,850 | ₩3,605 | ₩3,840 | +6.52% | 3.4만 |
|---|
| 2026.08.03 | ₩3,680 | ₩3,680 | ₩3,580 | ₩3,590 | -2.45% | 1.3만 |
|---|
| 2026.07.31 | ₩3,650 | ₩3,670 | ₩3,545 | ₩3,625 | -0.68% | 66.4만 |
|---|
| 2026.07.30 | ₩3,540 | ₩3,845 | ₩3,515 | ₩3,545 | +0.14% | 3.9만 |
|---|
| 2026.07.29 | ₩3,740 | ₩3,865 | ₩3,335 | ₩3,525 | -5.75% | 5.7만 |
|---|
| 2026.07.28 | ₩3,890 | ₩3,890 | ₩3,650 | ₩3,720 | -4.37% | 2.9만 |
|---|
| 2026.07.27 | ₩3,900 | ₩3,950 | ₩3,790 | ₩3,805 | -2.44% | 2.9만 |
|---|
| 2026.07.24 | ₩4,030 | ₩4,030 | ₩3,885 | ₩3,885 | -3.60% | 2.9만 |
|---|
| 2026.07.23 | ₩3,975 | ₩4,030 | ₩3,885 | ₩3,965 | -0.25% | 3.4만 |
|---|
| 2026.07.22 | ₩4,000 | ₩4,000 | ₩3,895 | ₩3,925 | -1.88% | 2.2만 |
|---|
| 2026.07.21 | ₩3,900 | ₩4,045 | ₩3,750 | ₩3,950 | +1.28% | 2.2만 |
|---|
| 2026.07.20 | ₩4,035 | ₩4,050 | ₩3,875 | ₩3,895 | -3.47% | 3만 |
|---|
| 2026.07.16 | ₩4,020 | ₩4,045 | ₩3,890 | ₩4,035 | +0.37% | 1.5만 |
|---|
| 2026.07.15 | ₩4,000 | ₩4,075 | ₩3,975 | ₩4,025 | +0.63% | 2만 |
|---|
| 2026.07.14 | ₩3,950 | ₩4,045 | ₩3,850 | ₩3,975 | +0.63% | 8.1만 |
|---|
| 2026.07.13 | ₩4,085 | ₩4,200 | ₩3,855 | ₩3,910 | -4.28% | 11.1만 |
|---|
| 2026.07.10 | ₩3,955 | ₩4,175 | ₩3,955 | ₩4,085 | +3.29% | 3.3만 |
|---|
| 2026.07.09 | ₩4,050 | ₩4,085 | ₩3,950 | ₩4,015 | -0.86% | 4.1만 |
|---|
| 2026.07.08 | ₩4,195 | ₩4,205 | ₩4,000 | ₩4,050 | -3.46% | 3.9만 |
|---|
| 2026.07.07 | ₩4,150 | ₩4,395 | ₩4,045 | ₩4,200 | +1.20% | 7.6만 |
|---|
| 2026.07.06 | ₩4,300 | ₩4,330 | ₩4,070 | ₩4,180 | -2.79% | 14.2만 |
|---|
| 2026.07.03 | ₩3,995 | ₩4,675 | ₩3,765 | ₩4,235 | +6.01% | 59.6만 |
|---|
| 2026.07.02 | ₩3,860 | ₩4,415 | ₩3,860 | ₩3,995 | +3.50% | 14.4만 |
|---|
| 2026.07.01 | ₩3,875 | ₩4,080 | ₩3,775 | ₩4,035 | +4.13% | 6.5만 |
|---|
| 2026.06.30 | ₩3,805 | ₩3,920 | ₩3,755 | ₩3,800 | -0.13% | 2.7만 |
|---|
| 2026.06.29 | ₩3,515 | ₩3,850 | ₩3,515 | ₩3,805 | +8.25% | 4.7만 |
|---|
| 2026.06.26 | ₩3,665 | ₩3,665 | ₩3,500 | ₩3,510 | -4.23% | 7.8만 |
|---|
| 2026.06.25 | ₩3,875 | ₩4,000 | ₩3,640 | ₩3,665 | -5.42% | 6.1만 |
|---|
| 2026.06.24 | ₩3,870 | ₩4,000 | ₩3,800 | ₩3,875 | +0.13% | 3.6만 |
|---|
| 2026.06.23 | ₩4,105 | ₩4,105 | ₩3,900 | ₩3,900 | -4.99% | 5.2만 |
|---|
| 2026.06.22 | ₩4,210 | ₩4,210 | ₩4,055 | ₩4,070 | -3.33% | 3.4만 |
|---|
| 2026.06.19 | ₩4,340 | ₩4,340 | ₩4,120 | ₩4,210 | -3.00% | 4.9만 |
|---|
| 2026.06.18 | ₩4,390 | ₩4,425 | ₩4,275 | ₩4,340 | -1.14% | 3.1만 |
|---|
| 2026.06.17 | ₩4,365 | ₩4,405 | ₩4,325 | ₩4,390 | +0.57% | 3.7만 |
|---|
| 2026.06.16 | ₩4,380 | ₩4,420 | ₩4,340 | ₩4,365 | -0.34% | 2.5만 |
|---|
| 2026.06.15 | ₩4,310 | ₩4,445 | ₩4,310 | ₩4,380 | +1.62% | 2.5만 |
|---|
| 2026.06.12 | ₩4,250 | ₩4,500 | ₩4,250 | ₩4,310 | +1.41% | 2.7만 |
|---|
| 2026.06.11 | ₩4,245 | ₩4,280 | ₩4,135 | ₩4,240 | -0.12% | 1.4만 |
|---|
| 2026.06.10 | ₩4,305 | ₩4,305 | ₩4,095 | ₩4,245 | -1.39% | 0 |
|---|
| 2026.06.09 | ₩4,060 | ₩4,465 | ₩4,050 | ₩4,270 | +5.17% | 2.4만 |
|---|
| 2026.06.08 | ₩4,100 | ₩4,210 | ₩4,000 | ₩4,075 | -0.61% | 10.2만 |
|---|
| 2026.06.05 | ₩4,305 | ₩4,415 | ₩4,130 | ₩4,170 | -3.14% | 17.8만 |
|---|
| 2026.06.04 | ₩4,335 | ₩4,485 | ₩4,250 | ₩4,300 | -0.81% | 8만 |
|---|
| 2026.06.02 | ₩4,380 | ₩4,385 | ₩4,240 | ₩4,335 | -1.03% | 9.5만 |
|---|
| 2026.06.01 | ₩4,495 | ₩4,510 | ₩4,330 | ₩4,380 | -2.56% | 6.7만 |
|---|
| 2026.05.29 | ₩4,595 | ₩4,645 | ₩4,475 | ₩4,495 | -2.18% | 9만 |
|---|
| 2026.05.28 | ₩4,590 | ₩4,760 | ₩4,495 | ₩4,605 | +0.33% | 5.8만 |
|---|
| 2026.05.27 | ₩4,760 | ₩4,805 | ₩4,500 | ₩4,585 | -3.68% | 6.7만 |
|---|
| 2026.05.26 | ₩4,860 | ₩4,920 | ₩4,640 | ₩4,760 | -2.06% | 11.4만 |
|---|
| 2026.05.22 | ₩4,635 | ₩4,885 | ₩4,610 | ₩4,860 | +4.85% | 7.9만 |
|---|
| 2026.05.21 | ₩4,555 | ₩4,660 | ₩4,555 | ₩4,600 | +0.99% | 5.1만 |
|---|
| 2026.05.20 | ₩4,690 | ₩4,690 | ₩4,525 | ₩4,540 | -3.20% | 4.1만 |
|---|
| 2026.05.19 | ₩4,705 | ₩4,710 | ₩4,450 | ₩4,690 | -0.32% | 12.4만 |
|---|
| 2026.05.18 | ₩4,905 | ₩4,925 | ₩4,610 | ₩4,665 | -4.89% | 22.7만 |
|---|
| 2026.05.15 | ₩5,095 | ₩5,110 | ₩4,980 | ₩5,015 | -1.57% | 7.5만 |
|---|
| 2026.05.14 | ₩5,020 | ₩5,075 | ₩4,990 | ₩5,075 | +1.10% | 4.8만 |
|---|
| 2026.05.13 | ₩5,095 | ₩5,095 | ₩4,965 | ₩5,015 | -1.57% | 6.9만 |
|---|
| 2026.05.12 | ₩5,215 | ₩5,240 | ₩5,030 | ₩5,095 | -2.30% | 9.3만 |
|---|
| 2026.05.11 | ₩5,350 | ₩5,370 | ₩5,150 | ₩5,205 | -2.71% | 9.4만 |
|---|
| 2026.05.08 | ₩5,375 | ₩5,375 | ₩5,305 | ₩5,345 | -0.56% | 4.5만 |
|---|
| 2026.05.07 | ₩5,295 | ₩5,545 | ₩5,290 | ₩5,375 | +1.51% | 8.2만 |
|---|
| 2026.05.06 | ₩5,365 | ₩5,400 | ₩5,255 | ₩5,280 | -1.58% | 8.9만 |
|---|
| 2026.05.04 | ₩5,435 | ₩5,485 | ₩5,360 | ₩5,365 | -1.29% | 7.8만 |
|---|
| 2026.04.30 | ₩5,485 | ₩5,495 | ₩5,395 | ₩5,430 | -1.00% | 3.5만 |
|---|
| 2026.04.29 | ₩5,575 | ₩5,575 | ₩5,425 | ₩5,485 | -1.61% | 5.2만 |
|---|
| 2026.04.28 | ₩5,530 | ₩5,635 | ₩5,515 | ₩5,525 | -0.09% | 5.7만 |
|---|
| 2026.04.27 | ₩5,500 | ₩5,580 | ₩5,475 | ₩5,530 | +0.55% | 4.2만 |
|---|
| 2026.04.24 | ₩5,390 | ₩5,505 | ₩5,350 | ₩5,500 | +2.04% | 4.6만 |
|---|
| 2026.04.23 | ₩5,450 | ₩5,450 | ₩5,350 | ₩5,385 | -1.19% | 4만 |
|---|
| 2026.04.22 | ₩5,425 | ₩5,440 | ₩5,320 | ₩5,430 | +0.09% | 4.5만 |
|---|
| 2026.04.21 | ₩5,290 | ₩5,495 | ₩5,290 | ₩5,425 | +2.55% | 7만 |
|---|
| 2026.04.20 | ₩5,360 | ₩5,370 | ₩5,290 | ₩5,305 | -1.03% | 5만 |
|---|
| 2026.04.17 | ₩5,375 | ₩5,375 | ₩5,300 | ₩5,360 | -0.28% | 4만 |
|---|
| 2026.04.16 | ₩5,415 | ₩5,415 | ₩5,315 | ₩5,355 | -1.11% | 5만 |
|---|
| 2026.04.15 | ₩5,295 | ₩5,450 | ₩5,265 | ₩5,405 | +2.08% | 6.7만 |
|---|
| 2026.04.14 | ₩5,195 | ₩5,280 | ₩5,155 | ₩5,260 | +1.25% | 8.1만 |
|---|
| 2026.04.13 | ₩5,165 | ₩5,190 | ₩5,100 | ₩5,130 | -0.68% | 6.3만 |
|---|
| 2026.04.10 | ₩5,200 | ₩5,240 | ₩5,180 | ₩5,195 | -0.10% | 4.6만 |
|---|
| 2026.04.09 | ₩5,280 | ₩5,280 | ₩5,105 | ₩5,150 | -2.46% | 4.9만 |
|---|
| 2026.04.08 | ₩5,100 | ₩5,335 | ₩5,100 | ₩5,270 | +3.33% | 7.6만 |
|---|
| 2026.04.07 | ₩5,065 | ₩5,175 | ₩5,000 | ₩5,045 | -0.39% | 7.2만 |
|---|
| 2026.04.06 | ₩5,105 | ₩5,175 | ₩5,080 | ₩5,110 | +0.10% | 4만 |
|---|
| 2026.04.03 | ₩5,100 | ₩5,185 | ₩5,080 | ₩5,165 | +1.27% | 2.6만 |
|---|
| 2026.04.02 | ₩5,170 | ₩5,310 | ₩5,030 | ₩5,055 | -2.22% | 6.6만 |
|---|
| 2026.04.01 | ₩5,155 | ₩5,265 | ₩5,135 | ₩5,220 | +1.26% | 5.3만 |
|---|
| 2026.03.31 | ₩5,260 | ₩5,260 | ₩5,050 | ₩5,080 | -3.42% | 7.8만 |
|---|
| 2026.03.30 | ₩5,150 | ₩5,310 | ₩5,010 | ₩5,265 | +2.23% | 6.7만 |
|---|
| 2026.03.27 | ₩5,175 | ₩5,205 | ₩5,080 | ₩5,195 | +0.39% | 5.1만 |
|---|
| 2026.03.26 | ₩5,300 | ₩5,300 | ₩5,195 | ₩5,195 | -1.98% | 4.7만 |
|---|
| 2026.03.25 | ₩5,335 | ₩5,345 | ₩5,260 | ₩5,265 | -1.31% | 3.7만 |
|---|
| 2026.03.24 | ₩5,265 | ₩5,320 | ₩5,170 | ₩5,290 | +0.47% | 6.2만 |
|---|
| 2026.03.23 | ₩5,500 | ₩5,500 | ₩5,210 | ₩5,215 | -5.18% | 9만 |
|---|
| 2026.03.20 | ₩5,185 | ₩5,530 | ₩5,175 | ₩5,530 | +6.65% | 13만 |
|---|
| 2026.03.19 | ₩5,205 | ₩5,355 | ₩5,150 | ₩5,165 | -0.77% | 7.7만 |
|---|
| 2026.03.18 | ₩5,220 | ₩5,300 | ₩5,140 | ₩5,250 | +0.57% | 9만 |
|---|
| 2026.03.17 | ₩5,245 | ₩5,250 | ₩5,130 | ₩5,175 | -1.33% | 4만 |
|---|
| 2026.03.16 | ₩5,390 | ₩5,390 | ₩5,200 | ₩5,200 | -3.53% | 6.5만 |
|---|
| 2026.03.13 | ₩5,220 | ₩5,490 | ₩5,155 | ₩5,345 | +2.39% | 4.6만 |
|---|
| 2026.03.12 | ₩5,250 | ₩5,310 | ₩5,200 | ₩5,280 | +0.57% | 2.8만 |
|---|
| 2026.03.11 | ₩5,200 | ₩5,385 | ₩5,200 | ₩5,250 | +0.96% | 3.6만 |
|---|
| 2026.03.10 | ₩5,200 | ₩5,215 | ₩5,130 | ₩5,190 | -0.19% | 4.1만 |
|---|
| 2026.03.09 | ₩5,070 | ₩5,165 | ₩5,015 | ₩5,075 | +0.10% | 15만 |
|---|
| 2026.03.06 | ₩5,270 | ₩5,325 | ₩5,075 | ₩5,235 | -0.66% | 4.9만 |
|---|
| 2026.03.05 | ₩5,145 | ₩5,420 | ₩5,145 | ₩5,275 | +2.53% | 7.7만 |
|---|
| 2026.03.04 | ₩5,500 | ₩5,525 | ₩5,005 | ₩5,015 | -8.82% | 23.6만 |
|---|
| 2026.03.03 | ₩5,615 | ₩5,780 | ₩5,535 | ₩5,550 | -1.16% | 12.1만 |
|---|
| 2026.02.27 | ₩5,920 | ₩5,920 | ₩5,670 | ₩5,680 | -4.05% | 12.7만 |
|---|
| 2026.02.26 | ₩6,085 | ₩6,085 | ₩5,755 | ₩5,925 | -2.63% | 15.6만 |
|---|
| 2026.02.25 | ₩5,915 | ₩6,190 | ₩5,795 | ₩6,085 | +2.87% | 35.9만 |
|---|
| 2026.02.24 | ₩5,750 | ₩5,970 | ₩5,565 | ₩5,915 | +2.87% | 22.1만 |
|---|
| 2026.02.23 | ₩5,580 | ₩5,850 | ₩5,580 | ₩5,745 | +2.96% | 31.7만 |
|---|
| 2026.02.20 | ₩5,250 | ₩5,545 | ₩5,160 | ₩5,475 | +4.29% | 20만 |
|---|
| 2026.02.19 | ₩5,250 | ₩5,460 | ₩5,225 | ₩5,285 | +0.67% | 25.5만 |
|---|
| 2026.02.13 | ₩4,880 | ₩5,235 | ₩4,865 | ₩5,180 | +6.15% | 31.1만 |
|---|
| 2026.02.12 | ₩4,830 | ₩4,910 | ₩4,810 | ₩4,880 | +1.04% | 15.8만 |
|---|
| 2026.02.11 | ₩4,680 | ₩4,830 | ₩4,680 | ₩4,805 | +2.67% | 13.3만 |
|---|
| 2026.02.10 | ₩4,635 | ₩4,825 | ₩4,635 | ₩4,680 | +0.97% | 16.6만 |
|---|
| 2026.02.09 | ₩4,600 | ₩4,995 | ₩4,560 | ₩4,660 | +1.30% | 24.7만 |
|---|
| 2026.02.06 | ₩4,580 | ₩4,850 | ₩4,300 | ₩4,560 | -0.44% | 8.1만 |
|---|
| 2026.02.05 | ₩4,560 | ₩4,665 | ₩4,530 | ₩4,570 | +0.22% | 10.7만 |
|---|
| 2026.02.04 | ₩4,465 | ₩4,560 | ₩4,460 | ₩4,555 | +2.02% | 9만 |
|---|
| 2026.02.03 | ₩4,445 | ₩4,485 | ₩4,425 | ₩4,465 | +0.45% | 3.9만 |
|---|
| 2026.02.02 | ₩4,490 | ₩4,520 | ₩4,375 | ₩4,445 | -1.00% | 7.5만 |
|---|
| 2026.01.30 | ₩4,495 | ₩4,500 | ₩4,405 | ₩4,455 | -0.89% | 5.9만 |
|---|
| 2026.01.29 | ₩4,540 | ₩4,545 | ₩4,435 | ₩4,490 | -1.10% | 7.4만 |
|---|
| 2026.01.28 | ₩4,475 | ₩4,600 | ₩4,475 | ₩4,510 | +0.78% | 5.4만 |
|---|
| 2026.01.27 | ₩4,465 | ₩4,550 | ₩4,465 | ₩4,510 | +1.01% | 3.9만 |
|---|
| 2026.01.26 | ₩4,415 | ₩4,480 | ₩4,415 | ₩4,465 | +1.13% | 4.5만 |
|---|
| 2026.01.23 | ₩4,340 | ₩4,495 | ₩4,310 | ₩4,410 | +1.61% | 6만 |
|---|
| 2026.01.22 | ₩4,335 | ₩4,345 | ₩4,280 | ₩4,305 | -0.69% | 3.1만 |
|---|
| 2026.01.21 | ₩4,350 | ₩4,350 | ₩4,250 | ₩4,285 | -1.49% | 7.8만 |
|---|
| 2026.01.20 | ₩4,315 | ₩4,375 | ₩4,275 | ₩4,370 | +1.27% | 2.7만 |
|---|
| 2026.01.19 | ₩4,345 | ₩4,345 | ₩4,295 | ₩4,315 | -0.69% | 2.8만 |
|---|
| 2026.01.16 | ₩4,295 | ₩4,370 | ₩4,280 | ₩4,345 | +1.16% | 5.1만 |
|---|
| 2026.01.15 | ₩4,320 | ₩4,325 | ₩4,270 | ₩4,295 | -0.58% | 5.7만 |
|---|
| 2026.01.14 | ₩4,330 | ₩4,330 | ₩4,290 | ₩4,320 | -0.23% | 2.4만 |
|---|
| 2026.01.13 | ₩4,355 | ₩4,355 | ₩4,285 | ₩4,310 | -1.03% | 6.1만 |
|---|
| 2026.01.12 | ₩4,355 | ₩4,375 | ₩4,305 | ₩4,330 | -0.57% | 4.1만 |
|---|
| 2026.01.09 | ₩4,390 | ₩4,390 | ₩4,315 | ₩4,355 | -0.80% | 1.2만 |
|---|
| 2026.01.08 | ₩4,375 | ₩4,375 | ₩4,300 | ₩4,325 | -1.14% | 3만 |
|---|
| 2026.01.07 | ₩4,415 | ₩4,415 | ₩4,300 | ₩4,345 | -1.59% | 4.9만 |
|---|
| 2026.01.06 | ₩4,460 | ₩4,460 | ₩4,365 | ₩4,385 | -1.68% | 4.9만 |
|---|
| 2026.01.05 | ₩4,510 | ₩4,510 | ₩4,415 | ₩4,420 | -2.00% | 8.1만 |
|---|
| 2026.01.02 | ₩4,630 | ₩4,630 | ₩4,485 | ₩4,510 | -2.59% | 2.3만 |
|---|
| 2025.12.30 | ₩4,510 | ₩4,535 | ₩4,485 | ₩4,510 | 0.00% | 1.3만 |
|---|
| 2025.12.29 | ₩4,635 | ₩4,635 | ₩4,475 | ₩4,510 | -2.70% | 5.8만 |
|---|
| 2025.12.26 | ₩4,650 | ₩4,700 | ₩4,630 | ₩4,670 | +0.43% | 17.2만 |
|---|
| 2025.12.24 | ₩4,710 | ₩4,710 | ₩4,650 | ₩4,650 | -1.27% | 5.1만 |
|---|
| 2025.12.23 | ₩4,740 | ₩4,740 | ₩4,670 | ₩4,695 | -0.95% | 1.9만 |
|---|
| 2025.12.22 | ₩4,685 | ₩4,725 | ₩4,680 | ₩4,700 | +0.32% | 4.1만 |
|---|
| 2025.12.19 | ₩4,720 | ₩4,740 | ₩4,640 | ₩4,680 | -0.85% | 3.5만 |
|---|
| 2025.12.18 | ₩4,680 | ₩4,680 | ₩4,625 | ₩4,625 | -1.18% | 1.2만 |
|---|
| 2025.12.17 | ₩4,625 | ₩4,695 | ₩4,625 | ₩4,675 | +1.08% | 3.9만 |
|---|
| 2025.12.16 | ₩4,630 | ₩4,695 | ₩4,605 | ₩4,620 | -0.22% | 2.6만 |
|---|
| 2025.12.15 | ₩4,710 | ₩4,725 | ₩4,600 | ₩4,665 | -0.96% | 2.7만 |
|---|
| 2025.12.12 | ₩4,675 | ₩4,710 | ₩4,645 | ₩4,710 | +0.75% | 3.4만 |
|---|
| 2025.12.11 | ₩4,680 | ₩4,680 | ₩4,600 | ₩4,650 | -0.64% | 2.4만 |
|---|
| 2025.12.10 | ₩4,615 | ₩4,670 | ₩4,595 | ₩4,620 | +0.11% | 2.7만 |
|---|
| 2025.12.09 | ₩4,590 | ₩4,630 | ₩4,580 | ₩4,625 | +0.76% | 2.1만 |
|---|
| 2025.12.08 | ₩4,670 | ₩4,670 | ₩4,550 | ₩4,590 | -1.71% | 4.1만 |
|---|
| 2025.12.05 | ₩4,580 | ₩4,725 | ₩4,580 | ₩4,680 | +2.18% | 14.1만 |
|---|
| 2025.12.04 | ₩4,560 | ₩4,565 | ₩4,510 | ₩4,540 | -0.44% | 1.5만 |
|---|
| 2025.12.03 | ₩4,480 | ₩4,545 | ₩4,445 | ₩4,545 | +1.45% | 4.4만 |
|---|
| 2025.12.02 | ₩4,435 | ₩4,475 | ₩4,425 | ₩4,455 | +0.45% | 1.5만 |
|---|
| 2025.12.01 | ₩4,460 | ₩4,495 | ₩4,415 | ₩4,435 | -0.56% | 4.3만 |
|---|
| 2025.11.28 | ₩4,480 | ₩4,515 | ₩4,435 | ₩4,470 | -0.22% | 6.2만 |
|---|
| 2025.11.27 | ₩4,490 | ₩4,520 | ₩4,460 | ₩4,490 | 0.00% | 2.3만 |
|---|
| 2025.11.26 | ₩4,515 | ₩4,555 | ₩4,475 | ₩4,500 | -0.33% | 4.3만 |
|---|
| 2025.11.25 | ₩4,500 | ₩4,555 | ₩4,495 | ₩4,515 | +0.33% | 2.1만 |
|---|
| 2025.11.24 | ₩4,555 | ₩4,555 | ₩4,510 | ₩4,510 | -0.99% | 1.7만 |
|---|
| 2025.11.21 | ₩4,570 | ₩4,595 | ₩4,515 | ₩4,560 | -0.22% | 2만 |
|---|
| 2025.11.20 | ₩4,535 | ₩4,590 | ₩4,535 | ₩4,590 | +1.21% | 3만 |
|---|
| 2025.11.19 | ₩4,500 | ₩4,565 | ₩4,465 | ₩4,525 | +0.56% | 1.5만 |
|---|
| 2025.11.18 | ₩4,535 | ₩4,575 | ₩4,450 | ₩4,515 | -0.44% | 2.3만 |
|---|
| 2025.11.17 | ₩4,555 | ₩4,595 | ₩4,470 | ₩4,515 | -0.88% | 5.9만 |
|---|
| 2025.11.14 | ₩4,540 | ₩4,585 | ₩4,500 | ₩4,555 | +0.33% | 2.2만 |
|---|
| 2025.11.13 | ₩4,525 | ₩4,540 | ₩4,500 | ₩4,540 | +0.33% | 2.3만 |
|---|
| 2025.11.12 | ₩4,505 | ₩4,550 | ₩4,400 | ₩4,530 | +0.55% | 3.9만 |
|---|
| 2025.11.11 | ₩4,515 | ₩4,540 | ₩4,450 | ₩4,505 | -0.22% | 1.4만 |
|---|
| 2025.11.10 | ₩4,370 | ₩4,520 | ₩4,355 | ₩4,505 | +3.09% | 7만 |
|---|
| 2025.11.07 | ₩4,360 | ₩4,385 | ₩4,285 | ₩4,370 | +0.23% | 2.3만 |
|---|
| 2025.11.06 | ₩4,350 | ₩4,390 | ₩4,305 | ₩4,385 | +0.80% | 8.8천 |
|---|
| 2025.11.05 | ₩4,315 | ₩4,360 | ₩4,225 | ₩4,360 | +1.04% | 4.1만 |
|---|
| 2025.11.04 | ₩4,315 | ₩4,350 | ₩4,285 | ₩4,315 | 0.00% | 3.4만 |
|---|
| 2025.11.03 | ₩4,405 | ₩4,435 | ₩4,280 | ₩4,315 | -2.04% | 7.3만 |
|---|
| 2025.10.31 | ₩4,400 | ₩4,440 | ₩4,365 | ₩4,405 | +0.11% | 4.2만 |
|---|
| 2025.10.30 | ₩4,430 | ₩4,470 | ₩4,385 | ₩4,400 | -0.68% | 4만 |
|---|
| 2025.10.29 | ₩4,470 | ₩4,495 | ₩4,420 | ₩4,430 | -0.89% | 3.9만 |
|---|
| 2025.10.28 | ₩4,485 | ₩4,505 | ₩4,450 | ₩4,470 | -0.33% | 2.8만 |
|---|
| 2025.10.27 | ₩4,505 | ₩4,600 | ₩4,460 | ₩4,490 | -0.33% | 9.1만 |
|---|
| 2025.10.24 | ₩4,560 | ₩4,560 | ₩4,490 | ₩4,525 | -0.77% | 3.9만 |
|---|
| 2025.10.23 | ₩4,535 | ₩4,555 | ₩4,510 | ₩4,525 | -0.22% | 1.5만 |
|---|
| 2025.10.22 | ₩4,550 | ₩4,570 | ₩4,495 | ₩4,540 | -0.22% | 5.3만 |
|---|
| 2025.10.21 | ₩4,575 | ₩4,610 | ₩4,540 | ₩4,540 | -0.77% | 4.1만 |
|---|
| 2025.10.20 | ₩4,560 | ₩4,610 | ₩4,550 | ₩4,570 | +0.22% | 4.8만 |
|---|
| 2025.10.17 | ₩4,630 | ₩4,670 | ₩4,590 | ₩4,610 | -0.43% | 2.5만 |
|---|
| 2025.10.16 | ₩4,665 | ₩4,695 | ₩4,615 | ₩4,660 | -0.11% | 3.5만 |
|---|
| 2025.10.15 | ₩4,580 | ₩4,665 | ₩4,555 | ₩4,665 | +1.86% | 3.6만 |
|---|
| 2025.10.14 | ₩4,580 | ₩4,625 | ₩4,550 | ₩4,580 | 0.00% | 2.5만 |
|---|
| 2025.10.13 | ₩4,650 | ₩4,650 | ₩4,560 | ₩4,575 | -1.61% | 4.1만 |
|---|
| 2025.10.10 | ₩4,750 | ₩4,750 | ₩4,635 | ₩4,650 | -2.11% | 3.3만 |
|---|