시장 데이터를 불러오는 중
전체 종목
영화금속 과거 주가
012280.KS · KOSPI
주요 제품·사업: 자동차부품,건축자재(관이음쇠) 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
012280.KS · KOSPI
주요 제품·사업: 자동차부품,건축자재(관이음쇠) 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,780 | ₩3,895 | ₩3,730 | ₩3,750 | -0.79% | 1만 |
| 2026.10.07 | ₩3,625 | ₩3,790 | ₩3,625 | ₩3,780 | +4.28% | 2.2만 |
| 2026.10.06 | ₩3,600 | ₩3,710 | ₩3,570 | ₩3,685 | +2.36% | 2.7만 |
| 2026.10.02 | ₩3,500 | ₩3,565 | ₩3,470 | ₩3,550 | +1.43% | 1.4만 |
| 2026.10.01 | ₩3,450 | ₩3,485 | ₩3,410 | ₩3,485 | +1.01% | 1.3만 |
| 2026.09.30 | ₩3,550 | ₩3,550 | ₩3,405 | ₩3,405 | -4.08% | 2.8만 |
| 2026.09.29 | ₩3,520 | ₩3,560 | ₩3,450 | ₩3,450 | -1.99% | 1.1만 |
| 2026.09.28 | ₩3,765 | ₩3,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,520 |
| ₩3,520 |
| -6.51% |
| 6.8만 |
| 2026.09.23 | ₩3,635 | ₩3,635 | ₩3,475 | ₩3,560 | -2.06% | 2.5만 |
|---|
| 2026.09.22 | ₩3,700 | ₩3,795 | ₩3,525 | ₩3,600 | -2.70% | 3.2만 |
|---|
| 2026.09.21 | ₩3,700 | ₩3,700 | ₩3,615 | ₩3,655 | -1.22% | 6.1천 |
|---|
| 2026.09.18 | ₩3,690 | ₩3,695 | ₩3,610 | ₩3,650 | -1.08% | 9.4천 |
|---|
| 2026.09.17 | ₩3,600 | ₩3,655 | ₩3,580 | ₩3,650 | +1.39% | 6.3천 |
|---|
| 2026.09.16 | ₩3,740 | ₩3,740 | ₩3,570 | ₩3,580 | -4.28% | 2만 |
|---|
| 2026.09.15 | ₩3,805 | ₩3,805 | ₩3,620 | ₩3,655 | -3.94% | 1.8만 |
|---|
| 2026.09.14 | ₩3,900 | ₩3,900 | ₩3,685 | ₩3,725 | -4.49% | 1.8만 |
|---|
| 2026.09.11 | ₩3,835 | ₩3,835 | ₩3,765 | ₩3,775 | -1.56% | 1.1만 |
|---|
| 2026.09.10 | ₩3,845 | ₩3,850 | ₩3,805 | ₩3,820 | -0.65% | 4천 |
|---|
| 2026.09.09 | ₩4,000 | ₩4,000 | ₩3,825 | ₩3,845 | -3.88% | 1.2만 |
|---|
| 2026.09.08 | ₩3,990 | ₩3,990 | ₩3,895 | ₩3,895 | -2.38% | 1.1만 |
|---|
| 2026.09.07 | ₩4,015 | ₩4,015 | ₩3,895 | ₩3,950 | -1.62% | 5.5천 |
|---|
| 2026.09.04 | ₩4,100 | ₩4,100 | ₩3,955 | ₩4,015 | -2.07% | 1.2만 |
|---|
| 2026.09.03 | ₩4,025 | ₩4,045 | ₩3,990 | ₩4,005 | -0.50% | 8.2천 |
|---|
| 2026.09.02 | ₩4,090 | ₩4,100 | ₩4,010 | ₩4,025 | -1.59% | 6.7천 |
|---|
| 2026.09.01 | ₩4,130 | ₩4,155 | ₩4,065 | ₩4,100 | -0.73% | 1.9만 |
|---|
| 2026.08.31 | ₩4,070 | ₩4,260 | ₩3,965 | ₩4,160 | +2.21% | 9.1만 |
|---|
| 2026.08.28 | ₩4,005 | ₩4,290 | ₩3,765 | ₩4,100 | +2.37% | 7.9만 |
|---|
| 2026.08.27 | ₩4,015 | ₩4,015 | ₩4,015 | ₩4,015 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩4,015 | ₩4,015 | ₩4,015 | ₩4,015 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩4,015 | ₩4,015 | ₩4,015 | ₩4,015 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩4,015 | ₩4,015 | ₩4,015 | ₩4,015 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩4,015 | ₩4,015 | ₩4,015 | ₩4,015 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩4,015 | ₩4,015 | ₩4,015 | ₩4,015 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩4,015 | ₩4,015 | ₩4,015 | ₩4,015 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩4,015 | ₩4,015 | ₩4,015 | ₩4,015 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩4,015 | ₩4,015 | ₩4,015 | ₩4,015 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩4,015 | ₩4,015 | ₩4,015 | ₩4,015 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩4,015 | ₩4,015 | ₩4,015 | ₩4,015 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩4,015 | ₩4,015 | ₩4,015 | ₩4,015 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩3,975 | ₩4,090 | ₩3,975 | ₩4,015 | +1.01% | 4.1만 |
|---|
| 2026.08.07 | ₩4,000 | ₩4,130 | ₩3,935 | ₩3,995 | -0.13% | 4.7만 |
|---|
| 2026.08.06 | ₩3,960 | ₩4,005 | ₩3,920 | ₩3,920 | -1.01% | 1.5만 |
|---|
| 2026.08.05 | ₩4,050 | ₩4,050 | ₩3,955 | ₩3,995 | -1.36% | 2.7만 |
|---|
| 2026.08.04 | ₩4,050 | ₩4,050 | ₩3,965 | ₩4,015 | -0.86% | 9천 |
|---|
| 2026.08.03 | ₩3,715 | ₩4,000 | ₩3,695 | ₩3,955 | +6.46% | 2.4만 |
|---|
| 2026.07.31 | ₩4,100 | ₩4,140 | ₩3,905 | ₩3,950 | -3.66% | 1.8만 |
|---|
| 2026.07.30 | ₩3,875 | ₩4,115 | ₩3,840 | ₩3,945 | +1.81% | 2.7만 |
|---|
| 2026.07.29 | ₩3,960 | ₩4,235 | ₩3,860 | ₩3,900 | -1.52% | 5.2만 |
|---|
| 2026.07.28 | ₩4,035 | ₩4,105 | ₩3,940 | ₩4,000 | -0.87% | 2.7만 |
|---|
| 2026.07.27 | ₩4,070 | ₩4,140 | ₩4,040 | ₩4,080 | +0.25% | 7.9천 |
|---|
| 2026.07.24 | ₩4,085 | ₩4,145 | ₩4,065 | ₩4,075 | -0.24% | 9.7천 |
|---|
| 2026.07.23 | ₩4,050 | ₩4,125 | ₩4,050 | ₩4,085 | +0.86% | 9천 |
|---|
| 2026.07.22 | ₩4,100 | ₩4,235 | ₩4,035 | ₩4,050 | -1.22% | 3만 |
|---|
| 2026.07.21 | ₩4,010 | ₩4,150 | ₩4,005 | ₩4,100 | +2.24% | 3.5만 |
|---|
| 2026.07.20 | ₩4,160 | ₩4,215 | ₩4,000 | ₩4,010 | -3.61% | 8만 |
|---|
| 2026.07.16 | ₩4,290 | ₩4,290 | ₩4,110 | ₩4,160 | -3.03% | 3.1만 |
|---|
| 2026.07.15 | ₩4,120 | ₩4,190 | ₩4,060 | ₩4,170 | +1.21% | 3.5만 |
|---|
| 2026.07.14 | ₩4,080 | ₩4,135 | ₩4,010 | ₩4,120 | +0.98% | 4.3만 |
|---|
| 2026.07.13 | ₩4,295 | ₩4,340 | ₩4,025 | ₩4,115 | -4.19% | 7.8만 |
|---|
| 2026.07.10 | ₩4,255 | ₩4,420 | ₩4,080 | ₩4,170 | -2.00% | 10.3만 |
|---|
| 2026.07.09 | ₩4,265 | ₩4,430 | ₩4,200 | ₩4,255 | -0.23% | 4.2만 |
|---|
| 2026.07.08 | ₩4,440 | ₩4,440 | ₩4,265 | ₩4,265 | -3.94% | 3.5만 |
|---|
| 2026.07.07 | ₩4,375 | ₩4,450 | ₩4,230 | ₩4,390 | +0.34% | 6.6만 |
|---|
| 2026.07.06 | ₩4,260 | ₩4,405 | ₩4,225 | ₩4,400 | +3.29% | 3.7만 |
|---|
| 2026.07.03 | ₩4,275 | ₩4,275 | ₩4,120 | ₩4,265 | -0.23% | 2.8만 |
|---|
| 2026.07.02 | ₩4,245 | ₩4,310 | ₩4,130 | ₩4,200 | -1.06% | 9.3만 |
|---|
| 2026.07.01 | ₩4,170 | ₩4,235 | ₩4,145 | ₩4,215 | +1.08% | 2.7만 |
|---|
| 2026.06.30 | ₩4,250 | ₩4,270 | ₩4,105 | ₩4,170 | -1.88% | 2.3만 |
|---|
| 2026.06.29 | ₩3,945 | ₩4,200 | ₩3,945 | ₩4,170 | +5.70% | 3.6만 |
|---|
| 2026.06.26 | ₩3,850 | ₩4,065 | ₩3,850 | ₩3,945 | +2.47% | 7.4만 |
|---|
| 2026.06.25 | ₩4,245 | ₩4,275 | ₩3,900 | ₩3,945 | -7.07% | 8.6만 |
|---|
| 2026.06.24 | ₩3,895 | ₩4,290 | ₩3,650 | ₩4,250 | +9.11% | 15.4만 |
|---|
| 2026.06.23 | ₩3,600 | ₩4,095 | ₩3,480 | ₩3,965 | +10.14% | 23.9만 |
|---|
| 2026.06.22 | ₩3,595 | ₩3,595 | ₩3,325 | ₩3,500 | -2.64% | 11.9만 |
|---|
| 2026.06.19 | ₩3,950 | ₩3,950 | ₩3,540 | ₩3,595 | -8.99% | 21.2만 |
|---|
| 2026.06.18 | ₩4,200 | ₩4,200 | ₩3,595 | ₩3,650 | -13.10% | 54.6만 |
|---|
| 2026.06.17 | ₩4,235 | ₩4,300 | ₩4,165 | ₩4,225 | -0.24% | 4.4만 |
|---|
| 2026.06.16 | ₩4,315 | ₩4,315 | ₩4,220 | ₩4,235 | -1.85% | 2.1만 |
|---|
| 2026.06.15 | ₩4,290 | ₩4,300 | ₩4,165 | ₩4,265 | -0.58% | 3.1만 |
|---|
| 2026.06.12 | ₩4,205 | ₩4,250 | ₩4,160 | ₩4,205 | 0.00% | 4.3만 |
|---|
| 2026.06.11 | ₩4,250 | ₩4,250 | ₩4,050 | ₩4,200 | -1.18% | 1.1만 |
|---|
| 2026.06.10 | ₩4,300 | ₩4,300 | ₩4,050 | ₩4,115 | -4.30% | 1.2만 |
|---|
| 2026.06.09 | ₩4,035 | ₩4,240 | ₩4,035 | ₩4,105 | +1.73% | 2.1만 |
|---|
| 2026.06.08 | ₩4,255 | ₩4,255 | ₩4,015 | ₩4,060 | -4.58% | 3.1만 |
|---|
| 2026.06.05 | ₩4,265 | ₩4,355 | ₩4,185 | ₩4,275 | +0.23% | 2.3만 |
|---|
| 2026.06.04 | ₩4,190 | ₩4,435 | ₩4,190 | ₩4,265 | +1.79% | 2.4만 |
|---|
| 2026.06.02 | ₩4,395 | ₩4,395 | ₩4,255 | ₩4,340 | -1.25% | 2.7만 |
|---|
| 2026.06.01 | ₩4,550 | ₩4,550 | ₩4,345 | ₩4,375 | -3.85% | 8.1만 |
|---|
| 2026.05.29 | ₩4,665 | ₩4,680 | ₩4,515 | ₩4,555 | -2.36% | 6.1만 |
|---|
| 2026.05.28 | ₩4,610 | ₩4,670 | ₩4,560 | ₩4,665 | +1.19% | 2.8만 |
|---|
| 2026.05.27 | ₩4,640 | ₩4,695 | ₩4,540 | ₩4,610 | -0.65% | 3.8만 |
|---|
| 2026.05.26 | ₩4,850 | ₩4,850 | ₩4,635 | ₩4,640 | -4.33% | 5.7만 |
|---|
| 2026.05.22 | ₩4,665 | ₩4,870 | ₩4,525 | ₩4,795 | +2.79% | 4.6만 |
|---|
| 2026.05.21 | ₩4,925 | ₩4,925 | ₩4,660 | ₩4,660 | -5.38% | 5.8만 |
|---|
| 2026.05.20 | ₩4,975 | ₩4,975 | ₩4,695 | ₩4,715 | -5.23% | 4.8만 |
|---|
| 2026.05.19 | ₩5,035 | ₩5,035 | ₩4,815 | ₩4,875 | -3.18% | 4.7만 |
|---|
| 2026.05.18 | ₩4,995 | ₩5,015 | ₩4,810 | ₩4,960 | -0.70% | 5.2만 |
|---|
| 2026.05.15 | ₩5,095 | ₩5,105 | ₩4,925 | ₩4,925 | -3.34% | 6.5만 |
|---|
| 2026.05.14 | ₩5,025 | ₩5,095 | ₩4,970 | ₩5,070 | +0.90% | 4.8만 |
|---|
| 2026.05.13 | ₩5,000 | ₩5,140 | ₩4,955 | ₩5,010 | +0.20% | 7.9만 |
|---|
| 2026.05.12 | ₩5,125 | ₩5,160 | ₩4,965 | ₩5,025 | -1.95% | 9.1만 |
|---|
| 2026.05.11 | ₩5,295 | ₩5,295 | ₩5,000 | ₩5,120 | -3.31% | 9.5만 |
|---|
| 2026.05.08 | ₩5,300 | ₩5,300 | ₩5,245 | ₩5,295 | -0.09% | 3.9만 |
|---|
| 2026.05.07 | ₩5,245 | ₩5,350 | ₩5,215 | ₩5,310 | +1.24% | 5.5만 |
|---|
| 2026.05.06 | ₩5,400 | ₩5,445 | ₩5,230 | ₩5,245 | -2.87% | 10.5만 |
|---|
| 2026.05.04 | ₩5,510 | ₩5,510 | ₩5,400 | ₩5,430 | -1.45% | 5.3만 |
|---|
| 2026.04.30 | ₩5,675 | ₩5,680 | ₩5,465 | ₩5,510 | -2.91% | 7.9만 |
|---|
| 2026.04.29 | ₩5,595 | ₩5,680 | ₩5,545 | ₩5,680 | +1.52% | 11.3만 |
|---|
| 2026.04.28 | ₩5,385 | ₩5,650 | ₩5,305 | ₩5,540 | +2.88% | 12만 |
|---|
| 2026.04.27 | ₩5,470 | ₩5,470 | ₩5,300 | ₩5,345 | -2.29% | 4.3만 |
|---|
| 2026.04.24 | ₩5,310 | ₩5,440 | ₩5,300 | ₩5,385 | +1.41% | 4.8만 |
|---|
| 2026.04.23 | ₩5,430 | ₩5,430 | ₩5,270 | ₩5,350 | -1.47% | 6.7만 |
|---|
| 2026.04.22 | ₩5,475 | ₩5,475 | ₩5,260 | ₩5,410 | -1.19% | 6.8만 |
|---|
| 2026.04.21 | ₩5,455 | ₩5,580 | ₩5,445 | ₩5,455 | 0.00% | 5.9만 |
|---|
| 2026.04.20 | ₩5,495 | ₩5,500 | ₩5,420 | ₩5,450 | -0.82% | 4.2만 |
|---|
| 2026.04.17 | ₩5,580 | ₩5,580 | ₩5,445 | ₩5,515 | -1.16% | 3.7만 |
|---|
| 2026.04.16 | ₩5,375 | ₩5,530 | ₩5,305 | ₩5,525 | +2.79% | 8.1만 |
|---|
| 2026.04.15 | ₩5,365 | ₩5,400 | ₩5,285 | ₩5,370 | +0.09% | 6.2만 |
|---|
| 2026.04.14 | ₩5,315 | ₩5,375 | ₩5,265 | ₩5,355 | +0.75% | 5.9만 |
|---|
| 2026.04.13 | ₩5,350 | ₩5,350 | ₩5,200 | ₩5,290 | -1.12% | 5만 |
|---|
| 2026.04.10 | ₩5,430 | ₩5,840 | ₩5,230 | ₩5,355 | -1.38% | 30.3만 |
|---|
| 2026.04.09 | ₩5,125 | ₩5,150 | ₩5,040 | ₩5,125 | 0.00% | 4.2만 |
|---|
| 2026.04.08 | ₩5,120 | ₩5,190 | ₩5,090 | ₩5,140 | +0.39% | 5.5만 |
|---|
| 2026.04.07 | ₩4,975 | ₩5,060 | ₩4,975 | ₩5,025 | +1.01% | 3.4만 |
|---|
| 2026.04.06 | ₩5,140 | ₩5,175 | ₩5,005 | ₩5,025 | -2.24% | 3.8만 |
|---|
| 2026.04.03 | ₩5,200 | ₩5,200 | ₩5,080 | ₩5,135 | -1.25% | 2.1만 |
|---|
| 2026.04.02 | ₩5,245 | ₩5,265 | ₩4,955 | ₩5,005 | -4.58% | 6.2만 |
|---|
| 2026.04.01 | ₩5,040 | ₩5,240 | ₩5,040 | ₩5,220 | +3.57% | 4.9만 |
|---|
| 2026.03.31 | ₩5,100 | ₩5,135 | ₩5,015 | ₩5,015 | -1.67% | 4.6만 |
|---|
| 2026.03.30 | ₩5,190 | ₩5,190 | ₩5,050 | ₩5,145 | -0.87% | 3.5만 |
|---|
| 2026.03.27 | ₩5,160 | ₩5,240 | ₩5,030 | ₩5,190 | +0.58% | 4.1만 |
|---|
| 2026.03.26 | ₩5,430 | ₩5,495 | ₩5,155 | ₩5,205 | -4.14% | 4.6만 |
|---|
| 2026.03.25 | ₩5,250 | ₩5,430 | ₩5,230 | ₩5,430 | +3.43% | 6.3만 |
|---|
| 2026.03.24 | ₩5,160 | ₩5,270 | ₩4,975 | ₩5,245 | +1.65% | 8.5만 |
|---|
| 2026.03.23 | ₩5,195 | ₩5,195 | ₩5,080 | ₩5,085 | -2.12% | 4.4만 |
|---|
| 2026.03.20 | ₩5,095 | ₩5,240 | ₩5,095 | ₩5,185 | +1.77% | 4.4만 |
|---|
| 2026.03.19 | ₩5,220 | ₩5,245 | ₩5,085 | ₩5,095 | -2.39% | 7만 |
|---|
| 2026.03.18 | ₩5,245 | ₩5,255 | ₩5,165 | ₩5,245 | 0.00% | 5.9만 |
|---|
| 2026.03.17 | ₩5,160 | ₩5,295 | ₩5,150 | ₩5,170 | +0.19% | 5.5만 |
|---|
| 2026.03.16 | ₩5,135 | ₩5,175 | ₩5,040 | ₩5,150 | +0.29% | 8.8만 |
|---|
| 2026.03.13 | ₩5,185 | ₩5,250 | ₩5,110 | ₩5,135 | -0.96% | 7.4만 |
|---|
| 2026.03.12 | ₩5,295 | ₩5,320 | ₩5,165 | ₩5,245 | -0.94% | 5.4만 |
|---|
| 2026.03.11 | ₩5,140 | ₩5,245 | ₩5,090 | ₩5,205 | +1.26% | 6.3만 |
|---|
| 2026.03.10 | ₩5,225 | ₩5,280 | ₩5,015 | ₩5,085 | -2.68% | 9.8만 |
|---|
| 2026.03.09 | ₩5,315 | ₩5,315 | ₩4,985 | ₩5,060 | -4.80% | 9.4만 |
|---|
| 2026.03.06 | ₩5,225 | ₩5,565 | ₩5,125 | ₩5,350 | +2.39% | 8.3만 |
|---|
| 2026.03.05 | ₩5,250 | ₩5,475 | ₩5,170 | ₩5,415 | +3.14% | 7.6만 |
|---|
| 2026.03.04 | ₩5,250 | ₩5,370 | ₩4,955 | ₩5,055 | -3.71% | 15만 |
|---|
| 2026.03.03 | ₩5,590 | ₩5,655 | ₩5,255 | ₩5,430 | -2.86% | 12.9만 |
|---|
| 2026.02.27 | ₩5,680 | ₩5,750 | ₩5,570 | ₩5,675 | -0.09% | 10.4만 |
|---|
| 2026.02.26 | ₩5,640 | ₩5,975 | ₩5,630 | ₩5,680 | +0.71% | 15.3만 |
|---|
| 2026.02.25 | ₩5,405 | ₩5,850 | ₩5,390 | ₩5,615 | +3.89% | 24.2만 |
|---|
| 2026.02.24 | ₩5,400 | ₩5,430 | ₩5,270 | ₩5,350 | -0.93% | 7.3만 |
|---|
| 2026.02.23 | ₩5,180 | ₩5,325 | ₩5,135 | ₩5,325 | +2.80% | 13.4만 |
|---|
| 2026.02.20 | ₩5,225 | ₩5,240 | ₩5,010 | ₩5,170 | -1.05% | 8.7만 |
|---|
| 2026.02.19 | ₩5,025 | ₩5,220 | ₩5,025 | ₩5,215 | +3.78% | 24.6만 |
|---|
| 2026.02.13 | ₩4,805 | ₩4,965 | ₩4,740 | ₩4,910 | +2.19% | 9.7만 |
|---|
| 2026.02.12 | ₩4,845 | ₩4,845 | ₩4,785 | ₩4,830 | -0.31% | 7.2만 |
|---|
| 2026.02.11 | ₩4,855 | ₩4,885 | ₩4,795 | ₩4,840 | -0.31% | 7.6만 |
|---|
| 2026.02.10 | ₩4,860 | ₩4,905 | ₩4,780 | ₩4,855 | -0.10% | 4.5만 |
|---|
| 2026.02.09 | ₩4,875 | ₩4,935 | ₩4,765 | ₩4,860 | -0.31% | 6만 |
|---|
| 2026.02.06 | ₩4,755 | ₩4,870 | ₩4,640 | ₩4,760 | +0.11% | 5.1만 |
|---|
| 2026.02.05 | ₩4,775 | ₩4,800 | ₩4,730 | ₩4,755 | -0.42% | 3.1만 |
|---|
| 2026.02.04 | ₩4,700 | ₩4,810 | ₩4,675 | ₩4,765 | +1.38% | 4.8만 |
|---|
| 2026.02.03 | ₩4,680 | ₩4,750 | ₩4,650 | ₩4,700 | +0.43% | 3.6만 |
|---|
| 2026.02.02 | ₩4,805 | ₩4,865 | ₩4,670 | ₩4,700 | -2.19% | 5만 |
|---|
| 2026.01.30 | ₩4,760 | ₩4,865 | ₩4,675 | ₩4,840 | +1.68% | 6.2만 |
|---|
| 2026.01.29 | ₩4,685 | ₩4,765 | ₩4,600 | ₩4,760 | +1.60% | 8.4만 |
|---|
| 2026.01.28 | ₩4,740 | ₩4,740 | ₩4,660 | ₩4,670 | -1.48% | 6.4만 |
|---|
| 2026.01.27 | ₩4,800 | ₩4,800 | ₩4,715 | ₩4,730 | -1.46% | 3.9만 |
|---|
| 2026.01.26 | ₩4,805 | ₩4,810 | ₩4,725 | ₩4,765 | -0.83% | 3.3만 |
|---|
| 2026.01.23 | ₩4,800 | ₩4,800 | ₩4,695 | ₩4,785 | -0.31% | 4.4만 |
|---|
| 2026.01.22 | ₩4,805 | ₩4,865 | ₩4,650 | ₩4,800 | -0.10% | 8.1만 |
|---|
| 2026.01.21 | ₩4,875 | ₩4,900 | ₩4,770 | ₩4,805 | -1.44% | 4.8만 |
|---|
| 2026.01.20 | ₩4,950 | ₩4,955 | ₩4,795 | ₩4,880 | -1.41% | 6.2만 |
|---|
| 2026.01.19 | ₩5,025 | ₩5,085 | ₩4,925 | ₩4,930 | -1.89% | 5.8만 |
|---|
| 2026.01.16 | ₩5,100 | ₩5,100 | ₩4,915 | ₩5,010 | -1.76% | 5.5만 |
|---|
| 2026.01.15 | ₩5,100 | ₩5,100 | ₩4,905 | ₩5,010 | -1.76% | 11.1만 |
|---|
| 2026.01.14 | ₩4,940 | ₩5,045 | ₩4,750 | ₩4,895 | -0.91% | 10.3만 |
|---|
| 2026.01.13 | ₩4,625 | ₩5,140 | ₩4,590 | ₩4,940 | +6.81% | 32.7만 |
|---|
| 2026.01.12 | ₩4,570 | ₩4,750 | ₩4,550 | ₩4,600 | +0.66% | 1.6만 |
|---|
| 2026.01.09 | ₩4,555 | ₩4,620 | ₩4,515 | ₩4,570 | +0.33% | 2.3만 |
|---|
| 2026.01.08 | ₩4,685 | ₩4,685 | ₩4,545 | ₩4,555 | -2.77% | 3.1만 |
|---|
| 2026.01.07 | ₩4,570 | ₩4,650 | ₩4,555 | ₩4,640 | +1.53% | 3.5만 |
|---|
| 2026.01.06 | ₩4,725 | ₩4,770 | ₩4,525 | ₩4,570 | -3.28% | 7.9만 |
|---|
| 2026.01.05 | ₩4,750 | ₩4,790 | ₩4,675 | ₩4,725 | -0.53% | 1.7만 |
|---|
| 2026.01.02 | ₩4,710 | ₩4,790 | ₩4,710 | ₩4,750 | +0.85% | 1.7만 |
|---|
| 2025.12.30 | ₩4,760 | ₩4,805 | ₩4,715 | ₩4,750 | -0.21% | 4.3만 |
|---|
| 2025.12.29 | ₩4,850 | ₩4,850 | ₩4,695 | ₩4,760 | -1.86% | 2만 |
|---|
| 2025.12.26 | ₩4,850 | ₩4,940 | ₩4,710 | ₩4,850 | 0.00% | 5.9만 |
|---|
| 2025.12.24 | ₩4,870 | ₩4,915 | ₩4,785 | ₩4,850 | -0.41% | 2.6만 |
|---|
| 2025.12.23 | ₩4,985 | ₩4,985 | ₩4,850 | ₩4,870 | -2.31% | 4.3만 |
|---|
| 2025.12.22 | ₩4,685 | ₩4,995 | ₩4,685 | ₩4,960 | +5.87% | 13.9만 |
|---|
| 2025.12.19 | ₩4,700 | ₩4,740 | ₩4,625 | ₩4,685 | -0.32% | 8.9천 |
|---|
| 2025.12.18 | ₩4,660 | ₩4,700 | ₩4,625 | ₩4,700 | +0.86% | 1.3만 |
|---|
| 2025.12.17 | ₩4,650 | ₩4,735 | ₩4,630 | ₩4,660 | +0.22% | 1.7만 |
|---|
| 2025.12.16 | ₩4,750 | ₩4,750 | ₩4,605 | ₩4,650 | -2.11% | 1.8만 |
|---|
| 2025.12.15 | ₩4,750 | ₩4,775 | ₩4,680 | ₩4,750 | 0.00% | 1.3만 |
|---|
| 2025.12.12 | ₩4,630 | ₩4,805 | ₩4,630 | ₩4,760 | +2.81% | 3.4만 |
|---|
| 2025.12.11 | ₩4,625 | ₩4,665 | ₩4,600 | ₩4,630 | +0.11% | 1.2만 |
|---|
| 2025.12.10 | ₩4,630 | ₩4,665 | ₩4,580 | ₩4,625 | -0.11% | 7.9천 |
|---|
| 2025.12.09 | ₩4,685 | ₩4,720 | ₩4,625 | ₩4,630 | -1.17% | 2만 |
|---|
| 2025.12.08 | ₩4,500 | ₩4,750 | ₩4,475 | ₩4,720 | +4.89% | 6.7만 |
|---|
| 2025.12.05 | ₩4,430 | ₩4,550 | ₩4,410 | ₩4,500 | +1.58% | 1.8만 |
|---|
| 2025.12.04 | ₩4,430 | ₩4,545 | ₩4,420 | ₩4,430 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩4,385 | ₩4,460 | ₩4,385 | ₩4,430 | +1.03% | 1.1만 |
|---|
| 2025.12.02 | ₩4,390 | ₩4,475 | ₩4,365 | ₩4,405 | +0.34% | 1.5만 |
|---|
| 2025.12.01 | ₩4,395 | ₩4,450 | ₩4,365 | ₩4,390 | -0.11% | 1.1만 |
|---|
| 2025.11.28 | ₩4,410 | ₩4,550 | ₩4,385 | ₩4,395 | -0.34% | 2만 |
|---|
| 2025.11.27 | ₩4,395 | ₩4,425 | ₩4,365 | ₩4,425 | +0.68% | 1.8만 |
|---|
| 2025.11.26 | ₩4,415 | ₩4,495 | ₩4,365 | ₩4,425 | +0.23% | 2.3만 |
|---|
| 2025.11.25 | ₩4,410 | ₩4,455 | ₩4,375 | ₩4,420 | +0.23% | 2만 |
|---|
| 2025.11.24 | ₩4,490 | ₩4,530 | ₩4,410 | ₩4,410 | -1.78% | 2.8만 |
|---|
| 2025.11.21 | ₩4,485 | ₩4,505 | ₩4,450 | ₩4,505 | +0.45% | 2만 |
|---|
| 2025.11.20 | ₩4,395 | ₩4,565 | ₩4,395 | ₩4,505 | +2.50% | 5.3만 |
|---|
| 2025.11.19 | ₩4,505 | ₩4,510 | ₩4,395 | ₩4,440 | -1.44% | 1.7만 |
|---|
| 2025.11.18 | ₩4,435 | ₩4,510 | ₩4,380 | ₩4,510 | +1.69% | 6.6만 |
|---|
| 2025.11.17 | ₩4,575 | ₩4,580 | ₩4,455 | ₩4,510 | -1.42% | 3.4만 |
|---|
| 2025.11.14 | ₩4,530 | ₩4,605 | ₩4,530 | ₩4,575 | +0.99% | 3.1만 |
|---|
| 2025.11.13 | ₩4,550 | ₩4,580 | ₩4,530 | ₩4,575 | +0.55% | 1.5만 |
|---|
| 2025.11.12 | ₩4,530 | ₩4,600 | ₩4,515 | ₩4,550 | +0.44% | 2.3만 |
|---|
| 2025.11.11 | ₩4,585 | ₩4,620 | ₩4,515 | ₩4,530 | -1.20% | 3.4만 |
|---|
| 2025.11.10 | ₩4,490 | ₩4,665 | ₩4,490 | ₩4,605 | +2.56% | 4.9만 |
|---|
| 2025.11.07 | ₩4,435 | ₩4,550 | ₩4,380 | ₩4,490 | +1.24% | 5.7만 |
|---|
| 2025.11.06 | ₩4,500 | ₩4,555 | ₩4,415 | ₩4,440 | -1.33% | 1.3만 |
|---|
| 2025.11.05 | ₩4,485 | ₩4,545 | ₩4,350 | ₩4,500 | +0.33% | 2.7만 |
|---|
| 2025.11.04 | ₩4,600 | ₩4,600 | ₩4,435 | ₩4,485 | -2.50% | 2.8만 |
|---|
| 2025.11.03 | ₩4,555 | ₩4,555 | ₩4,450 | ₩4,500 | -1.21% | 4.7만 |
|---|
| 2025.10.31 | ₩4,595 | ₩4,600 | ₩4,355 | ₩4,555 | -0.87% | 4.8만 |
|---|
| 2025.10.30 | ₩4,565 | ₩4,650 | ₩4,510 | ₩4,595 | +0.66% | 1.8만 |
|---|
| 2025.10.29 | ₩4,595 | ₩4,605 | ₩4,515 | ₩4,565 | -0.65% | 1.9만 |
|---|
| 2025.10.28 | ₩4,635 | ₩4,665 | ₩4,565 | ₩4,595 | -0.86% | 9.5천 |
|---|
| 2025.10.27 | ₩4,575 | ₩4,665 | ₩4,505 | ₩4,630 | +1.20% | 4.4만 |
|---|
| 2025.10.24 | ₩4,665 | ₩4,665 | ₩4,555 | ₩4,575 | -1.93% | 2.3만 |
|---|
| 2025.10.23 | ₩4,615 | ₩4,670 | ₩4,585 | ₩4,665 | +1.08% | 1.5만 |
|---|
| 2025.10.22 | ₩4,490 | ₩4,725 | ₩4,490 | ₩4,640 | +3.34% | 6.3만 |
|---|
| 2025.10.21 | ₩4,520 | ₩4,590 | ₩4,470 | ₩4,490 | -0.66% | 1.5만 |
|---|
| 2025.10.20 | ₩4,505 | ₩4,555 | ₩4,505 | ₩4,520 | +0.33% | 1.9만 |
|---|
| 2025.10.17 | ₩4,440 | ₩4,560 | ₩4,415 | ₩4,505 | +1.46% | 3.1만 |
|---|
| 2025.10.16 | ₩4,480 | ₩4,485 | ₩4,420 | ₩4,440 | -0.89% | 1.3만 |
|---|
| 2025.10.15 | ₩4,245 | ₩4,665 | ₩4,215 | ₩4,480 | +5.54% | 6.1만 |
|---|
| 2025.10.14 | ₩4,290 | ₩4,290 | ₩4,200 | ₩4,245 | -1.05% | 1.7만 |
|---|
| 2025.10.13 | ₩4,295 | ₩4,295 | ₩4,175 | ₩4,195 | -2.33% | 2.5만 |
|---|
| 2025.10.10 | ₩4,315 | ₩4,335 | ₩4,285 | ₩4,295 | -0.46% | 1.4만 |
|---|