시장 데이터를 불러오는 중
전체 종목
리드코프 과거 주가
012700.KQ · KOSDAQ
주요 제품·사업: 화공약품운반
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
012700.KQ · KOSDAQ
주요 제품·사업: 화공약품운반
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,900 | ₩2,920 | ₩2,875 | ₩2,880 | -0.69% | 5천 |
| 2026.10.07 | ₩2,915 | ₩2,925 | ₩2,880 | ₩2,880 | -1.20% | 1.5만 |
| 2026.10.06 | ₩2,915 | ₩2,945 | ₩2,875 | ₩2,895 | -0.69% | 5.5천 |
| 2026.10.02 | ₩2,910 | ₩2,920 | ₩2,880 | ₩2,910 | 0.00% | 1.4만 |
| 2026.10.01 | ₩2,915 | ₩2,915 | ₩2,870 | ₩2,895 | -0.69% | 6.4천 |
| 2026.09.30 | ₩2,900 | ₩2,915 | ₩2,880 | ₩2,895 | -0.17% | 7.2천 |
| 2026.09.29 | ₩2,925 | ₩2,925 | ₩2,880 | ₩2,905 | -0.68% | 2.6천 |
| 2026.09.28 | ₩2,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,865 |
| ₩2,900 |
| -0.85% |
| 1.8만 |
| 2026.09.23 | ₩2,895 | ₩2,910 | ₩2,880 | ₩2,890 | -0.17% | 9.4천 |
|---|
| 2026.09.22 | ₩2,900 | ₩2,925 | ₩2,880 | ₩2,890 | -0.34% | 2.1만 |
|---|
| 2026.09.21 | ₩2,920 | ₩2,930 | ₩2,895 | ₩2,900 | -0.68% | 5.5천 |
|---|
| 2026.09.18 | ₩2,935 | ₩2,935 | ₩2,895 | ₩2,920 | -0.51% | 1.1만 |
|---|
| 2026.09.17 | ₩2,945 | ₩2,945 | ₩2,895 | ₩2,895 | -1.70% | 5.5천 |
|---|
| 2026.09.16 | ₩2,910 | ₩2,925 | ₩2,885 | ₩2,900 | -0.34% | 1.4만 |
|---|
| 2026.09.15 | ₩2,910 | ₩2,945 | ₩2,900 | ₩2,910 | 0.00% | 9.4천 |
|---|
| 2026.09.14 | ₩2,915 | ₩2,980 | ₩2,895 | ₩2,930 | +0.51% | 2.5만 |
|---|
| 2026.09.11 | ₩3,000 | ₩3,000 | ₩2,910 | ₩2,925 | -2.50% | 4.9만 |
|---|
| 2026.09.10 | ₩2,960 | ₩2,990 | ₩2,955 | ₩2,975 | +0.51% | 1.5만 |
|---|
| 2026.09.09 | ₩2,975 | ₩2,985 | ₩2,945 | ₩2,970 | -0.17% | 2.3만 |
|---|
| 2026.09.08 | ₩3,000 | ₩3,000 | ₩2,970 | ₩2,970 | -1.00% | 1만 |
|---|
| 2026.09.07 | ₩2,995 | ₩3,005 | ₩2,980 | ₩2,990 | -0.17% | 5.2천 |
|---|
| 2026.09.04 | ₩3,015 | ₩3,015 | ₩2,975 | ₩2,985 | -1.00% | 5.3천 |
|---|
| 2026.09.03 | ₩3,060 | ₩3,060 | ₩2,965 | ₩2,970 | -2.94% | 1.7만 |
|---|
| 2026.09.02 | ₩2,995 | ₩3,000 | ₩2,960 | ₩2,970 | -0.83% | 1.5만 |
|---|
| 2026.09.01 | ₩3,000 | ₩3,025 | ₩2,995 | ₩3,010 | +0.33% | 2.1만 |
|---|
| 2026.08.31 | ₩3,020 | ₩3,020 | ₩2,980 | ₩3,015 | -0.17% | 1.1만 |
|---|
| 2026.08.28 | ₩2,990 | ₩3,025 | ₩2,990 | ₩3,020 | +1.00% | 2.1만 |
|---|
| 2026.08.27 | ₩3,020 | ₩3,030 | ₩2,975 | ₩3,000 | -0.66% | 2.5만 |
|---|
| 2026.08.26 | ₩3,030 | ₩3,075 | ₩2,995 | ₩3,020 | -0.33% | 2.2만 |
|---|
| 2026.08.25 | ₩3,080 | ₩3,080 | ₩2,990 | ₩3,015 | -2.11% | 1.5만 |
|---|
| 2026.08.24 | ₩3,030 | ₩3,050 | ₩3,010 | ₩3,010 | -0.66% | 3만 |
|---|
| 2026.08.21 | ₩3,105 | ₩3,130 | ₩3,000 | ₩3,000 | -3.38% | 3.8만 |
|---|
| 2026.08.20 | ₩3,045 | ₩3,085 | ₩3,030 | ₩3,060 | +0.49% | 2.4만 |
|---|
| 2026.08.19 | ₩3,055 | ₩3,085 | ₩2,990 | ₩3,060 | +0.16% | 3.3만 |
|---|
| 2026.08.18 | ₩3,100 | ₩3,100 | ₩3,020 | ₩3,035 | -2.10% | 3.4만 |
|---|
| 2026.08.14 | ₩3,080 | ₩3,080 | ₩3,025 | ₩3,075 | -0.16% | 1.1만 |
|---|
| 2026.08.13 | ₩3,100 | ₩3,110 | ₩3,025 | ₩3,030 | -2.26% | 3.3만 |
|---|
| 2026.08.12 | ₩3,110 | ₩3,115 | ₩3,055 | ₩3,080 | -0.96% | 3.3만 |
|---|
| 2026.08.11 | ₩3,120 | ₩3,120 | ₩3,095 | ₩3,115 | -0.16% | 2.5만 |
|---|
| 2026.08.10 | ₩3,050 | ₩3,120 | ₩3,050 | ₩3,085 | +1.15% | 4.4만 |
|---|
| 2026.08.07 | ₩3,100 | ₩3,110 | ₩3,015 | ₩3,050 | -1.61% | 2만 |
|---|
| 2026.08.06 | ₩3,030 | ₩3,085 | ₩3,000 | ₩3,010 | -0.66% | 1.9만 |
|---|
| 2026.08.05 | ₩3,075 | ₩3,095 | ₩3,025 | ₩3,030 | -1.46% | 2.2만 |
|---|
| 2026.08.04 | ₩2,990 | ₩3,065 | ₩2,990 | ₩3,025 | +1.17% | 1.6만 |
|---|
| 2026.08.03 | ₩3,025 | ₩3,090 | ₩2,990 | ₩3,020 | -0.17% | 2만 |
|---|
| 2026.07.31 | ₩2,945 | ₩3,045 | ₩2,930 | ₩3,025 | +2.72% | 2만 |
|---|
| 2026.07.30 | ₩2,780 | ₩2,985 | ₩2,780 | ₩2,945 | +5.94% | 2.6만 |
|---|
| 2026.07.29 | ₩2,935 | ₩3,010 | ₩2,850 | ₩2,880 | -1.87% | 7.3만 |
|---|
| 2026.07.28 | ₩3,075 | ₩3,075 | ₩2,925 | ₩3,000 | -2.44% | 13.6만 |
|---|
| 2026.07.27 | ₩3,150 | ₩3,150 | ₩3,020 | ₩3,025 | -3.97% | 3.9만 |
|---|
| 2026.07.24 | ₩2,935 | ₩3,350 | ₩2,935 | ₩3,085 | +5.11% | 41.3만 |
|---|
| 2026.07.23 | ₩2,860 | ₩2,990 | ₩2,860 | ₩2,955 | +3.32% | 4만 |
|---|
| 2026.07.22 | ₩2,905 | ₩2,960 | ₩2,830 | ₩2,880 | -0.86% | 3.1만 |
|---|
| 2026.07.21 | ₩2,840 | ₩2,955 | ₩2,840 | ₩2,890 | +1.76% | 1.8만 |
|---|
| 2026.07.20 | ₩2,915 | ₩2,965 | ₩2,890 | ₩2,890 | -0.86% | 1만 |
|---|
| 2026.07.16 | ₩2,925 | ₩3,030 | ₩2,920 | ₩2,945 | +0.68% | 4.4만 |
|---|
| 2026.07.15 | ₩2,845 | ₩2,960 | ₩2,845 | ₩2,935 | +3.16% | 1.9만 |
|---|
| 2026.07.14 | ₩2,885 | ₩2,910 | ₩2,800 | ₩2,860 | -0.87% | 10.6만 |
|---|
| 2026.07.13 | ₩2,885 | ₩2,955 | ₩2,835 | ₩2,885 | 0.00% | 2.7만 |
|---|
| 2026.07.10 | ₩2,865 | ₩2,940 | ₩2,850 | ₩2,920 | +1.92% | 1.9만 |
|---|
| 2026.07.09 | ₩2,820 | ₩2,960 | ₩2,820 | ₩2,865 | +1.60% | 2.5만 |
|---|
| 2026.07.08 | ₩2,950 | ₩2,950 | ₩2,820 | ₩2,860 | -3.05% | 3만 |
|---|
| 2026.07.07 | ₩2,875 | ₩2,955 | ₩2,875 | ₩2,900 | +0.87% | 1.9만 |
|---|
| 2026.07.06 | ₩2,835 | ₩2,960 | ₩2,835 | ₩2,915 | +2.82% | 9.4천 |
|---|
| 2026.07.03 | ₩2,900 | ₩2,940 | ₩2,795 | ₩2,900 | 0.00% | 2.4만 |
|---|
| 2026.07.02 | ₩2,945 | ₩2,955 | ₩2,860 | ₩2,900 | -1.53% | 4만 |
|---|
| 2026.07.01 | ₩2,820 | ₩2,945 | ₩2,820 | ₩2,920 | +3.55% | 2만 |
|---|
| 2026.06.30 | ₩2,765 | ₩2,915 | ₩2,765 | ₩2,820 | +1.99% | 1.9만 |
|---|
| 2026.06.29 | ₩2,670 | ₩2,875 | ₩2,665 | ₩2,855 | +6.93% | 2.9만 |
|---|
| 2026.06.26 | ₩2,750 | ₩2,810 | ₩2,705 | ₩2,750 | 0.00% | 7.4만 |
|---|
| 2026.06.25 | ₩2,770 | ₩2,835 | ₩2,750 | ₩2,750 | -0.72% | 3.7만 |
|---|
| 2026.06.24 | ₩2,760 | ₩2,805 | ₩2,675 | ₩2,770 | +0.36% | 6.1만 |
|---|
| 2026.06.23 | ₩2,900 | ₩2,920 | ₩2,760 | ₩2,760 | -4.83% | 5.2만 |
|---|
| 2026.06.22 | ₩2,845 | ₩2,950 | ₩2,790 | ₩2,845 | 0.00% | 3.6만 |
|---|
| 2026.06.19 | ₩2,875 | ₩2,910 | ₩2,790 | ₩2,865 | -0.35% | 7.5만 |
|---|
| 2026.06.18 | ₩2,990 | ₩2,990 | ₩2,865 | ₩2,875 | -3.85% | 4.1만 |
|---|
| 2026.06.17 | ₩2,925 | ₩3,010 | ₩2,900 | ₩2,930 | +0.17% | 7.2만 |
|---|
| 2026.06.16 | ₩2,955 | ₩2,955 | ₩2,895 | ₩2,925 | -1.02% | 2.1만 |
|---|
| 2026.06.15 | ₩2,960 | ₩2,960 | ₩2,880 | ₩2,915 | -1.52% | 4만 |
|---|
| 2026.06.12 | ₩2,840 | ₩2,945 | ₩2,830 | ₩2,920 | +2.82% | 3.5만 |
|---|
| 2026.06.11 | ₩2,790 | ₩2,900 | ₩2,750 | ₩2,825 | +1.25% | 2.6만 |
|---|
| 2026.06.10 | ₩2,820 | ₩2,820 | ₩2,735 | ₩2,790 | -1.06% | 90 |
|---|
| 2026.06.09 | ₩2,655 | ₩2,840 | ₩2,655 | ₩2,790 | +5.08% | 5.4만 |
|---|
| 2026.06.08 | ₩2,825 | ₩2,825 | ₩2,655 | ₩2,655 | -6.02% | 56만 |
|---|
| 2026.06.05 | ₩2,925 | ₩2,925 | ₩2,815 | ₩2,830 | -3.25% | 9.2만 |
|---|
| 2026.06.04 | ₩2,905 | ₩2,955 | ₩2,840 | ₩2,885 | -0.69% | 4.4만 |
|---|
| 2026.06.02 | ₩2,875 | ₩2,935 | ₩2,850 | ₩2,905 | +1.04% | 9만 |
|---|
| 2026.06.01 | ₩2,965 | ₩3,000 | ₩2,870 | ₩2,890 | -2.53% | 11.6만 |
|---|
| 2026.05.29 | ₩3,085 | ₩3,085 | ₩2,975 | ₩2,980 | -3.40% | 8.5만 |
|---|
| 2026.05.28 | ₩3,140 | ₩3,140 | ₩2,945 | ₩3,105 | -1.11% | 9.4만 |
|---|
| 2026.05.27 | ₩3,265 | ₩3,265 | ₩3,080 | ₩3,100 | -5.05% | 15만 |
|---|
| 2026.05.26 | ₩3,320 | ₩3,320 | ₩3,205 | ₩3,230 | -2.71% | 7만 |
|---|
| 2026.05.22 | ₩3,215 | ₩3,320 | ₩3,215 | ₩3,265 | +1.56% | 4.9만 |
|---|
| 2026.05.21 | ₩3,240 | ₩3,300 | ₩3,195 | ₩3,195 | -1.39% | 7.8만 |
|---|
| 2026.05.20 | ₩3,310 | ₩3,340 | ₩3,215 | ₩3,220 | -2.72% | 12.7만 |
|---|
| 2026.05.19 | ₩3,425 | ₩3,425 | ₩3,310 | ₩3,340 | -2.48% | 6.4만 |
|---|
| 2026.05.18 | ₩3,425 | ₩3,425 | ₩3,310 | ₩3,365 | -1.75% | 8.4만 |
|---|
| 2026.05.15 | ₩3,460 | ₩3,495 | ₩3,390 | ₩3,425 | -1.01% | 9.8만 |
|---|
| 2026.05.14 | ₩3,470 | ₩3,485 | ₩3,390 | ₩3,460 | -0.29% | 8만 |
|---|
| 2026.05.13 | ₩3,415 | ₩3,490 | ₩3,395 | ₩3,425 | +0.29% | 8.6만 |
|---|
| 2026.05.12 | ₩3,500 | ₩3,525 | ₩3,405 | ₩3,405 | -2.71% | 16.7만 |
|---|
| 2026.05.11 | ₩3,650 | ₩3,665 | ₩3,500 | ₩3,525 | -3.42% | 10.5만 |
|---|
| 2026.05.08 | ₩3,620 | ₩3,665 | ₩3,585 | ₩3,650 | +0.83% | 7.7만 |
|---|
| 2026.05.07 | ₩3,710 | ₩3,715 | ₩3,625 | ₩3,635 | -2.02% | 6.3만 |
|---|
| 2026.05.06 | ₩3,690 | ₩3,730 | ₩3,620 | ₩3,680 | -0.27% | 9.4만 |
|---|
| 2026.05.04 | ₩3,815 | ₩3,815 | ₩3,660 | ₩3,685 | -3.41% | 15.7만 |
|---|
| 2026.04.30 | ₩3,840 | ₩3,840 | ₩3,780 | ₩3,810 | -0.78% | 3.8만 |
|---|
| 2026.04.29 | ₩3,830 | ₩3,840 | ₩3,750 | ₩3,820 | -0.26% | 7.9만 |
|---|
| 2026.04.28 | ₩3,760 | ₩3,805 | ₩3,735 | ₩3,795 | +0.93% | 9만 |
|---|
| 2026.04.27 | ₩3,840 | ₩3,880 | ₩3,775 | ₩3,785 | -1.43% | 7.3만 |
|---|
| 2026.04.24 | ₩3,805 | ₩3,880 | ₩3,800 | ₩3,835 | +0.79% | 8.8만 |
|---|
| 2026.04.23 | ₩3,810 | ₩3,815 | ₩3,735 | ₩3,795 | -0.39% | 5.6만 |
|---|
| 2026.04.22 | ₩3,785 | ₩3,785 | ₩3,725 | ₩3,760 | -0.66% | 5.4만 |
|---|
| 2026.04.21 | ₩3,805 | ₩3,825 | ₩3,750 | ₩3,785 | -0.53% | 5.9만 |
|---|
| 2026.04.20 | ₩3,810 | ₩3,835 | ₩3,770 | ₩3,805 | -0.13% | 4.7만 |
|---|
| 2026.04.17 | ₩3,790 | ₩3,825 | ₩3,755 | ₩3,800 | +0.26% | 8.2만 |
|---|
| 2026.04.16 | ₩3,785 | ₩3,845 | ₩3,760 | ₩3,790 | +0.13% | 10.4만 |
|---|
| 2026.04.15 | ₩3,815 | ₩3,840 | ₩3,700 | ₩3,785 | -0.79% | 5.3만 |
|---|
| 2026.04.14 | ₩3,800 | ₩3,830 | ₩3,755 | ₩3,810 | +0.26% | 7.6만 |
|---|
| 2026.04.13 | ₩3,730 | ₩3,800 | ₩3,675 | ₩3,780 | +1.34% | 6.8만 |
|---|
| 2026.04.10 | ₩3,675 | ₩3,750 | ₩3,665 | ₩3,730 | +1.50% | 8.2만 |
|---|
| 2026.04.09 | ₩3,680 | ₩3,690 | ₩3,645 | ₩3,675 | -0.14% | 5.4만 |
|---|
| 2026.04.08 | ₩3,630 | ₩3,690 | ₩3,625 | ₩3,680 | +1.38% | 4.9만 |
|---|
| 2026.04.07 | ₩3,595 | ₩3,655 | ₩3,590 | ₩3,615 | +0.56% | 5.2만 |
|---|
| 2026.04.06 | ₩3,530 | ₩3,632 | ₩3,530 | ₩3,615 | +2.41% | 3.2만 |
|---|
| 2026.04.03 | ₩3,590 | ₩3,600 | ₩3,500 | ₩3,590 | 0.00% | 2.3만 |
|---|
| 2026.04.02 | ₩3,585 | ₩3,630 | ₩3,500 | ₩3,530 | -1.53% | 4.6만 |
|---|
| 2026.04.01 | ₩3,565 | ₩3,620 | ₩3,530 | ₩3,615 | +1.40% | 7.3만 |
|---|
| 2026.03.31 | ₩3,500 | ₩3,570 | ₩3,500 | ₩3,530 | +0.86% | 3.7만 |
|---|
| 2026.03.30 | ₩3,560 | ₩3,580 | ₩3,475 | ₩3,565 | +0.14% | 5.2만 |
|---|
| 2026.03.27 | ₩3,525 | ₩3,580 | ₩3,500 | ₩3,560 | +0.99% | 2.8만 |
|---|
| 2026.03.26 | ₩3,575 | ₩3,600 | ₩3,535 | ₩3,555 | -0.56% | 3.9만 |
|---|
| 2026.03.25 | ₩3,525 | ₩3,605 | ₩3,505 | ₩3,585 | +1.70% | 5.5만 |
|---|
| 2026.03.24 | ₩3,535 | ₩3,595 | ₩3,475 | ₩3,490 | -1.27% | 12.3만 |
|---|
| 2026.03.23 | ₩3,660 | ₩3,660 | ₩3,520 | ₩3,530 | -3.55% | 4.4만 |
|---|
| 2026.03.20 | ₩3,535 | ₩3,685 | ₩3,535 | ₩3,635 | +2.83% | 6.8만 |
|---|
| 2026.03.19 | ₩3,550 | ₩3,595 | ₩3,525 | ₩3,535 | -0.42% | 3.7만 |
|---|
| 2026.03.18 | ₩3,545 | ₩3,595 | ₩3,540 | ₩3,560 | +0.42% | 5.3만 |
|---|
| 2026.03.17 | ₩3,550 | ₩3,570 | ₩3,505 | ₩3,545 | -0.14% | 5.3만 |
|---|
| 2026.03.16 | ₩3,670 | ₩3,670 | ₩3,525 | ₩3,550 | -3.27% | 6.8만 |
|---|
| 2026.03.13 | ₩3,635 | ₩3,690 | ₩3,585 | ₩3,590 | -1.24% | 8.7만 |
|---|
| 2026.03.12 | ₩3,645 | ₩3,725 | ₩3,610 | ₩3,635 | -0.27% | 6.9만 |
|---|
| 2026.03.11 | ₩3,610 | ₩3,680 | ₩3,600 | ₩3,625 | +0.42% | 7.4만 |
|---|
| 2026.03.10 | ₩3,635 | ₩3,750 | ₩3,545 | ₩3,585 | -1.38% | 24.4만 |
|---|
| 2026.03.09 | ₩3,810 | ₩3,905 | ₩3,615 | ₩3,685 | -3.28% | 33.5만 |
|---|
| 2026.03.06 | ₩3,710 | ₩3,800 | ₩3,555 | ₩3,735 | +0.67% | 13.3만 |
|---|
| 2026.03.05 | ₩3,700 | ₩3,705 | ₩3,420 | ₩3,655 | -1.22% | 18.7만 |
|---|
| 2026.03.04 | ₩3,965 | ₩4,025 | ₩3,445 | ₩3,510 | -11.48% | 56.5만 |
|---|
| 2026.03.03 | ₩3,735 | ₩4,020 | ₩3,715 | ₩3,850 | +3.08% | 57.9만 |
|---|
| 2026.02.27 | ₩3,785 | ₩3,785 | ₩3,635 | ₩3,710 | -1.98% | 10.6만 |
|---|
| 2026.02.26 | ₩3,885 | ₩3,885 | ₩3,735 | ₩3,765 | -3.09% | 9.9만 |
|---|
| 2026.02.25 | ₩3,920 | ₩3,920 | ₩3,840 | ₩3,865 | -1.40% | 8.4만 |
|---|
| 2026.02.24 | ₩3,935 | ₩3,950 | ₩3,835 | ₩3,885 | -1.27% | 7.5만 |
|---|
| 2026.02.23 | ₩4,010 | ₩4,015 | ₩3,905 | ₩3,935 | -1.87% | 16.1만 |
|---|
| 2026.02.20 | ₩3,860 | ₩4,035 | ₩3,850 | ₩4,005 | +3.76% | 31.5만 |
|---|
| 2026.02.19 | ₩3,805 | ₩3,900 | ₩3,755 | ₩3,860 | +1.45% | 15.9만 |
|---|
| 2026.02.13 | ₩3,725 | ₩3,820 | ₩3,695 | ₩3,805 | +2.15% | 12.3만 |
|---|
| 2026.02.12 | ₩3,690 | ₩3,740 | ₩3,675 | ₩3,725 | +0.95% | 6.1만 |
|---|
| 2026.02.11 | ₩3,675 | ₩3,710 | ₩3,635 | ₩3,690 | +0.41% | 5.8만 |
|---|
| 2026.02.10 | ₩3,655 | ₩3,700 | ₩3,635 | ₩3,670 | +0.41% | 6.8만 |
|---|
| 2026.02.09 | ₩3,660 | ₩3,695 | ₩3,625 | ₩3,655 | -0.14% | 5.1만 |
|---|
| 2026.02.06 | ₩3,655 | ₩3,685 | ₩3,530 | ₩3,660 | +0.14% | 5.8만 |
|---|
| 2026.02.05 | ₩3,690 | ₩3,695 | ₩3,640 | ₩3,680 | -0.27% | 6.8만 |
|---|
| 2026.02.04 | ₩3,520 | ₩3,865 | ₩3,520 | ₩3,655 | +3.84% | 22.7만 |
|---|
| 2026.02.03 | ₩3,515 | ₩3,590 | ₩3,515 | ₩3,555 | +1.14% | 5만 |
|---|
| 2026.02.02 | ₩3,640 | ₩3,655 | ₩3,510 | ₩3,510 | -3.57% | 7.7만 |
|---|
| 2026.01.30 | ₩3,775 | ₩3,775 | ₩3,620 | ₩3,640 | -3.58% | 13.1만 |
|---|
| 2026.01.29 | ₩3,675 | ₩3,810 | ₩3,560 | ₩3,735 | +1.63% | 27.5만 |
|---|
| 2026.01.28 | ₩3,640 | ₩3,690 | ₩3,600 | ₩3,670 | +0.82% | 8.1만 |
|---|
| 2026.01.27 | ₩3,585 | ₩3,680 | ₩3,580 | ₩3,625 | +1.12% | 8.8만 |
|---|
| 2026.01.26 | ₩3,550 | ₩3,600 | ₩3,535 | ₩3,580 | +0.85% | 4.7만 |
|---|
| 2026.01.23 | ₩3,395 | ₩3,550 | ₩3,395 | ₩3,540 | +4.27% | 13만 |
|---|
| 2026.01.22 | ₩3,390 | ₩3,425 | ₩3,375 | ₩3,390 | 0.00% | 9.6만 |
|---|
| 2026.01.21 | ₩3,495 | ₩3,500 | ₩3,385 | ₩3,390 | -3.00% | 13.6만 |
|---|
| 2026.01.20 | ₩3,470 | ₩3,510 | ₩3,420 | ₩3,490 | +0.58% | 6.3만 |
|---|
| 2026.01.19 | ₩3,485 | ₩3,485 | ₩3,410 | ₩3,430 | -1.58% | 6.8만 |
|---|
| 2026.01.16 | ₩3,520 | ₩3,530 | ₩3,480 | ₩3,485 | -0.99% | 4만 |
|---|
| 2026.01.15 | ₩3,500 | ₩3,535 | ₩3,480 | ₩3,520 | +0.57% | 3.8만 |
|---|
| 2026.01.14 | ₩3,495 | ₩3,540 | ₩3,470 | ₩3,520 | +0.72% | 4.6만 |
|---|
| 2026.01.13 | ₩3,500 | ₩3,555 | ₩3,465 | ₩3,490 | -0.29% | 4.2만 |
|---|
| 2026.01.12 | ₩3,495 | ₩3,535 | ₩3,455 | ₩3,500 | +0.14% | 5.8만 |
|---|
| 2026.01.09 | ₩3,495 | ₩3,505 | ₩3,475 | ₩3,500 | +0.14% | 3.5만 |
|---|
| 2026.01.08 | ₩3,540 | ₩3,540 | ₩3,490 | ₩3,495 | -1.27% | 9만 |
|---|
| 2026.01.07 | ₩3,605 | ₩3,610 | ₩3,515 | ₩3,540 | -1.80% | 11만 |
|---|
| 2026.01.06 | ₩3,630 | ₩3,640 | ₩3,600 | ₩3,620 | -0.28% | 5만 |
|---|
| 2026.01.05 | ₩3,680 | ₩3,690 | ₩3,605 | ₩3,625 | -1.49% | 10.5만 |
|---|
| 2026.01.02 | ₩3,730 | ₩3,730 | ₩3,675 | ₩3,680 | -1.34% | 7.8만 |
|---|
| 2025.12.30 | ₩3,700 | ₩3,770 | ₩3,700 | ₩3,730 | +0.81% | 3.8만 |
|---|
| 2025.12.29 | ₩3,800 | ₩3,810 | ₩3,715 | ₩3,750 | -1.32% | 4.4만 |
|---|
| 2025.12.26 | ₩3,840 | ₩3,850 | ₩3,795 | ₩3,805 | -0.91% | 3.3만 |
|---|
| 2025.12.24 | ₩3,815 | ₩3,855 | ₩3,790 | ₩3,840 | +0.66% | 5.8만 |
|---|
| 2025.12.23 | ₩3,810 | ₩3,850 | ₩3,790 | ₩3,800 | -0.26% | 2.2만 |
|---|
| 2025.12.22 | ₩3,845 | ₩3,845 | ₩3,810 | ₩3,820 | -0.65% | 2.6만 |
|---|
| 2025.12.19 | ₩3,830 | ₩3,830 | ₩3,790 | ₩3,820 | -0.26% | 2만 |
|---|
| 2025.12.18 | ₩3,820 | ₩3,820 | ₩3,775 | ₩3,795 | -0.65% | 2.4만 |
|---|
| 2025.12.17 | ₩3,830 | ₩3,845 | ₩3,800 | ₩3,820 | -0.26% | 2.3만 |
|---|
| 2025.12.16 | ₩3,840 | ₩3,860 | ₩3,795 | ₩3,805 | -0.91% | 3.7만 |
|---|
| 2025.12.15 | ₩3,825 | ₩3,840 | ₩3,790 | ₩3,835 | +0.26% | 2.5만 |
|---|
| 2025.12.12 | ₩3,810 | ₩3,850 | ₩3,800 | ₩3,830 | +0.52% | 1.8만 |
|---|
| 2025.12.11 | ₩3,805 | ₩3,820 | ₩3,770 | ₩3,810 | +0.13% | 3.8만 |
|---|
| 2025.12.10 | ₩3,775 | ₩3,785 | ₩3,745 | ₩3,770 | -0.13% | 4.1만 |
|---|
| 2025.12.09 | ₩3,800 | ₩3,820 | ₩3,755 | ₩3,770 | -0.79% | 3.8만 |
|---|
| 2025.12.08 | ₩3,860 | ₩3,860 | ₩3,775 | ₩3,835 | -0.65% | 4.3만 |
|---|
| 2025.12.05 | ₩3,815 | ₩3,835 | ₩3,805 | ₩3,830 | +0.39% | 1.7만 |
|---|
| 2025.12.04 | ₩3,835 | ₩3,845 | ₩3,790 | ₩3,800 | -0.91% | 3만 |
|---|
| 2025.12.03 | ₩3,800 | ₩3,850 | ₩3,800 | ₩3,835 | +0.92% | 2.7만 |
|---|
| 2025.12.02 | ₩3,850 | ₩3,850 | ₩3,780 | ₩3,795 | -1.43% | 3만 |
|---|
| 2025.12.01 | ₩3,820 | ₩3,840 | ₩3,770 | ₩3,775 | -1.18% | 3만 |
|---|
| 2025.11.28 | ₩3,755 | ₩3,815 | ₩3,740 | ₩3,800 | +1.20% | 2.6만 |
|---|
| 2025.11.27 | ₩3,795 | ₩3,805 | ₩3,760 | ₩3,765 | -0.79% | 3.8만 |
|---|
| 2025.11.26 | ₩3,745 | ₩3,775 | ₩3,685 | ₩3,730 | -0.40% | 3만 |
|---|
| 2025.11.25 | ₩3,700 | ₩3,770 | ₩3,675 | ₩3,705 | +0.14% | 5.5만 |
|---|
| 2025.11.24 | ₩3,770 | ₩3,770 | ₩3,680 | ₩3,705 | -1.72% | 2.9만 |
|---|
| 2025.11.21 | ₩3,760 | ₩3,760 | ₩3,700 | ₩3,730 | -0.80% | 1.9만 |
|---|
| 2025.11.20 | ₩3,700 | ₩3,775 | ₩3,700 | ₩3,775 | +2.03% | 2.3만 |
|---|
| 2025.11.19 | ₩3,750 | ₩3,760 | ₩3,665 | ₩3,705 | -1.20% | 3.1만 |
|---|
| 2025.11.18 | ₩3,740 | ₩3,795 | ₩3,690 | ₩3,695 | -1.20% | 7.3만 |
|---|
| 2025.11.17 | ₩3,845 | ₩3,845 | ₩3,755 | ₩3,790 | -1.43% | 2.1만 |
|---|
| 2025.11.14 | ₩3,900 | ₩3,935 | ₩3,810 | ₩3,810 | -2.31% | 5.4만 |
|---|
| 2025.11.13 | ₩3,860 | ₩3,920 | ₩3,840 | ₩3,920 | +1.55% | 4.9만 |
|---|
| 2025.11.12 | ₩3,770 | ₩3,870 | ₩3,770 | ₩3,860 | +2.39% | 5.3만 |
|---|
| 2025.11.11 | ₩3,825 | ₩3,880 | ₩3,765 | ₩3,795 | -0.78% | 4.7만 |
|---|
| 2025.11.10 | ₩3,675 | ₩3,815 | ₩3,675 | ₩3,800 | +3.40% | 5.3만 |
|---|
| 2025.11.07 | ₩3,810 | ₩3,810 | ₩3,685 | ₩3,710 | -2.62% | 5.6만 |
|---|
| 2025.11.06 | ₩3,710 | ₩3,800 | ₩3,675 | ₩3,780 | +1.89% | 4.7만 |
|---|
| 2025.11.05 | ₩3,710 | ₩3,745 | ₩3,620 | ₩3,710 | 0.00% | 8.3만 |
|---|
| 2025.11.04 | ₩3,725 | ₩3,795 | ₩3,695 | ₩3,725 | 0.00% | 5만 |
|---|
| 2025.11.03 | ₩3,800 | ₩3,815 | ₩3,715 | ₩3,725 | -1.97% | 7만 |
|---|
| 2025.10.31 | ₩3,810 | ₩3,815 | ₩3,775 | ₩3,800 | -0.26% | 4.2만 |
|---|
| 2025.10.30 | ₩3,890 | ₩3,890 | ₩3,785 | ₩3,800 | -2.31% | 10.1만 |
|---|
| 2025.10.29 | ₩3,890 | ₩3,925 | ₩3,850 | ₩3,855 | -0.90% | 6.5만 |
|---|
| 2025.10.28 | ₩3,850 | ₩3,930 | ₩3,850 | ₩3,890 | +1.04% | 7.5만 |
|---|
| 2025.10.27 | ₩3,895 | ₩3,930 | ₩3,890 | ₩3,900 | +0.13% | 5만 |
|---|
| 2025.10.24 | ₩3,910 | ₩3,935 | ₩3,880 | ₩3,900 | -0.26% | 4.6만 |
|---|
| 2025.10.23 | ₩3,990 | ₩3,990 | ₩3,900 | ₩3,900 | -2.26% | 4.4만 |
|---|
| 2025.10.22 | ₩3,940 | ₩3,980 | ₩3,870 | ₩3,955 | +0.38% | 5.2만 |
|---|
| 2025.10.21 | ₩3,945 | ₩3,970 | ₩3,920 | ₩3,940 | -0.13% | 4.8만 |
|---|
| 2025.10.20 | ₩3,920 | ₩3,980 | ₩3,880 | ₩3,945 | +0.64% | 2.1만 |
|---|
| 2025.10.17 | ₩4,030 | ₩4,030 | ₩3,915 | ₩3,920 | -2.73% | 6.5만 |
|---|
| 2025.10.16 | ₩3,935 | ₩4,030 | ₩3,935 | ₩3,990 | +1.40% | 5.2만 |
|---|
| 2025.10.15 | ₩3,890 | ₩3,960 | ₩3,890 | ₩3,955 | +1.67% | 3.3만 |
|---|
| 2025.10.14 | ₩3,910 | ₩4,000 | ₩3,870 | ₩3,905 | -0.13% | 8.1만 |
|---|
| 2025.10.13 | ₩3,905 | ₩3,950 | ₩3,835 | ₩3,910 | +0.13% | 5.2만 |
|---|
| 2025.10.10 | ₩3,990 | ₩3,995 | ₩3,895 | ₩3,920 | -1.75% | 7.5만 |
|---|