시장 데이터를 불러오는 중
전체 종목
청보 과거 주가
013720.KQ · KOSDAQ
주요 제품·사업: 엔진부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
013720.KQ · KOSDAQ
주요 제품·사업: 엔진부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,130 | ₩2,130 | ₩2,080 | ₩2,080 | -2.35% | 6.8천 |
| 2026.10.07 | ₩2,080 | ₩2,150 | ₩2,080 | ₩2,150 | +3.37% | 1.8만 |
| 2026.10.06 | ₩2,140 | ₩2,180 | ₩2,060 | ₩2,145 | +0.23% | 1.6만 |
| 2026.10.02 | ₩2,140 | ₩2,160 | ₩2,125 | ₩2,160 | +0.93% | 4.8천 |
| 2026.10.01 | ₩2,175 | ₩2,192 | ₩2,090 | ₩2,160 | -0.69% | 1.1만 |
| 2026.09.30 | ₩2,180 | ₩2,205 | ₩2,140 | ₩2,185 | +0.23% | 7.2천 |
| 2026.09.29 | ₩2,185 | ₩2,200 | ₩2,125 | ₩2,170 | -0.69% | 6.7천 |
| 2026.09.28 | ₩2,235 | ₩2,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,140 |
| ₩2,200 |
| -1.57% |
| 1.2만 |
| 2026.09.23 | ₩2,195 | ₩2,260 | ₩2,165 | ₩2,255 | +2.73% | 4.2천 |
|---|
| 2026.09.22 | ₩2,180 | ₩2,335 | ₩2,135 | ₩2,235 | +2.52% | 1.1만 |
|---|
| 2026.09.21 | ₩2,200 | ₩2,200 | ₩2,120 | ₩2,195 | -0.23% | 2.1천 |
|---|
| 2026.09.18 | ₩2,165 | ₩2,200 | ₩2,110 | ₩2,165 | 0.00% | 4.1천 |
|---|
| 2026.09.17 | ₩2,235 | ₩2,235 | ₩2,135 | ₩2,150 | -3.80% | 7천 |
|---|
| 2026.09.16 | ₩2,255 | ₩2,255 | ₩2,170 | ₩2,190 | -2.88% | 2.8천 |
|---|
| 2026.09.15 | ₩2,275 | ₩2,410 | ₩2,195 | ₩2,265 | -0.44% | 4.3천 |
|---|
| 2026.09.14 | ₩2,225 | ₩2,370 | ₩2,220 | ₩2,260 | +1.57% | 4.8천 |
|---|
| 2026.09.11 | ₩2,225 | ₩2,410 | ₩2,130 | ₩2,225 | 0.00% | 6.1천 |
|---|
| 2026.09.10 | ₩2,240 | ₩2,300 | ₩2,175 | ₩2,240 | 0.00% | 5.4천 |
|---|
| 2026.09.09 | ₩2,325 | ₩2,325 | ₩2,215 | ₩2,240 | -3.66% | 9.7천 |
|---|
| 2026.09.08 | ₩2,355 | ₩2,410 | ₩2,310 | ₩2,325 | -1.27% | 6.9천 |
|---|
| 2026.09.07 | ₩2,370 | ₩2,370 | ₩2,340 | ₩2,355 | -0.63% | 5.5천 |
|---|
| 2026.09.04 | ₩2,390 | ₩2,400 | ₩2,330 | ₩2,370 | -0.84% | 6.1천 |
|---|
| 2026.09.03 | ₩2,290 | ₩2,450 | ₩2,225 | ₩2,395 | +4.59% | 3.4만 |
|---|
| 2026.09.02 | ₩2,295 | ₩2,295 | ₩2,255 | ₩2,290 | -0.22% | 1.2천 |
|---|
| 2026.09.01 | ₩2,280 | ₩2,310 | ₩2,240 | ₩2,310 | +1.32% | 5.5천 |
|---|
| 2026.08.31 | ₩2,350 | ₩2,350 | ₩2,220 | ₩2,280 | -2.98% | 7.2천 |
|---|
| 2026.08.28 | ₩2,390 | ₩2,475 | ₩2,340 | ₩2,355 | -1.46% | 4.7천 |
|---|
| 2026.08.27 | ₩2,370 | ₩2,390 | ₩2,250 | ₩2,390 | +0.84% | 1.5만 |
|---|
| 2026.08.26 | ₩2,405 | ₩2,405 | ₩2,330 | ₩2,390 | -0.62% | 3.7천 |
|---|
| 2026.08.25 | ₩2,430 | ₩2,435 | ₩2,285 | ₩2,405 | -1.03% | 8.3천 |
|---|
| 2026.08.24 | ₩2,305 | ₩2,450 | ₩2,300 | ₩2,450 | +6.29% | 8.8천 |
|---|
| 2026.08.21 | ₩2,410 | ₩2,410 | ₩2,280 | ₩2,375 | -1.45% | 5.5천 |
|---|
| 2026.08.20 | ₩2,250 | ₩2,395 | ₩2,225 | ₩2,390 | +6.22% | 1.3만 |
|---|
| 2026.08.19 | ₩2,255 | ₩2,255 | ₩2,185 | ₩2,250 | -0.22% | 3천 |
|---|
| 2026.08.18 | ₩2,290 | ₩2,295 | ₩2,210 | ₩2,255 | -1.53% | 7.8천 |
|---|
| 2026.08.14 | ₩2,250 | ₩2,340 | ₩2,250 | ₩2,305 | +2.44% | 6.9천 |
|---|
| 2026.08.13 | ₩2,270 | ₩2,295 | ₩2,250 | ₩2,250 | -0.88% | 5.2천 |
|---|
| 2026.08.12 | ₩2,340 | ₩2,350 | ₩2,250 | ₩2,335 | -0.21% | 9.9천 |
|---|
| 2026.08.11 | ₩2,335 | ₩2,365 | ₩2,240 | ₩2,345 | +0.43% | 1.4만 |
|---|
| 2026.08.10 | ₩2,335 | ₩2,350 | ₩2,270 | ₩2,350 | +0.64% | 1만 |
|---|
| 2026.08.07 | ₩2,295 | ₩2,345 | ₩2,220 | ₩2,345 | +2.18% | 1.9만 |
|---|
| 2026.08.06 | ₩2,285 | ₩2,350 | ₩2,220 | ₩2,345 | +2.63% | 9.6천 |
|---|
| 2026.08.05 | ₩2,225 | ₩2,300 | ₩2,180 | ₩2,295 | +3.15% | 1.5만 |
|---|
| 2026.08.04 | ₩2,240 | ₩2,240 | ₩2,100 | ₩2,225 | -0.67% | 1.6만 |
|---|
| 2026.08.03 | ₩1,999 | ₩2,190 | ₩1,921 | ₩2,115 | +5.80% | 2.2만 |
|---|
| 2026.07.31 | ₩1,900 | ₩2,000 | ₩1,749 | ₩1,999 | +5.21% | 3.8만 |
|---|
| 2026.07.30 | ₩1,648 | ₩1,944 | ₩1,450 | ₩1,944 | +17.96% | 6.7만 |
|---|
| 2026.07.29 | ₩1,820 | ₩1,833 | ₩1,482 | ₩1,648 | -9.45% | 3.6만 |
|---|
| 2026.07.28 | ₩2,100 | ₩2,100 | ₩1,644 | ₩1,750 | -16.67% | 12.3만 |
|---|
| 2026.07.27 | ₩2,155 | ₩2,155 | ₩2,155 | ₩2,155 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩2,155 | ₩2,155 | ₩2,155 | ₩2,155 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩2,155 | ₩2,155 | ₩2,155 | ₩2,155 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩2,155 | ₩2,155 | ₩2,155 | ₩2,155 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩2,155 | ₩2,155 | ₩2,155 | ₩2,155 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩2,155 | ₩2,155 | ₩2,155 | ₩2,155 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩2,155 | ₩2,155 | ₩2,155 | ₩2,155 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩2,155 | ₩2,155 | ₩2,155 | ₩2,155 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩2,155 | ₩2,155 | ₩2,155 | ₩2,155 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩2,155 | ₩2,155 | ₩2,155 | ₩2,155 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩2,155 | ₩2,155 | ₩2,155 | ₩2,155 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩2,250 | ₩2,305 | ₩2,030 | ₩2,155 | -4.22% | 5.3만 |
|---|
| 2026.07.08 | ₩2,290 | ₩2,510 | ₩2,225 | ₩2,270 | -0.87% | 2.8만 |
|---|
| 2026.07.07 | ₩2,320 | ₩2,545 | ₩2,210 | ₩2,290 | -1.29% | 2.2만 |
|---|
| 2026.07.06 | ₩2,450 | ₩2,460 | ₩2,290 | ₩2,320 | -5.31% | 1.4만 |
|---|
| 2026.07.03 | ₩2,280 | ₩2,440 | ₩2,150 | ₩2,440 | +7.02% | 3.4만 |
|---|
| 2026.07.02 | ₩2,360 | ₩2,490 | ₩2,200 | ₩2,280 | -3.39% | 2.3만 |
|---|
| 2026.07.01 | ₩2,520 | ₩2,520 | ₩2,380 | ₩2,380 | -5.56% | 1.8만 |
|---|
| 2026.06.30 | ₩2,375 | ₩2,560 | ₩2,280 | ₩2,520 | +6.11% | 2.1만 |
|---|
| 2026.06.29 | ₩2,195 | ₩2,375 | ₩2,145 | ₩2,375 | +8.20% | 3.7만 |
|---|
| 2026.06.26 | ₩2,655 | ₩2,660 | ₩2,250 | ₩2,250 | -15.25% | 7.7만 |
|---|
| 2026.06.25 | ₩2,600 | ₩2,685 | ₩2,425 | ₩2,580 | -0.77% | 5.2만 |
|---|
| 2026.06.24 | ₩2,960 | ₩3,045 | ₩2,490 | ₩2,600 | -12.16% | 13.5만 |
|---|
| 2026.06.23 | ₩3,000 | ₩3,225 | ₩2,900 | ₩2,950 | -1.67% | 14.9만 |
|---|
| 2026.06.22 | ₩2,875 | ₩3,150 | ₩2,750 | ₩3,000 | +4.35% | 10.5만 |
|---|
| 2026.06.19 | ₩2,750 | ₩3,020 | ₩2,750 | ₩2,865 | +4.18% | 10.1만 |
|---|
| 2026.06.18 | ₩2,795 | ₩2,825 | ₩2,625 | ₩2,750 | -1.61% | 4.1만 |
|---|
| 2026.06.17 | ₩2,500 | ₩2,750 | ₩2,425 | ₩2,655 | +6.20% | 7.4만 |
|---|
| 2026.06.16 | ₩2,450 | ₩2,550 | ₩2,390 | ₩2,500 | +2.04% | 2.2만 |
|---|
| 2026.06.15 | ₩2,595 | ₩2,735 | ₩2,435 | ₩2,450 | -5.59% | 9.4만 |
|---|
| 2026.06.12 | ₩2,425 | ₩2,680 | ₩2,410 | ₩2,595 | +7.01% | 7.6만 |
|---|
| 2026.06.11 | ₩2,410 | ₩2,460 | ₩2,275 | ₩2,445 | +1.45% | 7.5만 |
|---|
| 2026.06.10 | ₩2,260 | ₩2,595 | ₩2,180 | ₩2,455 | +8.63% | 209 |
|---|
| 2026.06.09 | ₩2,250 | ₩2,455 | ₩2,225 | ₩2,255 | +0.22% | 7.3만 |
|---|
| 2026.06.08 | ₩1,955 | ₩2,875 | ₩1,955 | ₩2,400 | +22.76% | 60.3만 |
|---|
| 2026.06.05 | ₩2,250 | ₩2,250 | ₩2,100 | ₩2,215 | -1.56% | 5.1만 |
|---|
| 2026.06.04 | ₩2,270 | ₩2,345 | ₩2,150 | ₩2,250 | -0.88% | 6.2만 |
|---|
| 2026.06.02 | ₩2,100 | ₩2,560 | ₩1,950 | ₩2,330 | +10.95% | 53.6만 |
|---|
| 2026.06.01 | ₩2,285 | ₩2,300 | ₩1,970 | ₩2,075 | -9.19% | 18.1만 |
|---|
| 2026.05.29 | ₩2,325 | ₩2,370 | ₩2,185 | ₩2,285 | -1.72% | 4만 |
|---|
| 2026.05.28 | ₩2,425 | ₩2,435 | ₩2,280 | ₩2,325 | -4.12% | 5.5만 |
|---|
| 2026.05.27 | ₩2,520 | ₩2,555 | ₩2,365 | ₩2,425 | -3.77% | 6.3만 |
|---|
| 2026.05.26 | ₩2,655 | ₩2,805 | ₩2,395 | ₩2,520 | -5.08% | 11.3만 |
|---|
| 2026.05.22 | ₩2,685 | ₩2,720 | ₩2,625 | ₩2,640 | -1.68% | 4.7만 |
|---|
| 2026.05.21 | ₩2,680 | ₩2,735 | ₩2,625 | ₩2,685 | +0.19% | 2.9만 |
|---|
| 2026.05.20 | ₩2,770 | ₩2,850 | ₩2,615 | ₩2,640 | -4.69% | 4.4만 |
|---|
| 2026.05.19 | ₩2,795 | ₩2,795 | ₩2,665 | ₩2,765 | -1.07% | 5.1만 |
|---|
| 2026.05.18 | ₩2,755 | ₩2,895 | ₩2,670 | ₩2,795 | +1.45% | 4.6만 |
|---|
| 2026.05.15 | ₩2,900 | ₩2,950 | ₩2,770 | ₩2,800 | -3.45% | 6.6만 |
|---|
| 2026.05.14 | ₩2,885 | ₩2,950 | ₩2,745 | ₩2,900 | +0.52% | 5.7만 |
|---|
| 2026.05.13 | ₩2,810 | ₩2,925 | ₩2,735 | ₩2,885 | +2.67% | 9.5만 |
|---|
| 2026.05.12 | ₩3,000 | ₩3,060 | ₩2,780 | ₩2,810 | -6.33% | 20.4만 |
|---|
| 2026.05.11 | ₩3,075 | ₩3,090 | ₩2,975 | ₩3,000 | -2.44% | 9.2만 |
|---|
| 2026.05.08 | ₩3,255 | ₩3,290 | ₩3,045 | ₩3,075 | -5.53% | 13.3만 |
|---|
| 2026.05.07 | ₩3,250 | ₩3,290 | ₩3,160 | ₩3,255 | +0.15% | 10.2만 |
|---|
| 2026.05.06 | ₩3,415 | ₩3,485 | ₩3,195 | ₩3,250 | -4.83% | 15.9만 |
|---|
| 2026.05.04 | ₩3,470 | ₩3,550 | ₩3,310 | ₩3,415 | -1.59% | 9.1만 |
|---|
| 2026.04.30 | ₩3,455 | ₩3,585 | ₩3,410 | ₩3,470 | +0.43% | 6.9만 |
|---|
| 2026.04.29 | ₩3,475 | ₩3,480 | ₩3,250 | ₩3,460 | -0.43% | 8.8만 |
|---|
| 2026.04.28 | ₩3,450 | ₩3,650 | ₩3,425 | ₩3,475 | +0.72% | 19.9만 |
|---|
| 2026.04.27 | ₩3,625 | ₩3,820 | ₩3,280 | ₩3,440 | -5.10% | 73만 |
|---|
| 2026.04.24 | ₩4,305 | ₩4,425 | ₩4,180 | ₩4,300 | -0.12% | 6.8만 |
|---|
| 2026.04.23 | ₩4,435 | ₩4,540 | ₩4,255 | ₩4,305 | -2.93% | 7.2만 |
|---|
| 2026.04.22 | ₩4,480 | ₩4,495 | ₩4,355 | ₩4,435 | -1.00% | 5.5만 |
|---|
| 2026.04.21 | ₩4,450 | ₩4,545 | ₩4,400 | ₩4,480 | +0.67% | 8.2만 |
|---|
| 2026.04.20 | ₩4,585 | ₩4,595 | ₩4,410 | ₩4,445 | -3.05% | 8.8만 |
|---|
| 2026.04.17 | ₩4,830 | ₩4,865 | ₩4,350 | ₩4,580 | -5.18% | 14.9만 |
|---|
| 2026.04.16 | ₩4,995 | ₩5,000 | ₩4,815 | ₩4,830 | -3.30% | 13.4만 |
|---|
| 2026.04.15 | ₩4,525 | ₩5,165 | ₩4,505 | ₩4,995 | +10.39% | 52.6만 |
|---|
| 2026.04.14 | ₩4,265 | ₩4,440 | ₩4,265 | ₩4,420 | +3.63% | 5.2만 |
|---|
| 2026.04.13 | ₩4,450 | ₩4,450 | ₩4,255 | ₩4,265 | -4.16% | 5.8만 |
|---|
| 2026.04.10 | ₩4,500 | ₩4,535 | ₩4,250 | ₩4,450 | -1.11% | 8.1만 |
|---|
| 2026.04.09 | ₩4,600 | ₩4,605 | ₩4,420 | ₩4,495 | -2.28% | 6.8만 |
|---|
| 2026.04.08 | ₩4,495 | ₩4,635 | ₩4,415 | ₩4,490 | -0.11% | 8.6만 |
|---|
| 2026.04.07 | ₩4,915 | ₩4,970 | ₩4,420 | ₩4,475 | -8.95% | 14.1만 |
|---|
| 2026.04.06 | ₩4,625 | ₩4,990 | ₩4,625 | ₩4,915 | +6.27% | 22.4만 |
|---|
| 2026.04.03 | ₩4,455 | ₩4,680 | ₩4,425 | ₩4,590 | +3.03% | 11.2만 |
|---|
| 2026.04.02 | ₩4,555 | ₩4,840 | ₩4,350 | ₩4,445 | -2.41% | 11.4만 |
|---|
| 2026.04.01 | ₩4,375 | ₩4,600 | ₩4,375 | ₩4,555 | +4.11% | 9.2만 |
|---|
| 2026.03.31 | ₩4,300 | ₩4,645 | ₩4,290 | ₩4,360 | +1.40% | 16.5만 |
|---|
| 2026.03.30 | ₩4,330 | ₩4,450 | ₩4,200 | ₩4,300 | -0.69% | 5.5만 |
|---|
| 2026.03.27 | ₩4,315 | ₩4,405 | ₩4,205 | ₩4,315 | 0.00% | 3.7만 |
|---|
| 2026.03.26 | ₩4,460 | ₩4,570 | ₩4,250 | ₩4,315 | -3.25% | 5.2만 |
|---|
| 2026.03.25 | ₩4,525 | ₩4,525 | ₩4,120 | ₩4,460 | -1.44% | 9.7만 |
|---|
| 2026.03.24 | ₩4,950 | ₩4,950 | ₩4,150 | ₩4,525 | -8.59% | 17.6만 |
|---|
| 2026.03.23 | ₩4,405 | ₩4,530 | ₩4,060 | ₩4,130 | -6.24% | 14.1만 |
|---|
| 2026.03.20 | ₩4,260 | ₩4,490 | ₩4,000 | ₩4,340 | +1.88% | 12.1만 |
|---|
| 2026.03.19 | ₩4,285 | ₩4,505 | ₩4,200 | ₩4,260 | -0.58% | 11.4만 |
|---|
| 2026.03.18 | ₩4,475 | ₩4,745 | ₩4,220 | ₩4,285 | -4.25% | 15.3만 |
|---|
| 2026.03.17 | ₩4,495 | ₩4,535 | ₩4,200 | ₩4,345 | -3.34% | 15.4만 |
|---|
| 2026.03.16 | ₩4,110 | ₩4,790 | ₩4,110 | ₩4,365 | +6.20% | 30.8만 |
|---|
| 2026.03.13 | ₩3,585 | ₩4,480 | ₩3,480 | ₩4,090 | +14.09% | 49.4만 |
|---|
| 2026.03.12 | ₩3,620 | ₩3,745 | ₩3,550 | ₩3,570 | -1.38% | 3.9만 |
|---|
| 2026.03.11 | ₩3,570 | ₩3,725 | ₩3,505 | ₩3,620 | +1.40% | 6.8만 |
|---|
| 2026.03.10 | ₩3,485 | ₩3,650 | ₩3,485 | ₩3,570 | +2.44% | 4.8만 |
|---|
| 2026.03.09 | ₩3,565 | ₩3,565 | ₩3,355 | ₩3,450 | -3.23% | 5.3만 |
|---|
| 2026.03.06 | ₩3,580 | ₩3,715 | ₩3,540 | ₩3,610 | +0.84% | 4.8만 |
|---|
| 2026.03.05 | ₩3,500 | ₩3,665 | ₩3,435 | ₩3,630 | +3.71% | 8.4만 |
|---|
| 2026.03.04 | ₩3,685 | ₩3,685 | ₩3,075 | ₩3,260 | -11.53% | 12만 |
|---|
| 2026.03.03 | ₩4,005 | ₩4,220 | ₩3,665 | ₩3,685 | -7.99% | 19.6만 |
|---|
| 2026.02.27 | ₩3,850 | ₩4,275 | ₩3,650 | ₩4,005 | +4.03% | 43.8만 |
|---|
| 2026.02.26 | ₩3,320 | ₩4,100 | ₩3,320 | ₩3,640 | +9.64% | 63.9만 |
|---|
| 2026.02.25 | ₩3,350 | ₩3,550 | ₩3,280 | ₩3,280 | -2.09% | 21만 |
|---|
| 2026.02.24 | ₩3,340 | ₩3,415 | ₩3,275 | ₩3,350 | +0.30% | 10.1만 |
|---|
| 2026.02.23 | ₩3,485 | ₩3,545 | ₩3,250 | ₩3,340 | -4.16% | 11.6만 |
|---|
| 2026.02.20 | ₩3,590 | ₩3,625 | ₩3,400 | ₩3,455 | -3.76% | 7.9만 |
|---|
| 2026.02.19 | ₩3,570 | ₩3,675 | ₩3,325 | ₩3,590 | +0.56% | 17.7만 |
|---|
| 2026.02.13 | ₩4,190 | ₩4,195 | ₩3,450 | ₩3,605 | -13.96% | 53.2만 |
|---|
| 2026.02.12 | ₩4,415 | ₩4,415 | ₩4,265 | ₩4,265 | -3.40% | 6.9만 |
|---|
| 2026.02.11 | ₩4,535 | ₩4,535 | ₩4,375 | ₩4,415 | -2.65% | 7.4만 |
|---|
| 2026.02.10 | ₩4,615 | ₩4,615 | ₩4,415 | ₩4,515 | -2.17% | 12.3만 |
|---|
| 2026.02.09 | ₩4,805 | ₩4,855 | ₩4,510 | ₩4,615 | -3.95% | 12.9만 |
|---|
| 2026.02.06 | ₩4,545 | ₩4,710 | ₩4,355 | ₩4,560 | +0.33% | 9.4만 |
|---|
| 2026.02.05 | ₩4,750 | ₩5,095 | ₩4,530 | ₩4,540 | -4.42% | 25.8만 |
|---|
| 2026.02.04 | ₩4,395 | ₩4,825 | ₩4,395 | ₩4,665 | +6.14% | 22.8만 |
|---|
| 2026.02.03 | ₩4,400 | ₩4,475 | ₩4,265 | ₩4,390 | -0.23% | 11.2만 |
|---|
| 2026.02.02 | ₩4,535 | ₩4,630 | ₩4,380 | ₩4,395 | -3.09% | 11.9만 |
|---|
| 2026.01.30 | ₩4,785 | ₩4,785 | ₩4,495 | ₩4,535 | -5.22% | 15.4만 |
|---|
| 2026.01.29 | ₩4,790 | ₩4,890 | ₩4,615 | ₩4,785 | -0.10% | 14.5만 |
|---|
| 2026.01.28 | ₩4,920 | ₩4,930 | ₩4,705 | ₩4,785 | -2.74% | 22.1만 |
|---|
| 2026.01.27 | ₩5,085 | ₩5,090 | ₩4,805 | ₩4,920 | -3.24% | 20.7만 |
|---|
| 2026.01.26 | ₩5,555 | ₩5,560 | ₩4,955 | ₩5,020 | -9.63% | 43.4만 |
|---|
| 2026.01.23 | ₩5,275 | ₩6,200 | ₩5,200 | ₩5,550 | +5.21% | 87.9만 |
|---|
| 2026.01.22 | ₩5,250 | ₩5,565 | ₩5,150 | ₩5,150 | -1.90% | 53.6만 |
|---|
| 2026.01.21 | ₩4,830 | ₩5,245 | ₩4,615 | ₩5,115 | +5.90% | 43만 |
|---|
| 2026.01.20 | ₩5,150 | ₩5,225 | ₩4,690 | ₩4,875 | -5.34% | 36.1만 |
|---|
| 2026.01.19 | ₩4,450 | ₩5,200 | ₩4,440 | ₩5,020 | +12.81% | 72만 |
|---|
| 2026.01.16 | ₩4,175 | ₩4,590 | ₩3,950 | ₩4,370 | +4.67% | 31.4만 |
|---|
| 2026.01.15 | ₩4,345 | ₩4,345 | ₩4,075 | ₩4,175 | -3.91% | 26.5만 |
|---|
| 2026.01.14 | ₩5,335 | ₩5,340 | ₩4,375 | ₩4,435 | -16.87% | 67.6만 |
|---|
| 2026.01.13 | ₩4,775 | ₩5,650 | ₩4,575 | ₩5,200 | +8.90% | 319.2만 |
|---|
| 2026.01.12 | ₩3,315 | ₩4,360 | ₩3,310 | ₩4,360 | +31.52% | 56.4만 |
|---|
| 2026.01.09 | ₩3,360 | ₩3,435 | ₩3,255 | ₩3,355 | -0.15% | 4.9만 |
|---|
| 2026.01.08 | ₩3,435 | ₩3,600 | ₩3,310 | ₩3,485 | +1.46% | 5.7만 |
|---|
| 2026.01.07 | ₩3,220 | ₩3,500 | ₩3,205 | ₩3,465 | +7.61% | 10.8만 |
|---|
| 2026.01.06 | ₩3,265 | ₩3,275 | ₩2,940 | ₩3,225 | -1.23% | 22.6만 |
|---|
| 2026.01.05 | ₩3,340 | ₩3,500 | ₩3,105 | ₩3,265 | -2.25% | 6.2만 |
|---|
| 2026.01.02 | ₩3,300 | ₩3,505 | ₩3,275 | ₩3,340 | +1.21% | 15.4만 |
|---|
| 2025.12.30 | ₩3,540 | ₩3,540 | ₩3,255 | ₩3,295 | -6.92% | 9.3만 |
|---|
| 2025.12.29 | ₩3,545 | ₩3,565 | ₩3,465 | ₩3,540 | -0.14% | 4.5만 |
|---|
| 2025.12.26 | ₩3,565 | ₩3,565 | ₩3,480 | ₩3,540 | -0.70% | 8.9천 |
|---|
| 2025.12.24 | ₩3,500 | ₩3,585 | ₩3,495 | ₩3,580 | +2.29% | 2.2만 |
|---|
| 2025.12.23 | ₩3,560 | ₩3,560 | ₩3,480 | ₩3,500 | -1.69% | 1.2만 |
|---|
| 2025.12.22 | ₩3,760 | ₩3,760 | ₩3,505 | ₩3,560 | -5.32% | 1.6만 |
|---|
| 2025.12.19 | ₩3,560 | ₩3,750 | ₩3,520 | ₩3,655 | +2.67% | 2만 |
|---|
| 2025.12.18 | ₩3,545 | ₩3,570 | ₩3,475 | ₩3,570 | +0.71% | 2만 |
|---|
| 2025.12.17 | ₩3,600 | ₩3,600 | ₩3,505 | ₩3,585 | -0.42% | 1.7만 |
|---|
| 2025.12.16 | ₩3,700 | ₩3,700 | ₩3,520 | ₩3,575 | -3.38% | 1.7만 |
|---|
| 2025.12.15 | ₩3,490 | ₩3,835 | ₩3,450 | ₩3,605 | +3.30% | 2.2만 |
|---|
| 2025.12.12 | ₩3,605 | ₩3,690 | ₩3,450 | ₩3,490 | -3.19% | 2.8만 |
|---|
| 2025.12.11 | ₩3,525 | ₩3,745 | ₩3,440 | ₩3,605 | +2.27% | 7.1만 |
|---|
| 2025.12.10 | ₩3,395 | ₩3,560 | ₩3,350 | ₩3,515 | +3.53% | 5.1만 |
|---|
| 2025.12.09 | ₩3,500 | ₩3,500 | ₩3,335 | ₩3,335 | -4.71% | 6.3만 |
|---|
| 2025.12.08 | ₩3,540 | ₩3,550 | ₩3,405 | ₩3,450 | -2.54% | 3.2만 |
|---|
| 2025.12.05 | ₩3,525 | ₩3,595 | ₩3,445 | ₩3,540 | +0.43% | 2.1만 |
|---|
| 2025.12.04 | ₩3,565 | ₩3,595 | ₩3,450 | ₩3,525 | -1.12% | 2.7만 |
|---|
| 2025.12.03 | ₩3,575 | ₩3,625 | ₩3,495 | ₩3,565 | -0.28% | 1.2만 |
|---|
| 2025.12.02 | ₩3,525 | ₩3,565 | ₩3,500 | ₩3,510 | -0.43% | 1.5만 |
|---|
| 2025.12.01 | ₩3,625 | ₩3,625 | ₩3,520 | ₩3,530 | -2.62% | 1.1만 |
|---|
| 2025.11.28 | ₩3,550 | ₩3,625 | ₩3,550 | ₩3,570 | +0.56% | 1.3만 |
|---|
| 2025.11.27 | ₩3,600 | ₩3,600 | ₩3,505 | ₩3,565 | -0.97% | 1.5만 |
|---|
| 2025.11.26 | ₩3,550 | ₩3,600 | ₩3,475 | ₩3,600 | +1.41% | 1.6만 |
|---|
| 2025.11.25 | ₩3,555 | ₩3,600 | ₩3,435 | ₩3,550 | -0.14% | 2만 |
|---|
| 2025.11.24 | ₩3,535 | ₩3,585 | ₩3,400 | ₩3,585 | +1.41% | 3.5만 |
|---|
| 2025.11.21 | ₩3,770 | ₩3,770 | ₩3,370 | ₩3,535 | -6.23% | 6.6만 |
|---|
| 2025.11.20 | ₩3,760 | ₩3,845 | ₩3,530 | ₩3,770 | +0.27% | 9.2만 |
|---|
| 2025.11.19 | ₩3,920 | ₩3,930 | ₩3,500 | ₩3,870 | -1.28% | 5.9만 |
|---|
| 2025.11.18 | ₩3,950 | ₩3,960 | ₩3,765 | ₩3,960 | +0.25% | 3.1만 |
|---|
| 2025.11.17 | ₩3,865 | ₩3,985 | ₩3,810 | ₩3,975 | +2.85% | 1.6만 |
|---|
| 2025.11.14 | ₩4,000 | ₩4,015 | ₩3,605 | ₩3,865 | -3.38% | 4.4만 |
|---|
| 2025.11.13 | ₩4,015 | ₩4,035 | ₩3,915 | ₩4,000 | -0.37% | 2만 |
|---|
| 2025.11.12 | ₩4,005 | ₩4,080 | ₩3,960 | ₩4,010 | +0.12% | 2.5만 |
|---|
| 2025.11.11 | ₩4,100 | ₩4,145 | ₩3,875 | ₩4,010 | -2.20% | 3.3만 |
|---|
| 2025.11.10 | ₩4,010 | ₩4,080 | ₩3,975 | ₩4,080 | +1.75% | 2만 |
|---|
| 2025.11.07 | ₩4,215 | ₩4,230 | ₩3,985 | ₩4,010 | -4.86% | 7.8만 |
|---|
| 2025.11.06 | ₩4,320 | ₩4,320 | ₩4,090 | ₩4,270 | -1.16% | 2.7만 |
|---|
| 2025.11.05 | ₩4,185 | ₩4,365 | ₩3,925 | ₩4,320 | +3.23% | 5.8만 |
|---|
| 2025.11.04 | ₩3,925 | ₩4,310 | ₩3,925 | ₩4,185 | +6.62% | 4만 |
|---|
| 2025.11.03 | ₩4,150 | ₩4,150 | ₩3,900 | ₩3,925 | -5.42% | 5.1만 |
|---|
| 2025.10.31 | ₩4,145 | ₩4,145 | ₩4,045 | ₩4,090 | -1.33% | 2만 |
|---|
| 2025.10.30 | ₩4,220 | ₩4,220 | ₩4,050 | ₩4,145 | -1.78% | 4.6만 |
|---|
| 2025.10.29 | ₩4,320 | ₩4,375 | ₩4,150 | ₩4,220 | -2.31% | 6.5만 |
|---|
| 2025.10.28 | ₩4,415 | ₩4,510 | ₩4,300 | ₩4,360 | -1.25% | 5.2만 |
|---|
| 2025.10.27 | ₩4,585 | ₩4,585 | ₩4,320 | ₩4,470 | -2.51% | 4.7만 |
|---|
| 2025.10.24 | ₩4,965 | ₩4,965 | ₩4,290 | ₩4,460 | -10.17% | 13.7만 |
|---|
| 2025.10.23 | ₩4,800 | ₩5,005 | ₩4,650 | ₩4,830 | +0.63% | 5.3만 |
|---|
| 2025.10.22 | ₩4,950 | ₩4,950 | ₩4,630 | ₩4,775 | -3.54% | 4.1만 |
|---|
| 2025.10.21 | ₩4,470 | ₩4,995 | ₩4,445 | ₩4,950 | +10.74% | 10.9만 |
|---|
| 2025.10.20 | ₩4,495 | ₩4,580 | ₩4,325 | ₩4,470 | -0.56% | 3만 |
|---|
| 2025.10.17 | ₩4,410 | ₩4,545 | ₩4,340 | ₩4,430 | +0.45% | 7.3만 |
|---|
| 2025.10.16 | ₩4,475 | ₩4,550 | ₩4,330 | ₩4,410 | -1.45% | 3.1만 |
|---|
| 2025.10.15 | ₩4,500 | ₩4,500 | ₩4,300 | ₩4,465 | -0.78% | 4.3만 |
|---|
| 2025.10.14 | ₩4,515 | ₩4,570 | ₩4,335 | ₩4,355 | -3.54% | 5.7만 |
|---|
| 2025.10.13 | ₩4,575 | ₩4,735 | ₩4,480 | ₩4,515 | -1.31% | 3.9만 |
|---|
| 2025.10.10 | ₩4,500 | ₩4,670 | ₩4,390 | ₩4,570 | +1.56% | 4.8만 |
|---|