시장 데이터를 불러오는 중
전체 종목
아가방컴퍼니 과거 주가
013990.KQ · KOSDAQ
주요 제품·사업: 유아용 의류 및 용품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
013990.KQ · KOSDAQ
주요 제품·사업: 유아용 의류 및 용품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,260 | ₩5,310 | ₩5,240 | ₩5,300 | +0.76% | 15.9만 |
| 2026.10.07 | ₩5,240 | ₩5,350 | ₩5,240 | ₩5,250 | +0.19% | 20만 |
| 2026.10.06 | ₩5,210 | ₩5,310 | ₩5,180 | ₩5,300 | +1.73% | 16.9만 |
| 2026.10.02 | ₩5,150 | ₩5,240 | ₩5,070 | ₩5,180 | +0.58% | 22.9만 |
| 2026.10.01 | ₩5,110 | ₩5,200 | ₩5,070 | ₩5,170 | +1.17% | 15만 |
| 2026.09.30 | ₩4,865 | ₩5,140 | ₩4,865 | ₩5,110 | +5.04% | 26.9만 |
| 2026.09.29 | ₩4,880 | ₩4,885 | ₩4,830 | ₩4,865 | -0.31% | 2.9만 |
| 2026.09.28 | ₩4,805 | ₩4,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,790 |
| ₩4,885 |
| +1.66% |
| 5만 |
| 2026.09.23 | ₩4,800 | ₩4,830 | ₩4,685 | ₩4,765 | -0.73% | 3.6만 |
|---|
| 2026.09.22 | ₩4,750 | ₩4,835 | ₩4,745 | ₩4,800 | +1.05% | 4.9만 |
|---|
| 2026.09.21 | ₩4,800 | ₩4,815 | ₩4,735 | ₩4,740 | -1.25% | 3.1만 |
|---|
| 2026.09.18 | ₩4,800 | ₩4,840 | ₩4,760 | ₩4,770 | -0.63% | 3.7만 |
|---|
| 2026.09.17 | ₩4,560 | ₩4,825 | ₩4,560 | ₩4,790 | +5.04% | 4.8만 |
|---|
| 2026.09.16 | ₩4,670 | ₩4,695 | ₩4,550 | ₩4,560 | -2.36% | 2.8만 |
|---|
| 2026.09.15 | ₩4,830 | ₩4,890 | ₩4,685 | ₩4,700 | -2.69% | 2.9만 |
|---|
| 2026.09.14 | ₩4,710 | ₩4,930 | ₩4,710 | ₩4,820 | +2.34% | 8.3만 |
|---|
| 2026.09.11 | ₩4,750 | ₩4,790 | ₩4,710 | ₩4,740 | -0.21% | 2.4만 |
|---|
| 2026.09.10 | ₩4,860 | ₩4,895 | ₩4,730 | ₩4,795 | -1.34% | 3.1만 |
|---|
| 2026.09.09 | ₩4,780 | ₩4,895 | ₩4,765 | ₩4,825 | +0.94% | 4.2만 |
|---|
| 2026.09.08 | ₩4,695 | ₩4,865 | ₩4,695 | ₩4,765 | +1.49% | 5.3만 |
|---|
| 2026.09.07 | ₩4,630 | ₩4,775 | ₩4,575 | ₩4,730 | +2.16% | 4.9만 |
|---|
| 2026.09.04 | ₩4,680 | ₩4,730 | ₩4,580 | ₩4,625 | -1.18% | 3.5만 |
|---|
| 2026.09.03 | ₩4,700 | ₩4,720 | ₩4,580 | ₩4,680 | -0.43% | 3.4만 |
|---|
| 2026.09.02 | ₩4,670 | ₩4,670 | ₩4,530 | ₩4,610 | -1.28% | 3.4만 |
|---|
| 2026.09.01 | ₩4,505 | ₩4,835 | ₩4,330 | ₩4,670 | +3.66% | 14.7만 |
|---|
| 2026.08.31 | ₩4,400 | ₩4,405 | ₩4,250 | ₩4,375 | -0.57% | 2.8만 |
|---|
| 2026.08.28 | ₩4,235 | ₩4,375 | ₩4,195 | ₩4,360 | +2.95% | 3만 |
|---|
| 2026.08.27 | ₩4,260 | ₩4,295 | ₩4,215 | ₩4,235 | -0.59% | 2.1만 |
|---|
| 2026.08.26 | ₩4,340 | ₩4,360 | ₩4,200 | ₩4,325 | -0.35% | 5.4만 |
|---|
| 2026.08.25 | ₩4,175 | ₩4,395 | ₩4,105 | ₩4,300 | +2.99% | 1.6만 |
|---|
| 2026.08.24 | ₩4,135 | ₩4,240 | ₩4,110 | ₩4,230 | +2.30% | 1.9만 |
|---|
| 2026.08.21 | ₩4,225 | ₩4,300 | ₩4,095 | ₩4,140 | -2.01% | 4.4만 |
|---|
| 2026.08.20 | ₩4,485 | ₩4,485 | ₩4,210 | ₩4,255 | -5.13% | 6.5만 |
|---|
| 2026.08.19 | ₩4,670 | ₩4,670 | ₩4,325 | ₩4,330 | -7.28% | 9.6만 |
|---|
| 2026.08.18 | ₩5,100 | ₩5,100 | ₩4,635 | ₩4,670 | -8.43% | 12.3만 |
|---|
| 2026.08.14 | ₩4,900 | ₩5,070 | ₩4,840 | ₩4,970 | +1.43% | 16.1만 |
|---|
| 2026.08.13 | ₩4,880 | ₩4,950 | ₩4,780 | ₩4,900 | +0.41% | 11.5만 |
|---|
| 2026.08.12 | ₩4,990 | ₩5,050 | ₩4,865 | ₩4,925 | -1.30% | 10.1만 |
|---|
| 2026.08.11 | ₩4,830 | ₩5,000 | ₩4,830 | ₩4,990 | +3.31% | 11.1만 |
|---|
| 2026.08.10 | ₩4,835 | ₩4,955 | ₩4,715 | ₩4,915 | +1.65% | 11.6만 |
|---|
| 2026.08.07 | ₩4,810 | ₩4,930 | ₩4,760 | ₩4,835 | +0.52% | 9만 |
|---|
| 2026.08.06 | ₩4,685 | ₩4,960 | ₩4,675 | ₩4,900 | +4.59% | 12.4만 |
|---|
| 2026.08.05 | ₩4,760 | ₩4,800 | ₩4,500 | ₩4,685 | -1.58% | 14.2만 |
|---|
| 2026.08.04 | ₩4,525 | ₩4,755 | ₩4,525 | ₩4,755 | +5.08% | 9만 |
|---|
| 2026.08.03 | ₩4,370 | ₩4,570 | ₩4,370 | ₩4,550 | +4.12% | 9.3만 |
|---|
| 2026.07.31 | ₩4,285 | ₩4,520 | ₩4,230 | ₩4,460 | +4.08% | 14.6만 |
|---|
| 2026.07.30 | ₩4,010 | ₩4,390 | ₩4,010 | ₩4,270 | +6.48% | 17만 |
|---|
| 2026.07.29 | ₩4,280 | ₩4,325 | ₩4,010 | ₩4,130 | -3.50% | 30.9만 |
|---|
| 2026.07.28 | ₩4,005 | ₩4,225 | ₩4,005 | ₩4,160 | +3.87% | 22.5만 |
|---|
| 2026.07.27 | ₩4,050 | ₩4,220 | ₩4,025 | ₩4,140 | +2.22% | 7만 |
|---|
| 2026.07.24 | ₩4,100 | ₩4,175 | ₩4,045 | ₩4,090 | -0.24% | 7.8만 |
|---|
| 2026.07.23 | ₩3,940 | ₩4,230 | ₩3,880 | ₩4,190 | +6.35% | 31.4만 |
|---|
| 2026.07.22 | ₩3,940 | ₩4,075 | ₩3,860 | ₩3,995 | +1.40% | 33.6만 |
|---|
| 2026.07.21 | ₩3,480 | ₩4,485 | ₩3,430 | ₩3,970 | +14.08% | 343.6만 |
|---|
| 2026.07.20 | ₩3,555 | ₩3,595 | ₩3,400 | ₩3,510 | -1.27% | 6.5만 |
|---|
| 2026.07.16 | ₩3,700 | ₩3,785 | ₩3,525 | ₩3,600 | -2.70% | 8.3만 |
|---|
| 2026.07.15 | ₩3,490 | ₩3,715 | ₩3,430 | ₩3,670 | +5.16% | 7.9만 |
|---|
| 2026.07.14 | ₩3,475 | ₩3,595 | ₩3,400 | ₩3,455 | -0.58% | 14.2만 |
|---|
| 2026.07.13 | ₩3,545 | ₩3,700 | ₩3,450 | ₩3,525 | -0.56% | 9.6만 |
|---|
| 2026.07.10 | ₩3,420 | ₩3,550 | ₩3,420 | ₩3,545 | +3.65% | 4.8만 |
|---|
| 2026.07.09 | ₩3,380 | ₩3,440 | ₩3,330 | ₩3,400 | +0.59% | 6.7만 |
|---|
| 2026.07.08 | ₩3,500 | ₩3,530 | ₩3,350 | ₩3,445 | -1.57% | 4만 |
|---|
| 2026.07.07 | ₩3,500 | ₩3,560 | ₩3,400 | ₩3,500 | 0.00% | 4.6만 |
|---|
| 2026.07.06 | ₩3,415 | ₩3,560 | ₩3,400 | ₩3,520 | +3.07% | 3.1만 |
|---|
| 2026.07.03 | ₩3,420 | ₩3,475 | ₩3,350 | ₩3,415 | -0.15% | 4만 |
|---|
| 2026.07.02 | ₩3,475 | ₩3,490 | ₩3,360 | ₩3,415 | -1.73% | 3.7만 |
|---|
| 2026.07.01 | ₩3,480 | ₩3,520 | ₩3,360 | ₩3,475 | -0.14% | 5.3만 |
|---|
| 2026.06.30 | ₩3,505 | ₩3,570 | ₩3,395 | ₩3,395 | -3.14% | 5.7만 |
|---|
| 2026.06.29 | ₩3,155 | ₩3,585 | ₩3,155 | ₩3,585 | +13.63% | 9.4만 |
|---|
| 2026.06.26 | ₩3,380 | ₩3,380 | ₩3,115 | ₩3,240 | -4.14% | 10.2만 |
|---|
| 2026.06.25 | ₩3,480 | ₩3,550 | ₩3,380 | ₩3,380 | -2.87% | 7.4만 |
|---|
| 2026.06.24 | ₩3,350 | ₩3,540 | ₩3,350 | ₩3,500 | +4.48% | 9.6만 |
|---|
| 2026.06.23 | ₩3,590 | ₩3,620 | ₩3,380 | ₩3,380 | -5.85% | 13.9만 |
|---|
| 2026.06.22 | ₩3,745 | ₩3,780 | ₩3,600 | ₩3,605 | -3.74% | 6만 |
|---|
| 2026.06.19 | ₩3,835 | ₩3,885 | ₩3,670 | ₩3,745 | -2.35% | 9.9만 |
|---|
| 2026.06.18 | ₩3,995 | ₩3,995 | ₩3,810 | ₩3,835 | -4.01% | 9.1만 |
|---|
| 2026.06.17 | ₩4,060 | ₩4,060 | ₩3,965 | ₩3,980 | -1.97% | 8.9만 |
|---|
| 2026.06.16 | ₩4,170 | ₩4,185 | ₩4,060 | ₩4,060 | -2.64% | 5.3만 |
|---|
| 2026.06.15 | ₩4,130 | ₩4,170 | ₩4,065 | ₩4,140 | +0.24% | 6.6만 |
|---|
| 2026.06.12 | ₩4,080 | ₩4,400 | ₩4,020 | ₩4,120 | +0.98% | 7.4만 |
|---|
| 2026.06.11 | ₩4,395 | ₩4,420 | ₩3,955 | ₩3,980 | -9.44% | 18.8만 |
|---|
| 2026.06.10 | ₩4,050 | ₩4,610 | ₩4,000 | ₩4,440 | +9.63% | 5 |
|---|
| 2026.06.09 | ₩3,825 | ₩4,120 | ₩3,825 | ₩4,120 | +7.71% | 14.2만 |
|---|
| 2026.06.08 | ₩3,730 | ₩4,010 | ₩3,705 | ₩3,805 | +2.01% | 21.5만 |
|---|
| 2026.06.05 | ₩4,115 | ₩4,150 | ₩3,950 | ₩4,005 | -2.67% | 17.8만 |
|---|
| 2026.06.04 | ₩4,580 | ₩4,625 | ₩4,145 | ₩4,150 | -9.39% | 45만 |
|---|
| 2026.06.02 | ₩4,825 | ₩4,825 | ₩4,565 | ₩4,580 | -5.08% | 25.3만 |
|---|
| 2026.06.01 | ₩4,790 | ₩4,950 | ₩4,625 | ₩4,850 | +1.25% | 48만 |
|---|
| 2026.05.29 | ₩4,995 | ₩5,010 | ₩4,745 | ₩4,780 | -4.30% | 42.8만 |
|---|
| 2026.05.28 | ₩4,965 | ₩5,030 | ₩4,920 | ₩4,985 | +0.40% | 40.4만 |
|---|
| 2026.05.27 | ₩4,950 | ₩5,010 | ₩4,930 | ₩4,960 | +0.20% | 34.1만 |
|---|
| 2026.05.26 | ₩5,080 | ₩5,080 | ₩4,915 | ₩5,000 | -1.57% | 29.8만 |
|---|
| 2026.05.22 | ₩5,000 | ₩5,090 | ₩5,000 | ₩5,020 | +0.40% | 13.5만 |
|---|
| 2026.05.21 | ₩4,925 | ₩5,070 | ₩4,925 | ₩5,000 | +1.52% | 27.5만 |
|---|
| 2026.05.20 | ₩4,990 | ₩5,010 | ₩4,900 | ₩4,910 | -1.60% | 41.2만 |
|---|
| 2026.05.19 | ₩4,960 | ₩5,100 | ₩4,905 | ₩5,020 | +1.21% | 39.2만 |
|---|
| 2026.05.18 | ₩4,915 | ₩5,070 | ₩4,890 | ₩4,970 | +1.12% | 42.1만 |
|---|
| 2026.05.15 | ₩5,170 | ₩5,170 | ₩4,910 | ₩4,940 | -4.45% | 54.8만 |
|---|
| 2026.05.14 | ₩5,220 | ₩5,410 | ₩5,080 | ₩5,170 | -0.96% | 49만 |
|---|
| 2026.05.13 | ₩4,980 | ₩5,140 | ₩4,980 | ₩5,070 | +1.81% | 35.2만 |
|---|
| 2026.05.12 | ₩5,200 | ₩5,230 | ₩4,905 | ₩5,000 | -3.85% | 72.4만 |
|---|
| 2026.05.11 | ₩5,200 | ₩5,460 | ₩5,150 | ₩5,150 | -0.96% | 161.2만 |
|---|
| 2026.05.08 | ₩4,880 | ₩4,950 | ₩4,790 | ₩4,860 | -0.41% | 18.4만 |
|---|
| 2026.05.07 | ₩5,050 | ₩5,050 | ₩4,850 | ₩4,880 | -3.37% | 18만 |
|---|
| 2026.05.06 | ₩5,080 | ₩5,150 | ₩4,910 | ₩4,950 | -2.56% | 35.3만 |
|---|
| 2026.05.04 | ₩5,260 | ₩5,320 | ₩5,100 | ₩5,100 | -3.04% | 32만 |
|---|
| 2026.04.30 | ₩5,470 | ₩5,470 | ₩5,250 | ₩5,260 | -3.84% | 28.7만 |
|---|
| 2026.04.29 | ₩5,200 | ₩5,670 | ₩5,140 | ₩5,370 | +3.27% | 99.7만 |
|---|
| 2026.04.28 | ₩5,240 | ₩5,240 | ₩5,150 | ₩5,200 | -0.76% | 14.6만 |
|---|
| 2026.04.27 | ₩5,330 | ₩5,400 | ₩5,210 | ₩5,240 | -1.69% | 30.7만 |
|---|
| 2026.04.24 | ₩5,130 | ₩5,360 | ₩5,060 | ₩5,320 | +3.70% | 56.6만 |
|---|
| 2026.04.23 | ₩5,170 | ₩5,180 | ₩5,020 | ₩5,120 | -0.97% | 18.1만 |
|---|
| 2026.04.22 | ₩5,190 | ₩5,190 | ₩5,080 | ₩5,130 | -1.16% | 16만 |
|---|
| 2026.04.21 | ₩5,080 | ₩5,190 | ₩5,060 | ₩5,150 | +1.38% | 23.3만 |
|---|
| 2026.04.20 | ₩5,060 | ₩5,170 | ₩4,980 | ₩5,110 | +0.99% | 30.4만 |
|---|
| 2026.04.17 | ₩5,040 | ₩5,060 | ₩4,995 | ₩5,060 | +0.40% | 18.5만 |
|---|
| 2026.04.16 | ₩4,950 | ₩5,060 | ₩4,940 | ₩5,030 | +1.62% | 27.5만 |
|---|
| 2026.04.15 | ₩4,930 | ₩4,955 | ₩4,870 | ₩4,940 | +0.20% | 17.3만 |
|---|
| 2026.04.14 | ₩4,830 | ₩4,940 | ₩4,810 | ₩4,930 | +2.07% | 17.2만 |
|---|
| 2026.04.13 | ₩4,710 | ₩4,875 | ₩4,700 | ₩4,800 | +1.91% | 15.6만 |
|---|
| 2026.04.10 | ₩4,670 | ₩4,790 | ₩4,660 | ₩4,760 | +1.93% | 13.2만 |
|---|
| 2026.04.09 | ₩4,705 | ₩4,755 | ₩4,630 | ₩4,650 | -1.17% | 10.2만 |
|---|
| 2026.04.08 | ₩4,710 | ₩4,780 | ₩4,675 | ₩4,730 | +0.42% | 13.8만 |
|---|
| 2026.04.07 | ₩4,785 | ₩4,785 | ₩4,510 | ₩4,665 | -2.51% | 8.5만 |
|---|
| 2026.04.06 | ₩4,750 | ₩4,780 | ₩4,655 | ₩4,685 | -1.37% | 9.2만 |
|---|
| 2026.04.03 | ₩4,700 | ₩4,780 | ₩4,660 | ₩4,755 | +1.17% | 7.6만 |
|---|
| 2026.04.02 | ₩4,790 | ₩4,855 | ₩4,600 | ₩4,630 | -3.34% | 18.9만 |
|---|
| 2026.04.01 | ₩4,700 | ₩4,820 | ₩4,700 | ₩4,790 | +1.91% | 11.6만 |
|---|
| 2026.03.31 | ₩4,650 | ₩4,795 | ₩4,590 | ₩4,650 | 0.00% | 14.5만 |
|---|
| 2026.03.30 | ₩4,730 | ₩4,750 | ₩4,660 | ₩4,695 | -0.74% | 14.4만 |
|---|
| 2026.03.27 | ₩4,865 | ₩4,865 | ₩4,750 | ₩4,810 | -1.13% | 13.7만 |
|---|
| 2026.03.26 | ₩4,925 | ₩4,985 | ₩4,805 | ₩4,880 | -0.91% | 20.4만 |
|---|
| 2026.03.25 | ₩4,810 | ₩4,900 | ₩4,800 | ₩4,890 | +1.66% | 13.7만 |
|---|
| 2026.03.24 | ₩4,920 | ₩4,980 | ₩4,765 | ₩4,805 | -2.34% | 21.8만 |
|---|
| 2026.03.23 | ₩5,030 | ₩5,030 | ₩4,860 | ₩4,865 | -3.28% | 22만 |
|---|
| 2026.03.20 | ₩5,020 | ₩5,060 | ₩4,965 | ₩5,030 | +0.20% | 24.4만 |
|---|
| 2026.03.19 | ₩4,975 | ₩5,040 | ₩4,910 | ₩5,010 | +0.70% | 27.2만 |
|---|
| 2026.03.18 | ₩4,990 | ₩5,020 | ₩4,975 | ₩4,995 | +0.10% | 27.6만 |
|---|
| 2026.03.17 | ₩5,010 | ₩5,030 | ₩4,950 | ₩4,955 | -1.10% | 28.8만 |
|---|
| 2026.03.16 | ₩4,885 | ₩5,000 | ₩4,880 | ₩4,985 | +2.05% | 34.2만 |
|---|
| 2026.03.13 | ₩4,690 | ₩4,940 | ₩4,690 | ₩4,880 | +4.05% | 36.7만 |
|---|
| 2026.03.12 | ₩4,795 | ₩4,815 | ₩4,685 | ₩4,780 | -0.31% | 23.3만 |
|---|
| 2026.03.11 | ₩5,010 | ₩5,050 | ₩4,715 | ₩4,820 | -3.79% | 49.6만 |
|---|
| 2026.03.10 | ₩4,955 | ₩5,050 | ₩4,920 | ₩4,985 | +0.61% | 69.5만 |
|---|
| 2026.03.09 | ₩4,700 | ₩4,910 | ₩4,660 | ₩4,880 | +3.83% | 56.5만 |
|---|
| 2026.03.06 | ₩4,865 | ₩4,975 | ₩4,800 | ₩4,945 | +1.64% | 53.8만 |
|---|
| 2026.03.05 | ₩4,590 | ₩4,950 | ₩4,590 | ₩4,930 | +7.41% | 66.9만 |
|---|
| 2026.03.04 | ₩4,750 | ₩4,755 | ₩4,395 | ₩4,490 | -5.47% | 72.9만 |
|---|
| 2026.03.03 | ₩4,900 | ₩4,965 | ₩4,760 | ₩4,760 | -2.86% | 56만 |
|---|
| 2026.02.27 | ₩4,815 | ₩5,050 | ₩4,755 | ₩4,965 | +3.12% | 104.2만 |
|---|
| 2026.02.26 | ₩4,850 | ₩4,905 | ₩4,745 | ₩4,765 | -1.75% | 48.7만 |
|---|
| 2026.02.25 | ₩4,865 | ₩4,890 | ₩4,730 | ₩4,760 | -2.16% | 26.8만 |
|---|
| 2026.02.24 | ₩4,835 | ₩4,865 | ₩4,780 | ₩4,860 | +0.52% | 17.6만 |
|---|
| 2026.02.23 | ₩4,840 | ₩4,890 | ₩4,775 | ₩4,860 | +0.41% | 32.1만 |
|---|
| 2026.02.20 | ₩4,695 | ₩4,780 | ₩4,695 | ₩4,770 | +1.60% | 20.9만 |
|---|
| 2026.02.19 | ₩4,690 | ₩4,755 | ₩4,625 | ₩4,740 | +1.07% | 24.7만 |
|---|
| 2026.02.13 | ₩4,710 | ₩4,715 | ₩4,647 | ₩4,690 | -0.42% | 11.9만 |
|---|
| 2026.02.12 | ₩4,750 | ₩4,755 | ₩4,685 | ₩4,715 | -0.74% | 13.5만 |
|---|
| 2026.02.11 | ₩4,740 | ₩4,780 | ₩4,710 | ₩4,725 | -0.32% | 30.8만 |
|---|
| 2026.02.10 | ₩4,650 | ₩4,720 | ₩4,650 | ₩4,700 | +1.08% | 22.3만 |
|---|
| 2026.02.09 | ₩4,590 | ₩4,695 | ₩4,575 | ₩4,655 | +1.42% | 13.9만 |
|---|
| 2026.02.06 | ₩4,600 | ₩4,650 | ₩4,410 | ₩4,590 | -0.22% | 27.2만 |
|---|
| 2026.02.05 | ₩4,720 | ₩4,720 | ₩4,640 | ₩4,660 | -1.27% | 19.8만 |
|---|
| 2026.02.04 | ₩4,600 | ₩4,720 | ₩4,570 | ₩4,720 | +2.61% | 26.5만 |
|---|
| 2026.02.03 | ₩4,530 | ₩4,610 | ₩4,525 | ₩4,610 | +1.77% | 10.8만 |
|---|
| 2026.02.02 | ₩4,590 | ₩4,605 | ₩4,495 | ₩4,515 | -1.63% | 19.7만 |
|---|
| 2026.01.30 | ₩4,645 | ₩4,740 | ₩4,590 | ₩4,605 | -0.86% | 23.2만 |
|---|
| 2026.01.29 | ₩4,775 | ₩4,775 | ₩4,580 | ₩4,690 | -1.78% | 27.1만 |
|---|
| 2026.01.28 | ₩4,580 | ₩4,745 | ₩4,580 | ₩4,720 | +3.06% | 67.2만 |
|---|
| 2026.01.27 | ₩4,405 | ₩4,950 | ₩4,380 | ₩4,570 | +3.75% | 329.2만 |
|---|
| 2026.01.26 | ₩4,340 | ₩4,415 | ₩4,305 | ₩4,405 | +1.50% | 19.9만 |
|---|
| 2026.01.23 | ₩4,290 | ₩4,345 | ₩4,250 | ₩4,320 | +0.70% | 16.5만 |
|---|
| 2026.01.22 | ₩4,275 | ₩4,345 | ₩4,255 | ₩4,285 | +0.23% | 15.1만 |
|---|
| 2026.01.21 | ₩4,300 | ₩4,590 | ₩4,215 | ₩4,300 | 0.00% | 69.9만 |
|---|
| 2026.01.20 | ₩4,170 | ₩4,415 | ₩4,150 | ₩4,380 | +5.04% | 24.9만 |
|---|
| 2026.01.19 | ₩4,265 | ₩4,315 | ₩4,220 | ₩4,225 | -0.94% | 16만 |
|---|
| 2026.01.16 | ₩4,395 | ₩4,395 | ₩4,300 | ₩4,305 | -2.05% | 7.9만 |
|---|
| 2026.01.15 | ₩4,300 | ₩4,345 | ₩4,260 | ₩4,340 | +0.93% | 9.8만 |
|---|
| 2026.01.14 | ₩4,280 | ₩4,330 | ₩4,230 | ₩4,300 | +0.47% | 8.2만 |
|---|
| 2026.01.13 | ₩4,355 | ₩4,380 | ₩4,255 | ₩4,310 | -1.03% | 11.5만 |
|---|
| 2026.01.12 | ₩4,240 | ₩4,355 | ₩4,225 | ₩4,355 | +2.71% | 14.6만 |
|---|
| 2026.01.09 | ₩4,275 | ₩4,340 | ₩4,225 | ₩4,240 | -0.82% | 13.8만 |
|---|
| 2026.01.08 | ₩4,375 | ₩4,385 | ₩4,265 | ₩4,275 | -2.29% | 15.9만 |
|---|
| 2026.01.07 | ₩4,415 | ₩4,470 | ₩4,345 | ₩4,400 | -0.34% | 19.7만 |
|---|
| 2026.01.06 | ₩4,545 | ₩4,550 | ₩4,420 | ₩4,435 | -2.42% | 16.1만 |
|---|
| 2026.01.05 | ₩4,625 | ₩4,640 | ₩4,545 | ₩4,560 | -1.41% | 14.1만 |
|---|
| 2026.01.02 | ₩4,465 | ₩4,650 | ₩4,465 | ₩4,620 | +3.47% | 18.5만 |
|---|
| 2025.12.30 | ₩4,520 | ₩4,620 | ₩4,470 | ₩4,485 | -0.77% | 30.3만 |
|---|
| 2025.12.29 | ₩4,360 | ₩4,485 | ₩4,330 | ₩4,445 | +1.95% | 18.4만 |
|---|
| 2025.12.26 | ₩4,470 | ₩4,505 | ₩4,380 | ₩4,385 | -1.90% | 14만 |
|---|
| 2025.12.24 | ₩4,560 | ₩4,665 | ₩4,420 | ₩4,440 | -2.63% | 27만 |
|---|
| 2025.12.23 | ₩4,530 | ₩4,545 | ₩4,390 | ₩4,400 | -2.87% | 16.7만 |
|---|
| 2025.12.22 | ₩4,530 | ₩4,610 | ₩4,365 | ₩4,530 | 0.00% | 13.3만 |
|---|
| 2025.12.19 | ₩4,495 | ₩4,530 | ₩4,400 | ₩4,530 | +0.78% | 16.5만 |
|---|
| 2025.12.18 | ₩4,660 | ₩4,790 | ₩4,465 | ₩4,465 | -4.18% | 61.3만 |
|---|
| 2025.12.17 | ₩4,795 | ₩4,840 | ₩4,505 | ₩4,640 | -3.23% | 166.2만 |
|---|
| 2025.12.16 | ₩4,485 | ₩4,570 | ₩4,450 | ₩4,460 | -0.56% | 9.2만 |
|---|
| 2025.12.15 | ₩4,500 | ₩4,640 | ₩4,455 | ₩4,565 | +1.44% | 21만 |
|---|
| 2025.12.12 | ₩4,445 | ₩4,520 | ₩4,425 | ₩4,500 | +1.24% | 10.4만 |
|---|
| 2025.12.11 | ₩4,360 | ₩4,465 | ₩4,360 | ₩4,420 | +1.38% | 18.7만 |
|---|
| 2025.12.10 | ₩4,405 | ₩4,410 | ₩4,355 | ₩4,360 | -1.02% | 6.3만 |
|---|
| 2025.12.09 | ₩4,410 | ₩4,430 | ₩4,330 | ₩4,400 | -0.23% | 12.7만 |
|---|
| 2025.12.08 | ₩4,455 | ₩4,480 | ₩4,395 | ₩4,415 | -0.90% | 10.2만 |
|---|
| 2025.12.05 | ₩4,450 | ₩4,495 | ₩4,415 | ₩4,475 | +0.56% | 7.3만 |
|---|
| 2025.12.04 | ₩4,525 | ₩4,525 | ₩4,440 | ₩4,445 | -1.77% | 7.1만 |
|---|
| 2025.12.03 | ₩4,515 | ₩4,560 | ₩4,475 | ₩4,525 | +0.22% | 5.6만 |
|---|
| 2025.12.02 | ₩4,495 | ₩4,545 | ₩4,470 | ₩4,510 | +0.33% | 6.5만 |
|---|
| 2025.12.01 | ₩4,570 | ₩4,635 | ₩4,485 | ₩4,525 | -0.98% | 11.5만 |
|---|
| 2025.11.28 | ₩4,460 | ₩4,570 | ₩4,455 | ₩4,560 | +2.24% | 8.4만 |
|---|
| 2025.11.27 | ₩4,490 | ₩4,525 | ₩4,420 | ₩4,465 | -0.56% | 6.2만 |
|---|
| 2025.11.26 | ₩4,390 | ₩4,520 | ₩4,340 | ₩4,490 | +2.28% | 7.1만 |
|---|
| 2025.11.25 | ₩4,450 | ₩4,515 | ₩4,370 | ₩4,390 | -1.35% | 10.4만 |
|---|
| 2025.11.24 | ₩4,605 | ₩4,710 | ₩4,425 | ₩4,425 | -3.91% | 10.8만 |
|---|
| 2025.11.21 | ₩4,580 | ₩4,680 | ₩4,500 | ₩4,625 | +0.98% | 16.5만 |
|---|
| 2025.11.20 | ₩4,430 | ₩4,675 | ₩4,430 | ₩4,650 | +4.97% | 24.5만 |
|---|
| 2025.11.19 | ₩4,335 | ₩4,460 | ₩4,315 | ₩4,415 | +1.85% | 12.8만 |
|---|
| 2025.11.18 | ₩4,400 | ₩4,475 | ₩4,330 | ₩4,330 | -1.59% | 18만 |
|---|
| 2025.11.17 | ₩4,580 | ₩4,595 | ₩4,415 | ₩4,450 | -2.84% | 18.7만 |
|---|
| 2025.11.14 | ₩4,635 | ₩4,725 | ₩4,560 | ₩4,570 | -1.40% | 14.8만 |
|---|
| 2025.11.13 | ₩4,640 | ₩4,700 | ₩4,640 | ₩4,700 | +1.29% | 13.4만 |
|---|
| 2025.11.12 | ₩4,585 | ₩4,690 | ₩4,575 | ₩4,685 | +2.18% | 18.8만 |
|---|
| 2025.11.11 | ₩4,550 | ₩4,640 | ₩4,550 | ₩4,610 | +1.32% | 12.7만 |
|---|
| 2025.11.10 | ₩4,490 | ₩4,620 | ₩4,485 | ₩4,585 | +2.12% | 13.1만 |
|---|
| 2025.11.07 | ₩4,480 | ₩4,550 | ₩4,420 | ₩4,490 | +0.22% | 27.9만 |
|---|
| 2025.11.06 | ₩4,560 | ₩4,640 | ₩4,515 | ₩4,515 | -0.99% | 26.2만 |
|---|
| 2025.11.05 | ₩4,780 | ₩4,785 | ₩4,455 | ₩4,555 | -4.71% | 48.1만 |
|---|
| 2025.11.04 | ₩4,500 | ₩4,760 | ₩4,480 | ₩4,635 | +3.00% | 31.4만 |
|---|
| 2025.11.03 | ₩4,510 | ₩4,595 | ₩4,475 | ₩4,515 | +0.11% | 25.8만 |
|---|
| 2025.10.31 | ₩4,610 | ₩4,655 | ₩4,530 | ₩4,560 | -1.08% | 24.4만 |
|---|
| 2025.10.30 | ₩4,735 | ₩4,765 | ₩4,610 | ₩4,660 | -1.58% | 32.2만 |
|---|
| 2025.10.29 | ₩4,850 | ₩4,900 | ₩4,742 | ₩4,765 | -1.75% | 17.7만 |
|---|
| 2025.10.28 | ₩4,825 | ₩4,875 | ₩4,795 | ₩4,850 | +0.52% | 13.3만 |
|---|
| 2025.10.27 | ₩4,765 | ₩4,840 | ₩4,760 | ₩4,795 | +0.63% | 16.4만 |
|---|
| 2025.10.24 | ₩4,835 | ₩4,840 | ₩4,710 | ₩4,755 | -1.65% | 20.8만 |
|---|
| 2025.10.23 | ₩4,855 | ₩4,890 | ₩4,805 | ₩4,825 | -0.62% | 10.8만 |
|---|
| 2025.10.22 | ₩4,785 | ₩4,860 | ₩4,740 | ₩4,850 | +1.36% | 15.4만 |
|---|
| 2025.10.21 | ₩4,750 | ₩4,830 | ₩4,750 | ₩4,815 | +1.37% | 13.9만 |
|---|
| 2025.10.20 | ₩4,770 | ₩4,830 | ₩4,715 | ₩4,795 | +0.52% | 14.1만 |
|---|
| 2025.10.17 | ₩5,120 | ₩5,160 | ₩4,770 | ₩4,770 | -6.84% | 61.1만 |
|---|
| 2025.10.16 | ₩4,930 | ₩5,020 | ₩4,910 | ₩4,955 | +0.51% | 24.3만 |
|---|
| 2025.10.15 | ₩4,820 | ₩4,930 | ₩4,815 | ₩4,920 | +2.07% | 14.3만 |
|---|
| 2025.10.14 | ₩4,875 | ₩4,895 | ₩4,780 | ₩4,855 | -0.41% | 18.4만 |
|---|
| 2025.10.13 | ₩4,675 | ₩4,935 | ₩4,635 | ₩4,870 | +4.17% | 23.2만 |
|---|
| 2025.10.10 | ₩4,815 | ₩4,845 | ₩4,700 | ₩4,725 | -1.87% | 18.5만 |
|---|