시장 데이터를 불러오는 중
전체 종목
태경비케이 과거 주가
014580.KS · KOSPI
주요 제품·사업: 생석회,소석회,석회비료 제조,판매/비금속광물 광업/산업폐기물 재생처리/휴게소 운영
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
014580.KS · KOSPI
주요 제품·사업: 생석회,소석회,석회비료 제조,판매/비금속광물 광업/산업폐기물 재생처리/휴게소 운영
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,940 | ₩3,970 | ₩3,890 | ₩3,930 | -0.25% | 3.8만 |
| 2026.10.07 | ₩3,955 | ₩3,975 | ₩3,930 | ₩3,970 | +0.38% | 4.4만 |
| 2026.10.06 | ₩3,875 | ₩3,980 | ₩3,870 | ₩3,950 | +1.94% | 8.9만 |
| 2026.10.02 | ₩3,740 | ₩3,910 | ₩3,740 | ₩3,900 | +4.28% | 11.8만 |
| 2026.10.01 | ₩3,765 | ₩3,770 | ₩3,715 | ₩3,765 | 0.00% | 3.9만 |
| 2026.09.30 | ₩3,765 | ₩3,790 | ₩3,735 | ₩3,755 | -0.27% | 3.3만 |
| 2026.09.29 | ₩3,780 | ₩3,815 | ₩3,710 | ₩3,770 | -0.26% | 4.5만 |
| 2026.09.28 | ₩3,765 | ₩3,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,740 |
| ₩3,810 |
| +1.20% |
| 2.4만 |
| 2026.09.23 | ₩3,800 | ₩3,810 | ₩3,760 | ₩3,795 | -0.13% | 3.3만 |
|---|
| 2026.09.22 | ₩3,805 | ₩3,815 | ₩3,740 | ₩3,810 | +0.13% | 2.7만 |
|---|
| 2026.09.21 | ₩3,770 | ₩3,820 | ₩3,735 | ₩3,805 | +0.93% | 4만 |
|---|
| 2026.09.18 | ₩3,775 | ₩3,780 | ₩3,740 | ₩3,770 | -0.13% | 1.4만 |
|---|
| 2026.09.17 | ₩3,785 | ₩3,785 | ₩3,735 | ₩3,770 | -0.40% | 2.3만 |
|---|
| 2026.09.16 | ₩3,765 | ₩3,800 | ₩3,735 | ₩3,755 | -0.27% | 1.8만 |
|---|
| 2026.09.15 | ₩3,780 | ₩3,810 | ₩3,740 | ₩3,755 | -0.66% | 5.3만 |
|---|
| 2026.09.14 | ₩3,805 | ₩3,815 | ₩3,770 | ₩3,795 | -0.26% | 1.6만 |
|---|
| 2026.09.11 | ₩3,755 | ₩3,830 | ₩3,750 | ₩3,820 | +1.73% | 1.4만 |
|---|
| 2026.09.10 | ₩3,795 | ₩3,820 | ₩3,755 | ₩3,785 | -0.26% | 2.5만 |
|---|
| 2026.09.09 | ₩3,810 | ₩3,815 | ₩3,770 | ₩3,815 | +0.13% | 2.1만 |
|---|
| 2026.09.08 | ₩3,810 | ₩3,820 | ₩3,775 | ₩3,805 | -0.13% | 3.1만 |
|---|
| 2026.09.07 | ₩3,850 | ₩3,850 | ₩3,790 | ₩3,810 | -1.04% | 2.6만 |
|---|
| 2026.09.04 | ₩3,820 | ₩3,840 | ₩3,795 | ₩3,825 | +0.13% | 4.3만 |
|---|
| 2026.09.03 | ₩3,850 | ₩3,850 | ₩3,785 | ₩3,825 | -0.65% | 4.7만 |
|---|
| 2026.09.02 | ₩3,905 | ₩3,915 | ₩3,810 | ₩3,845 | -1.54% | 4.5만 |
|---|
| 2026.09.01 | ₩3,935 | ₩3,935 | ₩3,865 | ₩3,900 | -0.89% | 3만 |
|---|
| 2026.08.31 | ₩3,875 | ₩3,960 | ₩3,820 | ₩3,905 | +0.77% | 6.4만 |
|---|
| 2026.08.28 | ₩3,820 | ₩3,880 | ₩3,810 | ₩3,880 | +1.57% | 3.5만 |
|---|
| 2026.08.27 | ₩3,840 | ₩3,855 | ₩3,795 | ₩3,815 | -0.65% | 4.3만 |
|---|
| 2026.08.26 | ₩3,875 | ₩3,885 | ₩3,750 | ₩3,840 | -0.90% | 29.1만 |
|---|
| 2026.08.25 | ₩3,845 | ₩3,885 | ₩3,810 | ₩3,870 | +0.65% | 3.2만 |
|---|
| 2026.08.24 | ₩3,915 | ₩3,920 | ₩3,820 | ₩3,845 | -1.79% | 10.5만 |
|---|
| 2026.08.21 | ₩3,960 | ₩3,960 | ₩3,840 | ₩3,900 | -1.52% | 6.6만 |
|---|
| 2026.08.20 | ₩4,000 | ₩4,055 | ₩3,930 | ₩3,980 | -0.50% | 6.4만 |
|---|
| 2026.08.19 | ₩4,010 | ₩4,030 | ₩3,940 | ₩3,995 | -0.37% | 7만 |
|---|
| 2026.08.18 | ₩4,115 | ₩4,135 | ₩4,035 | ₩4,060 | -1.34% | 5.9만 |
|---|
| 2026.08.14 | ₩4,095 | ₩4,125 | ₩4,070 | ₩4,125 | +0.73% | 6.2만 |
|---|
| 2026.08.13 | ₩4,100 | ₩4,125 | ₩4,045 | ₩4,095 | -0.12% | 5.9만 |
|---|
| 2026.08.12 | ₩4,150 | ₩4,160 | ₩4,090 | ₩4,125 | -0.60% | 4.2만 |
|---|
| 2026.08.11 | ₩4,115 | ₩4,190 | ₩4,105 | ₩4,160 | +1.09% | 4.4만 |
|---|
| 2026.08.10 | ₩4,075 | ₩4,150 | ₩4,075 | ₩4,150 | +1.84% | 4.9만 |
|---|
| 2026.08.07 | ₩4,035 | ₩4,080 | ₩3,960 | ₩4,075 | +0.99% | 4.5만 |
|---|
| 2026.08.06 | ₩4,025 | ₩4,035 | ₩3,960 | ₩4,035 | +0.25% | 2.6만 |
|---|
| 2026.08.05 | ₩3,970 | ₩4,040 | ₩3,970 | ₩4,025 | +1.39% | 2.4만 |
|---|
| 2026.08.04 | ₩3,865 | ₩3,965 | ₩3,865 | ₩3,960 | +2.46% | 4만 |
|---|
| 2026.08.03 | ₩3,900 | ₩3,950 | ₩3,845 | ₩3,860 | -1.03% | 3.7만 |
|---|
| 2026.07.31 | ₩3,780 | ₩3,915 | ₩3,780 | ₩3,900 | +3.17% | 5.5만 |
|---|
| 2026.07.30 | ₩3,595 | ₩3,825 | ₩3,590 | ₩3,725 | +3.62% | 11.3만 |
|---|
| 2026.07.29 | ₩3,905 | ₩3,985 | ₩3,690 | ₩3,720 | -4.74% | 11.9만 |
|---|
| 2026.07.28 | ₩3,980 | ₩4,005 | ₩3,895 | ₩3,940 | -1.01% | 6.5만 |
|---|
| 2026.07.27 | ₩4,040 | ₩4,090 | ₩4,005 | ₩4,005 | -0.87% | 3.6만 |
|---|
| 2026.07.24 | ₩4,070 | ₩4,090 | ₩4,015 | ₩4,040 | -0.74% | 2.3만 |
|---|
| 2026.07.23 | ₩3,985 | ₩4,085 | ₩3,985 | ₩4,085 | +2.51% | 2.4만 |
|---|
| 2026.07.22 | ₩3,965 | ₩4,055 | ₩3,955 | ₩4,005 | +1.01% | 5만 |
|---|
| 2026.07.21 | ₩3,955 | ₩4,010 | ₩3,930 | ₩3,960 | +0.13% | 4만 |
|---|
| 2026.07.20 | ₩4,040 | ₩4,095 | ₩3,925 | ₩4,000 | -0.99% | 5만 |
|---|
| 2026.07.16 | ₩4,040 | ₩4,100 | ₩4,010 | ₩4,060 | +0.50% | 10.6만 |
|---|
| 2026.07.15 | ₩3,990 | ₩4,075 | ₩3,975 | ₩4,040 | +1.25% | 5.1만 |
|---|
| 2026.07.14 | ₩3,965 | ₩4,040 | ₩3,900 | ₩3,980 | +0.38% | 17.3만 |
|---|
| 2026.07.13 | ₩4,035 | ₩4,120 | ₩3,940 | ₩3,995 | -0.99% | 10.2만 |
|---|
| 2026.07.10 | ₩3,895 | ₩4,070 | ₩3,895 | ₩4,015 | +3.08% | 7.5만 |
|---|
| 2026.07.09 | ₩3,915 | ₩3,995 | ₩3,860 | ₩3,920 | +0.13% | 8.7만 |
|---|
| 2026.07.08 | ₩4,005 | ₩4,035 | ₩3,890 | ₩3,935 | -1.75% | 8.1만 |
|---|
| 2026.07.07 | ₩3,990 | ₩4,070 | ₩3,945 | ₩4,000 | +0.25% | 5.3만 |
|---|
| 2026.07.06 | ₩4,025 | ₩4,050 | ₩3,975 | ₩4,010 | -0.37% | 3만 |
|---|
| 2026.07.03 | ₩3,965 | ₩4,000 | ₩3,840 | ₩4,000 | +0.88% | 5.5만 |
|---|
| 2026.07.02 | ₩4,000 | ₩4,030 | ₩3,900 | ₩3,940 | -1.50% | 4.3만 |
|---|
| 2026.07.01 | ₩3,925 | ₩4,020 | ₩3,910 | ₩4,000 | +1.91% | 5.3만 |
|---|
| 2026.06.30 | ₩3,945 | ₩3,980 | ₩3,885 | ₩3,925 | -0.51% | 2.5만 |
|---|
| 2026.06.29 | ₩3,735 | ₩3,975 | ₩3,735 | ₩3,945 | +5.62% | 8.9만 |
|---|
| 2026.06.26 | ₩3,740 | ₩3,780 | ₩3,675 | ₩3,770 | +0.80% | 11.6만 |
|---|
| 2026.06.25 | ₩3,815 | ₩3,875 | ₩3,740 | ₩3,780 | -0.92% | 7.3만 |
|---|
| 2026.06.24 | ₩3,765 | ₩3,850 | ₩3,750 | ₩3,815 | +1.33% | 7.8만 |
|---|
| 2026.06.23 | ₩3,960 | ₩4,010 | ₩3,755 | ₩3,770 | -4.80% | 10.7만 |
|---|
| 2026.06.22 | ₩3,995 | ₩4,045 | ₩3,940 | ₩3,995 | 0.00% | 6.5만 |
|---|
| 2026.06.19 | ₩4,000 | ₩4,075 | ₩3,900 | ₩4,005 | +0.13% | 13.1만 |
|---|
| 2026.06.18 | ₩4,090 | ₩4,100 | ₩3,990 | ₩3,995 | -2.32% | 6.2만 |
|---|
| 2026.06.17 | ₩4,100 | ₩4,125 | ₩4,055 | ₩4,085 | -0.37% | 5.4만 |
|---|
| 2026.06.16 | ₩4,100 | ₩4,160 | ₩4,065 | ₩4,095 | -0.12% | 4.2만 |
|---|
| 2026.06.15 | ₩4,160 | ₩4,190 | ₩4,090 | ₩4,100 | -1.44% | 4.7만 |
|---|
| 2026.06.12 | ₩3,990 | ₩4,120 | ₩3,985 | ₩4,100 | +2.76% | 7.5만 |
|---|
| 2026.06.11 | ₩3,865 | ₩3,990 | ₩3,865 | ₩3,965 | +2.59% | 6.6만 |
|---|
| 2026.06.10 | ₩3,910 | ₩3,980 | ₩3,835 | ₩3,950 | +1.02% | 89 |
|---|
| 2026.06.09 | ₩3,825 | ₩3,975 | ₩3,825 | ₩3,930 | +2.75% | 11.5만 |
|---|
| 2026.06.08 | ₩3,910 | ₩3,980 | ₩3,805 | ₩3,820 | -2.30% | 19.1만 |
|---|
| 2026.06.05 | ₩4,090 | ₩4,120 | ₩3,945 | ₩3,985 | -2.57% | 19.2만 |
|---|
| 2026.06.04 | ₩4,130 | ₩4,210 | ₩4,090 | ₩4,120 | -0.24% | 6만 |
|---|
| 2026.06.02 | ₩4,120 | ₩4,180 | ₩4,085 | ₩4,130 | +0.24% | 18.6만 |
|---|
| 2026.06.01 | ₩4,250 | ₩4,320 | ₩4,155 | ₩4,175 | -1.76% | 12.6만 |
|---|
| 2026.05.29 | ₩4,350 | ₩4,355 | ₩4,210 | ₩4,265 | -1.95% | 10.8만 |
|---|
| 2026.05.28 | ₩4,385 | ₩4,420 | ₩4,260 | ₩4,350 | -0.80% | 11.9만 |
|---|
| 2026.05.27 | ₩4,495 | ₩4,500 | ₩4,375 | ₩4,385 | -2.45% | 15.3만 |
|---|
| 2026.05.26 | ₩4,505 | ₩4,525 | ₩4,455 | ₩4,505 | 0.00% | 8.8만 |
|---|
| 2026.05.22 | ₩4,455 | ₩4,555 | ₩4,440 | ₩4,505 | +1.12% | 9.8만 |
|---|
| 2026.05.21 | ₩4,360 | ₩4,530 | ₩4,360 | ₩4,440 | +1.83% | 15.9만 |
|---|
| 2026.05.20 | ₩4,460 | ₩4,460 | ₩4,300 | ₩4,325 | -3.03% | 18.5만 |
|---|
| 2026.05.19 | ₩4,500 | ₩4,520 | ₩4,410 | ₩4,460 | -0.89% | 14.1만 |
|---|
| 2026.05.18 | ₩4,650 | ₩4,670 | ₩4,450 | ₩4,510 | -3.01% | 33.4만 |
|---|
| 2026.05.15 | ₩4,540 | ₩4,610 | ₩4,445 | ₩4,495 | -0.99% | 26.6만 |
|---|
| 2026.05.14 | ₩4,555 | ₩4,600 | ₩4,505 | ₩4,540 | -0.33% | 9.4만 |
|---|
| 2026.05.13 | ₩4,565 | ₩4,675 | ₩4,535 | ₩4,555 | -0.22% | 9.4만 |
|---|
| 2026.05.12 | ₩4,710 | ₩4,725 | ₩4,545 | ₩4,575 | -2.87% | 21만 |
|---|
| 2026.05.11 | ₩4,810 | ₩4,810 | ₩4,650 | ₩4,705 | -2.18% | 18.6만 |
|---|
| 2026.05.08 | ₩4,770 | ₩4,820 | ₩4,715 | ₩4,810 | +0.84% | 10.2만 |
|---|
| 2026.05.07 | ₩4,805 | ₩4,820 | ₩4,735 | ₩4,745 | -1.25% | 10.3만 |
|---|
| 2026.05.06 | ₩4,835 | ₩4,835 | ₩4,690 | ₩4,820 | -0.31% | 26.2만 |
|---|
| 2026.05.04 | ₩4,825 | ₩4,915 | ₩4,760 | ₩4,835 | +0.21% | 31.4만 |
|---|
| 2026.04.30 | ₩4,830 | ₩4,850 | ₩4,760 | ₩4,780 | -1.04% | 14.2만 |
|---|
| 2026.04.29 | ₩4,700 | ₩4,895 | ₩4,675 | ₩4,830 | +2.77% | 44.5만 |
|---|
| 2026.04.28 | ₩4,705 | ₩4,715 | ₩4,675 | ₩4,680 | -0.53% | 18.5만 |
|---|
| 2026.04.27 | ₩4,715 | ₩4,750 | ₩4,650 | ₩4,710 | -0.11% | 29.7만 |
|---|
| 2026.04.24 | ₩4,800 | ₩4,800 | ₩4,690 | ₩4,715 | -1.77% | 29.4만 |
|---|
| 2026.04.23 | ₩5,150 | ₩5,160 | ₩4,675 | ₩4,715 | -8.45% | 138.7만 |
|---|
| 2026.04.22 | ₩4,655 | ₩5,070 | ₩4,640 | ₩4,965 | +6.66% | 216만 |
|---|
| 2026.04.21 | ₩4,635 | ₩4,665 | ₩4,600 | ₩4,655 | +0.43% | 12만 |
|---|
| 2026.04.20 | ₩4,665 | ₩4,675 | ₩4,615 | ₩4,650 | -0.32% | 9.1만 |
|---|
| 2026.04.17 | ₩4,660 | ₩4,680 | ₩4,625 | ₩4,670 | +0.21% | 12.2만 |
|---|
| 2026.04.16 | ₩4,635 | ₩4,675 | ₩4,630 | ₩4,660 | +0.54% | 9.3만 |
|---|
| 2026.04.15 | ₩4,650 | ₩4,700 | ₩4,610 | ₩4,635 | -0.32% | 17.2만 |
|---|
| 2026.04.14 | ₩4,600 | ₩4,630 | ₩4,550 | ₩4,630 | +0.65% | 19.6만 |
|---|
| 2026.04.13 | ₩4,500 | ₩4,595 | ₩4,490 | ₩4,575 | +1.67% | 9.9만 |
|---|
| 2026.04.10 | ₩4,440 | ₩4,545 | ₩4,400 | ₩4,545 | +2.36% | 13.6만 |
|---|
| 2026.04.09 | ₩4,485 | ₩4,485 | ₩4,400 | ₩4,420 | -1.45% | 11.5만 |
|---|
| 2026.04.08 | ₩4,440 | ₩4,485 | ₩4,430 | ₩4,475 | +0.79% | 9.6만 |
|---|
| 2026.04.07 | ₩4,485 | ₩4,485 | ₩4,395 | ₩4,430 | -1.23% | 7.7만 |
|---|
| 2026.04.06 | ₩4,475 | ₩4,510 | ₩4,425 | ₩4,470 | -0.11% | 6.4만 |
|---|
| 2026.04.03 | ₩4,410 | ₩4,470 | ₩4,410 | ₩4,470 | +1.36% | 4.2만 |
|---|
| 2026.04.02 | ₩4,520 | ₩4,540 | ₩4,350 | ₩4,385 | -2.99% | 13.5만 |
|---|
| 2026.04.01 | ₩4,420 | ₩4,530 | ₩4,420 | ₩4,520 | +2.26% | 14.9만 |
|---|
| 2026.03.31 | ₩4,470 | ₩4,485 | ₩4,380 | ₩4,390 | -1.79% | 15.4만 |
|---|
| 2026.03.30 | ₩4,460 | ₩4,565 | ₩4,410 | ₩4,495 | +0.78% | 23.9만 |
|---|
| 2026.03.27 | ₩4,565 | ₩4,565 | ₩4,430 | ₩4,520 | -0.99% | 11만 |
|---|
| 2026.03.26 | ₩4,550 | ₩4,635 | ₩4,505 | ₩4,570 | +0.44% | 16.3만 |
|---|
| 2026.03.25 | ₩4,540 | ₩4,570 | ₩4,520 | ₩4,545 | +0.11% | 9.6만 |
|---|
| 2026.03.24 | ₩4,520 | ₩4,540 | ₩4,450 | ₩4,520 | 0.00% | 11.7만 |
|---|
| 2026.03.23 | ₩4,450 | ₩4,545 | ₩4,450 | ₩4,470 | +0.45% | 16.6만 |
|---|
| 2026.03.20 | ₩4,430 | ₩4,600 | ₩4,430 | ₩4,550 | +2.71% | 15.4만 |
|---|
| 2026.03.19 | ₩4,490 | ₩4,500 | ₩4,420 | ₩4,430 | -1.34% | 8.3만 |
|---|
| 2026.03.18 | ₩4,520 | ₩4,520 | ₩4,435 | ₩4,470 | -1.11% | 11.7만 |
|---|
| 2026.03.17 | ₩4,475 | ₩4,550 | ₩4,455 | ₩4,460 | -0.34% | 8.1만 |
|---|
| 2026.03.16 | ₩4,500 | ₩4,580 | ₩4,445 | ₩4,470 | -0.67% | 15.2만 |
|---|
| 2026.03.13 | ₩4,515 | ₩4,600 | ₩4,435 | ₩4,460 | -1.22% | 20.3만 |
|---|
| 2026.03.12 | ₩4,475 | ₩4,555 | ₩4,465 | ₩4,545 | +1.56% | 10.7만 |
|---|
| 2026.03.11 | ₩4,410 | ₩4,565 | ₩4,370 | ₩4,460 | +1.13% | 26.3만 |
|---|
| 2026.03.10 | ₩4,400 | ₩4,500 | ₩4,335 | ₩4,410 | +0.23% | 31.9만 |
|---|
| 2026.03.09 | ₩4,455 | ₩4,900 | ₩4,380 | ₩4,445 | -0.22% | 264.1만 |
|---|
| 2026.03.06 | ₩4,330 | ₩4,545 | ₩4,235 | ₩4,435 | +2.42% | 73.8만 |
|---|
| 2026.03.05 | ₩4,245 | ₩4,340 | ₩4,210 | ₩4,335 | +2.12% | 18.6만 |
|---|
| 2026.03.04 | ₩4,400 | ₩4,415 | ₩4,060 | ₩4,110 | -6.59% | 40.6만 |
|---|
| 2026.03.03 | ₩4,500 | ₩4,560 | ₩4,425 | ₩4,445 | -1.22% | 20.2만 |
|---|
| 2026.02.27 | ₩4,655 | ₩4,660 | ₩4,515 | ₩4,560 | -2.04% | 25.2만 |
|---|
| 2026.02.26 | ₩4,760 | ₩4,765 | ₩4,600 | ₩4,655 | -2.21% | 29.2만 |
|---|
| 2026.02.25 | ₩4,770 | ₩4,800 | ₩4,735 | ₩4,745 | -0.52% | 18.6만 |
|---|
| 2026.02.24 | ₩4,785 | ₩4,830 | ₩4,730 | ₩4,765 | -0.42% | 15.9만 |
|---|
| 2026.02.23 | ₩4,855 | ₩4,860 | ₩4,795 | ₩4,815 | -0.82% | 17.1만 |
|---|
| 2026.02.20 | ₩4,720 | ₩4,825 | ₩4,710 | ₩4,825 | +2.22% | 23.9만 |
|---|
| 2026.02.19 | ₩4,670 | ₩4,750 | ₩4,635 | ₩4,740 | +1.50% | 17.8만 |
|---|
| 2026.02.13 | ₩4,670 | ₩4,705 | ₩4,620 | ₩4,670 | 0.00% | 16.6만 |
|---|
| 2026.02.12 | ₩4,685 | ₩4,720 | ₩4,675 | ₩4,705 | +0.43% | 6.5만 |
|---|
| 2026.02.11 | ₩4,725 | ₩4,725 | ₩4,670 | ₩4,670 | -1.16% | 7.5만 |
|---|
| 2026.02.10 | ₩4,650 | ₩4,725 | ₩4,650 | ₩4,720 | +1.51% | 10.7만 |
|---|
| 2026.02.09 | ₩4,700 | ₩4,735 | ₩4,665 | ₩4,690 | -0.21% | 16.5만 |
|---|
| 2026.02.06 | ₩4,655 | ₩4,680 | ₩4,470 | ₩4,680 | +0.54% | 23.3만 |
|---|
| 2026.02.05 | ₩4,680 | ₩4,715 | ₩4,625 | ₩4,690 | +0.21% | 12.5만 |
|---|
| 2026.02.04 | ₩4,580 | ₩4,710 | ₩4,565 | ₩4,710 | +2.84% | 17.8만 |
|---|
| 2026.02.03 | ₩4,515 | ₩4,585 | ₩4,515 | ₩4,585 | +1.55% | 6.7만 |
|---|
| 2026.02.02 | ₩4,625 | ₩4,700 | ₩4,490 | ₩4,490 | -2.92% | 18.2만 |
|---|
| 2026.01.30 | ₩4,645 | ₩4,650 | ₩4,575 | ₩4,605 | -0.86% | 11.2만 |
|---|
| 2026.01.29 | ₩4,645 | ₩4,660 | ₩4,550 | ₩4,645 | 0.00% | 14.4만 |
|---|
| 2026.01.28 | ₩4,640 | ₩4,660 | ₩4,580 | ₩4,645 | +0.11% | 11.2만 |
|---|
| 2026.01.27 | ₩4,650 | ₩4,650 | ₩4,575 | ₩4,640 | -0.22% | 7.8만 |
|---|
| 2026.01.26 | ₩4,510 | ₩4,650 | ₩4,510 | ₩4,640 | +2.88% | 15.2만 |
|---|
| 2026.01.23 | ₩4,415 | ₩4,540 | ₩4,415 | ₩4,540 | +2.83% | 12.2만 |
|---|
| 2026.01.22 | ₩4,450 | ₩4,495 | ₩4,390 | ₩4,445 | -0.11% | 8.5만 |
|---|
| 2026.01.21 | ₩4,465 | ₩4,475 | ₩4,350 | ₩4,445 | -0.45% | 15.4만 |
|---|
| 2026.01.20 | ₩4,410 | ₩4,540 | ₩4,410 | ₩4,500 | +2.04% | 8.7만 |
|---|
| 2026.01.19 | ₩4,420 | ₩4,450 | ₩4,370 | ₩4,415 | -0.11% | 8만 |
|---|
| 2026.01.16 | ₩4,500 | ₩4,520 | ₩4,400 | ₩4,410 | -2.00% | 18.5만 |
|---|
| 2026.01.15 | ₩4,535 | ₩4,540 | ₩4,455 | ₩4,500 | -0.77% | 11.4만 |
|---|
| 2026.01.14 | ₩4,520 | ₩4,560 | ₩4,470 | ₩4,535 | +0.33% | 12만 |
|---|
| 2026.01.13 | ₩4,515 | ₩4,525 | ₩4,440 | ₩4,520 | +0.11% | 10.1만 |
|---|
| 2026.01.12 | ₩4,515 | ₩4,575 | ₩4,475 | ₩4,520 | +0.11% | 8.7만 |
|---|
| 2026.01.09 | ₩4,480 | ₩4,560 | ₩4,460 | ₩4,505 | +0.56% | 6.3만 |
|---|
| 2026.01.08 | ₩4,635 | ₩4,645 | ₩4,480 | ₩4,505 | -2.80% | 13.3만 |
|---|
| 2026.01.07 | ₩4,615 | ₩4,760 | ₩4,570 | ₩4,625 | +0.22% | 19.1만 |
|---|
| 2026.01.06 | ₩4,630 | ₩4,675 | ₩4,585 | ₩4,600 | -0.65% | 10만 |
|---|
| 2026.01.05 | ₩4,600 | ₩4,635 | ₩4,585 | ₩4,615 | +0.33% | 8.3만 |
|---|
| 2026.01.02 | ₩4,595 | ₩4,625 | ₩4,550 | ₩4,605 | +0.22% | 7.9만 |
|---|
| 2025.12.30 | ₩4,690 | ₩4,730 | ₩4,595 | ₩4,600 | -1.92% | 14.7만 |
|---|
| 2025.12.29 | ₩4,795 | ₩4,830 | ₩4,685 | ₩4,690 | -2.19% | 13.4만 |
|---|
| 2025.12.26 | ₩4,870 | ₩4,900 | ₩4,830 | ₩4,835 | -0.72% | 12.3만 |
|---|
| 2025.12.24 | ₩4,835 | ₩4,875 | ₩4,790 | ₩4,875 | +0.83% | 7.1만 |
|---|
| 2025.12.23 | ₩4,885 | ₩4,915 | ₩4,815 | ₩4,835 | -1.02% | 9.5만 |
|---|
| 2025.12.22 | ₩4,865 | ₩4,930 | ₩4,865 | ₩4,905 | +0.82% | 6.6만 |
|---|
| 2025.12.19 | ₩4,855 | ₩4,870 | ₩4,810 | ₩4,865 | +0.21% | 4.7만 |
|---|
| 2025.12.18 | ₩4,820 | ₩4,845 | ₩4,770 | ₩4,830 | +0.21% | 6.5만 |
|---|
| 2025.12.17 | ₩4,865 | ₩4,900 | ₩4,830 | ₩4,860 | -0.10% | 4.6만 |
|---|
| 2025.12.16 | ₩4,915 | ₩4,935 | ₩4,840 | ₩4,855 | -1.22% | 7.6만 |
|---|
| 2025.12.15 | ₩4,955 | ₩4,995 | ₩4,910 | ₩4,915 | -0.81% | 8.9만 |
|---|
| 2025.12.12 | ₩4,915 | ₩4,975 | ₩4,915 | ₩4,975 | +1.22% | 11.4만 |
|---|
| 2025.12.11 | ₩4,890 | ₩4,940 | ₩4,855 | ₩4,915 | +0.51% | 13.5만 |
|---|
| 2025.12.10 | ₩4,915 | ₩4,930 | ₩4,850 | ₩4,880 | -0.71% | 5.4만 |
|---|
| 2025.12.09 | ₩4,830 | ₩4,910 | ₩4,830 | ₩4,910 | +1.66% | 6.6만 |
|---|
| 2025.12.08 | ₩4,850 | ₩4,875 | ₩4,770 | ₩4,870 | +0.41% | 9만 |
|---|
| 2025.12.05 | ₩4,915 | ₩4,935 | ₩4,730 | ₩4,835 | -1.63% | 12.5만 |
|---|
| 2025.12.04 | ₩4,940 | ₩4,955 | ₩4,800 | ₩4,870 | -1.42% | 28.1만 |
|---|
| 2025.12.03 | ₩4,945 | ₩4,980 | ₩4,905 | ₩4,960 | +0.30% | 9.3만 |
|---|
| 2025.12.02 | ₩4,950 | ₩5,000 | ₩4,925 | ₩4,945 | -0.10% | 7.8만 |
|---|
| 2025.12.01 | ₩4,925 | ₩4,975 | ₩4,875 | ₩4,970 | +0.91% | 12만 |
|---|
| 2025.11.28 | ₩4,860 | ₩4,935 | ₩4,855 | ₩4,910 | +1.03% | 5.8만 |
|---|
| 2025.11.27 | ₩4,900 | ₩4,925 | ₩4,840 | ₩4,855 | -0.92% | 7.8만 |
|---|
| 2025.11.26 | ₩4,840 | ₩4,900 | ₩4,750 | ₩4,900 | +1.24% | 8.5만 |
|---|
| 2025.11.25 | ₩4,800 | ₩4,850 | ₩4,715 | ₩4,750 | -1.04% | 7.2만 |
|---|
| 2025.11.24 | ₩4,895 | ₩4,900 | ₩4,725 | ₩4,790 | -2.15% | 19만 |
|---|
| 2025.11.21 | ₩4,840 | ₩4,890 | ₩4,765 | ₩4,870 | +0.62% | 9.1만 |
|---|
| 2025.11.20 | ₩4,865 | ₩4,950 | ₩4,840 | ₩4,950 | +1.75% | 8.4만 |
|---|
| 2025.11.19 | ₩4,655 | ₩4,865 | ₩4,645 | ₩4,865 | +4.51% | 16.6만 |
|---|
| 2025.11.18 | ₩4,715 | ₩4,805 | ₩4,625 | ₩4,695 | -0.42% | 22.4만 |
|---|
| 2025.11.17 | ₩4,740 | ₩4,775 | ₩4,435 | ₩4,755 | +0.32% | 11.1만 |
|---|
| 2025.11.14 | ₩4,705 | ₩4,770 | ₩4,670 | ₩4,735 | +0.64% | 5.9만 |
|---|
| 2025.11.13 | ₩4,765 | ₩4,815 | ₩4,670 | ₩4,740 | -0.52% | 8.1만 |
|---|
| 2025.11.12 | ₩4,730 | ₩4,800 | ₩4,620 | ₩4,755 | +0.53% | 7.3만 |
|---|
| 2025.11.11 | ₩4,710 | ₩4,765 | ₩4,655 | ₩4,725 | +0.32% | 9.4만 |
|---|
| 2025.11.10 | ₩4,665 | ₩4,745 | ₩4,615 | ₩4,700 | +0.75% | 11.2만 |
|---|
| 2025.11.07 | ₩4,530 | ₩4,655 | ₩4,510 | ₩4,635 | +2.32% | 15.1만 |
|---|
| 2025.11.06 | ₩4,565 | ₩4,625 | ₩4,505 | ₩4,570 | +0.11% | 9.1만 |
|---|
| 2025.11.05 | ₩4,635 | ₩4,690 | ₩4,400 | ₩4,580 | -1.19% | 26.7만 |
|---|
| 2025.11.04 | ₩4,675 | ₩4,700 | ₩4,630 | ₩4,635 | -0.86% | 13.5만 |
|---|
| 2025.11.03 | ₩4,765 | ₩4,785 | ₩4,660 | ₩4,685 | -1.68% | 21.5만 |
|---|
| 2025.10.31 | ₩4,825 | ₩4,840 | ₩4,750 | ₩4,770 | -1.14% | 8.2만 |
|---|
| 2025.10.30 | ₩4,930 | ₩4,930 | ₩4,780 | ₩4,805 | -2.54% | 17.7만 |
|---|
| 2025.10.29 | ₩5,030 | ₩5,030 | ₩4,880 | ₩4,920 | -2.19% | 26만 |
|---|
| 2025.10.28 | ₩5,040 | ₩5,050 | ₩4,975 | ₩5,010 | -0.60% | 8.3만 |
|---|
| 2025.10.27 | ₩5,070 | ₩5,150 | ₩5,010 | ₩5,040 | -0.59% | 18.1만 |
|---|
| 2025.10.24 | ₩5,000 | ₩5,070 | ₩4,940 | ₩5,060 | +1.20% | 35.6만 |
|---|
| 2025.10.23 | ₩5,100 | ₩5,120 | ₩4,980 | ₩5,010 | -1.76% | 13.1만 |
|---|
| 2025.10.22 | ₩5,040 | ₩5,110 | ₩5,020 | ₩5,080 | +0.79% | 18.2만 |
|---|
| 2025.10.21 | ₩5,050 | ₩5,210 | ₩4,990 | ₩5,100 | +0.99% | 52.5만 |
|---|
| 2025.10.20 | ₩4,930 | ₩5,030 | ₩4,900 | ₩4,980 | +1.01% | 14.1만 |
|---|
| 2025.10.17 | ₩4,950 | ₩5,060 | ₩4,900 | ₩4,965 | +0.30% | 18.9만 |
|---|
| 2025.10.16 | ₩5,010 | ₩5,010 | ₩4,915 | ₩4,975 | -0.70% | 16.9만 |
|---|
| 2025.10.15 | ₩5,040 | ₩5,040 | ₩4,940 | ₩5,010 | -0.60% | 20.1만 |
|---|
| 2025.10.14 | ₩4,940 | ₩5,050 | ₩4,865 | ₩4,990 | +1.01% | 34.1만 |
|---|
| 2025.10.13 | ₩4,950 | ₩5,070 | ₩4,820 | ₩4,940 | -0.20% | 96.9만 |
|---|
| 2025.10.10 | ₩4,740 | ₩4,810 | ₩4,730 | ₩4,770 | +0.63% | 11.5만 |
|---|