시장 데이터를 불러오는 중
전체 종목
코콤 과거 주가
015710.KQ · KOSDAQ
주요 제품·사업: 비디오도어폰
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
015710.KQ · KOSDAQ
주요 제품·사업: 비디오도어폰
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,955 | ₩2,955 | ₩2,890 | ₩2,895 | -2.03% | 5.3천 |
| 2026.10.07 | ₩2,900 | ₩2,970 | ₩2,900 | ₩2,950 | +1.72% | 9.5천 |
| 2026.10.06 | ₩2,970 | ₩2,970 | ₩2,910 | ₩2,920 | -1.68% | 1.2만 |
| 2026.10.02 | ₩2,965 | ₩2,965 | ₩2,900 | ₩2,950 | -0.51% | 1만 |
| 2026.10.01 | ₩2,910 | ₩2,920 | ₩2,850 | ₩2,905 | -0.17% | 4.3천 |
| 2026.09.30 | ₩2,910 | ₩2,955 | ₩2,865 | ₩2,905 | -0.17% | 6.6천 |
| 2026.09.29 | ₩2,900 | ₩2,955 | ₩2,880 | ₩2,910 | +0.34% | 6.8천 |
| 2026.09.28 | ₩2,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,900 |
| ₩2,940 |
| +0.34% |
| 6.1천 |
| 2026.09.23 | ₩2,895 | ₩2,945 | ₩2,890 | ₩2,925 | +1.04% | 3.8천 |
|---|
| 2026.09.22 | ₩2,940 | ₩2,970 | ₩2,900 | ₩2,910 | -1.02% | 3.8천 |
|---|
| 2026.09.21 | ₩2,945 | ₩2,970 | ₩2,900 | ₩2,940 | -0.17% | 3.6천 |
|---|
| 2026.09.18 | ₩2,925 | ₩2,975 | ₩2,915 | ₩2,925 | 0.00% | 5.7천 |
|---|
| 2026.09.17 | ₩2,925 | ₩2,995 | ₩2,925 | ₩2,955 | +1.03% | 6.7천 |
|---|
| 2026.09.16 | ₩2,935 | ₩2,975 | ₩2,880 | ₩2,945 | +0.34% | 4.9천 |
|---|
| 2026.09.15 | ₩2,900 | ₩2,995 | ₩2,840 | ₩2,955 | +1.90% | 1.7만 |
|---|
| 2026.09.14 | ₩2,920 | ₩2,945 | ₩2,885 | ₩2,900 | -0.68% | 1.8만 |
|---|
| 2026.09.11 | ₩2,925 | ₩2,955 | ₩2,880 | ₩2,920 | -0.17% | 5.9천 |
|---|
| 2026.09.10 | ₩2,900 | ₩2,965 | ₩2,870 | ₩2,925 | +0.86% | 5.6천 |
|---|
| 2026.09.09 | ₩2,880 | ₩2,985 | ₩2,880 | ₩2,935 | +1.91% | 3.3천 |
|---|
| 2026.09.08 | ₩2,905 | ₩2,995 | ₩2,855 | ₩2,905 | 0.00% | 1.3만 |
|---|
| 2026.09.07 | ₩2,930 | ₩2,990 | ₩2,900 | ₩2,930 | 0.00% | 9.3천 |
|---|
| 2026.09.04 | ₩2,930 | ₩2,965 | ₩2,900 | ₩2,915 | -0.51% | 4.3천 |
|---|
| 2026.09.03 | ₩2,980 | ₩2,995 | ₩2,900 | ₩2,935 | -1.51% | 1.1만 |
|---|
| 2026.09.02 | ₩2,955 | ₩2,975 | ₩2,880 | ₩2,975 | +0.68% | 1.4만 |
|---|
| 2026.09.01 | ₩2,905 | ₩2,960 | ₩2,875 | ₩2,955 | +1.72% | 1.2만 |
|---|
| 2026.08.31 | ₩2,900 | ₩2,995 | ₩2,825 | ₩2,955 | +1.90% | 2.8만 |
|---|
| 2026.08.28 | ₩2,850 | ₩2,990 | ₩2,835 | ₩2,905 | +1.93% | 1.8만 |
|---|
| 2026.08.27 | ₩2,875 | ₩2,975 | ₩2,840 | ₩2,910 | +1.22% | 2.5만 |
|---|
| 2026.08.26 | ₩2,865 | ₩2,890 | ₩2,810 | ₩2,875 | +0.35% | 2.7만 |
|---|
| 2026.08.25 | ₩2,815 | ₩2,885 | ₩2,720 | ₩2,860 | +1.60% | 8.2만 |
|---|
| 2026.08.24 | ₩2,910 | ₩3,500 | ₩2,860 | ₩2,885 | -0.86% | 156.4만 |
|---|
| 2026.08.21 | ₩3,045 | ₩3,045 | ₩2,865 | ₩2,870 | -5.75% | 1.2만 |
|---|
| 2026.08.20 | ₩2,955 | ₩3,175 | ₩2,955 | ₩2,980 | +0.85% | 3.6만 |
|---|
| 2026.08.19 | ₩2,855 | ₩2,960 | ₩2,855 | ₩2,960 | +3.68% | 1.6만 |
|---|
| 2026.08.18 | ₩3,160 | ₩3,160 | ₩2,920 | ₩2,955 | -6.49% | 1.4만 |
|---|
| 2026.08.14 | ₩3,050 | ₩3,150 | ₩3,015 | ₩3,105 | +1.80% | 7.6만 |
|---|
| 2026.08.13 | ₩2,995 | ₩2,995 | ₩2,875 | ₩2,920 | -2.50% | 1.3만 |
|---|
| 2026.08.12 | ₩2,910 | ₩2,950 | ₩2,875 | ₩2,940 | +1.03% | 6.8천 |
|---|
| 2026.08.11 | ₩2,855 | ₩2,905 | ₩2,850 | ₩2,905 | +1.75% | 7.9천 |
|---|
| 2026.08.10 | ₩2,730 | ₩2,945 | ₩2,730 | ₩2,860 | +4.76% | 1.8만 |
|---|
| 2026.08.07 | ₩2,790 | ₩2,840 | ₩2,700 | ₩2,740 | -1.79% | 1.7만 |
|---|
| 2026.08.06 | ₩2,660 | ₩2,925 | ₩2,640 | ₩2,785 | +4.70% | 8.2만 |
|---|
| 2026.08.05 | ₩2,705 | ₩2,705 | ₩2,620 | ₩2,640 | -2.40% | 9.3천 |
|---|
| 2026.08.04 | ₩2,590 | ₩2,685 | ₩2,590 | ₩2,645 | +2.12% | 1.6만 |
|---|
| 2026.08.03 | ₩2,495 | ₩2,660 | ₩2,495 | ₩2,615 | +4.81% | 7.5천 |
|---|
| 2026.07.31 | ₩2,385 | ₩2,545 | ₩2,385 | ₩2,540 | +6.50% | 2.9만 |
|---|
| 2026.07.30 | ₩2,335 | ₩2,580 | ₩2,335 | ₩2,430 | +4.07% | 1.5만 |
|---|
| 2026.07.29 | ₩2,535 | ₩2,645 | ₩2,440 | ₩2,465 | -2.76% | 2.2만 |
|---|
| 2026.07.28 | ₩2,610 | ₩2,665 | ₩2,535 | ₩2,540 | -2.68% | 1.9만 |
|---|
| 2026.07.27 | ₩2,675 | ₩2,775 | ₩2,650 | ₩2,670 | -0.19% | 1.7만 |
|---|
| 2026.07.24 | ₩2,670 | ₩2,750 | ₩2,630 | ₩2,670 | 0.00% | 7.3천 |
|---|
| 2026.07.23 | ₩2,655 | ₩2,715 | ₩2,655 | ₩2,705 | +1.88% | 9.1천 |
|---|
| 2026.07.22 | ₩2,620 | ₩2,700 | ₩2,610 | ₩2,645 | +0.95% | 1.3만 |
|---|
| 2026.07.21 | ₩2,615 | ₩2,635 | ₩2,580 | ₩2,600 | -0.57% | 7.1천 |
|---|
| 2026.07.20 | ₩2,750 | ₩2,750 | ₩2,600 | ₩2,600 | -5.45% | 2.1만 |
|---|
| 2026.07.16 | ₩2,745 | ₩2,795 | ₩2,720 | ₩2,750 | +0.18% | 1.7만 |
|---|
| 2026.07.15 | ₩2,640 | ₩2,750 | ₩2,640 | ₩2,745 | +3.98% | 8천 |
|---|
| 2026.07.14 | ₩2,575 | ₩2,745 | ₩2,570 | ₩2,670 | +3.69% | 5.2만 |
|---|
| 2026.07.13 | ₩2,695 | ₩2,835 | ₩2,645 | ₩2,645 | -1.86% | 2.1만 |
|---|
| 2026.07.10 | ₩2,610 | ₩2,750 | ₩2,610 | ₩2,700 | +3.45% | 7.8천 |
|---|
| 2026.07.09 | ₩2,750 | ₩2,750 | ₩2,595 | ₩2,630 | -4.36% | 1.3만 |
|---|
| 2026.07.08 | ₩2,580 | ₩2,780 | ₩2,580 | ₩2,660 | +3.10% | 2.2만 |
|---|
| 2026.07.07 | ₩2,795 | ₩2,855 | ₩2,705 | ₩2,710 | -3.04% | 1.1만 |
|---|
| 2026.07.06 | ₩2,740 | ₩2,800 | ₩2,705 | ₩2,795 | +2.01% | 7.9천 |
|---|
| 2026.07.03 | ₩2,750 | ₩2,830 | ₩2,705 | ₩2,740 | -0.36% | 1.7만 |
|---|
| 2026.07.02 | ₩2,795 | ₩2,875 | ₩2,720 | ₩2,795 | 0.00% | 7.8천 |
|---|
| 2026.07.01 | ₩2,785 | ₩2,845 | ₩2,730 | ₩2,835 | +1.80% | 1.5만 |
|---|
| 2026.06.30 | ₩2,700 | ₩2,790 | ₩2,675 | ₩2,770 | +2.59% | 5.6천 |
|---|
| 2026.06.29 | ₩2,500 | ₩2,725 | ₩2,500 | ₩2,720 | +8.80% | 1만 |
|---|
| 2026.06.26 | ₩2,625 | ₩2,680 | ₩2,495 | ₩2,550 | -2.86% | 4.3만 |
|---|
| 2026.06.25 | ₩2,645 | ₩2,790 | ₩2,630 | ₩2,640 | -0.19% | 2.1만 |
|---|
| 2026.06.24 | ₩2,655 | ₩2,865 | ₩2,635 | ₩2,675 | +0.75% | 4.9만 |
|---|
| 2026.06.23 | ₩2,810 | ₩2,815 | ₩2,645 | ₩2,700 | -3.91% | 2.3만 |
|---|
| 2026.06.22 | ₩2,820 | ₩2,900 | ₩2,780 | ₩2,810 | -0.35% | 2.7만 |
|---|
| 2026.06.19 | ₩3,000 | ₩3,000 | ₩2,850 | ₩2,890 | -3.67% | 2.1만 |
|---|
| 2026.06.18 | ₩3,035 | ₩3,035 | ₩2,920 | ₩3,000 | -1.15% | 2.2만 |
|---|
| 2026.06.17 | ₩3,100 | ₩3,100 | ₩2,965 | ₩3,020 | -2.58% | 1.1만 |
|---|
| 2026.06.16 | ₩3,080 | ₩3,085 | ₩2,970 | ₩3,010 | -2.27% | 1.3만 |
|---|
| 2026.06.15 | ₩3,020 | ₩3,035 | ₩2,950 | ₩3,005 | -0.50% | 1.8만 |
|---|
| 2026.06.12 | ₩2,995 | ₩3,065 | ₩2,945 | ₩3,015 | +0.67% | 1.9만 |
|---|
| 2026.06.11 | ₩2,975 | ₩2,990 | ₩2,850 | ₩2,990 | +0.50% | 8.8천 |
|---|
| 2026.06.10 | ₩2,930 | ₩2,955 | ₩2,850 | ₩2,900 | -1.02% | 1.3만 |
|---|
| 2026.06.09 | ₩2,835 | ₩3,030 | ₩2,835 | ₩2,950 | +4.06% | 2.4만 |
|---|
| 2026.06.08 | ₩2,845 | ₩3,000 | ₩2,810 | ₩2,835 | -0.35% | 6.1만 |
|---|
| 2026.06.05 | ₩3,080 | ₩3,110 | ₩2,995 | ₩3,025 | -1.79% | 1.7만 |
|---|
| 2026.06.04 | ₩3,130 | ₩3,145 | ₩3,040 | ₩3,080 | -1.60% | 1.3만 |
|---|
| 2026.06.02 | ₩3,140 | ₩3,180 | ₩3,045 | ₩3,100 | -1.27% | 4.8만 |
|---|
| 2026.06.01 | ₩3,395 | ₩3,395 | ₩3,165 | ₩3,165 | -6.77% | 7.8만 |
|---|
| 2026.05.29 | ₩3,390 | ₩3,635 | ₩3,265 | ₩3,300 | -2.65% | 9.3만 |
|---|
| 2026.05.28 | ₩3,310 | ₩3,340 | ₩3,270 | ₩3,315 | +0.15% | 3.3만 |
|---|
| 2026.05.27 | ₩3,450 | ₩3,450 | ₩3,300 | ₩3,340 | -3.19% | 5.3만 |
|---|
| 2026.05.26 | ₩3,530 | ₩3,545 | ₩3,415 | ₩3,450 | -2.27% | 3만 |
|---|
| 2026.05.22 | ₩3,490 | ₩3,530 | ₩3,455 | ₩3,525 | +1.00% | 2.3만 |
|---|
| 2026.05.21 | ₩3,395 | ₩3,480 | ₩3,395 | ₩3,420 | +0.74% | 2.7만 |
|---|
| 2026.05.20 | ₩3,455 | ₩3,455 | ₩3,350 | ₩3,375 | -2.32% | 7.4만 |
|---|
| 2026.05.19 | ₩3,505 | ₩3,505 | ₩3,400 | ₩3,425 | -2.28% | 3.2만 |
|---|
| 2026.05.18 | ₩3,555 | ₩3,555 | ₩3,400 | ₩3,450 | -2.95% | 7만 |
|---|
| 2026.05.15 | ₩3,610 | ₩3,610 | ₩3,500 | ₩3,510 | -2.77% | 5.8만 |
|---|
| 2026.05.14 | ₩3,550 | ₩3,720 | ₩3,510 | ₩3,575 | +0.70% | 7.2만 |
|---|
| 2026.05.13 | ₩3,580 | ₩3,660 | ₩3,530 | ₩3,550 | -0.84% | 3.8만 |
|---|
| 2026.05.12 | ₩3,740 | ₩4,040 | ₩3,570 | ₩3,580 | -4.28% | 41.3만 |
|---|
| 2026.05.11 | ₩3,875 | ₩3,875 | ₩3,680 | ₩3,740 | -3.48% | 9.5만 |
|---|
| 2026.05.08 | ₩3,825 | ₩3,855 | ₩3,770 | ₩3,820 | -0.13% | 6.1만 |
|---|
| 2026.05.07 | ₩3,875 | ₩3,880 | ₩3,820 | ₩3,825 | -1.29% | 6.7만 |
|---|
| 2026.05.06 | ₩4,030 | ₩4,030 | ₩3,870 | ₩3,890 | -3.47% | 10.9만 |
|---|
| 2026.05.04 | ₩4,020 | ₩4,085 | ₩3,985 | ₩3,985 | -0.87% | 7.6만 |
|---|
| 2026.04.30 | ₩4,010 | ₩4,065 | ₩3,995 | ₩4,010 | 0.00% | 6.2만 |
|---|
| 2026.04.29 | ₩4,035 | ₩4,035 | ₩3,965 | ₩4,020 | -0.37% | 4만 |
|---|
| 2026.04.28 | ₩3,995 | ₩4,030 | ₩3,960 | ₩4,015 | +0.50% | 4.9만 |
|---|
| 2026.04.27 | ₩4,045 | ₩4,070 | ₩3,995 | ₩4,000 | -1.11% | 6만 |
|---|
| 2026.04.24 | ₩3,975 | ₩4,060 | ₩3,975 | ₩4,045 | +1.76% | 3.4만 |
|---|
| 2026.04.23 | ₩4,135 | ₩4,135 | ₩3,965 | ₩4,025 | -2.66% | 10.6만 |
|---|
| 2026.04.22 | ₩4,085 | ₩4,130 | ₩4,000 | ₩4,070 | -0.37% | 10.9만 |
|---|
| 2026.04.21 | ₩4,055 | ₩4,150 | ₩4,035 | ₩4,050 | -0.12% | 10.9만 |
|---|
| 2026.04.20 | ₩4,085 | ₩4,125 | ₩4,025 | ₩4,055 | -0.73% | 10.2만 |
|---|
| 2026.04.17 | ₩4,130 | ₩4,130 | ₩4,060 | ₩4,085 | -1.09% | 9.7만 |
|---|
| 2026.04.16 | ₩4,080 | ₩4,480 | ₩4,030 | ₩4,130 | +1.23% | 97.8만 |
|---|
| 2026.04.15 | ₩4,035 | ₩4,075 | ₩3,985 | ₩4,030 | -0.12% | 9.7만 |
|---|
| 2026.04.14 | ₩4,060 | ₩4,070 | ₩3,970 | ₩4,035 | -0.62% | 11.2만 |
|---|
| 2026.04.13 | ₩3,915 | ₩4,035 | ₩3,835 | ₩4,010 | +2.43% | 19.4만 |
|---|
| 2026.04.10 | ₩3,820 | ₩3,935 | ₩3,790 | ₩3,915 | +2.49% | 9.3만 |
|---|
| 2026.04.09 | ₩3,825 | ₩3,825 | ₩3,765 | ₩3,820 | -0.13% | 4.5만 |
|---|
| 2026.04.08 | ₩3,760 | ₩3,840 | ₩3,750 | ₩3,815 | +1.46% | 6.8만 |
|---|
| 2026.04.07 | ₩3,815 | ₩3,835 | ₩3,710 | ₩3,735 | -2.10% | 5.3만 |
|---|
| 2026.04.06 | ₩3,855 | ₩3,860 | ₩3,770 | ₩3,790 | -1.69% | 4.2만 |
|---|
| 2026.04.03 | ₩3,755 | ₩3,850 | ₩3,755 | ₩3,810 | +1.46% | 3.8만 |
|---|
| 2026.04.02 | ₩3,910 | ₩3,925 | ₩3,720 | ₩3,735 | -4.48% | 7.8만 |
|---|
| 2026.04.01 | ₩3,770 | ₩3,900 | ₩3,770 | ₩3,900 | +3.45% | 7.2만 |
|---|
| 2026.03.31 | ₩3,840 | ₩3,845 | ₩3,735 | ₩3,745 | -2.47% | 7.1만 |
|---|
| 2026.03.30 | ₩3,840 | ₩3,845 | ₩3,760 | ₩3,835 | -0.13% | 5.1만 |
|---|
| 2026.03.27 | ₩3,890 | ₩3,915 | ₩3,780 | ₩3,860 | -0.77% | 6.9만 |
|---|
| 2026.03.26 | ₩3,980 | ₩3,980 | ₩3,870 | ₩3,875 | -2.64% | 7.3만 |
|---|
| 2026.03.25 | ₩3,875 | ₩3,995 | ₩3,875 | ₩3,980 | +2.71% | 10만 |
|---|
| 2026.03.24 | ₩3,875 | ₩3,990 | ₩3,850 | ₩3,895 | +0.52% | 14만 |
|---|
| 2026.03.23 | ₩3,925 | ₩4,160 | ₩3,850 | ₩3,860 | -1.66% | 36.9만 |
|---|
| 2026.03.20 | ₩4,060 | ₩4,060 | ₩3,900 | ₩3,940 | -2.96% | 12.9만 |
|---|
| 2026.03.19 | ₩3,920 | ₩4,105 | ₩3,855 | ₩4,005 | +2.17% | 33.2만 |
|---|
| 2026.03.18 | ₩3,860 | ₩4,150 | ₩3,845 | ₩3,960 | +2.59% | 82.7만 |
|---|
| 2026.03.17 | ₩3,865 | ₩3,980 | ₩3,800 | ₩3,810 | -1.42% | 22.2만 |
|---|
| 2026.03.16 | ₩3,895 | ₩3,920 | ₩3,845 | ₩3,845 | -1.28% | 13.1만 |
|---|
| 2026.03.13 | ₩3,800 | ₩3,920 | ₩3,715 | ₩3,840 | +1.05% | 20.9만 |
|---|
| 2026.03.12 | ₩3,800 | ₩3,865 | ₩3,755 | ₩3,830 | +0.79% | 17만 |
|---|
| 2026.03.11 | ₩3,735 | ₩4,085 | ₩3,700 | ₩3,825 | +2.41% | 140.3만 |
|---|
| 2026.03.10 | ₩3,600 | ₩4,180 | ₩3,560 | ₩3,715 | +3.19% | 313.2만 |
|---|
| 2026.03.09 | ₩3,595 | ₩3,595 | ₩3,440 | ₩3,535 | -1.67% | 5.9만 |
|---|
| 2026.03.06 | ₩3,630 | ₩3,760 | ₩3,535 | ₩3,650 | +0.55% | 7.4만 |
|---|
| 2026.03.05 | ₩3,445 | ₩3,675 | ₩3,375 | ₩3,635 | +5.52% | 12.2만 |
|---|
| 2026.03.04 | ₩3,710 | ₩3,730 | ₩3,355 | ₩3,365 | -9.30% | 27.2만 |
|---|
| 2026.03.03 | ₩3,805 | ₩3,910 | ₩3,700 | ₩3,705 | -2.63% | 40.4만 |
|---|
| 2026.02.27 | ₩3,770 | ₩3,775 | ₩3,665 | ₩3,675 | -2.52% | 14.8만 |
|---|
| 2026.02.26 | ₩3,910 | ₩3,920 | ₩3,765 | ₩3,770 | -3.58% | 21.1만 |
|---|
| 2026.02.25 | ₩3,880 | ₩4,330 | ₩3,850 | ₩3,900 | +0.52% | 179.6만 |
|---|
| 2026.02.24 | ₩3,880 | ₩3,970 | ₩3,850 | ₩3,860 | -0.52% | 18.9만 |
|---|
| 2026.02.23 | ₩3,970 | ₩4,000 | ₩3,860 | ₩3,880 | -2.27% | 29.3만 |
|---|
| 2026.02.20 | ₩3,900 | ₩3,975 | ₩3,845 | ₩3,945 | +1.15% | 32.4만 |
|---|
| 2026.02.19 | ₩3,960 | ₩4,445 | ₩3,820 | ₩3,895 | -1.64% | 458.3만 |
|---|
| 2026.02.13 | ₩3,495 | ₩4,540 | ₩3,425 | ₩3,895 | +11.44% | 773.3만 |
|---|
| 2026.02.12 | ₩3,500 | ₩3,520 | ₩3,465 | ₩3,495 | -0.14% | 3.9만 |
|---|
| 2026.02.11 | ₩3,480 | ₩3,510 | ₩3,450 | ₩3,495 | +0.43% | 3만 |
|---|
| 2026.02.10 | ₩3,410 | ₩3,475 | ₩3,410 | ₩3,450 | +1.17% | 2.5만 |
|---|
| 2026.02.09 | ₩3,405 | ₩3,460 | ₩3,400 | ₩3,425 | +0.59% | 2만 |
|---|
| 2026.02.06 | ₩3,440 | ₩3,440 | ₩3,385 | ₩3,405 | -1.02% | 2.5만 |
|---|
| 2026.02.05 | ₩3,430 | ₩3,475 | ₩3,415 | ₩3,445 | +0.44% | 2.1만 |
|---|
| 2026.02.04 | ₩3,470 | ₩3,470 | ₩3,430 | ₩3,435 | -1.01% | 2.6만 |
|---|
| 2026.02.03 | ₩3,445 | ₩3,490 | ₩3,375 | ₩3,470 | +0.73% | 5.2만 |
|---|
| 2026.02.02 | ₩3,470 | ₩3,470 | ₩3,360 | ₩3,385 | -2.45% | 3.7만 |
|---|
| 2026.01.30 | ₩3,485 | ₩3,510 | ₩3,435 | ₩3,445 | -1.15% | 3.8만 |
|---|
| 2026.01.29 | ₩3,455 | ₩3,530 | ₩3,425 | ₩3,485 | +0.87% | 4.2만 |
|---|
| 2026.01.28 | ₩3,470 | ₩3,520 | ₩3,435 | ₩3,455 | -0.43% | 4.2만 |
|---|
| 2026.01.27 | ₩3,480 | ₩3,480 | ₩3,430 | ₩3,465 | -0.43% | 2.8만 |
|---|
| 2026.01.26 | ₩3,420 | ₩3,500 | ₩3,420 | ₩3,460 | +1.17% | 3.7만 |
|---|
| 2026.01.23 | ₩3,440 | ₩3,445 | ₩3,405 | ₩3,445 | +0.15% | 2.4만 |
|---|
| 2026.01.22 | ₩3,410 | ₩3,440 | ₩3,365 | ₩3,405 | -0.15% | 2.1만 |
|---|
| 2026.01.21 | ₩3,450 | ₩3,450 | ₩3,370 | ₩3,375 | -2.17% | 4.2만 |
|---|
| 2026.01.20 | ₩3,380 | ₩3,470 | ₩3,370 | ₩3,470 | +2.66% | 3.4만 |
|---|
| 2026.01.19 | ₩3,400 | ₩3,405 | ₩3,370 | ₩3,400 | 0.00% | 3.4만 |
|---|
| 2026.01.16 | ₩3,415 | ₩3,430 | ₩3,380 | ₩3,385 | -0.88% | 4.4만 |
|---|
| 2026.01.15 | ₩3,450 | ₩3,450 | ₩3,410 | ₩3,410 | -1.16% | 1.1만 |
|---|
| 2026.01.14 | ₩3,425 | ₩3,445 | ₩3,415 | ₩3,430 | +0.15% | 1.3만 |
|---|
| 2026.01.13 | ₩3,470 | ₩3,470 | ₩3,425 | ₩3,435 | -1.01% | 1.3만 |
|---|
| 2026.01.12 | ₩3,450 | ₩3,480 | ₩3,445 | ₩3,460 | +0.29% | 1.3만 |
|---|
| 2026.01.09 | ₩3,430 | ₩3,475 | ₩3,415 | ₩3,450 | +0.58% | 1.7만 |
|---|
| 2026.01.08 | ₩3,470 | ₩3,470 | ₩3,420 | ₩3,425 | -1.30% | 2.7만 |
|---|
| 2026.01.07 | ₩3,530 | ₩3,530 | ₩3,445 | ₩3,470 | -1.70% | 2.9만 |
|---|
| 2026.01.06 | ₩3,540 | ₩3,540 | ₩3,490 | ₩3,510 | -0.85% | 1.3만 |
|---|
| 2026.01.05 | ₩3,560 | ₩3,560 | ₩3,510 | ₩3,525 | -0.98% | 1.1만 |
|---|
| 2026.01.02 | ₩3,485 | ₩3,530 | ₩3,485 | ₩3,515 | +0.86% | 1.1만 |
|---|
| 2025.12.30 | ₩3,505 | ₩3,510 | ₩3,450 | ₩3,480 | -0.71% | 3.3만 |
|---|
| 2025.12.29 | ₩3,545 | ₩3,565 | ₩3,520 | ₩3,520 | -0.71% | 2.4만 |
|---|
| 2025.12.26 | ₩3,605 | ₩3,605 | ₩3,530 | ₩3,585 | -0.55% | 5.4만 |
|---|
| 2025.12.24 | ₩3,630 | ₩3,630 | ₩3,560 | ₩3,605 | -0.69% | 1.8만 |
|---|
| 2025.12.23 | ₩3,615 | ₩3,630 | ₩3,590 | ₩3,620 | +0.14% | 1.2만 |
|---|
| 2025.12.22 | ₩3,615 | ₩3,630 | ₩3,585 | ₩3,615 | 0.00% | 1.6만 |
|---|
| 2025.12.19 | ₩3,630 | ₩3,635 | ₩3,560 | ₩3,615 | -0.41% | 4만 |
|---|
| 2025.12.18 | ₩3,605 | ₩3,640 | ₩3,565 | ₩3,620 | +0.42% | 1.8만 |
|---|
| 2025.12.17 | ₩3,640 | ₩3,675 | ₩3,625 | ₩3,640 | 0.00% | 9.7천 |
|---|
| 2025.12.16 | ₩3,710 | ₩3,760 | ₩3,620 | ₩3,630 | -2.16% | 2.3만 |
|---|
| 2025.12.15 | ₩3,675 | ₩3,720 | ₩3,660 | ₩3,710 | +0.95% | 1.1만 |
|---|
| 2025.12.12 | ₩3,655 | ₩3,710 | ₩3,655 | ₩3,675 | +0.55% | 1.8만 |
|---|
| 2025.12.11 | ₩3,645 | ₩3,680 | ₩3,630 | ₩3,680 | +0.96% | 8.9천 |
|---|
| 2025.12.10 | ₩3,650 | ₩3,655 | ₩3,605 | ₩3,640 | -0.27% | 61.6만 |
|---|
| 2025.12.09 | ₩3,615 | ₩3,670 | ₩3,615 | ₩3,625 | +0.28% | 1만 |
|---|
| 2025.12.08 | ₩3,655 | ₩3,680 | ₩3,640 | ₩3,655 | 0.00% | 1.4만 |
|---|
| 2025.12.05 | ₩3,610 | ₩3,655 | ₩3,600 | ₩3,640 | +0.83% | 2.7만 |
|---|
| 2025.12.04 | ₩3,660 | ₩3,660 | ₩3,615 | ₩3,640 | -0.55% | 1.3만 |
|---|
| 2025.12.03 | ₩3,640 | ₩3,680 | ₩3,610 | ₩3,615 | -0.69% | 1.2만 |
|---|
| 2025.12.02 | ₩3,620 | ₩3,640 | ₩3,575 | ₩3,640 | +0.55% | 9.7천 |
|---|
| 2025.12.01 | ₩3,625 | ₩3,660 | ₩3,590 | ₩3,605 | -0.55% | 2.4만 |
|---|
| 2025.11.28 | ₩3,555 | ₩3,690 | ₩3,555 | ₩3,625 | +1.97% | 4.1만 |
|---|
| 2025.11.27 | ₩3,550 | ₩3,580 | ₩3,540 | ₩3,570 | +0.56% | 9.4천 |
|---|
| 2025.11.26 | ₩3,525 | ₩3,575 | ₩3,520 | ₩3,525 | 0.00% | 1.9만 |
|---|
| 2025.11.25 | ₩3,515 | ₩3,595 | ₩3,515 | ₩3,530 | +0.43% | 1만 |
|---|
| 2025.11.24 | ₩3,590 | ₩3,595 | ₩3,505 | ₩3,540 | -1.39% | 1.6만 |
|---|
| 2025.11.21 | ₩3,580 | ₩3,590 | ₩3,505 | ₩3,560 | -0.56% | 9.9천 |
|---|
| 2025.11.20 | ₩3,485 | ₩3,615 | ₩3,485 | ₩3,600 | +3.30% | 1.6만 |
|---|
| 2025.11.19 | ₩3,470 | ₩3,530 | ₩3,405 | ₩3,480 | +0.29% | 2.3만 |
|---|
| 2025.11.18 | ₩3,525 | ₩3,610 | ₩3,440 | ₩3,515 | -0.28% | 4.9만 |
|---|
| 2025.11.17 | ₩3,625 | ₩3,630 | ₩3,530 | ₩3,550 | -2.07% | 2.3만 |
|---|
| 2025.11.14 | ₩3,620 | ₩3,705 | ₩3,605 | ₩3,620 | 0.00% | 2.1만 |
|---|
| 2025.11.13 | ₩3,690 | ₩3,715 | ₩3,670 | ₩3,705 | +0.41% | 8.7천 |
|---|
| 2025.11.12 | ₩3,670 | ₩3,700 | ₩3,650 | ₩3,685 | +0.41% | 1.6만 |
|---|
| 2025.11.11 | ₩3,680 | ₩3,705 | ₩3,620 | ₩3,650 | -0.82% | 1.6만 |
|---|
| 2025.11.10 | ₩3,605 | ₩3,680 | ₩3,605 | ₩3,655 | +1.39% | 2.3만 |
|---|
| 2025.11.07 | ₩3,660 | ₩3,660 | ₩3,560 | ₩3,600 | -1.64% | 7.7만 |
|---|
| 2025.11.06 | ₩3,625 | ₩3,670 | ₩3,580 | ₩3,660 | +0.97% | 2.6만 |
|---|
| 2025.11.05 | ₩3,690 | ₩3,690 | ₩3,525 | ₩3,625 | -1.76% | 5.9만 |
|---|
| 2025.11.04 | ₩3,660 | ₩3,695 | ₩3,635 | ₩3,665 | +0.14% | 3.3만 |
|---|
| 2025.11.03 | ₩3,710 | ₩3,750 | ₩3,650 | ₩3,660 | -1.35% | 5.7만 |
|---|
| 2025.10.31 | ₩3,760 | ₩3,810 | ₩3,705 | ₩3,750 | -0.27% | 2.4만 |
|---|
| 2025.10.30 | ₩3,815 | ₩3,815 | ₩3,730 | ₩3,730 | -2.23% | 4.3만 |
|---|
| 2025.10.29 | ₩3,805 | ₩3,805 | ₩3,765 | ₩3,780 | -0.66% | 1.6만 |
|---|
| 2025.10.28 | ₩3,795 | ₩3,815 | ₩3,750 | ₩3,785 | -0.26% | 2.4만 |
|---|
| 2025.10.27 | ₩3,825 | ₩3,845 | ₩3,785 | ₩3,795 | -0.78% | 2.2만 |
|---|
| 2025.10.24 | ₩3,845 | ₩3,850 | ₩3,795 | ₩3,795 | -1.30% | 3.8만 |
|---|
| 2025.10.23 | ₩3,810 | ₩3,865 | ₩3,805 | ₩3,805 | -0.13% | 2.3만 |
|---|
| 2025.10.22 | ₩3,920 | ₩3,920 | ₩3,805 | ₩3,845 | -1.91% | 5.1만 |
|---|
| 2025.10.21 | ₩3,860 | ₩3,905 | ₩3,850 | ₩3,850 | -0.26% | 5.4만 |
|---|
| 2025.10.20 | ₩3,920 | ₩3,920 | ₩3,860 | ₩3,895 | -0.64% | 1.5만 |
|---|
| 2025.10.17 | ₩3,940 | ₩3,940 | ₩3,880 | ₩3,900 | -1.02% | 3.8만 |
|---|
| 2025.10.16 | ₩3,950 | ₩4,010 | ₩3,935 | ₩3,970 | +0.51% | 3.1만 |
|---|
| 2025.10.15 | ₩3,945 | ₩4,020 | ₩3,900 | ₩3,990 | +1.14% | 2.9만 |
|---|
| 2025.10.14 | ₩3,965 | ₩3,965 | ₩3,885 | ₩3,940 | -0.63% | 4.2만 |
|---|
| 2025.10.13 | ₩3,945 | ₩4,000 | ₩3,880 | ₩3,945 | 0.00% | 3만 |
|---|
| 2025.10.10 | ₩3,935 | ₩3,990 | ₩3,920 | ₩3,950 | +0.38% | 1.3만 |
|---|