시장 데이터를 불러오는 중
전체 종목
우진비앤지 과거 주가
018620.KQ · KOSDAQ
주요 제품·사업: 슈퍼티아, 안티펜SM
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
018620.KQ · KOSDAQ
주요 제품·사업: 슈퍼티아, 안티펜SM
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,610 | ₩2,715 | ₩2,610 | ₩2,660 | +1.92% | 9.6천 |
| 2026.10.07 | ₩2,665 | ₩2,765 | ₩2,655 | ₩2,695 | +1.13% | 7.7천 |
| 2026.10.06 | ₩2,690 | ₩2,770 | ₩2,605 | ₩2,665 | -0.93% | 7.6천 |
| 2026.10.02 | ₩2,670 | ₩2,715 | ₩2,655 | ₩2,665 | -0.19% | 4.3천 |
| 2026.10.01 | ₩2,710 | ₩2,725 | ₩2,655 | ₩2,690 | -0.74% | 3.2천 |
| 2026.09.30 | ₩2,700 | ₩2,725 | ₩2,645 | ₩2,710 | +0.37% | 3.2천 |
| 2026.09.29 | ₩2,780 | ₩2,780 | ₩2,690 | ₩2,700 | -2.88% | 1.1만 |
| 2026.09.28 | ₩2,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,700 |
| ₩2,765 |
| -1.07% |
| 6.7천 |
| 2026.09.23 | ₩2,880 | ₩2,885 | ₩2,715 | ₩2,750 | -4.51% | 1.6만 |
|---|
| 2026.09.22 | ₩2,720 | ₩2,900 | ₩2,670 | ₩2,885 | +6.07% | 7.2만 |
|---|
| 2026.09.21 | ₩2,740 | ₩2,810 | ₩2,700 | ₩2,720 | -0.73% | 2.2천 |
|---|
| 2026.09.18 | ₩2,675 | ₩2,750 | ₩2,635 | ₩2,740 | +2.43% | 4.7천 |
|---|
| 2026.09.17 | ₩2,630 | ₩2,765 | ₩2,600 | ₩2,675 | +1.71% | 3.3천 |
|---|
| 2026.09.16 | ₩2,645 | ₩2,675 | ₩2,645 | ₩2,670 | +0.95% | 8.4천 |
|---|
| 2026.09.15 | ₩2,630 | ₩2,685 | ₩2,610 | ₩2,640 | +0.38% | 6.2천 |
|---|
| 2026.09.14 | ₩2,730 | ₩2,745 | ₩2,650 | ₩2,650 | -2.93% | 4.2천 |
|---|
| 2026.09.11 | ₩2,725 | ₩2,765 | ₩2,690 | ₩2,720 | -0.18% | 3.2천 |
|---|
| 2026.09.10 | ₩2,695 | ₩2,795 | ₩2,640 | ₩2,715 | +0.74% | 4.5천 |
|---|
| 2026.09.09 | ₩2,720 | ₩2,735 | ₩2,655 | ₩2,715 | -0.18% | 9.3천 |
|---|
| 2026.09.08 | ₩2,700 | ₩2,810 | ₩2,670 | ₩2,720 | +0.74% | 1.3만 |
|---|
| 2026.09.07 | ₩2,770 | ₩2,790 | ₩2,700 | ₩2,755 | -0.54% | 3만 |
|---|
| 2026.09.04 | ₩2,750 | ₩2,835 | ₩2,720 | ₩2,790 | +1.45% | 1.7만 |
|---|
| 2026.09.03 | ₩2,840 | ₩2,850 | ₩2,710 | ₩2,795 | -1.58% | 1.3만 |
|---|
| 2026.09.02 | ₩2,840 | ₩2,840 | ₩2,750 | ₩2,795 | -1.58% | 1.4만 |
|---|
| 2026.09.01 | ₩2,755 | ₩2,840 | ₩2,725 | ₩2,840 | +3.09% | 1.2만 |
|---|
| 2026.08.31 | ₩2,795 | ₩2,800 | ₩2,725 | ₩2,775 | -0.72% | 2.4만 |
|---|
| 2026.08.28 | ₩2,755 | ₩2,835 | ₩2,750 | ₩2,815 | +2.18% | 1.8만 |
|---|
| 2026.08.27 | ₩2,800 | ₩2,800 | ₩2,670 | ₩2,755 | -1.61% | 1.8만 |
|---|
| 2026.08.26 | ₩2,660 | ₩2,770 | ₩2,660 | ₩2,755 | +3.57% | 1.9만 |
|---|
| 2026.08.25 | ₩2,680 | ₩2,710 | ₩2,615 | ₩2,660 | -0.75% | 1.7만 |
|---|
| 2026.08.24 | ₩2,585 | ₩2,750 | ₩2,585 | ₩2,680 | +3.68% | 2만 |
|---|
| 2026.08.21 | ₩2,670 | ₩2,670 | ₩2,590 | ₩2,610 | -2.25% | 1.6만 |
|---|
| 2026.08.20 | ₩2,695 | ₩2,730 | ₩2,630 | ₩2,695 | 0.00% | 1.6만 |
|---|
| 2026.08.19 | ₩2,885 | ₩2,885 | ₩2,620 | ₩2,690 | -6.76% | 3.1만 |
|---|
| 2026.08.18 | ₩2,560 | ₩2,885 | ₩2,550 | ₩2,885 | +12.70% | 11.1만 |
|---|
| 2026.08.14 | ₩2,595 | ₩2,720 | ₩2,560 | ₩2,560 | -1.35% | 2.4만 |
|---|
| 2026.08.13 | ₩2,690 | ₩2,690 | ₩2,595 | ₩2,595 | -3.53% | 1.8만 |
|---|
| 2026.08.12 | ₩2,620 | ₩2,720 | ₩2,525 | ₩2,690 | +2.67% | 4.8만 |
|---|
| 2026.08.11 | ₩2,550 | ₩2,595 | ₩2,510 | ₩2,570 | +0.78% | 3.3만 |
|---|
| 2026.08.10 | ₩2,625 | ₩2,625 | ₩2,440 | ₩2,550 | -2.86% | 1.5만 |
|---|
| 2026.08.07 | ₩2,615 | ₩2,700 | ₩2,580 | ₩2,620 | +0.19% | 1.2만 |
|---|
| 2026.08.06 | ₩2,655 | ₩2,725 | ₩2,590 | ₩2,690 | +1.32% | 1.6만 |
|---|
| 2026.08.05 | ₩2,600 | ₩2,785 | ₩2,585 | ₩2,645 | +1.73% | 1.9만 |
|---|
| 2026.08.04 | ₩2,540 | ₩2,775 | ₩2,540 | ₩2,600 | +2.36% | 1.9만 |
|---|
| 2026.08.03 | ₩2,605 | ₩2,730 | ₩2,575 | ₩2,640 | +1.34% | 2.5만 |
|---|
| 2026.07.31 | ₩2,640 | ₩2,770 | ₩2,595 | ₩2,605 | -1.33% | 1.6만 |
|---|
| 2026.07.30 | ₩2,880 | ₩2,880 | ₩2,540 | ₩2,635 | -8.51% | 4.2만 |
|---|
| 2026.07.29 | ₩2,520 | ₩2,880 | ₩2,180 | ₩2,880 | +14.29% | 14.5만 |
|---|
| 2026.07.28 | ₩2,540 | ₩2,550 | ₩2,350 | ₩2,520 | -0.79% | 1.2만 |
|---|
| 2026.07.27 | ₩2,505 | ₩2,680 | ₩2,505 | ₩2,540 | +1.40% | 2.7만 |
|---|
| 2026.07.24 | ₩2,445 | ₩2,550 | ₩2,445 | ₩2,530 | +3.48% | 1.6만 |
|---|
| 2026.07.23 | ₩2,420 | ₩2,485 | ₩2,395 | ₩2,445 | +1.03% | 8.6천 |
|---|
| 2026.07.22 | ₩2,520 | ₩2,600 | ₩2,390 | ₩2,405 | -4.56% | 1.6만 |
|---|
| 2026.07.21 | ₩2,440 | ₩2,490 | ₩2,390 | ₩2,475 | +1.43% | 8.5천 |
|---|
| 2026.07.20 | ₩2,480 | ₩2,590 | ₩2,360 | ₩2,440 | -1.61% | 2.4만 |
|---|
| 2026.07.16 | ₩2,610 | ₩2,860 | ₩2,430 | ₩2,510 | -3.83% | 1.7만 |
|---|
| 2026.07.15 | ₩2,900 | ₩3,015 | ₩2,600 | ₩2,610 | -10.00% | 3.5만 |
|---|
| 2026.07.14 | ₩2,950 | ₩2,950 | ₩2,760 | ₩2,760 | -6.44% | 3.3만 |
|---|
| 2026.07.13 | ₩3,065 | ₩3,065 | ₩2,795 | ₩2,950 | -3.75% | 5.8만 |
|---|
| 2026.07.10 | ₩2,785 | ₩3,110 | ₩2,645 | ₩3,065 | +10.05% | 19.2만 |
|---|
| 2026.07.09 | ₩2,470 | ₩2,860 | ₩2,355 | ₩2,830 | +14.57% | 11.7만 |
|---|
| 2026.07.08 | ₩2,310 | ₩2,510 | ₩2,230 | ₩2,490 | +7.79% | 3.5만 |
|---|
| 2026.07.07 | ₩2,335 | ₩2,390 | ₩2,300 | ₩2,325 | -0.43% | 1.2만 |
|---|
| 2026.07.06 | ₩2,450 | ₩2,450 | ₩2,305 | ₩2,340 | -4.49% | 2.3만 |
|---|
| 2026.07.03 | ₩2,300 | ₩2,460 | ₩2,300 | ₩2,460 | +6.96% | 1.7만 |
|---|
| 2026.07.02 | ₩2,535 | ₩2,535 | ₩2,385 | ₩2,435 | -3.94% | 1만 |
|---|
| 2026.07.01 | ₩2,340 | ₩2,495 | ₩2,325 | ₩2,455 | +4.91% | 1.4만 |
|---|
| 2026.06.30 | ₩2,275 | ₩2,385 | ₩2,260 | ₩2,340 | +2.86% | 1.3만 |
|---|
| 2026.06.29 | ₩2,320 | ₩2,325 | ₩2,240 | ₩2,275 | -1.94% | 1.3만 |
|---|
| 2026.06.26 | ₩2,295 | ₩2,330 | ₩2,260 | ₩2,320 | +1.09% | 1만 |
|---|
| 2026.06.25 | ₩2,245 | ₩2,295 | ₩2,170 | ₩2,295 | +2.23% | 1.4만 |
|---|
| 2026.06.24 | ₩2,240 | ₩2,285 | ₩2,180 | ₩2,245 | +0.22% | 1.3만 |
|---|
| 2026.06.23 | ₩2,320 | ₩2,335 | ₩2,120 | ₩2,245 | -3.23% | 3만 |
|---|
| 2026.06.22 | ₩2,535 | ₩2,535 | ₩2,320 | ₩2,320 | -8.48% | 8.6천 |
|---|
| 2026.06.19 | ₩2,685 | ₩2,685 | ₩2,450 | ₩2,535 | -5.59% | 3만 |
|---|
| 2026.06.18 | ₩2,590 | ₩2,760 | ₩2,550 | ₩2,705 | +4.44% | 4.8만 |
|---|
| 2026.06.17 | ₩2,545 | ₩2,615 | ₩2,535 | ₩2,590 | +1.77% | 1.3만 |
|---|
| 2026.06.16 | ₩2,575 | ₩2,665 | ₩2,505 | ₩2,545 | -1.17% | 2.5만 |
|---|
| 2026.06.15 | ₩2,590 | ₩2,600 | ₩2,470 | ₩2,600 | +0.39% | 2.1만 |
|---|
| 2026.06.12 | ₩2,400 | ₩2,720 | ₩2,400 | ₩2,590 | +7.92% | 5.9만 |
|---|
| 2026.06.11 | ₩2,533 | ₩2,663 | ₩2,513 | ₩2,613 | +3.13% | 3.7만 |
|---|
| 2026.06.10 | ₩2,579 | ₩2,667 | ₩2,529 | ₩2,588 | +0.32% | 240 |
|---|
| 2026.06.09 | ₩2,583 | ₩2,621 | ₩2,517 | ₩2,579 | -0.16% | 2.8만 |
|---|
| 2026.06.08 | ₩2,679 | ₩2,808 | ₩2,492 | ₩2,583 | -3.58% | 5.5만 |
|---|
| 2026.06.05 | ₩2,625 | ₩2,746 | ₩2,421 | ₩2,683 | +2.22% | 3만 |
|---|
| 2026.06.04 | ₩2,554 | ₩2,750 | ₩2,454 | ₩2,625 | +2.77% | 6.9만 |
|---|
| 2026.06.02 | ₩2,358 | ₩2,550 | ₩2,288 | ₩2,550 | +8.13% | 8.4만 |
|---|
| 2026.06.01 | ₩2,317 | ₩2,742 | ₩2,175 | ₩2,475 | +6.83% | 27.2만 |
|---|
| 2026.05.29 | ₩2,375 | ₩2,746 | ₩2,304 | ₩2,308 | -2.81% | 27.5만 |
|---|
| 2026.05.28 | ₩2,483 | ₩2,533 | ₩2,300 | ₩2,375 | -4.36% | 3.9만 |
|---|
| 2026.05.27 | ₩2,679 | ₩2,679 | ₩2,433 | ₩2,483 | -7.31% | 7.3만 |
|---|
| 2026.05.26 | ₩2,750 | ₩2,775 | ₩2,675 | ₩2,700 | -1.82% | 3.2만 |
|---|
| 2026.05.22 | ₩2,833 | ₩2,833 | ₩2,750 | ₩2,750 | -2.94% | 5.5만 |
|---|
| 2026.05.21 | ₩2,921 | ₩2,921 | ₩2,771 | ₩2,833 | -3.00% | 7.1만 |
|---|
| 2026.05.20 | ₩3,108 | ₩3,108 | ₩3,108 | ₩3,108 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩3,108 | ₩3,108 | ₩3,108 | ₩3,108 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩3,108 | ₩3,108 | ₩3,108 | ₩3,108 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩3,108 | ₩3,108 | ₩3,108 | ₩3,108 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩3,108 | ₩3,108 | ₩3,108 | ₩3,108 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩3,108 | ₩3,108 | ₩3,108 | ₩3,108 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩3,108 | ₩3,108 | ₩3,108 | ₩3,108 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩3,108 | ₩3,108 | ₩3,108 | ₩3,108 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩3,108 | ₩3,108 | ₩3,108 | ₩3,108 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩3,108 | ₩3,108 | ₩3,108 | ₩3,108 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩3,108 | ₩3,108 | ₩3,108 | ₩3,108 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩3,108 | ₩3,108 | ₩3,108 | ₩3,108 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,108 | ₩3,108 | ₩3,108 | ₩3,108 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩3,108 | ₩3,108 | ₩3,108 | ₩3,108 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,108 | ₩3,108 | ₩3,108 | ₩3,108 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩3,017 | ₩3,108 | ₩2,988 | ₩3,108 | +3.04% | 2.7만 |
|---|
| 2026.04.24 | ₩2,892 | ₩3,263 | ₩2,888 | ₩2,967 | +2.59% | 13.3만 |
|---|
| 2026.04.23 | ₩3,088 | ₩3,088 | ₩2,833 | ₩2,917 | -5.53% | 4.5만 |
|---|
| 2026.04.22 | ₩3,071 | ₩3,117 | ₩3,000 | ₩3,079 | +0.27% | 1.2만 |
|---|
| 2026.04.21 | ₩3,163 | ₩3,192 | ₩3,092 | ₩3,104 | -1.84% | 1.4만 |
|---|
| 2026.04.20 | ₩3,163 | ₩3,196 | ₩3,104 | ₩3,163 | 0.00% | 1.1만 |
|---|
| 2026.04.17 | ₩3,100 | ₩3,163 | ₩3,079 | ₩3,163 | +2.02% | 1.2만 |
|---|
| 2026.04.16 | ₩3,129 | ₩3,188 | ₩3,000 | ₩3,100 | -0.93% | 1.3만 |
|---|
| 2026.04.15 | ₩3,096 | ₩3,150 | ₩3,083 | ₩3,129 | +1.08% | 3.2만 |
|---|
| 2026.04.14 | ₩3,125 | ₩3,158 | ₩3,083 | ₩3,096 | -0.93% | 1.1만 |
|---|
| 2026.04.13 | ₩3,033 | ₩3,154 | ₩3,033 | ₩3,125 | +3.02% | 2.6만 |
|---|
| 2026.04.10 | ₩2,938 | ₩3,054 | ₩2,938 | ₩3,033 | +3.26% | 2만 |
|---|
| 2026.04.09 | ₩3,021 | ₩3,042 | ₩2,929 | ₩2,938 | -2.76% | 1.3만 |
|---|
| 2026.04.08 | ₩3,021 | ₩3,067 | ₩2,996 | ₩3,021 | 0.00% | 1.3만 |
|---|
| 2026.04.07 | ₩3,108 | ₩3,108 | ₩2,988 | ₩3,008 | -3.22% | 9천 |
|---|
| 2026.04.06 | ₩3,050 | ₩3,129 | ₩3,042 | ₩3,042 | -0.27% | 1.8만 |
|---|
| 2026.04.03 | ₩2,917 | ₩3,054 | ₩2,917 | ₩3,050 | +4.57% | 2.5만 |
|---|
| 2026.04.02 | ₩2,954 | ₩2,979 | ₩2,896 | ₩2,913 | -1.41% | 3.2만 |
|---|
| 2026.04.01 | ₩2,938 | ₩2,963 | ₩2,900 | ₩2,954 | +0.57% | 3만 |
|---|
| 2026.03.31 | ₩2,883 | ₩2,946 | ₩2,883 | ₩2,883 | 0.00% | 3.2만 |
|---|
| 2026.03.30 | ₩2,838 | ₩2,913 | ₩2,833 | ₩2,883 | +1.62% | 8.9천 |
|---|
| 2026.03.27 | ₩2,833 | ₩2,908 | ₩2,833 | ₩2,863 | +1.03% | 1.5만 |
|---|
| 2026.03.26 | ₩2,913 | ₩2,913 | ₩2,804 | ₩2,838 | -2.58% | 1.3만 |
|---|
| 2026.03.25 | ₩2,813 | ₩2,938 | ₩2,813 | ₩2,888 | +2.67% | 1.4만 |
|---|
| 2026.03.24 | ₩2,850 | ₩2,900 | ₩2,808 | ₩2,813 | -1.32% | 1.4만 |
|---|
| 2026.03.23 | ₩2,908 | ₩2,908 | ₩2,821 | ₩2,829 | -2.72% | 1.4만 |
|---|
| 2026.03.20 | ₩2,867 | ₩2,950 | ₩2,863 | ₩2,908 | +1.45% | 3.2만 |
|---|
| 2026.03.19 | ₩2,842 | ₩2,908 | ₩2,829 | ₩2,892 | +1.76% | 1.3만 |
|---|
| 2026.03.18 | ₩2,875 | ₩2,908 | ₩2,833 | ₩2,842 | -1.16% | 2.3만 |
|---|
| 2026.03.17 | ₩2,792 | ₩2,917 | ₩2,792 | ₩2,879 | +3.13% | 1.8만 |
|---|
| 2026.03.16 | ₩2,846 | ₩2,846 | ₩2,771 | ₩2,792 | -1.90% | 1.3만 |
|---|
| 2026.03.13 | ₩2,833 | ₩2,883 | ₩2,771 | ₩2,800 | -1.18% | 4.5만 |
|---|
| 2026.03.12 | ₩2,883 | ₩2,925 | ₩2,813 | ₩2,833 | -1.73% | 2.7만 |
|---|
| 2026.03.11 | ₩2,913 | ₩3,121 | ₩2,833 | ₩2,900 | -0.43% | 5.4만 |
|---|
| 2026.03.10 | ₩2,888 | ₩2,917 | ₩2,833 | ₩2,833 | -1.88% | 1.9만 |
|---|
| 2026.03.09 | ₩2,917 | ₩2,954 | ₩2,804 | ₩2,888 | -1.00% | 3.1만 |
|---|
| 2026.03.06 | ₩2,971 | ₩3,021 | ₩2,900 | ₩2,975 | +0.14% | 2만 |
|---|
| 2026.03.05 | ₩2,888 | ₩2,996 | ₩2,858 | ₩2,971 | +2.89% | 4.1만 |
|---|
| 2026.03.04 | ₩3,163 | ₩3,167 | ₩2,783 | ₩2,850 | -9.88% | 6.1만 |
|---|
| 2026.03.03 | ₩3,146 | ₩3,250 | ₩3,100 | ₩3,167 | +0.66% | 3만 |
|---|
| 2026.02.27 | ₩3,246 | ₩3,246 | ₩3,117 | ₩3,163 | -2.57% | 2.6만 |
|---|
| 2026.02.26 | ₩3,333 | ₩3,333 | ₩3,213 | ₩3,213 | -3.62% | 8.9만 |
|---|
| 2026.02.25 | ₩3,321 | ₩3,413 | ₩3,279 | ₩3,321 | 0.00% | 5.2만 |
|---|
| 2026.02.24 | ₩3,396 | ₩3,433 | ₩3,300 | ₩3,338 | -1.72% | 3.6만 |
|---|
| 2026.02.23 | ₩3,296 | ₩3,338 | ₩3,271 | ₩3,338 | +1.26% | 3.2만 |
|---|
| 2026.02.20 | ₩3,313 | ₩3,396 | ₩3,271 | ₩3,296 | -0.50% | 5.5만 |
|---|
| 2026.02.19 | ₩3,396 | ₩3,396 | ₩3,208 | ₩3,271 | -3.68% | 10.3만 |
|---|
| 2026.02.13 | ₩3,471 | ₩3,479 | ₩3,383 | ₩3,413 | -1.68% | 4.7만 |
|---|
| 2026.02.12 | ₩3,492 | ₩3,513 | ₩3,396 | ₩3,479 | -0.36% | 4.6만 |
|---|
| 2026.02.11 | ₩3,658 | ₩3,658 | ₩3,396 | ₩3,496 | -4.44% | 11만 |
|---|
| 2026.02.10 | ₩4,167 | ₩4,358 | ₩3,567 | ₩3,567 | -14.40% | 180.6만 |
|---|
| 2026.02.09 | ₩3,296 | ₩3,363 | ₩3,250 | ₩3,363 | +2.02% | 12.8만 |
|---|
| 2026.02.06 | ₩3,271 | ₩3,313 | ₩3,208 | ₩3,296 | +0.76% | 2.2만 |
|---|
| 2026.02.05 | ₩3,375 | ₩3,408 | ₩3,308 | ₩3,313 | -1.85% | 2.3만 |
|---|
| 2026.02.04 | ₩3,329 | ₩3,417 | ₩3,292 | ₩3,346 | +0.50% | 1.9만 |
|---|
| 2026.02.03 | ₩3,283 | ₩3,338 | ₩3,275 | ₩3,325 | +1.27% | 1.1만 |
|---|
| 2026.02.02 | ₩3,363 | ₩3,508 | ₩3,300 | ₩3,300 | -1.86% | 8.9만 |
|---|
| 2026.01.30 | ₩3,283 | ₩3,300 | ₩3,254 | ₩3,292 | +0.25% | 1.6만 |
|---|
| 2026.01.29 | ₩3,313 | ₩3,329 | ₩3,250 | ₩3,283 | -0.88% | 2.2만 |
|---|
| 2026.01.28 | ₩3,333 | ₩3,333 | ₩3,275 | ₩3,292 | -1.25% | 2.2만 |
|---|
| 2026.01.27 | ₩3,346 | ₩3,350 | ₩3,275 | ₩3,317 | -0.87% | 1.7만 |
|---|
| 2026.01.26 | ₩3,329 | ₩3,338 | ₩3,300 | ₩3,308 | -0.63% | 1.1만 |
|---|
| 2026.01.23 | ₩3,333 | ₩3,333 | ₩3,275 | ₩3,317 | -0.50% | 5.7천 |
|---|
| 2026.01.22 | ₩3,313 | ₩3,321 | ₩3,275 | ₩3,304 | -0.25% | 1.2만 |
|---|
| 2026.01.21 | ₩3,358 | ₩3,358 | ₩3,296 | ₩3,317 | -1.24% | 9.9천 |
|---|
| 2026.01.20 | ₩3,429 | ₩3,429 | ₩3,333 | ₩3,358 | -2.07% | 6.3천 |
|---|
| 2026.01.19 | ₩3,417 | ₩3,446 | ₩3,367 | ₩3,396 | -0.61% | 2만 |
|---|
| 2026.01.16 | ₩3,338 | ₩3,363 | ₩3,304 | ₩3,338 | 0.00% | 7.7천 |
|---|
| 2026.01.15 | ₩3,329 | ₩3,371 | ₩3,313 | ₩3,338 | +0.25% | 6.6천 |
|---|
| 2026.01.14 | ₩3,367 | ₩3,400 | ₩3,333 | ₩3,363 | -0.12% | 6.5천 |
|---|
| 2026.01.13 | ₩3,404 | ₩3,408 | ₩3,325 | ₩3,367 | -1.10% | 1.3만 |
|---|
| 2026.01.12 | ₩3,417 | ₩3,425 | ₩3,379 | ₩3,379 | -1.10% | 1만 |
|---|
| 2026.01.09 | ₩3,417 | ₩3,471 | ₩3,396 | ₩3,425 | +0.24% | 8.3천 |
|---|
| 2026.01.08 | ₩3,425 | ₩3,496 | ₩3,413 | ₩3,417 | -0.24% | 9.1천 |
|---|
| 2026.01.07 | ₩3,425 | ₩3,463 | ₩3,392 | ₩3,458 | +0.97% | 1.3만 |
|---|
| 2026.01.06 | ₩3,421 | ₩3,458 | ₩3,413 | ₩3,450 | +0.85% | 6.3천 |
|---|
| 2026.01.05 | ₩3,433 | ₩3,475 | ₩3,413 | ₩3,425 | -0.24% | 8.5천 |
|---|
| 2026.01.02 | ₩3,463 | ₩3,492 | ₩3,438 | ₩3,454 | -0.24% | 6.6천 |
|---|
| 2025.12.30 | ₩3,442 | ₩3,542 | ₩3,442 | ₩3,463 | +0.61% | 3.2천 |
|---|
| 2025.12.29 | ₩3,571 | ₩3,571 | ₩3,458 | ₩3,479 | -2.57% | 6.7천 |
|---|
| 2025.12.26 | ₩3,508 | ₩3,567 | ₩3,471 | ₩3,538 | +0.83% | 9.4천 |
|---|
| 2025.12.24 | ₩3,500 | ₩3,525 | ₩3,475 | ₩3,508 | +0.24% | 3.9천 |
|---|
| 2025.12.23 | ₩3,500 | ₩3,542 | ₩3,442 | ₩3,500 | 0.00% | 1.2만 |
|---|
| 2025.12.22 | ₩3,533 | ₩3,558 | ₩3,496 | ₩3,529 | -0.12% | 5.1천 |
|---|
| 2025.12.19 | ₩3,442 | ₩3,546 | ₩3,442 | ₩3,533 | +2.66% | 5.1천 |
|---|
| 2025.12.18 | ₩3,463 | ₩3,500 | ₩3,450 | ₩3,471 | +0.24% | 6천 |
|---|
| 2025.12.17 | ₩3,554 | ₩3,554 | ₩3,438 | ₩3,463 | -2.58% | 1.3만 |
|---|
| 2025.12.16 | ₩3,571 | ₩3,571 | ₩3,525 | ₩3,554 | -0.47% | 2.5천 |
|---|
| 2025.12.15 | ₩3,583 | ₩3,604 | ₩3,542 | ₩3,571 | -0.35% | 3.5천 |
|---|
| 2025.12.12 | ₩3,529 | ₩3,596 | ₩3,529 | ₩3,583 | +1.53% | 6.4천 |
|---|
| 2025.12.11 | ₩3,583 | ₩3,596 | ₩3,550 | ₩3,558 | -0.70% | 3.7천 |
|---|
| 2025.12.10 | ₩3,600 | ₩3,600 | ₩3,554 | ₩3,583 | -0.46% | 3천 |
|---|
| 2025.12.09 | ₩3,567 | ₩3,604 | ₩3,558 | ₩3,600 | +0.93% | 4.4천 |
|---|
| 2025.12.08 | ₩3,604 | ₩3,617 | ₩3,542 | ₩3,558 | -1.27% | 5천 |
|---|
| 2025.12.05 | ₩3,592 | ₩3,667 | ₩3,567 | ₩3,583 | -0.23% | 6.3천 |
|---|
| 2025.12.04 | ₩3,583 | ₩3,642 | ₩3,567 | ₩3,592 | +0.23% | 9.4천 |
|---|
| 2025.12.03 | ₩3,654 | ₩3,700 | ₩3,583 | ₩3,613 | -1.14% | 9.2천 |
|---|
| 2025.12.02 | ₩3,700 | ₩3,700 | ₩3,642 | ₩3,650 | -1.35% | 3.2천 |
|---|
| 2025.12.01 | ₩3,704 | ₩3,704 | ₩3,658 | ₩3,683 | -0.56% | 3.5천 |
|---|
| 2025.11.28 | ₩3,608 | ₩3,704 | ₩3,588 | ₩3,658 | +1.39% | 5.7천 |
|---|
| 2025.11.27 | ₩3,646 | ₩3,646 | ₩3,600 | ₩3,625 | -0.57% | 3.2천 |
|---|
| 2025.11.26 | ₩3,688 | ₩3,688 | ₩3,575 | ₩3,625 | -1.69% | 8.9천 |
|---|
| 2025.11.25 | ₩3,592 | ₩3,746 | ₩3,504 | ₩3,583 | -0.23% | 1.6만 |
|---|
| 2025.11.24 | ₩3,596 | ₩3,633 | ₩3,596 | ₩3,617 | +0.58% | 2.8천 |
|---|
| 2025.11.21 | ₩3,688 | ₩3,721 | ₩3,592 | ₩3,596 | -2.49% | 4.4천 |
|---|
| 2025.11.20 | ₩3,688 | ₩3,721 | ₩3,633 | ₩3,700 | +0.34% | 3.6천 |
|---|
| 2025.11.19 | ₩3,683 | ₩3,704 | ₩3,592 | ₩3,688 | +0.11% | 3.2천 |
|---|
| 2025.11.18 | ₩3,625 | ₩3,704 | ₩3,575 | ₩3,679 | +1.49% | 6.2천 |
|---|
| 2025.11.17 | ₩3,588 | ₩3,696 | ₩3,567 | ₩3,629 | +1.16% | 7천 |
|---|
| 2025.11.14 | ₩3,729 | ₩3,733 | ₩3,646 | ₩3,658 | -1.90% | 5.7천 |
|---|
| 2025.11.13 | ₩3,638 | ₩3,729 | ₩3,613 | ₩3,729 | +2.52% | 1.8만 |
|---|
| 2025.11.12 | ₩3,613 | ₩3,721 | ₩3,563 | ₩3,671 | +1.61% | 8.9천 |
|---|
| 2025.11.11 | ₩3,500 | ₩3,729 | ₩3,500 | ₩3,642 | +4.05% | 2.1만 |
|---|
| 2025.11.10 | ₩3,438 | ₩3,533 | ₩3,438 | ₩3,529 | +2.67% | 2.7만 |
|---|
| 2025.11.07 | ₩3,483 | ₩3,529 | ₩3,396 | ₩3,467 | -0.48% | 1.3만 |
|---|
| 2025.11.06 | ₩3,458 | ₩3,525 | ₩3,421 | ₩3,496 | +1.08% | 1만 |
|---|
| 2025.11.05 | ₩3,525 | ₩3,554 | ₩3,446 | ₩3,492 | -0.95% | 1만 |
|---|
| 2025.11.04 | ₩3,550 | ₩3,579 | ₩3,492 | ₩3,525 | -0.70% | 1.6만 |
|---|
| 2025.11.03 | ₩3,613 | ₩3,658 | ₩3,538 | ₩3,579 | -0.92% | 2.3만 |
|---|
| 2025.10.31 | ₩3,642 | ₩3,658 | ₩3,575 | ₩3,646 | +0.11% | 8.1천 |
|---|
| 2025.10.30 | ₩3,600 | ₩3,642 | ₩3,550 | ₩3,579 | -0.58% | 2.5만 |
|---|
| 2025.10.29 | ₩3,625 | ₩3,663 | ₩3,604 | ₩3,625 | 0.00% | 9천 |
|---|
| 2025.10.28 | ₩3,663 | ₩3,663 | ₩3,550 | ₩3,613 | -1.37% | 8.7천 |
|---|
| 2025.10.27 | ₩3,654 | ₩3,667 | ₩3,600 | ₩3,629 | -0.68% | 8.1천 |
|---|
| 2025.10.24 | ₩3,625 | ₩3,683 | ₩3,542 | ₩3,654 | +0.80% | 3.2만 |
|---|
| 2025.10.23 | ₩3,667 | ₩3,688 | ₩3,625 | ₩3,658 | -0.23% | 7.4천 |
|---|
| 2025.10.22 | ₩3,650 | ₩3,688 | ₩3,608 | ₩3,667 | +0.46% | 6.2천 |
|---|
| 2025.10.21 | ₩3,671 | ₩3,704 | ₩3,633 | ₩3,650 | -0.57% | 7.8천 |
|---|
| 2025.10.20 | ₩3,588 | ₩3,679 | ₩3,546 | ₩3,671 | +2.32% | 8.1천 |
|---|
| 2025.10.17 | ₩3,663 | ₩3,704 | ₩3,542 | ₩3,625 | -1.02% | 1.6만 |
|---|
| 2025.10.16 | ₩3,654 | ₩3,708 | ₩3,625 | ₩3,696 | +1.14% | 8.4천 |
|---|
| 2025.10.15 | ₩3,592 | ₩3,721 | ₩3,588 | ₩3,654 | +1.74% | 2.8만 |
|---|
| 2025.10.14 | ₩3,617 | ₩3,667 | ₩3,538 | ₩3,625 | +0.23% | 1.3만 |
|---|
| 2025.10.13 | ₩3,692 | ₩3,717 | ₩3,608 | ₩3,608 | -2.26% | 1.5만 |
|---|
| 2025.10.10 | ₩3,671 | ₩3,704 | ₩3,658 | ₩3,692 | +0.57% | 7.5천 |
|---|