시장 데이터를 불러오는 중
전체 종목
대신정보통신 과거 주가
020180.KQ · KOSDAQ
주요 제품·사업: 디지털서비스, SI서비스, 산업용 PDA
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
020180.KQ · KOSDAQ
주요 제품·사업: 디지털서비스, SI서비스, 산업용 PDA
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩3,850 | ₩3,860 | ₩3,820 | ₩3,830 | -0.52% | 1만 |
| 2026.10.08 | ₩3,870 | ₩3,870 | ₩3,820 | ₩3,835 | -0.90% | 2.1만 |
| 2026.10.07 | ₩3,870 | ₩3,930 | ₩3,845 | ₩3,855 | -0.39% | 6.9천 |
| 2026.10.06 | ₩3,895 | ₩3,940 | ₩3,860 | ₩3,860 | -0.90% | 1.5만 |
| 2026.10.02 | ₩3,895 | ₩3,935 | ₩3,850 | ₩3,860 | -0.90% | 1.6만 |
| 2026.10.01 | ₩3,850 | ₩3,900 | ₩3,850 | ₩3,875 | +0.65% | 1.2만 |
| 2026.09.30 | ₩3,955 | ₩3,965 | ₩3,845 | ₩3,845 | -2.78% | 1.4만 |
| 2026.09.29 | ₩3,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,900 |
| ₩3,920 |
| +0.51% |
| 1.3만 |
| 2026.09.28 | ₩3,985 | ₩4,000 | ₩3,730 | ₩3,975 | -0.25% | 1.5만 |
|---|
| 2026.09.23 | ₩3,975 | ₩4,050 | ₩3,940 | ₩3,975 | 0.00% | 2.4만 |
|---|
| 2026.09.22 | ₩4,015 | ₩4,015 | ₩3,960 | ₩3,970 | -1.12% | 1만 |
|---|
| 2026.09.21 | ₩4,085 | ₩4,085 | ₩3,970 | ₩3,990 | -2.33% | 1만 |
|---|
| 2026.09.18 | ₩4,170 | ₩4,170 | ₩4,045 | ₩4,085 | -2.04% | 9.1천 |
|---|
| 2026.09.17 | ₩4,015 | ₩4,120 | ₩4,015 | ₩4,060 | +1.12% | 1.3만 |
|---|
| 2026.09.16 | ₩4,100 | ₩4,170 | ₩3,995 | ₩4,015 | -2.07% | 1만 |
|---|
| 2026.09.15 | ₩4,115 | ₩4,185 | ₩3,995 | ₩4,050 | -1.58% | 6.8천 |
|---|
| 2026.09.14 | ₩4,000 | ₩4,210 | ₩3,915 | ₩4,120 | +3.00% | 6.8만 |
|---|
| 2026.09.11 | ₩3,970 | ₩4,025 | ₩3,940 | ₩3,970 | 0.00% | 2.1만 |
|---|
| 2026.09.10 | ₩4,095 | ₩4,095 | ₩3,930 | ₩3,970 | -3.05% | 2.6만 |
|---|
| 2026.09.09 | ₩3,930 | ₩4,115 | ₩3,835 | ₩4,100 | +4.33% | 5만 |
|---|
| 2026.09.08 | ₩3,955 | ₩3,990 | ₩3,860 | ₩3,920 | -0.88% | 2.5만 |
|---|
| 2026.09.07 | ₩3,995 | ₩4,005 | ₩3,780 | ₩3,935 | -1.50% | 3.5만 |
|---|
| 2026.09.04 | ₩3,970 | ₩4,015 | ₩3,940 | ₩3,995 | +0.63% | 2.1만 |
|---|
| 2026.09.03 | ₩4,025 | ₩4,050 | ₩3,935 | ₩3,995 | -0.75% | 1.2만 |
|---|
| 2026.09.02 | ₩3,995 | ₩4,030 | ₩3,950 | ₩4,025 | +0.75% | 1.6만 |
|---|
| 2026.09.01 | ₩3,930 | ₩4,010 | ₩3,910 | ₩4,000 | +1.78% | 2.7만 |
|---|
| 2026.08.31 | ₩3,965 | ₩4,045 | ₩3,925 | ₩4,010 | +1.13% | 1.2만 |
|---|
| 2026.08.28 | ₩4,000 | ₩4,020 | ₩3,935 | ₩4,000 | 0.00% | 1.9만 |
|---|
| 2026.08.27 | ₩3,965 | ₩4,050 | ₩3,950 | ₩4,000 | +0.88% | 1.3만 |
|---|
| 2026.08.26 | ₩4,040 | ₩4,060 | ₩3,890 | ₩3,960 | -1.98% | 1.5만 |
|---|
| 2026.08.25 | ₩4,020 | ₩4,090 | ₩3,855 | ₩4,040 | +0.50% | 2.7만 |
|---|
| 2026.08.24 | ₩4,190 | ₩4,210 | ₩4,000 | ₩4,020 | -4.06% | 2.4만 |
|---|
| 2026.08.21 | ₩4,150 | ₩4,220 | ₩4,000 | ₩4,190 | +0.96% | 5.8만 |
|---|
| 2026.08.20 | ₩4,410 | ₩4,425 | ₩4,085 | ₩4,150 | -5.90% | 11.1만 |
|---|
| 2026.08.19 | ₩4,190 | ₩5,380 | ₩4,095 | ₩4,315 | +2.98% | 55.4만 |
|---|
| 2026.08.18 | ₩4,180 | ₩4,180 | ₩4,180 | ₩4,180 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩4,180 | ₩4,180 | ₩4,180 | ₩4,180 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩4,180 | ₩4,180 | ₩4,180 | ₩4,180 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩4,180 | ₩4,180 | ₩4,180 | ₩4,180 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩4,180 | ₩4,180 | ₩4,180 | ₩4,180 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩4,180 | ₩4,180 | ₩4,180 | ₩4,180 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩4,180 | ₩4,180 | ₩4,180 | ₩4,180 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩4,180 | ₩4,180 | ₩4,180 | ₩4,180 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩4,180 | ₩4,180 | ₩4,180 | ₩4,180 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩4,180 | ₩4,180 | ₩4,180 | ₩4,180 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩4,180 | ₩4,180 | ₩4,180 | ₩4,180 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩4,180 | ₩4,180 | ₩4,180 | ₩4,180 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩4,180 | ₩4,180 | ₩4,180 | ₩4,180 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩4,180 | ₩4,180 | ₩4,180 | ₩4,180 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩4,180 | ₩4,180 | ₩4,180 | ₩4,180 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩4,180 | ₩4,180 | ₩4,180 | ₩4,180 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩4,195 | ₩4,305 | ₩4,150 | ₩4,180 | -0.36% | 3.8만 |
|---|
| 2026.07.23 | ₩4,220 | ₩4,270 | ₩4,170 | ₩4,255 | +0.83% | 5.9만 |
|---|
| 2026.07.22 | ₩4,310 | ₩4,450 | ₩4,150 | ₩4,220 | -2.09% | 7.5만 |
|---|
| 2026.07.21 | ₩4,310 | ₩4,465 | ₩4,250 | ₩4,340 | +0.70% | 2.6만 |
|---|
| 2026.07.20 | ₩4,480 | ₩4,500 | ₩4,355 | ₩4,440 | -0.89% | 4만 |
|---|
| 2026.07.16 | ₩4,480 | ₩4,525 | ₩4,250 | ₩4,505 | +0.56% | 1.9만 |
|---|
| 2026.07.15 | ₩4,310 | ₩4,545 | ₩4,310 | ₩4,480 | +3.94% | 2.9만 |
|---|
| 2026.07.14 | ₩4,345 | ₩4,465 | ₩4,210 | ₩4,345 | 0.00% | 3.9만 |
|---|
| 2026.07.13 | ₩4,530 | ₩4,650 | ₩4,350 | ₩4,480 | -1.10% | 4.4만 |
|---|
| 2026.07.10 | ₩4,415 | ₩4,605 | ₩4,300 | ₩4,575 | +3.62% | 4.7만 |
|---|
| 2026.07.09 | ₩4,415 | ₩4,510 | ₩4,310 | ₩4,415 | 0.00% | 2만 |
|---|
| 2026.07.08 | ₩4,440 | ₩4,580 | ₩4,395 | ₩4,415 | -0.56% | 3.2만 |
|---|
| 2026.07.07 | ₩4,610 | ₩4,625 | ₩4,460 | ₩4,485 | -2.71% | 4.3만 |
|---|
| 2026.07.06 | ₩4,650 | ₩4,700 | ₩4,545 | ₩4,615 | -0.75% | 2.5만 |
|---|
| 2026.07.03 | ₩4,660 | ₩4,700 | ₩4,575 | ₩4,660 | 0.00% | 2.6만 |
|---|
| 2026.07.02 | ₩4,850 | ₩4,850 | ₩4,555 | ₩4,660 | -3.92% | 6.5만 |
|---|
| 2026.07.01 | ₩4,860 | ₩4,955 | ₩4,780 | ₩4,865 | +0.10% | 5.7만 |
|---|
| 2026.06.30 | ₩4,815 | ₩5,000 | ₩4,805 | ₩4,860 | +0.93% | 4.8만 |
|---|
| 2026.06.29 | ₩4,580 | ₩4,915 | ₩4,490 | ₩4,860 | +6.11% | 8.6만 |
|---|
| 2026.06.26 | ₩4,705 | ₩4,750 | ₩4,490 | ₩4,585 | -2.55% | 9.3만 |
|---|
| 2026.06.25 | ₩4,740 | ₩4,875 | ₩4,655 | ₩4,705 | -0.74% | 10만 |
|---|
| 2026.06.24 | ₩4,740 | ₩4,845 | ₩4,545 | ₩4,735 | -0.11% | 10.8만 |
|---|
| 2026.06.23 | ₩5,000 | ₩5,070 | ₩4,675 | ₩4,735 | -5.30% | 16만 |
|---|
| 2026.06.22 | ₩4,990 | ₩5,185 | ₩4,915 | ₩5,030 | +0.80% | 9.4만 |
|---|
| 2026.06.19 | ₩5,320 | ₩5,380 | ₩4,835 | ₩4,945 | -7.05% | 14.5만 |
|---|
| 2026.06.18 | ₩5,550 | ₩5,550 | ₩5,295 | ₩5,315 | -4.23% | 8.8만 |
|---|
| 2026.06.17 | ₩5,415 | ₩5,530 | ₩5,400 | ₩5,465 | +0.92% | 5만 |
|---|
| 2026.06.16 | ₩5,260 | ₩5,445 | ₩5,235 | ₩5,415 | +2.95% | 10만 |
|---|
| 2026.06.15 | ₩5,200 | ₩5,295 | ₩5,105 | ₩5,245 | +0.87% | 7.9만 |
|---|
| 2026.06.12 | ₩5,020 | ₩5,245 | ₩5,010 | ₩5,105 | +1.69% | 6.3만 |
|---|
| 2026.06.11 | ₩4,830 | ₩5,100 | ₩4,750 | ₩4,975 | +3.00% | 7.5만 |
|---|
| 2026.06.10 | ₩5,000 | ₩5,100 | ₩4,800 | ₩4,830 | -3.40% | 375 |
|---|
| 2026.06.09 | ₩4,975 | ₩5,295 | ₩4,915 | ₩4,995 | +0.40% | 8.7만 |
|---|
| 2026.06.08 | ₩4,675 | ₩5,110 | ₩4,675 | ₩4,965 | +6.20% | 12.4만 |
|---|
| 2026.06.05 | ₩5,135 | ₩5,135 | ₩4,795 | ₩4,970 | -3.21% | 10만 |
|---|
| 2026.06.04 | ₩5,135 | ₩5,210 | ₩4,945 | ₩5,085 | -0.97% | 10.5만 |
|---|
| 2026.06.02 | ₩5,030 | ₩5,200 | ₩4,860 | ₩5,130 | +1.99% | 16.9만 |
|---|
| 2026.06.01 | ₩5,005 | ₩5,195 | ₩4,780 | ₩5,035 | +0.60% | 30.4만 |
|---|
| 2026.05.29 | ₩6,115 | ₩6,335 | ₩5,010 | ₩5,050 | -17.42% | 95만 |
|---|
| 2026.05.28 | ₩6,400 | ₩6,400 | ₩5,965 | ₩6,140 | -4.06% | 26.9만 |
|---|
| 2026.05.27 | ₩6,225 | ₩7,230 | ₩6,180 | ₩6,430 | +3.29% | 134.8만 |
|---|
| 2026.05.26 | ₩5,825 | ₩6,335 | ₩5,775 | ₩6,205 | +6.52% | 35.4만 |
|---|
| 2026.05.22 | ₩5,800 | ₩5,930 | ₩5,760 | ₩5,770 | -0.52% | 7.7만 |
|---|
| 2026.05.21 | ₩5,665 | ₩5,815 | ₩5,600 | ₩5,760 | +1.68% | 12.5만 |
|---|
| 2026.05.20 | ₩5,520 | ₩5,665 | ₩5,385 | ₩5,645 | +2.26% | 13.6만 |
|---|
| 2026.05.19 | ₩5,475 | ₩5,745 | ₩5,375 | ₩5,520 | +0.82% | 18만 |
|---|
| 2026.05.18 | ₩5,480 | ₩5,600 | ₩5,375 | ₩5,475 | -0.09% | 13.7만 |
|---|
| 2026.05.15 | ₩5,605 | ₩5,650 | ₩5,380 | ₩5,420 | -3.30% | 17.2만 |
|---|
| 2026.05.14 | ₩5,650 | ₩5,765 | ₩5,535 | ₩5,600 | -0.88% | 9.2만 |
|---|
| 2026.05.13 | ₩5,590 | ₩5,740 | ₩5,535 | ₩5,610 | +0.36% | 14.4만 |
|---|
| 2026.05.12 | ₩5,640 | ₩5,770 | ₩5,520 | ₩5,585 | -0.98% | 17.4만 |
|---|
| 2026.05.11 | ₩5,800 | ₩5,950 | ₩5,655 | ₩5,655 | -2.50% | 19.1만 |
|---|
| 2026.05.08 | ₩5,900 | ₩5,915 | ₩5,700 | ₩5,800 | -1.69% | 12.4만 |
|---|
| 2026.05.07 | ₩5,885 | ₩6,265 | ₩5,525 | ₩5,890 | +0.08% | 36.1만 |
|---|
| 2026.05.06 | ₩6,010 | ₩6,060 | ₩5,830 | ₩5,845 | -2.75% | 21.1만 |
|---|
| 2026.05.04 | ₩6,165 | ₩6,200 | ₩5,905 | ₩5,960 | -3.33% | 22.8만 |
|---|
| 2026.04.30 | ₩6,250 | ₩6,285 | ₩6,140 | ₩6,155 | -1.52% | 18.1만 |
|---|
| 2026.04.29 | ₩6,360 | ₩6,450 | ₩6,255 | ₩6,295 | -1.02% | 18만 |
|---|
| 2026.04.28 | ₩6,490 | ₩6,530 | ₩6,305 | ₩6,415 | -1.16% | 23만 |
|---|
| 2026.04.27 | ₩6,345 | ₩6,560 | ₩6,300 | ₩6,470 | +1.97% | 23.8만 |
|---|
| 2026.04.24 | ₩6,350 | ₩6,455 | ₩6,220 | ₩6,345 | -0.08% | 25.5만 |
|---|
| 2026.04.23 | ₩6,465 | ₩6,725 | ₩6,210 | ₩6,325 | -2.17% | 32.1만 |
|---|
| 2026.04.22 | ₩6,350 | ₩6,885 | ₩6,125 | ₩6,395 | +0.71% | 58.2만 |
|---|
| 2026.04.21 | ₩6,800 | ₩6,850 | ₩6,250 | ₩6,375 | -6.25% | 40.3만 |
|---|
| 2026.04.20 | ₩6,810 | ₩7,010 | ₩6,405 | ₩6,765 | -0.66% | 69.8만 |
|---|
| 2026.04.17 | ₩7,320 | ₩7,320 | ₩6,600 | ₩6,665 | -8.95% | 88.7만 |
|---|
| 2026.04.16 | ₩6,900 | ₩7,735 | ₩6,705 | ₩6,945 | +0.65% | 500.4만 |
|---|
| 2026.04.15 | ₩7,980 | ₩8,000 | ₩6,655 | ₩6,745 | -15.48% | 447.6만 |
|---|
| 2026.04.14 | ₩5,500 | ₩7,035 | ₩5,470 | ₩7,035 | +27.91% | 401만 |
|---|
| 2026.04.13 | ₩5,230 | ₩5,470 | ₩5,125 | ₩5,415 | +3.54% | 17.3만 |
|---|
| 2026.04.10 | ₩5,220 | ₩5,280 | ₩5,200 | ₩5,260 | +0.77% | 3.1만 |
|---|
| 2026.04.09 | ₩5,310 | ₩5,310 | ₩5,120 | ₩5,200 | -2.07% | 2.4만 |
|---|
| 2026.04.08 | ₩5,260 | ₩5,340 | ₩5,160 | ₩5,285 | +0.48% | 6.5만 |
|---|
| 2026.04.07 | ₩5,215 | ₩5,215 | ₩5,090 | ₩5,090 | -2.40% | 2.8만 |
|---|
| 2026.04.06 | ₩5,315 | ₩5,365 | ₩5,155 | ₩5,170 | -2.73% | 3만 |
|---|
| 2026.04.03 | ₩5,200 | ₩5,345 | ₩5,200 | ₩5,315 | +2.21% | 4.5만 |
|---|
| 2026.04.02 | ₩5,335 | ₩5,370 | ₩5,145 | ₩5,145 | -3.56% | 7.4만 |
|---|
| 2026.04.01 | ₩5,170 | ₩5,340 | ₩5,170 | ₩5,330 | +3.09% | 5.6만 |
|---|
| 2026.03.31 | ₩5,425 | ₩5,475 | ₩5,005 | ₩5,005 | -7.74% | 13.8만 |
|---|
| 2026.03.30 | ₩5,400 | ₩5,435 | ₩5,260 | ₩5,410 | +0.19% | 12.5만 |
|---|
| 2026.03.27 | ₩5,325 | ₩5,475 | ₩5,250 | ₩5,400 | +1.41% | 8.1만 |
|---|
| 2026.03.26 | ₩5,300 | ₩5,450 | ₩5,225 | ₩5,370 | +1.32% | 9만 |
|---|
| 2026.03.25 | ₩5,400 | ₩5,410 | ₩5,050 | ₩5,295 | -1.94% | 4.1만 |
|---|
| 2026.03.24 | ₩5,195 | ₩5,355 | ₩5,155 | ₩5,345 | +2.89% | 5.5만 |
|---|
| 2026.03.23 | ₩5,250 | ₩5,250 | ₩5,135 | ₩5,145 | -2.00% | 4.8만 |
|---|
| 2026.03.20 | ₩5,200 | ₩5,290 | ₩5,175 | ₩5,270 | +1.35% | 3.8만 |
|---|
| 2026.03.19 | ₩5,155 | ₩5,205 | ₩5,125 | ₩5,170 | +0.29% | 3.9만 |
|---|
| 2026.03.18 | ₩5,105 | ₩5,210 | ₩5,090 | ₩5,205 | +1.96% | 7.5만 |
|---|
| 2026.03.17 | ₩5,115 | ₩5,220 | ₩5,055 | ₩5,105 | -0.20% | 7.8만 |
|---|
| 2026.03.16 | ₩5,030 | ₩5,100 | ₩4,985 | ₩5,075 | +0.89% | 5만 |
|---|
| 2026.03.13 | ₩4,995 | ₩5,115 | ₩4,950 | ₩5,030 | +0.70% | 4.5만 |
|---|
| 2026.03.12 | ₩4,975 | ₩5,015 | ₩4,935 | ₩4,995 | +0.40% | 3.6만 |
|---|
| 2026.03.11 | ₩4,910 | ₩5,065 | ₩4,900 | ₩4,975 | +1.32% | 5.2만 |
|---|
| 2026.03.10 | ₩4,905 | ₩4,985 | ₩4,880 | ₩4,900 | -0.10% | 4.2만 |
|---|
| 2026.03.09 | ₩4,940 | ₩4,940 | ₩4,780 | ₩4,860 | -1.62% | 5.6만 |
|---|
| 2026.03.06 | ₩4,890 | ₩5,050 | ₩4,825 | ₩4,955 | +1.33% | 5.2만 |
|---|
| 2026.03.05 | ₩4,750 | ₩4,940 | ₩4,730 | ₩4,890 | +2.95% | 10.2만 |
|---|
| 2026.03.04 | ₩5,005 | ₩5,005 | ₩4,635 | ₩4,635 | -7.39% | 24.3만 |
|---|
| 2026.03.03 | ₩5,125 | ₩5,170 | ₩5,000 | ₩5,035 | -1.76% | 14.2만 |
|---|
| 2026.02.27 | ₩5,190 | ₩5,225 | ₩5,145 | ₩5,175 | -0.29% | 6.2만 |
|---|
| 2026.02.26 | ₩5,345 | ₩5,345 | ₩5,160 | ₩5,195 | -2.81% | 13.8만 |
|---|
| 2026.02.25 | ₩5,490 | ₩5,490 | ₩5,325 | ₩5,345 | -2.64% | 11만 |
|---|
| 2026.02.24 | ₩5,470 | ₩5,500 | ₩5,365 | ₩5,475 | +0.09% | 11.1만 |
|---|
| 2026.02.23 | ₩5,555 | ₩5,575 | ₩5,395 | ₩5,465 | -1.62% | 16.3만 |
|---|
| 2026.02.20 | ₩5,550 | ₩5,690 | ₩5,440 | ₩5,525 | -0.45% | 28.2만 |
|---|
| 2026.02.19 | ₩5,445 | ₩5,540 | ₩5,325 | ₩5,500 | +1.01% | 66.5만 |
|---|
| 2026.02.13 | ₩5,075 | ₩5,580 | ₩5,075 | ₩5,150 | +1.48% | 89.6만 |
|---|
| 2026.02.12 | ₩5,010 | ₩5,055 | ₩5,000 | ₩5,020 | +0.20% | 5.7만 |
|---|
| 2026.02.11 | ₩5,035 | ₩5,060 | ₩4,985 | ₩5,010 | -0.50% | 4.9만 |
|---|
| 2026.02.10 | ₩4,970 | ₩5,030 | ₩4,950 | ₩5,025 | +1.11% | 4.6만 |
|---|
| 2026.02.09 | ₩4,965 | ₩5,040 | ₩4,955 | ₩4,970 | +0.10% | 3.5만 |
|---|
| 2026.02.06 | ₩4,955 | ₩4,980 | ₩4,830 | ₩4,965 | +0.20% | 5만 |
|---|
| 2026.02.05 | ₩5,010 | ₩5,040 | ₩4,970 | ₩4,990 | -0.40% | 4.8만 |
|---|
| 2026.02.04 | ₩4,965 | ₩5,045 | ₩4,915 | ₩5,035 | +1.41% | 5.9만 |
|---|
| 2026.02.03 | ₩4,940 | ₩5,015 | ₩4,940 | ₩4,990 | +1.01% | 3.6만 |
|---|
| 2026.02.02 | ₩5,090 | ₩5,090 | ₩4,945 | ₩4,945 | -2.85% | 8.8만 |
|---|
| 2026.01.30 | ₩5,145 | ₩5,190 | ₩5,090 | ₩5,090 | -1.07% | 7.4만 |
|---|
| 2026.01.29 | ₩5,025 | ₩5,145 | ₩5,010 | ₩5,095 | +1.39% | 6.7만 |
|---|
| 2026.01.28 | ₩5,045 | ₩5,095 | ₩4,990 | ₩5,005 | -0.79% | 6.1만 |
|---|
| 2026.01.27 | ₩5,070 | ₩5,090 | ₩5,025 | ₩5,075 | +0.10% | 2.8만 |
|---|
| 2026.01.26 | ₩5,050 | ₩5,125 | ₩4,970 | ₩5,070 | +0.40% | 7.4만 |
|---|
| 2026.01.23 | ₩5,000 | ₩5,055 | ₩4,965 | ₩5,045 | +0.90% | 5.4만 |
|---|
| 2026.01.22 | ₩4,945 | ₩4,995 | ₩4,920 | ₩4,965 | +0.40% | 4.3만 |
|---|
| 2026.01.21 | ₩4,940 | ₩4,975 | ₩4,895 | ₩4,935 | -0.10% | 5.9만 |
|---|
| 2026.01.20 | ₩4,860 | ₩4,950 | ₩4,835 | ₩4,945 | +1.75% | 6.2만 |
|---|
| 2026.01.19 | ₩4,900 | ₩4,905 | ₩4,845 | ₩4,860 | -0.82% | 5.1만 |
|---|
| 2026.01.16 | ₩4,900 | ₩4,945 | ₩4,900 | ₩4,905 | +0.10% | 2.8만 |
|---|
| 2026.01.15 | ₩4,915 | ₩4,935 | ₩4,875 | ₩4,900 | -0.31% | 3만 |
|---|
| 2026.01.14 | ₩4,910 | ₩4,925 | ₩4,870 | ₩4,915 | +0.10% | 3만 |
|---|
| 2026.01.13 | ₩4,935 | ₩4,965 | ₩4,905 | ₩4,910 | -0.51% | 4.4만 |
|---|
| 2026.01.12 | ₩4,985 | ₩4,985 | ₩4,925 | ₩4,930 | -1.10% | 8.3만 |
|---|
| 2026.01.09 | ₩4,980 | ₩5,010 | ₩4,970 | ₩4,985 | +0.10% | 2.2만 |
|---|
| 2026.01.08 | ₩4,960 | ₩5,000 | ₩4,950 | ₩4,980 | +0.40% | 3.6만 |
|---|
| 2026.01.07 | ₩4,985 | ₩5,025 | ₩4,950 | ₩4,980 | -0.10% | 5.4만 |
|---|
| 2026.01.06 | ₩4,965 | ₩5,060 | ₩4,965 | ₩4,980 | +0.30% | 5.7만 |
|---|
| 2026.01.05 | ₩5,090 | ₩5,180 | ₩4,955 | ₩4,965 | -2.46% | 8.8만 |
|---|
| 2026.01.02 | ₩5,085 | ₩5,110 | ₩4,940 | ₩5,085 | 0.00% | 6.8만 |
|---|
| 2025.12.30 | ₩5,190 | ₩5,210 | ₩5,080 | ₩5,085 | -2.02% | 7.8만 |
|---|
| 2025.12.29 | ₩5,205 | ₩5,225 | ₩5,160 | ₩5,195 | -0.19% | 3.7만 |
|---|
| 2025.12.26 | ₩5,235 | ₩5,250 | ₩5,075 | ₩5,205 | -0.57% | 5.6만 |
|---|
| 2025.12.24 | ₩5,285 | ₩5,285 | ₩5,230 | ₩5,260 | -0.47% | 1.2만 |
|---|
| 2025.12.23 | ₩5,325 | ₩5,325 | ₩5,235 | ₩5,265 | -1.13% | 3.7만 |
|---|
| 2025.12.22 | ₩5,255 | ₩5,320 | ₩5,235 | ₩5,305 | +0.95% | 3.1만 |
|---|
| 2025.12.19 | ₩5,215 | ₩5,300 | ₩5,175 | ₩5,245 | +0.58% | 2.8만 |
|---|
| 2025.12.18 | ₩5,190 | ₩5,455 | ₩5,155 | ₩5,215 | +0.48% | 6.2만 |
|---|
| 2025.12.17 | ₩5,170 | ₩5,255 | ₩5,165 | ₩5,220 | +0.97% | 2.8만 |
|---|
| 2025.12.16 | ₩5,280 | ₩5,300 | ₩5,195 | ₩5,195 | -1.61% | 3.2만 |
|---|
| 2025.12.15 | ₩5,260 | ₩5,340 | ₩5,210 | ₩5,280 | +0.38% | 2.4만 |
|---|
| 2025.12.12 | ₩5,275 | ₩5,330 | ₩5,200 | ₩5,240 | -0.66% | 4.9만 |
|---|
| 2025.12.11 | ₩5,305 | ₩5,350 | ₩5,190 | ₩5,280 | -0.47% | 3.7만 |
|---|
| 2025.12.10 | ₩5,305 | ₩5,345 | ₩5,265 | ₩5,315 | +0.19% | 2만 |
|---|
| 2025.12.09 | ₩5,415 | ₩5,430 | ₩5,320 | ₩5,320 | -1.75% | 3.6만 |
|---|
| 2025.12.08 | ₩5,440 | ₩5,470 | ₩5,345 | ₩5,435 | -0.09% | 6.9만 |
|---|
| 2025.12.05 | ₩5,315 | ₩5,425 | ₩5,275 | ₩5,410 | +1.79% | 5.9만 |
|---|
| 2025.12.04 | ₩5,390 | ₩5,390 | ₩5,285 | ₩5,295 | -1.76% | 2.3만 |
|---|
| 2025.12.03 | ₩5,335 | ₩5,500 | ₩5,155 | ₩5,350 | +0.28% | 6.9만 |
|---|
| 2025.12.02 | ₩5,275 | ₩5,320 | ₩5,195 | ₩5,305 | +0.57% | 5.4만 |
|---|
| 2025.12.01 | ₩5,125 | ₩5,430 | ₩5,125 | ₩5,275 | +2.93% | 19.1만 |
|---|
| 2025.11.28 | ₩5,085 | ₩5,135 | ₩5,010 | ₩5,125 | +0.79% | 4.4만 |
|---|
| 2025.11.27 | ₩5,180 | ₩5,180 | ₩5,015 | ₩5,050 | -2.51% | 4.7만 |
|---|
| 2025.11.26 | ₩4,965 | ₩5,460 | ₩4,930 | ₩5,045 | +1.61% | 47.2만 |
|---|
| 2025.11.25 | ₩4,995 | ₩5,060 | ₩4,925 | ₩4,970 | -0.50% | 2.2만 |
|---|
| 2025.11.24 | ₩5,010 | ₩5,030 | ₩4,950 | ₩4,965 | -0.90% | 3.3만 |
|---|
| 2025.11.21 | ₩5,060 | ₩5,060 | ₩4,950 | ₩5,020 | -0.79% | 4.1만 |
|---|
| 2025.11.20 | ₩4,975 | ₩5,080 | ₩4,975 | ₩5,045 | +1.41% | 2.5만 |
|---|
| 2025.11.19 | ₩5,025 | ₩5,075 | ₩4,975 | ₩4,995 | -0.60% | 5.5만 |
|---|
| 2025.11.18 | ₩5,160 | ₩5,195 | ₩5,050 | ₩5,075 | -1.65% | 3.2만 |
|---|
| 2025.11.17 | ₩5,085 | ₩5,200 | ₩5,085 | ₩5,195 | +2.16% | 5.2만 |
|---|
| 2025.11.14 | ₩5,140 | ₩5,140 | ₩5,025 | ₩5,075 | -1.26% | 3.2만 |
|---|
| 2025.11.13 | ₩5,150 | ₩5,155 | ₩5,075 | ₩5,140 | -0.19% | 2.3만 |
|---|
| 2025.11.12 | ₩5,070 | ₩5,205 | ₩5,070 | ₩5,115 | +0.89% | 3.1만 |
|---|
| 2025.11.11 | ₩5,120 | ₩5,150 | ₩5,005 | ₩5,075 | -0.88% | 2.9만 |
|---|
| 2025.11.10 | ₩5,025 | ₩5,135 | ₩5,025 | ₩5,120 | +1.89% | 3.2만 |
|---|
| 2025.11.07 | ₩4,985 | ₩5,105 | ₩4,965 | ₩5,025 | +0.80% | 5.6만 |
|---|
| 2025.11.06 | ₩5,060 | ₩5,125 | ₩4,975 | ₩5,060 | 0.00% | 3.9만 |
|---|
| 2025.11.05 | ₩5,085 | ₩5,100 | ₩4,960 | ₩5,080 | -0.10% | 8.7만 |
|---|
| 2025.11.04 | ₩5,150 | ₩5,210 | ₩5,100 | ₩5,130 | -0.39% | 6.3만 |
|---|
| 2025.11.03 | ₩5,315 | ₩5,335 | ₩5,105 | ₩5,195 | -2.26% | 10.1만 |
|---|
| 2025.10.31 | ₩5,255 | ₩5,395 | ₩5,255 | ₩5,350 | +1.81% | 7.4만 |
|---|
| 2025.10.30 | ₩5,415 | ₩5,465 | ₩5,295 | ₩5,310 | -1.94% | 7.8만 |
|---|
| 2025.10.29 | ₩5,330 | ₩5,380 | ₩5,285 | ₩5,360 | +0.56% | 5.7만 |
|---|
| 2025.10.28 | ₩5,235 | ₩5,380 | ₩5,210 | ₩5,360 | +2.39% | 5.3만 |
|---|
| 2025.10.27 | ₩5,270 | ₩5,295 | ₩5,215 | ₩5,230 | -0.76% | 3.7만 |
|---|
| 2025.10.24 | ₩5,295 | ₩5,345 | ₩5,240 | ₩5,250 | -0.85% | 6.5만 |
|---|
| 2025.10.23 | ₩5,210 | ₩5,400 | ₩5,200 | ₩5,300 | +1.73% | 11.2만 |
|---|
| 2025.10.22 | ₩5,125 | ₩5,375 | ₩5,125 | ₩5,260 | +2.63% | 10만 |
|---|
| 2025.10.21 | ₩5,180 | ₩5,220 | ₩5,110 | ₩5,125 | -1.06% | 3.3만 |
|---|
| 2025.10.20 | ₩5,105 | ₩5,220 | ₩5,105 | ₩5,180 | +1.47% | 2.5만 |
|---|
| 2025.10.17 | ₩5,200 | ₩5,225 | ₩5,095 | ₩5,105 | -1.83% | 5.3만 |
|---|
| 2025.10.16 | ₩5,270 | ₩5,435 | ₩5,200 | ₩5,200 | -1.33% | 8.9만 |
|---|
| 2025.10.15 | ₩5,170 | ₩5,300 | ₩5,165 | ₩5,250 | +1.55% | 4.9만 |
|---|
| 2025.10.14 | ₩5,115 | ₩5,300 | ₩5,115 | ₩5,195 | +1.56% | 8.2만 |
|---|
| 2025.10.13 | ₩5,080 | ₩5,180 | ₩5,030 | ₩5,110 | +0.59% | 4.7만 |
|---|