시장 데이터를 불러오는 중
전체 종목
시공테크 과거 주가
시공테크 · 020710.KQ · KOSDAQ
주요 제품·사업: 박물관, 전시관, 엑스포, 특수영상
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
시공테크 · 020710.KQ · KOSDAQ
주요 제품·사업: 박물관, 전시관, 엑스포, 특수영상
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,575 | ₩3,650 | ₩3,570 | ₩3,605 | +0.84% | 3.5만 |
| 2026.10.07 | ₩3,595 | ₩3,650 | ₩3,570 | ₩3,625 | +0.83% | 3.5만 |
| 2026.10.06 | ₩3,620 | ₩3,650 | ₩3,590 | ₩3,620 | 0.00% | 5.6만 |
| 2026.10.02 | ₩3,600 | ₩3,630 | ₩3,580 | ₩3,630 | +0.83% | 4.8만 |
| 2026.10.01 | ₩3,585 | ₩3,665 | ₩3,490 | ₩3,600 | +0.42% | 8.6만 |
| 2026.09.30 | ₩3,635 | ₩3,650 | ₩3,555 | ₩3,580 | -1.51% | 9.2만 |
| 2026.09.29 | ₩3,725 | ₩3,725 | ₩3,580 | ₩3,630 | -2.55% | 13.3만 |
| 2026.09.28 | ₩3,650 | ₩3,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,610 |
| ₩3,705 |
| +1.51% |
| 11.1만 |
| 2026.09.23 | ₩3,730 | ₩3,900 | ₩3,655 | ₩3,660 | -1.88% | 16.6만 |
|---|
| 2026.09.22 | ₩3,705 | ₩4,070 | ₩3,565 | ₩3,720 | +0.40% | 105만 |
|---|
| 2026.09.21 | ₩3,745 | ₩3,805 | ₩3,685 | ₩3,705 | -1.07% | 12.4만 |
|---|
| 2026.09.18 | ₩3,770 | ₩3,845 | ₩3,725 | ₩3,770 | 0.00% | 12.6만 |
|---|
| 2026.09.17 | ₩3,770 | ₩3,805 | ₩3,710 | ₩3,750 | -0.53% | 13.8만 |
|---|
| 2026.09.16 | ₩3,775 | ₩3,910 | ₩3,715 | ₩3,750 | -0.66% | 45만 |
|---|
| 2026.09.15 | ₩3,855 | ₩4,625 | ₩3,760 | ₩3,895 | +1.04% | 296.3만 |
|---|
| 2026.09.14 | ₩3,660 | ₩3,900 | ₩3,660 | ₩3,845 | +5.05% | 17.7만 |
|---|
| 2026.09.11 | ₩3,640 | ₩3,725 | ₩3,590 | ₩3,710 | +1.92% | 4.6만 |
|---|
| 2026.09.10 | ₩3,640 | ₩3,675 | ₩3,600 | ₩3,670 | +0.82% | 2.5만 |
|---|
| 2026.09.09 | ₩3,670 | ₩3,680 | ₩3,635 | ₩3,660 | -0.27% | 2.4만 |
|---|
| 2026.09.08 | ₩3,695 | ₩3,735 | ₩3,630 | ₩3,670 | -0.68% | 4.6만 |
|---|
| 2026.09.07 | ₩3,665 | ₩3,735 | ₩3,635 | ₩3,700 | +0.95% | 6.2만 |
|---|
| 2026.09.04 | ₩3,640 | ₩3,690 | ₩3,605 | ₩3,665 | +0.69% | 5만 |
|---|
| 2026.09.03 | ₩3,630 | ₩3,660 | ₩3,580 | ₩3,635 | +0.14% | 8.1만 |
|---|
| 2026.09.02 | ₩3,610 | ₩3,665 | ₩3,580 | ₩3,630 | +0.55% | 4.9만 |
|---|
| 2026.09.01 | ₩3,670 | ₩3,700 | ₩3,600 | ₩3,665 | -0.14% | 5.9만 |
|---|
| 2026.08.31 | ₩3,600 | ₩3,615 | ₩3,525 | ₩3,615 | +0.42% | 4.1만 |
|---|
| 2026.08.28 | ₩3,650 | ₩3,650 | ₩3,590 | ₩3,625 | -0.68% | 4.6만 |
|---|
| 2026.08.27 | ₩3,665 | ₩3,665 | ₩3,590 | ₩3,640 | -0.68% | 4.9만 |
|---|
| 2026.08.26 | ₩3,785 | ₩3,785 | ₩3,565 | ₩3,665 | -3.17% | 12만 |
|---|
| 2026.08.25 | ₩3,500 | ₩3,620 | ₩3,455 | ₩3,570 | +2.00% | 10.7만 |
|---|
| 2026.08.24 | ₩3,460 | ₩3,880 | ₩3,400 | ₩3,510 | +1.45% | 56.4만 |
|---|
| 2026.08.21 | ₩3,425 | ₩3,450 | ₩3,350 | ₩3,415 | -0.29% | 2.1만 |
|---|
| 2026.08.20 | ₩3,395 | ₩3,450 | ₩3,345 | ₩3,450 | +1.62% | 10.3만 |
|---|
| 2026.08.19 | ₩3,350 | ₩3,435 | ₩3,325 | ₩3,355 | +0.15% | 6.8만 |
|---|
| 2026.08.18 | ₩3,720 | ₩3,725 | ₩3,395 | ₩3,425 | -7.93% | 24만 |
|---|
| 2026.08.14 | ₩3,635 | ₩3,720 | ₩3,600 | ₩3,660 | +0.69% | 16.5만 |
|---|
| 2026.08.13 | ₩3,750 | ₩3,760 | ₩3,620 | ₩3,650 | -2.67% | 20.6만 |
|---|
| 2026.08.12 | ₩3,750 | ₩3,775 | ₩3,705 | ₩3,750 | 0.00% | 3.9만 |
|---|
| 2026.08.11 | ₩3,720 | ₩3,790 | ₩3,700 | ₩3,770 | +1.34% | 10.9만 |
|---|
| 2026.08.10 | ₩3,755 | ₩3,865 | ₩3,695 | ₩3,760 | +0.13% | 17.3만 |
|---|
| 2026.08.07 | ₩3,685 | ₩3,760 | ₩3,665 | ₩3,750 | +1.76% | 8.8만 |
|---|
| 2026.08.06 | ₩3,750 | ₩3,800 | ₩3,550 | ₩3,715 | -0.93% | 12.9만 |
|---|
| 2026.08.05 | ₩3,610 | ₩3,925 | ₩3,595 | ₩3,725 | +3.19% | 57.8만 |
|---|
| 2026.08.04 | ₩3,485 | ₩3,615 | ₩3,485 | ₩3,605 | +3.44% | 9.1만 |
|---|
| 2026.08.03 | ₩3,490 | ₩3,600 | ₩3,435 | ₩3,485 | -0.14% | 12.2만 |
|---|
| 2026.07.31 | ₩3,310 | ₩3,475 | ₩3,300 | ₩3,435 | +3.78% | 9.2만 |
|---|
| 2026.07.30 | ₩3,150 | ₩3,360 | ₩3,150 | ₩3,270 | +3.81% | 8.6만 |
|---|
| 2026.07.29 | ₩3,370 | ₩3,450 | ₩3,150 | ₩3,245 | -3.71% | 9.8만 |
|---|
| 2026.07.28 | ₩3,450 | ₩3,490 | ₩3,360 | ₩3,380 | -2.03% | 7만 |
|---|
| 2026.07.27 | ₩3,565 | ₩3,640 | ₩3,460 | ₩3,490 | -2.10% | 10.5만 |
|---|
| 2026.07.24 | ₩3,555 | ₩3,635 | ₩3,495 | ₩3,540 | -0.42% | 2.6만 |
|---|
| 2026.07.23 | ₩3,465 | ₩3,580 | ₩3,450 | ₩3,580 | +3.32% | 8.2만 |
|---|
| 2026.07.22 | ₩3,495 | ₩3,575 | ₩3,440 | ₩3,465 | -0.86% | 9.8만 |
|---|
| 2026.07.21 | ₩3,450 | ₩3,570 | ₩3,450 | ₩3,490 | +1.16% | 5.9만 |
|---|
| 2026.07.20 | ₩3,575 | ₩3,685 | ₩3,515 | ₩3,515 | -1.68% | 5.7만 |
|---|
| 2026.07.16 | ₩3,650 | ₩3,720 | ₩3,580 | ₩3,680 | +0.82% | 7.4만 |
|---|
| 2026.07.15 | ₩3,750 | ₩3,800 | ₩3,665 | ₩3,680 | -1.87% | 15.7만 |
|---|
| 2026.07.14 | ₩3,505 | ₩3,800 | ₩3,485 | ₩3,745 | +6.85% | 48.2만 |
|---|
| 2026.07.13 | ₩3,630 | ₩3,710 | ₩3,500 | ₩3,550 | -2.20% | 10.9만 |
|---|
| 2026.07.10 | ₩3,540 | ₩3,705 | ₩3,540 | ₩3,650 | +3.11% | 9.3만 |
|---|
| 2026.07.09 | ₩3,495 | ₩3,645 | ₩3,495 | ₩3,555 | +1.72% | 12.6만 |
|---|
| 2026.07.08 | ₩3,500 | ₩3,620 | ₩3,430 | ₩3,520 | +0.57% | 8.5만 |
|---|
| 2026.07.07 | ₩3,610 | ₩3,650 | ₩3,520 | ₩3,585 | -0.69% | 10.1만 |
|---|
| 2026.07.06 | ₩3,550 | ₩3,705 | ₩3,520 | ₩3,645 | +2.68% | 9.1만 |
|---|
| 2026.07.03 | ₩3,530 | ₩3,565 | ₩3,460 | ₩3,550 | +0.57% | 3.7만 |
|---|
| 2026.07.02 | ₩3,565 | ₩3,645 | ₩3,475 | ₩3,550 | -0.42% | 9.7만 |
|---|
| 2026.07.01 | ₩3,470 | ₩3,610 | ₩3,445 | ₩3,600 | +3.75% | 6.2만 |
|---|
| 2026.06.30 | ₩3,430 | ₩3,495 | ₩3,370 | ₩3,480 | +1.46% | 21.6만 |
|---|
| 2026.06.29 | ₩3,165 | ₩3,480 | ₩3,165 | ₩3,480 | +9.95% | 8.4만 |
|---|
| 2026.06.26 | ₩3,380 | ₩3,465 | ₩3,205 | ₩3,265 | -3.40% | 18.4만 |
|---|
| 2026.06.25 | ₩3,450 | ₩3,535 | ₩3,405 | ₩3,405 | -1.30% | 10.6만 |
|---|
| 2026.06.24 | ₩3,385 | ₩3,535 | ₩3,355 | ₩3,495 | +3.25% | 10.7만 |
|---|
| 2026.06.23 | ₩3,555 | ₩3,640 | ₩3,390 | ₩3,390 | -4.64% | 21.8만 |
|---|
| 2026.06.22 | ₩3,635 | ₩3,695 | ₩3,590 | ₩3,615 | -0.55% | 10.4만 |
|---|
| 2026.06.19 | ₩3,800 | ₩3,800 | ₩3,590 | ₩3,665 | -3.55% | 14만 |
|---|
| 2026.06.18 | ₩3,880 | ₩3,940 | ₩3,745 | ₩3,750 | -3.35% | 11.3만 |
|---|
| 2026.06.17 | ₩3,885 | ₩3,910 | ₩3,820 | ₩3,885 | 0.00% | 6.1만 |
|---|
| 2026.06.16 | ₩3,845 | ₩3,890 | ₩3,800 | ₩3,885 | +1.04% | 6.1만 |
|---|
| 2026.06.15 | ₩3,800 | ₩3,890 | ₩3,800 | ₩3,845 | +1.18% | 9.9만 |
|---|
| 2026.06.12 | ₩3,720 | ₩3,825 | ₩3,710 | ₩3,765 | +1.21% | 10.1만 |
|---|
| 2026.06.11 | ₩3,740 | ₩3,850 | ₩3,665 | ₩3,690 | -1.34% | 10.4만 |
|---|
| 2026.06.10 | ₩3,725 | ₩3,840 | ₩3,680 | ₩3,765 | +1.07% | 12.6만 |
|---|
| 2026.06.09 | ₩3,570 | ₩3,785 | ₩3,570 | ₩3,755 | +5.18% | 10.4만 |
|---|
| 2026.06.08 | ₩3,660 | ₩3,800 | ₩3,610 | ₩3,640 | -0.55% | 19.8만 |
|---|
| 2026.06.05 | ₩3,860 | ₩3,905 | ₩3,720 | ₩3,850 | -0.26% | 14.3만 |
|---|
| 2026.06.04 | ₩4,040 | ₩4,040 | ₩3,845 | ₩3,910 | -3.22% | 15.2만 |
|---|
| 2026.06.02 | ₩3,830 | ₩3,990 | ₩3,750 | ₩3,950 | +3.13% | 19만 |
|---|
| 2026.06.01 | ₩3,870 | ₩3,985 | ₩3,825 | ₩3,865 | -0.13% | 19.6만 |
|---|
| 2026.05.29 | ₩4,005 | ₩4,070 | ₩3,835 | ₩3,965 | -1.00% | 39.4만 |
|---|
| 2026.05.28 | ₩3,925 | ₩4,095 | ₩3,905 | ₩3,990 | +1.66% | 20.1만 |
|---|
| 2026.05.27 | ₩4,000 | ₩4,020 | ₩3,860 | ₩3,960 | -1.00% | 50.7만 |
|---|
| 2026.05.26 | ₩4,175 | ₩4,180 | ₩3,985 | ₩3,995 | -4.31% | 27.3만 |
|---|
| 2026.05.22 | ₩4,110 | ₩4,390 | ₩4,090 | ₩4,130 | +0.49% | 39만 |
|---|
| 2026.05.21 | ₩4,085 | ₩4,190 | ₩4,010 | ₩4,045 | -0.98% | 18.2만 |
|---|
| 2026.05.20 | ₩4,190 | ₩4,195 | ₩4,000 | ₩4,050 | -3.34% | 20.3만 |
|---|
| 2026.05.19 | ₩4,280 | ₩4,330 | ₩4,090 | ₩4,195 | -1.99% | 24.5만 |
|---|
| 2026.05.18 | ₩4,365 | ₩4,365 | ₩4,130 | ₩4,305 | -1.37% | 24만 |
|---|
| 2026.05.15 | ₩4,480 | ₩4,520 | ₩4,290 | ₩4,380 | -2.23% | 32만 |
|---|
| 2026.05.14 | ₩4,500 | ₩4,555 | ₩4,400 | ₩4,485 | -0.33% | 16.7만 |
|---|
| 2026.05.13 | ₩4,490 | ₩4,580 | ₩4,420 | ₩4,475 | -0.33% | 20.8만 |
|---|
| 2026.05.12 | ₩4,635 | ₩4,800 | ₩4,420 | ₩4,490 | -3.13% | 39.2만 |
|---|
| 2026.05.11 | ₩4,795 | ₩4,830 | ₩4,595 | ₩4,625 | -3.55% | 34.5만 |
|---|
| 2026.05.08 | ₩4,810 | ₩4,865 | ₩4,695 | ₩4,765 | -0.94% | 24.4만 |
|---|
| 2026.05.07 | ₩4,810 | ₩5,020 | ₩4,775 | ₩4,845 | +0.73% | 44.4만 |
|---|
| 2026.05.06 | ₩4,925 | ₩4,945 | ₩4,750 | ₩4,775 | -3.05% | 36.4만 |
|---|
| 2026.05.04 | ₩4,910 | ₩4,995 | ₩4,865 | ₩4,925 | +0.31% | 29.8만 |
|---|
| 2026.04.30 | ₩5,040 | ₩5,080 | ₩4,880 | ₩4,905 | -2.68% | 33.5만 |
|---|
| 2026.04.29 | ₩5,080 | ₩5,100 | ₩4,945 | ₩5,040 | -0.79% | 49.7만 |
|---|
| 2026.04.28 | ₩5,100 | ₩5,190 | ₩5,030 | ₩5,080 | -0.39% | 40.3만 |
|---|
| 2026.04.27 | ₩4,970 | ₩5,070 | ₩4,970 | ₩5,060 | +1.81% | 35.9만 |
|---|
| 2026.04.24 | ₩5,070 | ₩5,120 | ₩4,950 | ₩5,010 | -1.18% | 51.1만 |
|---|
| 2026.04.23 | ₩5,190 | ₩5,210 | ₩5,050 | ₩5,100 | -1.73% | 58만 |
|---|
| 2026.04.22 | ₩5,220 | ₩5,340 | ₩5,090 | ₩5,190 | -0.57% | 66만 |
|---|
| 2026.04.21 | ₩5,440 | ₩5,680 | ₩5,150 | ₩5,210 | -4.23% | 202.3만 |
|---|
| 2026.04.20 | ₩5,420 | ₩5,750 | ₩5,250 | ₩5,380 | -0.74% | 289.9만 |
|---|
| 2026.04.17 | ₩5,560 | ₩5,830 | ₩5,050 | ₩5,430 | -2.34% | 531.9만 |
|---|
| 2026.04.16 | ₩4,750 | ₩5,990 | ₩4,630 | ₩5,990 | +26.11% | 1069.3만 |
|---|
| 2026.04.15 | ₩4,665 | ₩4,735 | ₩4,580 | ₩4,615 | -1.07% | 30.5만 |
|---|
| 2026.04.14 | ₩4,625 | ₩4,970 | ₩4,565 | ₩4,665 | +0.86% | 104.7만 |
|---|
| 2026.04.13 | ₩4,510 | ₩4,745 | ₩4,475 | ₩4,585 | +1.66% | 63.5만 |
|---|
| 2026.04.10 | ₩4,075 | ₩4,785 | ₩4,075 | ₩4,585 | +12.52% | 237.7만 |
|---|
| 2026.04.09 | ₩4,070 | ₩4,070 | ₩3,995 | ₩4,030 | -0.98% | 7.4만 |
|---|
| 2026.04.08 | ₩3,990 | ₩4,105 | ₩3,980 | ₩4,070 | +2.01% | 10.6만 |
|---|
| 2026.04.07 | ₩4,030 | ₩4,030 | ₩3,910 | ₩3,970 | -1.49% | 4.9만 |
|---|
| 2026.04.06 | ₩4,050 | ₩4,050 | ₩3,940 | ₩3,970 | -1.98% | 10.3만 |
|---|
| 2026.04.03 | ₩3,945 | ₩4,050 | ₩3,945 | ₩4,020 | +1.90% | 3.6만 |
|---|
| 2026.04.02 | ₩4,070 | ₩4,090 | ₩3,910 | ₩3,940 | -3.19% | 9.5만 |
|---|
| 2026.04.01 | ₩4,000 | ₩4,080 | ₩3,950 | ₩4,070 | +1.75% | 8.1만 |
|---|
| 2026.03.31 | ₩3,990 | ₩4,065 | ₩3,925 | ₩3,945 | -1.13% | 8.3만 |
|---|
| 2026.03.30 | ₩4,090 | ₩4,090 | ₩3,965 | ₩4,050 | -0.98% | 9.2만 |
|---|
| 2026.03.27 | ₩4,050 | ₩4,110 | ₩4,020 | ₩4,085 | +0.86% | 9만 |
|---|
| 2026.03.26 | ₩4,060 | ₩4,125 | ₩3,915 | ₩4,090 | +0.74% | 10.5만 |
|---|
| 2026.03.25 | ₩4,080 | ₩4,105 | ₩4,015 | ₩4,085 | +0.12% | 12만 |
|---|
| 2026.03.24 | ₩4,120 | ₩4,120 | ₩3,950 | ₩4,020 | -2.43% | 11.5만 |
|---|
| 2026.03.23 | ₩4,070 | ₩4,120 | ₩4,005 | ₩4,055 | -0.37% | 16.7만 |
|---|
| 2026.03.20 | ₩4,070 | ₩4,145 | ₩4,050 | ₩4,105 | +0.86% | 16만 |
|---|
| 2026.03.19 | ₩4,030 | ₩4,090 | ₩4,005 | ₩4,070 | +0.99% | 11.3만 |
|---|
| 2026.03.18 | ₩3,995 | ₩4,080 | ₩3,950 | ₩4,050 | +1.38% | 11.4만 |
|---|
| 2026.03.17 | ₩3,895 | ₩4,015 | ₩3,860 | ₩3,965 | +1.80% | 11.3만 |
|---|
| 2026.03.16 | ₩3,930 | ₩3,930 | ₩3,845 | ₩3,885 | -1.15% | 4.5만 |
|---|
| 2026.03.13 | ₩3,840 | ₩3,940 | ₩3,795 | ₩3,895 | +1.43% | 7만 |
|---|
| 2026.03.12 | ₩3,845 | ₩3,880 | ₩3,800 | ₩3,880 | +0.91% | 5.2만 |
|---|
| 2026.03.11 | ₩3,805 | ₩3,900 | ₩3,790 | ₩3,845 | +1.05% | 8.9만 |
|---|
| 2026.03.10 | ₩3,820 | ₩3,865 | ₩3,755 | ₩3,785 | -0.92% | 14.7만 |
|---|
| 2026.03.09 | ₩3,645 | ₩3,800 | ₩3,600 | ₩3,655 | +0.27% | 13.6만 |
|---|
| 2026.03.06 | ₩3,930 | ₩3,935 | ₩3,675 | ₩3,835 | -2.42% | 22.3만 |
|---|
| 2026.03.05 | ₩3,800 | ₩4,025 | ₩3,750 | ₩3,930 | +3.42% | 33.2만 |
|---|
| 2026.03.04 | ₩3,900 | ₩3,900 | ₩3,560 | ₩3,595 | -7.82% | 33.6만 |
|---|
| 2026.03.03 | ₩3,930 | ₩4,020 | ₩3,910 | ₩3,930 | 0.00% | 20.3만 |
|---|
| 2026.02.27 | ₩4,040 | ₩4,050 | ₩3,930 | ₩3,960 | -1.98% | 25.4만 |
|---|
| 2026.02.26 | ₩4,210 | ₩4,215 | ₩4,095 | ₩4,095 | -2.73% | 22.7만 |
|---|
| 2026.02.25 | ₩4,190 | ₩4,215 | ₩4,130 | ₩4,195 | +0.12% | 10.7만 |
|---|
| 2026.02.24 | ₩4,125 | ₩4,200 | ₩4,105 | ₩4,195 | +1.70% | 15.6만 |
|---|
| 2026.02.23 | ₩4,140 | ₩4,195 | ₩4,120 | ₩4,145 | +0.12% | 18.9만 |
|---|
| 2026.02.20 | ₩4,170 | ₩4,175 | ₩4,115 | ₩4,140 | -0.72% | 13.2만 |
|---|
| 2026.02.19 | ₩4,180 | ₩4,210 | ₩4,145 | ₩4,170 | -0.24% | 14.3만 |
|---|
| 2026.02.13 | ₩4,175 | ₩4,180 | ₩4,100 | ₩4,170 | -0.12% | 11.7만 |
|---|
| 2026.02.12 | ₩4,170 | ₩4,195 | ₩4,135 | ₩4,175 | +0.12% | 14.8만 |
|---|
| 2026.02.11 | ₩4,200 | ₩4,200 | ₩4,105 | ₩4,170 | -0.71% | 12.6만 |
|---|
| 2026.02.10 | ₩4,160 | ₩4,205 | ₩4,145 | ₩4,170 | +0.24% | 9.8만 |
|---|
| 2026.02.09 | ₩4,110 | ₩4,275 | ₩4,110 | ₩4,160 | +1.22% | 39만 |
|---|
| 2026.02.06 | ₩4,050 | ₩4,095 | ₩3,950 | ₩4,080 | +0.74% | 12.4만 |
|---|
| 2026.02.05 | ₩4,150 | ₩4,150 | ₩4,040 | ₩4,070 | -1.93% | 11.7만 |
|---|
| 2026.02.04 | ₩4,050 | ₩4,140 | ₩4,005 | ₩4,130 | +1.98% | 13.9만 |
|---|
| 2026.02.03 | ₩3,990 | ₩4,065 | ₩3,930 | ₩4,015 | +0.63% | 30.1만 |
|---|
| 2026.02.02 | ₩4,000 | ₩4,090 | ₩3,960 | ₩4,010 | +0.25% | 27.2만 |
|---|
| 2026.01.30 | ₩4,035 | ₩4,060 | ₩3,915 | ₩3,990 | -1.12% | 29.9만 |
|---|
| 2026.01.29 | ₩4,070 | ₩4,110 | ₩4,005 | ₩4,050 | -0.49% | 14.2만 |
|---|
| 2026.01.28 | ₩4,090 | ₩4,125 | ₩4,040 | ₩4,070 | -0.49% | 15.2만 |
|---|
| 2026.01.27 | ₩4,140 | ₩4,140 | ₩4,050 | ₩4,090 | -1.21% | 11.8만 |
|---|
| 2026.01.26 | ₩4,110 | ₩4,190 | ₩4,100 | ₩4,115 | +0.12% | 19.9만 |
|---|
| 2026.01.23 | ₩4,065 | ₩4,140 | ₩4,060 | ₩4,110 | +1.11% | 8.8만 |
|---|
| 2026.01.22 | ₩4,050 | ₩4,130 | ₩3,990 | ₩4,065 | +0.37% | 16만 |
|---|
| 2026.01.21 | ₩4,050 | ₩4,085 | ₩4,000 | ₩4,005 | -1.11% | 16.1만 |
|---|
| 2026.01.20 | ₩3,865 | ₩4,125 | ₩3,815 | ₩4,050 | +4.79% | 23.2만 |
|---|
| 2026.01.19 | ₩3,855 | ₩3,875 | ₩3,800 | ₩3,865 | +0.26% | 12.3만 |
|---|
| 2026.01.16 | ₩3,905 | ₩3,930 | ₩3,830 | ₩3,855 | -1.28% | 14.1만 |
|---|
| 2026.01.15 | ₩3,940 | ₩3,940 | ₩3,860 | ₩3,915 | -0.63% | 9.8만 |
|---|
| 2026.01.14 | ₩3,935 | ₩3,960 | ₩3,880 | ₩3,930 | -0.13% | 5.3만 |
|---|
| 2026.01.13 | ₩3,980 | ₩3,980 | ₩3,870 | ₩3,940 | -1.01% | 9.5만 |
|---|
| 2026.01.12 | ₩3,905 | ₩3,975 | ₩3,865 | ₩3,940 | +0.90% | 8.3만 |
|---|
| 2026.01.09 | ₩3,900 | ₩3,920 | ₩3,840 | ₩3,900 | 0.00% | 7.2만 |
|---|
| 2026.01.08 | ₩3,990 | ₩3,990 | ₩3,820 | ₩3,850 | -3.51% | 26.8만 |
|---|
| 2026.01.07 | ₩4,010 | ₩4,035 | ₩3,900 | ₩3,985 | -0.62% | 35.1만 |
|---|
| 2026.01.06 | ₩4,070 | ₩4,080 | ₩3,995 | ₩4,020 | -1.23% | 13.7만 |
|---|
| 2026.01.05 | ₩4,065 | ₩4,095 | ₩4,005 | ₩4,040 | -0.62% | 17.3만 |
|---|
| 2026.01.02 | ₩4,160 | ₩4,175 | ₩4,055 | ₩4,065 | -2.28% | 21.7만 |
|---|
| 2025.12.30 | ₩4,215 | ₩4,230 | ₩4,110 | ₩4,160 | -1.30% | 14.4만 |
|---|
| 2025.12.29 | ₩4,340 | ₩4,340 | ₩4,175 | ₩4,215 | -2.88% | 32.6만 |
|---|
| 2025.12.26 | ₩4,405 | ₩4,455 | ₩4,350 | ₩4,390 | -0.34% | 36.5만 |
|---|
| 2025.12.24 | ₩4,295 | ₩4,390 | ₩4,250 | ₩4,375 | +1.86% | 31.4만 |
|---|
| 2025.12.23 | ₩4,280 | ₩4,305 | ₩4,260 | ₩4,265 | -0.35% | 16.9만 |
|---|
| 2025.12.22 | ₩4,290 | ₩4,350 | ₩4,265 | ₩4,290 | 0.00% | 26.5만 |
|---|
| 2025.12.19 | ₩4,235 | ₩4,275 | ₩4,210 | ₩4,265 | +0.71% | 15.8만 |
|---|
| 2025.12.18 | ₩4,225 | ₩4,270 | ₩4,205 | ₩4,230 | +0.12% | 13.3만 |
|---|
| 2025.12.17 | ₩4,220 | ₩4,300 | ₩4,210 | ₩4,225 | +0.12% | 25.7만 |
|---|
| 2025.12.16 | ₩4,275 | ₩4,280 | ₩4,150 | ₩4,225 | -1.17% | 22.8만 |
|---|
| 2025.12.15 | ₩4,180 | ₩4,310 | ₩4,145 | ₩4,280 | +2.39% | 66.1만 |
|---|
| 2025.12.12 | ₩4,180 | ₩4,230 | ₩4,180 | ₩4,195 | +0.36% | 11.7만 |
|---|
| 2025.12.11 | ₩4,145 | ₩4,240 | ₩4,110 | ₩4,195 | +1.21% | 16.9만 |
|---|
| 2025.12.10 | ₩4,140 | ₩4,160 | ₩4,080 | ₩4,115 | -0.60% | 10.3만 |
|---|
| 2025.12.09 | ₩4,170 | ₩4,185 | ₩4,090 | ₩4,135 | -0.84% | 14.2만 |
|---|
| 2025.12.08 | ₩4,235 | ₩4,250 | ₩4,155 | ₩4,170 | -1.53% | 10.3만 |
|---|
| 2025.12.05 | ₩4,170 | ₩4,230 | ₩4,145 | ₩4,210 | +0.96% | 18.2만 |
|---|
| 2025.12.04 | ₩4,150 | ₩4,200 | ₩4,125 | ₩4,170 | +0.48% | 6만 |
|---|
| 2025.12.03 | ₩4,185 | ₩4,220 | ₩4,100 | ₩4,180 | -0.12% | 10.5만 |
|---|
| 2025.12.02 | ₩4,120 | ₩4,215 | ₩4,115 | ₩4,185 | +1.58% | 10만 |
|---|
| 2025.12.01 | ₩4,165 | ₩4,250 | ₩4,120 | ₩4,120 | -1.08% | 8.3만 |
|---|
| 2025.11.28 | ₩4,100 | ₩4,200 | ₩4,080 | ₩4,160 | +1.46% | 14.8만 |
|---|
| 2025.11.27 | ₩4,100 | ₩4,150 | ₩4,060 | ₩4,100 | 0.00% | 7.8만 |
|---|
| 2025.11.26 | ₩4,020 | ₩4,115 | ₩4,000 | ₩4,100 | +1.99% | 8.2만 |
|---|
| 2025.11.25 | ₩4,030 | ₩4,080 | ₩3,985 | ₩4,020 | -0.25% | 7.5만 |
|---|
| 2025.11.24 | ₩4,020 | ₩4,050 | ₩3,965 | ₩4,030 | +0.25% | 9.8만 |
|---|
| 2025.11.21 | ₩4,060 | ₩4,060 | ₩3,935 | ₩3,980 | -1.97% | 16.7만 |
|---|
| 2025.11.20 | ₩4,080 | ₩4,135 | ₩4,075 | ₩4,105 | +0.61% | 7.3만 |
|---|
| 2025.11.19 | ₩4,075 | ₩4,150 | ₩4,025 | ₩4,060 | -0.37% | 11.2만 |
|---|
| 2025.11.18 | ₩4,140 | ₩4,150 | ₩4,035 | ₩4,060 | -1.93% | 11.5만 |
|---|
| 2025.11.17 | ₩4,220 | ₩4,220 | ₩4,115 | ₩4,150 | -1.66% | 17.5만 |
|---|
| 2025.11.14 | ₩4,180 | ₩4,280 | ₩4,160 | ₩4,215 | +0.84% | 27.1만 |
|---|
| 2025.11.13 | ₩4,195 | ₩4,310 | ₩4,145 | ₩4,210 | +0.36% | 37.2만 |
|---|
| 2025.11.12 | ₩4,005 | ₩4,195 | ₩4,000 | ₩4,160 | +3.87% | 56.9만 |
|---|
| 2025.11.11 | ₩3,995 | ₩4,025 | ₩3,960 | ₩3,990 | -0.13% | 10.1만 |
|---|
| 2025.11.10 | ₩3,920 | ₩4,010 | ₩3,920 | ₩3,990 | +1.79% | 18.6만 |
|---|
| 2025.11.07 | ₩3,970 | ₩3,970 | ₩3,875 | ₩3,915 | -1.39% | 14.8만 |
|---|
| 2025.11.06 | ₩4,020 | ₩4,070 | ₩3,925 | ₩3,940 | -1.99% | 19.2만 |
|---|
| 2025.11.05 | ₩3,935 | ₩4,020 | ₩3,850 | ₩4,015 | +2.03% | 25.3만 |
|---|
| 2025.11.04 | ₩3,910 | ₩4,005 | ₩3,860 | ₩3,955 | +1.15% | 16.4만 |
|---|
| 2025.11.03 | ₩3,980 | ₩4,020 | ₩3,890 | ₩3,895 | -2.14% | 19.6만 |
|---|
| 2025.10.31 | ₩4,005 | ₩4,005 | ₩3,935 | ₩3,980 | -0.62% | 12.7만 |
|---|
| 2025.10.30 | ₩4,065 | ₩4,065 | ₩3,940 | ₩3,970 | -2.34% | 16.2만 |
|---|
| 2025.10.29 | ₩4,170 | ₩4,190 | ₩4,015 | ₩4,055 | -2.76% | 29.7만 |
|---|
| 2025.10.28 | ₩4,200 | ₩4,210 | ₩4,120 | ₩4,165 | -0.83% | 23만 |
|---|
| 2025.10.27 | ₩4,040 | ₩4,225 | ₩4,005 | ₩4,200 | +3.96% | 65.8만 |
|---|
| 2025.10.24 | ₩4,010 | ₩4,045 | ₩3,960 | ₩4,000 | -0.25% | 15.1만 |
|---|
| 2025.10.23 | ₩4,015 | ₩4,065 | ₩3,985 | ₩4,010 | -0.12% | 17.9만 |
|---|
| 2025.10.22 | ₩4,020 | ₩4,035 | ₩3,950 | ₩4,035 | +0.37% | 12.1만 |
|---|
| 2025.10.21 | ₩3,995 | ₩4,055 | ₩3,985 | ₩4,020 | +0.63% | 32만 |
|---|
| 2025.10.20 | ₩3,875 | ₩3,980 | ₩3,875 | ₩3,965 | +2.32% | 16.3만 |
|---|
| 2025.10.17 | ₩3,895 | ₩3,970 | ₩3,860 | ₩3,875 | -0.51% | 8.5만 |
|---|
| 2025.10.16 | ₩3,910 | ₩3,995 | ₩3,910 | ₩3,930 | +0.51% | 12.6만 |
|---|
| 2025.10.15 | ₩3,845 | ₩3,935 | ₩3,820 | ₩3,930 | +2.21% | 23.1만 |
|---|
| 2025.10.14 | ₩3,820 | ₩3,915 | ₩3,780 | ₩3,805 | -0.39% | 18.5만 |
|---|
| 2025.10.13 | ₩3,875 | ₩3,875 | ₩3,800 | ₩3,820 | -1.42% | 10.9만 |
|---|
| 2025.10.10 | ₩3,855 | ₩3,940 | ₩3,830 | ₩3,890 | +0.91% | 15.5만 |
|---|