시장 데이터를 불러오는 중
전체 종목
유진기업 과거 주가
023410.KQ · KOSDAQ
주요 제품·사업: 레미콘
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
023410.KQ · KOSDAQ
주요 제품·사업: 레미콘
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩3,225 | ₩3,255 | ₩3,165 | ₩3,180 | -1.40% | 21.8만 |
| 2026.10.08 | ₩3,250 | ₩3,250 | ₩3,200 | ₩3,220 | -0.92% | 15.4만 |
| 2026.10.07 | ₩3,260 | ₩3,260 | ₩3,225 | ₩3,235 | -0.77% | 16.3만 |
| 2026.10.06 | ₩3,275 | ₩3,290 | ₩3,235 | ₩3,250 | -0.76% | 11.7만 |
| 2026.10.02 | ₩3,240 | ₩3,320 | ₩3,240 | ₩3,275 | +1.08% | 20.9만 |
| 2026.10.01 | ₩3,225 | ₩3,260 | ₩3,210 | ₩3,260 | +1.09% | 9.9만 |
| 2026.09.30 | ₩3,220 | ₩3,235 | ₩3,200 | ₩3,225 | +0.16% | 8.9만 |
| 2026.09.29 | ₩3,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,185 |
| ₩3,215 |
| -0.92% |
| 13.2만 |
| 2026.09.28 | ₩3,210 | ₩3,275 | ₩3,205 | ₩3,245 | +1.09% | 12.1만 |
|---|
| 2026.09.23 | ₩3,245 | ₩3,260 | ₩3,205 | ₩3,215 | -0.92% | 16만 |
|---|
| 2026.09.22 | ₩3,280 | ₩3,300 | ₩3,235 | ₩3,240 | -1.22% | 18.2만 |
|---|
| 2026.09.21 | ₩3,255 | ₩3,310 | ₩3,220 | ₩3,255 | 0.00% | 93.3만 |
|---|
| 2026.09.18 | ₩3,240 | ₩3,320 | ₩3,240 | ₩3,265 | +0.77% | 21.7만 |
|---|
| 2026.09.17 | ₩3,240 | ₩3,265 | ₩3,205 | ₩3,230 | -0.31% | 11.5만 |
|---|
| 2026.09.16 | ₩3,205 | ₩3,250 | ₩3,195 | ₩3,240 | +1.09% | 9.6만 |
|---|
| 2026.09.15 | ₩3,260 | ₩3,275 | ₩3,195 | ₩3,205 | -1.69% | 42.2만 |
|---|
| 2026.09.14 | ₩3,305 | ₩3,310 | ₩3,245 | ₩3,285 | -0.61% | 15.3만 |
|---|
| 2026.09.11 | ₩3,280 | ₩3,335 | ₩3,280 | ₩3,315 | +1.07% | 10만 |
|---|
| 2026.09.10 | ₩3,270 | ₩3,335 | ₩3,255 | ₩3,310 | +1.22% | 23.1만 |
|---|
| 2026.09.09 | ₩3,260 | ₩3,280 | ₩3,215 | ₩3,270 | +0.31% | 12.4만 |
|---|
| 2026.09.08 | ₩3,230 | ₩3,330 | ₩3,225 | ₩3,260 | +0.93% | 21.5만 |
|---|
| 2026.09.07 | ₩3,230 | ₩3,250 | ₩3,190 | ₩3,230 | 0.00% | 17.4만 |
|---|
| 2026.09.04 | ₩3,185 | ₩3,220 | ₩3,140 | ₩3,190 | +0.16% | 17.6만 |
|---|
| 2026.09.03 | ₩3,180 | ₩3,240 | ₩3,160 | ₩3,175 | -0.16% | 39.2만 |
|---|
| 2026.09.02 | ₩3,205 | ₩3,240 | ₩3,140 | ₩3,175 | -0.94% | 57.1만 |
|---|
| 2026.09.01 | ₩3,270 | ₩3,280 | ₩3,200 | ₩3,230 | -1.22% | 43.7만 |
|---|
| 2026.08.31 | ₩3,275 | ₩3,280 | ₩3,210 | ₩3,270 | -0.15% | 19.8만 |
|---|
| 2026.08.28 | ₩3,255 | ₩3,285 | ₩3,210 | ₩3,275 | +0.61% | 33.9만 |
|---|
| 2026.08.27 | ₩3,310 | ₩3,310 | ₩3,250 | ₩3,255 | -1.66% | 18.8만 |
|---|
| 2026.08.26 | ₩3,285 | ₩3,310 | ₩3,230 | ₩3,310 | +0.76% | 19.5만 |
|---|
| 2026.08.25 | ₩3,250 | ₩3,270 | ₩3,175 | ₩3,265 | +0.46% | 18.1만 |
|---|
| 2026.08.24 | ₩3,245 | ₩3,275 | ₩3,190 | ₩3,245 | 0.00% | 10.4만 |
|---|
| 2026.08.21 | ₩3,295 | ₩3,295 | ₩3,225 | ₩3,240 | -1.67% | 21만 |
|---|
| 2026.08.20 | ₩3,350 | ₩3,365 | ₩3,290 | ₩3,315 | -1.04% | 27.4만 |
|---|
| 2026.08.19 | ₩3,300 | ₩3,490 | ₩3,280 | ₩3,305 | +0.15% | 34.8만 |
|---|
| 2026.08.18 | ₩3,520 | ₩3,530 | ₩3,355 | ₩3,385 | -3.84% | 41.9만 |
|---|
| 2026.08.14 | ₩3,475 | ₩3,515 | ₩3,450 | ₩3,495 | +0.58% | 22.4만 |
|---|
| 2026.08.13 | ₩3,580 | ₩3,625 | ₩3,440 | ₩3,475 | -2.93% | 56.3만 |
|---|
| 2026.08.12 | ₩3,555 | ₩3,660 | ₩3,490 | ₩3,585 | +0.84% | 61만 |
|---|
| 2026.08.11 | ₩3,465 | ₩3,590 | ₩3,430 | ₩3,520 | +1.59% | 44.8만 |
|---|
| 2026.08.10 | ₩3,370 | ₩3,475 | ₩3,370 | ₩3,465 | +2.82% | 26.8만 |
|---|
| 2026.08.07 | ₩3,355 | ₩3,405 | ₩3,330 | ₩3,365 | +0.30% | 18.3만 |
|---|
| 2026.08.06 | ₩3,345 | ₩3,385 | ₩3,305 | ₩3,365 | +0.60% | 24만 |
|---|
| 2026.08.05 | ₩3,315 | ₩3,390 | ₩3,315 | ₩3,355 | +1.21% | 35.6만 |
|---|
| 2026.08.04 | ₩3,170 | ₩3,305 | ₩3,170 | ₩3,280 | +3.47% | 38.4만 |
|---|
| 2026.08.03 | ₩3,195 | ₩3,245 | ₩3,140 | ₩3,155 | -1.25% | 38.3만 |
|---|
| 2026.07.31 | ₩3,150 | ₩3,185 | ₩3,115 | ₩3,185 | +1.11% | 54.6만 |
|---|
| 2026.07.30 | ₩3,030 | ₩3,220 | ₩3,030 | ₩3,065 | +1.16% | 42.2만 |
|---|
| 2026.07.29 | ₩3,160 | ₩3,185 | ₩2,950 | ₩3,025 | -4.27% | 80.9만 |
|---|
| 2026.07.28 | ₩3,265 | ₩3,290 | ₩3,150 | ₩3,180 | -2.60% | 42.4만 |
|---|
| 2026.07.27 | ₩3,280 | ₩3,340 | ₩3,260 | ₩3,305 | +0.76% | 35.2만 |
|---|
| 2026.07.24 | ₩3,295 | ₩3,325 | ₩3,250 | ₩3,265 | -0.91% | 39.3만 |
|---|
| 2026.07.23 | ₩3,295 | ₩3,345 | ₩3,285 | ₩3,340 | +1.37% | 36.9만 |
|---|
| 2026.07.22 | ₩3,275 | ₩3,345 | ₩3,270 | ₩3,280 | +0.15% | 47.6만 |
|---|
| 2026.07.21 | ₩3,270 | ₩3,295 | ₩3,195 | ₩3,260 | -0.31% | 44만 |
|---|
| 2026.07.20 | ₩3,380 | ₩3,380 | ₩3,230 | ₩3,260 | -3.55% | 51.9만 |
|---|
| 2026.07.16 | ₩3,415 | ₩3,455 | ₩3,360 | ₩3,375 | -1.17% | 42.3만 |
|---|
| 2026.07.15 | ₩3,455 | ₩3,515 | ₩3,420 | ₩3,455 | 0.00% | 49.2만 |
|---|
| 2026.07.14 | ₩3,450 | ₩3,495 | ₩3,325 | ₩3,400 | -1.45% | 94.8만 |
|---|
| 2026.07.13 | ₩3,790 | ₩3,810 | ₩3,440 | ₩3,455 | -8.84% | 118.9만 |
|---|
| 2026.07.10 | ₩3,425 | ₩3,765 | ₩3,425 | ₩3,725 | +8.76% | 219.4만 |
|---|
| 2026.07.09 | ₩3,510 | ₩3,565 | ₩3,350 | ₩3,410 | -2.85% | 167.6만 |
|---|
| 2026.07.08 | ₩3,600 | ₩3,765 | ₩3,455 | ₩3,595 | -0.14% | 199.2만 |
|---|
| 2026.07.07 | ₩3,935 | ₩4,215 | ₩3,640 | ₩3,670 | -6.73% | 740.7만 |
|---|
| 2026.07.06 | ₩3,645 | ₩4,005 | ₩3,455 | ₩3,970 | +8.92% | 593.7만 |
|---|
| 2026.07.03 | ₩3,845 | ₩3,890 | ₩3,445 | ₩3,655 | -4.94% | 326.8만 |
|---|
| 2026.07.02 | ₩4,515 | ₩4,630 | ₩3,710 | ₩3,810 | -15.61% | 1228만 |
|---|
| 2026.07.01 | ₩3,560 | ₩4,515 | ₩3,545 | ₩4,515 | +26.83% | 1286.6만 |
|---|
| 2026.06.30 | ₩3,750 | ₩3,750 | ₩3,475 | ₩3,475 | -7.33% | 127.1만 |
|---|
| 2026.06.29 | ₩3,670 | ₩4,080 | ₩3,595 | ₩3,840 | +4.63% | 412.8만 |
|---|
| 2026.06.26 | ₩3,770 | ₩4,130 | ₩3,395 | ₩3,465 | -8.09% | 741.1만 |
|---|
| 2026.06.25 | ₩3,650 | ₩4,390 | ₩3,520 | ₩3,625 | -0.68% | 1393만 |
|---|
| 2026.06.24 | ₩3,230 | ₩3,555 | ₩3,180 | ₩3,505 | +8.51% | 113.2만 |
|---|
| 2026.06.23 | ₩3,305 | ₩3,385 | ₩3,205 | ₩3,230 | -2.27% | 20.1만 |
|---|
| 2026.06.22 | ₩3,360 | ₩3,460 | ₩3,335 | ₩3,345 | -0.45% | 14만 |
|---|
| 2026.06.19 | ₩3,420 | ₩3,490 | ₩3,325 | ₩3,420 | 0.00% | 13.6만 |
|---|
| 2026.06.18 | ₩3,580 | ₩3,635 | ₩3,410 | ₩3,420 | -4.47% | 11.8만 |
|---|
| 2026.06.17 | ₩3,575 | ₩3,645 | ₩3,555 | ₩3,575 | 0.00% | 7.9만 |
|---|
| 2026.06.16 | ₩3,555 | ₩3,595 | ₩3,520 | ₩3,575 | +0.56% | 9만 |
|---|
| 2026.06.15 | ₩3,525 | ₩3,555 | ₩3,450 | ₩3,540 | +0.43% | 15.9만 |
|---|
| 2026.06.12 | ₩3,480 | ₩3,495 | ₩3,430 | ₩3,450 | -0.86% | 11.7만 |
|---|
| 2026.06.11 | ₩3,330 | ₩3,445 | ₩3,310 | ₩3,390 | +1.80% | 11.8만 |
|---|
| 2026.06.10 | ₩3,370 | ₩3,445 | ₩3,260 | ₩3,340 | -0.89% | 101 |
|---|
| 2026.06.09 | ₩3,275 | ₩3,450 | ₩3,275 | ₩3,390 | +3.51% | 20만 |
|---|
| 2026.06.08 | ₩3,370 | ₩3,370 | ₩3,220 | ₩3,270 | -2.97% | 39.9만 |
|---|
| 2026.06.05 | ₩3,485 | ₩3,550 | ₩3,390 | ₩3,425 | -1.72% | 28만 |
|---|
| 2026.06.04 | ₩3,545 | ₩3,610 | ₩3,400 | ₩3,530 | -0.42% | 22.3만 |
|---|
| 2026.06.02 | ₩3,420 | ₩3,565 | ₩3,355 | ₩3,475 | +1.61% | 21.1만 |
|---|
| 2026.06.01 | ₩3,530 | ₩3,530 | ₩3,400 | ₩3,460 | -1.98% | 27.3만 |
|---|
| 2026.05.29 | ₩3,550 | ₩3,585 | ₩3,470 | ₩3,495 | -1.55% | 14.4만 |
|---|
| 2026.05.28 | ₩3,515 | ₩3,590 | ₩3,420 | ₩3,520 | +0.14% | 27만 |
|---|
| 2026.05.27 | ₩3,645 | ₩3,675 | ₩3,500 | ₩3,540 | -2.88% | 35.3만 |
|---|
| 2026.05.26 | ₩3,755 | ₩3,790 | ₩3,625 | ₩3,645 | -2.93% | 22.7만 |
|---|
| 2026.05.22 | ₩3,675 | ₩3,750 | ₩3,675 | ₩3,720 | +1.22% | 15.5만 |
|---|
| 2026.05.21 | ₩3,675 | ₩3,775 | ₩3,635 | ₩3,675 | 0.00% | 19.5만 |
|---|
| 2026.05.20 | ₩3,645 | ₩3,765 | ₩3,550 | ₩3,635 | -0.27% | 34.4만 |
|---|
| 2026.05.19 | ₩3,675 | ₩3,765 | ₩3,595 | ₩3,635 | -1.09% | 24만 |
|---|
| 2026.05.18 | ₩3,800 | ₩3,800 | ₩3,645 | ₩3,720 | -2.11% | 29.1만 |
|---|
| 2026.05.15 | ₩3,775 | ₩3,805 | ₩3,645 | ₩3,690 | -2.25% | 18.1만 |
|---|
| 2026.05.14 | ₩3,740 | ₩3,790 | ₩3,650 | ₩3,775 | +0.94% | 15.6만 |
|---|
| 2026.05.13 | ₩3,690 | ₩3,770 | ₩3,655 | ₩3,700 | +0.27% | 17.7만 |
|---|
| 2026.05.12 | ₩3,715 | ₩3,750 | ₩3,610 | ₩3,700 | -0.40% | 58.6만 |
|---|
| 2026.05.11 | ₩3,850 | ₩3,895 | ₩3,715 | ₩3,745 | -2.73% | 34.2만 |
|---|
| 2026.05.08 | ₩3,895 | ₩3,900 | ₩3,815 | ₩3,850 | -1.16% | 23.5만 |
|---|
| 2026.05.07 | ₩3,850 | ₩3,950 | ₩3,850 | ₩3,895 | +1.17% | 16.8만 |
|---|
| 2026.05.06 | ₩3,980 | ₩3,990 | ₩3,845 | ₩3,890 | -2.26% | 41만 |
|---|
| 2026.05.04 | ₩4,085 | ₩4,100 | ₩3,970 | ₩3,975 | -2.69% | 28.9만 |
|---|
| 2026.04.30 | ₩4,135 | ₩4,150 | ₩4,050 | ₩4,085 | -1.21% | 28.6만 |
|---|
| 2026.04.29 | ₩4,155 | ₩4,200 | ₩4,130 | ₩4,145 | -0.24% | 17.7만 |
|---|
| 2026.04.28 | ₩4,140 | ₩4,190 | ₩4,140 | ₩4,155 | +0.36% | 17.2만 |
|---|
| 2026.04.27 | ₩4,175 | ₩4,175 | ₩4,110 | ₩4,145 | -0.72% | 16.6만 |
|---|
| 2026.04.24 | ₩4,155 | ₩4,160 | ₩4,110 | ₩4,150 | -0.12% | 28.3만 |
|---|
| 2026.04.23 | ₩4,180 | ₩4,210 | ₩4,115 | ₩4,165 | -0.36% | 14.8만 |
|---|
| 2026.04.22 | ₩4,145 | ₩4,175 | ₩4,105 | ₩4,175 | +0.72% | 22만 |
|---|
| 2026.04.21 | ₩4,140 | ₩4,175 | ₩4,110 | ₩4,140 | 0.00% | 21.2만 |
|---|
| 2026.04.20 | ₩4,130 | ₩4,135 | ₩4,095 | ₩4,125 | -0.12% | 17.4만 |
|---|
| 2026.04.17 | ₩4,100 | ₩4,175 | ₩4,070 | ₩4,125 | +0.61% | 12.8만 |
|---|
| 2026.04.16 | ₩4,170 | ₩4,170 | ₩4,050 | ₩4,100 | -1.68% | 22.6만 |
|---|
| 2026.04.15 | ₩4,220 | ₩4,325 | ₩4,115 | ₩4,130 | -2.13% | 32.5만 |
|---|
| 2026.04.14 | ₩4,030 | ₩4,140 | ₩4,010 | ₩4,115 | +2.11% | 26.7만 |
|---|
| 2026.04.13 | ₩4,060 | ₩4,060 | ₩3,960 | ₩4,030 | -0.74% | 23.4만 |
|---|
| 2026.04.10 | ₩4,115 | ₩4,150 | ₩4,020 | ₩4,105 | -0.24% | 23.9만 |
|---|
| 2026.04.09 | ₩4,160 | ₩4,160 | ₩4,010 | ₩4,045 | -2.76% | 15.3만 |
|---|
| 2026.04.08 | ₩3,915 | ₩4,225 | ₩3,910 | ₩4,165 | +6.39% | 47.1만 |
|---|
| 2026.04.07 | ₩3,925 | ₩3,935 | ₩3,820 | ₩3,890 | -0.89% | 17.8만 |
|---|
| 2026.04.06 | ₩3,925 | ₩3,985 | ₩3,835 | ₩3,900 | -0.64% | 21.1만 |
|---|
| 2026.04.03 | ₩3,900 | ₩3,960 | ₩3,825 | ₩3,925 | +0.64% | 22.5만 |
|---|
| 2026.04.02 | ₩4,055 | ₩4,060 | ₩3,800 | ₩3,885 | -4.19% | 29.6만 |
|---|
| 2026.04.01 | ₩4,000 | ₩4,020 | ₩3,955 | ₩4,000 | 0.00% | 20.2만 |
|---|
| 2026.03.31 | ₩4,055 | ₩4,100 | ₩3,880 | ₩3,885 | -4.19% | 34.6만 |
|---|
| 2026.03.30 | ₩4,075 | ₩4,180 | ₩4,045 | ₩4,055 | -0.49% | 24.8만 |
|---|
| 2026.03.27 | ₩4,245 | ₩4,300 | ₩4,170 | ₩4,295 | +1.18% | 25.1만 |
|---|
| 2026.03.26 | ₩4,300 | ₩4,330 | ₩4,235 | ₩4,295 | -0.12% | 12.1만 |
|---|
| 2026.03.25 | ₩4,300 | ₩4,300 | ₩4,230 | ₩4,290 | -0.23% | 12.9만 |
|---|
| 2026.03.24 | ₩4,255 | ₩4,310 | ₩4,175 | ₩4,225 | -0.71% | 16.4만 |
|---|
| 2026.03.23 | ₩4,375 | ₩4,390 | ₩4,180 | ₩4,200 | -4.00% | 58.9만 |
|---|
| 2026.03.20 | ₩4,210 | ₩4,405 | ₩4,210 | ₩4,375 | +3.92% | 24.9만 |
|---|
| 2026.03.19 | ₩4,210 | ₩4,225 | ₩4,150 | ₩4,195 | -0.36% | 12.2만 |
|---|
| 2026.03.18 | ₩4,315 | ₩4,410 | ₩4,240 | ₩4,250 | -1.51% | 20.1만 |
|---|
| 2026.03.17 | ₩4,300 | ₩4,330 | ₩4,230 | ₩4,250 | -1.16% | 21.2만 |
|---|
| 2026.03.16 | ₩4,340 | ₩4,355 | ₩4,235 | ₩4,265 | -1.73% | 16.9만 |
|---|
| 2026.03.13 | ₩4,250 | ₩4,390 | ₩4,220 | ₩4,280 | +0.71% | 16.9만 |
|---|
| 2026.03.12 | ₩4,340 | ₩4,425 | ₩4,300 | ₩4,335 | -0.12% | 19.1만 |
|---|
| 2026.03.11 | ₩4,170 | ₩4,430 | ₩4,160 | ₩4,335 | +3.96% | 32.1만 |
|---|
| 2026.03.10 | ₩4,200 | ₩4,200 | ₩4,085 | ₩4,120 | -1.90% | 22.7만 |
|---|
| 2026.03.09 | ₩4,100 | ₩4,100 | ₩3,965 | ₩4,080 | -0.49% | 32만 |
|---|
| 2026.03.06 | ₩4,250 | ₩4,402 | ₩4,145 | ₩4,215 | -0.82% | 37만 |
|---|
| 2026.03.05 | ₩4,320 | ₩4,420 | ₩4,260 | ₩4,340 | +0.46% | 47.2만 |
|---|
| 2026.03.04 | ₩4,360 | ₩4,480 | ₩4,060 | ₩4,060 | -6.88% | 111.1만 |
|---|
| 2026.03.03 | ₩4,700 | ₩4,750 | ₩4,550 | ₩4,575 | -2.66% | 83.2만 |
|---|
| 2026.02.27 | ₩4,845 | ₩4,955 | ₩4,695 | ₩4,755 | -1.86% | 55.3만 |
|---|
| 2026.02.26 | ₩5,100 | ₩5,110 | ₩4,890 | ₩4,910 | -3.73% | 51.5만 |
|---|
| 2026.02.25 | ₩5,080 | ₩5,180 | ₩5,020 | ₩5,080 | 0.00% | 62.7만 |
|---|
| 2026.02.24 | ₩5,050 | ₩5,200 | ₩4,955 | ₩5,090 | +0.79% | 52.9만 |
|---|
| 2026.02.23 | ₩5,060 | ₩5,200 | ₩4,955 | ₩5,050 | -0.20% | 79.3만 |
|---|
| 2026.02.20 | ₩4,795 | ₩5,000 | ₩4,765 | ₩4,995 | +4.17% | 69.6만 |
|---|
| 2026.02.19 | ₩4,800 | ₩4,845 | ₩4,710 | ₩4,795 | -0.10% | 56.6만 |
|---|
| 2026.02.13 | ₩4,470 | ₩4,850 | ₩4,440 | ₩4,690 | +4.92% | 123.2만 |
|---|
| 2026.02.12 | ₩4,420 | ₩4,540 | ₩4,365 | ₩4,495 | +1.70% | 50.4만 |
|---|
| 2026.02.11 | ₩4,300 | ₩4,420 | ₩4,275 | ₩4,420 | +2.79% | 42.7만 |
|---|
| 2026.02.10 | ₩4,240 | ₩4,310 | ₩4,165 | ₩4,285 | +1.06% | 45.6만 |
|---|
| 2026.02.09 | ₩4,275 | ₩4,290 | ₩4,140 | ₩4,175 | -2.34% | 32.3만 |
|---|
| 2026.02.06 | ₩4,155 | ₩4,180 | ₩4,010 | ₩4,180 | +0.60% | 36.6만 |
|---|
| 2026.02.05 | ₩4,320 | ₩4,350 | ₩4,150 | ₩4,215 | -2.43% | 39.2만 |
|---|
| 2026.02.04 | ₩4,085 | ₩4,360 | ₩4,085 | ₩4,320 | +5.75% | 85.3만 |
|---|
| 2026.02.03 | ₩3,965 | ₩4,100 | ₩3,965 | ₩4,085 | +3.03% | 48.6만 |
|---|
| 2026.02.02 | ₩3,960 | ₩4,040 | ₩3,880 | ₩3,965 | +0.13% | 42.3만 |
|---|
| 2026.01.30 | ₩4,055 | ₩4,095 | ₩3,960 | ₩3,995 | -1.48% | 37.1만 |
|---|
| 2026.01.29 | ₩3,930 | ₩4,065 | ₩3,835 | ₩4,055 | +3.18% | 73.3만 |
|---|
| 2026.01.28 | ₩3,750 | ₩3,950 | ₩3,735 | ₩3,925 | +4.67% | 108.8만 |
|---|
| 2026.01.27 | ₩3,665 | ₩3,740 | ₩3,655 | ₩3,740 | +2.05% | 28.5만 |
|---|
| 2026.01.26 | ₩3,675 | ₩3,710 | ₩3,645 | ₩3,685 | +0.27% | 21.6만 |
|---|
| 2026.01.23 | ₩3,660 | ₩3,720 | ₩3,640 | ₩3,675 | +0.41% | 17.2만 |
|---|
| 2026.01.22 | ₩3,620 | ₩3,685 | ₩3,615 | ₩3,660 | +1.10% | 25.5만 |
|---|
| 2026.01.21 | ₩3,630 | ₩3,635 | ₩3,545 | ₩3,590 | -1.10% | 28.8만 |
|---|
| 2026.01.20 | ₩3,620 | ₩3,665 | ₩3,605 | ₩3,650 | +0.83% | 28.5만 |
|---|
| 2026.01.19 | ₩3,585 | ₩3,630 | ₩3,555 | ₩3,620 | +0.98% | 25.1만 |
|---|
| 2026.01.16 | ₩3,530 | ₩3,600 | ₩3,530 | ₩3,585 | +1.56% | 20.6만 |
|---|
| 2026.01.15 | ₩3,530 | ₩3,555 | ₩3,487 | ₩3,540 | +0.28% | 31.1만 |
|---|
| 2026.01.14 | ₩3,515 | ₩3,545 | ₩3,440 | ₩3,530 | +0.43% | 26.2만 |
|---|
| 2026.01.13 | ₩3,550 | ₩3,550 | ₩3,445 | ₩3,510 | -1.13% | 20.9만 |
|---|
| 2026.01.12 | ₩3,505 | ₩3,560 | ₩3,475 | ₩3,545 | +1.14% | 21만 |
|---|
| 2026.01.09 | ₩3,490 | ₩3,510 | ₩3,460 | ₩3,505 | +0.43% | 10.8만 |
|---|
| 2026.01.08 | ₩3,525 | ₩3,525 | ₩3,455 | ₩3,490 | -0.99% | 21.9만 |
|---|
| 2026.01.07 | ₩3,590 | ₩3,590 | ₩3,505 | ₩3,515 | -2.09% | 17.7만 |
|---|
| 2026.01.06 | ₩3,580 | ₩3,580 | ₩3,530 | ₩3,575 | -0.14% | 16.4만 |
|---|
| 2026.01.05 | ₩3,625 | ₩3,630 | ₩3,570 | ₩3,575 | -1.38% | 15.2만 |
|---|
| 2026.01.02 | ₩3,615 | ₩3,630 | ₩3,580 | ₩3,625 | +0.28% | 15.3만 |
|---|
| 2025.12.30 | ₩3,640 | ₩3,665 | ₩3,600 | ₩3,635 | -0.14% | 12.2만 |
|---|
| 2025.12.29 | ₩3,685 | ₩3,685 | ₩3,615 | ₩3,640 | -1.22% | 12.5만 |
|---|
| 2025.12.26 | ₩3,700 | ₩3,705 | ₩3,635 | ₩3,700 | 0.00% | 18.5만 |
|---|
| 2025.12.24 | ₩3,725 | ₩3,725 | ₩3,650 | ₩3,700 | -0.67% | 18.4만 |
|---|
| 2025.12.23 | ₩3,720 | ₩3,745 | ₩3,690 | ₩3,715 | -0.13% | 18만 |
|---|
| 2025.12.22 | ₩3,710 | ₩3,740 | ₩3,690 | ₩3,715 | +0.13% | 20.1만 |
|---|
| 2025.12.19 | ₩3,620 | ₩3,750 | ₩3,610 | ₩3,705 | +2.35% | 37.8만 |
|---|
| 2025.12.18 | ₩3,610 | ₩3,650 | ₩3,590 | ₩3,615 | +0.14% | 28.5만 |
|---|
| 2025.12.17 | ₩3,635 | ₩3,650 | ₩3,610 | ₩3,640 | +0.14% | 16.6만 |
|---|
| 2025.12.16 | ₩3,640 | ₩3,675 | ₩3,595 | ₩3,635 | -0.14% | 23.7만 |
|---|
| 2025.12.15 | ₩3,645 | ₩3,760 | ₩3,630 | ₩3,675 | +0.82% | 51.7만 |
|---|
| 2025.12.12 | ₩3,590 | ₩3,685 | ₩3,565 | ₩3,660 | +1.95% | 64.1만 |
|---|
| 2025.12.11 | ₩3,510 | ₩3,595 | ₩3,490 | ₩3,565 | +1.57% | 52.2만 |
|---|
| 2025.12.10 | ₩3,525 | ₩3,530 | ₩3,500 | ₩3,510 | -0.43% | 9.5만 |
|---|
| 2025.12.09 | ₩3,550 | ₩3,550 | ₩3,505 | ₩3,520 | -0.85% | 9.1만 |
|---|
| 2025.12.08 | ₩3,550 | ₩3,570 | ₩3,515 | ₩3,535 | -0.42% | 14.2만 |
|---|
| 2025.12.05 | ₩3,480 | ₩3,560 | ₩3,455 | ₩3,550 | +2.01% | 33.3만 |
|---|
| 2025.12.04 | ₩3,500 | ₩3,500 | ₩3,450 | ₩3,480 | -0.57% | 7.4만 |
|---|
| 2025.12.03 | ₩3,500 | ₩3,510 | ₩3,470 | ₩3,500 | 0.00% | 19만 |
|---|
| 2025.12.02 | ₩3,450 | ₩3,510 | ₩3,435 | ₩3,485 | +1.01% | 13.4만 |
|---|
| 2025.12.01 | ₩3,510 | ₩3,520 | ₩3,440 | ₩3,445 | -1.85% | 16.3만 |
|---|
| 2025.11.28 | ₩3,510 | ₩3,525 | ₩3,470 | ₩3,510 | 0.00% | 15.4만 |
|---|
| 2025.11.27 | ₩3,490 | ₩3,510 | ₩3,455 | ₩3,495 | +0.14% | 11.6만 |
|---|
| 2025.11.26 | ₩3,440 | ₩3,495 | ₩3,440 | ₩3,490 | +1.45% | 26만 |
|---|
| 2025.11.25 | ₩3,465 | ₩3,470 | ₩3,425 | ₩3,445 | -0.58% | 7.3만 |
|---|
| 2025.11.24 | ₩3,455 | ₩3,480 | ₩3,440 | ₩3,450 | -0.14% | 8.1만 |
|---|
| 2025.11.21 | ₩3,455 | ₩3,470 | ₩3,380 | ₩3,465 | +0.29% | 13.5만 |
|---|
| 2025.11.20 | ₩3,425 | ₩3,475 | ₩3,410 | ₩3,460 | +1.02% | 19.4만 |
|---|
| 2025.11.19 | ₩3,370 | ₩3,450 | ₩3,370 | ₩3,410 | +1.19% | 5.8만 |
|---|
| 2025.11.18 | ₩3,460 | ₩3,505 | ₩3,380 | ₩3,400 | -1.73% | 16.8만 |
|---|
| 2025.11.17 | ₩3,465 | ₩3,500 | ₩3,410 | ₩3,440 | -0.72% | 10.9만 |
|---|
| 2025.11.14 | ₩3,465 | ₩3,485 | ₩3,445 | ₩3,460 | -0.14% | 13만 |
|---|
| 2025.11.13 | ₩3,460 | ₩3,495 | ₩3,435 | ₩3,485 | +0.72% | 12.7만 |
|---|
| 2025.11.12 | ₩3,390 | ₩3,455 | ₩3,380 | ₩3,455 | +1.92% | 40만 |
|---|
| 2025.11.11 | ₩3,410 | ₩3,435 | ₩3,380 | ₩3,400 | -0.29% | 15.3만 |
|---|
| 2025.11.10 | ₩3,295 | ₩3,410 | ₩3,295 | ₩3,405 | +3.34% | 34.9만 |
|---|
| 2025.11.07 | ₩3,290 | ₩3,320 | ₩3,235 | ₩3,290 | 0.00% | 13.3만 |
|---|
| 2025.11.06 | ₩3,290 | ₩3,315 | ₩3,215 | ₩3,300 | +0.30% | 18.7만 |
|---|
| 2025.11.05 | ₩3,245 | ₩3,285 | ₩3,215 | ₩3,275 | +0.92% | 25.1만 |
|---|
| 2025.11.04 | ₩3,300 | ₩3,320 | ₩3,260 | ₩3,265 | -1.06% | 23.1만 |
|---|
| 2025.11.03 | ₩3,340 | ₩3,345 | ₩3,300 | ₩3,300 | -1.20% | 29.7만 |
|---|
| 2025.10.31 | ₩3,370 | ₩3,415 | ₩3,330 | ₩3,345 | -0.74% | 17.2만 |
|---|
| 2025.10.30 | ₩3,410 | ₩3,410 | ₩3,360 | ₩3,370 | -1.17% | 25.7만 |
|---|
| 2025.10.29 | ₩3,400 | ₩3,425 | ₩3,380 | ₩3,400 | 0.00% | 22.9만 |
|---|
| 2025.10.28 | ₩3,400 | ₩3,420 | ₩3,385 | ₩3,405 | +0.15% | 12.9만 |
|---|
| 2025.10.27 | ₩3,400 | ₩3,455 | ₩3,385 | ₩3,405 | +0.15% | 25.9만 |
|---|
| 2025.10.24 | ₩3,420 | ₩3,420 | ₩3,385 | ₩3,410 | -0.29% | 19만 |
|---|
| 2025.10.23 | ₩3,430 | ₩3,430 | ₩3,395 | ₩3,410 | -0.58% | 7.1만 |
|---|
| 2025.10.22 | ₩3,385 | ₩3,470 | ₩3,370 | ₩3,430 | +1.33% | 14.3만 |
|---|
| 2025.10.21 | ₩3,415 | ₩3,430 | ₩3,385 | ₩3,400 | -0.44% | 12.2만 |
|---|
| 2025.10.20 | ₩3,415 | ₩3,425 | ₩3,375 | ₩3,425 | +0.29% | 23만 |
|---|
| 2025.10.17 | ₩3,455 | ₩3,490 | ₩3,405 | ₩3,420 | -1.01% | 15.9만 |
|---|
| 2025.10.16 | ₩3,465 | ₩3,510 | ₩3,450 | ₩3,465 | 0.00% | 17.8만 |
|---|
| 2025.10.15 | ₩3,400 | ₩3,475 | ₩3,400 | ₩3,465 | +1.91% | 35.4만 |
|---|
| 2025.10.14 | ₩3,395 | ₩3,420 | ₩3,365 | ₩3,410 | +0.44% | 26.5만 |
|---|
| 2025.10.13 | ₩3,350 | ₩3,405 | ₩3,350 | ₩3,395 | +1.34% | 11.9만 |
|---|