시장 데이터를 불러오는 중
전체 종목
삼천리자전거 과거 주가
Samchuly Bicycle · 024950.KQ · KOSDAQ
주요 제품·사업: 자전거
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Samchuly Bicycle · 024950.KQ · KOSDAQ
주요 제품·사업: 자전거
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,160 | ₩4,215 | ₩4,125 | ₩4,145 | -0.36% | 3.8천 |
| 2026.10.07 | ₩4,195 | ₩4,230 | ₩4,150 | ₩4,170 | -0.60% | 1.2만 |
| 2026.10.06 | ₩4,225 | ₩4,450 | ₩4,105 | ₩4,160 | -1.54% | 7.2만 |
| 2026.10.02 | ₩4,200 | ₩4,225 | ₩4,155 | ₩4,175 | -0.60% | 1.7천 |
| 2026.10.01 | ₩4,255 | ₩4,255 | ₩4,110 | ₩4,195 | -1.41% | 7.7천 |
| 2026.09.30 | ₩4,255 | ₩4,255 | ₩4,135 | ₩4,150 | -2.47% | 1.2만 |
| 2026.09.29 | ₩4,260 | ₩4,280 | ₩4,170 | ₩4,230 | -0.70% | 1.1만 |
| 2026.09.28 | ₩4,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,230 |
| ₩4,260 |
| -0.93% |
| 4.4천 |
| 2026.09.23 | ₩4,350 | ₩4,390 | ₩4,285 | ₩4,300 | -1.15% | 1.5만 |
|---|
| 2026.09.22 | ₩4,415 | ₩4,415 | ₩4,365 | ₩4,365 | -1.13% | 1.4만 |
|---|
| 2026.09.21 | ₩4,450 | ₩4,520 | ₩4,410 | ₩4,435 | -0.34% | 1만 |
|---|
| 2026.09.18 | ₩4,455 | ₩4,485 | ₩4,405 | ₩4,445 | -0.22% | 2.2만 |
|---|
| 2026.09.17 | ₩4,500 | ₩4,500 | ₩4,395 | ₩4,465 | -0.78% | 1.8만 |
|---|
| 2026.09.16 | ₩4,545 | ₩4,750 | ₩4,440 | ₩4,500 | -0.99% | 2만 |
|---|
| 2026.09.15 | ₩4,635 | ₩4,670 | ₩4,500 | ₩4,565 | -1.51% | 2.5만 |
|---|
| 2026.09.14 | ₩4,685 | ₩4,755 | ₩4,365 | ₩4,670 | -0.32% | 4.6만 |
|---|
| 2026.09.11 | ₩4,350 | ₩4,850 | ₩4,200 | ₩4,685 | +7.70% | 11만 |
|---|
| 2026.09.10 | ₩4,620 | ₩4,620 | ₩4,360 | ₩4,360 | -5.63% | 3.2만 |
|---|
| 2026.09.09 | ₩4,730 | ₩4,835 | ₩4,500 | ₩4,540 | -4.02% | 4.1만 |
|---|
| 2026.09.08 | ₩4,640 | ₩4,795 | ₩4,590 | ₩4,765 | +2.69% | 15.9만 |
|---|
| 2026.09.07 | ₩4,600 | ₩4,695 | ₩4,600 | ₩4,640 | +0.87% | 4.8만 |
|---|
| 2026.09.04 | ₩4,670 | ₩4,675 | ₩4,570 | ₩4,640 | -0.64% | 4만 |
|---|
| 2026.09.03 | ₩4,605 | ₩4,660 | ₩4,600 | ₩4,600 | -0.11% | 4.8만 |
|---|
| 2026.09.02 | ₩4,655 | ₩4,680 | ₩4,605 | ₩4,605 | -1.07% | 4.3만 |
|---|
| 2026.09.01 | ₩4,640 | ₩4,675 | ₩4,600 | ₩4,655 | +0.32% | 2.3만 |
|---|
| 2026.08.31 | ₩4,600 | ₩4,685 | ₩4,555 | ₩4,640 | +0.87% | 5.8만 |
|---|
| 2026.08.28 | ₩4,580 | ₩4,640 | ₩4,575 | ₩4,605 | +0.55% | 2.6만 |
|---|
| 2026.08.27 | ₩4,605 | ₩4,645 | ₩4,570 | ₩4,580 | -0.54% | 4.5만 |
|---|
| 2026.08.26 | ₩4,630 | ₩4,685 | ₩4,560 | ₩4,600 | -0.65% | 9.6만 |
|---|
| 2026.08.25 | ₩4,550 | ₩4,685 | ₩4,530 | ₩4,630 | +1.76% | 10.6만 |
|---|
| 2026.08.24 | ₩4,505 | ₩4,640 | ₩4,505 | ₩4,550 | +1.00% | 5.2만 |
|---|
| 2026.08.21 | ₩4,585 | ₩5,040 | ₩4,480 | ₩4,515 | -1.53% | 83.7만 |
|---|
| 2026.08.20 | ₩4,580 | ₩4,600 | ₩4,545 | ₩4,560 | -0.44% | 11.3만 |
|---|
| 2026.08.19 | ₩4,665 | ₩4,690 | ₩4,540 | ₩4,580 | -1.82% | 16.6만 |
|---|
| 2026.08.18 | ₩4,880 | ₩4,905 | ₩4,550 | ₩4,645 | -4.82% | 50.7만 |
|---|
| 2026.08.14 | ₩4,080 | ₩4,300 | ₩4,080 | ₩4,290 | +5.15% | 9만 |
|---|
| 2026.08.13 | ₩4,040 | ₩4,140 | ₩3,955 | ₩4,090 | +1.24% | 3.3만 |
|---|
| 2026.08.12 | ₩3,890 | ₩4,080 | ₩3,875 | ₩4,035 | +3.73% | 6.5만 |
|---|
| 2026.08.11 | ₩3,785 | ₩3,900 | ₩3,775 | ₩3,885 | +2.64% | 1.8만 |
|---|
| 2026.08.10 | ₩3,850 | ₩3,935 | ₩3,790 | ₩3,795 | -1.43% | 3.1만 |
|---|
| 2026.08.07 | ₩3,780 | ₩3,850 | ₩3,760 | ₩3,800 | +0.53% | 1.4만 |
|---|
| 2026.08.06 | ₩3,850 | ₩3,850 | ₩3,735 | ₩3,790 | -1.56% | 2만 |
|---|
| 2026.08.05 | ₩3,715 | ₩3,865 | ₩3,685 | ₩3,830 | +3.10% | 3.7만 |
|---|
| 2026.08.04 | ₩3,645 | ₩3,810 | ₩3,630 | ₩3,715 | +1.92% | 6만 |
|---|
| 2026.08.03 | ₩3,500 | ₩3,740 | ₩3,450 | ₩3,700 | +5.71% | 9.3만 |
|---|
| 2026.07.31 | ₩3,200 | ₩3,500 | ₩3,155 | ₩3,455 | +7.97% | 3.7만 |
|---|
| 2026.07.30 | ₩3,100 | ₩3,320 | ₩3,100 | ₩3,145 | +1.45% | 2.2만 |
|---|
| 2026.07.29 | ₩3,215 | ₩3,240 | ₩3,075 | ₩3,100 | -3.58% | 3.2만 |
|---|
| 2026.07.28 | ₩3,300 | ₩3,375 | ₩3,210 | ₩3,215 | -2.58% | 1.8만 |
|---|
| 2026.07.27 | ₩3,410 | ₩3,460 | ₩3,350 | ₩3,390 | -0.59% | 8.2천 |
|---|
| 2026.07.24 | ₩3,470 | ₩3,470 | ₩3,360 | ₩3,415 | -1.59% | 2.2만 |
|---|
| 2026.07.23 | ₩3,355 | ₩3,495 | ₩3,305 | ₩3,470 | +3.43% | 2.3만 |
|---|
| 2026.07.22 | ₩3,350 | ₩3,465 | ₩3,340 | ₩3,340 | -0.30% | 3.4만 |
|---|
| 2026.07.21 | ₩3,210 | ₩3,510 | ₩3,175 | ₩3,350 | +4.36% | 2.7만 |
|---|
| 2026.07.20 | ₩3,540 | ₩3,540 | ₩3,200 | ₩3,285 | -7.20% | 5.7만 |
|---|
| 2026.07.16 | ₩3,310 | ₩3,755 | ₩3,300 | ₩3,480 | +5.14% | 18.4만 |
|---|
| 2026.07.15 | ₩3,170 | ₩3,345 | ₩3,170 | ₩3,310 | +4.42% | 2.5만 |
|---|
| 2026.07.14 | ₩3,195 | ₩3,220 | ₩3,040 | ₩3,170 | -0.78% | 1.9만 |
|---|
| 2026.07.13 | ₩3,325 | ₩3,360 | ₩3,140 | ₩3,200 | -3.76% | 3.1만 |
|---|
| 2026.07.10 | ₩3,145 | ₩3,350 | ₩3,060 | ₩3,325 | +5.72% | 3만 |
|---|
| 2026.07.09 | ₩3,220 | ₩3,275 | ₩3,090 | ₩3,145 | -2.33% | 2.7만 |
|---|
| 2026.07.08 | ₩3,245 | ₩3,430 | ₩3,210 | ₩3,220 | -0.77% | 2.3만 |
|---|
| 2026.07.07 | ₩3,210 | ₩3,375 | ₩3,210 | ₩3,295 | +2.65% | 1.8만 |
|---|
| 2026.07.06 | ₩3,250 | ₩3,325 | ₩3,170 | ₩3,280 | +0.92% | 2.3만 |
|---|
| 2026.07.03 | ₩3,290 | ₩3,335 | ₩3,170 | ₩3,250 | -1.22% | 1.7만 |
|---|
| 2026.07.02 | ₩3,295 | ₩3,400 | ₩3,195 | ₩3,290 | -0.15% | 3.1만 |
|---|
| 2026.07.01 | ₩3,140 | ₩3,295 | ₩3,120 | ₩3,295 | +4.94% | 1.7만 |
|---|
| 2026.06.30 | ₩3,240 | ₩3,300 | ₩3,140 | ₩3,140 | -3.09% | 1.7만 |
|---|
| 2026.06.29 | ₩3,010 | ₩3,250 | ₩3,010 | ₩3,220 | +6.98% | 1.5만 |
|---|
| 2026.06.26 | ₩3,105 | ₩3,105 | ₩2,795 | ₩3,010 | -3.06% | 5.3만 |
|---|
| 2026.06.25 | ₩3,075 | ₩3,330 | ₩3,065 | ₩3,130 | +1.79% | 4.2만 |
|---|
| 2026.06.24 | ₩3,100 | ₩3,150 | ₩3,035 | ₩3,065 | -1.13% | 4.8만 |
|---|
| 2026.06.23 | ₩3,360 | ₩3,360 | ₩3,100 | ₩3,100 | -7.74% | 4.6만 |
|---|
| 2026.06.22 | ₩3,425 | ₩3,425 | ₩3,300 | ₩3,360 | -1.90% | 3.8만 |
|---|
| 2026.06.19 | ₩3,555 | ₩3,600 | ₩3,390 | ₩3,430 | -3.52% | 4.1만 |
|---|
| 2026.06.18 | ₩3,685 | ₩3,725 | ₩3,510 | ₩3,555 | -3.53% | 3.8만 |
|---|
| 2026.06.17 | ₩3,700 | ₩3,770 | ₩3,650 | ₩3,685 | -0.41% | 2.9만 |
|---|
| 2026.06.16 | ₩3,720 | ₩3,805 | ₩3,645 | ₩3,725 | +0.13% | 5.9만 |
|---|
| 2026.06.15 | ₩3,765 | ₩3,870 | ₩3,620 | ₩3,720 | -1.20% | 5.5만 |
|---|
| 2026.06.12 | ₩3,915 | ₩3,920 | ₩3,705 | ₩3,765 | -3.83% | 10.9만 |
|---|
| 2026.06.11 | ₩3,525 | ₩4,450 | ₩3,480 | ₩3,930 | +11.49% | 52.7만 |
|---|
| 2026.06.10 | ₩3,510 | ₩3,850 | ₩3,485 | ₩3,525 | +0.43% | 5.1만 |
|---|
| 2026.06.09 | ₩3,455 | ₩3,605 | ₩3,405 | ₩3,510 | +1.59% | 3.8만 |
|---|
| 2026.06.08 | ₩3,555 | ₩3,660 | ₩3,295 | ₩3,455 | -2.81% | 5.5만 |
|---|
| 2026.06.05 | ₩3,745 | ₩3,780 | ₩3,615 | ₩3,680 | -1.74% | 3.1만 |
|---|
| 2026.06.04 | ₩4,030 | ₩4,030 | ₩3,650 | ₩3,745 | -7.07% | 3.8만 |
|---|
| 2026.06.02 | ₩3,735 | ₩3,995 | ₩3,625 | ₩3,875 | +3.75% | 7.1만 |
|---|
| 2026.06.01 | ₩3,995 | ₩3,995 | ₩3,600 | ₩3,735 | -6.51% | 8.3만 |
|---|
| 2026.05.29 | ₩4,050 | ₩4,100 | ₩3,805 | ₩3,880 | -4.20% | 7.5만 |
|---|
| 2026.05.28 | ₩4,090 | ₩4,195 | ₩3,905 | ₩4,040 | -1.22% | 5.6만 |
|---|
| 2026.05.27 | ₩4,330 | ₩4,330 | ₩4,035 | ₩4,065 | -6.12% | 8.5만 |
|---|
| 2026.05.26 | ₩4,460 | ₩4,570 | ₩4,330 | ₩4,330 | -2.91% | 4.3만 |
|---|
| 2026.05.22 | ₩4,320 | ₩4,480 | ₩4,315 | ₩4,460 | +3.24% | 5.1만 |
|---|
| 2026.05.21 | ₩4,320 | ₩4,420 | ₩4,295 | ₩4,315 | -0.12% | 6만 |
|---|
| 2026.05.20 | ₩4,450 | ₩4,460 | ₩4,175 | ₩4,315 | -3.03% | 12.8만 |
|---|
| 2026.05.19 | ₩4,680 | ₩4,790 | ₩4,450 | ₩4,505 | -3.74% | 8.4만 |
|---|
| 2026.05.18 | ₩4,515 | ₩4,765 | ₩4,470 | ₩4,680 | +3.65% | 7.5만 |
|---|
| 2026.05.15 | ₩4,865 | ₩4,920 | ₩4,575 | ₩4,685 | -3.70% | 10.3만 |
|---|
| 2026.05.14 | ₩4,785 | ₩4,960 | ₩4,785 | ₩4,865 | +1.67% | 9.2만 |
|---|
| 2026.05.13 | ₩4,845 | ₩4,920 | ₩4,690 | ₩4,760 | -1.75% | 9만 |
|---|
| 2026.05.12 | ₩4,870 | ₩5,090 | ₩4,605 | ₩4,880 | +0.21% | 10.2만 |
|---|
| 2026.05.11 | ₩5,060 | ₩5,080 | ₩4,850 | ₩4,880 | -3.56% | 15만 |
|---|
| 2026.05.08 | ₩4,795 | ₩5,120 | ₩4,795 | ₩5,030 | +4.90% | 19.3만 |
|---|
| 2026.05.07 | ₩4,960 | ₩4,965 | ₩4,560 | ₩4,800 | -3.23% | 20.3만 |
|---|
| 2026.05.06 | ₩5,120 | ₩5,120 | ₩4,935 | ₩4,955 | -3.22% | 23.6만 |
|---|
| 2026.05.04 | ₩5,120 | ₩5,170 | ₩5,030 | ₩5,120 | 0.00% | 18만 |
|---|
| 2026.04.30 | ₩5,260 | ₩5,290 | ₩5,090 | ₩5,110 | -2.85% | 14만 |
|---|
| 2026.04.29 | ₩5,170 | ₩5,480 | ₩5,030 | ₩5,260 | +1.74% | 35.6만 |
|---|
| 2026.04.28 | ₩5,220 | ₩5,250 | ₩5,000 | ₩5,120 | -1.92% | 35.8만 |
|---|
| 2026.04.27 | ₩5,510 | ₩5,540 | ₩5,160 | ₩5,220 | -5.26% | 42.5만 |
|---|
| 2026.04.24 | ₩5,430 | ₩5,870 | ₩5,320 | ₩5,460 | +0.55% | 72만 |
|---|
| 2026.04.23 | ₩6,090 | ₩6,270 | ₩5,250 | ₩5,440 | -10.67% | 99만 |
|---|
| 2026.04.22 | ₩6,740 | ₩6,920 | ₩5,800 | ₩5,900 | -12.46% | 163.7만 |
|---|
| 2026.04.21 | ₩6,400 | ₩7,450 | ₩6,200 | ₩6,740 | +5.31% | 807.3만 |
|---|
| 2026.04.20 | ₩4,425 | ₩5,750 | ₩4,425 | ₩5,750 | +29.94% | 336.1만 |
|---|
| 2026.04.17 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.04.03 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.01.21 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.01.19 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩4,120 | ₩4,120 | ₩4,120 | ₩4,120 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩4,080 | ₩4,135 | ₩4,040 | ₩4,120 | +0.98% | 4.5만 |
|---|
| 2026.01.09 | ₩4,115 | ₩4,175 | ₩4,060 | ₩4,080 | -0.85% | 4.3만 |
|---|
| 2026.01.08 | ₩4,190 | ₩4,190 | ₩4,090 | ₩4,115 | -1.79% | 3.3만 |
|---|
| 2026.01.07 | ₩4,130 | ₩4,195 | ₩4,080 | ₩4,115 | -0.36% | 3.3만 |
|---|
| 2026.01.06 | ₩4,165 | ₩4,165 | ₩4,085 | ₩4,130 | -0.84% | 2.4만 |
|---|
| 2026.01.05 | ₩4,130 | ₩4,155 | ₩4,090 | ₩4,105 | -0.61% | 4.5만 |
|---|
| 2026.01.02 | ₩4,100 | ₩4,180 | ₩4,100 | ₩4,130 | +0.73% | 3.4만 |
|---|
| 2025.12.30 | ₩4,050 | ₩4,185 | ₩4,050 | ₩4,165 | +2.84% | 1.7만 |
|---|
| 2025.12.29 | ₩4,200 | ₩4,200 | ₩4,090 | ₩4,090 | -2.62% | 2.7만 |
|---|
| 2025.12.26 | ₩4,190 | ₩4,240 | ₩4,145 | ₩4,160 | -0.72% | 3.4만 |
|---|
| 2025.12.24 | ₩4,240 | ₩4,280 | ₩4,195 | ₩4,195 | -1.06% | 4.2만 |
|---|
| 2025.12.23 | ₩4,260 | ₩4,285 | ₩4,215 | ₩4,215 | -1.06% | 3.5만 |
|---|
| 2025.12.22 | ₩4,240 | ₩4,330 | ₩4,235 | ₩4,270 | +0.71% | 2.4만 |
|---|
| 2025.12.19 | ₩4,220 | ₩4,270 | ₩4,220 | ₩4,240 | +0.47% | 1.9만 |
|---|
| 2025.12.18 | ₩4,235 | ₩4,260 | ₩4,215 | ₩4,220 | -0.35% | 1.4만 |
|---|
| 2025.12.17 | ₩4,285 | ₩4,335 | ₩4,265 | ₩4,290 | +0.12% | 2.8만 |
|---|
| 2025.12.16 | ₩4,320 | ₩4,320 | ₩4,255 | ₩4,285 | -0.81% | 3.6만 |
|---|
| 2025.12.15 | ₩4,260 | ₩4,310 | ₩4,240 | ₩4,265 | +0.12% | 2.6만 |
|---|
| 2025.12.12 | ₩4,245 | ₩4,295 | ₩4,215 | ₩4,260 | +0.35% | 4.6만 |
|---|
| 2025.12.11 | ₩4,210 | ₩4,290 | ₩4,210 | ₩4,245 | +0.83% | 2.1만 |
|---|
| 2025.12.10 | ₩4,215 | ₩4,390 | ₩4,205 | ₩4,210 | -0.12% | 2.6만 |
|---|
| 2025.12.09 | ₩4,280 | ₩4,300 | ₩4,235 | ₩4,240 | -0.93% | 1.9만 |
|---|
| 2025.12.08 | ₩4,310 | ₩4,345 | ₩4,280 | ₩4,280 | -0.70% | 2.1만 |
|---|
| 2025.12.05 | ₩4,265 | ₩4,365 | ₩4,260 | ₩4,305 | +0.94% | 3.3만 |
|---|
| 2025.12.04 | ₩4,345 | ₩4,390 | ₩4,305 | ₩4,305 | -0.92% | 2.4만 |
|---|
| 2025.12.03 | ₩4,400 | ₩4,400 | ₩4,290 | ₩4,365 | -0.80% | 4.1만 |
|---|
| 2025.12.02 | ₩4,255 | ₩4,330 | ₩4,235 | ₩4,320 | +1.53% | 4.4만 |
|---|
| 2025.12.01 | ₩4,285 | ₩4,330 | ₩4,245 | ₩4,255 | -0.70% | 3.8만 |
|---|
| 2025.11.28 | ₩4,270 | ₩4,330 | ₩4,210 | ₩4,285 | +0.35% | 10.2만 |
|---|
| 2025.11.27 | ₩4,160 | ₩4,185 | ₩4,095 | ₩4,160 | 0.00% | 2.5만 |
|---|
| 2025.11.26 | ₩4,025 | ₩4,170 | ₩4,025 | ₩4,160 | +3.35% | 1.8만 |
|---|
| 2025.11.25 | ₩4,100 | ₩4,155 | ₩3,935 | ₩4,025 | -1.83% | 2.7만 |
|---|
| 2025.11.24 | ₩4,210 | ₩4,225 | ₩4,090 | ₩4,100 | -2.61% | 4.4만 |
|---|
| 2025.11.21 | ₩4,230 | ₩4,290 | ₩4,170 | ₩4,210 | -0.47% | 4.6만 |
|---|
| 2025.11.20 | ₩4,140 | ₩4,255 | ₩4,140 | ₩4,230 | +2.17% | 2.3만 |
|---|
| 2025.11.19 | ₩4,040 | ₩4,155 | ₩4,040 | ₩4,115 | +1.86% | 5.2만 |
|---|
| 2025.11.18 | ₩4,155 | ₩4,155 | ₩4,040 | ₩4,055 | -2.41% | 4.2만 |
|---|
| 2025.11.17 | ₩4,460 | ₩4,460 | ₩4,050 | ₩4,155 | -6.84% | 12.9만 |
|---|
| 2025.11.14 | ₩4,350 | ₩4,455 | ₩4,285 | ₩4,340 | -0.23% | 6.5만 |
|---|
| 2025.11.13 | ₩4,200 | ₩4,580 | ₩4,190 | ₩4,350 | +3.57% | 20.1만 |
|---|
| 2025.11.12 | ₩4,175 | ₩4,330 | ₩4,120 | ₩4,200 | +0.60% | 2.9만 |
|---|
| 2025.11.11 | ₩4,170 | ₩4,255 | ₩4,125 | ₩4,150 | -0.48% | 3.3만 |
|---|
| 2025.11.10 | ₩3,995 | ₩4,160 | ₩3,995 | ₩4,160 | +4.13% | 2.3만 |
|---|
| 2025.11.07 | ₩4,075 | ₩4,105 | ₩3,980 | ₩3,995 | -1.96% | 3.5만 |
|---|
| 2025.11.06 | ₩4,065 | ₩4,120 | ₩4,030 | ₩4,075 | +0.25% | 3만 |
|---|
| 2025.11.05 | ₩4,180 | ₩4,180 | ₩3,960 | ₩4,065 | -2.75% | 6.6만 |
|---|
| 2025.11.04 | ₩4,095 | ₩4,155 | ₩4,025 | ₩4,060 | -0.85% | 5.1만 |
|---|
| 2025.11.03 | ₩4,205 | ₩4,295 | ₩4,090 | ₩4,095 | -2.62% | 6.3만 |
|---|
| 2025.10.31 | ₩4,230 | ₩4,255 | ₩4,200 | ₩4,205 | -0.59% | 5.3만 |
|---|
| 2025.10.30 | ₩4,315 | ₩4,320 | ₩4,220 | ₩4,240 | -1.74% | 6.8만 |
|---|
| 2025.10.29 | ₩4,355 | ₩4,385 | ₩4,275 | ₩4,300 | -1.26% | 7.4만 |
|---|
| 2025.10.28 | ₩4,385 | ₩4,440 | ₩4,325 | ₩4,345 | -0.91% | 8.8만 |
|---|
| 2025.10.27 | ₩4,420 | ₩4,480 | ₩4,300 | ₩4,375 | -1.02% | 11.9만 |
|---|
| 2025.10.24 | ₩4,510 | ₩4,560 | ₩4,400 | ₩4,405 | -2.33% | 9.6만 |
|---|
| 2025.10.23 | ₩4,660 | ₩4,665 | ₩4,500 | ₩4,540 | -2.58% | 4.4만 |
|---|
| 2025.10.22 | ₩4,665 | ₩4,685 | ₩4,585 | ₩4,660 | -0.11% | 2.5만 |
|---|
| 2025.10.21 | ₩4,650 | ₩4,710 | ₩4,630 | ₩4,665 | +0.32% | 3.1만 |
|---|
| 2025.10.20 | ₩4,590 | ₩4,720 | ₩4,540 | ₩4,620 | +0.65% | 4만 |
|---|
| 2025.10.17 | ₩4,780 | ₩4,780 | ₩4,580 | ₩4,590 | -3.97% | 6.6만 |
|---|
| 2025.10.16 | ₩4,800 | ₩4,920 | ₩4,720 | ₩4,780 | -0.42% | 5.2만 |
|---|
| 2025.10.15 | ₩4,700 | ₩4,850 | ₩4,700 | ₩4,800 | +2.13% | 3.7만 |
|---|
| 2025.10.14 | ₩4,915 | ₩4,915 | ₩4,700 | ₩4,710 | -4.17% | 7.3만 |
|---|
| 2025.10.13 | ₩4,850 | ₩5,050 | ₩4,790 | ₩4,915 | +1.34% | 7.2만 |
|---|
| 2025.10.10 | ₩4,955 | ₩4,955 | ₩4,845 | ₩4,900 | -1.11% | 13.2만 |
|---|