시장 데이터를 불러오는 중
전체 종목
에스제이엠홀딩스 과거 주가
025530.KS · KOSPI
주요 제품·사업: 지주회사및경영자문
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
025530.KS · KOSPI
주요 제품·사업: 지주회사및경영자문
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,640 | ₩3,660 | ₩3,625 | ₩3,645 | +0.14% | 6.8천 |
| 2026.10.07 | ₩3,640 | ₩3,665 | ₩3,640 | ₩3,640 | 0.00% | 3.4천 |
| 2026.10.06 | ₩3,650 | ₩3,650 | ₩3,620 | ₩3,650 | 0.00% | 1만 |
| 2026.10.02 | ₩3,625 | ₩3,640 | ₩3,590 | ₩3,630 | +0.14% | 3.2천 |
| 2026.10.01 | ₩3,590 | ₩3,635 | ₩3,590 | ₩3,625 | +0.97% | 4.9천 |
| 2026.09.30 | ₩3,615 | ₩3,630 | ₩3,580 | ₩3,590 | -0.69% | 1.4천 |
| 2026.09.29 | ₩3,645 | ₩3,645 | ₩3,585 | ₩3,595 | -1.37% | 3.9천 |
| 2026.09.28 | ₩3,655 | ₩3,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,625 |
| ₩3,650 |
| -0.14% |
| 3.5천 |
| 2026.09.23 | ₩3,615 | ₩3,660 | ₩3,600 | ₩3,655 | +1.11% | 5.2천 |
|---|
| 2026.09.22 | ₩3,660 | ₩3,660 | ₩3,600 | ₩3,615 | -1.23% | 2천 |
|---|
| 2026.09.21 | ₩3,630 | ₩3,630 | ₩3,595 | ₩3,605 | -0.69% | 5.5천 |
|---|
| 2026.09.18 | ₩3,645 | ₩3,650 | ₩3,600 | ₩3,630 | -0.41% | 8.4천 |
|---|
| 2026.09.17 | ₩3,600 | ₩3,650 | ₩3,600 | ₩3,620 | +0.56% | 1만 |
|---|
| 2026.09.16 | ₩3,595 | ₩3,615 | ₩3,560 | ₩3,600 | +0.14% | 4천 |
|---|
| 2026.09.15 | ₩3,605 | ₩3,615 | ₩3,535 | ₩3,595 | -0.28% | 5.6천 |
|---|
| 2026.09.14 | ₩3,580 | ₩3,595 | ₩3,540 | ₩3,580 | 0.00% | 2.6천 |
|---|
| 2026.09.11 | ₩3,600 | ₩3,600 | ₩3,545 | ₩3,600 | 0.00% | 3.3천 |
|---|
| 2026.09.10 | ₩3,575 | ₩3,680 | ₩3,545 | ₩3,600 | +0.70% | 659 |
|---|
| 2026.09.09 | ₩3,600 | ₩3,600 | ₩3,515 | ₩3,545 | -1.53% | 8.6천 |
|---|
| 2026.09.08 | ₩3,620 | ₩3,620 | ₩3,560 | ₩3,575 | -1.24% | 1.3만 |
|---|
| 2026.09.07 | ₩3,655 | ₩3,670 | ₩3,610 | ₩3,610 | -1.23% | 4천 |
|---|
| 2026.09.04 | ₩3,650 | ₩3,660 | ₩3,580 | ₩3,655 | +0.14% | 8.7천 |
|---|
| 2026.09.03 | ₩3,640 | ₩3,650 | ₩3,550 | ₩3,620 | -0.55% | 1.3만 |
|---|
| 2026.09.02 | ₩3,620 | ₩3,650 | ₩3,565 | ₩3,640 | +0.55% | 4.8천 |
|---|
| 2026.09.01 | ₩3,620 | ₩3,650 | ₩3,590 | ₩3,620 | 0.00% | 7.9천 |
|---|
| 2026.08.31 | ₩3,610 | ₩3,635 | ₩3,575 | ₩3,620 | +0.28% | 1만 |
|---|
| 2026.08.28 | ₩3,630 | ₩3,675 | ₩3,595 | ₩3,640 | +0.28% | 8.8천 |
|---|
| 2026.08.27 | ₩3,675 | ₩3,675 | ₩3,595 | ₩3,630 | -1.22% | 5.9천 |
|---|
| 2026.08.26 | ₩3,625 | ₩3,665 | ₩3,620 | ₩3,630 | +0.14% | 1.4만 |
|---|
| 2026.08.25 | ₩3,580 | ₩3,625 | ₩3,550 | ₩3,615 | +0.98% | 6천 |
|---|
| 2026.08.24 | ₩3,590 | ₩3,615 | ₩3,550 | ₩3,585 | -0.14% | 6.9천 |
|---|
| 2026.08.21 | ₩3,620 | ₩3,650 | ₩3,520 | ₩3,600 | -0.55% | 1.4만 |
|---|
| 2026.08.20 | ₩3,535 | ₩3,620 | ₩3,490 | ₩3,620 | +2.40% | 1.3만 |
|---|
| 2026.08.19 | ₩3,530 | ₩3,560 | ₩3,495 | ₩3,535 | +0.14% | 1.3만 |
|---|
| 2026.08.18 | ₩3,550 | ₩3,600 | ₩3,490 | ₩3,550 | 0.00% | 1.1만 |
|---|
| 2026.08.14 | ₩3,525 | ₩3,540 | ₩3,490 | ₩3,540 | +0.43% | 1.2만 |
|---|
| 2026.08.13 | ₩3,520 | ₩3,525 | ₩3,460 | ₩3,525 | +0.14% | 1만 |
|---|
| 2026.08.12 | ₩3,520 | ₩3,520 | ₩3,445 | ₩3,520 | 0.00% | 7천 |
|---|
| 2026.08.11 | ₩3,490 | ₩3,550 | ₩3,490 | ₩3,515 | +0.72% | 6.4천 |
|---|
| 2026.08.10 | ₩3,475 | ₩3,510 | ₩3,470 | ₩3,510 | +1.01% | 4.4천 |
|---|
| 2026.08.07 | ₩3,495 | ₩3,530 | ₩3,445 | ₩3,475 | -0.57% | 2.9만 |
|---|
| 2026.08.06 | ₩3,475 | ₩3,510 | ₩3,475 | ₩3,510 | +1.01% | 2.2천 |
|---|
| 2026.08.05 | ₩3,520 | ₩3,525 | ₩3,485 | ₩3,505 | -0.43% | 1.4만 |
|---|
| 2026.08.04 | ₩3,465 | ₩3,520 | ₩3,450 | ₩3,500 | +1.01% | 1.3만 |
|---|
| 2026.08.03 | ₩3,440 | ₩3,545 | ₩3,405 | ₩3,485 | +1.31% | 1.2만 |
|---|
| 2026.07.31 | ₩3,455 | ₩3,505 | ₩3,425 | ₩3,485 | +0.87% | 4.9천 |
|---|
| 2026.07.30 | ₩3,350 | ₩3,440 | ₩3,345 | ₩3,435 | +2.54% | 1.6천 |
|---|
| 2026.07.29 | ₩3,450 | ₩3,485 | ₩3,350 | ₩3,375 | -2.17% | 4.8천 |
|---|
| 2026.07.28 | ₩3,535 | ₩3,535 | ₩3,365 | ₩3,450 | -2.40% | 7.3천 |
|---|
| 2026.07.27 | ₩3,530 | ₩3,555 | ₩3,510 | ₩3,535 | +0.14% | 6.6천 |
|---|
| 2026.07.24 | ₩3,555 | ₩3,560 | ₩3,490 | ₩3,530 | -0.70% | 1.7만 |
|---|
| 2026.07.23 | ₩3,530 | ₩3,555 | ₩3,510 | ₩3,555 | +0.71% | 1.2만 |
|---|
| 2026.07.22 | ₩3,515 | ₩3,545 | ₩3,505 | ₩3,530 | +0.43% | 3.8천 |
|---|
| 2026.07.21 | ₩3,500 | ₩3,530 | ₩3,440 | ₩3,505 | +0.14% | 5.7천 |
|---|
| 2026.07.20 | ₩3,550 | ₩3,550 | ₩3,425 | ₩3,490 | -1.69% | 2.1만 |
|---|
| 2026.07.16 | ₩3,550 | ₩3,550 | ₩3,505 | ₩3,550 | 0.00% | 2만 |
|---|
| 2026.07.15 | ₩3,420 | ₩3,550 | ₩3,420 | ₩3,540 | +3.51% | 9.1천 |
|---|
| 2026.07.14 | ₩3,460 | ₩3,475 | ₩3,365 | ₩3,450 | -0.29% | 4.5만 |
|---|
| 2026.07.13 | ₩3,490 | ₩3,520 | ₩3,430 | ₩3,460 | -0.86% | 6.5천 |
|---|
| 2026.07.10 | ₩3,420 | ₩3,500 | ₩3,375 | ₩3,480 | +1.75% | 2.8천 |
|---|
| 2026.07.09 | ₩3,360 | ₩3,420 | ₩3,360 | ₩3,400 | +1.19% | 6.1천 |
|---|
| 2026.07.08 | ₩3,385 | ₩3,435 | ₩3,350 | ₩3,415 | +0.89% | 8.8천 |
|---|
| 2026.07.07 | ₩3,480 | ₩3,510 | ₩3,370 | ₩3,415 | -1.87% | 9.3천 |
|---|
| 2026.07.06 | ₩3,435 | ₩3,500 | ₩3,435 | ₩3,480 | +1.31% | 6.5천 |
|---|
| 2026.07.03 | ₩3,390 | ₩3,470 | ₩3,370 | ₩3,460 | +2.06% | 6.8천 |
|---|
| 2026.07.02 | ₩3,455 | ₩3,455 | ₩3,395 | ₩3,420 | -1.01% | 1.1만 |
|---|
| 2026.07.01 | ₩3,455 | ₩3,510 | ₩3,405 | ₩3,470 | +0.43% | 1.9만 |
|---|
| 2026.06.30 | ₩3,475 | ₩3,480 | ₩3,405 | ₩3,480 | +0.14% | 3.5천 |
|---|
| 2026.06.29 | ₩3,420 | ₩3,485 | ₩3,360 | ₩3,475 | +1.61% | 8.9천 |
|---|
| 2026.06.26 | ₩3,425 | ₩3,425 | ₩3,290 | ₩3,420 | -0.15% | 2.3만 |
|---|
| 2026.06.25 | ₩3,495 | ₩3,495 | ₩3,350 | ₩3,430 | -1.86% | 1.5만 |
|---|
| 2026.06.24 | ₩3,385 | ₩3,450 | ₩3,340 | ₩3,425 | +1.18% | 1.2만 |
|---|
| 2026.06.23 | ₩3,410 | ₩3,410 | ₩3,305 | ₩3,410 | 0.00% | 1.1만 |
|---|
| 2026.06.22 | ₩3,465 | ₩3,465 | ₩3,300 | ₩3,450 | -0.43% | 1.1만 |
|---|
| 2026.06.19 | ₩3,490 | ₩3,495 | ₩3,340 | ₩3,490 | 0.00% | 2.9천 |
|---|
| 2026.06.18 | ₩3,560 | ₩3,595 | ₩3,455 | ₩3,490 | -1.97% | 1.2만 |
|---|
| 2026.06.17 | ₩3,615 | ₩3,645 | ₩3,560 | ₩3,560 | -1.52% | 5.4천 |
|---|
| 2026.06.16 | ₩3,600 | ₩3,640 | ₩3,555 | ₩3,640 | +1.11% | 5.4천 |
|---|
| 2026.06.15 | ₩3,560 | ₩3,600 | ₩3,510 | ₩3,600 | +1.12% | 6천 |
|---|
| 2026.06.12 | ₩3,490 | ₩3,535 | ₩3,420 | ₩3,500 | +0.29% | 1.4만 |
|---|
| 2026.06.11 | ₩3,400 | ₩3,545 | ₩3,370 | ₩3,415 | +0.44% | 1.2만 |
|---|
| 2026.06.10 | ₩3,390 | ₩3,445 | ₩3,350 | ₩3,420 | +0.88% | 7.6천 |
|---|
| 2026.06.09 | ₩3,265 | ₩3,450 | ₩3,255 | ₩3,420 | +4.75% | 1.7만 |
|---|
| 2026.06.08 | ₩3,230 | ₩3,320 | ₩3,180 | ₩3,285 | +1.70% | 1.7만 |
|---|
| 2026.06.05 | ₩3,445 | ₩3,445 | ₩3,335 | ₩3,350 | -2.76% | 4.3만 |
|---|
| 2026.06.04 | ₩3,380 | ₩3,440 | ₩3,350 | ₩3,440 | +1.78% | 7.9천 |
|---|
| 2026.06.02 | ₩3,415 | ₩3,415 | ₩3,300 | ₩3,395 | -0.59% | 4.5만 |
|---|
| 2026.06.01 | ₩3,620 | ₩3,620 | ₩3,375 | ₩3,415 | -5.66% | 4.6만 |
|---|
| 2026.05.29 | ₩3,540 | ₩3,560 | ₩3,460 | ₩3,560 | +0.56% | 1.5만 |
|---|
| 2026.05.28 | ₩3,570 | ₩3,590 | ₩3,450 | ₩3,540 | -0.84% | 6.6만 |
|---|
| 2026.05.27 | ₩3,720 | ₩3,720 | ₩3,570 | ₩3,595 | -3.36% | 3.3만 |
|---|
| 2026.05.26 | ₩3,705 | ₩3,760 | ₩3,660 | ₩3,720 | +0.40% | 6.6만 |
|---|
| 2026.05.22 | ₩3,665 | ₩3,725 | ₩3,650 | ₩3,720 | +1.50% | 1.2만 |
|---|
| 2026.05.21 | ₩3,640 | ₩3,695 | ₩3,625 | ₩3,660 | +0.55% | 1.7만 |
|---|
| 2026.05.20 | ₩3,650 | ₩3,660 | ₩3,600 | ₩3,635 | -0.41% | 3.9만 |
|---|
| 2026.05.19 | ₩3,710 | ₩3,770 | ₩3,630 | ₩3,650 | -1.62% | 9.6천 |
|---|
| 2026.05.18 | ₩3,705 | ₩3,780 | ₩3,620 | ₩3,725 | +0.54% | 2.4만 |
|---|
| 2026.05.15 | ₩3,750 | ₩3,785 | ₩3,700 | ₩3,705 | -1.20% | 2.3만 |
|---|
| 2026.05.14 | ₩3,645 | ₩3,790 | ₩3,615 | ₩3,750 | +2.88% | 2.9만 |
|---|
| 2026.05.13 | ₩3,695 | ₩3,705 | ₩3,620 | ₩3,645 | -1.35% | 4.6만 |
|---|
| 2026.05.12 | ₩3,775 | ₩3,775 | ₩3,610 | ₩3,710 | -1.72% | 6.6만 |
|---|
| 2026.05.11 | ₩3,815 | ₩3,860 | ₩3,740 | ₩3,775 | -1.05% | 5.2만 |
|---|
| 2026.05.08 | ₩3,755 | ₩3,825 | ₩3,755 | ₩3,810 | +1.46% | 7.1천 |
|---|
| 2026.05.07 | ₩3,890 | ₩3,890 | ₩3,780 | ₩3,780 | -2.83% | 1.3만 |
|---|
| 2026.05.06 | ₩3,905 | ₩3,905 | ₩3,795 | ₩3,835 | -1.79% | 3.7만 |
|---|
| 2026.05.04 | ₩3,845 | ₩3,885 | ₩3,845 | ₩3,865 | +0.52% | 1.3만 |
|---|
| 2026.04.30 | ₩3,880 | ₩3,890 | ₩3,840 | ₩3,850 | -0.77% | 1.7만 |
|---|
| 2026.04.29 | ₩3,880 | ₩3,890 | ₩3,835 | ₩3,880 | 0.00% | 9.3천 |
|---|
| 2026.04.28 | ₩3,875 | ₩3,905 | ₩3,835 | ₩3,880 | +0.13% | 2.4만 |
|---|
| 2026.04.27 | ₩3,800 | ₩3,895 | ₩3,790 | ₩3,875 | +1.97% | 3.8만 |
|---|
| 2026.04.24 | ₩3,765 | ₩3,800 | ₩3,735 | ₩3,795 | +0.80% | 8.7천 |
|---|
| 2026.04.23 | ₩3,800 | ₩3,800 | ₩3,710 | ₩3,765 | -0.92% | 2.1만 |
|---|
| 2026.04.22 | ₩3,730 | ₩3,800 | ₩3,705 | ₩3,745 | +0.40% | 1.8만 |
|---|
| 2026.04.21 | ₩3,750 | ₩3,765 | ₩3,725 | ₩3,735 | -0.40% | 2.5만 |
|---|
| 2026.04.20 | ₩3,725 | ₩3,780 | ₩3,720 | ₩3,730 | +0.13% | 7.9천 |
|---|
| 2026.04.17 | ₩3,710 | ₩3,720 | ₩3,680 | ₩3,720 | +0.27% | 4.3만 |
|---|
| 2026.04.16 | ₩3,700 | ₩3,725 | ₩3,675 | ₩3,705 | +0.14% | 1.2만 |
|---|
| 2026.04.15 | ₩3,730 | ₩3,730 | ₩3,670 | ₩3,700 | -0.80% | 1.4만 |
|---|
| 2026.04.14 | ₩3,640 | ₩3,720 | ₩3,635 | ₩3,700 | +1.65% | 1.4만 |
|---|
| 2026.04.13 | ₩3,630 | ₩3,660 | ₩3,580 | ₩3,640 | +0.28% | 1만 |
|---|
| 2026.04.10 | ₩3,615 | ₩3,645 | ₩3,600 | ₩3,630 | +0.41% | 5.9천 |
|---|
| 2026.04.09 | ₩3,630 | ₩3,630 | ₩3,590 | ₩3,615 | -0.41% | 8천 |
|---|
| 2026.04.08 | ₩3,585 | ₩3,640 | ₩3,585 | ₩3,630 | +1.26% | 8천 |
|---|
| 2026.04.07 | ₩3,570 | ₩3,610 | ₩3,545 | ₩3,580 | +0.28% | 1.1만 |
|---|
| 2026.04.06 | ₩3,605 | ₩3,605 | ₩3,540 | ₩3,580 | -0.69% | 1만 |
|---|
| 2026.04.03 | ₩3,535 | ₩3,590 | ₩3,535 | ₩3,580 | +1.27% | 4.9천 |
|---|
| 2026.04.02 | ₩3,620 | ₩3,640 | ₩3,515 | ₩3,535 | -2.35% | 1.1만 |
|---|
| 2026.04.01 | ₩3,610 | ₩3,645 | ₩3,560 | ₩3,630 | +0.55% | 6.1천 |
|---|
| 2026.03.31 | ₩3,540 | ₩3,610 | ₩3,510 | ₩3,610 | +1.98% | 5.6천 |
|---|
| 2026.03.30 | ₩3,605 | ₩3,630 | ₩3,530 | ₩3,555 | -1.39% | 1.2만 |
|---|
| 2026.03.27 | ₩3,585 | ₩3,645 | ₩3,580 | ₩3,645 | +1.67% | 3.8만 |
|---|
| 2026.03.26 | ₩3,625 | ₩3,625 | ₩3,575 | ₩3,620 | -0.14% | 2.5만 |
|---|
| 2026.03.25 | ₩3,580 | ₩3,635 | ₩3,580 | ₩3,625 | +1.26% | 4.8천 |
|---|
| 2026.03.24 | ₩3,545 | ₩3,600 | ₩3,525 | ₩3,580 | +0.99% | 7.6천 |
|---|
| 2026.03.23 | ₩3,660 | ₩3,660 | ₩3,495 | ₩3,540 | -3.28% | 3.5만 |
|---|
| 2026.03.20 | ₩3,570 | ₩3,670 | ₩3,570 | ₩3,670 | +2.80% | 9.2천 |
|---|
| 2026.03.19 | ₩3,595 | ₩3,650 | ₩3,560 | ₩3,600 | +0.14% | 5.2천 |
|---|
| 2026.03.18 | ₩3,625 | ₩3,630 | ₩3,590 | ₩3,605 | -0.55% | 1.3만 |
|---|
| 2026.03.17 | ₩3,575 | ₩3,665 | ₩3,555 | ₩3,630 | +1.54% | 1.8만 |
|---|
| 2026.03.16 | ₩3,590 | ₩3,590 | ₩3,535 | ₩3,590 | 0.00% | 4.1천 |
|---|
| 2026.03.13 | ₩3,675 | ₩3,675 | ₩3,545 | ₩3,590 | -2.31% | 2.5만 |
|---|
| 2026.03.12 | ₩3,620 | ₩3,620 | ₩3,525 | ₩3,590 | -0.83% | 1.1만 |
|---|
| 2026.03.11 | ₩3,590 | ₩3,590 | ₩3,480 | ₩3,570 | -0.56% | 6.3만 |
|---|
| 2026.03.10 | ₩3,515 | ₩3,605 | ₩3,455 | ₩3,500 | -0.43% | 5.1만 |
|---|
| 2026.03.09 | ₩3,505 | ₩3,520 | ₩3,350 | ₩3,465 | -1.14% | 2.4만 |
|---|
| 2026.03.06 | ₩3,600 | ₩3,610 | ₩3,450 | ₩3,600 | 0.00% | 1.7만 |
|---|
| 2026.03.05 | ₩3,580 | ₩3,710 | ₩3,525 | ₩3,630 | +1.40% | 3.5만 |
|---|
| 2026.03.04 | ₩3,825 | ₩3,825 | ₩3,450 | ₩3,465 | -9.41% | 4.2만 |
|---|
| 2026.03.03 | ₩3,735 | ₩3,820 | ₩3,730 | ₩3,730 | -0.13% | 2.9만 |
|---|
| 2026.02.27 | ₩3,830 | ₩3,900 | ₩3,775 | ₩3,830 | 0.00% | 5.4만 |
|---|
| 2026.02.26 | ₩3,875 | ₩3,945 | ₩3,785 | ₩3,855 | -0.52% | 4.2만 |
|---|
| 2026.02.25 | ₩3,845 | ₩3,915 | ₩3,840 | ₩3,905 | +1.56% | 3만 |
|---|
| 2026.02.24 | ₩3,880 | ₩3,890 | ₩3,760 | ₩3,845 | -0.90% | 10.1만 |
|---|
| 2026.02.23 | ₩3,830 | ₩3,970 | ₩3,810 | ₩3,890 | +1.57% | 7.2만 |
|---|
| 2026.02.20 | ₩3,770 | ₩3,805 | ₩3,740 | ₩3,805 | +0.93% | 3만 |
|---|
| 2026.02.19 | ₩3,690 | ₩3,775 | ₩3,685 | ₩3,770 | +2.17% | 2만 |
|---|
| 2026.02.13 | ₩3,700 | ₩3,700 | ₩3,620 | ₩3,690 | -0.27% | 1.4만 |
|---|
| 2026.02.12 | ₩3,700 | ₩3,710 | ₩3,650 | ₩3,700 | 0.00% | 2.5만 |
|---|
| 2026.02.11 | ₩3,700 | ₩3,730 | ₩3,655 | ₩3,695 | -0.14% | 9.1천 |
|---|
| 2026.02.10 | ₩3,670 | ₩3,795 | ₩3,605 | ₩3,700 | +0.82% | 1.7만 |
|---|
| 2026.02.09 | ₩3,615 | ₩3,670 | ₩3,570 | ₩3,600 | -0.41% | 1.7만 |
|---|
| 2026.02.06 | ₩3,635 | ₩3,635 | ₩3,550 | ₩3,570 | -1.79% | 1.6만 |
|---|
| 2026.02.05 | ₩3,680 | ₩3,680 | ₩3,625 | ₩3,650 | -0.82% | 1.3만 |
|---|
| 2026.02.04 | ₩3,620 | ₩3,680 | ₩3,575 | ₩3,680 | +1.66% | 2만 |
|---|
| 2026.02.03 | ₩3,595 | ₩3,595 | ₩3,560 | ₩3,595 | 0.00% | 8.9천 |
|---|
| 2026.02.02 | ₩3,635 | ₩3,685 | ₩3,545 | ₩3,550 | -2.34% | 2.4만 |
|---|
| 2026.01.30 | ₩3,655 | ₩3,675 | ₩3,635 | ₩3,635 | -0.55% | 1.7만 |
|---|
| 2026.01.29 | ₩3,695 | ₩3,705 | ₩3,645 | ₩3,675 | -0.54% | 3.5만 |
|---|
| 2026.01.28 | ₩3,720 | ₩3,730 | ₩3,670 | ₩3,695 | -0.67% | 1.5만 |
|---|
| 2026.01.27 | ₩3,730 | ₩3,730 | ₩3,680 | ₩3,690 | -1.07% | 2.2만 |
|---|
| 2026.01.26 | ₩3,740 | ₩3,780 | ₩3,700 | ₩3,730 | -0.27% | 1.8만 |
|---|
| 2026.01.23 | ₩3,685 | ₩3,750 | ₩3,675 | ₩3,740 | +1.49% | 1.3만 |
|---|
| 2026.01.22 | ₩3,705 | ₩3,755 | ₩3,670 | ₩3,685 | -0.54% | 2만 |
|---|
| 2026.01.21 | ₩3,690 | ₩3,725 | ₩3,675 | ₩3,705 | +0.41% | 3.3만 |
|---|
| 2026.01.20 | ₩3,740 | ₩3,785 | ₩3,695 | ₩3,735 | -0.13% | 2만 |
|---|
| 2026.01.19 | ₩3,790 | ₩3,885 | ₩3,720 | ₩3,750 | -1.06% | 2.6만 |
|---|
| 2026.01.16 | ₩3,720 | ₩3,845 | ₩3,715 | ₩3,785 | +1.75% | 3.7만 |
|---|
| 2026.01.15 | ₩3,740 | ₩3,770 | ₩3,705 | ₩3,740 | 0.00% | 1.1만 |
|---|
| 2026.01.14 | ₩3,710 | ₩4,005 | ₩3,710 | ₩3,750 | +1.08% | 11.8만 |
|---|
| 2026.01.13 | ₩3,645 | ₩3,735 | ₩3,635 | ₩3,710 | +1.78% | 1.2만 |
|---|
| 2026.01.12 | ₩3,750 | ₩3,750 | ₩3,630 | ₩3,645 | -2.80% | 1.6만 |
|---|
| 2026.01.09 | ₩3,655 | ₩3,760 | ₩3,645 | ₩3,660 | +0.14% | 9.2천 |
|---|
| 2026.01.08 | ₩3,675 | ₩3,700 | ₩3,630 | ₩3,635 | -1.09% | 3.4만 |
|---|
| 2026.01.07 | ₩3,670 | ₩3,735 | ₩3,660 | ₩3,675 | +0.14% | 1.1만 |
|---|
| 2026.01.06 | ₩3,650 | ₩3,725 | ₩3,650 | ₩3,675 | +0.68% | 1.2만 |
|---|
| 2026.01.05 | ₩3,690 | ₩3,715 | ₩3,645 | ₩3,650 | -1.08% | 1.5만 |
|---|
| 2026.01.02 | ₩3,750 | ₩3,750 | ₩3,650 | ₩3,700 | -1.33% | 1.9만 |
|---|
| 2025.12.30 | ₩3,770 | ₩3,775 | ₩3,750 | ₩3,750 | -0.53% | 1.5만 |
|---|
| 2025.12.29 | ₩3,795 | ₩3,820 | ₩3,750 | ₩3,770 | -0.66% | 2만 |
|---|
| 2025.12.26 | ₩3,955 | ₩3,980 | ₩3,940 | ₩3,960 | +0.13% | 2.7만 |
|---|
| 2025.12.24 | ₩3,945 | ₩3,945 | ₩3,900 | ₩3,940 | -0.13% | 1.7만 |
|---|
| 2025.12.23 | ₩3,920 | ₩3,955 | ₩3,910 | ₩3,935 | +0.38% | 2.3만 |
|---|
| 2025.12.22 | ₩3,880 | ₩3,910 | ₩3,855 | ₩3,910 | +0.77% | 1.7만 |
|---|
| 2025.12.19 | ₩3,880 | ₩3,900 | ₩3,835 | ₩3,880 | 0.00% | 1.8만 |
|---|
| 2025.12.18 | ₩3,825 | ₩3,895 | ₩3,815 | ₩3,870 | +1.18% | 4.2만 |
|---|
| 2025.12.17 | ₩3,810 | ₩3,855 | ₩3,805 | ₩3,825 | +0.39% | 8천 |
|---|
| 2025.12.16 | ₩3,880 | ₩3,880 | ₩3,790 | ₩3,810 | -1.80% | 1.4만 |
|---|
| 2025.12.15 | ₩3,850 | ₩3,855 | ₩3,825 | ₩3,845 | -0.13% | 1.6만 |
|---|
| 2025.12.12 | ₩3,850 | ₩3,900 | ₩3,845 | ₩3,850 | 0.00% | 6.7천 |
|---|
| 2025.12.11 | ₩3,880 | ₩3,900 | ₩3,800 | ₩3,850 | -0.77% | 1.9만 |
|---|
| 2025.12.10 | ₩3,835 | ₩3,870 | ₩3,800 | ₩3,840 | +0.13% | 2만 |
|---|
| 2025.12.09 | ₩3,795 | ₩3,840 | ₩3,795 | ₩3,830 | +0.92% | 7.9천 |
|---|
| 2025.12.08 | ₩3,800 | ₩3,820 | ₩3,750 | ₩3,795 | -0.13% | 4.7천 |
|---|
| 2025.12.05 | ₩3,845 | ₩3,850 | ₩3,700 | ₩3,805 | -1.04% | 1.3만 |
|---|
| 2025.12.04 | ₩3,840 | ₩3,855 | ₩3,810 | ₩3,855 | +0.39% | 1.1만 |
|---|
| 2025.12.03 | ₩3,840 | ₩3,840 | ₩3,780 | ₩3,810 | -0.78% | 7.7천 |
|---|
| 2025.12.02 | ₩3,840 | ₩3,840 | ₩3,770 | ₩3,785 | -1.43% | 1.6만 |
|---|
| 2025.12.01 | ₩3,765 | ₩3,800 | ₩3,765 | ₩3,780 | +0.40% | 1.3만 |
|---|
| 2025.11.28 | ₩3,785 | ₩3,800 | ₩3,760 | ₩3,785 | 0.00% | 3.9천 |
|---|
| 2025.11.27 | ₩3,785 | ₩3,805 | ₩3,765 | ₩3,785 | 0.00% | 2.9천 |
|---|
| 2025.11.26 | ₩3,710 | ₩3,800 | ₩3,710 | ₩3,785 | +2.02% | 4.2천 |
|---|
| 2025.11.25 | ₩3,725 | ₩3,745 | ₩3,705 | ₩3,725 | 0.00% | 4.1천 |
|---|
| 2025.11.24 | ₩3,735 | ₩3,735 | ₩3,680 | ₩3,720 | -0.40% | 7.2천 |
|---|
| 2025.11.21 | ₩3,745 | ₩3,745 | ₩3,700 | ₩3,710 | -0.93% | 7.4천 |
|---|
| 2025.11.20 | ₩3,725 | ₩3,760 | ₩3,725 | ₩3,750 | +0.67% | 7천 |
|---|
| 2025.11.19 | ₩3,690 | ₩3,730 | ₩3,660 | ₩3,720 | +0.81% | 1.5만 |
|---|
| 2025.11.18 | ₩3,765 | ₩3,790 | ₩3,530 | ₩3,695 | -1.86% | 2.7만 |
|---|
| 2025.11.17 | ₩3,845 | ₩3,845 | ₩3,765 | ₩3,770 | -1.95% | 1.7만 |
|---|
| 2025.11.14 | ₩3,840 | ₩3,850 | ₩3,800 | ₩3,835 | -0.13% | 1.5만 |
|---|
| 2025.11.13 | ₩3,845 | ₩3,850 | ₩3,800 | ₩3,845 | 0.00% | 2.1만 |
|---|
| 2025.11.12 | ₩3,775 | ₩3,830 | ₩3,775 | ₩3,830 | +1.46% | 1.7만 |
|---|
| 2025.11.11 | ₩3,815 | ₩3,825 | ₩3,770 | ₩3,780 | -0.92% | 2.2만 |
|---|
| 2025.11.10 | ₩3,685 | ₩3,790 | ₩3,685 | ₩3,780 | +2.58% | 4.7만 |
|---|
| 2025.11.07 | ₩3,710 | ₩3,750 | ₩3,660 | ₩3,685 | -0.67% | 5.4천 |
|---|
| 2025.11.06 | ₩3,630 | ₩3,710 | ₩3,630 | ₩3,710 | +2.20% | 8.3천 |
|---|
| 2025.11.05 | ₩3,710 | ₩3,710 | ₩3,605 | ₩3,630 | -2.16% | 1.7만 |
|---|
| 2025.11.04 | ₩3,750 | ₩3,750 | ₩3,695 | ₩3,710 | -1.07% | 1.5만 |
|---|
| 2025.11.03 | ₩3,680 | ₩3,710 | ₩3,660 | ₩3,710 | +0.82% | 2.1만 |
|---|
| 2025.10.31 | ₩3,655 | ₩3,675 | ₩3,640 | ₩3,660 | +0.14% | 4.7천 |
|---|
| 2025.10.30 | ₩3,690 | ₩3,720 | ₩3,640 | ₩3,640 | -1.36% | 2.3만 |
|---|
| 2025.10.29 | ₩3,675 | ₩3,685 | ₩3,640 | ₩3,660 | -0.41% | 1.6만 |
|---|
| 2025.10.28 | ₩3,660 | ₩3,685 | ₩3,645 | ₩3,665 | +0.14% | 6.9천 |
|---|
| 2025.10.27 | ₩3,660 | ₩3,730 | ₩3,640 | ₩3,655 | -0.14% | 8.3천 |
|---|
| 2025.10.24 | ₩3,680 | ₩3,745 | ₩3,630 | ₩3,655 | -0.68% | 1.2만 |
|---|
| 2025.10.23 | ₩3,680 | ₩3,690 | ₩3,650 | ₩3,675 | -0.14% | 4.6천 |
|---|
| 2025.10.22 | ₩3,690 | ₩3,695 | ₩3,630 | ₩3,680 | -0.27% | 1.4만 |
|---|
| 2025.10.21 | ₩3,590 | ₩3,650 | ₩3,590 | ₩3,650 | +1.67% | 3.5만 |
|---|
| 2025.10.20 | ₩3,620 | ₩3,625 | ₩3,555 | ₩3,590 | -0.83% | 3.6만 |
|---|
| 2025.10.17 | ₩3,650 | ₩3,655 | ₩3,550 | ₩3,625 | -0.68% | 1.2만 |
|---|
| 2025.10.16 | ₩3,660 | ₩3,690 | ₩3,620 | ₩3,645 | -0.41% | 2.3만 |
|---|
| 2025.10.15 | ₩3,585 | ₩3,645 | ₩3,585 | ₩3,625 | +1.12% | 9.8천 |
|---|
| 2025.10.14 | ₩3,625 | ₩3,660 | ₩3,555 | ₩3,585 | -1.10% | 2.6만 |
|---|
| 2025.10.13 | ₩3,555 | ₩3,620 | ₩3,540 | ₩3,620 | +1.83% | 5.8천 |
|---|
| 2025.10.10 | ₩3,600 | ₩3,615 | ₩3,530 | ₩3,575 | -0.69% | 9.4천 |
|---|