시장 데이터를 불러오는 중
전체 종목
이구산업 과거 주가
025820.KS · KOSPI
주요 제품·사업: 동판.조,황동판.조,인청동판.조 제조,임가공/부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
025820.KS · KOSPI
주요 제품·사업: 동판.조,황동판.조,인청동판.조 제조,임가공/부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,185 | ₩4,215 | ₩4,100 | ₩4,180 | -0.12% | 8.4만 |
| 2026.10.07 | ₩4,320 | ₩4,320 | ₩4,165 | ₩4,165 | -3.59% | 12.9만 |
| 2026.10.06 | ₩4,380 | ₩4,380 | ₩4,260 | ₩4,285 | -2.17% | 9.3만 |
| 2026.10.02 | ₩4,260 | ₩4,390 | ₩4,260 | ₩4,320 | +1.41% | 8.7만 |
| 2026.10.01 | ₩4,175 | ₩4,300 | ₩4,140 | ₩4,300 | +2.99% | 10.2만 |
| 2026.09.30 | ₩4,240 | ₩4,270 | ₩4,155 | ₩4,155 | -2.00% | 8만 |
| 2026.09.29 | ₩4,270 | ₩4,270 | ₩4,160 | ₩4,190 | -1.87% | 12.7만 |
| 2026.09.28 | ₩4,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,240 |
| ₩4,285 |
| -0.35% |
| 5.2만 |
| 2026.09.23 | ₩4,395 | ₩4,480 | ₩4,315 | ₩4,320 | -1.71% | 14.5만 |
|---|
| 2026.09.22 | ₩4,310 | ₩4,370 | ₩4,285 | ₩4,310 | 0.00% | 9만 |
|---|
| 2026.09.21 | ₩4,370 | ₩4,390 | ₩4,270 | ₩4,290 | -1.83% | 10.8만 |
|---|
| 2026.09.18 | ₩4,340 | ₩4,410 | ₩4,290 | ₩4,360 | +0.46% | 10.6만 |
|---|
| 2026.09.17 | ₩4,225 | ₩4,320 | ₩4,210 | ₩4,280 | +1.30% | 6.3만 |
|---|
| 2026.09.16 | ₩4,220 | ₩4,280 | ₩4,200 | ₩4,235 | +0.36% | 7.6만 |
|---|
| 2026.09.15 | ₩4,285 | ₩4,335 | ₩4,215 | ₩4,220 | -1.52% | 7.6만 |
|---|
| 2026.09.14 | ₩4,315 | ₩4,360 | ₩4,225 | ₩4,270 | -1.04% | 9.2만 |
|---|
| 2026.09.11 | ₩4,310 | ₩4,390 | ₩4,280 | ₩4,350 | +0.93% | 19.4만 |
|---|
| 2026.09.10 | ₩4,570 | ₩4,635 | ₩4,435 | ₩4,490 | -1.75% | 24.3만 |
|---|
| 2026.09.09 | ₩4,700 | ₩4,700 | ₩4,490 | ₩4,530 | -3.62% | 44.3만 |
|---|
| 2026.09.08 | ₩4,430 | ₩4,650 | ₩4,360 | ₩4,520 | +2.03% | 102.3만 |
|---|
| 2026.09.07 | ₩4,325 | ₩4,325 | ₩4,240 | ₩4,265 | -1.39% | 6.4만 |
|---|
| 2026.09.04 | ₩4,315 | ₩4,335 | ₩4,250 | ₩4,280 | -0.81% | 13.3만 |
|---|
| 2026.09.03 | ₩4,295 | ₩4,400 | ₩4,195 | ₩4,275 | -0.47% | 9.3만 |
|---|
| 2026.09.02 | ₩4,330 | ₩4,360 | ₩4,250 | ₩4,260 | -1.62% | 13.9만 |
|---|
| 2026.09.01 | ₩4,480 | ₩4,530 | ₩4,350 | ₩4,410 | -1.56% | 14.2만 |
|---|
| 2026.08.31 | ₩4,535 | ₩4,535 | ₩4,390 | ₩4,480 | -1.21% | 15.9만 |
|---|
| 2026.08.28 | ₩4,570 | ₩4,585 | ₩4,400 | ₩4,565 | -0.11% | 9.6만 |
|---|
| 2026.08.27 | ₩4,615 | ₩4,615 | ₩4,495 | ₩4,570 | -0.98% | 25.4만 |
|---|
| 2026.08.26 | ₩4,575 | ₩4,665 | ₩4,410 | ₩4,630 | +1.20% | 27.7만 |
|---|
| 2026.08.25 | ₩4,550 | ₩4,565 | ₩4,305 | ₩4,495 | -1.21% | 26.3만 |
|---|
| 2026.08.24 | ₩4,380 | ₩4,560 | ₩4,350 | ₩4,480 | +2.28% | 20.4만 |
|---|
| 2026.08.21 | ₩4,440 | ₩4,440 | ₩4,250 | ₩4,325 | -2.59% | 8.9만 |
|---|
| 2026.08.20 | ₩4,450 | ₩4,575 | ₩4,410 | ₩4,455 | +0.11% | 14.5만 |
|---|
| 2026.08.19 | ₩4,420 | ₩4,555 | ₩4,325 | ₩4,400 | -0.45% | 15만 |
|---|
| 2026.08.18 | ₩4,600 | ₩4,695 | ₩4,425 | ₩4,530 | -1.52% | 32.7만 |
|---|
| 2026.08.14 | ₩4,595 | ₩4,625 | ₩4,440 | ₩4,550 | -0.98% | 20.1만 |
|---|
| 2026.08.13 | ₩4,620 | ₩4,635 | ₩4,525 | ₩4,555 | -1.41% | 18.5만 |
|---|
| 2026.08.12 | ₩4,600 | ₩4,630 | ₩4,500 | ₩4,620 | +0.43% | 18.4만 |
|---|
| 2026.08.11 | ₩4,520 | ₩4,685 | ₩4,500 | ₩4,545 | +0.55% | 30.1만 |
|---|
| 2026.08.10 | ₩4,440 | ₩4,540 | ₩4,360 | ₩4,540 | +2.25% | 33.9만 |
|---|
| 2026.08.07 | ₩4,535 | ₩4,660 | ₩4,290 | ₩4,370 | -3.64% | 23만 |
|---|
| 2026.08.06 | ₩4,560 | ₩4,600 | ₩4,350 | ₩4,460 | -2.19% | 41.5만 |
|---|
| 2026.08.05 | ₩4,250 | ₩4,565 | ₩4,250 | ₩4,425 | +4.12% | 54.1만 |
|---|
| 2026.08.04 | ₩3,890 | ₩4,140 | ₩3,890 | ₩4,135 | +6.30% | 38만 |
|---|
| 2026.08.03 | ₩3,915 | ₩4,005 | ₩3,830 | ₩3,880 | -0.89% | 20.7만 |
|---|
| 2026.07.31 | ₩3,665 | ₩3,950 | ₩3,630 | ₩3,905 | +6.55% | 19.4만 |
|---|
| 2026.07.30 | ₩3,315 | ₩3,645 | ₩3,315 | ₩3,560 | +7.39% | 26.5만 |
|---|
| 2026.07.29 | ₩3,705 | ₩3,775 | ₩3,305 | ₩3,415 | -7.83% | 32.4만 |
|---|
| 2026.07.28 | ₩3,780 | ₩3,880 | ₩3,685 | ₩3,700 | -2.12% | 32.6만 |
|---|
| 2026.07.27 | ₩4,050 | ₩4,050 | ₩3,860 | ₩3,885 | -4.07% | 18.8만 |
|---|
| 2026.07.24 | ₩3,985 | ₩4,020 | ₩3,895 | ₩4,015 | +0.75% | 15.8만 |
|---|
| 2026.07.23 | ₩3,820 | ₩4,040 | ₩3,820 | ₩4,010 | +4.97% | 12.2만 |
|---|
| 2026.07.22 | ₩3,810 | ₩3,895 | ₩3,780 | ₩3,800 | -0.26% | 20.7만 |
|---|
| 2026.07.21 | ₩3,690 | ₩3,790 | ₩3,650 | ₩3,765 | +2.03% | 10.3만 |
|---|
| 2026.07.20 | ₩3,780 | ₩4,000 | ₩3,710 | ₩3,720 | -1.59% | 21.3만 |
|---|
| 2026.07.16 | ₩3,870 | ₩3,910 | ₩3,805 | ₩3,880 | +0.26% | 8.3만 |
|---|
| 2026.07.15 | ₩3,790 | ₩3,940 | ₩3,790 | ₩3,920 | +3.43% | 15.3만 |
|---|
| 2026.07.14 | ₩3,775 | ₩3,830 | ₩3,670 | ₩3,735 | -1.06% | 30.4만 |
|---|
| 2026.07.13 | ₩4,010 | ₩4,070 | ₩3,785 | ₩3,800 | -5.24% | 21.3만 |
|---|
| 2026.07.10 | ₩3,835 | ₩4,050 | ₩3,835 | ₩4,010 | +4.56% | 19.7만 |
|---|
| 2026.07.09 | ₩3,870 | ₩4,005 | ₩3,790 | ₩3,810 | -1.55% | 16.6만 |
|---|
| 2026.07.08 | ₩3,895 | ₩4,020 | ₩3,855 | ₩3,890 | -0.13% | 19.6만 |
|---|
| 2026.07.07 | ₩4,010 | ₩4,150 | ₩3,900 | ₩4,010 | 0.00% | 19.9만 |
|---|
| 2026.07.06 | ₩4,205 | ₩4,280 | ₩4,010 | ₩4,105 | -2.38% | 16만 |
|---|
| 2026.07.03 | ₩3,930 | ₩4,210 | ₩3,815 | ₩4,205 | +7.00% | 30.3만 |
|---|
| 2026.07.02 | ₩4,055 | ₩4,250 | ₩3,900 | ₩3,910 | -3.58% | 27.7만 |
|---|
| 2026.07.01 | ₩4,085 | ₩4,280 | ₩4,050 | ₩4,175 | +2.20% | 15.2만 |
|---|
| 2026.06.30 | ₩4,125 | ₩4,250 | ₩4,050 | ₩4,075 | -1.21% | 26.1만 |
|---|
| 2026.06.29 | ₩3,950 | ₩4,150 | ₩3,840 | ₩4,125 | +4.43% | 27.5만 |
|---|
| 2026.06.26 | ₩4,000 | ₩4,020 | ₩3,750 | ₩3,900 | -2.50% | 34.1만 |
|---|
| 2026.06.25 | ₩4,160 | ₩4,280 | ₩4,030 | ₩4,045 | -2.76% | 19.3만 |
|---|
| 2026.06.24 | ₩4,145 | ₩4,400 | ₩4,060 | ₩4,150 | +0.12% | 20.9만 |
|---|
| 2026.06.23 | ₩4,365 | ₩4,450 | ₩4,150 | ₩4,150 | -4.93% | 36만 |
|---|
| 2026.06.22 | ₩4,500 | ₩4,560 | ₩4,305 | ₩4,365 | -3.00% | 20.3만 |
|---|
| 2026.06.19 | ₩4,630 | ₩4,660 | ₩4,405 | ₩4,505 | -2.70% | 28.2만 |
|---|
| 2026.06.18 | ₩4,870 | ₩4,900 | ₩4,655 | ₩4,660 | -4.31% | 19.5만 |
|---|
| 2026.06.17 | ₩4,810 | ₩4,950 | ₩4,765 | ₩4,870 | +1.25% | 13.9만 |
|---|
| 2026.06.16 | ₩4,890 | ₩4,955 | ₩4,800 | ₩4,850 | -0.82% | 22.7만 |
|---|
| 2026.06.15 | ₩4,765 | ₩4,965 | ₩4,725 | ₩4,890 | +2.62% | 29.3만 |
|---|
| 2026.06.12 | ₩4,610 | ₩4,750 | ₩4,580 | ₩4,640 | +0.65% | 16.7만 |
|---|
| 2026.06.11 | ₩4,400 | ₩4,515 | ₩4,340 | ₩4,515 | +2.61% | 16만 |
|---|
| 2026.06.10 | ₩4,480 | ₩4,650 | ₩4,360 | ₩4,410 | -1.56% | 835 |
|---|
| 2026.06.09 | ₩4,460 | ₩4,655 | ₩4,460 | ₩4,600 | +3.14% | 19.9만 |
|---|
| 2026.06.08 | ₩4,600 | ₩4,675 | ₩4,400 | ₩4,455 | -3.15% | 46.2만 |
|---|
| 2026.06.05 | ₩5,010 | ₩5,020 | ₩4,790 | ₩4,890 | -2.40% | 31.3만 |
|---|
| 2026.06.04 | ₩5,150 | ₩5,360 | ₩4,995 | ₩5,010 | -2.72% | 29만 |
|---|
| 2026.06.02 | ₩5,220 | ₩5,240 | ₩4,990 | ₩5,150 | -1.34% | 31.3만 |
|---|
| 2026.06.01 | ₩5,120 | ₩5,340 | ₩5,000 | ₩5,180 | +1.17% | 39.7만 |
|---|
| 2026.05.29 | ₩5,590 | ₩5,590 | ₩5,160 | ₩5,250 | -6.08% | 62.9만 |
|---|
| 2026.05.28 | ₩5,750 | ₩5,820 | ₩5,250 | ₩5,490 | -4.52% | 56.9만 |
|---|
| 2026.05.27 | ₩6,060 | ₩6,120 | ₩5,720 | ₩5,750 | -5.12% | 58.9만 |
|---|
| 2026.05.26 | ₩6,040 | ₩6,320 | ₩5,920 | ₩5,990 | -0.83% | 89.2만 |
|---|
| 2026.05.22 | ₩5,670 | ₩5,920 | ₩5,640 | ₩5,920 | +4.41% | 57.6만 |
|---|
| 2026.05.21 | ₩5,550 | ₩5,840 | ₩5,550 | ₩5,640 | +1.62% | 73.6만 |
|---|
| 2026.05.20 | ₩5,530 | ₩5,680 | ₩5,310 | ₩5,400 | -2.35% | 67.8만 |
|---|
| 2026.05.19 | ₩5,770 | ₩5,880 | ₩5,510 | ₩5,610 | -2.77% | 86.8만 |
|---|
| 2026.05.18 | ₩6,070 | ₩6,070 | ₩5,520 | ₩5,830 | -3.95% | 104만 |
|---|
| 2026.05.15 | ₩6,500 | ₩6,640 | ₩5,850 | ₩6,080 | -6.46% | 416.4만 |
|---|
| 2026.05.14 | ₩6,700 | ₩7,140 | ₩6,360 | ₩6,540 | -2.39% | 414.9만 |
|---|
| 2026.05.13 | ₩6,100 | ₩7,170 | ₩6,000 | ₩6,760 | +10.82% | 1327.5만 |
|---|
| 2026.05.12 | ₩5,850 | ₩6,530 | ₩5,810 | ₩5,940 | +1.54% | 254.1만 |
|---|
| 2026.05.11 | ₩6,080 | ₩6,270 | ₩5,750 | ₩5,790 | -4.77% | 93.1만 |
|---|
| 2026.05.08 | ₩5,930 | ₩6,290 | ₩5,790 | ₩6,010 | +1.35% | 96.2만 |
|---|
| 2026.05.07 | ₩6,530 | ₩6,570 | ₩5,930 | ₩6,020 | -7.81% | 144.4만 |
|---|
| 2026.05.06 | ₩6,580 | ₩6,710 | ₩6,220 | ₩6,410 | -2.58% | 228.1만 |
|---|
| 2026.05.04 | ₩6,100 | ₩6,850 | ₩6,060 | ₩6,540 | +7.21% | 566.5만 |
|---|
| 2026.04.30 | ₩5,850 | ₩6,430 | ₩5,670 | ₩6,000 | +2.56% | 563.1만 |
|---|
| 2026.04.29 | ₩5,630 | ₩5,890 | ₩5,590 | ₩5,830 | +3.55% | 156.4만 |
|---|
| 2026.04.28 | ₩5,650 | ₩5,650 | ₩5,480 | ₩5,630 | -0.35% | 48.4만 |
|---|
| 2026.04.27 | ₩5,450 | ₩5,640 | ₩5,420 | ₩5,550 | +1.83% | 54.2만 |
|---|
| 2026.04.24 | ₩5,350 | ₩5,470 | ₩5,320 | ₩5,390 | +0.75% | 29.8만 |
|---|
| 2026.04.23 | ₩5,450 | ₩5,620 | ₩5,310 | ₩5,340 | -2.02% | 49.9만 |
|---|
| 2026.04.22 | ₩5,370 | ₩5,440 | ₩5,300 | ₩5,380 | +0.19% | 27.2만 |
|---|
| 2026.04.21 | ₩5,470 | ₩5,530 | ₩5,380 | ₩5,390 | -1.46% | 35.4만 |
|---|
| 2026.04.20 | ₩5,570 | ₩5,630 | ₩5,460 | ₩5,470 | -1.80% | 26.6만 |
|---|
| 2026.04.17 | ₩5,710 | ₩5,720 | ₩5,500 | ₩5,600 | -1.93% | 39.2만 |
|---|
| 2026.04.16 | ₩5,780 | ₩5,830 | ₩5,650 | ₩5,690 | -1.56% | 67.7만 |
|---|
| 2026.04.15 | ₩5,630 | ₩5,910 | ₩5,450 | ₩5,730 | +1.78% | 180.2만 |
|---|
| 2026.04.14 | ₩5,460 | ₩5,660 | ₩5,420 | ₩5,580 | +2.20% | 95만 |
|---|
| 2026.04.13 | ₩5,230 | ₩5,400 | ₩5,100 | ₩5,380 | +2.87% | 75.2만 |
|---|
| 2026.04.10 | ₩5,150 | ₩5,290 | ₩5,070 | ₩5,230 | +1.55% | 67.5만 |
|---|
| 2026.04.09 | ₩5,110 | ₩5,190 | ₩5,030 | ₩5,060 | -0.98% | 37.3만 |
|---|
| 2026.04.08 | ₩4,965 | ₩5,090 | ₩4,965 | ₩5,080 | +2.32% | 33.8만 |
|---|
| 2026.04.07 | ₩4,975 | ₩5,010 | ₩4,850 | ₩4,885 | -1.81% | 14.7만 |
|---|
| 2026.04.06 | ₩5,020 | ₩5,100 | ₩4,890 | ₩4,910 | -2.19% | 31.8만 |
|---|
| 2026.04.03 | ₩4,800 | ₩4,950 | ₩4,800 | ₩4,905 | +2.19% | 18.7만 |
|---|
| 2026.04.02 | ₩5,090 | ₩5,100 | ₩4,715 | ₩4,720 | -7.27% | 38.8만 |
|---|
| 2026.04.01 | ₩4,760 | ₩5,020 | ₩4,755 | ₩5,000 | +5.04% | 36.4만 |
|---|
| 2026.03.31 | ₩4,700 | ₩5,050 | ₩4,620 | ₩4,685 | -0.32% | 74.1만 |
|---|
| 2026.03.30 | ₩4,780 | ₩4,780 | ₩4,550 | ₩4,700 | -1.67% | 12.4만 |
|---|
| 2026.03.27 | ₩4,750 | ₩4,845 | ₩4,615 | ₩4,785 | +0.74% | 19.6만 |
|---|
| 2026.03.26 | ₩4,955 | ₩4,980 | ₩4,755 | ₩4,755 | -4.04% | 23.4만 |
|---|
| 2026.03.25 | ₩4,910 | ₩4,990 | ₩4,890 | ₩4,930 | +0.41% | 19.7만 |
|---|
| 2026.03.24 | ₩4,810 | ₩4,920 | ₩4,750 | ₩4,880 | +1.46% | 18.9만 |
|---|
| 2026.03.23 | ₩4,990 | ₩4,990 | ₩4,715 | ₩4,725 | -5.31% | 34만 |
|---|
| 2026.03.20 | ₩4,905 | ₩5,050 | ₩4,905 | ₩5,000 | +1.94% | 34.2만 |
|---|
| 2026.03.19 | ₩4,980 | ₩4,980 | ₩4,845 | ₩4,880 | -2.01% | 39.7만 |
|---|
| 2026.03.18 | ₩5,090 | ₩5,150 | ₩4,970 | ₩5,020 | -1.38% | 37.6만 |
|---|
| 2026.03.17 | ₩5,140 | ₩5,170 | ₩5,050 | ₩5,060 | -1.56% | 15만 |
|---|
| 2026.03.16 | ₩5,070 | ₩5,220 | ₩5,010 | ₩5,040 | -0.59% | 21.3만 |
|---|
| 2026.03.13 | ₩5,050 | ₩5,180 | ₩5,000 | ₩5,070 | +0.40% | 17.7만 |
|---|
| 2026.03.12 | ₩5,230 | ₩5,340 | ₩5,080 | ₩5,160 | -1.34% | 23.8만 |
|---|
| 2026.03.11 | ₩5,150 | ₩5,390 | ₩5,130 | ₩5,160 | +0.19% | 28.3만 |
|---|
| 2026.03.10 | ₩5,110 | ₩5,190 | ₩5,010 | ₩5,100 | -0.20% | 28.8만 |
|---|
| 2026.03.09 | ₩4,900 | ₩5,080 | ₩4,750 | ₩4,920 | +0.41% | 34.9만 |
|---|
| 2026.03.06 | ₩5,120 | ₩5,290 | ₩4,940 | ₩5,150 | +0.59% | 33.4만 |
|---|
| 2026.03.05 | ₩5,100 | ₩5,200 | ₩4,905 | ₩5,120 | +0.39% | 54.7만 |
|---|
| 2026.03.04 | ₩5,320 | ₩5,320 | ₩4,585 | ₩4,690 | -11.84% | 97.5만 |
|---|
| 2026.03.03 | ₩5,640 | ₩5,790 | ₩5,420 | ₩5,420 | -3.90% | 74.9만 |
|---|
| 2026.02.27 | ₩5,690 | ₩5,820 | ₩5,580 | ₩5,640 | -0.88% | 38.9만 |
|---|
| 2026.02.26 | ₩5,910 | ₩5,930 | ₩5,660 | ₩5,690 | -3.72% | 60만 |
|---|
| 2026.02.25 | ₩6,020 | ₩6,090 | ₩5,840 | ₩5,890 | -2.16% | 110.7만 |
|---|
| 2026.02.24 | ₩5,760 | ₩6,010 | ₩5,620 | ₩5,900 | +2.43% | 225만 |
|---|
| 2026.02.23 | ₩5,570 | ₩5,870 | ₩5,500 | ₩5,670 | +1.80% | 119.3만 |
|---|
| 2026.02.20 | ₩5,470 | ₩5,570 | ₩5,420 | ₩5,500 | +0.55% | 36.3만 |
|---|
| 2026.02.19 | ₩5,450 | ₩5,540 | ₩5,450 | ₩5,520 | +1.28% | 37.3만 |
|---|
| 2026.02.13 | ₩5,520 | ₩5,520 | ₩5,360 | ₩5,400 | -2.17% | 31.6만 |
|---|
| 2026.02.12 | ₩5,540 | ₩5,600 | ₩5,470 | ₩5,540 | 0.00% | 22.6만 |
|---|
| 2026.02.11 | ₩5,530 | ₩5,640 | ₩5,430 | ₩5,490 | -0.72% | 37.7만 |
|---|
| 2026.02.10 | ₩5,600 | ₩5,630 | ₩5,490 | ₩5,540 | -1.07% | 30.6만 |
|---|
| 2026.02.09 | ₩5,560 | ₩5,630 | ₩5,530 | ₩5,600 | +0.72% | 37.9만 |
|---|
| 2026.02.06 | ₩5,490 | ₩5,520 | ₩5,210 | ₩5,450 | -0.73% | 53.9만 |
|---|
| 2026.02.05 | ₩5,800 | ₩5,800 | ₩5,560 | ₩5,590 | -3.62% | 57.7만 |
|---|
| 2026.02.04 | ₩5,850 | ₩5,960 | ₩5,770 | ₩5,850 | 0.00% | 73.1만 |
|---|
| 2026.02.03 | ₩5,460 | ₩5,820 | ₩5,440 | ₩5,780 | +5.86% | 85만 |
|---|
| 2026.02.02 | ₩5,460 | ₩5,740 | ₩5,400 | ₩5,400 | -1.10% | 137.2만 |
|---|
| 2026.01.30 | ₩6,550 | ₩6,550 | ₩5,900 | ₩5,930 | -9.47% | 335.6만 |
|---|
| 2026.01.29 | ₩5,900 | ₩6,280 | ₩5,710 | ₩6,190 | +4.92% | 284.4만 |
|---|
| 2026.01.28 | ₩5,850 | ₩5,930 | ₩5,800 | ₩5,890 | +0.68% | 85.5만 |
|---|
| 2026.01.27 | ₩5,910 | ₩5,910 | ₩5,750 | ₩5,770 | -2.37% | 74.9만 |
|---|
| 2026.01.26 | ₩5,700 | ₩5,910 | ₩5,700 | ₩5,910 | +3.68% | 129.9만 |
|---|
| 2026.01.23 | ₩5,620 | ₩5,680 | ₩5,560 | ₩5,620 | 0.00% | 60.1만 |
|---|
| 2026.01.22 | ₩5,650 | ₩5,740 | ₩5,510 | ₩5,540 | -1.95% | 63.6만 |
|---|
| 2026.01.21 | ₩5,720 | ₩5,770 | ₩5,530 | ₩5,620 | -1.75% | 75.3만 |
|---|
| 2026.01.20 | ₩5,830 | ₩5,890 | ₩5,660 | ₩5,840 | +0.17% | 71.5만 |
|---|
| 2026.01.19 | ₩5,740 | ₩5,970 | ₩5,710 | ₩5,830 | +1.57% | 86.6만 |
|---|
| 2026.01.16 | ₩5,860 | ₩5,910 | ₩5,720 | ₩5,730 | -2.22% | 65.4만 |
|---|
| 2026.01.15 | ₩5,900 | ₩6,000 | ₩5,720 | ₩5,830 | -1.19% | 106.8만 |
|---|
| 2026.01.14 | ₩5,720 | ₩5,980 | ₩5,620 | ₩5,920 | +3.50% | 109.5만 |
|---|
| 2026.01.13 | ₩5,830 | ₩5,840 | ₩5,630 | ₩5,720 | -1.89% | 56만 |
|---|
| 2026.01.12 | ₩5,790 | ₩5,950 | ₩5,680 | ₩5,780 | -0.17% | 98만 |
|---|
| 2026.01.09 | ₩5,610 | ₩5,730 | ₩5,450 | ₩5,680 | +1.25% | 72.2만 |
|---|
| 2026.01.08 | ₩5,760 | ₩5,780 | ₩5,520 | ₩5,540 | -3.82% | 87.4만 |
|---|
| 2026.01.07 | ₩6,190 | ₩6,240 | ₩5,720 | ₩5,780 | -6.62% | 168.2만 |
|---|
| 2026.01.06 | ₩6,220 | ₩6,340 | ₩5,910 | ₩6,130 | -1.45% | 375.4만 |
|---|
| 2026.01.05 | ₩5,630 | ₩5,970 | ₩5,460 | ₩5,940 | +5.51% | 229.3만 |
|---|
| 2026.01.02 | ₩5,590 | ₩5,780 | ₩5,570 | ₩5,630 | +0.72% | 130.1만 |
|---|
| 2025.12.30 | ₩5,810 | ₩5,850 | ₩5,450 | ₩5,570 | -4.13% | 268.5만 |
|---|
| 2025.12.29 | ₩5,540 | ₩6,240 | ₩5,540 | ₩6,090 | +9.93% | 960.3만 |
|---|
| 2025.12.26 | ₩5,380 | ₩5,910 | ₩5,330 | ₩5,470 | +1.67% | 558.2만 |
|---|
| 2025.12.24 | ₩5,580 | ₩5,580 | ₩5,300 | ₩5,330 | -4.48% | 79.7만 |
|---|
| 2025.12.23 | ₩5,430 | ₩5,430 | ₩5,220 | ₩5,310 | -2.21% | 67.3만 |
|---|
| 2025.12.22 | ₩5,220 | ₩5,540 | ₩5,220 | ₩5,430 | +4.02% | 151.3만 |
|---|
| 2025.12.19 | ₩5,070 | ₩5,240 | ₩5,020 | ₩5,200 | +2.56% | 39.4만 |
|---|
| 2025.12.18 | ₩5,060 | ₩5,120 | ₩4,955 | ₩5,030 | -0.59% | 18.8만 |
|---|
| 2025.12.17 | ₩5,140 | ₩5,180 | ₩5,030 | ₩5,080 | -1.17% | 22.7만 |
|---|
| 2025.12.16 | ₩5,260 | ₩5,310 | ₩5,100 | ₩5,120 | -2.66% | 63만 |
|---|
| 2025.12.15 | ₩5,170 | ₩5,340 | ₩5,100 | ₩5,220 | +0.97% | 86만 |
|---|
| 2025.12.12 | ₩5,080 | ₩5,300 | ₩5,010 | ₩5,230 | +2.95% | 113만 |
|---|
| 2025.12.11 | ₩5,010 | ₩5,080 | ₩4,970 | ₩5,000 | -0.20% | 19.7만 |
|---|
| 2025.12.10 | ₩5,000 | ₩5,040 | ₩4,970 | ₩4,980 | -0.40% | 15.2만 |
|---|
| 2025.12.09 | ₩5,120 | ₩5,140 | ₩4,970 | ₩5,000 | -2.34% | 21.7만 |
|---|
| 2025.12.08 | ₩5,060 | ₩5,090 | ₩4,980 | ₩5,030 | -0.59% | 15.5만 |
|---|
| 2025.12.05 | ₩4,985 | ₩5,070 | ₩4,950 | ₩5,060 | +1.50% | 21.8만 |
|---|
| 2025.12.04 | ₩5,180 | ₩5,230 | ₩5,020 | ₩5,050 | -2.51% | 47.4만 |
|---|
| 2025.12.03 | ₩5,120 | ₩5,140 | ₩4,960 | ₩5,080 | -0.78% | 33.8만 |
|---|
| 2025.12.02 | ₩5,050 | ₩5,180 | ₩4,980 | ₩5,120 | +1.39% | 74.3만 |
|---|
| 2025.12.01 | ₩4,875 | ₩5,080 | ₩4,875 | ₩4,965 | +1.85% | 43.7만 |
|---|
| 2025.11.28 | ₩4,785 | ₩4,850 | ₩4,670 | ₩4,820 | +0.73% | 19.5만 |
|---|
| 2025.11.27 | ₩4,695 | ₩4,795 | ₩4,655 | ₩4,720 | +0.53% | 22.7만 |
|---|
| 2025.11.26 | ₩4,530 | ₩4,670 | ₩4,530 | ₩4,655 | +2.76% | 14.5만 |
|---|
| 2025.11.25 | ₩4,560 | ₩4,650 | ₩4,500 | ₩4,530 | -0.66% | 16.5만 |
|---|
| 2025.11.24 | ₩4,655 | ₩4,665 | ₩4,540 | ₩4,550 | -2.26% | 15.7만 |
|---|
| 2025.11.21 | ₩4,640 | ₩4,730 | ₩4,595 | ₩4,625 | -0.32% | 24.3만 |
|---|
| 2025.11.20 | ₩4,715 | ₩4,845 | ₩4,690 | ₩4,790 | +1.59% | 13.6만 |
|---|
| 2025.11.19 | ₩4,640 | ₩4,750 | ₩4,550 | ₩4,675 | +0.75% | 15.6만 |
|---|
| 2025.11.18 | ₩4,795 | ₩4,820 | ₩4,635 | ₩4,635 | -3.34% | 32.9만 |
|---|
| 2025.11.17 | ₩4,885 | ₩4,935 | ₩4,750 | ₩4,845 | -0.82% | 13.8만 |
|---|
| 2025.11.14 | ₩4,940 | ₩4,980 | ₩4,880 | ₩4,880 | -1.21% | 29.2만 |
|---|
| 2025.11.13 | ₩5,030 | ₩5,100 | ₩4,995 | ₩5,050 | +0.40% | 20.6만 |
|---|
| 2025.11.12 | ₩5,060 | ₩5,120 | ₩4,995 | ₩5,030 | -0.59% | 29.6만 |
|---|
| 2025.11.11 | ₩5,060 | ₩5,120 | ₩4,950 | ₩4,995 | -1.28% | 28.1만 |
|---|
| 2025.11.10 | ₩4,865 | ₩5,070 | ₩4,835 | ₩5,050 | +3.80% | 34.4만 |
|---|
| 2025.11.07 | ₩4,960 | ₩5,020 | ₩4,760 | ₩4,840 | -2.42% | 55.1만 |
|---|
| 2025.11.06 | ₩4,865 | ₩5,100 | ₩4,865 | ₩5,080 | +4.42% | 57.1만 |
|---|
| 2025.11.05 | ₩4,960 | ₩4,960 | ₩4,655 | ₩4,835 | -2.52% | 71.9만 |
|---|
| 2025.11.04 | ₩5,260 | ₩5,270 | ₩5,020 | ₩5,030 | -4.37% | 83.4만 |
|---|
| 2025.11.03 | ₩5,010 | ₩5,320 | ₩5,010 | ₩5,290 | +5.59% | 171.3만 |
|---|
| 2025.10.31 | ₩5,070 | ₩5,110 | ₩4,930 | ₩4,945 | -2.47% | 64.3만 |
|---|
| 2025.10.30 | ₩5,150 | ₩5,190 | ₩4,975 | ₩5,040 | -2.14% | 121만 |
|---|
| 2025.10.29 | ₩4,915 | ₩5,010 | ₩4,900 | ₩4,965 | +1.02% | 31.3만 |
|---|
| 2025.10.28 | ₩4,950 | ₩5,040 | ₩4,895 | ₩4,910 | -0.81% | 27.4만 |
|---|
| 2025.10.27 | ₩4,985 | ₩5,020 | ₩4,950 | ₩5,000 | +0.30% | 30.3만 |
|---|
| 2025.10.24 | ₩5,000 | ₩5,000 | ₩4,900 | ₩4,950 | -1.00% | 25.7만 |
|---|
| 2025.10.23 | ₩4,870 | ₩5,020 | ₩4,840 | ₩4,910 | +0.82% | 31.9만 |
|---|
| 2025.10.22 | ₩4,840 | ₩4,915 | ₩4,780 | ₩4,895 | +1.14% | 22.4만 |
|---|
| 2025.10.21 | ₩4,935 | ₩4,935 | ₩4,815 | ₩4,845 | -1.82% | 31.6만 |
|---|
| 2025.10.20 | ₩4,820 | ₩4,920 | ₩4,785 | ₩4,915 | +1.97% | 21.2만 |
|---|
| 2025.10.17 | ₩4,915 | ₩4,920 | ₩4,785 | ₩4,805 | -2.24% | 36.4만 |
|---|
| 2025.10.16 | ₩5,000 | ₩5,000 | ₩4,910 | ₩4,920 | -1.60% | 37.5만 |
|---|
| 2025.10.15 | ₩5,170 | ₩5,180 | ₩4,980 | ₩5,050 | -2.32% | 48.8만 |
|---|
| 2025.10.14 | ₩4,965 | ₩5,170 | ₩4,950 | ₩5,060 | +1.91% | 126.9만 |
|---|
| 2025.10.13 | ₩4,880 | ₩4,960 | ₩4,830 | ₩4,930 | +1.02% | 39.5만 |
|---|
| 2025.10.10 | ₩4,925 | ₩5,010 | ₩4,865 | ₩4,965 | +0.81% | 86.4만 |
|---|