시장 데이터를 불러오는 중
전체 종목
광진실업 과거 주가
026910.KQ · KOSDAQ
주요 제품·사업: 마봉
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
026910.KQ · KOSDAQ
주요 제품·사업: 마봉
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,310 | ₩2,450 | ₩2,260 | ₩2,345 | +1.52% | 9만 |
| 2026.10.07 | ₩2,395 | ₩2,440 | ₩2,225 | ₩2,330 | -2.71% | 19.5만 |
| 2026.10.06 | ₩2,030 | ₩2,435 | ₩1,980 | ₩2,300 | +13.30% | 39.2만 |
| 2026.10.02 | ₩2,030 | ₩2,430 | ₩1,950 | ₩2,015 | -0.74% | 52.8만 |
| 2026.10.01 | ₩2,095 | ₩2,140 | ₩1,675 | ₩1,920 | -8.35% | 78만 |
| 2026.09.30 | ₩2,330 | ₩2,350 | ₩2,110 | ₩2,315 | -0.64% | 9.6만 |
| 2026.09.29 | ₩2,435 | ₩2,455 | ₩2,195 | ₩2,350 | -3.49% | 17.7만 |
| 2026.09.28 | ₩2,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,425 |
| ₩2,495 |
| -0.99% |
| 17.6만 |
| 2026.09.23 | ₩2,965 | ₩2,980 | ₩2,130 | ₩2,540 | -14.33% | 167.7만 |
|---|
| 2026.09.22 | ₩3,385 | ₩3,425 | ₩2,710 | ₩2,985 | -11.82% | 48.1만 |
|---|
| 2026.09.21 | ₩3,215 | ₩3,535 | ₩3,165 | ₩3,500 | +8.86% | 13.6만 |
|---|
| 2026.09.18 | ₩3,255 | ₩3,400 | ₩3,165 | ₩3,275 | +0.61% | 7만 |
|---|
| 2026.09.17 | ₩3,360 | ₩3,410 | ₩3,175 | ₩3,255 | -3.13% | 6.7만 |
|---|
| 2026.09.16 | ₩3,520 | ₩3,535 | ₩3,325 | ₩3,430 | -2.56% | 5.4만 |
|---|
| 2026.09.15 | ₩3,300 | ₩3,505 | ₩3,220 | ₩3,365 | +1.97% | 12만 |
|---|
| 2026.09.14 | ₩3,475 | ₩3,475 | ₩3,120 | ₩3,270 | -5.90% | 17.1만 |
|---|
| 2026.09.11 | ₩3,695 | ₩4,060 | ₩3,320 | ₩3,525 | -4.60% | 33.4만 |
|---|
| 2026.09.10 | ₩3,150 | ₩4,095 | ₩3,050 | ₩3,690 | +17.14% | 60만 |
|---|
| 2026.09.09 | ₩3,300 | ₩3,305 | ₩3,090 | ₩3,150 | -4.55% | 3.8만 |
|---|
| 2026.09.08 | ₩3,470 | ₩3,470 | ₩3,095 | ₩3,240 | -6.63% | 7만 |
|---|
| 2026.09.07 | ₩3,295 | ₩3,445 | ₩3,060 | ₩3,295 | 0.00% | 13.2만 |
|---|
| 2026.09.04 | ₩3,440 | ₩3,475 | ₩3,210 | ₩3,290 | -4.36% | 9.3만 |
|---|
| 2026.09.03 | ₩3,545 | ₩3,635 | ₩3,350 | ₩3,430 | -3.24% | 2만 |
|---|
| 2026.09.02 | ₩3,345 | ₩3,655 | ₩3,345 | ₩3,505 | +4.78% | 5.3만 |
|---|
| 2026.09.01 | ₩3,575 | ₩3,635 | ₩3,250 | ₩3,580 | +0.14% | 6.3만 |
|---|
| 2026.08.31 | ₩3,640 | ₩3,650 | ₩3,220 | ₩3,600 | -1.10% | 9.9만 |
|---|
| 2026.08.28 | ₩3,565 | ₩3,755 | ₩3,400 | ₩3,650 | +2.38% | 5.7만 |
|---|
| 2026.08.27 | ₩3,610 | ₩3,610 | ₩3,395 | ₩3,565 | -1.25% | 5.9만 |
|---|
| 2026.08.26 | ₩3,700 | ₩3,770 | ₩3,485 | ₩3,600 | -2.70% | 5.3만 |
|---|
| 2026.08.25 | ₩3,480 | ₩3,900 | ₩3,345 | ₩3,700 | +6.32% | 19.9만 |
|---|
| 2026.08.24 | ₩3,925 | ₩3,925 | ₩3,200 | ₩3,475 | -11.46% | 19.2만 |
|---|
| 2026.08.21 | ₩4,000 | ₩4,235 | ₩3,230 | ₩3,925 | -1.88% | 26.6만 |
|---|
| 2026.08.20 | ₩4,120 | ₩4,350 | ₩4,000 | ₩4,010 | -2.67% | 3.1만 |
|---|
| 2026.08.19 | ₩4,005 | ₩4,345 | ₩3,800 | ₩4,110 | +2.62% | 6.9만 |
|---|
| 2026.08.18 | ₩4,535 | ₩4,615 | ₩3,915 | ₩4,000 | -11.80% | 16.8만 |
|---|
| 2026.08.14 | ₩4,630 | ₩5,200 | ₩4,240 | ₩4,535 | -2.05% | 14.4만 |
|---|
| 2026.08.13 | ₩4,570 | ₩4,875 | ₩4,455 | ₩4,605 | +0.77% | 10.6만 |
|---|
| 2026.08.12 | ₩4,495 | ₩4,840 | ₩4,225 | ₩4,595 | +2.22% | 6.9만 |
|---|
| 2026.08.11 | ₩4,325 | ₩4,515 | ₩3,950 | ₩4,500 | +4.05% | 9.5만 |
|---|
| 2026.08.10 | ₩4,500 | ₩4,655 | ₩4,315 | ₩4,420 | -1.78% | 3.7만 |
|---|
| 2026.08.07 | ₩4,500 | ₩4,620 | ₩4,200 | ₩4,440 | -1.33% | 3.6만 |
|---|
| 2026.08.06 | ₩4,620 | ₩4,620 | ₩4,320 | ₩4,455 | -3.57% | 5만 |
|---|
| 2026.08.05 | ₩4,995 | ₩4,995 | ₩4,600 | ₩4,600 | -7.91% | 2.1만 |
|---|
| 2026.08.04 | ₩4,750 | ₩4,900 | ₩4,475 | ₩4,780 | +0.63% | 4.2만 |
|---|
| 2026.08.03 | ₩4,360 | ₩4,750 | ₩4,360 | ₩4,640 | +6.42% | 3.6만 |
|---|
| 2026.07.31 | ₩4,185 | ₩4,835 | ₩4,175 | ₩4,500 | +7.53% | 7.5만 |
|---|
| 2026.07.30 | ₩4,380 | ₩4,505 | ₩3,800 | ₩4,215 | -3.77% | 6만 |
|---|
| 2026.07.29 | ₩4,655 | ₩4,655 | ₩3,830 | ₩4,500 | -3.33% | 14.6만 |
|---|
| 2026.07.28 | ₩4,650 | ₩4,835 | ₩4,325 | ₩4,690 | +0.86% | 5.5만 |
|---|
| 2026.07.27 | ₩5,040 | ₩5,070 | ₩4,400 | ₩4,660 | -7.54% | 15.1만 |
|---|
| 2026.07.24 | ₩5,250 | ₩5,480 | ₩4,910 | ₩5,040 | -4.00% | 7.1만 |
|---|
| 2026.07.23 | ₩5,350 | ₩5,400 | ₩5,120 | ₩5,200 | -2.80% | 4만 |
|---|
| 2026.07.22 | ₩5,340 | ₩5,570 | ₩5,050 | ₩5,320 | -0.37% | 6만 |
|---|
| 2026.07.21 | ₩5,720 | ₩5,900 | ₩4,635 | ₩5,390 | -5.77% | 24.1만 |
|---|
| 2026.07.20 | ₩6,500 | ₩6,500 | ₩5,550 | ₩5,690 | -12.46% | 17.5만 |
|---|
| 2026.07.16 | ₩5,800 | ₩6,710 | ₩5,770 | ₩6,500 | +12.07% | 52.4만 |
|---|
| 2026.07.15 | ₩5,290 | ₩5,900 | ₩5,040 | ₩5,800 | +9.64% | 22.4만 |
|---|
| 2026.07.14 | ₩5,350 | ₩5,800 | ₩4,825 | ₩5,220 | -2.43% | 23.3만 |
|---|
| 2026.07.13 | ₩4,560 | ₩5,330 | ₩4,550 | ₩5,190 | +13.82% | 28.2만 |
|---|
| 2026.07.10 | ₩5,060 | ₩5,060 | ₩4,005 | ₩4,510 | -10.87% | 29.4만 |
|---|
| 2026.07.09 | ₩4,920 | ₩5,080 | ₩4,525 | ₩4,660 | -5.28% | 10.4만 |
|---|
| 2026.07.08 | ₩5,370 | ₩5,540 | ₩4,855 | ₩5,160 | -3.91% | 19.4만 |
|---|
| 2026.07.07 | ₩4,990 | ₩5,600 | ₩4,990 | ₩5,370 | +7.62% | 28.5만 |
|---|
| 2026.07.06 | ₩5,270 | ₩5,410 | ₩4,220 | ₩5,130 | -2.66% | 82.9만 |
|---|
| 2026.07.03 | ₩6,600 | ₩6,800 | ₩5,480 | ₩5,850 | -11.36% | 70.5만 |
|---|
| 2026.07.02 | ₩5,200 | ₩6,500 | ₩5,030 | ₩6,500 | +25.00% | 121만 |
|---|
| 2026.07.01 | ₩4,805 | ₩5,000 | ₩4,505 | ₩5,000 | +4.06% | 15.4만 |
|---|
| 2026.06.30 | ₩4,350 | ₩4,820 | ₩4,295 | ₩4,805 | +10.46% | 13.6만 |
|---|
| 2026.06.29 | ₩3,880 | ₩4,485 | ₩3,760 | ₩4,295 | +10.70% | 14.2만 |
|---|
| 2026.06.26 | ₩4,960 | ₩5,040 | ₩3,455 | ₩4,115 | -17.04% | 58만 |
|---|
| 2026.06.25 | ₩4,875 | ₩5,480 | ₩4,635 | ₩4,935 | +1.23% | 28.7만 |
|---|
| 2026.06.24 | ₩4,495 | ₩4,900 | ₩4,325 | ₩4,775 | +6.23% | 17.7만 |
|---|
| 2026.06.23 | ₩4,790 | ₩4,800 | ₩4,430 | ₩4,500 | -6.05% | 21.3만 |
|---|
| 2026.06.22 | ₩4,400 | ₩4,790 | ₩4,225 | ₩4,790 | +8.86% | 36.2만 |
|---|
| 2026.06.19 | ₩4,850 | ₩4,850 | ₩4,435 | ₩4,525 | -6.70% | 38.1만 |
|---|
| 2026.06.18 | ₩4,420 | ₩4,830 | ₩4,165 | ₩4,730 | +7.01% | 14.2만 |
|---|
| 2026.06.17 | ₩4,200 | ₩4,470 | ₩4,120 | ₩4,425 | +5.36% | 14.3만 |
|---|
| 2026.06.16 | ₩3,660 | ₩4,750 | ₩3,635 | ₩4,410 | +20.49% | 57.1만 |
|---|
| 2026.06.15 | ₩3,640 | ₩3,735 | ₩3,500 | ₩3,660 | +0.55% | 8.5만 |
|---|
| 2026.06.12 | ₩3,680 | ₩3,750 | ₩3,570 | ₩3,640 | -1.09% | 8.9만 |
|---|
| 2026.06.11 | ₩3,485 | ₩3,625 | ₩3,280 | ₩3,570 | +2.44% | 5.3만 |
|---|
| 2026.06.10 | ₩3,485 | ₩3,625 | ₩3,295 | ₩3,400 | -2.44% | 5.8만 |
|---|
| 2026.06.09 | ₩3,390 | ₩3,800 | ₩3,140 | ₩3,520 | +3.83% | 13.6만 |
|---|
| 2026.06.08 | ₩3,775 | ₩3,795 | ₩3,300 | ₩3,490 | -7.55% | 13.5만 |
|---|
| 2026.06.05 | ₩3,725 | ₩3,880 | ₩3,455 | ₩3,775 | +1.34% | 10만 |
|---|
| 2026.06.04 | ₩3,350 | ₩3,800 | ₩3,245 | ₩3,725 | +11.19% | 10.9만 |
|---|
| 2026.06.02 | ₩3,690 | ₩3,890 | ₩3,325 | ₩3,510 | -4.88% | 19.7만 |
|---|
| 2026.06.01 | ₩3,795 | ₩3,900 | ₩3,500 | ₩3,690 | -2.77% | 30.6만 |
|---|
| 2026.05.29 | ₩3,460 | ₩3,940 | ₩3,370 | ₩3,845 | +11.13% | 39.1만 |
|---|
| 2026.05.28 | ₩3,010 | ₩3,980 | ₩3,005 | ₩3,650 | +21.26% | 157.7만 |
|---|
| 2026.05.27 | ₩2,870 | ₩3,170 | ₩2,700 | ₩3,170 | +10.45% | 53.4만 |
|---|
| 2026.05.26 | ₩2,800 | ₩3,070 | ₩2,730 | ₩2,850 | +1.79% | 99.6만 |
|---|
| 2026.05.22 | ₩2,070 | ₩2,670 | ₩2,070 | ₩2,670 | +28.99% | 179.9만 |
|---|
| 2026.05.21 | ₩2,130 | ₩2,155 | ₩2,000 | ₩2,055 | -3.52% | 4만 |
|---|
| 2026.05.20 | ₩2,085 | ₩2,225 | ₩2,025 | ₩2,120 | +1.68% | 5.9만 |
|---|
| 2026.05.19 | ₩2,150 | ₩2,195 | ₩2,020 | ₩2,090 | -2.79% | 4.1만 |
|---|
| 2026.05.18 | ₩2,105 | ₩2,300 | ₩2,030 | ₩2,080 | -1.19% | 3.6만 |
|---|
| 2026.05.15 | ₩2,230 | ₩2,315 | ₩2,090 | ₩2,105 | -5.61% | 6.8만 |
|---|
| 2026.05.14 | ₩2,155 | ₩2,335 | ₩2,140 | ₩2,310 | +7.19% | 6.7만 |
|---|
| 2026.05.13 | ₩2,180 | ₩2,285 | ₩2,140 | ₩2,140 | -1.83% | 6.8만 |
|---|
| 2026.05.12 | ₩2,320 | ₩2,355 | ₩2,120 | ₩2,180 | -6.03% | 10만 |
|---|
| 2026.05.11 | ₩2,360 | ₩2,475 | ₩2,235 | ₩2,320 | -1.69% | 6.8만 |
|---|
| 2026.05.08 | ₩2,450 | ₩2,650 | ₩2,300 | ₩2,355 | -3.88% | 14만 |
|---|
| 2026.05.07 | ₩2,210 | ₩2,630 | ₩2,135 | ₩2,440 | +10.41% | 30.3만 |
|---|
| 2026.05.06 | ₩2,200 | ₩2,475 | ₩2,200 | ₩2,210 | +0.45% | 18.4만 |
|---|
| 2026.05.04 | ₩2,055 | ₩2,315 | ₩2,055 | ₩2,290 | +11.44% | 10.1만 |
|---|
| 2026.04.30 | ₩1,939 | ₩2,270 | ₩1,930 | ₩2,130 | +9.85% | 18.2만 |
|---|
| 2026.04.29 | ₩2,085 | ₩2,135 | ₩1,898 | ₩1,939 | -7.00% | 8.4만 |
|---|
| 2026.04.28 | ₩2,085 | ₩2,135 | ₩1,989 | ₩2,085 | 0.00% | 4만 |
|---|
| 2026.04.27 | ₩2,040 | ₩2,150 | ₩1,930 | ₩2,085 | +2.21% | 12.1만 |
|---|
| 2026.04.24 | ₩2,515 | ₩2,580 | ₩2,025 | ₩2,025 | -19.48% | 43.3만 |
|---|
| 2026.04.23 | ₩2,430 | ₩2,635 | ₩2,370 | ₩2,620 | +7.82% | 17.9만 |
|---|
| 2026.04.22 | ₩2,435 | ₩2,615 | ₩2,270 | ₩2,480 | +1.85% | 18.2만 |
|---|
| 2026.04.21 | ₩2,575 | ₩2,695 | ₩2,390 | ₩2,510 | -2.52% | 23.3만 |
|---|
| 2026.04.20 | ₩2,600 | ₩2,795 | ₩2,240 | ₩2,350 | -9.62% | 29.9만 |
|---|
| 2026.04.17 | ₩2,460 | ₩2,740 | ₩2,230 | ₩2,550 | +3.66% | 22.4만 |
|---|
| 2026.04.16 | ₩2,135 | ₩2,650 | ₩1,986 | ₩2,450 | +14.75% | 84.8만 |
|---|
| 2026.04.15 | ₩1,646 | ₩2,135 | ₩1,646 | ₩2,135 | +29.71% | 84.4만 |
|---|
| 2026.04.14 | ₩1,535 | ₩1,686 | ₩1,528 | ₩1,646 | +7.23% | 23.8만 |
|---|
| 2026.04.13 | ₩1,627 | ₩1,630 | ₩1,470 | ₩1,535 | -5.65% | 35.8만 |
|---|
| 2026.04.10 | ₩1,918 | ₩1,966 | ₩1,630 | ₩1,630 | -15.02% | 70.1만 |
|---|
| 2026.04.09 | ₩2,300 | ₩2,430 | ₩1,874 | ₩1,874 | -18.52% | 153.6만 |
|---|
| 2026.04.08 | ₩1,452 | ₩1,874 | ₩1,452 | ₩1,874 | +29.06% | 92.1만 |
|---|
| 2026.04.07 | ₩1,716 | ₩1,716 | ₩1,442 | ₩1,442 | -15.97% | 46.3만 |
|---|
| 2026.04.06 | ₩1,820 | ₩1,821 | ₩1,701 | ₩1,716 | -5.71% | 1.4만 |
|---|
| 2026.04.03 | ₩1,816 | ₩1,925 | ₩1,775 | ₩1,821 | +0.28% | 2.2만 |
|---|
| 2026.04.02 | ₩1,917 | ₩1,917 | ₩1,816 | ₩1,816 | -5.27% | 3.1만 |
|---|
| 2026.04.01 | ₩1,895 | ₩1,920 | ₩1,890 | ₩1,909 | +0.74% | 8.1만 |
|---|
| 2026.03.31 | ₩1,668 | ₩1,899 | ₩1,668 | ₩1,895 | +13.61% | 4.9만 |
|---|
| 2026.03.30 | ₩1,709 | ₩1,838 | ₩1,643 | ₩1,718 | +0.53% | 6.3만 |
|---|
| 2026.03.27 | ₩1,711 | ₩1,720 | ₩1,706 | ₩1,709 | -0.12% | 5.7천 |
|---|
| 2026.03.26 | ₩1,625 | ₩1,730 | ₩1,625 | ₩1,700 | +4.62% | 2.1만 |
|---|
| 2026.03.25 | ₩1,561 | ₩1,700 | ₩1,561 | ₩1,612 | +3.27% | 4.2만 |
|---|
| 2026.03.24 | ₩1,700 | ₩1,937 | ₩1,505 | ₩1,576 | -7.29% | 17.9만 |
|---|
| 2026.03.23 | ₩1,817 | ₩1,817 | ₩1,730 | ₩1,738 | -4.35% | 1.9만 |
|---|
| 2026.03.20 | ₩1,829 | ₩1,858 | ₩1,799 | ₩1,802 | -1.48% | 2.9만 |
|---|
| 2026.03.19 | ₩1,931 | ₩1,990 | ₩1,828 | ₩1,828 | -5.33% | 2.1만 |
|---|
| 2026.03.18 | ₩1,946 | ₩1,985 | ₩1,907 | ₩1,914 | -1.64% | 1.4만 |
|---|
| 2026.03.17 | ₩1,868 | ₩1,959 | ₩1,860 | ₩1,939 | +3.80% | 1.8만 |
|---|
| 2026.03.16 | ₩1,858 | ₩1,962 | ₩1,839 | ₩1,860 | +0.11% | 3.4만 |
|---|
| 2026.03.13 | ₩1,920 | ₩1,961 | ₩1,802 | ₩1,857 | -3.28% | 5.4만 |
|---|
| 2026.03.12 | ₩1,939 | ₩1,957 | ₩1,883 | ₩1,883 | -2.89% | 1.4만 |
|---|
| 2026.03.11 | ₩1,929 | ₩2,010 | ₩1,929 | ₩1,939 | +0.52% | 1.1만 |
|---|
| 2026.03.10 | ₩1,948 | ₩1,961 | ₩1,907 | ₩1,929 | -0.98% | 7.7천 |
|---|
| 2026.03.09 | ₩1,986 | ₩2,015 | ₩1,829 | ₩1,929 | -2.87% | 1.6만 |
|---|
| 2026.03.06 | ₩1,980 | ₩2,060 | ₩1,937 | ₩1,986 | +0.30% | 3.4만 |
|---|
| 2026.03.05 | ₩1,905 | ₩2,050 | ₩1,905 | ₩1,980 | +3.94% | 2.4만 |
|---|
| 2026.03.04 | ₩2,015 | ₩2,080 | ₩1,720 | ₩1,946 | -3.42% | 7.3만 |
|---|
| 2026.03.03 | ₩2,310 | ₩2,315 | ₩2,185 | ₩2,195 | -4.98% | 1.8만 |
|---|
| 2026.02.27 | ₩2,360 | ₩2,365 | ₩2,335 | ₩2,335 | -1.06% | 1.8만 |
|---|
| 2026.02.26 | ₩2,375 | ₩2,410 | ₩2,360 | ₩2,360 | -0.63% | 1.2만 |
|---|
| 2026.02.25 | ₩2,320 | ₩2,505 | ₩2,310 | ₩2,360 | +1.72% | 2.7만 |
|---|
| 2026.02.24 | ₩2,390 | ₩2,390 | ₩2,265 | ₩2,310 | -3.35% | 2.2만 |
|---|
| 2026.02.23 | ₩2,445 | ₩2,455 | ₩2,345 | ₩2,385 | -2.45% | 1.3만 |
|---|
| 2026.02.20 | ₩2,420 | ₩2,470 | ₩2,420 | ₩2,430 | +0.41% | 1.8만 |
|---|
| 2026.02.19 | ₩2,435 | ₩2,490 | ₩2,420 | ₩2,420 | -0.62% | 3.4만 |
|---|
| 2026.02.13 | ₩2,530 | ₩2,620 | ₩2,410 | ₩2,430 | -3.95% | 5.9만 |
|---|
| 2026.02.12 | ₩2,550 | ₩2,575 | ₩2,520 | ₩2,565 | +0.59% | 1만 |
|---|
| 2026.02.11 | ₩2,610 | ₩2,610 | ₩2,550 | ₩2,550 | -2.30% | 6.7천 |
|---|
| 2026.02.10 | ₩2,510 | ₩2,600 | ₩2,510 | ₩2,560 | +1.99% | 7.2천 |
|---|
| 2026.02.09 | ₩2,480 | ₩2,520 | ₩2,470 | ₩2,510 | +1.21% | 8.3천 |
|---|
| 2026.02.06 | ₩2,450 | ₩2,520 | ₩2,440 | ₩2,490 | +1.63% | 1.4만 |
|---|
| 2026.02.05 | ₩2,395 | ₩2,460 | ₩2,390 | ₩2,450 | +2.30% | 1.1만 |
|---|
| 2026.02.04 | ₩2,380 | ₩2,440 | ₩2,380 | ₩2,390 | +0.42% | 1.4만 |
|---|
| 2026.02.03 | ₩2,400 | ₩2,445 | ₩2,375 | ₩2,380 | -0.83% | 2.6만 |
|---|
| 2026.02.02 | ₩2,645 | ₩2,650 | ₩2,390 | ₩2,390 | -9.64% | 6.8만 |
|---|
| 2026.01.30 | ₩2,655 | ₩2,675 | ₩2,635 | ₩2,640 | -0.56% | 5.7천 |
|---|
| 2026.01.29 | ₩2,625 | ₩2,690 | ₩2,625 | ₩2,655 | +1.14% | 7.5천 |
|---|
| 2026.01.28 | ₩2,705 | ₩2,715 | ₩2,625 | ₩2,625 | -2.96% | 6.9천 |
|---|
| 2026.01.27 | ₩2,705 | ₩2,730 | ₩2,660 | ₩2,720 | +0.55% | 8.9천 |
|---|
| 2026.01.26 | ₩2,700 | ₩2,710 | ₩2,690 | ₩2,705 | +0.19% | 7.9천 |
|---|
| 2026.01.23 | ₩2,710 | ₩2,875 | ₩2,660 | ₩2,695 | -0.55% | 7.1천 |
|---|
| 2026.01.22 | ₩2,670 | ₩2,695 | ₩2,670 | ₩2,685 | +0.56% | 8.5천 |
|---|
| 2026.01.21 | ₩2,660 | ₩2,730 | ₩2,660 | ₩2,685 | +0.94% | 6.4천 |
|---|
| 2026.01.20 | ₩2,675 | ₩2,700 | ₩2,655 | ₩2,660 | -0.56% | 7.2천 |
|---|
| 2026.01.19 | ₩2,715 | ₩2,715 | ₩2,605 | ₩2,645 | -2.58% | 2.2만 |
|---|
| 2026.01.16 | ₩2,715 | ₩2,715 | ₩2,690 | ₩2,715 | 0.00% | 1.1만 |
|---|
| 2026.01.15 | ₩2,705 | ₩2,725 | ₩2,700 | ₩2,715 | +0.37% | 5.7천 |
|---|
| 2026.01.14 | ₩2,700 | ₩2,745 | ₩2,700 | ₩2,730 | +1.11% | 1.2만 |
|---|
| 2026.01.13 | ₩2,695 | ₩2,725 | ₩2,695 | ₩2,725 | +1.11% | 1.2만 |
|---|
| 2026.01.12 | ₩2,690 | ₩2,740 | ₩2,680 | ₩2,695 | +0.19% | 9.2천 |
|---|
| 2026.01.09 | ₩2,695 | ₩2,800 | ₩2,685 | ₩2,685 | -0.37% | 4만 |
|---|
| 2026.01.08 | ₩2,690 | ₩2,765 | ₩2,680 | ₩2,695 | +0.19% | 7천 |
|---|
| 2026.01.07 | ₩2,675 | ₩2,720 | ₩2,660 | ₩2,715 | +1.50% | 7.6천 |
|---|
| 2026.01.06 | ₩2,645 | ₩2,700 | ₩2,645 | ₩2,675 | +1.13% | 7.9천 |
|---|
| 2026.01.05 | ₩2,675 | ₩2,695 | ₩2,655 | ₩2,665 | -0.37% | 2.1만 |
|---|
| 2026.01.02 | ₩2,710 | ₩2,730 | ₩2,685 | ₩2,695 | -0.55% | 1.4만 |
|---|
| 2025.12.30 | ₩2,715 | ₩2,760 | ₩2,695 | ₩2,750 | +1.29% | 9.2천 |
|---|
| 2025.12.29 | ₩2,735 | ₩2,760 | ₩2,700 | ₩2,715 | -0.73% | 1만 |
|---|
| 2025.12.26 | ₩2,630 | ₩2,835 | ₩2,615 | ₩2,735 | +3.99% | 1만 |
|---|
| 2025.12.24 | ₩2,675 | ₩2,675 | ₩2,640 | ₩2,650 | -0.93% | 8.7천 |
|---|
| 2025.12.23 | ₩2,700 | ₩2,710 | ₩2,675 | ₩2,675 | -0.93% | 1.4만 |
|---|
| 2025.12.22 | ₩2,695 | ₩2,770 | ₩2,670 | ₩2,720 | +0.93% | 9.3천 |
|---|
| 2025.12.19 | ₩2,690 | ₩2,720 | ₩2,665 | ₩2,695 | +0.19% | 5.8천 |
|---|
| 2025.12.18 | ₩2,735 | ₩2,830 | ₩2,690 | ₩2,690 | -1.65% | 1.2만 |
|---|
| 2025.12.17 | ₩2,595 | ₩2,820 | ₩2,595 | ₩2,775 | +6.94% | 3.1만 |
|---|
| 2025.12.16 | ₩2,615 | ₩2,650 | ₩2,600 | ₩2,615 | 0.00% | 1.7만 |
|---|
| 2025.12.15 | ₩2,545 | ₩2,615 | ₩2,525 | ₩2,615 | +2.75% | 1만 |
|---|
| 2025.12.12 | ₩2,605 | ₩2,615 | ₩2,540 | ₩2,570 | -1.34% | 1.9만 |
|---|
| 2025.12.11 | ₩2,675 | ₩2,675 | ₩2,570 | ₩2,635 | -1.50% | 1.5만 |
|---|
| 2025.12.10 | ₩2,770 | ₩2,770 | ₩2,670 | ₩2,675 | -3.43% | 1.7만 |
|---|
| 2025.12.09 | ₩2,620 | ₩2,825 | ₩2,565 | ₩2,780 | +6.11% | 4.6만 |
|---|
| 2025.12.08 | ₩2,585 | ₩2,645 | ₩2,560 | ₩2,590 | +0.19% | 3.6만 |
|---|
| 2025.12.05 | ₩2,370 | ₩2,825 | ₩2,370 | ₩2,585 | +9.07% | 49.7만 |
|---|
| 2025.12.04 | ₩2,355 | ₩2,395 | ₩2,355 | ₩2,370 | +0.64% | 2.7만 |
|---|
| 2025.12.03 | ₩2,355 | ₩2,370 | ₩2,335 | ₩2,355 | 0.00% | 2.8만 |
|---|
| 2025.12.02 | ₩2,425 | ₩2,475 | ₩2,305 | ₩2,330 | -3.92% | 10.1만 |
|---|
| 2025.12.01 | ₩2,545 | ₩3,300 | ₩2,410 | ₩2,410 | -5.30% | 177.7만 |
|---|
| 2025.11.28 | ₩2,550 | ₩2,550 | ₩2,525 | ₩2,545 | -0.20% | 2.2천 |
|---|
| 2025.11.27 | ₩2,545 | ₩2,565 | ₩2,525 | ₩2,550 | +0.20% | 3.8천 |
|---|
| 2025.11.26 | ₩2,500 | ₩2,545 | ₩2,480 | ₩2,545 | +1.80% | 1.2만 |
|---|
| 2025.11.25 | ₩2,545 | ₩2,555 | ₩2,500 | ₩2,500 | -1.77% | 3.9천 |
|---|
| 2025.11.24 | ₩2,455 | ₩2,545 | ₩2,440 | ₩2,545 | +3.67% | 1.4만 |
|---|
| 2025.11.21 | ₩2,495 | ₩2,495 | ₩2,430 | ₩2,485 | -0.40% | 8.3천 |
|---|
| 2025.11.20 | ₩2,430 | ₩2,500 | ₩2,400 | ₩2,495 | +2.67% | 7.9천 |
|---|
| 2025.11.19 | ₩2,390 | ₩2,440 | ₩2,375 | ₩2,430 | +1.67% | 1.9만 |
|---|
| 2025.11.18 | ₩2,380 | ₩2,505 | ₩2,380 | ₩2,390 | +0.42% | 2.2만 |
|---|
| 2025.11.17 | ₩2,495 | ₩2,510 | ₩2,380 | ₩2,380 | -4.61% | 6.4천 |
|---|
| 2025.11.14 | ₩2,490 | ₩2,520 | ₩2,490 | ₩2,515 | +1.00% | 4.7천 |
|---|
| 2025.11.13 | ₩2,520 | ₩2,540 | ₩2,490 | ₩2,490 | -1.19% | 1만 |
|---|
| 2025.11.12 | ₩2,615 | ₩2,615 | ₩2,520 | ₩2,520 | -3.63% | 5.1천 |
|---|
| 2025.11.11 | ₩2,490 | ₩2,725 | ₩2,490 | ₩2,540 | +2.01% | 1.9만 |
|---|
| 2025.11.10 | ₩2,490 | ₩2,520 | ₩2,490 | ₩2,490 | 0.00% | 2.5만 |
|---|
| 2025.11.07 | ₩2,510 | ₩2,590 | ₩2,510 | ₩2,520 | +0.40% | 1.6만 |
|---|
| 2025.11.06 | ₩2,560 | ₩2,560 | ₩2,510 | ₩2,510 | -1.95% | 1.1만 |
|---|
| 2025.11.05 | ₩2,575 | ₩2,590 | ₩2,570 | ₩2,580 | +0.19% | 3.8천 |
|---|
| 2025.11.04 | ₩2,600 | ₩2,600 | ₩2,585 | ₩2,600 | 0.00% | 6.2천 |
|---|
| 2025.11.03 | ₩2,610 | ₩2,610 | ₩2,560 | ₩2,600 | -0.38% | 9.2천 |
|---|
| 2025.10.31 | ₩2,725 | ₩2,725 | ₩2,610 | ₩2,610 | -4.22% | 1.1만 |
|---|
| 2025.10.30 | ₩2,755 | ₩2,755 | ₩2,720 | ₩2,730 | -0.91% | 6.8천 |
|---|
| 2025.10.29 | ₩2,785 | ₩2,800 | ₩2,740 | ₩2,755 | -1.08% | 2.1만 |
|---|
| 2025.10.28 | ₩2,550 | ₩2,785 | ₩2,550 | ₩2,760 | +8.24% | 2.2만 |
|---|
| 2025.10.27 | ₩2,660 | ₩2,665 | ₩2,530 | ₩2,550 | -4.14% | 1.6만 |
|---|
| 2025.10.24 | ₩2,700 | ₩2,700 | ₩2,615 | ₩2,660 | -1.48% | 7.3천 |
|---|
| 2025.10.23 | ₩2,740 | ₩2,740 | ₩2,705 | ₩2,710 | -1.09% | 4.9천 |
|---|
| 2025.10.22 | ₩2,725 | ₩2,745 | ₩2,725 | ₩2,740 | +0.55% | 5.7천 |
|---|
| 2025.10.21 | ₩2,760 | ₩2,760 | ₩2,705 | ₩2,725 | -1.27% | 1만 |
|---|
| 2025.10.20 | ₩2,735 | ₩2,765 | ₩2,705 | ₩2,720 | -0.55% | 2.3만 |
|---|
| 2025.10.17 | ₩2,735 | ₩2,830 | ₩2,730 | ₩2,735 | 0.00% | 1.6만 |
|---|
| 2025.10.16 | ₩2,800 | ₩2,820 | ₩2,735 | ₩2,735 | -2.32% | 1.8만 |
|---|
| 2025.10.15 | ₩2,795 | ₩2,805 | ₩2,730 | ₩2,795 | 0.00% | 8.5천 |
|---|
| 2025.10.14 | ₩2,840 | ₩2,845 | ₩2,790 | ₩2,830 | -0.35% | 8.5천 |
|---|
| 2025.10.13 | ₩2,835 | ₩2,840 | ₩2,800 | ₩2,840 | +0.18% | 5.9천 |
|---|
| 2025.10.10 | ₩2,815 | ₩2,865 | ₩2,810 | ₩2,835 | +0.71% | 4.4천 |
|---|