시장 데이터를 불러오는 중
전체 종목
상보 과거 주가
027580.KQ · KOSDAQ
주요 제품·사업: 광학필름,윈도우필름,미디어필름
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
027580.KQ · KOSDAQ
주요 제품·사업: 광학필름,윈도우필름,미디어필름
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,909 | ₩1,920 | ₩1,825 | ₩1,827 | -4.30% | 3.4만 |
| 2026.10.07 | ₩1,979 | ₩1,979 | ₩1,918 | ₩1,921 | -2.93% | 1만 |
| 2026.10.06 | ₩1,974 | ₩1,995 | ₩1,916 | ₩1,936 | -1.93% | 1.7만 |
| 2026.10.02 | ₩1,940 | ₩1,988 | ₩1,905 | ₩1,923 | -0.88% | 8.1만 |
| 2026.10.01 | ₩1,933 | ₩1,987 | ₩1,903 | ₩1,945 | +0.62% | 11.3만 |
| 2026.09.30 | ₩1,846 | ₩1,974 | ₩1,803 | ₩1,933 | +4.71% | 4.7만 |
| 2026.09.29 | ₩1,820 | ₩1,862 | ₩1,790 | ₩1,861 | +2.25% | 3.2만 |
| 2026.09.28 | ₩1,899 | ₩1,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,781 |
| ₩1,835 |
| -3.37% |
| 10.9만 |
| 2026.09.23 | ₩1,882 | ₩1,893 | ₩1,771 | ₩1,822 | -3.19% | 7.3만 |
|---|
| 2026.09.22 | ₩1,945 | ₩1,956 | ₩1,842 | ₩1,882 | -3.24% | 7.8만 |
|---|
| 2026.09.21 | ₩1,858 | ₩1,995 | ₩1,826 | ₩1,932 | +3.98% | 11.3만 |
|---|
| 2026.09.18 | ₩1,714 | ₩1,873 | ₩1,714 | ₩1,860 | +8.52% | 7.6만 |
|---|
| 2026.09.17 | ₩1,744 | ₩1,830 | ₩1,744 | ₩1,760 | +0.92% | 4만 |
|---|
| 2026.09.16 | ₩1,755 | ₩1,801 | ₩1,722 | ₩1,795 | +2.28% | 5.9만 |
|---|
| 2026.09.15 | ₩1,655 | ₩1,775 | ₩1,610 | ₩1,755 | +6.04% | 7.4만 |
|---|
| 2026.09.14 | ₩1,611 | ₩1,726 | ₩1,611 | ₩1,656 | +2.79% | 8.1만 |
|---|
| 2026.09.11 | ₩1,593 | ₩1,705 | ₩1,585 | ₩1,611 | +1.13% | 5.3만 |
|---|
| 2026.09.10 | ₩1,601 | ₩1,627 | ₩1,583 | ₩1,610 | +0.56% | 2.4만 |
|---|
| 2026.09.09 | ₩1,607 | ₩1,666 | ₩1,580 | ₩1,600 | -0.44% | 3.6만 |
|---|
| 2026.09.08 | ₩1,688 | ₩1,710 | ₩1,600 | ₩1,607 | -4.80% | 4.6만 |
|---|
| 2026.09.07 | ₩1,710 | ₩1,735 | ₩1,677 | ₩1,688 | -1.29% | 2.6만 |
|---|
| 2026.09.04 | ₩1,630 | ₩1,720 | ₩1,620 | ₩1,702 | +4.42% | 3.1만 |
|---|
| 2026.09.03 | ₩1,611 | ₩1,710 | ₩1,580 | ₩1,630 | +1.18% | 5.3만 |
|---|
| 2026.09.02 | ₩1,693 | ₩1,693 | ₩1,585 | ₩1,626 | -3.96% | 2.2만 |
|---|
| 2026.09.01 | ₩1,639 | ₩1,787 | ₩1,621 | ₩1,630 | -0.55% | 4.3만 |
|---|
| 2026.08.31 | ₩1,609 | ₩1,645 | ₩1,580 | ₩1,621 | +0.75% | 1.9만 |
|---|
| 2026.08.28 | ₩1,623 | ₩1,645 | ₩1,565 | ₩1,612 | -0.68% | 2만 |
|---|
| 2026.08.27 | ₩1,575 | ₩1,645 | ₩1,575 | ₩1,623 | +3.05% | 2.2만 |
|---|
| 2026.08.26 | ₩1,600 | ₩1,630 | ₩1,553 | ₩1,575 | -1.56% | 2.6만 |
|---|
| 2026.08.25 | ₩1,602 | ₩1,649 | ₩1,522 | ₩1,600 | -0.12% | 4.3만 |
|---|
| 2026.08.24 | ₩1,626 | ₩1,686 | ₩1,602 | ₩1,602 | -1.48% | 1.9만 |
|---|
| 2026.08.21 | ₩1,663 | ₩1,693 | ₩1,611 | ₩1,634 | -1.74% | 3.7만 |
|---|
| 2026.08.20 | ₩1,635 | ₩1,735 | ₩1,610 | ₩1,663 | +1.71% | 5만 |
|---|
| 2026.08.19 | ₩1,637 | ₩1,687 | ₩1,601 | ₩1,651 | +0.86% | 2.6만 |
|---|
| 2026.08.18 | ₩1,685 | ₩1,720 | ₩1,621 | ₩1,637 | -2.85% | 4.9만 |
|---|
| 2026.08.14 | ₩1,708 | ₩1,710 | ₩1,663 | ₩1,685 | -1.35% | 3.3만 |
|---|
| 2026.08.13 | ₩1,775 | ₩1,775 | ₩1,683 | ₩1,710 | -3.66% | 6.1만 |
|---|
| 2026.08.12 | ₩1,804 | ₩1,864 | ₩1,730 | ₩1,732 | -3.99% | 11.4만 |
|---|
| 2026.08.11 | ₩1,821 | ₩1,863 | ₩1,777 | ₩1,798 | -1.26% | 12.2만 |
|---|
| 2026.08.10 | ₩1,748 | ₩2,245 | ₩1,748 | ₩1,821 | +4.18% | 133.4만 |
|---|
| 2026.08.07 | ₩1,699 | ₩1,756 | ₩1,666 | ₩1,730 | +1.82% | 5.1만 |
|---|
| 2026.08.06 | ₩1,806 | ₩1,806 | ₩1,669 | ₩1,707 | -5.48% | 7.7만 |
|---|
| 2026.08.05 | ₩1,600 | ₩1,808 | ₩1,503 | ₩1,806 | +12.88% | 22만 |
|---|
| 2026.08.04 | ₩1,439 | ₩1,595 | ₩1,439 | ₩1,502 | +4.38% | 5만 |
|---|
| 2026.08.03 | ₩1,464 | ₩1,464 | ₩1,403 | ₩1,451 | -0.89% | 177만 |
|---|
| 2026.07.31 | ₩1,376 | ₩1,448 | ₩1,376 | ₩1,403 | +1.96% | 2.2만 |
|---|
| 2026.07.30 | ₩1,350 | ₩1,470 | ₩1,350 | ₩1,376 | +1.93% | 4.1만 |
|---|
| 2026.07.29 | ₩1,386 | ₩1,480 | ₩1,347 | ₩1,447 | +4.40% | 3.5만 |
|---|
| 2026.07.28 | ₩1,480 | ₩1,500 | ₩1,347 | ₩1,386 | -6.35% | 3.4만 |
|---|
| 2026.07.27 | ₩1,432 | ₩1,550 | ₩1,432 | ₩1,480 | +3.35% | 4만 |
|---|
| 2026.07.24 | ₩1,447 | ₩1,490 | ₩1,413 | ₩1,432 | -1.04% | 1.7만 |
|---|
| 2026.07.23 | ₩1,401 | ₩1,499 | ₩1,401 | ₩1,459 | +4.14% | 4만 |
|---|
| 2026.07.22 | ₩1,416 | ₩1,488 | ₩1,401 | ₩1,401 | -1.06% | 1.9만 |
|---|
| 2026.07.21 | ₩1,483 | ₩1,500 | ₩1,389 | ₩1,416 | -4.52% | 3.2만 |
|---|
| 2026.07.20 | ₩1,436 | ₩1,510 | ₩1,409 | ₩1,440 | +0.28% | 3.3만 |
|---|
| 2026.07.16 | ₩1,435 | ₩1,475 | ₩1,348 | ₩1,436 | +0.07% | 1.8만 |
|---|
| 2026.07.15 | ₩1,368 | ₩1,458 | ₩1,368 | ₩1,435 | +4.90% | 2.5만 |
|---|
| 2026.07.14 | ₩1,361 | ₩1,394 | ₩1,325 | ₩1,368 | +0.51% | 3.8만 |
|---|
| 2026.07.13 | ₩1,440 | ₩1,476 | ₩1,345 | ₩1,372 | -4.72% | 4만 |
|---|
| 2026.07.10 | ₩1,232 | ₩1,500 | ₩1,232 | ₩1,380 | +12.01% | 9.8만 |
|---|
| 2026.07.09 | ₩1,261 | ₩1,400 | ₩1,261 | ₩1,281 | +1.59% | 4.2만 |
|---|
| 2026.07.08 | ₩1,385 | ₩1,500 | ₩1,320 | ₩1,325 | -4.33% | 4.2만 |
|---|
| 2026.07.07 | ₩1,465 | ₩1,465 | ₩1,350 | ₩1,351 | -7.78% | 3.2만 |
|---|
| 2026.07.06 | ₩1,390 | ₩1,465 | ₩1,345 | ₩1,429 | +2.81% | 2.7만 |
|---|
| 2026.07.03 | ₩1,356 | ₩1,395 | ₩1,305 | ₩1,337 | -1.40% | 8.8만 |
|---|
| 2026.07.02 | ₩1,398 | ₩1,400 | ₩1,307 | ₩1,355 | -3.08% | 4.1만 |
|---|
| 2026.07.01 | ₩1,230 | ₩1,459 | ₩1,230 | ₩1,372 | +11.54% | 9.4만 |
|---|
| 2026.06.30 | ₩1,291 | ₩1,295 | ₩1,201 | ₩1,253 | -2.94% | 3.8만 |
|---|
| 2026.06.29 | ₩1,150 | ₩1,291 | ₩1,150 | ₩1,291 | +12.26% | 9.2만 |
|---|
| 2026.06.26 | ₩1,228 | ₩1,273 | ₩1,170 | ₩1,195 | -2.69% | 8.2만 |
|---|
| 2026.06.25 | ₩1,277 | ₩1,347 | ₩1,222 | ₩1,228 | -3.84% | 6.7만 |
|---|
| 2026.06.24 | ₩1,318 | ₩1,399 | ₩1,250 | ₩1,277 | -3.11% | 9.1만 |
|---|
| 2026.06.23 | ₩1,450 | ₩1,474 | ₩1,320 | ₩1,329 | -8.34% | 6.5만 |
|---|
| 2026.06.22 | ₩1,540 | ₩1,639 | ₩1,460 | ₩1,462 | -5.06% | 9.4만 |
|---|
| 2026.06.19 | ₩1,700 | ₩1,703 | ₩1,531 | ₩1,540 | -9.41% | 10만 |
|---|
| 2026.06.18 | ₩1,800 | ₩1,800 | ₩1,700 | ₩1,700 | -5.56% | 2.9만 |
|---|
| 2026.06.17 | ₩1,736 | ₩1,790 | ₩1,687 | ₩1,764 | +1.61% | 4.9만 |
|---|
| 2026.06.16 | ₩1,850 | ₩1,850 | ₩1,671 | ₩1,687 | -8.81% | 3.5만 |
|---|
| 2026.06.15 | ₩1,739 | ₩1,895 | ₩1,672 | ₩1,717 | -1.27% | 5만 |
|---|
| 2026.06.12 | ₩1,650 | ₩1,795 | ₩1,650 | ₩1,734 | +5.09% | 9.6만 |
|---|
| 2026.06.11 | ₩1,578 | ₩1,735 | ₩1,566 | ₩1,650 | +4.56% | 8.2만 |
|---|
| 2026.06.10 | ₩1,784 | ₩1,810 | ₩1,551 | ₩1,578 | -11.55% | 260 |
|---|
| 2026.06.09 | ₩1,804 | ₩1,848 | ₩1,755 | ₩1,781 | -1.27% | 8.4만 |
|---|
| 2026.06.08 | ₩1,870 | ₩1,937 | ₩1,776 | ₩1,785 | -4.55% | 8.9만 |
|---|
| 2026.06.05 | ₩2,020 | ₩2,035 | ₩1,936 | ₩1,937 | -4.11% | 7.9만 |
|---|
| 2026.06.04 | ₩2,055 | ₩2,200 | ₩1,991 | ₩2,015 | -1.95% | 16.7만 |
|---|
| 2026.06.02 | ₩2,200 | ₩2,250 | ₩1,981 | ₩2,135 | -2.95% | 20.8만 |
|---|
| 2026.06.01 | ₩2,410 | ₩2,535 | ₩2,200 | ₩2,200 | -8.71% | 30.6만 |
|---|
| 2026.05.29 | ₩2,680 | ₩2,680 | ₩2,370 | ₩2,435 | -9.14% | 35.7만 |
|---|
| 2026.05.28 | ₩2,890 | ₩2,895 | ₩2,605 | ₩2,630 | -9.00% | 84.1만 |
|---|
| 2026.05.27 | ₩2,920 | ₩3,690 | ₩2,890 | ₩2,985 | +2.23% | 671.2만 |
|---|
| 2026.05.26 | ₩2,295 | ₩2,840 | ₩2,265 | ₩2,840 | +23.75% | 54.7만 |
|---|
| 2026.05.22 | ₩2,125 | ₩2,245 | ₩2,085 | ₩2,185 | +2.82% | 8.9만 |
|---|
| 2026.05.21 | ₩2,000 | ₩2,190 | ₩2,000 | ₩2,140 | +7.00% | 15.4만 |
|---|
| 2026.05.20 | ₩2,200 | ₩2,235 | ₩1,978 | ₩2,020 | -8.18% | 21.4만 |
|---|
| 2026.05.19 | ₩2,780 | ₩3,050 | ₩2,225 | ₩2,260 | -18.71% | 33.6만 |
|---|
| 2026.05.18 | ₩2,990 | ₩2,990 | ₩2,990 | ₩2,990 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩2,990 | ₩2,990 | ₩2,990 | ₩2,990 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩2,990 | ₩2,990 | ₩2,990 | ₩2,990 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩2,990 | ₩2,990 | ₩2,990 | ₩2,990 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩2,990 | ₩2,990 | ₩2,990 | ₩2,990 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩2,990 | ₩2,990 | ₩2,990 | ₩2,990 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩2,990 | ₩2,990 | ₩2,990 | ₩2,990 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,990 | ₩2,990 | ₩2,990 | ₩2,990 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,990 | ₩2,990 | ₩2,990 | ₩2,990 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,990 | ₩2,990 | ₩2,990 | ₩2,990 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,990 | ₩2,990 | ₩2,990 | ₩2,990 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,990 | ₩2,990 | ₩2,990 | ₩2,990 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,990 | ₩2,990 | ₩2,990 | ₩2,990 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,990 | ₩2,990 | ₩2,990 | ₩2,990 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩3,000 | ₩3,300 | ₩2,980 | ₩2,990 | -0.33% | 18.3만 |
|---|
| 2026.04.23 | ₩3,250 | ₩3,250 | ₩2,945 | ₩2,970 | -8.62% | 26.2만 |
|---|
| 2026.04.22 | ₩3,080 | ₩3,385 | ₩3,050 | ₩3,255 | +5.68% | 22.8만 |
|---|
| 2026.04.21 | ₩3,145 | ₩3,195 | ₩3,025 | ₩3,080 | -2.07% | 5.4만 |
|---|
| 2026.04.20 | ₩3,260 | ₩3,260 | ₩3,125 | ₩3,140 | -3.68% | 4.9만 |
|---|
| 2026.04.17 | ₩3,330 | ₩3,330 | ₩3,130 | ₩3,180 | -4.50% | 5.5만 |
|---|
| 2026.04.16 | ₩3,250 | ₩3,400 | ₩3,210 | ₩3,245 | -0.15% | 11.9만 |
|---|
| 2026.04.15 | ₩3,120 | ₩3,400 | ₩3,060 | ₩3,250 | +4.17% | 19.3만 |
|---|
| 2026.04.14 | ₩3,130 | ₩3,275 | ₩3,065 | ₩3,120 | -0.32% | 6.8만 |
|---|
| 2026.04.13 | ₩3,180 | ₩3,350 | ₩3,120 | ₩3,155 | -0.79% | 17.3만 |
|---|
| 2026.04.10 | ₩2,895 | ₩3,405 | ₩2,895 | ₩3,180 | +9.84% | 58.7만 |
|---|
| 2026.04.09 | ₩2,935 | ₩2,955 | ₩2,890 | ₩2,895 | -1.36% | 2.6만 |
|---|
| 2026.04.08 | ₩2,850 | ₩2,965 | ₩2,835 | ₩2,960 | +3.86% | 2.9만 |
|---|
| 2026.04.07 | ₩2,900 | ₩3,000 | ₩2,775 | ₩2,800 | -3.45% | 3.2만 |
|---|
| 2026.04.06 | ₩2,955 | ₩3,125 | ₩2,915 | ₩2,970 | +0.51% | 2.5만 |
|---|
| 2026.04.03 | ₩2,825 | ₩2,990 | ₩2,825 | ₩2,955 | +4.60% | 3.3만 |
|---|
| 2026.04.02 | ₩3,025 | ₩3,025 | ₩2,835 | ₩2,835 | -6.28% | 2.7만 |
|---|
| 2026.04.01 | ₩2,810 | ₩2,990 | ₩2,810 | ₩2,960 | +5.34% | 3만 |
|---|
| 2026.03.31 | ₩2,900 | ₩2,905 | ₩2,760 | ₩2,785 | -3.97% | 3.2만 |
|---|
| 2026.03.30 | ₩2,925 | ₩2,975 | ₩2,845 | ₩2,900 | -0.85% | 2.8만 |
|---|
| 2026.03.27 | ₩3,000 | ₩3,035 | ₩2,880 | ₩3,000 | 0.00% | 2.6만 |
|---|
| 2026.03.26 | ₩2,985 | ₩3,025 | ₩2,900 | ₩3,000 | +0.50% | 2.4만 |
|---|
| 2026.03.25 | ₩2,900 | ₩2,990 | ₩2,870 | ₩2,985 | +2.93% | 2.9만 |
|---|
| 2026.03.24 | ₩2,900 | ₩2,960 | ₩2,845 | ₩2,900 | 0.00% | 3.9만 |
|---|
| 2026.03.23 | ₩2,930 | ₩2,935 | ₩2,810 | ₩2,820 | -3.75% | 2.7만 |
|---|
| 2026.03.20 | ₩2,915 | ₩3,025 | ₩2,900 | ₩2,935 | +0.69% | 3.5만 |
|---|
| 2026.03.19 | ₩2,795 | ₩2,920 | ₩2,795 | ₩2,915 | +4.29% | 2.5만 |
|---|
| 2026.03.18 | ₩2,890 | ₩2,945 | ₩2,850 | ₩2,895 | +0.17% | 5.5만 |
|---|
| 2026.03.17 | ₩2,825 | ₩3,205 | ₩2,825 | ₩2,890 | +2.30% | 34.9만 |
|---|
| 2026.03.16 | ₩2,910 | ₩2,995 | ₩2,775 | ₩2,800 | -3.78% | 4만 |
|---|
| 2026.03.13 | ₩2,785 | ₩2,900 | ₩2,735 | ₩2,860 | +2.69% | 3.1만 |
|---|
| 2026.03.12 | ₩2,800 | ₩2,945 | ₩2,775 | ₩2,910 | +3.93% | 5.3만 |
|---|
| 2026.03.11 | ₩2,830 | ₩2,900 | ₩2,755 | ₩2,795 | -1.24% | 4.7만 |
|---|
| 2026.03.10 | ₩2,685 | ₩2,900 | ₩2,685 | ₩2,850 | +6.15% | 5.2만 |
|---|
| 2026.03.09 | ₩2,815 | ₩2,815 | ₩2,605 | ₩2,685 | -4.62% | 4.9만 |
|---|
| 2026.03.06 | ₩2,825 | ₩2,875 | ₩2,750 | ₩2,860 | +1.24% | 4만 |
|---|
| 2026.03.05 | ₩2,580 | ₩2,860 | ₩2,580 | ₩2,825 | +9.50% | 9.8만 |
|---|
| 2026.03.04 | ₩2,775 | ₩2,775 | ₩2,500 | ₩2,575 | -7.21% | 20.1만 |
|---|
| 2026.03.03 | ₩2,755 | ₩3,245 | ₩2,660 | ₩2,775 | +0.73% | 16.6만 |
|---|
| 2026.02.27 | ₩3,035 | ₩3,040 | ₩2,780 | ₩2,805 | -7.58% | 19.8만 |
|---|
| 2026.02.26 | ₩3,365 | ₩3,370 | ₩3,025 | ₩3,030 | -9.96% | 23.7만 |
|---|
| 2026.02.25 | ₩3,390 | ₩3,415 | ₩3,325 | ₩3,365 | -0.74% | 8.2만 |
|---|
| 2026.02.24 | ₩3,335 | ₩3,465 | ₩3,270 | ₩3,390 | +1.65% | 9.5만 |
|---|
| 2026.02.23 | ₩3,565 | ₩3,610 | ₩3,285 | ₩3,340 | -6.31% | 31.8만 |
|---|
| 2026.02.20 | ₩4,300 | ₩4,385 | ₩3,575 | ₩3,575 | -16.86% | 73.1만 |
|---|
| 2026.02.19 | ₩3,615 | ₩3,850 | ₩3,500 | ₩3,850 | +6.50% | 20.2만 |
|---|
| 2026.02.13 | ₩4,005 | ₩4,010 | ₩3,405 | ₩3,640 | -9.11% | 49.8만 |
|---|
| 2026.02.12 | ₩4,065 | ₩4,120 | ₩4,015 | ₩4,065 | 0.00% | 6.2만 |
|---|
| 2026.02.11 | ₩3,950 | ₩4,235 | ₩3,925 | ₩4,065 | +2.91% | 23.8만 |
|---|
| 2026.02.10 | ₩3,915 | ₩3,955 | ₩3,860 | ₩3,945 | +0.77% | 7.6만 |
|---|
| 2026.02.09 | ₩3,890 | ₩3,975 | ₩3,805 | ₩3,915 | +0.64% | 7.2만 |
|---|
| 2026.02.06 | ₩3,960 | ₩3,995 | ₩3,775 | ₩3,895 | -1.64% | 7.7만 |
|---|
| 2026.02.05 | ₩4,035 | ₩4,035 | ₩3,955 | ₩3,960 | -1.86% | 4.5만 |
|---|
| 2026.02.04 | ₩4,020 | ₩4,075 | ₩3,990 | ₩4,040 | +0.50% | 4.6만 |
|---|
| 2026.02.03 | ₩4,000 | ₩4,060 | ₩3,905 | ₩4,020 | +0.50% | 4.3만 |
|---|
| 2026.02.02 | ₩4,050 | ₩4,065 | ₩3,905 | ₩3,910 | -3.46% | 6.4만 |
|---|
| 2026.01.30 | ₩4,150 | ₩4,190 | ₩4,000 | ₩4,025 | -3.01% | 10.8만 |
|---|
| 2026.01.29 | ₩4,135 | ₩4,425 | ₩3,975 | ₩4,150 | +0.36% | 49.1만 |
|---|
| 2026.01.28 | ₩4,145 | ₩4,150 | ₩4,055 | ₩4,125 | -0.48% | 11.9만 |
|---|
| 2026.01.27 | ₩4,095 | ₩4,170 | ₩4,010 | ₩4,135 | +0.98% | 8.3만 |
|---|
| 2026.01.26 | ₩4,055 | ₩4,165 | ₩4,055 | ₩4,100 | +1.11% | 8.8만 |
|---|
| 2026.01.23 | ₩4,140 | ₩4,140 | ₩4,000 | ₩4,080 | -1.45% | 8.5만 |
|---|
| 2026.01.22 | ₩4,000 | ₩4,170 | ₩3,995 | ₩4,045 | +1.13% | 21.4만 |
|---|
| 2026.01.21 | ₩3,985 | ₩4,010 | ₩3,870 | ₩4,000 | +0.38% | 8.9만 |
|---|
| 2026.01.20 | ₩3,845 | ₩4,025 | ₩3,845 | ₩3,985 | +3.64% | 13.7만 |
|---|
| 2026.01.19 | ₩3,805 | ₩3,915 | ₩3,790 | ₩3,880 | +1.97% | 9.7만 |
|---|
| 2026.01.16 | ₩3,895 | ₩3,980 | ₩3,810 | ₩3,825 | -1.80% | 13.5만 |
|---|
| 2026.01.15 | ₩3,910 | ₩3,930 | ₩3,800 | ₩3,905 | -0.13% | 18.9만 |
|---|
| 2026.01.14 | ₩4,050 | ₩4,050 | ₩3,910 | ₩3,910 | -3.46% | 32.7만 |
|---|
| 2026.01.13 | ₩4,095 | ₩4,280 | ₩4,050 | ₩4,105 | +0.24% | 45.1만 |
|---|
| 2026.01.12 | ₩3,985 | ₩4,470 | ₩3,885 | ₩4,060 | +1.88% | 153.2만 |
|---|
| 2026.01.09 | ₩4,055 | ₩4,400 | ₩3,935 | ₩3,955 | -2.47% | 119만 |
|---|
| 2026.01.08 | ₩4,590 | ₩4,780 | ₩4,025 | ₩4,075 | -11.22% | 268.4만 |
|---|
| 2026.01.07 | ₩3,805 | ₩4,825 | ₩3,765 | ₩4,825 | +26.81% | 348.1만 |
|---|
| 2026.01.06 | ₩3,650 | ₩3,810 | ₩3,625 | ₩3,715 | +1.78% | 5.2만 |
|---|
| 2026.01.05 | ₩3,675 | ₩3,725 | ₩3,635 | ₩3,655 | -0.54% | 4.6만 |
|---|
| 2026.01.02 | ₩3,535 | ₩3,720 | ₩3,535 | ₩3,675 | +3.96% | 6.5만 |
|---|
| 2025.12.30 | ₩3,435 | ₩3,725 | ₩3,420 | ₩3,530 | +2.77% | 13.6만 |
|---|
| 2025.12.29 | ₩3,485 | ₩3,510 | ₩3,275 | ₩3,470 | -0.43% | 7.6만 |
|---|
| 2025.12.26 | ₩3,605 | ₩3,625 | ₩3,470 | ₩3,470 | -3.74% | 9.2만 |
|---|
| 2025.12.24 | ₩3,715 | ₩3,715 | ₩3,560 | ₩3,640 | -2.02% | 7.6만 |
|---|
| 2025.12.23 | ₩3,795 | ₩3,815 | ₩3,680 | ₩3,720 | -1.98% | 6.9만 |
|---|
| 2025.12.22 | ₩3,825 | ₩3,825 | ₩3,740 | ₩3,795 | -0.78% | 4.8만 |
|---|
| 2025.12.19 | ₩3,775 | ₩3,800 | ₩3,725 | ₩3,795 | +0.53% | 4.2만 |
|---|
| 2025.12.18 | ₩3,790 | ₩3,800 | ₩3,750 | ₩3,775 | -0.40% | 2.1만 |
|---|
| 2025.12.17 | ₩3,805 | ₩3,825 | ₩3,755 | ₩3,800 | -0.13% | 4.3만 |
|---|
| 2025.12.16 | ₩3,810 | ₩3,835 | ₩3,780 | ₩3,820 | +0.26% | 2.6만 |
|---|
| 2025.12.15 | ₩3,875 | ₩3,880 | ₩3,785 | ₩3,810 | -1.68% | 3만 |
|---|
| 2025.12.12 | ₩3,815 | ₩3,895 | ₩3,815 | ₩3,875 | +1.57% | 1.7만 |
|---|
| 2025.12.11 | ₩3,800 | ₩3,915 | ₩3,775 | ₩3,850 | +1.32% | 4.3만 |
|---|
| 2025.12.10 | ₩3,790 | ₩3,825 | ₩3,760 | ₩3,795 | +0.13% | 2.4만 |
|---|
| 2025.12.09 | ₩3,795 | ₩3,815 | ₩3,765 | ₩3,790 | -0.13% | 2.6만 |
|---|
| 2025.12.08 | ₩3,855 | ₩3,875 | ₩3,790 | ₩3,815 | -1.04% | 3.4만 |
|---|
| 2025.12.05 | ₩3,895 | ₩3,900 | ₩3,825 | ₩3,860 | -0.90% | 2.5만 |
|---|
| 2025.12.04 | ₩4,015 | ₩4,025 | ₩3,875 | ₩3,895 | -2.99% | 4.1만 |
|---|
| 2025.12.03 | ₩4,010 | ₩4,025 | ₩3,970 | ₩4,010 | 0.00% | 2.7만 |
|---|
| 2025.12.02 | ₩4,020 | ₩4,030 | ₩3,970 | ₩4,005 | -0.37% | 1.6만 |
|---|
| 2025.12.01 | ₩4,020 | ₩4,095 | ₩4,015 | ₩4,015 | -0.12% | 2.9만 |
|---|
| 2025.11.28 | ₩3,910 | ₩4,050 | ₩3,910 | ₩4,025 | +2.94% | 3.6만 |
|---|
| 2025.11.27 | ₩3,940 | ₩3,960 | ₩3,870 | ₩3,945 | +0.13% | 2.5만 |
|---|
| 2025.11.26 | ₩3,840 | ₩3,960 | ₩3,780 | ₩3,945 | +2.73% | 4.5만 |
|---|
| 2025.11.25 | ₩3,810 | ₩3,875 | ₩3,790 | ₩3,835 | +0.66% | 3만 |
|---|
| 2025.11.24 | ₩3,955 | ₩3,975 | ₩3,800 | ₩3,810 | -3.67% | 4만 |
|---|
| 2025.11.21 | ₩3,965 | ₩3,990 | ₩3,890 | ₩3,990 | +0.63% | 1.4만 |
|---|
| 2025.11.20 | ₩3,860 | ₩4,020 | ₩3,860 | ₩4,010 | +3.89% | 3.2만 |
|---|
| 2025.11.19 | ₩3,825 | ₩3,900 | ₩3,750 | ₩3,860 | +0.92% | 2.9만 |
|---|
| 2025.11.18 | ₩3,895 | ₩3,965 | ₩3,820 | ₩3,825 | -1.80% | 4.9만 |
|---|
| 2025.11.17 | ₩4,035 | ₩4,050 | ₩3,915 | ₩3,965 | -1.73% | 3.2만 |
|---|
| 2025.11.14 | ₩4,090 | ₩4,090 | ₩3,995 | ₩4,045 | -1.10% | 4.3만 |
|---|
| 2025.11.13 | ₩4,070 | ₩4,135 | ₩4,025 | ₩4,085 | +0.37% | 3.3만 |
|---|
| 2025.11.12 | ₩3,975 | ₩4,095 | ₩3,975 | ₩4,070 | +2.39% | 4.5만 |
|---|
| 2025.11.11 | ₩4,035 | ₩4,125 | ₩3,960 | ₩3,970 | -1.61% | 4.1만 |
|---|
| 2025.11.10 | ₩3,855 | ₩4,070 | ₩3,830 | ₩4,055 | +5.19% | 4.5만 |
|---|
| 2025.11.07 | ₩3,950 | ₩3,995 | ₩3,830 | ₩3,875 | -1.90% | 5만 |
|---|
| 2025.11.06 | ₩3,950 | ₩4,020 | ₩3,905 | ₩3,955 | +0.13% | 3.7만 |
|---|
| 2025.11.05 | ₩3,980 | ₩3,995 | ₩3,845 | ₩3,950 | -0.75% | 11.7만 |
|---|
| 2025.11.04 | ₩4,065 | ₩4,120 | ₩4,015 | ₩4,020 | -1.11% | 5.6만 |
|---|
| 2025.11.03 | ₩4,070 | ₩4,125 | ₩3,990 | ₩4,065 | -0.12% | 8.3만 |
|---|
| 2025.10.31 | ₩4,180 | ₩4,300 | ₩4,110 | ₩4,110 | -1.67% | 6.3만 |
|---|
| 2025.10.30 | ₩4,450 | ₩4,490 | ₩4,210 | ₩4,210 | -5.39% | 17.3만 |
|---|
| 2025.10.29 | ₩4,515 | ₩4,520 | ₩4,435 | ₩4,450 | -1.44% | 8.8만 |
|---|
| 2025.10.28 | ₩4,540 | ₩4,550 | ₩4,505 | ₩4,515 | -0.55% | 3.5만 |
|---|
| 2025.10.27 | ₩4,555 | ₩4,580 | ₩4,515 | ₩4,520 | -0.77% | 3.3만 |
|---|
| 2025.10.24 | ₩4,600 | ₩4,650 | ₩4,550 | ₩4,550 | -1.09% | 6.3만 |
|---|
| 2025.10.23 | ₩4,660 | ₩4,710 | ₩4,595 | ₩4,600 | -1.29% | 5만 |
|---|
| 2025.10.22 | ₩4,590 | ₩4,675 | ₩4,505 | ₩4,660 | +1.53% | 6.2만 |
|---|
| 2025.10.21 | ₩4,560 | ₩4,735 | ₩4,560 | ₩4,590 | +0.66% | 6.8만 |
|---|
| 2025.10.20 | ₩4,635 | ₩4,750 | ₩4,555 | ₩4,565 | -1.51% | 5만 |
|---|
| 2025.10.17 | ₩4,695 | ₩4,730 | ₩4,625 | ₩4,635 | -1.28% | 7.2만 |
|---|
| 2025.10.16 | ₩4,790 | ₩4,890 | ₩4,680 | ₩4,695 | -1.98% | 12.1만 |
|---|
| 2025.10.15 | ₩4,880 | ₩4,920 | ₩4,755 | ₩4,785 | -1.95% | 14.8만 |
|---|
| 2025.10.14 | ₩4,885 | ₩4,940 | ₩4,710 | ₩4,835 | -1.02% | 30.5만 |
|---|
| 2025.10.13 | ₩4,875 | ₩5,360 | ₩4,700 | ₩4,805 | -1.44% | 200.2만 |
|---|
| 2025.10.10 | ₩4,520 | ₩4,875 | ₩4,500 | ₩4,640 | +2.65% | 12.6만 |
|---|