시장 데이터를 불러오는 중
전체 종목
삼진 과거 주가
032750.KQ · KOSDAQ
주요 제품·사업: 리모컨
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
032750.KQ · KOSDAQ
주요 제품·사업: 리모컨
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,910 | ₩2,910 | ₩2,890 | ₩2,900 | -0.34% | 2.5천 |
| 2026.10.07 | ₩2,915 | ₩2,915 | ₩2,900 | ₩2,910 | -0.17% | 2.2천 |
| 2026.10.06 | ₩2,920 | ₩2,925 | ₩2,900 | ₩2,915 | -0.17% | 2.3천 |
| 2026.10.02 | ₩2,925 | ₩2,935 | ₩2,920 | ₩2,925 | 0.00% | 1.2천 |
| 2026.10.01 | ₩2,990 | ₩2,990 | ₩2,905 | ₩2,930 | -2.01% | 4.7천 |
| 2026.09.30 | ₩2,915 | ₩2,970 | ₩2,905 | ₩2,930 | +0.51% | 5.3천 |
| 2026.09.29 | ₩2,995 | ₩2,995 | ₩2,915 | ₩2,915 | -2.67% | 6.4천 |
| 2026.09.28 | ₩2,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,930 |
| ₩2,965 |
| -0.34% |
| 6.1천 |
| 2026.09.23 | ₩2,955 | ₩2,980 | ₩2,950 | ₩2,975 | +0.68% | 365 |
|---|
| 2026.09.22 | ₩2,945 | ₩2,965 | ₩2,940 | ₩2,965 | +0.68% | 3.6천 |
|---|
| 2026.09.21 | ₩2,950 | ₩2,950 | ₩2,935 | ₩2,945 | -0.17% | 5.3천 |
|---|
| 2026.09.18 | ₩2,950 | ₩3,000 | ₩2,925 | ₩2,985 | +1.19% | 7.4천 |
|---|
| 2026.09.17 | ₩2,955 | ₩2,975 | ₩2,920 | ₩2,970 | +0.51% | 5.6천 |
|---|
| 2026.09.16 | ₩3,010 | ₩3,010 | ₩2,930 | ₩2,955 | -1.83% | 3.6천 |
|---|
| 2026.09.15 | ₩2,945 | ₩2,980 | ₩2,945 | ₩2,960 | +0.51% | 7.2천 |
|---|
| 2026.09.14 | ₩2,975 | ₩2,975 | ₩2,950 | ₩2,965 | -0.34% | 3.6천 |
|---|
| 2026.09.11 | ₩3,020 | ₩3,020 | ₩2,955 | ₩2,975 | -1.49% | 2천 |
|---|
| 2026.09.10 | ₩3,005 | ₩3,035 | ₩2,965 | ₩2,980 | -0.83% | 1.2만 |
|---|
| 2026.09.09 | ₩3,000 | ₩3,020 | ₩2,970 | ₩3,005 | +0.17% | 9.6천 |
|---|
| 2026.09.08 | ₩2,980 | ₩2,990 | ₩2,950 | ₩2,955 | -0.84% | 7.3천 |
|---|
| 2026.09.07 | ₩3,015 | ₩3,030 | ₩2,970 | ₩2,980 | -1.16% | 4.9천 |
|---|
| 2026.09.04 | ₩3,005 | ₩3,040 | ₩2,840 | ₩3,015 | +0.33% | 3만 |
|---|
| 2026.09.03 | ₩3,025 | ₩3,050 | ₩2,975 | ₩2,985 | -1.32% | 1.4만 |
|---|
| 2026.09.02 | ₩2,975 | ₩3,050 | ₩2,965 | ₩3,050 | +2.52% | 1.1만 |
|---|
| 2026.09.01 | ₩3,060 | ₩3,060 | ₩2,975 | ₩2,975 | -2.78% | 1.4만 |
|---|
| 2026.08.31 | ₩3,035 | ₩3,035 | ₩3,010 | ₩3,035 | 0.00% | 1.4만 |
|---|
| 2026.08.28 | ₩3,030 | ₩3,155 | ₩3,025 | ₩3,035 | +0.17% | 1.8만 |
|---|
| 2026.08.27 | ₩2,980 | ₩3,100 | ₩2,980 | ₩3,060 | +2.68% | 1.6만 |
|---|
| 2026.08.26 | ₩2,920 | ₩2,985 | ₩2,920 | ₩2,980 | +2.05% | 6.9천 |
|---|
| 2026.08.25 | ₩2,870 | ₩2,950 | ₩2,860 | ₩2,930 | +2.09% | 1.3만 |
|---|
| 2026.08.24 | ₩2,860 | ₩2,935 | ₩2,835 | ₩2,880 | +0.70% | 3.2천 |
|---|
| 2026.08.21 | ₩2,875 | ₩2,930 | ₩2,830 | ₩2,880 | +0.17% | 5.8천 |
|---|
| 2026.08.20 | ₩2,895 | ₩2,905 | ₩2,860 | ₩2,895 | 0.00% | 9.2천 |
|---|
| 2026.08.19 | ₩2,915 | ₩2,920 | ₩2,870 | ₩2,915 | 0.00% | 9.7천 |
|---|
| 2026.08.18 | ₩2,995 | ₩2,995 | ₩2,910 | ₩2,915 | -2.67% | 1만 |
|---|
| 2026.08.14 | ₩3,050 | ₩3,050 | ₩2,965 | ₩2,995 | -1.80% | 3.6천 |
|---|
| 2026.08.13 | ₩3,020 | ₩3,020 | ₩2,950 | ₩2,990 | -0.99% | 8천 |
|---|
| 2026.08.12 | ₩3,050 | ₩3,055 | ₩2,945 | ₩2,980 | -2.30% | 8.1천 |
|---|
| 2026.08.11 | ₩2,975 | ₩3,020 | ₩2,950 | ₩3,000 | +0.84% | 7.2천 |
|---|
| 2026.08.10 | ₩2,995 | ₩3,000 | ₩2,850 | ₩2,995 | 0.00% | 4.5만 |
|---|
| 2026.08.07 | ₩2,965 | ₩2,985 | ₩2,935 | ₩2,985 | +0.67% | 2.7천 |
|---|
| 2026.08.06 | ₩3,000 | ₩3,000 | ₩2,950 | ₩2,965 | -1.17% | 8.4천 |
|---|
| 2026.08.05 | ₩2,960 | ₩3,000 | ₩2,955 | ₩2,990 | +1.01% | 1만 |
|---|
| 2026.08.04 | ₩2,955 | ₩3,000 | ₩2,900 | ₩2,960 | +0.17% | 2.1만 |
|---|
| 2026.08.03 | ₩2,865 | ₩2,955 | ₩2,835 | ₩2,955 | +3.14% | 9.1천 |
|---|
| 2026.07.31 | ₩2,950 | ₩2,955 | ₩2,815 | ₩2,880 | -2.37% | 1.9만 |
|---|
| 2026.07.30 | ₩2,950 | ₩2,950 | ₩2,825 | ₩2,840 | -3.73% | 5.5천 |
|---|
| 2026.07.29 | ₩2,920 | ₩2,960 | ₩2,785 | ₩2,840 | -2.74% | 1.6만 |
|---|
| 2026.07.28 | ₩2,945 | ₩3,010 | ₩2,875 | ₩2,920 | -0.85% | 1.2만 |
|---|
| 2026.07.27 | ₩2,990 | ₩2,990 | ₩2,905 | ₩2,965 | -0.84% | 7.1천 |
|---|
| 2026.07.24 | ₩3,005 | ₩3,005 | ₩2,935 | ₩2,990 | -0.50% | 8.5천 |
|---|
| 2026.07.23 | ₩2,900 | ₩3,005 | ₩2,900 | ₩2,985 | +2.93% | 1.2만 |
|---|
| 2026.07.22 | ₩2,875 | ₩2,915 | ₩2,875 | ₩2,900 | +0.87% | 3.1천 |
|---|
| 2026.07.21 | ₩2,930 | ₩2,930 | ₩2,855 | ₩2,885 | -1.54% | 8.7천 |
|---|
| 2026.07.20 | ₩2,935 | ₩2,935 | ₩2,850 | ₩2,930 | -0.17% | 1만 |
|---|
| 2026.07.16 | ₩2,920 | ₩2,995 | ₩2,910 | ₩2,940 | +0.68% | 6.5천 |
|---|
| 2026.07.15 | ₩2,755 | ₩2,935 | ₩2,755 | ₩2,910 | +5.63% | 1.5만 |
|---|
| 2026.07.14 | ₩2,780 | ₩2,780 | ₩2,740 | ₩2,770 | -0.36% | 5.3천 |
|---|
| 2026.07.13 | ₩2,875 | ₩2,900 | ₩2,795 | ₩2,800 | -2.61% | 1.1만 |
|---|
| 2026.07.10 | ₩2,780 | ₩2,905 | ₩2,760 | ₩2,865 | +3.06% | 1.4만 |
|---|
| 2026.07.09 | ₩2,760 | ₩2,850 | ₩2,740 | ₩2,785 | +0.91% | 2.5만 |
|---|
| 2026.07.08 | ₩2,785 | ₩2,840 | ₩2,740 | ₩2,755 | -1.08% | 1.5만 |
|---|
| 2026.07.07 | ₩2,840 | ₩2,875 | ₩2,755 | ₩2,785 | -1.94% | 2.4만 |
|---|
| 2026.07.06 | ₩2,830 | ₩2,900 | ₩2,790 | ₩2,840 | +0.35% | 1.1만 |
|---|
| 2026.07.03 | ₩2,770 | ₩2,845 | ₩2,740 | ₩2,830 | +2.17% | 1.2만 |
|---|
| 2026.07.02 | ₩2,745 | ₩2,845 | ₩2,700 | ₩2,770 | +0.91% | 1.6만 |
|---|
| 2026.07.01 | ₩2,680 | ₩2,800 | ₩2,635 | ₩2,755 | +2.80% | 1.4만 |
|---|
| 2026.06.30 | ₩2,805 | ₩2,805 | ₩2,675 | ₩2,675 | -4.63% | 4.1천 |
|---|
| 2026.06.29 | ₩2,620 | ₩2,805 | ₩2,595 | ₩2,770 | +5.73% | 2.2만 |
|---|
| 2026.06.26 | ₩2,805 | ₩2,805 | ₩2,600 | ₩2,625 | -6.42% | 2.1만 |
|---|
| 2026.06.25 | ₩2,720 | ₩2,800 | ₩2,620 | ₩2,755 | +1.29% | 1.2만 |
|---|
| 2026.06.24 | ₩2,700 | ₩2,730 | ₩2,655 | ₩2,680 | -0.74% | 1만 |
|---|
| 2026.06.23 | ₩2,800 | ₩2,800 | ₩2,675 | ₩2,700 | -3.57% | 2.3만 |
|---|
| 2026.06.22 | ₩2,870 | ₩2,870 | ₩2,755 | ₩2,820 | -1.74% | 4.8천 |
|---|
| 2026.06.19 | ₩2,900 | ₩2,920 | ₩2,765 | ₩2,800 | -3.45% | 2.5만 |
|---|
| 2026.06.18 | ₩3,000 | ₩3,000 | ₩2,905 | ₩2,905 | -3.17% | 8천 |
|---|
| 2026.06.17 | ₩3,005 | ₩3,005 | ₩2,955 | ₩2,995 | -0.33% | 3.7천 |
|---|
| 2026.06.16 | ₩2,955 | ₩3,005 | ₩2,940 | ₩3,005 | +1.69% | 3.5천 |
|---|
| 2026.06.15 | ₩2,910 | ₩3,020 | ₩2,910 | ₩2,960 | +1.72% | 7.3천 |
|---|
| 2026.06.12 | ₩2,855 | ₩2,955 | ₩2,855 | ₩2,910 | +1.93% | 1.5만 |
|---|
| 2026.06.11 | ₩2,800 | ₩2,905 | ₩2,750 | ₩2,840 | +1.43% | 1.7만 |
|---|
| 2026.06.10 | ₩2,790 | ₩2,805 | ₩2,740 | ₩2,800 | +0.36% | 8.5천 |
|---|
| 2026.06.09 | ₩2,770 | ₩2,830 | ₩2,770 | ₩2,790 | +0.72% | 3.3만 |
|---|
| 2026.06.08 | ₩2,935 | ₩2,935 | ₩2,700 | ₩2,730 | -6.98% | 8.4만 |
|---|
| 2026.06.05 | ₩2,835 | ₩2,950 | ₩2,825 | ₩2,940 | +3.70% | 1.1만 |
|---|
| 2026.06.04 | ₩2,850 | ₩2,940 | ₩2,835 | ₩2,855 | +0.18% | 2.1만 |
|---|
| 2026.06.02 | ₩2,860 | ₩2,950 | ₩2,760 | ₩2,880 | +0.70% | 3.8만 |
|---|
| 2026.06.01 | ₩3,000 | ₩3,020 | ₩2,850 | ₩2,880 | -4.00% | 7.3만 |
|---|
| 2026.05.29 | ₩3,050 | ₩3,050 | ₩2,975 | ₩3,000 | -1.64% | 5.4만 |
|---|
| 2026.05.28 | ₩3,180 | ₩3,200 | ₩3,000 | ₩3,050 | -4.09% | 14만 |
|---|
| 2026.05.27 | ₩3,225 | ₩3,225 | ₩3,140 | ₩3,175 | -1.55% | 2.1만 |
|---|
| 2026.05.26 | ₩3,290 | ₩3,320 | ₩3,210 | ₩3,225 | -1.98% | 3.8만 |
|---|
| 2026.05.22 | ₩3,360 | ₩3,360 | ₩3,185 | ₩3,210 | -4.46% | 2.3만 |
|---|
| 2026.05.21 | ₩3,230 | ₩3,330 | ₩3,195 | ₩3,195 | -1.08% | 4.6만 |
|---|
| 2026.05.20 | ₩3,205 | ₩3,235 | ₩3,190 | ₩3,225 | +0.62% | 1.3만 |
|---|
| 2026.05.19 | ₩3,310 | ₩3,310 | ₩3,215 | ₩3,235 | -2.27% | 3.4만 |
|---|
| 2026.05.18 | ₩3,335 | ₩3,340 | ₩3,230 | ₩3,280 | -1.65% | 3.9만 |
|---|
| 2026.05.15 | ₩3,355 | ₩3,375 | ₩3,315 | ₩3,345 | -0.30% | 3만 |
|---|
| 2026.05.14 | ₩3,385 | ₩3,400 | ₩3,335 | ₩3,355 | -0.89% | 2.3만 |
|---|
| 2026.05.13 | ₩3,450 | ₩3,475 | ₩3,345 | ₩3,385 | -1.88% | 1.5만 |
|---|
| 2026.05.12 | ₩3,535 | ₩3,535 | ₩3,225 | ₩3,415 | -3.39% | 4.4만 |
|---|
| 2026.05.11 | ₩3,645 | ₩3,645 | ₩3,525 | ₩3,535 | -3.02% | 2.4만 |
|---|
| 2026.05.08 | ₩3,560 | ₩3,570 | ₩3,475 | ₩3,565 | +0.14% | 1.2만 |
|---|
| 2026.05.07 | ₩3,545 | ₩3,545 | ₩3,455 | ₩3,505 | -1.13% | 2.6만 |
|---|
| 2026.05.06 | ₩3,590 | ₩3,590 | ₩3,505 | ₩3,510 | -2.23% | 3.3만 |
|---|
| 2026.05.04 | ₩3,605 | ₩3,620 | ₩3,575 | ₩3,590 | -0.42% | 1.5만 |
|---|
| 2026.04.30 | ₩3,615 | ₩3,615 | ₩3,530 | ₩3,605 | -0.28% | 1.6만 |
|---|
| 2026.04.29 | ₩3,525 | ₩3,615 | ₩3,525 | ₩3,615 | +2.55% | 1.2만 |
|---|
| 2026.04.28 | ₩3,580 | ₩3,580 | ₩3,505 | ₩3,505 | -2.09% | 1.3만 |
|---|
| 2026.04.27 | ₩3,580 | ₩3,615 | ₩3,555 | ₩3,570 | -0.28% | 1.4만 |
|---|
| 2026.04.24 | ₩3,520 | ₩3,585 | ₩3,520 | ₩3,580 | +1.70% | 9천 |
|---|
| 2026.04.23 | ₩3,600 | ₩3,600 | ₩3,495 | ₩3,500 | -2.78% | 4.9만 |
|---|
| 2026.04.22 | ₩3,650 | ₩3,650 | ₩3,560 | ₩3,580 | -1.92% | 3.4만 |
|---|
| 2026.04.21 | ₩3,680 | ₩3,730 | ₩3,650 | ₩3,660 | -0.54% | 1.8만 |
|---|
| 2026.04.20 | ₩3,660 | ₩3,725 | ₩3,630 | ₩3,680 | +0.55% | 3.6만 |
|---|
| 2026.04.17 | ₩3,690 | ₩3,700 | ₩3,610 | ₩3,660 | -0.81% | 2.6만 |
|---|
| 2026.04.16 | ₩3,680 | ₩3,805 | ₩3,610 | ₩3,690 | +0.27% | 7.1만 |
|---|
| 2026.04.15 | ₩3,635 | ₩3,730 | ₩3,605 | ₩3,680 | +1.24% | 3.8만 |
|---|
| 2026.04.14 | ₩3,605 | ₩3,680 | ₩3,550 | ₩3,615 | +0.28% | 9만 |
|---|
| 2026.04.13 | ₩3,405 | ₩3,955 | ₩3,395 | ₩3,575 | +4.99% | 54.5만 |
|---|
| 2026.04.10 | ₩3,400 | ₩3,425 | ₩3,370 | ₩3,415 | +0.44% | 1.9만 |
|---|
| 2026.04.09 | ₩3,470 | ₩3,470 | ₩3,375 | ₩3,400 | -2.02% | 1.1만 |
|---|
| 2026.04.08 | ₩3,360 | ₩3,480 | ₩3,360 | ₩3,470 | +3.27% | 7.8만 |
|---|
| 2026.04.07 | ₩3,340 | ₩3,470 | ₩3,340 | ₩3,350 | +0.30% | 4.8만 |
|---|
| 2026.04.06 | ₩3,330 | ₩3,355 | ₩3,315 | ₩3,335 | +0.15% | 5.7천 |
|---|
| 2026.04.03 | ₩3,260 | ₩3,340 | ₩3,260 | ₩3,330 | +2.15% | 1.2만 |
|---|
| 2026.04.02 | ₩3,335 | ₩3,340 | ₩3,255 | ₩3,265 | -2.10% | 2만 |
|---|
| 2026.04.01 | ₩3,265 | ₩3,325 | ₩3,260 | ₩3,295 | +0.92% | 4.8만 |
|---|
| 2026.03.31 | ₩3,300 | ₩3,300 | ₩3,225 | ₩3,225 | -2.27% | 3.6만 |
|---|
| 2026.03.30 | ₩3,325 | ₩3,330 | ₩3,280 | ₩3,280 | -1.35% | 2.9만 |
|---|
| 2026.03.27 | ₩3,365 | ₩3,380 | ₩3,340 | ₩3,355 | -0.30% | 1.1만 |
|---|
| 2026.03.26 | ₩3,340 | ₩3,415 | ₩3,340 | ₩3,390 | +1.50% | 1.2만 |
|---|
| 2026.03.25 | ₩3,345 | ₩3,420 | ₩3,345 | ₩3,420 | +2.24% | 1.9만 |
|---|
| 2026.03.24 | ₩3,315 | ₩3,355 | ₩3,315 | ₩3,340 | +0.75% | 1.3만 |
|---|
| 2026.03.23 | ₩3,405 | ₩3,405 | ₩3,300 | ₩3,300 | -3.08% | 4.2만 |
|---|
| 2026.03.20 | ₩3,340 | ₩3,400 | ₩3,330 | ₩3,400 | +1.80% | 1.5만 |
|---|
| 2026.03.19 | ₩3,360 | ₩3,390 | ₩3,325 | ₩3,345 | -0.45% | 7.9천 |
|---|
| 2026.03.18 | ₩3,320 | ₩3,390 | ₩3,320 | ₩3,390 | +2.11% | 2.4만 |
|---|
| 2026.03.17 | ₩3,320 | ₩3,365 | ₩3,310 | ₩3,320 | 0.00% | 1.3만 |
|---|
| 2026.03.16 | ₩3,385 | ₩3,385 | ₩3,315 | ₩3,315 | -2.07% | 6.8천 |
|---|
| 2026.03.13 | ₩3,330 | ₩3,400 | ₩3,305 | ₩3,385 | +1.65% | 2.5만 |
|---|
| 2026.03.12 | ₩3,340 | ₩3,350 | ₩3,325 | ₩3,350 | +0.30% | 7천 |
|---|
| 2026.03.11 | ₩3,345 | ₩3,400 | ₩3,315 | ₩3,340 | -0.15% | 3.8만 |
|---|
| 2026.03.10 | ₩3,275 | ₩3,350 | ₩3,275 | ₩3,345 | +2.14% | 2만 |
|---|
| 2026.03.09 | ₩3,320 | ₩3,320 | ₩3,170 | ₩3,270 | -1.51% | 2.4만 |
|---|
| 2026.03.06 | ₩3,295 | ₩3,355 | ₩3,250 | ₩3,320 | +0.76% | 2만 |
|---|
| 2026.03.05 | ₩3,175 | ₩3,305 | ₩3,175 | ₩3,305 | +4.09% | 3.2만 |
|---|
| 2026.03.04 | ₩3,355 | ₩3,410 | ₩3,100 | ₩3,100 | -7.60% | 6.8만 |
|---|
| 2026.03.03 | ₩3,535 | ₩3,535 | ₩3,435 | ₩3,440 | -2.69% | 3.6만 |
|---|
| 2026.02.27 | ₩3,530 | ₩3,565 | ₩3,500 | ₩3,545 | +0.42% | 3.1만 |
|---|
| 2026.02.26 | ₩3,600 | ₩3,600 | ₩3,495 | ₩3,550 | -1.39% | 8.2만 |
|---|
| 2026.02.25 | ₩3,600 | ₩3,640 | ₩3,570 | ₩3,600 | 0.00% | 3.8만 |
|---|
| 2026.02.24 | ₩3,590 | ₩3,600 | ₩3,545 | ₩3,595 | +0.14% | 4.4만 |
|---|
| 2026.02.23 | ₩3,580 | ₩3,580 | ₩3,535 | ₩3,575 | -0.14% | 2.5만 |
|---|
| 2026.02.20 | ₩3,505 | ₩3,590 | ₩3,505 | ₩3,545 | +1.14% | 1.6만 |
|---|
| 2026.02.19 | ₩3,560 | ₩3,575 | ₩3,520 | ₩3,555 | -0.14% | 2.1만 |
|---|
| 2026.02.13 | ₩3,545 | ₩3,555 | ₩3,465 | ₩3,545 | 0.00% | 4만 |
|---|
| 2026.02.12 | ₩3,590 | ₩3,590 | ₩3,510 | ₩3,515 | -2.09% | 2.9만 |
|---|
| 2026.02.11 | ₩3,530 | ₩3,555 | ₩3,495 | ₩3,555 | +0.71% | 1.7만 |
|---|
| 2026.02.10 | ₩3,505 | ₩3,530 | ₩3,480 | ₩3,530 | +0.71% | 1.6만 |
|---|
| 2026.02.09 | ₩3,500 | ₩3,545 | ₩3,475 | ₩3,490 | -0.29% | 4만 |
|---|
| 2026.02.06 | ₩3,525 | ₩3,525 | ₩3,435 | ₩3,515 | -0.28% | 3.6만 |
|---|
| 2026.02.05 | ₩3,570 | ₩3,600 | ₩3,510 | ₩3,535 | -0.98% | 2만 |
|---|
| 2026.02.04 | ₩3,550 | ₩3,590 | ₩3,530 | ₩3,570 | +0.56% | 2.3만 |
|---|
| 2026.02.03 | ₩3,525 | ₩3,590 | ₩3,525 | ₩3,550 | +0.71% | 1.2만 |
|---|
| 2026.02.02 | ₩3,595 | ₩3,595 | ₩3,500 | ₩3,525 | -1.95% | 1.7만 |
|---|
| 2026.01.30 | ₩3,540 | ₩3,595 | ₩3,490 | ₩3,595 | +1.55% | 3.1만 |
|---|
| 2026.01.29 | ₩3,540 | ₩3,545 | ₩3,320 | ₩3,540 | 0.00% | 7.7만 |
|---|
| 2026.01.28 | ₩3,550 | ₩3,560 | ₩3,515 | ₩3,540 | -0.28% | 1.8만 |
|---|
| 2026.01.27 | ₩3,550 | ₩3,560 | ₩3,520 | ₩3,550 | 0.00% | 1.2만 |
|---|
| 2026.01.26 | ₩3,505 | ₩3,555 | ₩3,500 | ₩3,550 | +1.28% | 2.8만 |
|---|
| 2026.01.23 | ₩3,485 | ₩3,545 | ₩3,465 | ₩3,500 | +0.43% | 3.3만 |
|---|
| 2026.01.22 | ₩3,535 | ₩3,545 | ₩3,475 | ₩3,475 | -1.70% | 3.4만 |
|---|
| 2026.01.21 | ₩3,580 | ₩3,590 | ₩3,485 | ₩3,490 | -2.51% | 2.8만 |
|---|
| 2026.01.20 | ₩3,545 | ₩3,600 | ₩3,495 | ₩3,550 | +0.14% | 3만 |
|---|
| 2026.01.19 | ₩3,555 | ₩3,560 | ₩3,495 | ₩3,550 | -0.14% | 2.6만 |
|---|
| 2026.01.16 | ₩3,565 | ₩3,580 | ₩3,535 | ₩3,555 | -0.28% | 1.4만 |
|---|
| 2026.01.15 | ₩3,550 | ₩3,565 | ₩3,515 | ₩3,560 | +0.28% | 2.4만 |
|---|
| 2026.01.14 | ₩3,605 | ₩3,605 | ₩3,550 | ₩3,550 | -1.53% | 2.4만 |
|---|
| 2026.01.13 | ₩3,610 | ₩3,640 | ₩3,580 | ₩3,610 | 0.00% | 2.1만 |
|---|
| 2026.01.12 | ₩3,620 | ₩3,630 | ₩3,565 | ₩3,610 | -0.28% | 1.4만 |
|---|
| 2026.01.09 | ₩3,650 | ₩3,650 | ₩3,590 | ₩3,630 | -0.55% | 1.7만 |
|---|
| 2026.01.08 | ₩3,710 | ₩3,720 | ₩3,605 | ₩3,650 | -1.62% | 2.3만 |
|---|
| 2026.01.07 | ₩3,800 | ₩3,860 | ₩3,710 | ₩3,710 | -2.37% | 1.8만 |
|---|
| 2026.01.06 | ₩3,730 | ₩3,820 | ₩3,650 | ₩3,805 | +2.01% | 2.1만 |
|---|
| 2026.01.05 | ₩3,830 | ₩3,830 | ₩3,750 | ₩3,750 | -2.09% | 1.2만 |
|---|
| 2026.01.02 | ₩3,765 | ₩3,780 | ₩3,725 | ₩3,760 | -0.13% | 1.6만 |
|---|
| 2025.12.30 | ₩3,825 | ₩3,825 | ₩3,730 | ₩3,760 | -1.70% | 1.1만 |
|---|
| 2025.12.29 | ₩3,860 | ₩3,860 | ₩3,760 | ₩3,855 | -0.13% | 1.1만 |
|---|
| 2025.12.26 | ₩3,910 | ₩3,915 | ₩3,860 | ₩3,860 | -1.28% | 3만 |
|---|
| 2025.12.24 | ₩3,860 | ₩3,930 | ₩3,830 | ₩3,910 | +1.30% | 2만 |
|---|
| 2025.12.23 | ₩3,905 | ₩3,905 | ₩3,825 | ₩3,865 | -1.02% | 9.5천 |
|---|
| 2025.12.22 | ₩3,790 | ₩3,900 | ₩3,765 | ₩3,870 | +2.11% | 3만 |
|---|
| 2025.12.19 | ₩3,705 | ₩3,780 | ₩3,695 | ₩3,750 | +1.21% | 8.2천 |
|---|
| 2025.12.18 | ₩3,720 | ₩3,725 | ₩3,690 | ₩3,710 | -0.27% | 6.7천 |
|---|
| 2025.12.17 | ₩3,680 | ₩3,760 | ₩3,660 | ₩3,720 | +1.09% | 2.5만 |
|---|
| 2025.12.16 | ₩3,710 | ₩3,715 | ₩3,630 | ₩3,695 | -0.40% | 1.5만 |
|---|
| 2025.12.15 | ₩3,570 | ₩3,755 | ₩3,550 | ₩3,695 | +3.50% | 4.9만 |
|---|
| 2025.12.12 | ₩3,555 | ₩3,600 | ₩3,535 | ₩3,570 | +0.42% | 4.6만 |
|---|
| 2025.12.11 | ₩3,555 | ₩3,555 | ₩3,505 | ₩3,555 | 0.00% | 3.3만 |
|---|
| 2025.12.10 | ₩3,545 | ₩3,555 | ₩3,530 | ₩3,550 | +0.14% | 1.5만 |
|---|
| 2025.12.09 | ₩3,545 | ₩3,550 | ₩3,530 | ₩3,530 | -0.42% | 9.5천 |
|---|
| 2025.12.08 | ₩3,560 | ₩3,560 | ₩3,535 | ₩3,545 | -0.42% | 2.8만 |
|---|
| 2025.12.05 | ₩3,565 | ₩3,585 | ₩3,530 | ₩3,555 | -0.28% | 1.5만 |
|---|
| 2025.12.04 | ₩3,565 | ₩3,565 | ₩3,535 | ₩3,565 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩3,560 | ₩3,585 | ₩3,530 | ₩3,565 | +0.14% | 2.9만 |
|---|
| 2025.12.02 | ₩3,570 | ₩3,570 | ₩3,545 | ₩3,545 | -0.70% | 1만 |
|---|
| 2025.12.01 | ₩3,540 | ₩3,570 | ₩3,540 | ₩3,565 | +0.71% | 6.4천 |
|---|
| 2025.11.28 | ₩3,535 | ₩3,600 | ₩3,535 | ₩3,535 | 0.00% | 1.7만 |
|---|
| 2025.11.27 | ₩3,540 | ₩3,555 | ₩3,525 | ₩3,535 | -0.14% | 7.5천 |
|---|
| 2025.11.26 | ₩3,545 | ₩3,560 | ₩3,530 | ₩3,535 | -0.28% | 1.3만 |
|---|
| 2025.11.25 | ₩3,525 | ₩3,545 | ₩3,485 | ₩3,530 | +0.14% | 2.8만 |
|---|
| 2025.11.24 | ₩3,530 | ₩3,535 | ₩3,505 | ₩3,525 | -0.14% | 2만 |
|---|
| 2025.11.21 | ₩3,565 | ₩3,575 | ₩3,510 | ₩3,530 | -0.98% | 1.4만 |
|---|
| 2025.11.20 | ₩3,515 | ₩3,590 | ₩3,510 | ₩3,565 | +1.42% | 1.6만 |
|---|
| 2025.11.19 | ₩3,565 | ₩3,580 | ₩3,500 | ₩3,515 | -1.40% | 1.7만 |
|---|
| 2025.11.18 | ₩3,680 | ₩3,680 | ₩3,565 | ₩3,565 | -3.13% | 1.7만 |
|---|
| 2025.11.17 | ₩3,710 | ₩3,715 | ₩3,630 | ₩3,655 | -1.48% | 1.4만 |
|---|
| 2025.11.14 | ₩3,770 | ₩3,775 | ₩3,705 | ₩3,710 | -1.59% | 9.8천 |
|---|
| 2025.11.13 | ₩3,775 | ₩3,785 | ₩3,740 | ₩3,775 | 0.00% | 6.9천 |
|---|
| 2025.11.12 | ₩3,730 | ₩3,785 | ₩3,700 | ₩3,775 | +1.21% | 6.4천 |
|---|
| 2025.11.11 | ₩3,735 | ₩3,805 | ₩3,705 | ₩3,730 | -0.13% | 6.2천 |
|---|
| 2025.11.10 | ₩3,650 | ₩3,735 | ₩3,635 | ₩3,730 | +2.19% | 1.1만 |
|---|
| 2025.11.07 | ₩3,670 | ₩3,670 | ₩3,580 | ₩3,625 | -1.23% | 2.7만 |
|---|
| 2025.11.06 | ₩3,670 | ₩3,695 | ₩3,630 | ₩3,670 | 0.00% | 1.6만 |
|---|
| 2025.11.05 | ₩3,745 | ₩3,745 | ₩3,600 | ₩3,660 | -2.27% | 2.1만 |
|---|
| 2025.11.04 | ₩3,785 | ₩3,785 | ₩3,715 | ₩3,730 | -1.45% | 3만 |
|---|
| 2025.11.03 | ₩3,905 | ₩3,905 | ₩3,785 | ₩3,785 | -3.07% | 1.9만 |
|---|
| 2025.10.31 | ₩3,830 | ₩3,860 | ₩3,820 | ₩3,860 | +0.78% | 8.6천 |
|---|
| 2025.10.30 | ₩3,875 | ₩3,885 | ₩3,830 | ₩3,830 | -1.16% | 3만 |
|---|
| 2025.10.29 | ₩3,950 | ₩3,950 | ₩3,865 | ₩3,875 | -1.90% | 1.3만 |
|---|
| 2025.10.28 | ₩3,955 | ₩3,955 | ₩3,895 | ₩3,920 | -0.88% | 1.3만 |
|---|
| 2025.10.27 | ₩3,945 | ₩3,950 | ₩3,880 | ₩3,915 | -0.76% | 3.3만 |
|---|
| 2025.10.24 | ₩3,950 | ₩3,960 | ₩3,915 | ₩3,935 | -0.38% | 1.2만 |
|---|
| 2025.10.23 | ₩4,010 | ₩4,035 | ₩3,950 | ₩3,950 | -1.50% | 1.9만 |
|---|
| 2025.10.22 | ₩3,980 | ₩4,010 | ₩3,945 | ₩4,010 | +0.75% | 2.9만 |
|---|
| 2025.10.21 | ₩4,065 | ₩4,065 | ₩3,975 | ₩3,980 | -2.09% | 4.9만 |
|---|
| 2025.10.20 | ₩4,065 | ₩4,105 | ₩3,985 | ₩4,065 | 0.00% | 2.3만 |
|---|
| 2025.10.17 | ₩4,105 | ₩4,110 | ₩4,065 | ₩4,065 | -0.97% | 1.3만 |
|---|
| 2025.10.16 | ₩4,140 | ₩4,140 | ₩4,055 | ₩4,125 | -0.36% | 1.4만 |
|---|
| 2025.10.15 | ₩4,130 | ₩4,150 | ₩4,090 | ₩4,140 | +0.24% | 1.1만 |
|---|
| 2025.10.14 | ₩4,155 | ₩4,160 | ₩4,115 | ₩4,150 | -0.12% | 6천 |
|---|
| 2025.10.13 | ₩4,010 | ₩4,200 | ₩3,965 | ₩4,150 | +3.49% | 1.4만 |
|---|
| 2025.10.10 | ₩4,065 | ₩4,080 | ₩4,015 | ₩4,025 | -0.98% | 1만 |
|---|