시장 데이터를 불러오는 중
전체 종목
프럼파스트 과거 주가
035200.KQ · KOSDAQ
주요 제품·사업: 주택건설용 플라스틱 배관
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
035200.KQ · KOSDAQ
주요 제품·사업: 주택건설용 플라스틱 배관
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,500 | ₩2,595 | ₩2,500 | ₩2,545 | +1.80% | 1.7만 |
| 2026.10.07 | ₩2,530 | ₩2,550 | ₩2,515 | ₩2,520 | -0.40% | 1.2만 |
| 2026.10.06 | ₩2,555 | ₩2,585 | ₩2,510 | ₩2,530 | -0.98% | 3.9만 |
| 2026.10.02 | ₩2,610 | ₩2,630 | ₩2,550 | ₩2,550 | -2.30% | 2.5만 |
| 2026.10.01 | ₩2,600 | ₩2,620 | ₩2,560 | ₩2,615 | +0.58% | 2.6만 |
| 2026.09.30 | ₩2,585 | ₩2,640 | ₩2,575 | ₩2,600 | +0.58% | 1.8만 |
| 2026.09.29 | ₩2,660 | ₩2,685 | ₩2,560 | ₩2,600 | -2.26% | 4.1만 |
| 2026.09.28 | ₩2,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,540 |
| ₩2,695 |
| +4.46% |
| 6.9만 |
| 2026.09.23 | ₩2,650 | ₩2,675 | ₩2,560 | ₩2,565 | -3.21% | 6만 |
|---|
| 2026.09.22 | ₩2,735 | ₩2,735 | ₩2,655 | ₩2,655 | -2.93% | 6.6만 |
|---|
| 2026.09.21 | ₩2,755 | ₩2,795 | ₩2,670 | ₩2,735 | -0.73% | 7.9만 |
|---|
| 2026.09.18 | ₩2,705 | ₩2,965 | ₩2,685 | ₩2,760 | +2.03% | 68만 |
|---|
| 2026.09.17 | ₩2,645 | ₩2,705 | ₩2,645 | ₩2,705 | +2.27% | 3.1만 |
|---|
| 2026.09.16 | ₩2,680 | ₩2,725 | ₩2,615 | ₩2,670 | -0.37% | 7.5만 |
|---|
| 2026.09.15 | ₩2,760 | ₩2,817 | ₩2,630 | ₩2,645 | -4.17% | 19.7만 |
|---|
| 2026.09.14 | ₩2,800 | ₩2,880 | ₩2,720 | ₩2,815 | +0.54% | 18.2만 |
|---|
| 2026.09.11 | ₩2,840 | ₩3,520 | ₩2,810 | ₩2,845 | +0.18% | 170.8만 |
|---|
| 2026.09.10 | ₩2,840 | ₩2,880 | ₩2,800 | ₩2,845 | +0.18% | 1.2만 |
|---|
| 2026.09.09 | ₩2,945 | ₩2,945 | ₩2,840 | ₩2,840 | -3.57% | 2.3만 |
|---|
| 2026.09.08 | ₩2,910 | ₩2,940 | ₩2,880 | ₩2,925 | +0.52% | 1.3만 |
|---|
| 2026.09.07 | ₩2,880 | ₩2,975 | ₩2,850 | ₩2,915 | +1.22% | 3.6만 |
|---|
| 2026.09.04 | ₩2,950 | ₩2,955 | ₩2,865 | ₩2,885 | -2.20% | 3.6만 |
|---|
| 2026.09.03 | ₩2,755 | ₩3,195 | ₩2,735 | ₩2,950 | +7.08% | 35만 |
|---|
| 2026.09.02 | ₩2,735 | ₩2,815 | ₩2,735 | ₩2,755 | +0.73% | 1.9만 |
|---|
| 2026.09.01 | ₩2,705 | ₩2,760 | ₩2,680 | ₩2,760 | +2.03% | 1.7만 |
|---|
| 2026.08.31 | ₩2,740 | ₩2,740 | ₩2,625 | ₩2,730 | -0.36% | 2.7만 |
|---|
| 2026.08.28 | ₩2,705 | ₩2,805 | ₩2,700 | ₩2,775 | +2.59% | 2.4만 |
|---|
| 2026.08.27 | ₩2,750 | ₩2,790 | ₩2,700 | ₩2,730 | -0.73% | 2.2만 |
|---|
| 2026.08.26 | ₩2,710 | ₩2,750 | ₩2,675 | ₩2,750 | +1.48% | 6.4만 |
|---|
| 2026.08.25 | ₩2,715 | ₩2,735 | ₩2,665 | ₩2,735 | +0.74% | 3.2만 |
|---|
| 2026.08.24 | ₩2,675 | ₩2,770 | ₩2,675 | ₩2,735 | +2.24% | 1.5만 |
|---|
| 2026.08.21 | ₩2,810 | ₩2,825 | ₩2,700 | ₩2,700 | -3.91% | 3.5만 |
|---|
| 2026.08.20 | ₩2,800 | ₩2,830 | ₩2,770 | ₩2,830 | +1.07% | 2.3만 |
|---|
| 2026.08.19 | ₩2,810 | ₩2,830 | ₩2,730 | ₩2,830 | +0.71% | 2.3만 |
|---|
| 2026.08.18 | ₩2,850 | ₩2,850 | ₩2,765 | ₩2,815 | -1.23% | 3.4만 |
|---|
| 2026.08.14 | ₩2,795 | ₩2,835 | ₩2,755 | ₩2,830 | +1.25% | 3.9만 |
|---|
| 2026.08.13 | ₩2,745 | ₩2,800 | ₩2,710 | ₩2,800 | +2.00% | 3.4만 |
|---|
| 2026.08.12 | ₩2,725 | ₩2,840 | ₩2,685 | ₩2,740 | +0.55% | 7.4만 |
|---|
| 2026.08.11 | ₩2,535 | ₩2,765 | ₩2,535 | ₩2,700 | +6.51% | 5.2만 |
|---|
| 2026.08.10 | ₩2,565 | ₩2,620 | ₩2,540 | ₩2,560 | -0.19% | 1.6만 |
|---|
| 2026.08.07 | ₩2,600 | ₩2,600 | ₩2,520 | ₩2,535 | -2.50% | 1.7만 |
|---|
| 2026.08.06 | ₩2,600 | ₩2,615 | ₩2,535 | ₩2,580 | -0.77% | 1.6만 |
|---|
| 2026.08.05 | ₩2,570 | ₩2,655 | ₩2,565 | ₩2,590 | +0.78% | 2.1만 |
|---|
| 2026.08.04 | ₩2,530 | ₩2,640 | ₩2,530 | ₩2,585 | +2.17% | 8.8천 |
|---|
| 2026.08.03 | ₩2,600 | ₩2,635 | ₩2,550 | ₩2,570 | -1.15% | 6.6천 |
|---|
| 2026.07.31 | ₩2,460 | ₩2,600 | ₩2,390 | ₩2,600 | +5.69% | 1.6만 |
|---|
| 2026.07.30 | ₩2,450 | ₩2,690 | ₩2,430 | ₩2,460 | +0.41% | 1.8만 |
|---|
| 2026.07.29 | ₩2,700 | ₩2,715 | ₩2,450 | ₩2,540 | -5.93% | 3.8만 |
|---|
| 2026.07.28 | ₩2,700 | ₩2,785 | ₩2,615 | ₩2,680 | -0.74% | 2.8만 |
|---|
| 2026.07.27 | ₩2,840 | ₩2,840 | ₩2,735 | ₩2,800 | -1.41% | 6.3천 |
|---|
| 2026.07.24 | ₩2,725 | ₩2,805 | ₩2,645 | ₩2,800 | +2.75% | 1.8만 |
|---|
| 2026.07.23 | ₩2,650 | ₩2,770 | ₩2,650 | ₩2,745 | +3.58% | 1.1만 |
|---|
| 2026.07.22 | ₩2,700 | ₩2,735 | ₩2,615 | ₩2,670 | -1.11% | 4.9만 |
|---|
| 2026.07.21 | ₩2,670 | ₩2,770 | ₩2,670 | ₩2,670 | 0.00% | 1.4만 |
|---|
| 2026.07.20 | ₩2,860 | ₩2,860 | ₩2,655 | ₩2,720 | -4.90% | 2.3만 |
|---|
| 2026.07.16 | ₩2,755 | ₩2,940 | ₩2,755 | ₩2,860 | +3.81% | 2.5만 |
|---|
| 2026.07.15 | ₩2,770 | ₩2,890 | ₩2,770 | ₩2,850 | +2.89% | 1.7만 |
|---|
| 2026.07.14 | ₩2,755 | ₩2,850 | ₩2,615 | ₩2,790 | +1.27% | 1.6만 |
|---|
| 2026.07.13 | ₩2,995 | ₩2,995 | ₩2,770 | ₩2,770 | -7.51% | 4.3만 |
|---|
| 2026.07.10 | ₩2,740 | ₩2,995 | ₩2,740 | ₩2,995 | +9.31% | 3.2만 |
|---|
| 2026.07.09 | ₩2,850 | ₩2,935 | ₩2,790 | ₩2,800 | -1.75% | 3.8만 |
|---|
| 2026.07.08 | ₩3,065 | ₩3,065 | ₩2,900 | ₩2,900 | -5.38% | 2.2만 |
|---|
| 2026.07.07 | ₩2,900 | ₩3,125 | ₩2,900 | ₩3,090 | +6.55% | 3만 |
|---|
| 2026.07.06 | ₩3,000 | ₩3,045 | ₩2,915 | ₩3,000 | 0.00% | 1.8만 |
|---|
| 2026.07.03 | ₩2,980 | ₩3,065 | ₩2,820 | ₩3,010 | +1.01% | 3.7만 |
|---|
| 2026.07.02 | ₩3,135 | ₩3,230 | ₩3,010 | ₩3,010 | -3.99% | 6.7만 |
|---|
| 2026.07.01 | ₩2,920 | ₩3,195 | ₩2,920 | ₩3,135 | +7.36% | 5.3만 |
|---|
| 2026.06.30 | ₩3,020 | ₩3,095 | ₩2,920 | ₩2,920 | -3.31% | 5.6만 |
|---|
| 2026.06.29 | ₩2,735 | ₩3,135 | ₩2,735 | ₩3,030 | +10.79% | 15.7만 |
|---|
| 2026.06.26 | ₩2,755 | ₩2,865 | ₩2,620 | ₩2,760 | +0.18% | 9.4만 |
|---|
| 2026.06.25 | ₩2,605 | ₩2,940 | ₩2,605 | ₩2,750 | +5.57% | 13.5만 |
|---|
| 2026.06.24 | ₩2,500 | ₩2,735 | ₩2,490 | ₩2,645 | +5.80% | 8.2만 |
|---|
| 2026.06.23 | ₩2,655 | ₩2,705 | ₩2,475 | ₩2,520 | -5.08% | 7.7만 |
|---|
| 2026.06.22 | ₩2,770 | ₩2,795 | ₩2,705 | ₩2,705 | -2.35% | 2.3만 |
|---|
| 2026.06.19 | ₩2,875 | ₩2,880 | ₩2,730 | ₩2,770 | -3.65% | 6만 |
|---|
| 2026.06.18 | ₩3,020 | ₩3,100 | ₩2,895 | ₩2,895 | -4.14% | 6.1만 |
|---|
| 2026.06.17 | ₩3,015 | ₩3,040 | ₩2,980 | ₩3,010 | -0.17% | 2.4만 |
|---|
| 2026.06.16 | ₩2,985 | ₩3,050 | ₩2,965 | ₩3,000 | +0.50% | 2.9만 |
|---|
| 2026.06.15 | ₩3,050 | ₩3,050 | ₩2,955 | ₩3,015 | -1.15% | 4.1만 |
|---|
| 2026.06.12 | ₩3,000 | ₩3,100 | ₩2,935 | ₩3,035 | +1.17% | 7.2만 |
|---|
| 2026.06.11 | ₩3,000 | ₩3,000 | ₩2,890 | ₩3,000 | 0.00% | 2.4만 |
|---|
| 2026.06.10 | ₩3,000 | ₩3,000 | ₩2,885 | ₩3,000 | 0.00% | 3.6만 |
|---|
| 2026.06.09 | ₩2,850 | ₩3,030 | ₩2,805 | ₩2,965 | +4.04% | 5.6만 |
|---|
| 2026.06.08 | ₩3,070 | ₩3,340 | ₩2,895 | ₩2,920 | -4.89% | 20.1만 |
|---|
| 2026.06.05 | ₩3,060 | ₩3,230 | ₩3,005 | ₩3,140 | +2.61% | 6만 |
|---|
| 2026.06.04 | ₩3,130 | ₩3,240 | ₩3,100 | ₩3,140 | +0.32% | 2.9만 |
|---|
| 2026.06.02 | ₩3,065 | ₩3,200 | ₩2,960 | ₩3,200 | +4.40% | 8.2만 |
|---|
| 2026.06.01 | ₩3,155 | ₩3,190 | ₩2,965 | ₩3,150 | -0.16% | 9.2만 |
|---|
| 2026.05.29 | ₩3,290 | ₩3,345 | ₩3,180 | ₩3,190 | -3.04% | 6.1만 |
|---|
| 2026.05.28 | ₩3,270 | ₩3,350 | ₩3,165 | ₩3,350 | +2.45% | 7.2만 |
|---|
| 2026.05.27 | ₩3,380 | ₩3,405 | ₩3,205 | ₩3,270 | -3.25% | 12만 |
|---|
| 2026.05.26 | ₩3,465 | ₩3,520 | ₩3,380 | ₩3,405 | -1.73% | 6.2만 |
|---|
| 2026.05.22 | ₩3,405 | ₩3,545 | ₩3,405 | ₩3,490 | +2.50% | 6.1만 |
|---|
| 2026.05.21 | ₩3,380 | ₩3,515 | ₩3,380 | ₩3,405 | +0.74% | 5.5만 |
|---|
| 2026.05.20 | ₩3,460 | ₩3,515 | ₩3,300 | ₩3,400 | -1.73% | 7.8만 |
|---|
| 2026.05.19 | ₩3,540 | ₩3,615 | ₩3,455 | ₩3,510 | -0.85% | 7.6만 |
|---|
| 2026.05.18 | ₩3,700 | ₩3,700 | ₩3,500 | ₩3,630 | -1.89% | 4.5만 |
|---|
| 2026.05.15 | ₩3,700 | ₩3,775 | ₩3,625 | ₩3,690 | -0.27% | 9.8만 |
|---|
| 2026.05.14 | ₩3,595 | ₩3,720 | ₩3,525 | ₩3,720 | +3.48% | 13.5만 |
|---|
| 2026.05.13 | ₩3,615 | ₩3,730 | ₩3,600 | ₩3,650 | +0.97% | 6.2만 |
|---|
| 2026.05.12 | ₩3,815 | ₩3,815 | ₩3,615 | ₩3,650 | -4.33% | 18.1만 |
|---|
| 2026.05.11 | ₩3,995 | ₩4,000 | ₩3,785 | ₩3,815 | -4.51% | 12만 |
|---|
| 2026.05.08 | ₩4,000 | ₩4,025 | ₩3,880 | ₩3,990 | -0.25% | 5.9만 |
|---|
| 2026.05.07 | ₩4,075 | ₩4,235 | ₩3,865 | ₩3,920 | -3.80% | 33.9만 |
|---|
| 2026.05.06 | ₩4,130 | ₩4,150 | ₩4,000 | ₩4,015 | -2.78% | 7.4만 |
|---|
| 2026.05.04 | ₩4,200 | ₩4,270 | ₩4,085 | ₩4,130 | -1.67% | 10.1만 |
|---|
| 2026.04.30 | ₩4,315 | ₩4,325 | ₩4,095 | ₩4,200 | -2.67% | 8.5만 |
|---|
| 2026.04.29 | ₩4,340 | ₩4,395 | ₩4,270 | ₩4,340 | 0.00% | 9.7만 |
|---|
| 2026.04.28 | ₩4,375 | ₩4,430 | ₩4,305 | ₩4,335 | -0.91% | 11.2만 |
|---|
| 2026.04.27 | ₩4,270 | ₩4,420 | ₩4,270 | ₩4,375 | +2.46% | 10.8만 |
|---|
| 2026.04.24 | ₩4,220 | ₩4,355 | ₩4,150 | ₩4,310 | +2.13% | 13.1만 |
|---|
| 2026.04.23 | ₩4,250 | ₩4,325 | ₩4,130 | ₩4,245 | -0.12% | 20.7만 |
|---|
| 2026.04.22 | ₩4,680 | ₩4,780 | ₩4,175 | ₩4,240 | -9.40% | 65.1만 |
|---|
| 2026.04.21 | ₩4,675 | ₩5,000 | ₩4,580 | ₩4,650 | -0.53% | 112.4만 |
|---|
| 2026.04.20 | ₩4,490 | ₩4,595 | ₩4,460 | ₩4,560 | +1.56% | 23.9만 |
|---|
| 2026.04.17 | ₩4,720 | ₩5,080 | ₩4,515 | ₩4,530 | -4.03% | 105.5만 |
|---|
| 2026.04.16 | ₩4,970 | ₩5,000 | ₩4,610 | ₩4,700 | -5.43% | 69.8만 |
|---|
| 2026.04.15 | ₩5,490 | ₩5,900 | ₩4,905 | ₩5,050 | -8.01% | 736.1만 |
|---|
| 2026.04.14 | ₩3,820 | ₩4,900 | ₩3,790 | ₩4,900 | +28.27% | 234.2만 |
|---|
| 2026.04.13 | ₩3,750 | ₩3,835 | ₩3,750 | ₩3,770 | +0.53% | 2.9만 |
|---|
| 2026.04.10 | ₩3,710 | ₩3,860 | ₩3,710 | ₩3,800 | +2.43% | 5.8만 |
|---|
| 2026.04.09 | ₩3,850 | ₩3,850 | ₩3,675 | ₩3,710 | -3.64% | 5.2만 |
|---|
| 2026.04.08 | ₩3,825 | ₩3,850 | ₩3,760 | ₩3,820 | -0.13% | 4.3만 |
|---|
| 2026.04.07 | ₩3,665 | ₩3,845 | ₩3,640 | ₩3,785 | +3.27% | 5.1만 |
|---|
| 2026.04.06 | ₩3,675 | ₩3,745 | ₩3,625 | ₩3,665 | -0.27% | 4.1만 |
|---|
| 2026.04.03 | ₩3,615 | ₩3,695 | ₩3,600 | ₩3,670 | +1.52% | 3.3만 |
|---|
| 2026.04.02 | ₩3,705 | ₩3,710 | ₩3,580 | ₩3,620 | -2.29% | 3만 |
|---|
| 2026.04.01 | ₩3,660 | ₩3,740 | ₩3,580 | ₩3,700 | +1.09% | 10.1만 |
|---|
| 2026.03.31 | ₩3,655 | ₩3,740 | ₩3,520 | ₩3,655 | 0.00% | 4.7만 |
|---|
| 2026.03.30 | ₩3,570 | ₩3,800 | ₩3,520 | ₩3,655 | +2.38% | 17.8만 |
|---|
| 2026.03.27 | ₩3,465 | ₩3,580 | ₩3,430 | ₩3,570 | +3.03% | 8만 |
|---|
| 2026.03.26 | ₩3,505 | ₩3,505 | ₩3,450 | ₩3,490 | -0.43% | 1.4만 |
|---|
| 2026.03.25 | ₩3,440 | ₩3,525 | ₩3,440 | ₩3,515 | +2.18% | 2.2만 |
|---|
| 2026.03.24 | ₩3,480 | ₩3,485 | ₩3,410 | ₩3,450 | -0.86% | 1.9만 |
|---|
| 2026.03.23 | ₩3,530 | ₩3,530 | ₩3,435 | ₩3,480 | -1.42% | 1.3만 |
|---|
| 2026.03.20 | ₩3,560 | ₩3,595 | ₩3,505 | ₩3,530 | -0.84% | 1.8만 |
|---|
| 2026.03.19 | ₩3,535 | ₩3,740 | ₩3,460 | ₩3,560 | +0.71% | 6.1만 |
|---|
| 2026.03.18 | ₩3,450 | ₩3,565 | ₩3,435 | ₩3,565 | +3.33% | 2.8만 |
|---|
| 2026.03.17 | ₩3,450 | ₩3,520 | ₩3,370 | ₩3,455 | +0.14% | 2만 |
|---|
| 2026.03.16 | ₩3,480 | ₩3,480 | ₩3,370 | ₩3,440 | -1.15% | 2.8만 |
|---|
| 2026.03.13 | ₩3,510 | ₩3,520 | ₩3,455 | ₩3,480 | -0.85% | 2.4만 |
|---|
| 2026.03.12 | ₩3,485 | ₩3,575 | ₩3,485 | ₩3,515 | +0.86% | 3.4만 |
|---|
| 2026.03.11 | ₩3,525 | ₩3,545 | ₩3,480 | ₩3,490 | -0.99% | 3.9만 |
|---|
| 2026.03.10 | ₩3,325 | ₩3,605 | ₩3,310 | ₩3,525 | +6.02% | 12.5만 |
|---|
| 2026.03.09 | ₩3,300 | ₩3,420 | ₩3,240 | ₩3,310 | +0.30% | 6.4만 |
|---|
| 2026.03.06 | ₩3,390 | ₩3,405 | ₩3,340 | ₩3,400 | +0.29% | 5.1만 |
|---|
| 2026.03.05 | ₩3,200 | ₩3,400 | ₩3,200 | ₩3,390 | +5.94% | 7.9만 |
|---|
| 2026.03.04 | ₩3,400 | ₩3,410 | ₩3,085 | ₩3,130 | -7.94% | 15.7만 |
|---|
| 2026.03.03 | ₩3,525 | ₩3,600 | ₩3,420 | ₩3,480 | -1.28% | 5.9만 |
|---|
| 2026.02.27 | ₩3,630 | ₩3,650 | ₩3,500 | ₩3,570 | -1.65% | 8.9만 |
|---|
| 2026.02.26 | ₩3,730 | ₩3,730 | ₩3,580 | ₩3,625 | -2.82% | 8.4만 |
|---|
| 2026.02.25 | ₩3,710 | ₩3,760 | ₩3,660 | ₩3,685 | -0.67% | 4.8만 |
|---|
| 2026.02.24 | ₩3,735 | ₩3,765 | ₩3,670 | ₩3,710 | -0.67% | 3.3만 |
|---|
| 2026.02.23 | ₩3,600 | ₩3,760 | ₩3,595 | ₩3,740 | +3.89% | 10.3만 |
|---|
| 2026.02.20 | ₩3,600 | ₩3,630 | ₩3,590 | ₩3,600 | 0.00% | 2.5만 |
|---|
| 2026.02.19 | ₩3,620 | ₩3,650 | ₩3,570 | ₩3,640 | +0.55% | 4.1만 |
|---|
| 2026.02.13 | ₩3,670 | ₩3,670 | ₩3,585 | ₩3,620 | -1.36% | 1.9만 |
|---|
| 2026.02.12 | ₩3,600 | ₩3,715 | ₩3,600 | ₩3,670 | +1.94% | 6.6만 |
|---|
| 2026.02.11 | ₩3,615 | ₩3,620 | ₩3,575 | ₩3,610 | -0.14% | 3.6만 |
|---|
| 2026.02.10 | ₩3,620 | ₩3,650 | ₩3,575 | ₩3,615 | -0.14% | 2만 |
|---|
| 2026.02.09 | ₩3,625 | ₩3,665 | ₩3,580 | ₩3,625 | 0.00% | 6.4만 |
|---|
| 2026.02.06 | ₩3,625 | ₩3,625 | ₩3,535 | ₩3,625 | 0.00% | 6.6만 |
|---|
| 2026.02.05 | ₩3,555 | ₩3,625 | ₩3,525 | ₩3,625 | +1.97% | 6.5만 |
|---|
| 2026.02.04 | ₩3,530 | ₩3,575 | ₩3,480 | ₩3,560 | +0.85% | 2.9만 |
|---|
| 2026.02.03 | ₩3,465 | ₩3,535 | ₩3,435 | ₩3,535 | +2.02% | 4.9만 |
|---|
| 2026.02.02 | ₩3,485 | ₩3,515 | ₩3,430 | ₩3,465 | -0.57% | 5.2만 |
|---|
| 2026.01.30 | ₩3,575 | ₩3,575 | ₩3,500 | ₩3,510 | -1.82% | 6.6만 |
|---|
| 2026.01.29 | ₩3,620 | ₩3,620 | ₩3,540 | ₩3,575 | -1.24% | 7.9만 |
|---|
| 2026.01.28 | ₩3,610 | ₩3,670 | ₩3,575 | ₩3,625 | +0.42% | 5만 |
|---|
| 2026.01.27 | ₩3,665 | ₩3,695 | ₩3,615 | ₩3,630 | -0.95% | 3.4만 |
|---|
| 2026.01.26 | ₩3,695 | ₩3,700 | ₩3,630 | ₩3,670 | -0.68% | 4.7만 |
|---|
| 2026.01.23 | ₩3,595 | ₩3,700 | ₩3,590 | ₩3,690 | +2.64% | 6.8만 |
|---|
| 2026.01.22 | ₩3,545 | ₩3,610 | ₩3,500 | ₩3,600 | +1.55% | 7.2만 |
|---|
| 2026.01.21 | ₩3,605 | ₩3,610 | ₩3,510 | ₩3,550 | -1.53% | 4.5만 |
|---|
| 2026.01.20 | ₩3,615 | ₩3,660 | ₩3,545 | ₩3,620 | +0.14% | 5.5만 |
|---|
| 2026.01.19 | ₩3,555 | ₩3,620 | ₩3,510 | ₩3,620 | +1.83% | 4.9만 |
|---|
| 2026.01.16 | ₩3,550 | ₩3,670 | ₩3,545 | ₩3,560 | +0.28% | 3.2만 |
|---|
| 2026.01.15 | ₩3,605 | ₩3,665 | ₩3,455 | ₩3,545 | -1.66% | 8.4만 |
|---|
| 2026.01.14 | ₩3,610 | ₩3,670 | ₩3,600 | ₩3,615 | +0.14% | 6.8만 |
|---|
| 2026.01.13 | ₩3,690 | ₩3,730 | ₩3,460 | ₩3,555 | -3.66% | 14.8만 |
|---|
| 2026.01.12 | ₩3,690 | ₩3,770 | ₩3,680 | ₩3,710 | +0.54% | 3.8만 |
|---|
| 2026.01.09 | ₩3,670 | ₩3,740 | ₩3,670 | ₩3,710 | +1.09% | 1.3만 |
|---|
| 2026.01.08 | ₩3,700 | ₩3,795 | ₩3,650 | ₩3,700 | 0.00% | 7.3만 |
|---|
| 2026.01.07 | ₩3,605 | ₩3,830 | ₩3,590 | ₩3,705 | +2.77% | 21.9만 |
|---|
| 2026.01.06 | ₩3,610 | ₩3,640 | ₩3,490 | ₩3,550 | -1.66% | 7만 |
|---|
| 2026.01.05 | ₩3,695 | ₩3,695 | ₩3,605 | ₩3,610 | -2.30% | 7.2만 |
|---|
| 2026.01.02 | ₩3,710 | ₩3,750 | ₩3,640 | ₩3,695 | -0.40% | 4.7만 |
|---|
| 2025.12.30 | ₩3,740 | ₩3,740 | ₩3,680 | ₩3,720 | -0.53% | 2.5만 |
|---|
| 2025.12.29 | ₩3,825 | ₩3,825 | ₩3,690 | ₩3,745 | -2.09% | 4.2만 |
|---|
| 2025.12.26 | ₩3,795 | ₩3,815 | ₩3,755 | ₩3,800 | +0.13% | 5.7만 |
|---|
| 2025.12.24 | ₩3,775 | ₩3,800 | ₩3,690 | ₩3,795 | +0.53% | 6.3만 |
|---|
| 2025.12.23 | ₩3,765 | ₩3,810 | ₩3,680 | ₩3,720 | -1.20% | 6.3만 |
|---|
| 2025.12.22 | ₩3,800 | ₩3,880 | ₩3,730 | ₩3,730 | -1.84% | 14.1만 |
|---|
| 2025.12.19 | ₩3,830 | ₩3,840 | ₩3,685 | ₩3,735 | -2.48% | 15.4만 |
|---|
| 2025.12.18 | ₩3,620 | ₩3,820 | ₩3,600 | ₩3,805 | +5.11% | 30.8만 |
|---|
| 2025.12.17 | ₩3,530 | ₩3,650 | ₩3,460 | ₩3,615 | +2.41% | 11.1만 |
|---|
| 2025.12.16 | ₩3,580 | ₩3,580 | ₩3,425 | ₩3,530 | -1.40% | 7.1만 |
|---|
| 2025.12.15 | ₩3,455 | ₩3,600 | ₩3,435 | ₩3,570 | +3.33% | 10.1만 |
|---|
| 2025.12.12 | ₩3,470 | ₩3,480 | ₩3,425 | ₩3,455 | -0.43% | 3.1만 |
|---|
| 2025.12.11 | ₩3,490 | ₩3,490 | ₩3,420 | ₩3,470 | -0.57% | 2만 |
|---|
| 2025.12.10 | ₩3,460 | ₩3,500 | ₩3,425 | ₩3,440 | -0.58% | 1.6만 |
|---|
| 2025.12.09 | ₩3,505 | ₩3,505 | ₩3,435 | ₩3,460 | -1.28% | 2.1만 |
|---|
| 2025.12.08 | ₩3,500 | ₩3,535 | ₩3,460 | ₩3,505 | +0.14% | 2.2만 |
|---|
| 2025.12.05 | ₩3,475 | ₩3,535 | ₩3,425 | ₩3,535 | +1.73% | 2.7만 |
|---|
| 2025.12.04 | ₩3,500 | ₩3,540 | ₩3,440 | ₩3,440 | -1.71% | 3.9만 |
|---|
| 2025.12.03 | ₩3,535 | ₩3,545 | ₩3,505 | ₩3,505 | -0.85% | 1.9만 |
|---|
| 2025.12.02 | ₩3,570 | ₩3,570 | ₩3,510 | ₩3,535 | -0.98% | 2만 |
|---|
| 2025.12.01 | ₩3,540 | ₩3,615 | ₩3,530 | ₩3,570 | +0.85% | 7.3만 |
|---|
| 2025.11.28 | ₩3,495 | ₩3,555 | ₩3,490 | ₩3,540 | +1.29% | 7만 |
|---|
| 2025.11.27 | ₩3,430 | ₩3,470 | ₩3,410 | ₩3,470 | +1.17% | 1.5만 |
|---|
| 2025.11.26 | ₩3,420 | ₩3,490 | ₩3,415 | ₩3,430 | +0.29% | 1.2만 |
|---|
| 2025.11.25 | ₩3,450 | ₩3,485 | ₩3,420 | ₩3,450 | 0.00% | 4.5만 |
|---|
| 2025.11.24 | ₩3,430 | ₩3,435 | ₩3,375 | ₩3,435 | +0.15% | 2만 |
|---|
| 2025.11.21 | ₩3,390 | ₩3,620 | ₩3,365 | ₩3,425 | +1.03% | 9.6만 |
|---|
| 2025.11.20 | ₩3,415 | ₩3,430 | ₩3,300 | ₩3,390 | -0.73% | 3.9만 |
|---|
| 2025.11.19 | ₩3,450 | ₩3,485 | ₩3,325 | ₩3,430 | -0.58% | 6.2만 |
|---|
| 2025.11.18 | ₩3,505 | ₩3,515 | ₩3,455 | ₩3,495 | -0.29% | 1.6만 |
|---|
| 2025.11.17 | ₩3,445 | ₩3,675 | ₩3,445 | ₩3,490 | +1.31% | 7.2만 |
|---|
| 2025.11.14 | ₩3,545 | ₩3,550 | ₩3,400 | ₩3,445 | -2.82% | 4.5만 |
|---|
| 2025.11.13 | ₩3,585 | ₩3,595 | ₩3,510 | ₩3,550 | -0.98% | 2.2만 |
|---|
| 2025.11.12 | ₩3,545 | ₩3,620 | ₩3,535 | ₩3,585 | +1.13% | 4.7만 |
|---|
| 2025.11.11 | ₩3,510 | ₩3,585 | ₩3,470 | ₩3,570 | +1.71% | 9.5만 |
|---|
| 2025.11.10 | ₩3,465 | ₩3,495 | ₩3,455 | ₩3,465 | 0.00% | 1.7만 |
|---|
| 2025.11.07 | ₩3,470 | ₩3,495 | ₩3,390 | ₩3,465 | -0.14% | 4.7만 |
|---|
| 2025.11.06 | ₩3,405 | ₩3,530 | ₩3,405 | ₩3,520 | +3.38% | 6.6만 |
|---|
| 2025.11.05 | ₩3,425 | ₩3,440 | ₩3,330 | ₩3,395 | -0.88% | 3.6만 |
|---|
| 2025.11.04 | ₩3,480 | ₩3,490 | ₩3,170 | ₩3,445 | -1.01% | 5.8만 |
|---|
| 2025.11.03 | ₩3,545 | ₩3,590 | ₩3,490 | ₩3,500 | -1.27% | 4.1만 |
|---|
| 2025.10.31 | ₩3,565 | ₩3,645 | ₩3,455 | ₩3,580 | +0.42% | 11.4만 |
|---|
| 2025.10.30 | ₩3,370 | ₩3,540 | ₩3,330 | ₩3,525 | +4.60% | 21만 |
|---|
| 2025.10.29 | ₩3,380 | ₩3,435 | ₩3,045 | ₩3,320 | -1.78% | 56.7만 |
|---|
| 2025.10.28 | ₩3,445 | ₩3,450 | ₩3,320 | ₩3,360 | -2.47% | 4.1만 |
|---|
| 2025.10.27 | ₩3,395 | ₩3,465 | ₩3,395 | ₩3,400 | +0.15% | 1.8만 |
|---|
| 2025.10.24 | ₩3,440 | ₩3,505 | ₩3,375 | ₩3,415 | -0.73% | 5만 |
|---|
| 2025.10.23 | ₩3,490 | ₩3,515 | ₩3,445 | ₩3,475 | -0.43% | 2.2만 |
|---|
| 2025.10.22 | ₩3,490 | ₩3,515 | ₩3,445 | ₩3,510 | +0.57% | 2.9만 |
|---|
| 2025.10.21 | ₩3,565 | ₩3,580 | ₩3,490 | ₩3,515 | -1.40% | 2.6만 |
|---|
| 2025.10.20 | ₩3,580 | ₩3,600 | ₩3,530 | ₩3,560 | -0.56% | 2.1만 |
|---|
| 2025.10.17 | ₩3,645 | ₩3,645 | ₩3,565 | ₩3,580 | -1.78% | 4.5만 |
|---|
| 2025.10.16 | ₩3,650 | ₩3,680 | ₩3,620 | ₩3,645 | -0.14% | 3.1만 |
|---|
| 2025.10.15 | ₩3,600 | ₩3,665 | ₩3,580 | ₩3,650 | +1.39% | 2.9만 |
|---|
| 2025.10.14 | ₩3,660 | ₩3,695 | ₩3,580 | ₩3,580 | -2.19% | 5.3만 |
|---|
| 2025.10.13 | ₩3,640 | ₩3,670 | ₩3,560 | ₩3,660 | +0.55% | 2.6만 |
|---|
| 2025.10.10 | ₩3,720 | ₩3,720 | ₩3,625 | ₩3,680 | -1.08% | 4.3만 |
|---|