시장 데이터를 불러오는 중
전체 종목
골드앤에스 과거 주가
035290.KQ · KOSDAQ
주요 제품·사업: 방과후컴퓨터상설반,교재및CD
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
035290.KQ · KOSDAQ
주요 제품·사업: 방과후컴퓨터상설반,교재및CD
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩384 | ₩384 | ₩384 | ₩384 | 0.00% | 0 |
| 2026.10.07 | ₩384 | ₩384 | ₩384 | ₩384 | 0.00% | 0 |
| 2026.10.06 | ₩384 | ₩384 | ₩384 | ₩384 | 0.00% | 0 |
| 2026.10.02 | ₩384 | ₩384 | ₩384 | ₩384 | 0.00% | 0 |
| 2026.10.01 | ₩384 | ₩384 | ₩384 | ₩384 | 0.00% | 0 |
| 2026.09.30 | ₩384 | ₩384 | ₩384 | ₩384 | 0.00% | 0 |
| 2026.09.29 | ₩384 | ₩384 | ₩384 | ₩384 | 0.00% | 0 |
| 2026.09.28 | ₩384 | ₩384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩384 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩384 | ₩384 | ₩384 | ₩384 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩384 | ₩384 | ₩384 | ₩384 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩384 | ₩384 | ₩384 | ₩384 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩384 | ₩384 | ₩384 | ₩384 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩384 | ₩384 | ₩384 | ₩384 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩426 | ₩538 | ₩384 | ₩384 | -9.86% | 343만 |
|---|
| 2026.09.15 | ₩483 | ₩510 | ₩414 | ₩414 | -14.29% | 54.1만 |
|---|
| 2026.09.14 | ₩667 | ₩682 | ₩480 | ₩492 | -26.24% | 64.9만 |
|---|
| 2026.09.11 | ₩705 | ₩740 | ₩600 | ₩668 | -5.25% | 56.1만 |
|---|
| 2026.09.10 | ₩863 | ₩943 | ₩694 | ₩708 | -17.96% | 62.5만 |
|---|
| 2026.09.09 | ₩1,140 | ₩1,140 | ₩856 | ₩863 | -24.30% | 171.8만 |
|---|
| 2026.09.08 | ₩1,215 | ₩1,553 | ₩1,150 | ₩1,150 | -5.35% | 89.6만 |
|---|
| 2026.09.07 | ₩1,343 | ₩1,343 | ₩1,150 | ₩1,195 | -11.02% | 27.5만 |
|---|
| 2026.09.04 | ₩1,360 | ₩1,493 | ₩1,283 | ₩1,304 | -4.12% | 27.9만 |
|---|
| 2026.09.03 | ₩1,649 | ₩2,150 | ₩1,327 | ₩1,381 | -16.25% | 111.9만 |
|---|
| 2026.09.02 | ₩2,695 | ₩2,960 | ₩1,895 | ₩1,895 | -29.68% | 25만 |
|---|
| 2026.09.01 | ₩2,485 | ₩2,975 | ₩2,445 | ₩2,705 | +8.85% | 16.2만 |
|---|
| 2026.08.31 | ₩2,500 | ₩2,860 | ₩2,305 | ₩2,515 | +0.60% | 6.3만 |
|---|
| 2026.08.28 | ₩2,640 | ₩2,840 | ₩2,460 | ₩2,500 | -5.30% | 15.2만 |
|---|
| 2026.08.27 | ₩2,320 | ₩2,860 | ₩2,265 | ₩2,585 | +11.42% | 24.5만 |
|---|
| 2026.08.26 | ₩2,240 | ₩2,495 | ₩2,150 | ₩2,350 | +4.91% | 17.2만 |
|---|
| 2026.08.25 | ₩2,800 | ₩2,990 | ₩2,300 | ₩2,350 | -16.07% | 68.4만 |
|---|
| 2026.08.24 | ₩1,920 | ₩2,470 | ₩1,853 | ₩2,470 | +28.65% | 22.5만 |
|---|
| 2026.08.21 | ₩1,882 | ₩2,185 | ₩1,808 | ₩1,900 | +0.96% | 11.8만 |
|---|
| 2026.08.20 | ₩1,889 | ₩1,990 | ₩1,761 | ₩1,884 | -0.26% | 6.8만 |
|---|
| 2026.08.19 | ₩1,870 | ₩2,015 | ₩1,850 | ₩1,912 | +2.25% | 9.5만 |
|---|
| 2026.08.18 | ₩2,530 | ₩2,545 | ₩2,015 | ₩2,015 | -20.36% | 48.4만 |
|---|
| 2026.08.14 | ₩2,880 | ₩2,895 | ₩1,797 | ₩2,415 | -16.15% | 178만 |
|---|
| 2026.08.13 | ₩2,230 | ₩2,230 | ₩2,025 | ₩2,230 | 0.00% | 10.4만 |
|---|
| 2026.08.12 | ₩1,320 | ₩1,716 | ₩1,318 | ₩1,716 | +30.00% | 18.7만 |
|---|
| 2026.08.11 | ₩1,388 | ₩1,440 | ₩1,271 | ₩1,320 | -4.90% | 8.7만 |
|---|
| 2026.08.10 | ₩1,546 | ₩1,546 | ₩1,450 | ₩1,453 | -6.02% | 1.9만 |
|---|
| 2026.08.07 | ₩1,620 | ₩1,620 | ₩1,536 | ₩1,546 | -4.57% | 1.2만 |
|---|
| 2026.08.06 | ₩1,653 | ₩1,653 | ₩1,562 | ₩1,620 | -2.00% | 3만 |
|---|
| 2026.08.05 | ₩1,504 | ₩1,730 | ₩1,416 | ₩1,653 | +9.91% | 5.8만 |
|---|
| 2026.08.04 | ₩1,395 | ₩1,534 | ₩1,323 | ₩1,519 | +8.89% | 2.9만 |
|---|
| 2026.08.03 | ₩1,354 | ₩1,480 | ₩1,308 | ₩1,337 | -1.26% | 3.5만 |
|---|
| 2026.07.31 | ₩1,590 | ₩1,590 | ₩1,320 | ₩1,365 | -14.15% | 1.2만 |
|---|
| 2026.07.30 | ₩1,438 | ₩1,570 | ₩1,390 | ₩1,441 | +0.21% | 7천 |
|---|
| 2026.07.29 | ₩1,443 | ₩1,490 | ₩1,406 | ₩1,438 | -0.35% | 1.7만 |
|---|
| 2026.07.28 | ₩1,530 | ₩1,530 | ₩1,450 | ₩1,466 | -4.18% | 1.1만 |
|---|
| 2026.07.27 | ₩1,607 | ₩1,607 | ₩1,504 | ₩1,530 | -4.79% | 1.4만 |
|---|
| 2026.07.24 | ₩1,752 | ₩1,910 | ₩1,602 | ₩1,607 | -8.28% | 2.4만 |
|---|
| 2026.07.23 | ₩1,680 | ₩1,899 | ₩1,615 | ₩1,750 | +4.17% | 2.1만 |
|---|
| 2026.07.22 | ₩1,548 | ₩1,684 | ₩1,532 | ₩1,680 | +8.53% | 1.6만 |
|---|
| 2026.07.21 | ₩1,572 | ₩1,675 | ₩1,544 | ₩1,570 | -0.13% | 1.8만 |
|---|
| 2026.07.20 | ₩1,594 | ₩1,945 | ₩1,551 | ₩1,614 | +1.25% | 3.4만 |
|---|
| 2026.07.16 | ₩1,420 | ₩1,939 | ₩1,416 | ₩1,641 | +15.56% | 6.2만 |
|---|
| 2026.07.15 | ₩1,305 | ₩1,500 | ₩1,282 | ₩1,500 | +14.94% | 6.8만 |
|---|
| 2026.07.14 | ₩1,390 | ₩1,390 | ₩1,166 | ₩1,305 | -6.12% | 23.4만 |
|---|
| 2026.07.13 | ₩1,475 | ₩1,500 | ₩1,350 | ₩1,447 | -1.90% | 19.3만 |
|---|
| 2026.07.10 | ₩1,847 | ₩2,010 | ₩1,580 | ₩1,625 | -12.02% | 6.7만 |
|---|
| 2026.07.09 | ₩1,952 | ₩2,005 | ₩1,760 | ₩1,847 | -5.38% | 2.1만 |
|---|
| 2026.07.08 | ₩1,980 | ₩2,100 | ₩1,965 | ₩1,970 | -0.51% | 1.6만 |
|---|
| 2026.07.07 | ₩2,180 | ₩2,185 | ₩1,984 | ₩1,984 | -8.99% | 1만 |
|---|
| 2026.07.06 | ₩2,165 | ₩2,290 | ₩2,115 | ₩2,205 | +1.85% | 2.3만 |
|---|
| 2026.07.03 | ₩2,055 | ₩2,115 | ₩2,055 | ₩2,100 | +2.19% | 1.8만 |
|---|
| 2026.07.02 | ₩2,170 | ₩2,190 | ₩2,045 | ₩2,050 | -5.53% | 1.4만 |
|---|
| 2026.07.01 | ₩2,175 | ₩2,237 | ₩2,135 | ₩2,170 | -0.23% | 5천 |
|---|
| 2026.06.30 | ₩2,155 | ₩2,300 | ₩2,100 | ₩2,200 | +2.09% | 1.9만 |
|---|
| 2026.06.29 | ₩2,285 | ₩2,285 | ₩2,120 | ₩2,145 | -6.13% | 1.9만 |
|---|
| 2026.06.26 | ₩2,320 | ₩2,320 | ₩2,145 | ₩2,220 | -4.31% | 1.5만 |
|---|
| 2026.06.25 | ₩2,195 | ₩2,320 | ₩2,120 | ₩2,135 | -2.73% | 1.1만 |
|---|
| 2026.06.24 | ₩2,110 | ₩2,320 | ₩2,110 | ₩2,175 | +3.08% | 1만 |
|---|
| 2026.06.23 | ₩2,555 | ₩2,575 | ₩2,030 | ₩2,110 | -17.42% | 7.4만 |
|---|
| 2026.06.22 | ₩2,500 | ₩2,575 | ₩2,455 | ₩2,500 | 0.00% | 5.1천 |
|---|
| 2026.06.19 | ₩2,585 | ₩2,585 | ₩2,425 | ₩2,495 | -3.48% | 9.4천 |
|---|
| 2026.06.18 | ₩2,665 | ₩2,665 | ₩2,405 | ₩2,440 | -8.44% | 1만 |
|---|
| 2026.06.17 | ₩2,575 | ₩2,680 | ₩2,570 | ₩2,635 | +2.33% | 3.9천 |
|---|
| 2026.06.16 | ₩2,730 | ₩2,730 | ₩2,525 | ₩2,575 | -5.68% | 1.7만 |
|---|
| 2026.06.15 | ₩2,615 | ₩2,615 | ₩2,485 | ₩2,550 | -2.49% | 2.4만 |
|---|
| 2026.06.12 | ₩2,635 | ₩2,705 | ₩2,500 | ₩2,500 | -5.12% | 1.9만 |
|---|
| 2026.06.11 | ₩2,375 | ₩2,610 | ₩2,375 | ₩2,605 | +9.68% | 1만 |
|---|
| 2026.06.10 | ₩2,560 | ₩2,695 | ₩2,340 | ₩2,375 | -7.23% | 194 |
|---|
| 2026.06.09 | ₩2,170 | ₩2,570 | ₩2,170 | ₩2,430 | +11.98% | 4.2만 |
|---|
| 2026.06.08 | ₩2,255 | ₩2,500 | ₩1,921 | ₩2,165 | -3.99% | 5.2만 |
|---|
| 2026.06.05 | ₩2,295 | ₩2,407 | ₩2,220 | ₩2,255 | -1.74% | 3.1만 |
|---|
| 2026.06.04 | ₩2,420 | ₩2,615 | ₩2,190 | ₩2,190 | -9.50% | 3만 |
|---|
| 2026.06.02 | ₩2,455 | ₩2,455 | ₩2,285 | ₩2,395 | -2.44% | 4.7만 |
|---|
| 2026.06.01 | ₩2,965 | ₩2,965 | ₩2,255 | ₩2,275 | -23.27% | 12.6만 |
|---|
| 2026.05.29 | ₩3,075 | ₩3,600 | ₩2,760 | ₩3,005 | -2.28% | 18.8만 |
|---|
| 2026.05.28 | ₩3,805 | ₩3,805 | ₩3,805 | ₩3,805 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩3,805 | ₩3,805 | ₩3,805 | ₩3,805 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩3,805 | ₩3,805 | ₩3,805 | ₩3,805 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩3,805 | ₩3,805 | ₩3,805 | ₩3,805 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩3,805 | ₩3,805 | ₩3,805 | ₩3,805 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩3,805 | ₩3,805 | ₩3,805 | ₩3,805 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩3,805 | ₩3,805 | ₩3,805 | ₩3,805 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩3,805 | ₩3,805 | ₩3,805 | ₩3,805 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩3,805 | ₩3,805 | ₩3,805 | ₩3,805 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩3,805 | ₩3,805 | ₩3,805 | ₩3,805 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩3,805 | ₩3,805 | ₩3,805 | ₩3,805 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩3,705 | ₩3,875 | ₩3,640 | ₩3,805 | +2.70% | 9.1만 |
|---|
| 2026.05.11 | ₩3,670 | ₩3,760 | ₩3,570 | ₩3,680 | +0.27% | 3.2만 |
|---|
| 2026.05.08 | ₩3,530 | ₩3,675 | ₩3,525 | ₩3,620 | +2.55% | 1.8만 |
|---|
| 2026.05.07 | ₩3,525 | ₩3,575 | ₩3,465 | ₩3,560 | +0.99% | 1.2만 |
|---|
| 2026.05.06 | ₩3,580 | ₩3,615 | ₩3,485 | ₩3,525 | -1.54% | 1.7만 |
|---|
| 2026.05.04 | ₩3,705 | ₩3,705 | ₩3,560 | ₩3,580 | -3.37% | 1.3만 |
|---|
| 2026.04.30 | ₩3,425 | ₩3,550 | ₩3,400 | ₩3,450 | +0.73% | 1.8만 |
|---|
| 2026.04.29 | ₩3,590 | ₩3,650 | ₩3,450 | ₩3,450 | -3.90% | 2.8만 |
|---|
| 2026.04.28 | ₩3,700 | ₩3,700 | ₩3,340 | ₩3,590 | -2.97% | 2.2만 |
|---|
| 2026.04.27 | ₩3,690 | ₩3,715 | ₩3,610 | ₩3,700 | +0.27% | 1.8만 |
|---|
| 2026.04.24 | ₩3,670 | ₩3,760 | ₩3,670 | ₩3,715 | +1.23% | 1만 |
|---|
| 2026.04.23 | ₩3,825 | ₩3,850 | ₩3,620 | ₩3,670 | -4.05% | 3.4만 |
|---|
| 2026.04.22 | ₩3,860 | ₩3,925 | ₩3,750 | ₩3,850 | -0.26% | 2.5만 |
|---|
| 2026.04.21 | ₩3,685 | ₩4,050 | ₩3,620 | ₩3,840 | +4.21% | 4.8만 |
|---|
| 2026.04.20 | ₩3,820 | ₩3,820 | ₩3,670 | ₩3,685 | -3.53% | 2.3만 |
|---|
| 2026.04.17 | ₩3,835 | ₩4,010 | ₩3,640 | ₩3,820 | -0.39% | 10.4만 |
|---|
| 2026.04.16 | ₩3,420 | ₩4,400 | ₩3,405 | ₩3,815 | +11.55% | 37.9만 |
|---|
| 2026.04.15 | ₩3,520 | ₩3,525 | ₩3,385 | ₩3,405 | -3.27% | 2.3만 |
|---|
| 2026.04.14 | ₩3,445 | ₩3,515 | ₩3,400 | ₩3,450 | +0.15% | 1.1만 |
|---|
| 2026.04.13 | ₩3,475 | ₩3,545 | ₩3,340 | ₩3,340 | -3.88% | 3.5만 |
|---|
| 2026.04.10 | ₩3,370 | ₩3,565 | ₩3,260 | ₩3,475 | +3.12% | 3.7만 |
|---|
| 2026.04.09 | ₩3,220 | ₩3,700 | ₩3,105 | ₩3,370 | +4.66% | 13.9만 |
|---|
| 2026.04.08 | ₩3,370 | ₩3,650 | ₩3,035 | ₩3,220 | -4.45% | 14.8만 |
|---|
| 2026.04.07 | ₩2,855 | ₩3,735 | ₩2,850 | ₩3,345 | +17.16% | 65.4만 |
|---|
| 2026.04.06 | ₩2,820 | ₩2,925 | ₩2,820 | ₩2,885 | +2.30% | 1.9만 |
|---|
| 2026.04.03 | ₩2,800 | ₩2,870 | ₩2,720 | ₩2,820 | +0.71% | 6.4천 |
|---|
| 2026.04.02 | ₩2,840 | ₩2,905 | ₩2,660 | ₩2,735 | -3.70% | 1.5만 |
|---|
| 2026.04.01 | ₩2,850 | ₩2,850 | ₩2,685 | ₩2,840 | -0.35% | 1.9만 |
|---|
| 2026.03.31 | ₩2,725 | ₩2,785 | ₩2,665 | ₩2,685 | -1.47% | 1.1만 |
|---|
| 2026.03.30 | ₩2,745 | ₩2,845 | ₩2,745 | ₩2,770 | +0.91% | 1.2만 |
|---|
| 2026.03.27 | ₩2,735 | ₩2,765 | ₩2,665 | ₩2,745 | +0.37% | 1.4만 |
|---|
| 2026.03.26 | ₩2,810 | ₩2,875 | ₩2,550 | ₩2,745 | -2.31% | 2.5만 |
|---|
| 2026.03.25 | ₩2,825 | ₩3,100 | ₩2,765 | ₩2,795 | -1.06% | 3.9만 |
|---|
| 2026.03.24 | ₩2,860 | ₩2,890 | ₩2,810 | ₩2,825 | -1.22% | 2.2만 |
|---|
| 2026.03.23 | ₩2,905 | ₩2,955 | ₩2,840 | ₩2,840 | -2.24% | 1.7만 |
|---|
| 2026.03.20 | ₩2,810 | ₩2,955 | ₩2,810 | ₩2,905 | +3.38% | 2.7만 |
|---|
| 2026.03.19 | ₩2,900 | ₩2,930 | ₩2,830 | ₩2,850 | -1.72% | 1.2만 |
|---|
| 2026.03.18 | ₩2,895 | ₩3,000 | ₩2,800 | ₩2,885 | -0.35% | 4.2만 |
|---|
| 2026.03.17 | ₩2,835 | ₩2,995 | ₩2,780 | ₩2,785 | -1.76% | 1.6만 |
|---|
| 2026.03.16 | ₩2,990 | ₩2,990 | ₩2,780 | ₩2,780 | -7.02% | 1.6만 |
|---|
| 2026.03.13 | ₩2,850 | ₩2,985 | ₩2,820 | ₩2,905 | +1.93% | 3.6만 |
|---|
| 2026.03.12 | ₩2,875 | ₩2,950 | ₩2,835 | ₩2,850 | -0.87% | 1.2만 |
|---|
| 2026.03.11 | ₩2,890 | ₩3,075 | ₩2,825 | ₩2,875 | -0.52% | 3.6만 |
|---|
| 2026.03.10 | ₩2,780 | ₩2,940 | ₩2,780 | ₩2,810 | +1.08% | 1.6만 |
|---|
| 2026.03.09 | ₩2,915 | ₩2,985 | ₩2,765 | ₩2,775 | -4.80% | 2.2만 |
|---|
| 2026.03.06 | ₩2,960 | ₩3,090 | ₩2,805 | ₩2,920 | -1.35% | 3.4만 |
|---|
| 2026.03.05 | ₩2,860 | ₩3,125 | ₩2,840 | ₩2,915 | +1.92% | 4.6만 |
|---|
| 2026.03.04 | ₩2,900 | ₩2,915 | ₩2,805 | ₩2,870 | -1.03% | 2.9만 |
|---|
| 2026.03.03 | ₩3,195 | ₩3,295 | ₩2,995 | ₩3,010 | -5.79% | 5.6만 |
|---|
| 2026.02.27 | ₩3,030 | ₩3,355 | ₩3,000 | ₩3,195 | +5.45% | 10.2만 |
|---|
| 2026.02.26 | ₩3,310 | ₩3,450 | ₩3,050 | ₩3,065 | -7.40% | 6.4만 |
|---|
| 2026.02.25 | ₩3,220 | ₩4,000 | ₩3,140 | ₩3,275 | +1.71% | 44.9만 |
|---|
| 2026.02.24 | ₩3,130 | ₩3,295 | ₩3,085 | ₩3,185 | +1.76% | 3.9만 |
|---|
| 2026.02.23 | ₩3,190 | ₩3,300 | ₩3,130 | ₩3,135 | -1.72% | 4.7만 |
|---|
| 2026.02.20 | ₩3,250 | ₩3,330 | ₩3,080 | ₩3,155 | -2.92% | 10.7만 |
|---|
| 2026.02.19 | ₩3,580 | ₩3,580 | ₩3,250 | ₩3,250 | -9.22% | 10.3만 |
|---|
| 2026.02.13 | ₩3,855 | ₩3,920 | ₩3,475 | ₩3,585 | -7.00% | 14.1만 |
|---|
| 2026.02.12 | ₩3,665 | ₩4,250 | ₩3,600 | ₩3,925 | +7.09% | 44.6만 |
|---|
| 2026.02.11 | ₩3,775 | ₩3,820 | ₩3,625 | ₩3,665 | -2.91% | 14.2만 |
|---|
| 2026.02.10 | ₩3,470 | ₩4,490 | ₩3,465 | ₩3,775 | +8.79% | 177.6만 |
|---|
| 2026.02.09 | ₩3,485 | ₩3,600 | ₩3,390 | ₩3,455 | -0.86% | 13.1만 |
|---|
| 2026.02.06 | ₩4,150 | ₩4,205 | ₩3,370 | ₩3,430 | -17.35% | 71.7만 |
|---|
| 2026.02.05 | ₩3,230 | ₩4,190 | ₩3,230 | ₩4,190 | +29.72% | 49.6만 |
|---|
| 2026.02.04 | ₩3,290 | ₩3,520 | ₩3,190 | ₩3,225 | -1.98% | 5.7만 |
|---|
| 2026.02.03 | ₩3,185 | ₩3,330 | ₩3,090 | ₩3,290 | +3.30% | 1.9만 |
|---|
| 2026.02.02 | ₩3,245 | ₩3,265 | ₩3,185 | ₩3,210 | -1.08% | 3.3만 |
|---|
| 2026.01.30 | ₩3,215 | ₩3,285 | ₩3,090 | ₩3,215 | 0.00% | 4.7만 |
|---|
| 2026.01.29 | ₩3,260 | ₩3,355 | ₩3,180 | ₩3,205 | -1.69% | 3만 |
|---|
| 2026.01.28 | ₩3,275 | ₩3,395 | ₩3,210 | ₩3,260 | -0.46% | 2.1만 |
|---|
| 2026.01.27 | ₩3,390 | ₩3,470 | ₩3,255 | ₩3,275 | -3.39% | 1.6만 |
|---|
| 2026.01.26 | ₩3,385 | ₩3,465 | ₩3,310 | ₩3,310 | -2.22% | 2.1만 |
|---|
| 2026.01.23 | ₩3,320 | ₩3,490 | ₩3,290 | ₩3,420 | +3.01% | 2.5만 |
|---|
| 2026.01.22 | ₩3,290 | ₩3,350 | ₩3,200 | ₩3,320 | +0.91% | 1.6만 |
|---|
| 2026.01.21 | ₩3,250 | ₩3,400 | ₩3,170 | ₩3,290 | +1.23% | 2.1만 |
|---|
| 2026.01.20 | ₩3,295 | ₩3,325 | ₩3,155 | ₩3,260 | -1.06% | 1.7만 |
|---|
| 2026.01.19 | ₩3,225 | ₩3,410 | ₩3,205 | ₩3,295 | +2.17% | 2.2만 |
|---|
| 2026.01.16 | ₩3,250 | ₩3,250 | ₩3,160 | ₩3,225 | -0.77% | 1.4만 |
|---|
| 2026.01.15 | ₩3,290 | ₩3,325 | ₩3,230 | ₩3,250 | -1.22% | 2.9만 |
|---|
| 2026.01.14 | ₩3,400 | ₩3,410 | ₩3,270 | ₩3,290 | -3.24% | 3.1만 |
|---|
| 2026.01.13 | ₩3,280 | ₩3,520 | ₩3,280 | ₩3,400 | +3.66% | 4.4만 |
|---|
| 2026.01.12 | ₩3,160 | ₩3,680 | ₩3,140 | ₩3,280 | +3.80% | 28.2만 |
|---|
| 2026.01.09 | ₩3,130 | ₩3,240 | ₩3,130 | ₩3,130 | 0.00% | 3.1만 |
|---|
| 2026.01.08 | ₩3,045 | ₩3,625 | ₩3,045 | ₩3,100 | +1.81% | 24.2만 |
|---|
| 2026.01.07 | ₩3,345 | ₩3,345 | ₩3,015 | ₩3,045 | -8.97% | 4만 |
|---|
| 2026.01.06 | ₩3,350 | ₩3,390 | ₩3,290 | ₩3,350 | 0.00% | 1.8만 |
|---|
| 2026.01.05 | ₩3,330 | ₩3,415 | ₩3,285 | ₩3,350 | +0.60% | 2.5만 |
|---|
| 2026.01.02 | ₩3,180 | ₩3,410 | ₩3,150 | ₩3,330 | +4.72% | 1.7만 |
|---|
| 2025.12.30 | ₩3,160 | ₩3,225 | ₩3,130 | ₩3,180 | +0.63% | 2.8만 |
|---|
| 2025.12.29 | ₩3,160 | ₩3,270 | ₩3,160 | ₩3,160 | 0.00% | 4.2만 |
|---|
| 2025.12.26 | ₩3,100 | ₩3,345 | ₩3,085 | ₩3,160 | +1.94% | 4.3만 |
|---|
| 2025.12.24 | ₩2,950 | ₩3,240 | ₩2,950 | ₩3,100 | +5.08% | 6.4만 |
|---|
| 2025.12.23 | ₩3,430 | ₩3,430 | ₩2,875 | ₩2,950 | -13.99% | 14.1만 |
|---|
| 2025.12.22 | ₩3,650 | ₩3,650 | ₩3,650 | ₩3,650 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩3,650 | ₩3,650 | ₩3,650 | ₩3,650 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩3,650 | ₩3,650 | ₩3,650 | ₩3,650 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩3,650 | ₩3,650 | ₩3,650 | ₩3,650 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩3,650 | ₩3,650 | ₩3,650 | ₩3,650 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩3,650 | ₩3,650 | ₩3,650 | ₩3,650 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩3,650 | ₩3,650 | ₩3,650 | ₩3,650 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩3,650 | ₩3,650 | ₩3,650 | ₩3,650 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩3,650 | ₩3,650 | ₩3,650 | ₩3,650 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩3,650 | ₩3,650 | ₩3,650 | ₩3,650 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩3,580 | ₩3,800 | ₩3,520 | ₩3,650 | +1.96% | 8.8만 |
|---|
| 2025.12.05 | ₩3,730 | ₩3,850 | ₩3,550 | ₩3,580 | -4.02% | 4.9만 |
|---|
| 2025.12.04 | ₩3,750 | ₩3,970 | ₩3,700 | ₩3,700 | -1.33% | 3.3만 |
|---|
| 2025.12.03 | ₩3,770 | ₩3,840 | ₩3,690 | ₩3,720 | -1.33% | 1.6만 |
|---|
| 2025.12.02 | ₩3,720 | ₩3,790 | ₩3,690 | ₩3,740 | +0.54% | 5.8천 |
|---|
| 2025.12.01 | ₩3,720 | ₩3,850 | ₩3,700 | ₩3,720 | 0.00% | 1.2만 |
|---|
| 2025.11.28 | ₩3,710 | ₩3,740 | ₩3,650 | ₩3,720 | +0.27% | 8.8천 |
|---|
| 2025.11.27 | ₩3,750 | ₩3,830 | ₩3,630 | ₩3,710 | -1.07% | 1.4만 |
|---|
| 2025.11.26 | ₩3,690 | ₩3,840 | ₩3,690 | ₩3,750 | +1.63% | 6천 |
|---|
| 2025.11.25 | ₩3,600 | ₩3,950 | ₩3,560 | ₩3,690 | +2.50% | 11만 |
|---|
| 2025.11.24 | ₩3,820 | ₩3,820 | ₩3,590 | ₩3,600 | -5.76% | 3.1만 |
|---|
| 2025.11.21 | ₩3,860 | ₩4,000 | ₩3,810 | ₩3,820 | -1.04% | 3.5만 |
|---|
| 2025.11.20 | ₩3,890 | ₩4,000 | ₩3,840 | ₩3,860 | -0.77% | 1.7만 |
|---|
| 2025.11.19 | ₩3,900 | ₩4,050 | ₩3,780 | ₩3,890 | -0.26% | 3.1만 |
|---|
| 2025.11.18 | ₩4,000 | ₩4,030 | ₩3,880 | ₩3,900 | -2.50% | 1.9만 |
|---|
| 2025.11.17 | ₩3,780 | ₩4,140 | ₩3,780 | ₩4,030 | +6.61% | 10만 |
|---|
| 2025.11.14 | ₩3,810 | ₩3,860 | ₩3,700 | ₩3,800 | -0.26% | 1.3만 |
|---|
| 2025.11.13 | ₩3,730 | ₩3,860 | ₩3,700 | ₩3,810 | +2.14% | 2.8만 |
|---|
| 2025.11.12 | ₩3,730 | ₩3,730 | ₩3,640 | ₩3,730 | 0.00% | 1.5만 |
|---|
| 2025.11.11 | ₩3,650 | ₩3,720 | ₩3,610 | ₩3,620 | -0.82% | 2.2만 |
|---|
| 2025.11.10 | ₩3,560 | ₩3,800 | ₩3,560 | ₩3,650 | +2.53% | 1.8만 |
|---|
| 2025.11.07 | ₩3,560 | ₩3,650 | ₩3,510 | ₩3,550 | -0.28% | 1.7만 |
|---|
| 2025.11.06 | ₩3,640 | ₩3,640 | ₩3,530 | ₩3,560 | -2.20% | 2.3만 |
|---|
| 2025.11.05 | ₩3,780 | ₩3,790 | ₩3,590 | ₩3,640 | -3.70% | 2.3만 |
|---|
| 2025.11.04 | ₩3,700 | ₩3,730 | ₩3,660 | ₩3,700 | 0.00% | 2.6만 |
|---|
| 2025.11.03 | ₩3,730 | ₩3,790 | ₩3,700 | ₩3,700 | -0.80% | 2.1만 |
|---|
| 2025.10.31 | ₩3,840 | ₩3,840 | ₩3,700 | ₩3,700 | -3.65% | 2만 |
|---|
| 2025.10.30 | ₩3,740 | ₩3,840 | ₩3,700 | ₩3,740 | 0.00% | 2.2만 |
|---|
| 2025.10.29 | ₩3,870 | ₩3,890 | ₩3,700 | ₩3,740 | -3.36% | 2.5만 |
|---|
| 2025.10.28 | ₩3,780 | ₩3,890 | ₩3,740 | ₩3,820 | +1.06% | 1.7만 |
|---|
| 2025.10.27 | ₩3,830 | ₩3,910 | ₩3,710 | ₩3,760 | -1.83% | 3.8만 |
|---|
| 2025.10.24 | ₩4,020 | ₩4,020 | ₩3,820 | ₩3,830 | -4.73% | 3만 |
|---|
| 2025.10.23 | ₩3,990 | ₩4,010 | ₩3,890 | ₩3,890 | -2.51% | 2.9만 |
|---|
| 2025.10.22 | ₩3,880 | ₩4,010 | ₩3,860 | ₩3,990 | +2.84% | 3.6만 |
|---|
| 2025.10.21 | ₩3,930 | ₩3,990 | ₩3,810 | ₩3,880 | -1.27% | 6.2만 |
|---|
| 2025.10.20 | ₩3,900 | ₩4,100 | ₩3,800 | ₩3,880 | -0.51% | 12만 |
|---|
| 2025.10.17 | ₩4,180 | ₩4,440 | ₩3,840 | ₩3,860 | -7.66% | 49.1만 |
|---|
| 2025.10.16 | ₩5,420 | ₩5,700 | ₩4,050 | ₩4,050 | -25.28% | 145.9만 |
|---|
| 2025.10.15 | ₩4,100 | ₩5,330 | ₩4,100 | ₩5,330 | +30.00% | 108.5만 |
|---|
| 2025.10.14 | ₩4,390 | ₩4,390 | ₩4,100 | ₩4,100 | -6.61% | 2.7만 |
|---|
| 2025.10.13 | ₩4,380 | ₩4,670 | ₩4,240 | ₩4,400 | +0.46% | 5.8만 |
|---|
| 2025.10.10 | ₩4,140 | ₩4,850 | ₩4,110 | ₩4,470 | +7.97% | 13만 |
|---|