시장 데이터를 불러오는 중
전체 종목
기산텔레콤 과거 주가
035460.KQ · KOSDAQ
주요 제품·사업: 광모듈, 에코 켄슬러, 중계기, VoIP Server등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
035460.KQ · KOSDAQ
주요 제품·사업: 광모듈, 에코 켄슬러, 중계기, VoIP Server등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩2,480 | ₩2,620 | ₩2,480 | ₩2,490 | +0.40% | 15.2만 |
| 2026.10.08 | ₩2,625 | ₩2,630 | ₩2,475 | ₩2,480 | -5.52% | 19.6만 |
| 2026.10.07 | ₩2,675 | ₩2,675 | ₩2,590 | ₩2,620 | -2.06% | 9.9만 |
| 2026.10.06 | ₩2,645 | ₩2,660 | ₩2,585 | ₩2,630 | -0.57% | 12.8만 |
| 2026.10.02 | ₩2,475 | ₩2,665 | ₩2,475 | ₩2,640 | +6.67% | 27.3만 |
| 2026.10.01 | ₩2,430 | ₩2,475 | ₩2,390 | ₩2,470 | +1.65% | 8.2만 |
| 2026.09.30 | ₩2,465 | ₩2,525 | ₩2,410 | ₩2,430 | -1.42% | 12.1만 |
| 2026.09.29 | ₩2,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,380 |
| ₩2,420 |
| 0.00% |
| 5.8만 |
| 2026.09.28 | ₩2,465 | ₩2,495 | ₩2,415 | ₩2,420 | -1.83% | 7.5만 |
|---|
| 2026.09.23 | ₩2,465 | ₩2,510 | ₩2,420 | ₩2,450 | -0.61% | 7만 |
|---|
| 2026.09.22 | ₩2,540 | ₩2,565 | ₩2,450 | ₩2,455 | -3.35% | 7.7만 |
|---|
| 2026.09.21 | ₩2,655 | ₩2,680 | ₩2,500 | ₩2,520 | -5.08% | 16.3만 |
|---|
| 2026.09.18 | ₩2,625 | ₩2,695 | ₩2,580 | ₩2,650 | +0.95% | 31.3만 |
|---|
| 2026.09.17 | ₩2,570 | ₩2,680 | ₩2,545 | ₩2,605 | +1.36% | 31.5만 |
|---|
| 2026.09.16 | ₩2,400 | ₩2,815 | ₩2,365 | ₩2,550 | +6.25% | 151.4만 |
|---|
| 2026.09.15 | ₩2,375 | ₩2,400 | ₩2,325 | ₩2,335 | -1.68% | 5.9만 |
|---|
| 2026.09.14 | ₩2,310 | ₩2,435 | ₩2,260 | ₩2,375 | +2.81% | 12.7만 |
|---|
| 2026.09.11 | ₩2,300 | ₩2,390 | ₩2,280 | ₩2,340 | +1.74% | 6.5만 |
|---|
| 2026.09.10 | ₩2,290 | ₩2,330 | ₩2,240 | ₩2,330 | +1.75% | 5.3만 |
|---|
| 2026.09.09 | ₩2,280 | ₩2,420 | ₩2,265 | ₩2,310 | +1.32% | 11.7만 |
|---|
| 2026.09.08 | ₩2,310 | ₩2,335 | ₩2,255 | ₩2,275 | -1.52% | 5.1만 |
|---|
| 2026.09.07 | ₩2,305 | ₩2,330 | ₩2,285 | ₩2,300 | -0.22% | 2.7만 |
|---|
| 2026.09.04 | ₩2,270 | ₩2,350 | ₩2,270 | ₩2,305 | +1.54% | 3.6만 |
|---|
| 2026.09.03 | ₩2,305 | ₩2,380 | ₩2,265 | ₩2,270 | -1.52% | 6.4만 |
|---|
| 2026.09.02 | ₩2,320 | ₩2,365 | ₩2,300 | ₩2,300 | -0.86% | 3.1만 |
|---|
| 2026.09.01 | ₩2,400 | ₩2,425 | ₩2,360 | ₩2,395 | -0.21% | 3.2만 |
|---|
| 2026.08.31 | ₩2,360 | ₩2,410 | ₩2,305 | ₩2,400 | +1.69% | 4.2만 |
|---|
| 2026.08.28 | ₩2,360 | ₩2,435 | ₩2,320 | ₩2,390 | +1.27% | 5.1만 |
|---|
| 2026.08.27 | ₩2,350 | ₩2,430 | ₩2,350 | ₩2,410 | +2.55% | 6.4만 |
|---|
| 2026.08.26 | ₩2,300 | ₩2,385 | ₩2,275 | ₩2,345 | +1.96% | 3.4만 |
|---|
| 2026.08.25 | ₩2,315 | ₩2,340 | ₩2,225 | ₩2,305 | -0.43% | 3.3만 |
|---|
| 2026.08.24 | ₩2,265 | ₩2,405 | ₩2,265 | ₩2,315 | +2.21% | 3.6만 |
|---|
| 2026.08.21 | ₩2,325 | ₩2,335 | ₩2,245 | ₩2,250 | -3.23% | 6.6만 |
|---|
| 2026.08.20 | ₩2,365 | ₩2,420 | ₩2,270 | ₩2,335 | -1.27% | 11.5만 |
|---|
| 2026.08.19 | ₩2,390 | ₩2,395 | ₩2,270 | ₩2,330 | -2.51% | 7.5만 |
|---|
| 2026.08.18 | ₩2,580 | ₩2,580 | ₩2,390 | ₩2,400 | -6.98% | 13.6만 |
|---|
| 2026.08.14 | ₩2,380 | ₩2,595 | ₩2,330 | ₩2,560 | +7.56% | 39.2만 |
|---|
| 2026.08.13 | ₩2,435 | ₩2,455 | ₩2,350 | ₩2,370 | -2.67% | 8.2만 |
|---|
| 2026.08.12 | ₩2,410 | ₩2,450 | ₩2,340 | ₩2,430 | +0.83% | 8.3만 |
|---|
| 2026.08.11 | ₩2,350 | ₩2,430 | ₩2,305 | ₩2,410 | +2.55% | 9.6만 |
|---|
| 2026.08.10 | ₩2,300 | ₩2,410 | ₩2,300 | ₩2,360 | +2.61% | 11.1만 |
|---|
| 2026.08.07 | ₩2,260 | ₩2,315 | ₩2,120 | ₩2,270 | +0.44% | 15.8만 |
|---|
| 2026.08.06 | ₩2,320 | ₩2,370 | ₩2,220 | ₩2,250 | -3.02% | 11.5만 |
|---|
| 2026.08.05 | ₩2,280 | ₩2,340 | ₩2,190 | ₩2,340 | +2.63% | 19.6만 |
|---|
| 2026.08.04 | ₩2,005 | ₩2,135 | ₩2,005 | ₩2,135 | +6.48% | 13.8만 |
|---|
| 2026.08.03 | ₩1,967 | ₩2,050 | ₩1,950 | ₩2,025 | +2.95% | 8.5만 |
|---|
| 2026.07.31 | ₩1,855 | ₩1,968 | ₩1,840 | ₩1,968 | +6.09% | 14.3만 |
|---|
| 2026.07.30 | ₩1,696 | ₩1,830 | ₩1,696 | ₩1,830 | +7.90% | 10.1만 |
|---|
| 2026.07.29 | ₩1,950 | ₩1,950 | ₩1,703 | ₩1,753 | -10.10% | 16.5만 |
|---|
| 2026.07.28 | ₩2,050 | ₩2,055 | ₩1,908 | ₩1,919 | -6.39% | 13.7만 |
|---|
| 2026.07.27 | ₩2,100 | ₩2,120 | ₩2,035 | ₩2,080 | -0.95% | 5.4만 |
|---|
| 2026.07.24 | ₩2,100 | ₩2,135 | ₩2,020 | ₩2,040 | -2.86% | 9.1만 |
|---|
| 2026.07.23 | ₩2,060 | ₩2,130 | ₩2,050 | ₩2,115 | +2.67% | 10.2만 |
|---|
| 2026.07.22 | ₩2,055 | ₩2,130 | ₩2,045 | ₩2,060 | +0.24% | 4.6만 |
|---|
| 2026.07.21 | ₩1,966 | ₩2,050 | ₩1,920 | ₩2,015 | +2.49% | 5.1만 |
|---|
| 2026.07.20 | ₩2,065 | ₩2,065 | ₩1,950 | ₩1,965 | -4.84% | 8.5만 |
|---|
| 2026.07.16 | ₩2,140 | ₩2,185 | ₩2,045 | ₩2,065 | -3.50% | 6.8만 |
|---|
| 2026.07.15 | ₩2,110 | ₩2,225 | ₩2,110 | ₩2,190 | +3.79% | 9만 |
|---|
| 2026.07.14 | ₩2,050 | ₩2,100 | ₩1,970 | ₩2,100 | +2.44% | 8.6만 |
|---|
| 2026.07.13 | ₩2,255 | ₩2,295 | ₩2,055 | ₩2,055 | -8.87% | 16만 |
|---|
| 2026.07.10 | ₩2,080 | ₩2,305 | ₩2,080 | ₩2,255 | +8.41% | 16.9만 |
|---|
| 2026.07.09 | ₩2,090 | ₩2,120 | ₩1,986 | ₩2,040 | -2.39% | 9.6만 |
|---|
| 2026.07.08 | ₩2,120 | ₩2,145 | ₩1,997 | ₩2,005 | -5.42% | 10.7만 |
|---|
| 2026.07.07 | ₩2,180 | ₩2,230 | ₩2,080 | ₩2,125 | -2.52% | 9.2만 |
|---|
| 2026.07.06 | ₩2,250 | ₩2,250 | ₩2,130 | ₩2,190 | -2.67% | 7.5만 |
|---|
| 2026.07.03 | ₩2,125 | ₩2,235 | ₩2,010 | ₩2,235 | +5.18% | 15.8만 |
|---|
| 2026.07.02 | ₩2,245 | ₩2,245 | ₩2,085 | ₩2,120 | -5.57% | 8.6만 |
|---|
| 2026.07.01 | ₩2,275 | ₩2,385 | ₩2,250 | ₩2,280 | +0.22% | 15.1만 |
|---|
| 2026.06.30 | ₩2,345 | ₩2,405 | ₩2,270 | ₩2,270 | -3.20% | 11.6만 |
|---|
| 2026.06.29 | ₩2,140 | ₩2,345 | ₩2,140 | ₩2,345 | +9.58% | 22만 |
|---|
| 2026.06.26 | ₩2,350 | ₩2,350 | ₩2,105 | ₩2,155 | -8.30% | 11.3만 |
|---|
| 2026.06.25 | ₩2,420 | ₩2,455 | ₩2,260 | ₩2,275 | -5.99% | 12만 |
|---|
| 2026.06.24 | ₩2,235 | ₩2,420 | ₩2,220 | ₩2,420 | +8.28% | 24.3만 |
|---|
| 2026.06.23 | ₩2,445 | ₩2,445 | ₩2,220 | ₩2,255 | -7.77% | 16.7만 |
|---|
| 2026.06.22 | ₩2,510 | ₩2,535 | ₩2,385 | ₩2,445 | -2.59% | 12.2만 |
|---|
| 2026.06.19 | ₩2,635 | ₩2,680 | ₩2,435 | ₩2,510 | -4.74% | 24만 |
|---|
| 2026.06.18 | ₩2,775 | ₩2,775 | ₩2,590 | ₩2,635 | -5.05% | 17만 |
|---|
| 2026.06.17 | ₩2,755 | ₩2,790 | ₩2,700 | ₩2,735 | -0.73% | 9.8만 |
|---|
| 2026.06.16 | ₩2,905 | ₩2,950 | ₩2,750 | ₩2,755 | -5.16% | 23.9만 |
|---|
| 2026.06.15 | ₩2,850 | ₩3,035 | ₩2,795 | ₩2,880 | +1.05% | 33.1만 |
|---|
| 2026.06.12 | ₩2,715 | ₩2,805 | ₩2,705 | ₩2,710 | -0.18% | 14.2만 |
|---|
| 2026.06.11 | ₩2,615 | ₩2,720 | ₩2,585 | ₩2,680 | +2.49% | 10.4만 |
|---|
| 2026.06.10 | ₩2,695 | ₩2,815 | ₩2,560 | ₩2,640 | -2.04% | 35 |
|---|
| 2026.06.09 | ₩2,800 | ₩2,860 | ₩2,710 | ₩2,730 | -2.50% | 24.1만 |
|---|
| 2026.06.08 | ₩2,565 | ₩2,740 | ₩2,565 | ₩2,740 | +6.82% | 19.8만 |
|---|
| 2026.06.05 | ₩3,070 | ₩3,090 | ₩2,845 | ₩2,845 | -7.33% | 19만 |
|---|
| 2026.06.04 | ₩2,875 | ₩3,145 | ₩2,850 | ₩3,145 | +9.39% | 29.2만 |
|---|
| 2026.06.02 | ₩2,945 | ₩2,945 | ₩2,725 | ₩2,880 | -2.21% | 27.9만 |
|---|
| 2026.06.01 | ₩3,120 | ₩3,120 | ₩2,810 | ₩2,945 | -5.61% | 38.5만 |
|---|
| 2026.05.29 | ₩3,395 | ₩3,405 | ₩3,015 | ₩3,120 | -8.10% | 32.4만 |
|---|
| 2026.05.28 | ₩3,500 | ₩3,500 | ₩3,155 | ₩3,245 | -7.29% | 35.5만 |
|---|
| 2026.05.27 | ₩3,760 | ₩3,760 | ₩3,500 | ₩3,500 | -6.91% | 33.4만 |
|---|
| 2026.05.26 | ₩3,790 | ₩3,860 | ₩3,715 | ₩3,780 | -0.26% | 54.1만 |
|---|
| 2026.05.22 | ₩3,525 | ₩3,755 | ₩3,525 | ₩3,680 | +4.40% | 55만 |
|---|
| 2026.05.21 | ₩3,530 | ₩3,680 | ₩3,475 | ₩3,525 | -0.14% | 31.4만 |
|---|
| 2026.05.20 | ₩3,380 | ₩3,715 | ₩3,205 | ₩3,480 | +2.96% | 92.1만 |
|---|
| 2026.05.19 | ₩3,480 | ₩3,615 | ₩3,320 | ₩3,380 | -2.87% | 33.6만 |
|---|
| 2026.05.18 | ₩3,600 | ₩3,675 | ₩3,420 | ₩3,465 | -3.75% | 31.6만 |
|---|
| 2026.05.15 | ₩3,725 | ₩3,742 | ₩3,545 | ₩3,600 | -3.36% | 57.9만 |
|---|
| 2026.05.14 | ₩3,720 | ₩3,840 | ₩3,650 | ₩3,725 | +0.13% | 45.1만 |
|---|
| 2026.05.13 | ₩3,905 | ₩3,990 | ₩3,700 | ₩3,720 | -4.74% | 55.2만 |
|---|
| 2026.05.12 | ₩4,520 | ₩4,560 | ₩3,800 | ₩4,020 | -11.06% | 149.5만 |
|---|
| 2026.05.11 | ₩4,030 | ₩4,705 | ₩4,005 | ₩4,390 | +8.93% | 401.1만 |
|---|
| 2026.05.08 | ₩4,200 | ₩4,375 | ₩3,930 | ₩4,030 | -4.05% | 158.2만 |
|---|
| 2026.05.07 | ₩3,920 | ₩4,245 | ₩3,805 | ₩4,050 | +3.32% | 168.7만 |
|---|
| 2026.05.06 | ₩3,995 | ₩3,995 | ₩3,730 | ₩3,905 | -2.25% | 83.8만 |
|---|
| 2026.05.04 | ₩3,875 | ₩4,045 | ₩3,795 | ₩3,890 | +0.39% | 131.6만 |
|---|
| 2026.04.30 | ₩3,700 | ₩4,015 | ₩3,635 | ₩3,835 | +3.65% | 188.7만 |
|---|
| 2026.04.29 | ₩3,680 | ₩3,780 | ₩3,635 | ₩3,710 | +0.82% | 60.6만 |
|---|
| 2026.04.28 | ₩4,185 | ₩4,185 | ₩3,680 | ₩3,705 | -11.47% | 132.4만 |
|---|
| 2026.04.27 | ₩3,990 | ₩4,220 | ₩3,925 | ₩4,200 | +5.26% | 88.5만 |
|---|
| 2026.04.24 | ₩4,010 | ₩4,085 | ₩3,850 | ₩3,990 | -0.50% | 51만 |
|---|
| 2026.04.23 | ₩4,350 | ₩4,355 | ₩3,960 | ₩4,000 | -8.05% | 74.7만 |
|---|
| 2026.04.22 | ₩4,220 | ₩4,350 | ₩4,035 | ₩4,350 | +3.08% | 61.7만 |
|---|
| 2026.04.21 | ₩4,420 | ₩4,500 | ₩4,075 | ₩4,220 | -4.52% | 91.2만 |
|---|
| 2026.04.20 | ₩4,565 | ₩4,625 | ₩4,340 | ₩4,420 | -3.18% | 69.9만 |
|---|
| 2026.04.17 | ₩4,720 | ₩4,830 | ₩4,265 | ₩4,560 | -3.39% | 137.2만 |
|---|
| 2026.04.16 | ₩5,950 | ₩5,950 | ₩4,500 | ₩4,720 | -20.67% | 356.2만 |
|---|
| 2026.04.15 | ₩6,680 | ₩6,680 | ₩5,800 | ₩5,850 | -12.43% | 311.5만 |
|---|
| 2026.04.14 | ₩6,800 | ₩7,230 | ₩5,720 | ₩6,200 | -8.82% | 1122.2만 |
|---|
| 2026.04.13 | ₩5,000 | ₩6,030 | ₩4,700 | ₩6,030 | +20.60% | 923.4만 |
|---|
| 2026.04.10 | ₩3,820 | ₩4,645 | ₩3,650 | ₩4,645 | +21.60% | 390.3만 |
|---|
| 2026.04.09 | ₩3,920 | ₩4,130 | ₩3,295 | ₩3,575 | -8.80% | 806만 |
|---|
| 2026.04.08 | ₩2,775 | ₩3,510 | ₩2,755 | ₩3,510 | +26.49% | 233.3만 |
|---|
| 2026.04.07 | ₩2,875 | ₩2,875 | ₩2,650 | ₩2,700 | -6.09% | 39.4만 |
|---|
| 2026.04.06 | ₩3,050 | ₩3,085 | ₩2,760 | ₩2,900 | -4.92% | 102.2만 |
|---|
| 2026.04.03 | ₩2,620 | ₩3,040 | ₩2,610 | ₩2,900 | +10.69% | 129.2만 |
|---|
| 2026.04.02 | ₩2,675 | ₩2,720 | ₩2,490 | ₩2,550 | -4.67% | 36.1만 |
|---|
| 2026.04.01 | ₩2,600 | ₩2,765 | ₩2,505 | ₩2,675 | +2.88% | 63.4만 |
|---|
| 2026.03.31 | ₩2,620 | ₩2,625 | ₩2,375 | ₩2,415 | -7.82% | 49.7만 |
|---|
| 2026.03.30 | ₩2,710 | ₩2,710 | ₩2,650 | ₩2,655 | -2.03% | 22.8만 |
|---|
| 2026.03.27 | ₩2,695 | ₩2,795 | ₩2,650 | ₩2,755 | +2.23% | 11.7만 |
|---|
| 2026.03.26 | ₩2,890 | ₩2,890 | ₩2,750 | ₩2,755 | -4.67% | 29.5만 |
|---|
| 2026.03.25 | ₩2,840 | ₩2,995 | ₩2,715 | ₩2,940 | +3.52% | 113.1만 |
|---|
| 2026.03.24 | ₩2,540 | ₩3,070 | ₩2,540 | ₩2,785 | +9.65% | 404.3만 |
|---|
| 2026.03.23 | ₩2,600 | ₩2,730 | ₩2,510 | ₩2,510 | -3.46% | 43.5만 |
|---|
| 2026.03.20 | ₩2,555 | ₩2,730 | ₩2,510 | ₩2,620 | +2.54% | 40.1만 |
|---|
| 2026.03.19 | ₩2,560 | ₩2,635 | ₩2,510 | ₩2,550 | -0.39% | 25.2만 |
|---|
| 2026.03.18 | ₩2,545 | ₩2,590 | ₩2,505 | ₩2,585 | +1.57% | 21.5만 |
|---|
| 2026.03.17 | ₩2,635 | ₩2,660 | ₩2,520 | ₩2,520 | -4.36% | 31만 |
|---|
| 2026.03.16 | ₩2,530 | ₩2,660 | ₩2,480 | ₩2,605 | +2.96% | 44.7만 |
|---|
| 2026.03.13 | ₩2,630 | ₩2,650 | ₩2,510 | ₩2,545 | -3.23% | 64.5만 |
|---|
| 2026.03.12 | ₩2,660 | ₩2,830 | ₩2,450 | ₩2,690 | +1.13% | 417.7만 |
|---|
| 2026.03.11 | ₩2,040 | ₩2,630 | ₩2,040 | ₩2,630 | +28.92% | 305.1만 |
|---|
| 2026.03.10 | ₩1,980 | ₩2,060 | ₩1,980 | ₩2,025 | +2.27% | 11.8만 |
|---|
| 2026.03.09 | ₩2,050 | ₩2,055 | ₩1,931 | ₩1,968 | -4.00% | 9.5만 |
|---|
| 2026.03.06 | ₩2,080 | ₩2,095 | ₩2,015 | ₩2,050 | -1.44% | 9.4만 |
|---|
| 2026.03.05 | ₩2,035 | ₩2,120 | ₩2,030 | ₩2,085 | +2.46% | 8.5만 |
|---|
| 2026.03.04 | ₩2,250 | ₩2,250 | ₩1,955 | ₩1,975 | -12.22% | 24.8만 |
|---|
| 2026.03.03 | ₩2,050 | ₩2,270 | ₩2,050 | ₩2,200 | +7.32% | 36.9만 |
|---|
| 2026.02.27 | ₩2,230 | ₩2,230 | ₩2,120 | ₩2,150 | -3.59% | 12.2만 |
|---|
| 2026.02.26 | ₩2,280 | ₩2,285 | ₩2,215 | ₩2,230 | -2.19% | 8.6만 |
|---|
| 2026.02.25 | ₩2,260 | ₩2,325 | ₩2,250 | ₩2,280 | +0.88% | 12.9만 |
|---|
| 2026.02.24 | ₩2,220 | ₩2,330 | ₩2,215 | ₩2,260 | +1.80% | 12.5만 |
|---|
| 2026.02.23 | ₩2,245 | ₩2,255 | ₩2,150 | ₩2,220 | -1.11% | 9.3만 |
|---|
| 2026.02.20 | ₩2,255 | ₩2,275 | ₩2,180 | ₩2,210 | -2.00% | 12.8만 |
|---|
| 2026.02.19 | ₩2,190 | ₩2,275 | ₩2,150 | ₩2,275 | +3.88% | 15만 |
|---|
| 2026.02.13 | ₩2,110 | ₩2,245 | ₩2,025 | ₩2,150 | +1.90% | 24.9만 |
|---|
| 2026.02.12 | ₩2,090 | ₩2,135 | ₩2,080 | ₩2,110 | +0.96% | 5만 |
|---|
| 2026.02.11 | ₩2,035 | ₩2,140 | ₩2,015 | ₩2,090 | +2.70% | 9.8만 |
|---|
| 2026.02.10 | ₩2,035 | ₩2,035 | ₩2,010 | ₩2,015 | -0.98% | 3.9만 |
|---|
| 2026.02.09 | ₩1,992 | ₩2,050 | ₩1,985 | ₩2,015 | +1.15% | 4만 |
|---|
| 2026.02.06 | ₩2,020 | ₩2,020 | ₩1,922 | ₩1,990 | -1.49% | 5.3만 |
|---|
| 2026.02.05 | ₩2,020 | ₩2,050 | ₩2,000 | ₩2,025 | +0.25% | 4.7만 |
|---|
| 2026.02.04 | ₩2,010 | ₩2,030 | ₩1,987 | ₩2,020 | +0.50% | 6.4만 |
|---|
| 2026.02.03 | ₩2,095 | ₩2,095 | ₩1,955 | ₩2,000 | -4.53% | 5.1만 |
|---|
| 2026.02.02 | ₩1,961 | ₩2,030 | ₩1,922 | ₩1,940 | -1.07% | 5.5만 |
|---|
| 2026.01.30 | ₩1,993 | ₩2,000 | ₩1,915 | ₩1,976 | -0.85% | 7.4만 |
|---|
| 2026.01.29 | ₩1,972 | ₩2,005 | ₩1,968 | ₩1,994 | +1.12% | 5.2만 |
|---|
| 2026.01.28 | ₩2,020 | ₩2,040 | ₩1,950 | ₩1,971 | -2.43% | 8만 |
|---|
| 2026.01.27 | ₩2,010 | ₩2,025 | ₩1,965 | ₩2,020 | +0.50% | 6만 |
|---|
| 2026.01.26 | ₩1,953 | ₩2,025 | ₩1,933 | ₩2,005 | +2.66% | 14.5만 |
|---|
| 2026.01.23 | ₩1,903 | ₩1,954 | ₩1,893 | ₩1,922 | +1.00% | 10.8만 |
|---|
| 2026.01.22 | ₩1,880 | ₩1,901 | ₩1,876 | ₩1,893 | +0.69% | 5.4만 |
|---|
| 2026.01.21 | ₩1,897 | ₩1,899 | ₩1,876 | ₩1,880 | -0.90% | 2.8만 |
|---|
| 2026.01.20 | ₩1,925 | ₩1,925 | ₩1,870 | ₩1,897 | -1.45% | 3.2만 |
|---|
| 2026.01.19 | ₩1,895 | ₩1,897 | ₩1,875 | ₩1,875 | -1.06% | 4.5만 |
|---|
| 2026.01.16 | ₩1,903 | ₩1,915 | ₩1,880 | ₩1,895 | -0.42% | 5.8만 |
|---|
| 2026.01.15 | ₩1,882 | ₩1,904 | ₩1,882 | ₩1,903 | +1.12% | 3.7만 |
|---|
| 2026.01.14 | ₩1,895 | ₩1,895 | ₩1,848 | ₩1,882 | -0.69% | 8.1만 |
|---|
| 2026.01.13 | ₩1,867 | ₩1,884 | ₩1,856 | ₩1,882 | +0.80% | 7.3만 |
|---|
| 2026.01.12 | ₩1,840 | ₩1,964 | ₩1,840 | ₩1,866 | +1.41% | 10.2만 |
|---|
| 2026.01.09 | ₩1,853 | ₩1,859 | ₩1,834 | ₩1,840 | -0.70% | 2.8만 |
|---|
| 2026.01.08 | ₩1,876 | ₩1,888 | ₩1,847 | ₩1,853 | -1.23% | 4.2만 |
|---|
| 2026.01.07 | ₩1,907 | ₩1,907 | ₩1,822 | ₩1,879 | -1.47% | 5만 |
|---|
| 2026.01.06 | ₩1,941 | ₩1,941 | ₩1,896 | ₩1,907 | -1.75% | 1.9만 |
|---|
| 2026.01.05 | ₩1,945 | ₩1,946 | ₩1,926 | ₩1,941 | -0.21% | 3.9만 |
|---|
| 2026.01.02 | ₩1,923 | ₩1,939 | ₩1,917 | ₩1,937 | +0.73% | 4.2만 |
|---|
| 2025.12.30 | ₩1,913 | ₩1,934 | ₩1,855 | ₩1,916 | +0.16% | 1.9만 |
|---|
| 2025.12.29 | ₩1,913 | ₩1,919 | ₩1,893 | ₩1,913 | 0.00% | 2.7만 |
|---|
| 2025.12.26 | ₩1,895 | ₩1,930 | ₩1,895 | ₩1,913 | +0.95% | 2만 |
|---|
| 2025.12.24 | ₩1,914 | ₩1,925 | ₩1,874 | ₩1,914 | 0.00% | 2.1만 |
|---|
| 2025.12.23 | ₩1,936 | ₩1,936 | ₩1,912 | ₩1,914 | -1.14% | 4만 |
|---|
| 2025.12.22 | ₩1,935 | ₩1,935 | ₩1,922 | ₩1,923 | -0.62% | 6.6만 |
|---|
| 2025.12.19 | ₩1,922 | ₩1,933 | ₩1,915 | ₩1,927 | +0.26% | 2.1만 |
|---|
| 2025.12.18 | ₩1,925 | ₩1,931 | ₩1,914 | ₩1,924 | -0.05% | 1.5만 |
|---|
| 2025.12.17 | ₩1,914 | ₩1,929 | ₩1,910 | ₩1,925 | +0.57% | 2.4만 |
|---|
| 2025.12.16 | ₩1,924 | ₩1,926 | ₩1,888 | ₩1,915 | -0.47% | 1.9만 |
|---|
| 2025.12.15 | ₩1,891 | ₩1,922 | ₩1,857 | ₩1,910 | +1.00% | 2.2만 |
|---|
| 2025.12.12 | ₩1,907 | ₩1,913 | ₩1,883 | ₩1,907 | 0.00% | 8.2천 |
|---|
| 2025.12.11 | ₩1,901 | ₩1,918 | ₩1,888 | ₩1,907 | +0.32% | 1.4만 |
|---|
| 2025.12.10 | ₩1,922 | ₩1,923 | ₩1,881 | ₩1,901 | -1.09% | 2만 |
|---|
| 2025.12.09 | ₩1,870 | ₩1,899 | ₩1,867 | ₩1,880 | +0.53% | 1.5만 |
|---|
| 2025.12.08 | ₩1,907 | ₩1,918 | ₩1,866 | ₩1,870 | -1.94% | 2.4만 |
|---|
| 2025.12.05 | ₩1,919 | ₩1,919 | ₩1,898 | ₩1,907 | -0.63% | 8.5천 |
|---|
| 2025.12.04 | ₩1,907 | ₩1,919 | ₩1,887 | ₩1,914 | +0.37% | 1.4만 |
|---|
| 2025.12.03 | ₩1,914 | ₩1,914 | ₩1,895 | ₩1,913 | -0.05% | 2.5만 |
|---|
| 2025.12.02 | ₩1,896 | ₩1,920 | ₩1,879 | ₩1,914 | +0.95% | 2.4만 |
|---|
| 2025.12.01 | ₩1,922 | ₩1,922 | ₩1,894 | ₩1,896 | -1.35% | 3.1만 |
|---|
| 2025.11.28 | ₩1,842 | ₩1,896 | ₩1,842 | ₩1,894 | +2.82% | 3.8만 |
|---|
| 2025.11.27 | ₩1,862 | ₩1,900 | ₩1,840 | ₩1,840 | -1.18% | 5.3만 |
|---|
| 2025.11.26 | ₩1,807 | ₩1,900 | ₩1,797 | ₩1,862 | +3.04% | 2.3만 |
|---|
| 2025.11.25 | ₩1,802 | ₩1,835 | ₩1,783 | ₩1,805 | +0.17% | 2.9만 |
|---|
| 2025.11.24 | ₩1,875 | ₩1,876 | ₩1,823 | ₩1,823 | -2.77% | 2.5만 |
|---|
| 2025.11.21 | ₩1,851 | ₩1,914 | ₩1,847 | ₩1,875 | +1.30% | 2.1만 |
|---|
| 2025.11.20 | ₩1,889 | ₩1,915 | ₩1,880 | ₩1,914 | +1.32% | 4.1만 |
|---|
| 2025.11.19 | ₩1,862 | ₩1,899 | ₩1,825 | ₩1,889 | +1.45% | 3.8만 |
|---|
| 2025.11.18 | ₩1,866 | ₩1,899 | ₩1,823 | ₩1,884 | +0.96% | 7.5만 |
|---|
| 2025.11.17 | ₩1,808 | ₩1,885 | ₩1,808 | ₩1,884 | +4.20% | 12만 |
|---|
| 2025.11.14 | ₩1,775 | ₩1,870 | ₩1,720 | ₩1,808 | +1.86% | 9.6만 |
|---|
| 2025.11.13 | ₩1,748 | ₩1,776 | ₩1,741 | ₩1,776 | +1.60% | 1.6만 |
|---|
| 2025.11.12 | ₩1,735 | ₩1,755 | ₩1,731 | ₩1,748 | +0.75% | 1.6만 |
|---|
| 2025.11.11 | ₩1,742 | ₩1,776 | ₩1,726 | ₩1,749 | +0.40% | 2만 |
|---|
| 2025.11.10 | ₩1,704 | ₩1,780 | ₩1,690 | ₩1,742 | +2.23% | 5.3만 |
|---|
| 2025.11.07 | ₩1,694 | ₩1,709 | ₩1,683 | ₩1,705 | +0.65% | 2.9만 |
|---|
| 2025.11.06 | ₩1,710 | ₩1,725 | ₩1,700 | ₩1,716 | +0.35% | 2.1만 |
|---|
| 2025.11.05 | ₩1,764 | ₩1,764 | ₩1,700 | ₩1,719 | -2.55% | 2.7만 |
|---|
| 2025.11.04 | ₩1,775 | ₩1,775 | ₩1,754 | ₩1,764 | -0.62% | 4.8만 |
|---|
| 2025.11.03 | ₩1,758 | ₩1,780 | ₩1,758 | ₩1,775 | +0.97% | 5.7만 |
|---|
| 2025.10.31 | ₩1,765 | ₩1,789 | ₩1,744 | ₩1,775 | +0.57% | 3.6만 |
|---|
| 2025.10.30 | ₩1,765 | ₩1,787 | ₩1,738 | ₩1,765 | 0.00% | 9.7만 |
|---|
| 2025.10.29 | ₩1,740 | ₩1,790 | ₩1,734 | ₩1,766 | +1.49% | 9.2만 |
|---|
| 2025.10.28 | ₩1,704 | ₩1,711 | ₩1,685 | ₩1,704 | 0.00% | 4.3만 |
|---|
| 2025.10.27 | ₩1,707 | ₩1,729 | ₩1,698 | ₩1,704 | -0.18% | 4.9만 |
|---|
| 2025.10.24 | ₩1,700 | ₩1,725 | ₩1,700 | ₩1,720 | +1.18% | 1.8만 |
|---|
| 2025.10.23 | ₩1,705 | ₩1,724 | ₩1,699 | ₩1,709 | +0.23% | 2.2만 |
|---|
| 2025.10.22 | ₩1,713 | ₩1,713 | ₩1,686 | ₩1,703 | -0.58% | 4.7만 |
|---|
| 2025.10.21 | ₩1,729 | ₩1,732 | ₩1,711 | ₩1,713 | -0.93% | 4.2만 |
|---|
| 2025.10.20 | ₩1,740 | ₩1,740 | ₩1,715 | ₩1,729 | -0.63% | 6.1만 |
|---|
| 2025.10.17 | ₩1,786 | ₩1,793 | ₩1,752 | ₩1,752 | -1.90% | 2.1만 |
|---|
| 2025.10.16 | ₩1,790 | ₩1,798 | ₩1,775 | ₩1,786 | -0.22% | 2.1만 |
|---|
| 2025.10.15 | ₩1,739 | ₩1,790 | ₩1,732 | ₩1,790 | +2.93% | 3.6만 |
|---|
| 2025.10.14 | ₩1,740 | ₩1,754 | ₩1,710 | ₩1,739 | -0.06% | 1.6만 |
|---|
| 2025.10.13 | ₩1,743 | ₩1,745 | ₩1,720 | ₩1,731 | -0.69% | 2.7만 |
|---|