시장 데이터를 불러오는 중
전체 종목
솔본 과거 주가
035610.KQ · KOSDAQ
주요 제품·사업: 경영자문 및 지주사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
035610.KQ · KOSDAQ
주요 제품·사업: 경영자문 및 지주사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,810 | ₩4,980 | ₩4,765 | ₩4,965 | +3.22% | 9.4만 |
| 2026.10.07 | ₩4,900 | ₩4,995 | ₩4,880 | ₩4,880 | -0.41% | 7.2천 |
| 2026.10.06 | ₩4,855 | ₩4,935 | ₩4,830 | ₩4,930 | +1.54% | 1.6만 |
| 2026.10.02 | ₩4,950 | ₩4,950 | ₩4,855 | ₩4,895 | -1.11% | 1.6만 |
| 2026.10.01 | ₩4,980 | ₩5,030 | ₩4,835 | ₩4,950 | -0.60% | 9.7천 |
| 2026.09.30 | ₩5,010 | ₩5,090 | ₩4,970 | ₩4,980 | -0.60% | 1.1만 |
| 2026.09.29 | ₩5,020 | ₩5,110 | ₩4,945 | ₩5,020 | 0.00% | 1.3만 |
| 2026.09.28 | ₩5,050 | ₩5,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,995 |
| ₩5,060 |
| +0.20% |
| 1.4만 |
| 2026.09.23 | ₩5,180 | ₩5,260 | ₩5,060 | ₩5,060 | -2.32% | 9.1천 |
|---|
| 2026.09.22 | ₩5,180 | ₩5,350 | ₩5,050 | ₩5,180 | 0.00% | 2.1만 |
|---|
| 2026.09.21 | ₩5,260 | ₩5,410 | ₩5,070 | ₩5,210 | -0.95% | 3.6만 |
|---|
| 2026.09.18 | ₩5,330 | ₩5,350 | ₩5,250 | ₩5,260 | -1.31% | 3.5만 |
|---|
| 2026.09.17 | ₩5,270 | ₩5,400 | ₩5,090 | ₩5,290 | +0.38% | 8.3만 |
|---|
| 2026.09.16 | ₩5,000 | ₩5,230 | ₩4,955 | ₩5,220 | +4.40% | 5.9만 |
|---|
| 2026.09.15 | ₩5,060 | ₩5,210 | ₩4,925 | ₩5,030 | -0.59% | 7.5만 |
|---|
| 2026.09.14 | ₩5,190 | ₩5,600 | ₩5,080 | ₩5,090 | -1.93% | 57.6만 |
|---|
| 2026.09.11 | ₩4,990 | ₩5,100 | ₩4,950 | ₩5,040 | +1.00% | 2.6만 |
|---|
| 2026.09.10 | ₩4,900 | ₩5,050 | ₩4,835 | ₩4,990 | +1.84% | 1.4만 |
|---|
| 2026.09.09 | ₩4,855 | ₩5,020 | ₩4,590 | ₩4,995 | +2.88% | 8만 |
|---|
| 2026.09.08 | ₩4,800 | ₩4,920 | ₩4,720 | ₩4,795 | -0.10% | 5.3만 |
|---|
| 2026.09.07 | ₩5,050 | ₩5,050 | ₩4,790 | ₩4,795 | -5.05% | 2.1만 |
|---|
| 2026.09.04 | ₩5,080 | ₩5,080 | ₩4,975 | ₩5,060 | -0.39% | 1.1만 |
|---|
| 2026.09.03 | ₩4,955 | ₩5,120 | ₩4,865 | ₩4,955 | 0.00% | 6.6만 |
|---|
| 2026.09.02 | ₩5,030 | ₩5,070 | ₩4,905 | ₩4,950 | -1.59% | 1.7만 |
|---|
| 2026.09.01 | ₩5,040 | ₩5,070 | ₩4,980 | ₩4,980 | -1.19% | 1.5만 |
|---|
| 2026.08.31 | ₩5,000 | ₩5,070 | ₩4,930 | ₩5,040 | +0.80% | 2.3만 |
|---|
| 2026.08.28 | ₩4,970 | ₩5,060 | ₩4,820 | ₩5,030 | +1.21% | 2.2만 |
|---|
| 2026.08.27 | ₩5,020 | ₩5,070 | ₩4,895 | ₩5,000 | -0.40% | 1.1만 |
|---|
| 2026.08.26 | ₩5,100 | ₩5,120 | ₩4,950 | ₩5,050 | -0.98% | 4.1만 |
|---|
| 2026.08.25 | ₩4,920 | ₩5,100 | ₩4,855 | ₩4,990 | +1.42% | 3.9만 |
|---|
| 2026.08.24 | ₩4,700 | ₩5,050 | ₩4,690 | ₩4,910 | +4.47% | 7.3만 |
|---|
| 2026.08.21 | ₩4,610 | ₩4,795 | ₩4,550 | ₩4,700 | +1.95% | 3.5만 |
|---|
| 2026.08.20 | ₩4,535 | ₩4,780 | ₩4,515 | ₩4,610 | +1.65% | 2.6만 |
|---|
| 2026.08.19 | ₩4,610 | ₩4,700 | ₩4,450 | ₩4,535 | -1.63% | 2.4만 |
|---|
| 2026.08.18 | ₩5,050 | ₩5,060 | ₩4,610 | ₩4,610 | -8.71% | 6.3만 |
|---|
| 2026.08.14 | ₩4,900 | ₩5,130 | ₩4,900 | ₩5,040 | +2.86% | 14.9만 |
|---|
| 2026.08.13 | ₩4,835 | ₩4,960 | ₩4,825 | ₩4,880 | +0.93% | 2.5만 |
|---|
| 2026.08.12 | ₩4,875 | ₩4,925 | ₩4,765 | ₩4,835 | -0.82% | 1.4만 |
|---|
| 2026.08.11 | ₩4,860 | ₩5,050 | ₩4,820 | ₩4,875 | +0.31% | 6만 |
|---|
| 2026.08.10 | ₩4,815 | ₩5,030 | ₩4,780 | ₩4,860 | +0.93% | 9.7만 |
|---|
| 2026.08.07 | ₩4,880 | ₩4,935 | ₩4,815 | ₩4,815 | -1.33% | 1.5만 |
|---|
| 2026.08.06 | ₩4,880 | ₩4,950 | ₩4,750 | ₩4,930 | +1.02% | 4.4만 |
|---|
| 2026.08.05 | ₩4,800 | ₩4,950 | ₩4,765 | ₩4,920 | +2.50% | 10.6만 |
|---|
| 2026.08.04 | ₩4,715 | ₩4,880 | ₩4,680 | ₩4,800 | +1.80% | 7.8만 |
|---|
| 2026.08.03 | ₩4,695 | ₩4,835 | ₩4,615 | ₩4,715 | +0.43% | 9.3만 |
|---|
| 2026.07.31 | ₩4,555 | ₩4,695 | ₩4,490 | ₩4,695 | +3.07% | 5.9만 |
|---|
| 2026.07.30 | ₩4,520 | ₩4,720 | ₩4,250 | ₩4,550 | +0.66% | 2.8만 |
|---|
| 2026.07.29 | ₩4,605 | ₩4,825 | ₩4,430 | ₩4,520 | -1.85% | 7.8만 |
|---|
| 2026.07.28 | ₩4,635 | ₩4,670 | ₩4,515 | ₩4,620 | -0.32% | 7.3만 |
|---|
| 2026.07.27 | ₩4,760 | ₩4,850 | ₩4,615 | ₩4,670 | -1.89% | 4.9만 |
|---|
| 2026.07.24 | ₩4,730 | ₩4,880 | ₩4,715 | ₩4,720 | -0.21% | 7.4만 |
|---|
| 2026.07.23 | ₩4,735 | ₩4,850 | ₩4,670 | ₩4,800 | +1.37% | 11.5만 |
|---|
| 2026.07.22 | ₩4,785 | ₩4,890 | ₩4,660 | ₩4,735 | -1.04% | 9만 |
|---|
| 2026.07.21 | ₩4,630 | ₩4,900 | ₩4,575 | ₩4,785 | +3.35% | 9.2만 |
|---|
| 2026.07.20 | ₩4,775 | ₩4,775 | ₩4,450 | ₩4,640 | -2.83% | 10.8만 |
|---|
| 2026.07.16 | ₩4,520 | ₩4,940 | ₩4,480 | ₩4,795 | +6.08% | 36.9만 |
|---|
| 2026.07.15 | ₩4,325 | ₩4,550 | ₩4,320 | ₩4,520 | +4.51% | 19.3만 |
|---|
| 2026.07.14 | ₩4,000 | ₩4,395 | ₩3,980 | ₩4,320 | +8.00% | 37.8만 |
|---|
| 2026.07.13 | ₩4,035 | ₩4,140 | ₩4,000 | ₩4,040 | +0.12% | 9.4만 |
|---|
| 2026.07.10 | ₩3,905 | ₩4,060 | ₩3,835 | ₩4,035 | +3.33% | 11.2만 |
|---|
| 2026.07.09 | ₩3,820 | ₩3,905 | ₩3,675 | ₩3,850 | +0.79% | 3.6만 |
|---|
| 2026.07.08 | ₩3,920 | ₩3,975 | ₩3,800 | ₩3,840 | -2.04% | 4만 |
|---|
| 2026.07.07 | ₩3,865 | ₩3,945 | ₩3,765 | ₩3,920 | +1.42% | 7.9만 |
|---|
| 2026.07.06 | ₩3,785 | ₩3,985 | ₩3,785 | ₩3,865 | +2.11% | 9.5만 |
|---|
| 2026.07.03 | ₩3,625 | ₩3,850 | ₩3,570 | ₩3,815 | +5.24% | 10.3만 |
|---|
| 2026.07.02 | ₩3,635 | ₩3,725 | ₩3,615 | ₩3,665 | +0.83% | 5.9만 |
|---|
| 2026.07.01 | ₩3,640 | ₩3,690 | ₩3,585 | ₩3,635 | -0.14% | 2.8만 |
|---|
| 2026.06.30 | ₩3,585 | ₩3,670 | ₩3,550 | ₩3,610 | +0.70% | 6.5만 |
|---|
| 2026.06.29 | ₩3,310 | ₩3,630 | ₩3,305 | ₩3,605 | +8.91% | 9.1만 |
|---|
| 2026.06.26 | ₩3,335 | ₩3,335 | ₩3,220 | ₩3,310 | -0.75% | 4만 |
|---|
| 2026.06.25 | ₩3,330 | ₩3,460 | ₩3,330 | ₩3,330 | 0.00% | 1.6만 |
|---|
| 2026.06.24 | ₩3,410 | ₩3,460 | ₩3,155 | ₩3,425 | +0.44% | 22.9만 |
|---|
| 2026.06.23 | ₩3,340 | ₩3,400 | ₩3,270 | ₩3,270 | -2.10% | 1.9만 |
|---|
| 2026.06.22 | ₩3,380 | ₩3,425 | ₩3,335 | ₩3,335 | -1.33% | 8.5천 |
|---|
| 2026.06.19 | ₩3,495 | ₩3,680 | ₩3,360 | ₩3,380 | -3.29% | 9.1만 |
|---|
| 2026.06.18 | ₩3,475 | ₩3,600 | ₩3,435 | ₩3,530 | +1.58% | 4.8만 |
|---|
| 2026.06.17 | ₩3,545 | ₩3,550 | ₩3,440 | ₩3,475 | -1.97% | 2.5만 |
|---|
| 2026.06.16 | ₩3,530 | ₩3,685 | ₩3,460 | ₩3,495 | -0.99% | 1.1만 |
|---|
| 2026.06.15 | ₩3,500 | ₩3,600 | ₩3,430 | ₩3,530 | +0.86% | 1.8만 |
|---|
| 2026.06.12 | ₩3,440 | ₩3,520 | ₩3,360 | ₩3,430 | -0.29% | 6.4만 |
|---|
| 2026.06.11 | ₩3,245 | ₩3,540 | ₩3,220 | ₩3,355 | +3.39% | 2만 |
|---|
| 2026.06.10 | ₩3,285 | ₩3,365 | ₩3,250 | ₩3,255 | -0.91% | 2만 |
|---|
| 2026.06.09 | ₩3,245 | ₩3,340 | ₩3,245 | ₩3,285 | +1.23% | 1.4만 |
|---|
| 2026.06.08 | ₩3,285 | ₩3,315 | ₩3,245 | ₩3,270 | -0.46% | 1.6만 |
|---|
| 2026.06.05 | ₩3,370 | ₩3,495 | ₩3,290 | ₩3,350 | -0.59% | 5.1만 |
|---|
| 2026.06.04 | ₩3,360 | ₩3,420 | ₩3,330 | ₩3,330 | -0.89% | 2.1만 |
|---|
| 2026.06.02 | ₩3,400 | ₩3,455 | ₩3,260 | ₩3,360 | -1.18% | 3.6만 |
|---|
| 2026.06.01 | ₩3,500 | ₩3,500 | ₩3,340 | ₩3,400 | -2.86% | 4.2만 |
|---|
| 2026.05.29 | ₩3,470 | ₩3,530 | ₩3,385 | ₩3,515 | +1.30% | 3.9만 |
|---|
| 2026.05.28 | ₩3,470 | ₩3,650 | ₩3,425 | ₩3,470 | 0.00% | 6.2만 |
|---|
| 2026.05.27 | ₩3,555 | ₩3,565 | ₩3,465 | ₩3,470 | -2.39% | 4.5만 |
|---|
| 2026.05.26 | ₩3,630 | ₩3,700 | ₩3,555 | ₩3,555 | -2.07% | 3.8만 |
|---|
| 2026.05.22 | ₩3,565 | ₩3,630 | ₩3,530 | ₩3,630 | +1.82% | 9.6천 |
|---|
| 2026.05.21 | ₩3,475 | ₩3,745 | ₩3,475 | ₩3,565 | +2.59% | 1.8만 |
|---|
| 2026.05.20 | ₩3,515 | ₩3,530 | ₩3,450 | ₩3,475 | -1.14% | 2.9만 |
|---|
| 2026.05.19 | ₩3,520 | ₩3,600 | ₩3,500 | ₩3,515 | -0.14% | 2.4만 |
|---|
| 2026.05.18 | ₩3,705 | ₩3,705 | ₩3,520 | ₩3,520 | -4.99% | 5.8만 |
|---|
| 2026.05.15 | ₩3,685 | ₩3,755 | ₩3,630 | ₩3,705 | +0.54% | 8.3만 |
|---|
| 2026.05.14 | ₩3,640 | ₩3,650 | ₩3,600 | ₩3,650 | +0.27% | 2.2만 |
|---|
| 2026.05.13 | ₩3,545 | ₩3,695 | ₩3,530 | ₩3,635 | +2.54% | 5.4만 |
|---|
| 2026.05.12 | ₩3,640 | ₩3,650 | ₩3,540 | ₩3,540 | -2.75% | 4.7만 |
|---|
| 2026.05.11 | ₩3,710 | ₩3,710 | ₩3,640 | ₩3,640 | -1.89% | 4.9만 |
|---|
| 2026.05.08 | ₩3,680 | ₩3,715 | ₩3,680 | ₩3,705 | +0.68% | 1.2만 |
|---|
| 2026.05.07 | ₩3,745 | ₩3,750 | ₩3,665 | ₩3,695 | -1.34% | 2.9만 |
|---|
| 2026.05.06 | ₩3,805 | ₩3,810 | ₩3,710 | ₩3,750 | -1.45% | 5.9만 |
|---|
| 2026.05.04 | ₩3,795 | ₩3,870 | ₩3,790 | ₩3,800 | +0.13% | 2.7만 |
|---|
| 2026.04.30 | ₩3,820 | ₩3,850 | ₩3,780 | ₩3,785 | -0.92% | 4.1만 |
|---|
| 2026.04.29 | ₩3,805 | ₩3,835 | ₩3,780 | ₩3,825 | +0.53% | 5만 |
|---|
| 2026.04.28 | ₩3,750 | ₩3,815 | ₩3,745 | ₩3,810 | +1.60% | 3.3만 |
|---|
| 2026.04.27 | ₩3,765 | ₩3,790 | ₩3,750 | ₩3,750 | -0.40% | 2.5만 |
|---|
| 2026.04.24 | ₩3,730 | ₩3,775 | ₩3,710 | ₩3,760 | +0.80% | 4.3만 |
|---|
| 2026.04.23 | ₩3,715 | ₩3,750 | ₩3,685 | ₩3,725 | +0.27% | 3만 |
|---|
| 2026.04.22 | ₩3,685 | ₩3,720 | ₩3,490 | ₩3,715 | +0.81% | 6.1만 |
|---|
| 2026.04.21 | ₩3,755 | ₩3,765 | ₩3,675 | ₩3,680 | -2.00% | 2.6만 |
|---|
| 2026.04.20 | ₩3,665 | ₩3,755 | ₩3,640 | ₩3,750 | +2.32% | 4.3만 |
|---|
| 2026.04.17 | ₩3,645 | ₩3,680 | ₩3,615 | ₩3,665 | +0.55% | 2.4만 |
|---|
| 2026.04.16 | ₩3,605 | ₩3,690 | ₩3,605 | ₩3,640 | +0.97% | 2.9만 |
|---|
| 2026.04.15 | ₩3,580 | ₩3,625 | ₩3,580 | ₩3,605 | +0.70% | 3.7만 |
|---|
| 2026.04.14 | ₩3,560 | ₩3,620 | ₩3,560 | ₩3,590 | +0.84% | 7.3천 |
|---|
| 2026.04.13 | ₩3,530 | ₩3,610 | ₩3,525 | ₩3,560 | +0.85% | 2.5만 |
|---|
| 2026.04.10 | ₩3,500 | ₩3,570 | ₩3,500 | ₩3,535 | +1.00% | 3.5만 |
|---|
| 2026.04.09 | ₩3,500 | ₩3,540 | ₩3,475 | ₩3,505 | +0.14% | 1.7만 |
|---|
| 2026.04.08 | ₩3,510 | ₩3,555 | ₩3,475 | ₩3,495 | -0.43% | 6.1만 |
|---|
| 2026.04.07 | ₩3,440 | ₩3,505 | ₩3,425 | ₩3,495 | +1.60% | 1.7만 |
|---|
| 2026.04.06 | ₩3,410 | ₩3,455 | ₩3,350 | ₩3,435 | +0.73% | 5.8만 |
|---|
| 2026.04.03 | ₩3,415 | ₩3,445 | ₩3,405 | ₩3,410 | -0.15% | 1.1만 |
|---|
| 2026.04.02 | ₩3,450 | ₩3,480 | ₩3,380 | ₩3,410 | -1.16% | 5.4만 |
|---|
| 2026.04.01 | ₩3,465 | ₩3,500 | ₩3,435 | ₩3,450 | -0.43% | 5.4만 |
|---|
| 2026.03.31 | ₩3,435 | ₩3,500 | ₩3,390 | ₩3,435 | 0.00% | 7만 |
|---|
| 2026.03.30 | ₩3,490 | ₩3,550 | ₩3,435 | ₩3,480 | -0.29% | 3.2만 |
|---|
| 2026.03.27 | ₩3,515 | ₩3,535 | ₩3,450 | ₩3,535 | +0.57% | 4.9만 |
|---|
| 2026.03.26 | ₩3,550 | ₩3,555 | ₩3,505 | ₩3,535 | -0.42% | 4.9만 |
|---|
| 2026.03.25 | ₩3,525 | ₩3,570 | ₩3,510 | ₩3,550 | +0.71% | 7.1만 |
|---|
| 2026.03.24 | ₩3,545 | ₩3,580 | ₩3,505 | ₩3,520 | -0.71% | 5.9만 |
|---|
| 2026.03.23 | ₩3,590 | ₩3,730 | ₩3,480 | ₩3,520 | -1.95% | 32.4만 |
|---|
| 2026.03.20 | ₩3,755 | ₩3,860 | ₩3,725 | ₩3,860 | +2.80% | 2.3만 |
|---|
| 2026.03.19 | ₩3,810 | ₩3,815 | ₩3,750 | ₩3,755 | -1.44% | 4.6만 |
|---|
| 2026.03.18 | ₩3,785 | ₩3,870 | ₩3,775 | ₩3,810 | +0.66% | 4.5만 |
|---|
| 2026.03.17 | ₩3,780 | ₩3,820 | ₩3,760 | ₩3,775 | -0.13% | 2.4만 |
|---|
| 2026.03.16 | ₩3,805 | ₩3,830 | ₩3,755 | ₩3,770 | -0.92% | 2.5만 |
|---|
| 2026.03.13 | ₩3,830 | ₩3,865 | ₩3,785 | ₩3,825 | -0.13% | 3.1만 |
|---|
| 2026.03.12 | ₩3,775 | ₩3,850 | ₩3,760 | ₩3,835 | +1.59% | 5만 |
|---|
| 2026.03.11 | ₩3,705 | ₩3,850 | ₩3,700 | ₩3,775 | +1.89% | 3.1만 |
|---|
| 2026.03.10 | ₩3,695 | ₩3,765 | ₩3,630 | ₩3,705 | +0.27% | 1.9만 |
|---|
| 2026.03.09 | ₩3,795 | ₩3,795 | ₩3,620 | ₩3,650 | -3.82% | 4.4만 |
|---|
| 2026.03.06 | ₩3,775 | ₩3,820 | ₩3,695 | ₩3,820 | +1.19% | 4.8만 |
|---|
| 2026.03.05 | ₩3,650 | ₩3,810 | ₩3,650 | ₩3,775 | +3.42% | 6.9만 |
|---|
| 2026.03.04 | ₩3,910 | ₩3,910 | ₩3,590 | ₩3,590 | -8.18% | 13.5만 |
|---|
| 2026.03.03 | ₩3,975 | ₩3,990 | ₩3,870 | ₩3,935 | -1.01% | 5.8만 |
|---|
| 2026.02.27 | ₩3,915 | ₩4,050 | ₩3,890 | ₩4,000 | +2.17% | 7.9만 |
|---|
| 2026.02.26 | ₩4,080 | ₩4,080 | ₩3,945 | ₩3,945 | -3.31% | 7.4만 |
|---|
| 2026.02.25 | ₩4,070 | ₩4,075 | ₩4,030 | ₩4,065 | -0.12% | 5.5만 |
|---|
| 2026.02.24 | ₩4,080 | ₩4,110 | ₩3,990 | ₩4,065 | -0.37% | 7.5만 |
|---|
| 2026.02.23 | ₩4,020 | ₩4,145 | ₩4,010 | ₩4,075 | +1.37% | 10.9만 |
|---|
| 2026.02.20 | ₩3,950 | ₩4,015 | ₩3,940 | ₩3,995 | +1.14% | 4.9만 |
|---|
| 2026.02.19 | ₩3,915 | ₩4,010 | ₩3,890 | ₩3,950 | +0.89% | 5.9만 |
|---|
| 2026.02.13 | ₩3,910 | ₩3,920 | ₩3,850 | ₩3,915 | +0.13% | 6.2만 |
|---|
| 2026.02.12 | ₩3,910 | ₩3,950 | ₩3,855 | ₩3,910 | 0.00% | 4.7만 |
|---|
| 2026.02.11 | ₩3,960 | ₩3,975 | ₩3,860 | ₩3,910 | -1.26% | 8.7만 |
|---|
| 2026.02.10 | ₩3,845 | ₩4,030 | ₩3,845 | ₩3,960 | +2.99% | 19.1만 |
|---|
| 2026.02.09 | ₩3,835 | ₩3,930 | ₩3,820 | ₩3,835 | 0.00% | 9.3만 |
|---|
| 2026.02.06 | ₩3,795 | ₩3,860 | ₩3,690 | ₩3,830 | +0.92% | 5.3만 |
|---|
| 2026.02.05 | ₩3,815 | ₩3,840 | ₩3,780 | ₩3,800 | -0.39% | 7.5만 |
|---|
| 2026.02.04 | ₩3,770 | ₩3,820 | ₩3,760 | ₩3,815 | +1.19% | 2.9만 |
|---|
| 2026.02.03 | ₩3,690 | ₩3,795 | ₩3,690 | ₩3,780 | +2.44% | 3.1만 |
|---|
| 2026.02.02 | ₩3,740 | ₩3,815 | ₩3,650 | ₩3,655 | -2.27% | 6.3만 |
|---|
| 2026.01.30 | ₩3,850 | ₩3,875 | ₩3,730 | ₩3,755 | -2.47% | 8.9만 |
|---|
| 2026.01.29 | ₩3,900 | ₩3,940 | ₩3,800 | ₩3,840 | -1.54% | 7.6만 |
|---|
| 2026.01.28 | ₩3,800 | ₩3,930 | ₩3,800 | ₩3,815 | +0.39% | 16.8만 |
|---|
| 2026.01.27 | ₩3,720 | ₩3,825 | ₩3,675 | ₩3,790 | +1.88% | 11만 |
|---|
| 2026.01.26 | ₩3,650 | ₩3,810 | ₩3,625 | ₩3,715 | +1.78% | 10.1만 |
|---|
| 2026.01.23 | ₩3,515 | ₩3,740 | ₩3,505 | ₩3,645 | +3.70% | 14만 |
|---|
| 2026.01.22 | ₩3,530 | ₩3,545 | ₩3,485 | ₩3,510 | -0.57% | 5.2만 |
|---|
| 2026.01.21 | ₩3,630 | ₩3,630 | ₩3,480 | ₩3,530 | -2.75% | 4.3만 |
|---|
| 2026.01.20 | ₩3,530 | ₩3,640 | ₩3,520 | ₩3,580 | +1.42% | 4.9만 |
|---|
| 2026.01.19 | ₩3,585 | ₩3,590 | ₩3,495 | ₩3,530 | -1.53% | 7.1만 |
|---|
| 2026.01.16 | ₩3,580 | ₩3,595 | ₩3,560 | ₩3,585 | +0.14% | 2.4만 |
|---|
| 2026.01.15 | ₩3,615 | ₩3,615 | ₩3,550 | ₩3,580 | -0.97% | 2.3만 |
|---|
| 2026.01.14 | ₩3,625 | ₩3,645 | ₩3,570 | ₩3,615 | -0.28% | 3.3만 |
|---|
| 2026.01.13 | ₩3,615 | ₩3,685 | ₩3,575 | ₩3,625 | +0.28% | 5.6만 |
|---|
| 2026.01.12 | ₩3,555 | ₩3,685 | ₩3,540 | ₩3,615 | +1.69% | 3.3만 |
|---|
| 2026.01.09 | ₩3,625 | ₩3,655 | ₩3,500 | ₩3,545 | -2.21% | 4.6만 |
|---|
| 2026.01.08 | ₩3,560 | ₩3,625 | ₩3,495 | ₩3,570 | +0.28% | 6.5만 |
|---|
| 2026.01.07 | ₩3,645 | ₩3,645 | ₩3,540 | ₩3,560 | -2.33% | 6.4만 |
|---|
| 2026.01.06 | ₩3,620 | ₩3,640 | ₩3,575 | ₩3,620 | 0.00% | 3.7만 |
|---|
| 2026.01.05 | ₩3,655 | ₩3,665 | ₩3,580 | ₩3,620 | -0.96% | 6.9만 |
|---|
| 2026.01.02 | ₩3,665 | ₩3,800 | ₩3,620 | ₩3,655 | -0.27% | 10.9만 |
|---|
| 2025.12.30 | ₩3,530 | ₩3,750 | ₩3,475 | ₩3,645 | +3.26% | 16.1만 |
|---|
| 2025.12.29 | ₩3,515 | ₩3,525 | ₩3,455 | ₩3,475 | -1.14% | 2.9만 |
|---|
| 2025.12.26 | ₩3,535 | ₩3,590 | ₩3,470 | ₩3,515 | -0.57% | 2.9만 |
|---|
| 2025.12.24 | ₩3,535 | ₩3,585 | ₩3,470 | ₩3,540 | +0.14% | 4.3만 |
|---|
| 2025.12.23 | ₩3,630 | ₩3,630 | ₩3,530 | ₩3,535 | -2.62% | 7.4만 |
|---|
| 2025.12.22 | ₩3,640 | ₩3,655 | ₩3,585 | ₩3,620 | -0.55% | 6.9만 |
|---|
| 2025.12.19 | ₩3,595 | ₩3,650 | ₩3,590 | ₩3,640 | +1.25% | 1.5만 |
|---|
| 2025.12.18 | ₩3,590 | ₩3,615 | ₩3,560 | ₩3,600 | +0.28% | 2만 |
|---|
| 2025.12.17 | ₩3,625 | ₩3,640 | ₩3,560 | ₩3,620 | -0.14% | 2.2만 |
|---|
| 2025.12.16 | ₩3,625 | ₩3,640 | ₩3,570 | ₩3,625 | 0.00% | 3.1만 |
|---|
| 2025.12.15 | ₩3,635 | ₩3,660 | ₩3,590 | ₩3,660 | +0.69% | 2.8만 |
|---|
| 2025.12.12 | ₩3,595 | ₩3,650 | ₩3,595 | ₩3,635 | +1.11% | 1.2만 |
|---|
| 2025.12.11 | ₩3,620 | ₩3,660 | ₩3,590 | ₩3,615 | -0.14% | 2.2만 |
|---|
| 2025.12.10 | ₩3,615 | ₩3,645 | ₩3,585 | ₩3,625 | +0.28% | 1.4만 |
|---|
| 2025.12.09 | ₩3,615 | ₩3,635 | ₩3,565 | ₩3,615 | 0.00% | 4.7만 |
|---|
| 2025.12.08 | ₩3,600 | ₩3,625 | ₩3,575 | ₩3,615 | +0.42% | 3.6만 |
|---|
| 2025.12.05 | ₩3,490 | ₩3,640 | ₩3,440 | ₩3,620 | +3.72% | 18.5만 |
|---|
| 2025.12.04 | ₩3,595 | ₩3,620 | ₩3,485 | ₩3,510 | -2.36% | 13.6만 |
|---|
| 2025.12.03 | ₩3,570 | ₩3,635 | ₩3,560 | ₩3,590 | +0.56% | 10만 |
|---|
| 2025.12.02 | ₩3,640 | ₩3,640 | ₩3,570 | ₩3,605 | -0.96% | 8.6만 |
|---|
| 2025.12.01 | ₩3,770 | ₩3,780 | ₩3,570 | ₩3,610 | -4.24% | 33.1만 |
|---|
| 2025.11.28 | ₩3,805 | ₩3,845 | ₩3,770 | ₩3,805 | 0.00% | 2만 |
|---|
| 2025.11.27 | ₩3,745 | ₩3,805 | ₩3,745 | ₩3,775 | +0.80% | 8.6천 |
|---|
| 2025.11.26 | ₩3,745 | ₩3,780 | ₩3,725 | ₩3,740 | -0.13% | 5.8만 |
|---|
| 2025.11.25 | ₩3,850 | ₩3,850 | ₩3,775 | ₩3,810 | -1.04% | 1.2만 |
|---|
| 2025.11.24 | ₩3,775 | ₩3,850 | ₩3,750 | ₩3,850 | +1.99% | 1.2만 |
|---|
| 2025.11.21 | ₩3,755 | ₩3,815 | ₩3,740 | ₩3,760 | +0.13% | 2.6만 |
|---|
| 2025.11.20 | ₩3,725 | ₩4,010 | ₩3,725 | ₩3,805 | +2.15% | 5.7만 |
|---|
| 2025.11.19 | ₩3,755 | ₩3,755 | ₩3,690 | ₩3,725 | -0.80% | 3.2만 |
|---|
| 2025.11.18 | ₩3,890 | ₩3,890 | ₩3,745 | ₩3,755 | -3.47% | 4.1만 |
|---|
| 2025.11.17 | ₩4,110 | ₩4,110 | ₩3,880 | ₩3,895 | -5.23% | 5.5만 |
|---|
| 2025.11.14 | ₩4,055 | ₩4,090 | ₩3,960 | ₩4,020 | -0.86% | 2.1만 |
|---|
| 2025.11.13 | ₩4,005 | ₩4,120 | ₩3,975 | ₩4,105 | +2.50% | 2.7만 |
|---|
| 2025.11.12 | ₩3,940 | ₩4,040 | ₩3,930 | ₩4,030 | +2.28% | 4.1만 |
|---|
| 2025.11.11 | ₩3,900 | ₩3,970 | ₩3,850 | ₩3,945 | +1.15% | 2.7만 |
|---|
| 2025.11.10 | ₩3,825 | ₩3,920 | ₩3,815 | ₩3,920 | +2.48% | 2.8만 |
|---|
| 2025.11.07 | ₩3,800 | ₩3,880 | ₩3,685 | ₩3,880 | +2.11% | 8.8만 |
|---|
| 2025.11.06 | ₩3,825 | ₩3,855 | ₩3,780 | ₩3,820 | -0.13% | 2.1만 |
|---|
| 2025.11.05 | ₩3,850 | ₩3,920 | ₩3,735 | ₩3,810 | -1.04% | 5.2만 |
|---|
| 2025.11.04 | ₩3,835 | ₩3,870 | ₩3,800 | ₩3,850 | +0.39% | 2.3만 |
|---|
| 2025.11.03 | ₩3,995 | ₩3,995 | ₩3,830 | ₩3,835 | -4.01% | 6.3만 |
|---|
| 2025.10.31 | ₩4,050 | ₩4,050 | ₩3,915 | ₩3,995 | -1.36% | 4.6만 |
|---|
| 2025.10.30 | ₩3,955 | ₩4,045 | ₩3,885 | ₩4,045 | +2.28% | 6.1만 |
|---|
| 2025.10.29 | ₩4,000 | ₩4,005 | ₩3,920 | ₩3,980 | -0.50% | 6.9만 |
|---|
| 2025.10.28 | ₩3,940 | ₩3,980 | ₩3,935 | ₩3,970 | +0.76% | 1.5만 |
|---|
| 2025.10.27 | ₩3,920 | ₩3,985 | ₩3,920 | ₩3,940 | +0.51% | 2.3만 |
|---|
| 2025.10.24 | ₩3,970 | ₩3,970 | ₩3,920 | ₩3,950 | -0.50% | 2.2만 |
|---|
| 2025.10.23 | ₩3,960 | ₩4,000 | ₩3,950 | ₩3,955 | -0.13% | 1.5만 |
|---|
| 2025.10.22 | ₩4,045 | ₩4,045 | ₩3,945 | ₩3,960 | -2.10% | 4.6만 |
|---|
| 2025.10.21 | ₩4,015 | ₩4,045 | ₩3,960 | ₩4,025 | +0.25% | 7.3만 |
|---|
| 2025.10.20 | ₩4,020 | ₩4,085 | ₩3,865 | ₩4,005 | -0.37% | 16.1만 |
|---|
| 2025.10.17 | ₩4,090 | ₩4,090 | ₩4,015 | ₩4,030 | -1.47% | 2.8만 |
|---|
| 2025.10.16 | ₩4,105 | ₩4,125 | ₩4,060 | ₩4,095 | -0.24% | 8.3천 |
|---|
| 2025.10.15 | ₩4,100 | ₩4,185 | ₩4,055 | ₩4,105 | +0.12% | 2.5만 |
|---|
| 2025.10.14 | ₩4,080 | ₩4,100 | ₩4,030 | ₩4,085 | +0.12% | 1.6만 |
|---|
| 2025.10.13 | ₩4,110 | ₩4,155 | ₩4,010 | ₩4,090 | -0.49% | 3.3만 |
|---|
| 2025.10.10 | ₩4,115 | ₩4,215 | ₩4,100 | ₩4,130 | +0.36% | 3.1만 |
|---|