시장 데이터를 불러오는 중
전체 종목
우리엔터프라이즈 과거 주가
037400.KQ · KOSDAQ
주요 제품·사업: 변환장치 제조업 백열전구, 형광등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
037400.KQ · KOSDAQ
주요 제품·사업: 변환장치 제조업 백열전구, 형광등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,360 | ₩3,720 | ₩3,360 | ₩3,465 | +3.13% | 4.1만 |
| 2026.10.07 | ₩3,330 | ₩3,365 | ₩3,285 | ₩3,335 | +0.15% | 9.6천 |
| 2026.10.06 | ₩3,365 | ₩3,380 | ₩3,320 | ₩3,325 | -1.19% | 8.5천 |
| 2026.10.02 | ₩3,330 | ₩3,365 | ₩3,330 | ₩3,360 | +0.90% | 5.5천 |
| 2026.10.01 | ₩3,330 | ₩3,360 | ₩3,315 | ₩3,350 | +0.60% | 4.4천 |
| 2026.09.30 | ₩3,350 | ₩3,370 | ₩3,335 | ₩3,360 | +0.30% | 2.8천 |
| 2026.09.29 | ₩3,365 | ₩3,370 | ₩3,340 | ₩3,355 | -0.30% | 5.8천 |
| 2026.09.28 | ₩3,365 | ₩3,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,330 |
| ₩3,370 |
| +0.15% |
| 3.1만 |
| 2026.09.23 | ₩3,500 | ₩3,515 | ₩3,365 | ₩3,365 | -3.86% | 4.8천 |
|---|
| 2026.09.22 | ₩3,545 | ₩3,575 | ₩3,470 | ₩3,470 | -2.12% | 7.5천 |
|---|
| 2026.09.21 | ₩3,660 | ₩3,660 | ₩3,545 | ₩3,545 | -3.14% | 8.4천 |
|---|
| 2026.09.18 | ₩3,655 | ₩3,665 | ₩3,610 | ₩3,660 | +0.14% | 4.4천 |
|---|
| 2026.09.17 | ₩3,670 | ₩3,700 | ₩3,605 | ₩3,660 | -0.27% | 7천 |
|---|
| 2026.09.16 | ₩3,680 | ₩3,710 | ₩3,650 | ₩3,660 | -0.54% | 1.5만 |
|---|
| 2026.09.15 | ₩3,800 | ₩3,800 | ₩3,630 | ₩3,675 | -3.29% | 8.4천 |
|---|
| 2026.09.14 | ₩3,800 | ₩3,875 | ₩3,710 | ₩3,725 | -1.97% | 1.5만 |
|---|
| 2026.09.11 | ₩3,800 | ₩3,810 | ₩3,745 | ₩3,810 | +0.26% | 1.6만 |
|---|
| 2026.09.10 | ₩3,835 | ₩3,835 | ₩3,710 | ₩3,810 | -0.65% | 1.1만 |
|---|
| 2026.09.09 | ₩3,860 | ₩3,910 | ₩3,760 | ₩3,835 | -0.65% | 2만 |
|---|
| 2026.09.08 | ₩3,715 | ₩3,950 | ₩3,715 | ₩3,860 | +3.90% | 7.9만 |
|---|
| 2026.09.07 | ₩3,180 | ₩4,010 | ₩3,180 | ₩3,900 | +22.64% | 28.9만 |
|---|
| 2026.09.04 | ₩3,160 | ₩3,160 | ₩3,160 | ₩3,160 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩3,160 | ₩3,160 | ₩3,160 | ₩3,160 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩3,160 | ₩3,160 | ₩3,160 | ₩3,160 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩3,160 | ₩3,160 | ₩3,160 | ₩3,160 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩3,160 | ₩3,160 | ₩3,160 | ₩3,160 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩3,160 | ₩3,160 | ₩3,160 | ₩3,160 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩3,160 | ₩3,160 | ₩3,160 | ₩3,160 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩3,160 | ₩3,160 | ₩3,160 | ₩3,160 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩3,160 | ₩3,160 | ₩3,160 | ₩3,160 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩3,160 | ₩3,160 | ₩3,160 | ₩3,160 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩3,160 | ₩3,160 | ₩3,160 | ₩3,160 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩3,160 | ₩3,160 | ₩3,160 | ₩3,160 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩3,160 | ₩3,160 | ₩3,160 | ₩3,160 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩3,160 | ₩3,160 | ₩3,160 | ₩3,160 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩3,160 | ₩3,160 | ₩3,160 | ₩3,160 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩3,825 | ₩3,825 | ₩3,105 | ₩3,160 | -17.39% | 14만 |
|---|
| 2026.08.12 | ₩3,525 | ₩3,945 | ₩3,425 | ₩3,895 | +10.50% | 16만 |
|---|
| 2026.08.11 | ₩3,450 | ₩3,600 | ₩3,325 | ₩3,450 | 0.00% | 7.7만 |
|---|
| 2026.08.10 | ₩3,545 | ₩3,545 | ₩3,375 | ₩3,450 | -2.68% | 2.8만 |
|---|
| 2026.08.07 | ₩3,480 | ₩3,630 | ₩3,440 | ₩3,545 | +1.87% | 1.8만 |
|---|
| 2026.08.06 | ₩3,620 | ₩3,620 | ₩3,390 | ₩3,450 | -4.70% | 1.8만 |
|---|
| 2026.08.05 | ₩3,550 | ₩3,665 | ₩3,550 | ₩3,620 | +1.97% | 7.8천 |
|---|
| 2026.08.04 | ₩3,510 | ₩3,620 | ₩3,505 | ₩3,535 | +0.71% | 8.8천 |
|---|
| 2026.08.03 | ₩3,470 | ₩3,630 | ₩3,440 | ₩3,510 | +1.15% | 1.7만 |
|---|
| 2026.07.31 | ₩3,170 | ₩3,510 | ₩3,170 | ₩3,460 | +9.15% | 1.4만 |
|---|
| 2026.07.30 | ₩3,200 | ₩3,250 | ₩3,155 | ₩3,165 | -1.09% | 1.8만 |
|---|
| 2026.07.29 | ₩3,425 | ₩3,425 | ₩3,190 | ₩3,220 | -5.99% | 2.2만 |
|---|
| 2026.07.28 | ₩3,595 | ₩3,595 | ₩3,365 | ₩3,380 | -5.98% | 9.3천 |
|---|
| 2026.07.27 | ₩3,605 | ₩3,640 | ₩3,545 | ₩3,595 | -0.28% | 8.3천 |
|---|
| 2026.07.24 | ₩3,515 | ₩3,845 | ₩3,515 | ₩3,605 | +2.56% | 2.3만 |
|---|
| 2026.07.23 | ₩3,425 | ₩3,505 | ₩3,425 | ₩3,505 | +2.34% | 1.8만 |
|---|
| 2026.07.22 | ₩3,355 | ₩3,500 | ₩3,325 | ₩3,425 | +2.09% | 2.2만 |
|---|
| 2026.07.21 | ₩3,500 | ₩3,500 | ₩3,315 | ₩3,335 | -4.71% | 1.8만 |
|---|
| 2026.07.20 | ₩3,500 | ₩3,545 | ₩3,440 | ₩3,525 | +0.71% | 7.3천 |
|---|
| 2026.07.16 | ₩3,620 | ₩3,625 | ₩3,530 | ₩3,530 | -2.49% | 1.3만 |
|---|
| 2026.07.15 | ₩3,375 | ₩3,620 | ₩3,375 | ₩3,620 | +7.26% | 2.6만 |
|---|
| 2026.07.14 | ₩3,300 | ₩3,390 | ₩3,270 | ₩3,350 | +1.52% | 1.9만 |
|---|
| 2026.07.13 | ₩3,350 | ₩3,490 | ₩3,300 | ₩3,325 | -0.75% | 1.1만 |
|---|
| 2026.07.10 | ₩3,200 | ₩3,385 | ₩3,195 | ₩3,375 | +5.47% | 1.2만 |
|---|
| 2026.07.09 | ₩3,280 | ₩3,280 | ₩3,185 | ₩3,205 | -2.29% | 1.1만 |
|---|
| 2026.07.08 | ₩3,300 | ₩3,305 | ₩3,105 | ₩3,205 | -2.88% | 1.4만 |
|---|
| 2026.07.07 | ₩3,345 | ₩3,395 | ₩3,275 | ₩3,315 | -0.90% | 7.3천 |
|---|
| 2026.07.06 | ₩3,260 | ₩3,350 | ₩3,215 | ₩3,315 | +1.69% | 1.3만 |
|---|
| 2026.07.03 | ₩3,350 | ₩3,380 | ₩3,205 | ₩3,260 | -2.69% | 1.4만 |
|---|
| 2026.07.02 | ₩3,225 | ₩3,490 | ₩3,220 | ₩3,380 | +4.81% | 7.8천 |
|---|
| 2026.07.01 | ₩3,135 | ₩3,400 | ₩3,110 | ₩3,390 | +8.13% | 3.3만 |
|---|
| 2026.06.30 | ₩3,125 | ₩3,190 | ₩3,065 | ₩3,140 | +0.48% | 3만 |
|---|
| 2026.06.29 | ₩3,075 | ₩3,170 | ₩3,065 | ₩3,155 | +2.60% | 3.4만 |
|---|
| 2026.06.26 | ₩3,400 | ₩3,415 | ₩3,065 | ₩3,145 | -7.50% | 11만 |
|---|
| 2026.06.25 | ₩3,510 | ₩3,760 | ₩3,370 | ₩3,435 | -2.14% | 5.6만 |
|---|
| 2026.06.24 | ₩3,570 | ₩3,640 | ₩3,450 | ₩3,510 | -1.68% | 9.6천 |
|---|
| 2026.06.23 | ₩3,765 | ₩3,825 | ₩3,595 | ₩3,610 | -4.12% | 3.1만 |
|---|
| 2026.06.22 | ₩3,880 | ₩3,920 | ₩3,780 | ₩3,780 | -2.58% | 1.9만 |
|---|
| 2026.06.19 | ₩3,905 | ₩4,125 | ₩3,880 | ₩3,880 | -0.64% | 3.4만 |
|---|
| 2026.06.18 | ₩4,000 | ₩4,225 | ₩3,850 | ₩3,950 | -1.25% | 5.6만 |
|---|
| 2026.06.17 | ₩3,975 | ₩4,125 | ₩3,910 | ₩4,045 | +1.76% | 2.2만 |
|---|
| 2026.06.16 | ₩3,975 | ₩4,015 | ₩3,880 | ₩3,935 | -1.01% | 2.2만 |
|---|
| 2026.06.15 | ₩4,095 | ₩4,095 | ₩3,900 | ₩3,975 | -2.93% | 2.5만 |
|---|
| 2026.06.12 | ₩3,985 | ₩4,245 | ₩3,885 | ₩3,945 | -1.00% | 2.5만 |
|---|
| 2026.06.11 | ₩3,940 | ₩3,995 | ₩3,845 | ₩3,990 | +1.27% | 3.1만 |
|---|
| 2026.06.10 | ₩4,375 | ₩4,375 | ₩3,860 | ₩3,945 | -9.83% | 88 |
|---|
| 2026.06.09 | ₩4,340 | ₩4,550 | ₩4,295 | ₩4,350 | +0.23% | 1.8만 |
|---|
| 2026.06.08 | ₩4,400 | ₩4,400 | ₩4,310 | ₩4,375 | -0.57% | 7.7천 |
|---|
| 2026.06.05 | ₩4,500 | ₩4,625 | ₩4,325 | ₩4,510 | +0.22% | 7.5천 |
|---|
| 2026.06.04 | ₩4,500 | ₩4,725 | ₩4,415 | ₩4,510 | +0.22% | 2.8만 |
|---|
| 2026.06.02 | ₩4,580 | ₩4,715 | ₩4,295 | ₩4,475 | -2.29% | 2.5만 |
|---|
| 2026.06.01 | ₩4,825 | ₩4,825 | ₩4,490 | ₩4,490 | -6.94% | 5.4만 |
|---|
| 2026.05.29 | ₩4,930 | ₩4,975 | ₩4,815 | ₩4,820 | -2.23% | 1.7만 |
|---|
| 2026.05.28 | ₩4,875 | ₩5,010 | ₩4,820 | ₩4,965 | +1.85% | 4만 |
|---|
| 2026.05.27 | ₩4,745 | ₩5,000 | ₩4,725 | ₩4,875 | +2.74% | 6.4만 |
|---|
| 2026.05.26 | ₩4,705 | ₩4,785 | ₩4,705 | ₩4,750 | +0.96% | 9.2천 |
|---|
| 2026.05.22 | ₩4,685 | ₩4,735 | ₩4,685 | ₩4,705 | +0.43% | 1.3만 |
|---|
| 2026.05.21 | ₩4,680 | ₩4,745 | ₩4,630 | ₩4,745 | +1.39% | 1만 |
|---|
| 2026.05.20 | ₩4,790 | ₩4,790 | ₩4,665 | ₩4,680 | -2.30% | 1만 |
|---|
| 2026.05.19 | ₩4,800 | ₩4,805 | ₩4,755 | ₩4,795 | -0.10% | 8.9천 |
|---|
| 2026.05.18 | ₩4,805 | ₩4,900 | ₩4,760 | ₩4,805 | 0.00% | 1.7만 |
|---|
| 2026.05.15 | ₩4,900 | ₩4,915 | ₩4,855 | ₩4,900 | 0.00% | 1.5만 |
|---|
| 2026.05.14 | ₩4,875 | ₩4,935 | ₩4,875 | ₩4,910 | +0.72% | 1만 |
|---|
| 2026.05.13 | ₩4,960 | ₩4,960 | ₩4,870 | ₩4,940 | -0.40% | 9.7천 |
|---|
| 2026.05.12 | ₩5,000 | ₩5,025 | ₩4,910 | ₩4,960 | -0.80% | 1.7만 |
|---|
| 2026.05.11 | ₩5,105 | ₩5,105 | ₩4,955 | ₩5,015 | -1.76% | 1.8만 |
|---|
| 2026.05.08 | ₩5,150 | ₩5,150 | ₩5,035 | ₩5,075 | -1.46% | 1.1만 |
|---|
| 2026.05.07 | ₩5,285 | ₩5,295 | ₩5,070 | ₩5,100 | -3.50% | 2.1만 |
|---|
| 2026.05.06 | ₩5,300 | ₩5,355 | ₩5,150 | ₩5,260 | -0.75% | 3.2만 |
|---|
| 2026.05.04 | ₩5,265 | ₩5,350 | ₩5,265 | ₩5,305 | +0.76% | 7.4천 |
|---|
| 2026.04.30 | ₩5,345 | ₩5,345 | ₩5,250 | ₩5,300 | -0.84% | 1.1만 |
|---|
| 2026.04.29 | ₩5,285 | ₩5,365 | ₩5,285 | ₩5,345 | +1.14% | 6.1천 |
|---|
| 2026.04.28 | ₩5,500 | ₩5,500 | ₩5,285 | ₩5,315 | -3.36% | 5.4천 |
|---|
| 2026.04.27 | ₩5,375 | ₩5,380 | ₩5,250 | ₩5,335 | -0.74% | 1.1만 |
|---|
| 2026.04.24 | ₩5,355 | ₩5,405 | ₩5,325 | ₩5,345 | -0.19% | 1.3만 |
|---|
| 2026.04.23 | ₩5,415 | ₩5,460 | ₩5,215 | ₩5,390 | -0.46% | 3.2만 |
|---|
| 2026.04.22 | ₩5,550 | ₩5,550 | ₩5,300 | ₩5,385 | -2.97% | 3.6만 |
|---|
| 2026.04.21 | ₩5,255 | ₩5,575 | ₩5,255 | ₩5,540 | +5.42% | 4.6만 |
|---|
| 2026.04.20 | ₩5,180 | ₩5,295 | ₩5,120 | ₩5,255 | +1.45% | 2.8만 |
|---|
| 2026.04.17 | ₩5,105 | ₩5,195 | ₩5,050 | ₩5,165 | +1.18% | 1.6만 |
|---|
| 2026.04.16 | ₩5,085 | ₩5,125 | ₩5,015 | ₩5,105 | +0.39% | 1.6만 |
|---|
| 2026.04.15 | ₩5,095 | ₩5,130 | ₩5,000 | ₩5,060 | -0.69% | 2.4만 |
|---|
| 2026.04.14 | ₩4,925 | ₩5,235 | ₩4,925 | ₩5,095 | +3.45% | 7.1만 |
|---|
| 2026.04.13 | ₩4,870 | ₩4,955 | ₩4,805 | ₩4,925 | +1.13% | 1.4만 |
|---|
| 2026.04.10 | ₩4,865 | ₩4,890 | ₩4,845 | ₩4,875 | +0.21% | 7.6천 |
|---|
| 2026.04.09 | ₩4,855 | ₩4,905 | ₩4,830 | ₩4,865 | +0.21% | 3.8천 |
|---|
| 2026.04.08 | ₩4,855 | ₩4,950 | ₩4,830 | ₩4,850 | -0.10% | 8.2천 |
|---|
| 2026.04.07 | ₩4,885 | ₩4,885 | ₩4,810 | ₩4,855 | -0.61% | 7.6천 |
|---|
| 2026.04.06 | ₩4,955 | ₩4,955 | ₩4,820 | ₩4,860 | -1.92% | 3.9천 |
|---|
| 2026.04.03 | ₩4,840 | ₩4,900 | ₩4,815 | ₩4,855 | +0.31% | 4.6천 |
|---|
| 2026.04.02 | ₩4,885 | ₩4,935 | ₩4,770 | ₩4,815 | -1.43% | 1.1만 |
|---|
| 2026.04.01 | ₩4,780 | ₩4,935 | ₩4,770 | ₩4,920 | +2.93% | 1.9만 |
|---|
| 2026.03.31 | ₩4,880 | ₩4,905 | ₩4,765 | ₩4,800 | -1.64% | 9.8천 |
|---|
| 2026.03.30 | ₩4,950 | ₩4,950 | ₩4,840 | ₩4,920 | -0.61% | 1만 |
|---|
| 2026.03.27 | ₩4,925 | ₩4,980 | ₩4,895 | ₩4,945 | +0.41% | 8.7천 |
|---|
| 2026.03.26 | ₩5,045 | ₩5,045 | ₩4,935 | ₩4,965 | -1.59% | 1.9만 |
|---|
| 2026.03.25 | ₩4,950 | ₩5,000 | ₩4,890 | ₩5,000 | +1.01% | 1.9만 |
|---|
| 2026.03.24 | ₩4,945 | ₩4,985 | ₩4,875 | ₩4,900 | -0.91% | 1.3만 |
|---|
| 2026.03.23 | ₩4,950 | ₩5,030 | ₩4,855 | ₩4,985 | +0.71% | 2만 |
|---|
| 2026.03.20 | ₩4,895 | ₩5,000 | ₩4,845 | ₩4,990 | +1.94% | 1.8만 |
|---|
| 2026.03.19 | ₩4,870 | ₩4,920 | ₩4,835 | ₩4,875 | +0.10% | 1.1만 |
|---|
| 2026.03.18 | ₩4,860 | ₩4,960 | ₩4,845 | ₩4,870 | +0.21% | 2.6만 |
|---|
| 2026.03.17 | ₩4,810 | ₩4,900 | ₩4,695 | ₩4,855 | +0.94% | 2.4만 |
|---|
| 2026.03.16 | ₩4,735 | ₩4,810 | ₩4,735 | ₩4,740 | +0.11% | 1.1만 |
|---|
| 2026.03.13 | ₩4,735 | ₩4,850 | ₩4,690 | ₩4,735 | 0.00% | 1.1만 |
|---|
| 2026.03.12 | ₩4,675 | ₩4,740 | ₩4,655 | ₩4,735 | +1.28% | 8.7천 |
|---|
| 2026.03.11 | ₩4,660 | ₩4,820 | ₩4,635 | ₩4,700 | +0.86% | 1.4만 |
|---|
| 2026.03.10 | ₩4,790 | ₩4,990 | ₩4,585 | ₩4,660 | -2.71% | 8.7천 |
|---|
| 2026.03.09 | ₩4,520 | ₩4,615 | ₩4,515 | ₩4,585 | +1.44% | 2.3만 |
|---|
| 2026.03.06 | ₩4,705 | ₩4,825 | ₩4,660 | ₩4,660 | -0.96% | 2.5만 |
|---|
| 2026.03.05 | ₩4,635 | ₩4,800 | ₩4,615 | ₩4,690 | +1.19% | 4.3만 |
|---|
| 2026.03.04 | ₩4,785 | ₩4,830 | ₩4,485 | ₩4,600 | -3.87% | 3.9만 |
|---|
| 2026.03.03 | ₩4,900 | ₩4,925 | ₩4,825 | ₩4,825 | -1.53% | 1.1만 |
|---|
| 2026.02.27 | ₩4,990 | ₩4,990 | ₩4,855 | ₩4,940 | -1.00% | 2.2만 |
|---|
| 2026.02.26 | ₩4,950 | ₩5,010 | ₩4,935 | ₩4,940 | -0.20% | 3만 |
|---|
| 2026.02.25 | ₩4,900 | ₩4,945 | ₩4,855 | ₩4,930 | +0.61% | 4.8만 |
|---|
| 2026.02.24 | ₩4,870 | ₩4,890 | ₩4,820 | ₩4,855 | -0.31% | 2.1만 |
|---|
| 2026.02.23 | ₩4,865 | ₩4,915 | ₩4,825 | ₩4,870 | +0.10% | 2.3만 |
|---|
| 2026.02.20 | ₩4,710 | ₩4,920 | ₩4,700 | ₩4,865 | +3.29% | 4.7만 |
|---|
| 2026.02.19 | ₩4,600 | ₩4,985 | ₩4,600 | ₩4,825 | +4.89% | 6.6만 |
|---|
| 2026.02.13 | ₩4,650 | ₩4,715 | ₩4,470 | ₩4,645 | -0.11% | 4.7만 |
|---|
| 2026.02.12 | ₩4,705 | ₩4,730 | ₩4,560 | ₩4,690 | -0.32% | 3.2만 |
|---|
| 2026.02.11 | ₩4,805 | ₩4,805 | ₩4,665 | ₩4,705 | -2.08% | 9.1만 |
|---|
| 2026.02.10 | ₩4,940 | ₩4,940 | ₩4,755 | ₩4,765 | -3.54% | 6.5만 |
|---|
| 2026.02.09 | ₩5,170 | ₩6,060 | ₩4,850 | ₩4,890 | -5.42% | 108만 |
|---|
| 2026.02.06 | ₩4,720 | ₩4,720 | ₩4,450 | ₩4,665 | -1.17% | 5.8만 |
|---|
| 2026.02.05 | ₩4,680 | ₩4,750 | ₩4,635 | ₩4,720 | +0.85% | 2.1만 |
|---|
| 2026.02.04 | ₩4,615 | ₩4,675 | ₩4,565 | ₩4,650 | +0.76% | 1.3만 |
|---|
| 2026.02.03 | ₩4,625 | ₩4,640 | ₩4,540 | ₩4,615 | -0.22% | 2만 |
|---|
| 2026.02.02 | ₩4,765 | ₩4,765 | ₩4,620 | ₩4,630 | -2.83% | 3.1만 |
|---|
| 2026.01.30 | ₩4,775 | ₩4,775 | ₩4,740 | ₩4,765 | -0.21% | 1.9만 |
|---|
| 2026.01.29 | ₩4,785 | ₩4,790 | ₩4,725 | ₩4,780 | -0.10% | 6.1천 |
|---|
| 2026.01.28 | ₩4,785 | ₩4,820 | ₩4,745 | ₩4,785 | 0.00% | 3만 |
|---|
| 2026.01.27 | ₩4,850 | ₩4,850 | ₩4,710 | ₩4,785 | -1.34% | 1.4만 |
|---|
| 2026.01.26 | ₩4,760 | ₩4,860 | ₩4,730 | ₩4,860 | +2.10% | 1.3만 |
|---|
| 2026.01.23 | ₩4,760 | ₩4,775 | ₩4,690 | ₩4,760 | 0.00% | 1.2만 |
|---|
| 2026.01.22 | ₩4,755 | ₩4,805 | ₩4,675 | ₩4,755 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩4,800 | ₩4,800 | ₩4,680 | ₩4,755 | -0.94% | 9.3천 |
|---|
| 2026.01.20 | ₩4,855 | ₩4,855 | ₩4,745 | ₩4,755 | -2.06% | 5.5천 |
|---|
| 2026.01.19 | ₩4,915 | ₩4,915 | ₩4,785 | ₩4,790 | -2.54% | 1.4만 |
|---|
| 2026.01.16 | ₩4,765 | ₩4,845 | ₩4,710 | ₩4,795 | +0.63% | 1.8만 |
|---|
| 2026.01.15 | ₩4,725 | ₩4,765 | ₩4,700 | ₩4,765 | +0.85% | 7천 |
|---|
| 2026.01.14 | ₩4,790 | ₩4,790 | ₩4,730 | ₩4,740 | -1.04% | 1.1만 |
|---|
| 2026.01.13 | ₩4,945 | ₩4,945 | ₩4,750 | ₩4,790 | -3.13% | 9.2천 |
|---|
| 2026.01.12 | ₩4,805 | ₩4,900 | ₩4,805 | ₩4,845 | +0.83% | 9천 |
|---|
| 2026.01.09 | ₩4,900 | ₩4,900 | ₩4,705 | ₩4,845 | -1.12% | 4.9천 |
|---|
| 2026.01.08 | ₩4,880 | ₩4,930 | ₩4,805 | ₩4,840 | -0.82% | 3.8천 |
|---|
| 2026.01.07 | ₩4,890 | ₩4,915 | ₩4,855 | ₩4,880 | -0.20% | 7.2천 |
|---|
| 2026.01.06 | ₩4,870 | ₩4,940 | ₩4,870 | ₩4,885 | +0.31% | 5.6천 |
|---|
| 2026.01.05 | ₩4,950 | ₩4,975 | ₩4,895 | ₩4,915 | -0.71% | 7.9천 |
|---|
| 2026.01.02 | ₩4,980 | ₩5,005 | ₩4,890 | ₩4,935 | -0.90% | 1.1만 |
|---|
| 2025.12.30 | ₩4,935 | ₩4,960 | ₩4,900 | ₩4,960 | +0.51% | 1만 |
|---|
| 2025.12.29 | ₩4,915 | ₩4,990 | ₩4,910 | ₩4,930 | +0.31% | 4.2천 |
|---|
| 2025.12.26 | ₩4,950 | ₩4,970 | ₩4,935 | ₩4,960 | +0.20% | 3.6천 |
|---|
| 2025.12.24 | ₩4,950 | ₩4,995 | ₩4,900 | ₩4,965 | +0.30% | 4.2천 |
|---|
| 2025.12.23 | ₩4,985 | ₩5,015 | ₩4,940 | ₩4,960 | -0.50% | 6.5천 |
|---|
| 2025.12.22 | ₩4,985 | ₩5,015 | ₩4,960 | ₩4,985 | 0.00% | 5천 |
|---|
| 2025.12.19 | ₩4,975 | ₩5,020 | ₩4,970 | ₩4,985 | +0.20% | 5.5천 |
|---|
| 2025.12.18 | ₩5,015 | ₩5,035 | ₩4,850 | ₩4,975 | -0.80% | 8.8천 |
|---|
| 2025.12.17 | ₩4,965 | ₩5,015 | ₩4,915 | ₩4,935 | -0.60% | 8.3천 |
|---|
| 2025.12.16 | ₩5,010 | ₩5,010 | ₩4,960 | ₩4,965 | -0.90% | 3.6천 |
|---|
| 2025.12.15 | ₩5,000 | ₩5,020 | ₩4,965 | ₩5,010 | +0.20% | 3.7천 |
|---|
| 2025.12.12 | ₩5,010 | ₩5,020 | ₩4,955 | ₩5,020 | +0.20% | 2.8천 |
|---|
| 2025.12.11 | ₩5,020 | ₩5,040 | ₩4,995 | ₩5,020 | 0.00% | 3.6천 |
|---|
| 2025.12.10 | ₩5,000 | ₩5,015 | ₩4,990 | ₩5,010 | +0.20% | 3.1천 |
|---|
| 2025.12.09 | ₩5,000 | ₩5,020 | ₩4,960 | ₩5,010 | +0.20% | 2.7천 |
|---|
| 2025.12.08 | ₩5,015 | ₩5,030 | ₩4,995 | ₩5,005 | -0.20% | 2.6천 |
|---|
| 2025.12.05 | ₩5,030 | ₩5,050 | ₩5,015 | ₩5,015 | -0.30% | 3.6천 |
|---|
| 2025.12.04 | ₩5,055 | ₩5,055 | ₩4,750 | ₩5,050 | -0.10% | 8.2천 |
|---|
| 2025.12.03 | ₩5,085 | ₩5,090 | ₩5,055 | ₩5,065 | -0.39% | 2.3천 |
|---|
| 2025.12.02 | ₩5,060 | ₩5,100 | ₩5,030 | ₩5,090 | +0.59% | 5.8천 |
|---|
| 2025.12.01 | ₩5,070 | ₩5,100 | ₩5,035 | ₩5,085 | +0.30% | 7.4천 |
|---|
| 2025.11.28 | ₩5,060 | ₩5,070 | ₩4,985 | ₩5,070 | +0.20% | 7.9천 |
|---|
| 2025.11.27 | ₩5,030 | ₩5,080 | ₩5,030 | ₩5,070 | +0.80% | 1.1천 |
|---|
| 2025.11.26 | ₩4,905 | ₩5,095 | ₩4,905 | ₩5,070 | +3.36% | 7.1천 |
|---|
| 2025.11.25 | ₩4,990 | ₩5,005 | ₩4,895 | ₩4,955 | -0.70% | 7.5천 |
|---|
| 2025.11.24 | ₩4,925 | ₩5,050 | ₩4,910 | ₩4,990 | +1.32% | 8.1천 |
|---|
| 2025.11.21 | ₩4,940 | ₩4,990 | ₩4,905 | ₩4,940 | 0.00% | 3.6천 |
|---|
| 2025.11.20 | ₩4,885 | ₩4,990 | ₩4,885 | ₩4,990 | +2.15% | 5.4천 |
|---|
| 2025.11.19 | ₩4,930 | ₩4,930 | ₩4,895 | ₩4,900 | -0.61% | 3천 |
|---|
| 2025.11.18 | ₩5,065 | ₩5,065 | ₩4,950 | ₩4,950 | -2.27% | 7.3천 |
|---|
| 2025.11.17 | ₩4,810 | ₩5,090 | ₩4,720 | ₩5,070 | +5.41% | 3.7만 |
|---|
| 2025.11.14 | ₩4,845 | ₩4,855 | ₩4,785 | ₩4,810 | -0.72% | 9.8천 |
|---|
| 2025.11.13 | ₩4,805 | ₩4,895 | ₩4,805 | ₩4,850 | +0.94% | 1.1만 |
|---|
| 2025.11.12 | ₩4,765 | ₩4,860 | ₩4,740 | ₩4,785 | +0.42% | 1.6만 |
|---|
| 2025.11.11 | ₩4,830 | ₩4,835 | ₩4,725 | ₩4,740 | -1.86% | 1만 |
|---|
| 2025.11.10 | ₩4,710 | ₩4,770 | ₩4,705 | ₩4,760 | +1.06% | 4천 |
|---|
| 2025.11.07 | ₩4,770 | ₩4,800 | ₩4,705 | ₩4,710 | -1.26% | 1.1만 |
|---|
| 2025.11.06 | ₩4,750 | ₩5,000 | ₩4,660 | ₩4,765 | +0.32% | 1.6만 |
|---|
| 2025.11.05 | ₩4,935 | ₩4,945 | ₩4,500 | ₩4,765 | -3.44% | 1.6만 |
|---|
| 2025.11.04 | ₩5,000 | ₩5,000 | ₩4,855 | ₩4,865 | -2.70% | 1.4만 |
|---|
| 2025.11.03 | ₩5,050 | ₩5,070 | ₩4,925 | ₩4,955 | -1.88% | 1.8만 |
|---|
| 2025.10.31 | ₩5,040 | ₩5,070 | ₩5,040 | ₩5,045 | +0.10% | 3.1천 |
|---|
| 2025.10.30 | ₩5,110 | ₩5,110 | ₩5,040 | ₩5,040 | -1.37% | 1.3만 |
|---|
| 2025.10.29 | ₩5,075 | ₩5,115 | ₩5,040 | ₩5,110 | +0.69% | 1.5만 |
|---|
| 2025.10.28 | ₩5,065 | ₩5,115 | ₩5,065 | ₩5,100 | +0.69% | 5.4천 |
|---|
| 2025.10.27 | ₩5,130 | ₩5,130 | ₩5,060 | ₩5,085 | -0.88% | 1.3만 |
|---|
| 2025.10.24 | ₩5,165 | ₩5,165 | ₩5,110 | ₩5,120 | -0.87% | 3.9천 |
|---|
| 2025.10.23 | ₩5,150 | ₩5,170 | ₩5,135 | ₩5,140 | -0.19% | 3.5천 |
|---|
| 2025.10.22 | ₩5,200 | ₩5,200 | ₩5,130 | ₩5,150 | -0.96% | 8.4천 |
|---|
| 2025.10.21 | ₩5,180 | ₩5,200 | ₩5,150 | ₩5,175 | -0.10% | 6.5천 |
|---|
| 2025.10.20 | ₩5,225 | ₩5,225 | ₩5,150 | ₩5,180 | -0.86% | 9천 |
|---|
| 2025.10.17 | ₩5,220 | ₩5,250 | ₩5,200 | ₩5,225 | +0.10% | 7.3천 |
|---|
| 2025.10.16 | ₩5,305 | ₩5,305 | ₩5,220 | ₩5,220 | -1.60% | 8천 |
|---|
| 2025.10.15 | ₩5,275 | ₩5,280 | ₩5,255 | ₩5,280 | +0.09% | 4.3천 |
|---|
| 2025.10.14 | ₩5,280 | ₩5,355 | ₩5,250 | ₩5,280 | 0.00% | 8.3천 |
|---|
| 2025.10.13 | ₩5,325 | ₩5,325 | ₩5,210 | ₩5,280 | -0.85% | 1.2만 |
|---|
| 2025.10.10 | ₩5,390 | ₩5,495 | ₩5,300 | ₩5,325 | -1.21% | 6.7천 |
|---|