시장 데이터를 불러오는 중
전체 종목
희림 과거 주가
037440.KQ · KOSDAQ
주요 제품·사업: 설계 및 감리용역
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
037440.KQ · KOSDAQ
주요 제품·사업: 설계 및 감리용역
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,055 | ₩4,085 | ₩4,000 | ₩4,055 | 0.00% | 5.3만 |
| 2026.10.07 | ₩4,085 | ₩4,115 | ₩4,045 | ₩4,065 | -0.49% | 7.8만 |
| 2026.10.06 | ₩4,125 | ₩4,125 | ₩4,060 | ₩4,090 | -0.85% | 10.3만 |
| 2026.10.02 | ₩4,170 | ₩4,190 | ₩4,085 | ₩4,125 | -1.08% | 8.3만 |
| 2026.10.01 | ₩4,180 | ₩4,200 | ₩4,100 | ₩4,170 | -0.24% | 5.7만 |
| 2026.09.30 | ₩4,140 | ₩4,215 | ₩4,100 | ₩4,120 | -0.48% | 10.9만 |
| 2026.09.29 | ₩4,150 | ₩4,280 | ₩4,080 | ₩4,140 | -0.24% | 9.9만 |
| 2026.09.28 | ₩4,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,140 |
| ₩4,185 |
| +0.24% |
| 12.6만 |
| 2026.09.23 | ₩4,250 | ₩4,275 | ₩4,165 | ₩4,230 | -0.47% | 12.8만 |
|---|
| 2026.09.22 | ₩4,185 | ₩4,285 | ₩4,180 | ₩4,200 | +0.36% | 17.7만 |
|---|
| 2026.09.21 | ₩4,230 | ₩4,230 | ₩4,145 | ₩4,150 | -1.89% | 12.6만 |
|---|
| 2026.09.18 | ₩4,270 | ₩4,340 | ₩4,175 | ₩4,230 | -0.94% | 18.7만 |
|---|
| 2026.09.17 | ₩4,130 | ₩4,300 | ₩4,130 | ₩4,220 | +2.18% | 20.7만 |
|---|
| 2026.09.16 | ₩4,205 | ₩4,205 | ₩4,010 | ₩4,110 | -2.26% | 11.8만 |
|---|
| 2026.09.15 | ₩4,130 | ₩4,245 | ₩4,130 | ₩4,190 | +1.45% | 13.1만 |
|---|
| 2026.09.14 | ₩4,180 | ₩4,245 | ₩4,125 | ₩4,160 | -0.48% | 11.7만 |
|---|
| 2026.09.11 | ₩4,235 | ₩4,270 | ₩4,120 | ₩4,220 | -0.35% | 13.6만 |
|---|
| 2026.09.10 | ₩4,220 | ₩4,290 | ₩4,165 | ₩4,245 | +0.59% | 14.8만 |
|---|
| 2026.09.09 | ₩4,275 | ₩4,325 | ₩4,230 | ₩4,255 | -0.47% | 15.7만 |
|---|
| 2026.09.08 | ₩4,335 | ₩4,450 | ₩4,255 | ₩4,265 | -1.61% | 30.8만 |
|---|
| 2026.09.07 | ₩4,310 | ₩4,465 | ₩4,260 | ₩4,340 | +0.70% | 35.9만 |
|---|
| 2026.09.04 | ₩4,265 | ₩4,385 | ₩4,205 | ₩4,385 | +2.81% | 39.1만 |
|---|
| 2026.09.03 | ₩4,150 | ₩4,575 | ₩4,075 | ₩4,285 | +3.25% | 227.1만 |
|---|
| 2026.09.02 | ₩4,125 | ₩4,215 | ₩4,050 | ₩4,100 | -0.61% | 17만 |
|---|
| 2026.09.01 | ₩4,245 | ₩4,245 | ₩4,080 | ₩4,180 | -1.53% | 27.8만 |
|---|
| 2026.08.31 | ₩4,265 | ₩4,290 | ₩4,165 | ₩4,260 | -0.12% | 28.5만 |
|---|
| 2026.08.28 | ₩4,400 | ₩4,530 | ₩4,270 | ₩4,335 | -1.48% | 46.5만 |
|---|
| 2026.08.27 | ₩4,280 | ₩4,590 | ₩4,200 | ₩4,405 | +2.92% | 145.4만 |
|---|
| 2026.08.26 | ₩4,245 | ₩4,845 | ₩4,125 | ₩4,370 | +2.94% | 1399.1만 |
|---|
| 2026.08.25 | ₩3,880 | ₩3,990 | ₩3,800 | ₩3,990 | +2.84% | 12.8만 |
|---|
| 2026.08.24 | ₩3,880 | ₩3,965 | ₩3,855 | ₩3,920 | +1.03% | 10만 |
|---|
| 2026.08.21 | ₩4,050 | ₩4,050 | ₩3,870 | ₩3,890 | -3.95% | 17.4만 |
|---|
| 2026.08.20 | ₩4,095 | ₩4,195 | ₩4,005 | ₩4,085 | -0.24% | 12.9만 |
|---|
| 2026.08.19 | ₩4,050 | ₩4,160 | ₩4,035 | ₩4,095 | +1.11% | 14.7만 |
|---|
| 2026.08.18 | ₩4,210 | ₩4,315 | ₩4,100 | ₩4,165 | -1.07% | 23.8만 |
|---|
| 2026.08.14 | ₩4,205 | ₩4,255 | ₩4,080 | ₩4,205 | 0.00% | 18.7만 |
|---|
| 2026.08.13 | ₩4,250 | ₩4,385 | ₩4,175 | ₩4,205 | -1.06% | 38.6만 |
|---|
| 2026.08.12 | ₩4,100 | ₩4,945 | ₩4,030 | ₩4,230 | +3.17% | 313.4만 |
|---|
| 2026.08.11 | ₩4,040 | ₩4,175 | ₩4,020 | ₩4,135 | +2.35% | 15.5만 |
|---|
| 2026.08.10 | ₩3,905 | ₩4,085 | ₩3,905 | ₩4,070 | +4.23% | 18.4만 |
|---|
| 2026.08.07 | ₩3,955 | ₩4,020 | ₩3,850 | ₩3,900 | -1.39% | 10.1만 |
|---|
| 2026.08.06 | ₩4,030 | ₩4,100 | ₩3,905 | ₩3,985 | -1.12% | 12.8만 |
|---|
| 2026.08.05 | ₩3,950 | ₩4,055 | ₩3,890 | ₩4,035 | +2.15% | 21.2만 |
|---|
| 2026.08.04 | ₩3,655 | ₩3,850 | ₩3,655 | ₩3,840 | +5.06% | 18.4만 |
|---|
| 2026.08.03 | ₩3,580 | ₩3,710 | ₩3,555 | ₩3,650 | +1.96% | 15.3만 |
|---|
| 2026.07.31 | ₩3,400 | ₩3,590 | ₩3,340 | ₩3,575 | +5.15% | 16.9만 |
|---|
| 2026.07.30 | ₩3,095 | ₩3,465 | ₩3,095 | ₩3,335 | +7.75% | 21만 |
|---|
| 2026.07.29 | ₩3,535 | ₩3,575 | ₩3,270 | ₩3,370 | -4.67% | 33.8만 |
|---|
| 2026.07.28 | ₩3,645 | ₩3,650 | ₩3,500 | ₩3,530 | -3.16% | 16.3만 |
|---|
| 2026.07.27 | ₩3,725 | ₩3,790 | ₩3,650 | ₩3,695 | -0.81% | 11.3만 |
|---|
| 2026.07.24 | ₩3,690 | ₩3,750 | ₩3,590 | ₩3,640 | -1.36% | 15만 |
|---|
| 2026.07.23 | ₩3,535 | ₩3,785 | ₩3,535 | ₩3,750 | +6.08% | 18.7만 |
|---|
| 2026.07.22 | ₩3,580 | ₩3,675 | ₩3,535 | ₩3,550 | -0.84% | 16.5만 |
|---|
| 2026.07.21 | ₩3,515 | ₩3,620 | ₩3,515 | ₩3,545 | +0.85% | 14.4만 |
|---|
| 2026.07.20 | ₩3,560 | ₩3,645 | ₩3,500 | ₩3,595 | +0.98% | 18.6만 |
|---|
| 2026.07.16 | ₩3,835 | ₩3,855 | ₩3,660 | ₩3,690 | -3.78% | 17.6만 |
|---|
| 2026.07.15 | ₩3,775 | ₩3,900 | ₩3,745 | ₩3,860 | +2.25% | 17.3만 |
|---|
| 2026.07.14 | ₩3,750 | ₩3,855 | ₩3,600 | ₩3,680 | -1.87% | 24.4만 |
|---|
| 2026.07.13 | ₩3,940 | ₩4,100 | ₩3,730 | ₩3,730 | -5.33% | 38.3만 |
|---|
| 2026.07.10 | ₩3,800 | ₩4,200 | ₩3,800 | ₩4,030 | +6.05% | 61만 |
|---|
| 2026.07.09 | ₩3,750 | ₩3,925 | ₩3,740 | ₩3,790 | +1.07% | 34.7만 |
|---|
| 2026.07.08 | ₩4,025 | ₩4,140 | ₩3,865 | ₩3,885 | -3.48% | 55.7만 |
|---|
| 2026.07.07 | ₩3,870 | ₩4,825 | ₩3,815 | ₩4,100 | +5.94% | 578.7만 |
|---|
| 2026.07.06 | ₩3,880 | ₩4,175 | ₩3,810 | ₩3,910 | +0.77% | 107만 |
|---|
| 2026.07.03 | ₩4,090 | ₩4,100 | ₩3,700 | ₩3,850 | -5.87% | 100.4만 |
|---|
| 2026.07.02 | ₩3,930 | ₩4,950 | ₩3,850 | ₩4,185 | +6.49% | 873.3만 |
|---|
| 2026.07.01 | ₩3,860 | ₩3,975 | ₩3,660 | ₩3,910 | +1.30% | 44.7만 |
|---|
| 2026.06.30 | ₩3,950 | ₩4,075 | ₩3,725 | ₩3,750 | -5.06% | 16.6만 |
|---|
| 2026.06.29 | ₩3,530 | ₩3,930 | ₩3,530 | ₩3,930 | +11.33% | 24.7만 |
|---|
| 2026.06.26 | ₩3,770 | ₩3,780 | ₩3,505 | ₩3,560 | -5.57% | 37.9만 |
|---|
| 2026.06.25 | ₩3,905 | ₩3,995 | ₩3,700 | ₩3,765 | -3.59% | 27.3만 |
|---|
| 2026.06.24 | ₩3,900 | ₩4,055 | ₩3,845 | ₩3,890 | -0.26% | 28만 |
|---|
| 2026.06.23 | ₩4,125 | ₩4,380 | ₩3,980 | ₩3,980 | -3.52% | 49만 |
|---|
| 2026.06.22 | ₩4,055 | ₩4,585 | ₩4,000 | ₩4,175 | +2.96% | 72.7만 |
|---|
| 2026.06.19 | ₩4,545 | ₩4,630 | ₩4,095 | ₩4,170 | -8.25% | 68.4만 |
|---|
| 2026.06.18 | ₩5,110 | ₩5,110 | ₩4,530 | ₩4,545 | -11.06% | 80.6만 |
|---|
| 2026.06.17 | ₩5,590 | ₩5,590 | ₩5,080 | ₩5,150 | -7.87% | 79.4만 |
|---|
| 2026.06.16 | ₩5,300 | ₩6,000 | ₩5,060 | ₩5,410 | +2.08% | 327.1만 |
|---|
| 2026.06.15 | ₩6,100 | ₩6,450 | ₩5,320 | ₩5,320 | -12.79% | 290.2만 |
|---|
| 2026.06.12 | ₩5,610 | ₩6,130 | ₩5,240 | ₩5,580 | -0.53% | 471.6만 |
|---|
| 2026.06.11 | ₩4,620 | ₩4,790 | ₩4,570 | ₩4,720 | +2.16% | 16.6만 |
|---|
| 2026.06.10 | ₩4,655 | ₩4,880 | ₩4,590 | ₩4,800 | +3.11% | 798 |
|---|
| 2026.06.09 | ₩4,690 | ₩4,965 | ₩4,675 | ₩4,880 | +4.05% | 25.2만 |
|---|
| 2026.06.08 | ₩4,570 | ₩4,900 | ₩4,510 | ₩4,565 | -0.11% | 29.4만 |
|---|
| 2026.06.05 | ₩5,020 | ₩5,220 | ₩4,955 | ₩5,000 | -0.40% | 23만 |
|---|
| 2026.06.04 | ₩4,885 | ₩5,150 | ₩4,830 | ₩5,060 | +3.58% | 32.2만 |
|---|
| 2026.06.02 | ₩4,795 | ₩5,160 | ₩4,715 | ₩4,930 | +2.82% | 35.1만 |
|---|
| 2026.06.01 | ₩5,280 | ₩5,350 | ₩4,915 | ₩4,955 | -6.16% | 71.4만 |
|---|
| 2026.05.29 | ₩5,500 | ₩5,810 | ₩4,995 | ₩5,720 | +4.00% | 126.5만 |
|---|
| 2026.05.28 | ₩5,560 | ₩5,590 | ₩5,000 | ₩5,280 | -5.04% | 57.6만 |
|---|
| 2026.05.27 | ₩5,720 | ₩5,720 | ₩5,420 | ₩5,610 | -1.92% | 56.7만 |
|---|
| 2026.05.26 | ₩6,060 | ₩6,130 | ₩5,720 | ₩5,790 | -4.46% | 86.3만 |
|---|
| 2026.05.22 | ₩5,930 | ₩6,020 | ₩5,600 | ₩5,850 | -1.35% | 82.9만 |
|---|
| 2026.05.21 | ₩5,810 | ₩5,950 | ₩5,520 | ₩5,670 | -2.41% | 114.1만 |
|---|
| 2026.05.20 | ₩5,350 | ₩5,350 | ₩5,080 | ₩5,290 | -1.12% | 30.2만 |
|---|
| 2026.05.19 | ₩5,480 | ₩5,550 | ₩5,250 | ₩5,400 | -1.46% | 63.4만 |
|---|
| 2026.05.18 | ₩5,580 | ₩5,620 | ₩5,300 | ₩5,440 | -2.51% | 71.6만 |
|---|
| 2026.05.15 | ₩6,200 | ₩6,330 | ₩5,590 | ₩5,760 | -7.10% | 81.2만 |
|---|
| 2026.05.14 | ₩6,180 | ₩6,530 | ₩6,030 | ₩6,100 | -1.29% | 142.6만 |
|---|
| 2026.05.13 | ₩5,990 | ₩6,180 | ₩5,930 | ₩6,050 | +1.00% | 58.6만 |
|---|
| 2026.05.12 | ₩6,540 | ₩6,540 | ₩6,010 | ₩6,130 | -6.27% | 159.7만 |
|---|
| 2026.05.11 | ₩6,830 | ₩7,080 | ₩6,510 | ₩6,640 | -2.78% | 214.9만 |
|---|
| 2026.05.08 | ₩6,990 | ₩7,400 | ₩6,900 | ₩7,160 | +2.43% | 694.8만 |
|---|
| 2026.05.07 | ₩6,200 | ₩7,460 | ₩6,010 | ₩7,460 | +20.32% | 1006.8만 |
|---|
| 2026.05.06 | ₩5,900 | ₩6,000 | ₩5,660 | ₩5,740 | -2.71% | 35.4만 |
|---|
| 2026.05.04 | ₩5,950 | ₩6,000 | ₩5,800 | ₩5,890 | -1.01% | 35.7만 |
|---|
| 2026.04.30 | ₩6,080 | ₩6,080 | ₩5,860 | ₩5,950 | -2.14% | 44.8만 |
|---|
| 2026.04.29 | ₩6,000 | ₩6,090 | ₩5,920 | ₩6,070 | +1.17% | 30.9만 |
|---|
| 2026.04.28 | ₩6,040 | ₩6,340 | ₩5,980 | ₩6,060 | +0.33% | 87.5만 |
|---|
| 2026.04.27 | ₩6,050 | ₩6,150 | ₩5,950 | ₩6,020 | -0.50% | 46.5만 |
|---|
| 2026.04.24 | ₩6,030 | ₩6,120 | ₩5,940 | ₩6,120 | +1.49% | 41만 |
|---|
| 2026.04.23 | ₩6,180 | ₩6,280 | ₩5,890 | ₩6,070 | -1.78% | 68.9만 |
|---|
| 2026.04.22 | ₩6,150 | ₩6,350 | ₩5,880 | ₩6,110 | -0.65% | 115.7만 |
|---|
| 2026.04.21 | ₩6,100 | ₩7,000 | ₩6,050 | ₩6,360 | +4.26% | 1152.3만 |
|---|
| 2026.04.20 | ₩5,790 | ₩6,230 | ₩5,660 | ₩6,080 | +5.01% | 79.6만 |
|---|
| 2026.04.17 | ₩5,810 | ₩6,180 | ₩5,690 | ₩5,950 | +2.41% | 112.1만 |
|---|
| 2026.04.16 | ₩6,140 | ₩6,140 | ₩5,740 | ₩5,880 | -4.23% | 95.9만 |
|---|
| 2026.04.15 | ₩6,300 | ₩6,640 | ₩6,080 | ₩6,140 | -2.54% | 277.9만 |
|---|
| 2026.04.14 | ₩6,490 | ₩6,770 | ₩5,940 | ₩6,260 | -3.54% | 749.1만 |
|---|
| 2026.04.13 | ₩5,880 | ₩6,280 | ₩5,840 | ₩6,050 | +2.89% | 214.7만 |
|---|
| 2026.04.10 | ₩6,800 | ₩6,800 | ₩6,070 | ₩6,210 | -8.68% | 461만 |
|---|
| 2026.04.09 | ₩5,540 | ₩6,880 | ₩5,480 | ₩6,200 | +11.91% | 1953.7만 |
|---|
| 2026.04.08 | ₩4,330 | ₩5,440 | ₩4,300 | ₩5,440 | +25.64% | 517.6만 |
|---|
| 2026.04.07 | ₩4,100 | ₩4,230 | ₩4,100 | ₩4,185 | +2.07% | 6만 |
|---|
| 2026.04.06 | ₩4,185 | ₩4,200 | ₩3,900 | ₩4,110 | -1.79% | 7.7만 |
|---|
| 2026.04.03 | ₩4,130 | ₩4,200 | ₩4,070 | ₩4,185 | +1.33% | 2.7만 |
|---|
| 2026.04.02 | ₩4,310 | ₩4,360 | ₩4,000 | ₩4,065 | -5.68% | 10.8만 |
|---|
| 2026.04.01 | ₩4,215 | ₩4,330 | ₩4,170 | ₩4,315 | +2.37% | 13.8만 |
|---|
| 2026.03.31 | ₩4,050 | ₩4,150 | ₩4,000 | ₩4,045 | -0.12% | 4.3만 |
|---|
| 2026.03.30 | ₩4,140 | ₩4,150 | ₩4,015 | ₩4,110 | -0.72% | 2만 |
|---|
| 2026.03.27 | ₩4,140 | ₩4,195 | ₩4,075 | ₩4,185 | +1.09% | 4.3만 |
|---|
| 2026.03.26 | ₩4,230 | ₩4,310 | ₩4,120 | ₩4,140 | -2.13% | 9만 |
|---|
| 2026.03.25 | ₩4,215 | ₩4,250 | ₩4,190 | ₩4,230 | +0.36% | 4.7만 |
|---|
| 2026.03.24 | ₩4,255 | ₩4,295 | ₩4,080 | ₩4,215 | -0.94% | 15.4만 |
|---|
| 2026.03.23 | ₩4,390 | ₩4,390 | ₩4,110 | ₩4,110 | -6.38% | 13.7만 |
|---|
| 2026.03.20 | ₩4,060 | ₩4,390 | ₩4,060 | ₩4,385 | +8.00% | 24.7만 |
|---|
| 2026.03.19 | ₩4,050 | ₩4,075 | ₩3,950 | ₩4,050 | 0.00% | 3.7만 |
|---|
| 2026.03.18 | ₩4,055 | ₩4,070 | ₩4,025 | ₩4,055 | 0.00% | 4.3만 |
|---|
| 2026.03.17 | ₩4,075 | ₩4,085 | ₩4,000 | ₩4,055 | -0.49% | 3.6만 |
|---|
| 2026.03.16 | ₩4,165 | ₩4,165 | ₩4,025 | ₩4,040 | -3.00% | 4.8만 |
|---|
| 2026.03.13 | ₩4,000 | ₩4,255 | ₩3,955 | ₩4,155 | +3.88% | 13.8만 |
|---|
| 2026.03.12 | ₩3,995 | ₩4,045 | ₩3,945 | ₩4,030 | +0.88% | 3.6만 |
|---|
| 2026.03.11 | ₩4,040 | ₩4,070 | ₩3,960 | ₩3,995 | -1.11% | 10.2만 |
|---|
| 2026.03.10 | ₩3,890 | ₩4,050 | ₩3,850 | ₩4,035 | +3.73% | 5.2만 |
|---|
| 2026.03.09 | ₩3,975 | ₩4,000 | ₩3,725 | ₩3,790 | -4.65% | 5.9만 |
|---|
| 2026.03.06 | ₩4,060 | ₩4,060 | ₩3,780 | ₩4,030 | -0.74% | 4.3만 |
|---|
| 2026.03.05 | ₩3,780 | ₩4,100 | ₩3,780 | ₩4,065 | +7.54% | 8.2만 |
|---|
| 2026.03.04 | ₩4,210 | ₩4,210 | ₩3,665 | ₩3,725 | -11.52% | 23.1만 |
|---|
| 2026.03.03 | ₩4,195 | ₩4,490 | ₩4,195 | ₩4,215 | +0.48% | 19.1만 |
|---|
| 2026.02.27 | ₩4,355 | ₩4,380 | ₩4,215 | ₩4,265 | -2.07% | 11.1만 |
|---|
| 2026.02.26 | ₩4,550 | ₩4,550 | ₩4,360 | ₩4,375 | -3.85% | 11.3만 |
|---|
| 2026.02.25 | ₩4,560 | ₩4,660 | ₩4,490 | ₩4,490 | -1.54% | 12.5만 |
|---|
| 2026.02.24 | ₩4,455 | ₩4,655 | ₩4,435 | ₩4,515 | +1.35% | 28.3만 |
|---|
| 2026.02.23 | ₩4,555 | ₩4,600 | ₩4,460 | ₩4,490 | -1.43% | 7.5만 |
|---|
| 2026.02.20 | ₩4,560 | ₩4,610 | ₩4,405 | ₩4,560 | 0.00% | 8.6만 |
|---|
| 2026.02.19 | ₩4,535 | ₩4,605 | ₩4,355 | ₩4,560 | +0.55% | 23.5만 |
|---|
| 2026.02.13 | ₩4,640 | ₩4,640 | ₩4,460 | ₩4,540 | -2.16% | 11.8만 |
|---|
| 2026.02.12 | ₩4,600 | ₩4,770 | ₩4,460 | ₩4,600 | 0.00% | 61.9만 |
|---|
| 2026.02.11 | ₩4,465 | ₩4,575 | ₩4,420 | ₩4,505 | +0.90% | 16.7만 |
|---|
| 2026.02.10 | ₩4,480 | ₩4,485 | ₩4,350 | ₩4,400 | -1.79% | 23.5만 |
|---|
| 2026.02.09 | ₩4,500 | ₩4,535 | ₩4,415 | ₩4,430 | -1.56% | 11.6만 |
|---|
| 2026.02.06 | ₩4,440 | ₩4,650 | ₩4,330 | ₩4,535 | +2.14% | 28.1만 |
|---|
| 2026.02.05 | ₩4,315 | ₩4,500 | ₩4,315 | ₩4,440 | +2.90% | 11.1만 |
|---|
| 2026.02.04 | ₩4,360 | ₩4,400 | ₩4,255 | ₩4,365 | +0.11% | 7.3만 |
|---|
| 2026.02.03 | ₩4,195 | ₩4,460 | ₩4,180 | ₩4,420 | +5.36% | 15.3만 |
|---|
| 2026.02.02 | ₩4,270 | ₩4,300 | ₩4,185 | ₩4,195 | -1.76% | 9.3만 |
|---|
| 2026.01.30 | ₩4,315 | ₩4,335 | ₩4,245 | ₩4,270 | -1.04% | 4.9만 |
|---|
| 2026.01.29 | ₩4,420 | ₩4,435 | ₩4,250 | ₩4,310 | -2.49% | 6.3만 |
|---|
| 2026.01.28 | ₩4,450 | ₩4,495 | ₩4,335 | ₩4,370 | -1.80% | 10.6만 |
|---|
| 2026.01.27 | ₩4,590 | ₩4,590 | ₩4,430 | ₩4,430 | -3.49% | 7만 |
|---|
| 2026.01.26 | ₩4,470 | ₩4,475 | ₩4,400 | ₩4,475 | +0.11% | 5.8만 |
|---|
| 2026.01.23 | ₩4,470 | ₩4,485 | ₩4,395 | ₩4,470 | 0.00% | 12.7만 |
|---|
| 2026.01.22 | ₩4,420 | ₩4,520 | ₩4,390 | ₩4,405 | -0.34% | 10.3만 |
|---|
| 2026.01.21 | ₩4,385 | ₩4,445 | ₩4,375 | ₩4,415 | +0.68% | 3.4만 |
|---|
| 2026.01.20 | ₩4,405 | ₩4,530 | ₩4,405 | ₩4,475 | +1.59% | 7.6만 |
|---|
| 2026.01.19 | ₩4,365 | ₩4,410 | ₩4,315 | ₩4,405 | +0.92% | 4.6만 |
|---|
| 2026.01.16 | ₩4,355 | ₩4,390 | ₩4,340 | ₩4,365 | +0.23% | 2.1만 |
|---|
| 2026.01.15 | ₩4,355 | ₩4,390 | ₩4,320 | ₩4,390 | +0.80% | 2.6만 |
|---|
| 2026.01.14 | ₩4,385 | ₩4,395 | ₩4,325 | ₩4,390 | +0.11% | 1.8만 |
|---|
| 2026.01.13 | ₩4,410 | ₩4,410 | ₩4,320 | ₩4,385 | -0.57% | 2.8만 |
|---|
| 2026.01.12 | ₩4,305 | ₩4,455 | ₩4,305 | ₩4,410 | +2.44% | 5만 |
|---|
| 2026.01.09 | ₩4,255 | ₩4,360 | ₩4,150 | ₩4,340 | +2.00% | 4.3만 |
|---|
| 2026.01.08 | ₩4,410 | ₩4,410 | ₩4,230 | ₩4,255 | -3.51% | 2.9만 |
|---|
| 2026.01.07 | ₩4,400 | ₩4,415 | ₩4,225 | ₩4,290 | -2.50% | 5.8만 |
|---|
| 2026.01.06 | ₩4,450 | ₩4,470 | ₩4,395 | ₩4,415 | -0.79% | 2.6만 |
|---|
| 2026.01.05 | ₩4,460 | ₩4,485 | ₩4,430 | ₩4,450 | -0.22% | 2.7만 |
|---|
| 2026.01.02 | ₩4,615 | ₩4,615 | ₩4,430 | ₩4,460 | -3.36% | 7.1만 |
|---|
| 2025.12.30 | ₩4,670 | ₩4,675 | ₩4,530 | ₩4,615 | -1.18% | 5.9만 |
|---|
| 2025.12.29 | ₩4,775 | ₩4,790 | ₩4,600 | ₩4,620 | -3.25% | 8.5만 |
|---|
| 2025.12.26 | ₩4,525 | ₩4,710 | ₩4,505 | ₩4,665 | +3.09% | 8.5만 |
|---|
| 2025.12.24 | ₩4,535 | ₩4,535 | ₩4,480 | ₩4,525 | -0.22% | 1.5만 |
|---|
| 2025.12.23 | ₩4,490 | ₩4,565 | ₩4,480 | ₩4,510 | +0.45% | 1.7만 |
|---|
| 2025.12.22 | ₩4,575 | ₩4,600 | ₩4,510 | ₩4,535 | -0.87% | 2.7만 |
|---|
| 2025.12.19 | ₩4,485 | ₩4,590 | ₩4,460 | ₩4,575 | +2.01% | 2.8만 |
|---|
| 2025.12.18 | ₩4,555 | ₩4,565 | ₩4,450 | ₩4,460 | -2.09% | 2.4만 |
|---|
| 2025.12.17 | ₩4,555 | ₩4,685 | ₩4,530 | ₩4,565 | +0.22% | 3.6만 |
|---|
| 2025.12.16 | ₩4,440 | ₩4,660 | ₩4,375 | ₩4,630 | +4.28% | 20만 |
|---|
| 2025.12.15 | ₩4,500 | ₩4,500 | ₩4,440 | ₩4,480 | -0.44% | 1.3만 |
|---|
| 2025.12.12 | ₩4,515 | ₩4,560 | ₩4,445 | ₩4,510 | -0.11% | 6.5만 |
|---|
| 2025.12.11 | ₩4,425 | ₩4,555 | ₩4,425 | ₩4,515 | +2.03% | 2.7만 |
|---|
| 2025.12.10 | ₩4,470 | ₩4,490 | ₩4,440 | ₩4,475 | +0.11% | 2.2만 |
|---|
| 2025.12.09 | ₩4,555 | ₩4,555 | ₩4,465 | ₩4,485 | -1.54% | 2.8만 |
|---|
| 2025.12.08 | ₩4,615 | ₩4,615 | ₩4,505 | ₩4,580 | -0.76% | 3.3만 |
|---|
| 2025.12.05 | ₩4,495 | ₩4,680 | ₩4,490 | ₩4,610 | +2.56% | 5.4만 |
|---|
| 2025.12.04 | ₩4,565 | ₩4,575 | ₩4,485 | ₩4,490 | -1.64% | 2.6만 |
|---|
| 2025.12.03 | ₩4,570 | ₩4,600 | ₩4,500 | ₩4,565 | -0.11% | 1.7만 |
|---|
| 2025.12.02 | ₩4,520 | ₩4,635 | ₩4,445 | ₩4,570 | +1.11% | 2.6만 |
|---|
| 2025.12.01 | ₩4,595 | ₩4,700 | ₩4,500 | ₩4,515 | -1.74% | 5만 |
|---|
| 2025.11.28 | ₩4,675 | ₩4,700 | ₩4,620 | ₩4,630 | -0.96% | 4.2만 |
|---|
| 2025.11.27 | ₩4,690 | ₩4,835 | ₩4,560 | ₩4,645 | -0.96% | 15.4만 |
|---|
| 2025.11.26 | ₩4,565 | ₩4,720 | ₩4,540 | ₩4,690 | +2.74% | 11.1만 |
|---|
| 2025.11.25 | ₩4,535 | ₩4,580 | ₩4,390 | ₩4,560 | +0.55% | 11만 |
|---|
| 2025.11.24 | ₩4,480 | ₩4,725 | ₩4,450 | ₩4,525 | +1.00% | 23.8만 |
|---|
| 2025.11.21 | ₩4,530 | ₩4,570 | ₩4,300 | ₩4,455 | -1.66% | 9.4만 |
|---|
| 2025.11.20 | ₩4,350 | ₩4,565 | ₩4,350 | ₩4,520 | +3.91% | 11.8만 |
|---|
| 2025.11.19 | ₩4,160 | ₩4,480 | ₩4,110 | ₩4,340 | +4.33% | 20.6만 |
|---|
| 2025.11.18 | ₩4,115 | ₩4,525 | ₩4,115 | ₩4,160 | +1.09% | 41.5만 |
|---|
| 2025.11.17 | ₩4,210 | ₩4,225 | ₩4,090 | ₩4,160 | -1.19% | 3.9만 |
|---|
| 2025.11.14 | ₩4,205 | ₩4,240 | ₩4,135 | ₩4,145 | -1.43% | 4만 |
|---|
| 2025.11.13 | ₩4,210 | ₩4,275 | ₩4,200 | ₩4,225 | +0.36% | 1.9만 |
|---|
| 2025.11.12 | ₩4,215 | ₩4,290 | ₩4,200 | ₩4,210 | -0.12% | 3.7만 |
|---|
| 2025.11.11 | ₩4,170 | ₩4,265 | ₩4,100 | ₩4,215 | +1.08% | 5.6만 |
|---|
| 2025.11.10 | ₩4,105 | ₩4,200 | ₩4,055 | ₩4,180 | +1.83% | 5.4만 |
|---|
| 2025.11.07 | ₩4,020 | ₩4,130 | ₩3,975 | ₩4,105 | +2.11% | 5만 |
|---|
| 2025.11.06 | ₩4,040 | ₩4,150 | ₩4,020 | ₩4,100 | +1.49% | 6.5만 |
|---|
| 2025.11.05 | ₩4,075 | ₩4,075 | ₩3,905 | ₩4,040 | -0.86% | 6.4만 |
|---|
| 2025.11.04 | ₩3,950 | ₩4,085 | ₩3,925 | ₩4,075 | +3.16% | 8.6만 |
|---|
| 2025.11.03 | ₩4,250 | ₩4,250 | ₩3,925 | ₩3,950 | -7.06% | 27.4만 |
|---|
| 2025.10.31 | ₩4,270 | ₩4,365 | ₩4,200 | ₩4,265 | -0.12% | 10.5만 |
|---|
| 2025.10.30 | ₩4,275 | ₩4,350 | ₩4,195 | ₩4,270 | -0.12% | 14.7만 |
|---|
| 2025.10.29 | ₩4,320 | ₩4,335 | ₩4,235 | ₩4,275 | -1.04% | 3.9만 |
|---|
| 2025.10.28 | ₩4,305 | ₩4,375 | ₩4,210 | ₩4,320 | +0.35% | 8.6만 |
|---|
| 2025.10.27 | ₩4,375 | ₩4,375 | ₩4,265 | ₩4,275 | -2.29% | 3.9만 |
|---|
| 2025.10.24 | ₩4,285 | ₩4,300 | ₩4,200 | ₩4,265 | -0.47% | 6.3만 |
|---|
| 2025.10.23 | ₩4,385 | ₩4,390 | ₩4,280 | ₩4,285 | -2.28% | 5.2만 |
|---|
| 2025.10.22 | ₩4,385 | ₩4,420 | ₩4,320 | ₩4,385 | 0.00% | 6.7만 |
|---|
| 2025.10.21 | ₩4,330 | ₩4,555 | ₩4,330 | ₩4,385 | +1.27% | 13.1만 |
|---|
| 2025.10.20 | ₩4,265 | ₩4,315 | ₩4,260 | ₩4,300 | +0.82% | 3.3만 |
|---|
| 2025.10.17 | ₩4,310 | ₩4,400 | ₩4,240 | ₩4,305 | -0.12% | 9.8만 |
|---|
| 2025.10.16 | ₩4,285 | ₩4,335 | ₩4,255 | ₩4,280 | -0.12% | 3.8만 |
|---|
| 2025.10.15 | ₩4,220 | ₩4,280 | ₩4,220 | ₩4,280 | +1.42% | 5만 |
|---|
| 2025.10.14 | ₩4,260 | ₩4,300 | ₩4,210 | ₩4,215 | -1.06% | 5.1만 |
|---|
| 2025.10.13 | ₩4,250 | ₩4,295 | ₩4,200 | ₩4,255 | +0.12% | 3.5만 |
|---|
| 2025.10.10 | ₩4,240 | ₩4,295 | ₩4,240 | ₩4,250 | +0.24% | 3.2만 |
|---|