시장 데이터를 불러오는 중
전체 종목
삼표시멘트 과거 주가
038500.KQ · KOSDAQ
주요 제품·사업: 시멘트 제품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
038500.KQ · KOSDAQ
주요 제품·사업: 시멘트 제품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,080 | ₩8,510 | ₩6,870 | ₩7,080 | -12.38% | 1320.8만 |
| 2026.10.07 | ₩6,710 | ₩8,450 | ₩6,690 | ₩7,820 | +16.54% | 1964.3만 |
| 2026.10.06 | ₩6,900 | ₩7,020 | ₩6,720 | ₩6,750 | -2.17% | 35.7만 |
| 2026.10.02 | ₩6,750 | ₩6,920 | ₩6,700 | ₩6,780 | +0.44% | 26.6만 |
| 2026.10.01 | ₩6,490 | ₩6,780 | ₩6,460 | ₩6,780 | +4.47% | 30.8만 |
| 2026.09.30 | ₩6,500 | ₩6,650 | ₩6,460 | ₩6,530 | +0.46% | 19만 |
| 2026.09.29 | ₩6,710 | ₩6,710 | ₩6,450 | ₩6,510 | -2.98% | 37.3만 |
| 2026.09.28 | ₩6,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,470 |
| ₩6,700 |
| +0.60% |
| 45.9만 |
| 2026.09.23 | ₩6,780 | ₩6,780 | ₩6,570 | ₩6,630 | -2.21% | 23만 |
|---|
| 2026.09.22 | ₩6,760 | ₩7,090 | ₩6,680 | ₩6,700 | -0.89% | 28.4만 |
|---|
| 2026.09.21 | ₩6,840 | ₩6,890 | ₩6,670 | ₩6,690 | -2.19% | 20.6만 |
|---|
| 2026.09.18 | ₩6,860 | ₩6,950 | ₩6,800 | ₩6,890 | +0.44% | 27.6만 |
|---|
| 2026.09.17 | ₩6,840 | ₩6,890 | ₩6,730 | ₩6,740 | -1.46% | 17.9만 |
|---|
| 2026.09.16 | ₩6,790 | ₩6,910 | ₩6,690 | ₩6,800 | +0.15% | 15.5만 |
|---|
| 2026.09.15 | ₩6,830 | ₩6,930 | ₩6,700 | ₩6,790 | -0.59% | 25만 |
|---|
| 2026.09.14 | ₩6,950 | ₩7,020 | ₩6,820 | ₩6,910 | -0.58% | 20.3만 |
|---|
| 2026.09.11 | ₩7,080 | ₩7,140 | ₩7,010 | ₩7,030 | -0.71% | 31만 |
|---|
| 2026.09.10 | ₩7,090 | ₩7,240 | ₩6,930 | ₩7,240 | +2.12% | 38.4만 |
|---|
| 2026.09.09 | ₩7,230 | ₩7,350 | ₩7,090 | ₩7,130 | -1.38% | 36.5만 |
|---|
| 2026.09.08 | ₩7,240 | ₩7,500 | ₩7,180 | ₩7,180 | -0.83% | 33.4만 |
|---|
| 2026.09.07 | ₩7,290 | ₩7,300 | ₩7,080 | ₩7,240 | -0.69% | 32.1만 |
|---|
| 2026.09.04 | ₩7,220 | ₩7,310 | ₩7,100 | ₩7,210 | -0.14% | 24.7만 |
|---|
| 2026.09.03 | ₩7,430 | ₩7,440 | ₩7,110 | ₩7,180 | -3.36% | 29만 |
|---|
| 2026.09.02 | ₩7,360 | ₩7,450 | ₩7,220 | ₩7,300 | -0.82% | 31.7만 |
|---|
| 2026.09.01 | ₩7,730 | ₩7,780 | ₩7,520 | ₩7,560 | -2.20% | 30.9만 |
|---|
| 2026.08.31 | ₩7,770 | ₩7,890 | ₩7,510 | ₩7,790 | +0.26% | 37.8만 |
|---|
| 2026.08.28 | ₩7,770 | ₩7,960 | ₩7,640 | ₩7,920 | +1.93% | 26.3만 |
|---|
| 2026.08.27 | ₩7,720 | ₩7,900 | ₩7,670 | ₩7,860 | +1.81% | 24.5만 |
|---|
| 2026.08.26 | ₩7,610 | ₩7,770 | ₩7,500 | ₩7,730 | +1.58% | 27만 |
|---|
| 2026.08.25 | ₩7,260 | ₩7,620 | ₩7,075 | ₩7,600 | +4.68% | 27.3만 |
|---|
| 2026.08.24 | ₩7,240 | ₩7,600 | ₩7,130 | ₩7,320 | +1.10% | 28.9만 |
|---|
| 2026.08.21 | ₩7,460 | ₩7,460 | ₩7,140 | ₩7,190 | -3.62% | 27.3만 |
|---|
| 2026.08.20 | ₩7,590 | ₩7,730 | ₩7,480 | ₩7,530 | -0.79% | 31.2만 |
|---|
| 2026.08.19 | ₩7,540 | ₩7,610 | ₩7,270 | ₩7,380 | -2.12% | 40.5만 |
|---|
| 2026.08.18 | ₩8,350 | ₩8,440 | ₩7,690 | ₩7,710 | -7.66% | 50.5만 |
|---|
| 2026.08.14 | ₩8,270 | ₩8,570 | ₩8,020 | ₩8,340 | +0.85% | 46.5만 |
|---|
| 2026.08.13 | ₩8,280 | ₩8,840 | ₩8,230 | ₩8,250 | -0.36% | 85.5만 |
|---|
| 2026.08.12 | ₩8,310 | ₩8,470 | ₩8,160 | ₩8,290 | -0.24% | 31.1만 |
|---|
| 2026.08.11 | ₩8,240 | ₩8,530 | ₩8,130 | ₩8,310 | +0.85% | 48.5만 |
|---|
| 2026.08.10 | ₩7,920 | ₩8,290 | ₩7,920 | ₩8,290 | +4.67% | 43.8만 |
|---|
| 2026.08.07 | ₩8,010 | ₩8,220 | ₩7,660 | ₩7,900 | -1.37% | 52.8만 |
|---|
| 2026.08.06 | ₩7,800 | ₩8,070 | ₩7,600 | ₩8,000 | +2.56% | 48.9만 |
|---|
| 2026.08.05 | ₩7,650 | ₩8,080 | ₩7,560 | ₩7,870 | +2.88% | 75.9만 |
|---|
| 2026.08.04 | ₩6,980 | ₩7,960 | ₩6,980 | ₩7,500 | +7.45% | 109만 |
|---|
| 2026.08.03 | ₩6,840 | ₩7,250 | ₩6,760 | ₩6,970 | +1.90% | 49.3만 |
|---|
| 2026.07.31 | ₩6,450 | ₩7,050 | ₩6,450 | ₩7,010 | +8.68% | 83.9만 |
|---|
| 2026.07.30 | ₩5,880 | ₩7,050 | ₩5,880 | ₩6,310 | +7.31% | 115.1만 |
|---|
| 2026.07.29 | ₩6,750 | ₩6,930 | ₩6,120 | ₩6,380 | -5.48% | 104.7만 |
|---|
| 2026.07.28 | ₩7,190 | ₩7,190 | ₩6,640 | ₩6,740 | -6.26% | 49.8만 |
|---|
| 2026.07.27 | ₩7,660 | ₩7,690 | ₩7,300 | ₩7,420 | -3.13% | 47.7만 |
|---|
| 2026.07.24 | ₩7,670 | ₩7,860 | ₩7,360 | ₩7,400 | -3.52% | 38만 |
|---|
| 2026.07.23 | ₩7,410 | ₩7,870 | ₩7,170 | ₩7,870 | +6.21% | 78.4만 |
|---|
| 2026.07.22 | ₩7,310 | ₩7,790 | ₩7,310 | ₩7,710 | +5.47% | 84만 |
|---|
| 2026.07.21 | ₩7,080 | ₩7,350 | ₩6,910 | ₩7,220 | +1.98% | 54.2만 |
|---|
| 2026.07.20 | ₩7,500 | ₩7,500 | ₩7,110 | ₩7,220 | -3.73% | 49.6만 |
|---|
| 2026.07.16 | ₩7,850 | ₩7,900 | ₩7,550 | ₩7,590 | -3.31% | 49.2만 |
|---|
| 2026.07.15 | ₩7,720 | ₩8,170 | ₩7,720 | ₩7,950 | +2.98% | 54.7만 |
|---|
| 2026.07.14 | ₩7,740 | ₩7,930 | ₩7,490 | ₩7,640 | -1.29% | 44.1만 |
|---|
| 2026.07.13 | ₩8,270 | ₩8,730 | ₩7,820 | ₩7,860 | -4.96% | 68만 |
|---|
| 2026.07.10 | ₩7,730 | ₩8,370 | ₩7,730 | ₩8,260 | +6.86% | 65.4만 |
|---|
| 2026.07.09 | ₩7,600 | ₩7,980 | ₩7,560 | ₩7,710 | +1.45% | 61.4만 |
|---|
| 2026.07.08 | ₩8,100 | ₩8,200 | ₩7,660 | ₩7,770 | -4.07% | 82.9만 |
|---|
| 2026.07.07 | ₩8,650 | ₩8,750 | ₩8,030 | ₩8,280 | -4.28% | 103.8만 |
|---|
| 2026.07.06 | ₩8,350 | ₩8,540 | ₩8,150 | ₩8,340 | -0.12% | 60.7만 |
|---|
| 2026.07.03 | ₩8,290 | ₩8,500 | ₩7,840 | ₩8,420 | +1.57% | 92.3만 |
|---|
| 2026.07.02 | ₩9,070 | ₩9,070 | ₩8,370 | ₩8,400 | -7.39% | 108.6만 |
|---|
| 2026.07.01 | ₩8,730 | ₩10,240 | ₩8,550 | ₩9,140 | +4.70% | 451.6만 |
|---|
| 2026.06.30 | ₩8,860 | ₩9,000 | ₩8,420 | ₩8,810 | -0.56% | 62.4만 |
|---|
| 2026.06.29 | ₩9,050 | ₩9,620 | ₩8,780 | ₩8,900 | -1.66% | 139.1만 |
|---|
| 2026.06.26 | ₩8,610 | ₩8,810 | ₩8,200 | ₩8,350 | -3.02% | 91만 |
|---|
| 2026.06.25 | ₩8,900 | ₩9,470 | ₩8,650 | ₩8,720 | -2.02% | 67.8만 |
|---|
| 2026.06.24 | ₩8,730 | ₩9,180 | ₩8,630 | ₩8,990 | +2.98% | 84.9만 |
|---|
| 2026.06.23 | ₩9,210 | ₩9,500 | ₩8,910 | ₩8,930 | -3.04% | 119.3만 |
|---|
| 2026.06.22 | ₩9,320 | ₩9,800 | ₩9,150 | ₩9,430 | +1.18% | 83.6만 |
|---|
| 2026.06.19 | ₩10,100 | ₩10,250 | ₩9,450 | ₩9,590 | -5.05% | 127.1만 |
|---|
| 2026.06.18 | ₩11,090 | ₩11,090 | ₩10,090 | ₩10,100 | -8.93% | 85.3만 |
|---|
| 2026.06.17 | ₩11,590 | ₩11,600 | ₩10,860 | ₩10,860 | -6.30% | 77.1만 |
|---|
| 2026.06.16 | ₩11,360 | ₩11,720 | ₩11,050 | ₩11,570 | +1.85% | 101만 |
|---|
| 2026.06.15 | ₩11,900 | ₩11,990 | ₩11,050 | ₩11,340 | -4.71% | 109.5만 |
|---|
| 2026.06.12 | ₩11,760 | ₩12,440 | ₩11,470 | ₩11,530 | -1.96% | 281.9만 |
|---|
| 2026.06.11 | ₩10,670 | ₩12,280 | ₩10,080 | ₩11,690 | +9.56% | 445.4만 |
|---|
| 2026.06.10 | ₩10,500 | ₩10,870 | ₩10,250 | ₩10,670 | +1.62% | 808 |
|---|
| 2026.06.09 | ₩9,860 | ₩10,990 | ₩9,860 | ₩10,560 | +7.10% | 175.3만 |
|---|
| 2026.06.08 | ₩9,200 | ₩10,060 | ₩9,200 | ₩9,850 | +7.07% | 125.2만 |
|---|
| 2026.06.05 | ₩10,110 | ₩10,500 | ₩9,900 | ₩10,480 | +3.66% | 184.6만 |
|---|
| 2026.06.04 | ₩9,450 | ₩12,150 | ₩9,450 | ₩10,530 | +11.43% | 461.9만 |
|---|
| 2026.06.02 | ₩11,730 | ₩13,290 | ₩11,300 | ₩11,830 | +0.85% | 330.4만 |
|---|
| 2026.06.01 | ₩12,350 | ₩12,350 | ₩11,120 | ₩11,990 | -2.91% | 199만 |
|---|
| 2026.05.29 | ₩12,330 | ₩12,500 | ₩11,870 | ₩12,360 | +0.24% | 145.8만 |
|---|
| 2026.05.28 | ₩12,510 | ₩12,690 | ₩11,770 | ₩12,140 | -2.96% | 153.5만 |
|---|
| 2026.05.27 | ₩13,300 | ₩13,440 | ₩12,420 | ₩12,450 | -6.39% | 147.7만 |
|---|
| 2026.05.26 | ₩13,500 | ₩14,190 | ₩13,130 | ₩13,210 | -2.15% | 186.5만 |
|---|
| 2026.05.22 | ₩12,800 | ₩13,490 | ₩12,800 | ₩13,190 | +3.05% | 125.1만 |
|---|
| 2026.05.21 | ₩12,500 | ₩13,110 | ₩12,400 | ₩12,780 | +2.24% | 147.1만 |
|---|
| 2026.05.20 | ₩12,380 | ₩12,800 | ₩12,060 | ₩12,260 | -0.97% | 155만 |
|---|
| 2026.05.19 | ₩13,320 | ₩13,420 | ₩12,360 | ₩12,380 | -7.06% | 190.6만 |
|---|
| 2026.05.18 | ₩13,300 | ₩15,000 | ₩13,110 | ₩13,400 | +0.75% | 359.8만 |
|---|
| 2026.05.15 | ₩14,680 | ₩14,680 | ₩13,360 | ₩13,650 | -7.02% | 344.2만 |
|---|
| 2026.05.14 | ₩15,650 | ₩16,270 | ₩14,700 | ₩14,750 | -5.75% | 485.8만 |
|---|
| 2026.05.13 | ₩13,770 | ₩16,900 | ₩13,630 | ₩15,560 | +13.00% | 2783만 |
|---|
| 2026.05.12 | ₩14,190 | ₩14,360 | ₩13,310 | ₩13,820 | -2.61% | 222.1만 |
|---|
| 2026.05.11 | ₩15,100 | ₩15,110 | ₩14,120 | ₩14,210 | -5.89% | 196.4만 |
|---|
| 2026.05.08 | ₩15,050 | ₩15,580 | ₩14,650 | ₩15,090 | +0.27% | 175.6만 |
|---|
| 2026.05.07 | ₩15,680 | ₩16,050 | ₩14,970 | ₩15,050 | -4.02% | 268만 |
|---|
| 2026.05.06 | ₩16,250 | ₩16,530 | ₩15,280 | ₩15,630 | -3.82% | 269.3만 |
|---|
| 2026.05.04 | ₩17,100 | ₩17,240 | ₩16,270 | ₩16,290 | -4.74% | 225.8만 |
|---|
| 2026.04.30 | ₩17,200 | ₩17,350 | ₩16,500 | ₩16,930 | -1.57% | 242.8만 |
|---|
| 2026.04.29 | ₩16,400 | ₩17,440 | ₩16,370 | ₩16,900 | +3.05% | 573.7만 |
|---|
| 2026.04.28 | ₩16,260 | ₩16,500 | ₩16,020 | ₩16,190 | -0.43% | 130.4만 |
|---|
| 2026.04.27 | ₩16,490 | ₩16,900 | ₩16,090 | ₩16,260 | -1.39% | 289.1만 |
|---|
| 2026.04.24 | ₩15,750 | ₩16,670 | ₩15,700 | ₩16,190 | +2.79% | 280.5만 |
|---|
| 2026.04.23 | ₩16,110 | ₩16,270 | ₩15,650 | ₩15,740 | -2.30% | 142.4만 |
|---|
| 2026.04.22 | ₩16,260 | ₩16,280 | ₩15,860 | ₩16,000 | -1.60% | 126.5만 |
|---|
| 2026.04.21 | ₩15,920 | ₩16,930 | ₩15,800 | ₩16,330 | +2.58% | 533.2만 |
|---|
| 2026.04.20 | ₩15,830 | ₩16,190 | ₩15,510 | ₩15,700 | -0.82% | 156.7만 |
|---|
| 2026.04.17 | ₩16,500 | ₩16,500 | ₩15,720 | ₩15,830 | -4.06% | 197만 |
|---|
| 2026.04.16 | ₩16,980 | ₩16,990 | ₩16,370 | ₩16,400 | -3.42% | 217.7만 |
|---|
| 2026.04.15 | ₩17,590 | ₩18,140 | ₩16,810 | ₩16,930 | -3.75% | 436.6만 |
|---|
| 2026.04.14 | ₩17,030 | ₩17,330 | ₩16,440 | ₩16,850 | -1.06% | 401.7만 |
|---|
| 2026.04.13 | ₩16,650 | ₩17,420 | ₩16,540 | ₩16,800 | +0.90% | 309.8만 |
|---|
| 2026.04.10 | ₩17,930 | ₩19,690 | ₩17,000 | ₩17,100 | -4.63% | 1809.2만 |
|---|
| 2026.04.09 | ₩16,800 | ₩17,340 | ₩16,440 | ₩16,870 | +0.42% | 378.6만 |
|---|
| 2026.04.08 | ₩15,100 | ₩18,180 | ₩14,920 | ₩17,450 | +15.56% | 2163.7만 |
|---|
| 2026.04.07 | ₩15,350 | ₩15,800 | ₩14,110 | ₩14,500 | -5.54% | 203.9만 |
|---|
| 2026.04.06 | ₩14,310 | ₩15,990 | ₩14,300 | ₩15,000 | +4.82% | 409.3만 |
|---|
| 2026.04.03 | ₩14,700 | ₩15,170 | ₩14,270 | ₩14,380 | -2.18% | 173.4만 |
|---|
| 2026.04.02 | ₩15,600 | ₩15,760 | ₩14,050 | ₩14,320 | -8.21% | 291.7만 |
|---|
| 2026.04.01 | ₩15,730 | ₩15,990 | ₩15,160 | ₩15,450 | -1.78% | 272.9만 |
|---|
| 2026.03.31 | ₩15,000 | ₩17,390 | ₩14,400 | ₩14,800 | -1.33% | 1161.6만 |
|---|
| 2026.03.30 | ₩15,600 | ₩16,170 | ₩15,160 | ₩15,160 | -2.82% | 167.8만 |
|---|
| 2026.03.27 | ₩16,880 | ₩18,190 | ₩15,890 | ₩17,230 | +2.07% | 399.8만 |
|---|
| 2026.03.26 | ₩17,250 | ₩17,550 | ₩16,580 | ₩17,230 | -0.12% | 171.3만 |
|---|
| 2026.03.25 | ₩17,210 | ₩17,850 | ₩16,890 | ₩17,250 | +0.23% | 219.3만 |
|---|
| 2026.03.24 | ₩16,500 | ₩17,450 | ₩15,690 | ₩17,170 | +4.06% | 242.3만 |
|---|
| 2026.03.23 | ₩17,380 | ₩17,400 | ₩15,700 | ₩15,700 | -9.67% | 192.9만 |
|---|
| 2026.03.20 | ₩17,290 | ₩17,630 | ₩16,880 | ₩17,370 | +0.46% | 222.6만 |
|---|
| 2026.03.19 | ₩17,450 | ₩17,700 | ₩17,030 | ₩17,300 | -0.86% | 191.2만 |
|---|
| 2026.03.18 | ₩17,500 | ₩18,110 | ₩17,110 | ₩17,750 | +1.43% | 370.8만 |
|---|
| 2026.03.17 | ₩17,150 | ₩17,930 | ₩16,860 | ₩17,390 | +1.40% | 456.3만 |
|---|
| 2026.03.16 | ₩17,600 | ₩18,430 | ₩16,500 | ₩17,100 | -2.84% | 533.8만 |
|---|
| 2026.03.13 | ₩19,390 | ₩19,470 | ₩18,200 | ₩18,200 | -6.14% | 910.9만 |
|---|
| 2026.03.12 | ₩18,530 | ₩22,850 | ₩17,300 | ₩20,200 | +9.01% | 5662만 |
|---|
| 2026.03.11 | ₩14,210 | ₩18,140 | ₩14,100 | ₩18,140 | +27.66% | 2082.7만 |
|---|
| 2026.03.10 | ₩14,380 | ₩14,840 | ₩13,860 | ₩13,960 | -2.92% | 364.6만 |
|---|
| 2026.03.09 | ₩13,960 | ₩14,990 | ₩13,200 | ₩13,770 | -1.36% | 403.8만 |
|---|
| 2026.03.06 | ₩14,000 | ₩15,570 | ₩13,610 | ₩14,770 | +5.50% | 1006.4만 |
|---|
| 2026.03.05 | ₩15,070 | ₩15,480 | ₩14,260 | ₩14,330 | -4.91% | 533.9만 |
|---|
| 2026.03.04 | ₩16,000 | ₩16,290 | ₩13,000 | ₩13,160 | -17.75% | 811.4만 |
|---|
| 2026.03.03 | ₩16,800 | ₩19,070 | ₩16,740 | ₩17,000 | +1.19% | 1500.2만 |
|---|
| 2026.02.27 | ₩15,520 | ₩19,470 | ₩15,040 | ₩17,350 | +11.79% | 4498만 |
|---|
| 2026.02.26 | ₩16,070 | ₩16,250 | ₩14,890 | ₩15,270 | -4.98% | 405.2만 |
|---|
| 2026.02.25 | ₩15,900 | ₩16,480 | ₩15,480 | ₩16,150 | +1.57% | 504.2만 |
|---|
| 2026.02.24 | ₩16,020 | ₩16,070 | ₩15,250 | ₩15,890 | -0.81% | 571.2만 |
|---|
| 2026.02.23 | ₩14,690 | ₩16,700 | ₩14,200 | ₩15,750 | +7.22% | 1884.7만 |
|---|
| 2026.02.20 | ₩14,130 | ₩15,400 | ₩13,970 | ₩14,510 | +2.69% | 936만 |
|---|
| 2026.02.19 | ₩14,600 | ₩14,800 | ₩13,880 | ₩14,080 | -3.56% | 628.1만 |
|---|
| 2026.02.13 | ₩14,190 | ₩15,580 | ₩13,510 | ₩14,510 | +2.26% | 1695.6만 |
|---|
| 2026.02.12 | ₩15,380 | ₩15,530 | ₩13,930 | ₩13,960 | -9.23% | 1038.6만 |
|---|
| 2026.02.11 | ₩15,460 | ₩17,410 | ₩14,810 | ₩15,040 | -2.72% | 1674.4만 |
|---|
| 2026.02.10 | ₩16,100 | ₩16,510 | ₩14,250 | ₩16,120 | +0.12% | 2993.4만 |
|---|
| 2026.02.09 | ₩20,300 | ₩21,400 | ₩16,500 | ₩16,860 | -16.95% | 2600.2만 |
|---|
| 2026.02.06 | ₩23,500 | ₩23,500 | ₩15,310 | ₩19,650 | -16.38% | 5998.8만 |
|---|
| 2026.02.05 | ₩18,440 | ₩18,440 | ₩18,440 | ₩18,440 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩18,440 | ₩18,440 | ₩18,440 | ₩18,440 | 0.00% | 92.2만 |
|---|
| 2026.02.03 | ₩11,580 | ₩14,190 | ₩11,500 | ₩14,190 | +22.54% | 1254.1만 |
|---|
| 2026.02.02 | ₩8,930 | ₩10,920 | ₩8,600 | ₩10,920 | +22.28% | 2748.9만 |
|---|
| 2026.01.30 | ₩6,830 | ₩8,580 | ₩6,570 | ₩8,400 | +22.99% | 6531.2만 |
|---|
| 2026.01.29 | ₩7,810 | ₩8,200 | ₩6,460 | ₩6,600 | -15.49% | 3908.5만 |
|---|
| 2026.01.28 | ₩5,250 | ₩6,760 | ₩5,210 | ₩6,760 | +28.76% | 3118.9만 |
|---|
| 2026.01.27 | ₩4,920 | ₩5,330 | ₩4,915 | ₩5,200 | +5.69% | 627만 |
|---|
| 2026.01.26 | ₩5,040 | ₩5,080 | ₩4,840 | ₩4,875 | -3.27% | 212.3만 |
|---|
| 2026.01.23 | ₩4,905 | ₩5,200 | ₩4,830 | ₩5,030 | +2.55% | 321만 |
|---|
| 2026.01.22 | ₩5,000 | ₩5,160 | ₩4,825 | ₩4,900 | -2.00% | 276.6만 |
|---|
| 2026.01.21 | ₩5,280 | ₩5,310 | ₩5,000 | ₩5,030 | -4.73% | 335.2만 |
|---|
| 2026.01.20 | ₩5,430 | ₩5,690 | ₩5,300 | ₩5,350 | -1.47% | 574.3만 |
|---|
| 2026.01.19 | ₩5,300 | ₩5,890 | ₩5,170 | ₩5,490 | +3.58% | 1899.8만 |
|---|
| 2026.01.16 | ₩4,700 | ₩5,700 | ₩4,680 | ₩5,290 | +12.55% | 1903.9만 |
|---|
| 2026.01.15 | ₩4,735 | ₩4,835 | ₩4,555 | ₩4,725 | -0.21% | 275.4만 |
|---|
| 2026.01.14 | ₩4,565 | ₩5,130 | ₩4,500 | ₩4,790 | +4.93% | 1344.5만 |
|---|
| 2026.01.13 | ₩4,800 | ₩4,800 | ₩4,485 | ₩4,550 | -5.21% | 194.8만 |
|---|
| 2026.01.12 | ₩4,715 | ₩4,900 | ₩4,670 | ₩4,820 | +2.23% | 209.2만 |
|---|
| 2026.01.09 | ₩4,595 | ₩4,795 | ₩4,570 | ₩4,655 | +1.31% | 189.9만 |
|---|
| 2026.01.08 | ₩4,725 | ₩4,845 | ₩4,560 | ₩4,590 | -2.86% | 195.8만 |
|---|
| 2026.01.07 | ₩4,855 | ₩5,080 | ₩4,670 | ₩4,720 | -2.78% | 348.5만 |
|---|
| 2026.01.06 | ₩4,825 | ₩4,915 | ₩4,700 | ₩4,835 | +0.21% | 237.5만 |
|---|
| 2026.01.05 | ₩5,390 | ₩5,410 | ₩4,885 | ₩4,885 | -9.37% | 417.7만 |
|---|
| 2026.01.02 | ₩5,110 | ₩5,490 | ₩5,020 | ₩5,300 | +3.72% | 1061.6만 |
|---|
| 2025.12.30 | ₩4,995 | ₩5,220 | ₩4,880 | ₩4,990 | -0.10% | 291.1만 |
|---|
| 2025.12.29 | ₩4,800 | ₩4,970 | ₩4,570 | ₩4,970 | +3.54% | 209.2만 |
|---|
| 2025.12.26 | ₩4,925 | ₩4,980 | ₩4,750 | ₩4,805 | -2.44% | 205.7만 |
|---|
| 2025.12.24 | ₩4,820 | ₩4,910 | ₩4,570 | ₩4,825 | +0.10% | 281.8만 |
|---|
| 2025.12.23 | ₩4,960 | ₩5,170 | ₩4,760 | ₩4,820 | -2.82% | 538.1만 |
|---|
| 2025.12.22 | ₩4,475 | ₩5,080 | ₩4,400 | ₩4,785 | +6.93% | 823.2만 |
|---|
| 2025.12.19 | ₩4,815 | ₩4,850 | ₩4,430 | ₩4,470 | -7.17% | 523.4만 |
|---|
| 2025.12.18 | ₩4,655 | ₩5,390 | ₩4,610 | ₩4,815 | +3.44% | 936.7만 |
|---|
| 2025.12.17 | ₩4,800 | ₩5,300 | ₩4,515 | ₩5,000 | +4.17% | 1832.8만 |
|---|
| 2025.12.16 | ₩5,330 | ₩5,330 | ₩4,650 | ₩4,850 | -9.01% | 1381.1만 |
|---|
| 2025.12.15 | ₩5,760 | ₩6,480 | ₩5,270 | ₩5,390 | -6.42% | 7826.2만 |
|---|
| 2025.12.12 | ₩4,755 | ₩5,380 | ₩4,245 | ₩5,380 | +13.14% | 4936.9만 |
|---|
| 2025.12.11 | ₩3,210 | ₩4,145 | ₩3,135 | ₩4,145 | +29.13% | 3574.1만 |
|---|
| 2025.12.10 | ₩3,330 | ₩3,350 | ₩3,190 | ₩3,190 | -4.20% | 264.7만 |
|---|
| 2025.12.09 | ₩3,140 | ₩3,455 | ₩3,130 | ₩3,260 | +3.82% | 1073만 |
|---|
| 2025.12.08 | ₩3,110 | ₩3,110 | ₩3,065 | ₩3,095 | -0.48% | 68.4만 |
|---|
| 2025.12.05 | ₩3,095 | ₩3,135 | ₩3,070 | ₩3,100 | +0.16% | 89.2만 |
|---|
| 2025.12.04 | ₩3,120 | ₩3,150 | ₩3,050 | ₩3,085 | -1.12% | 97.5만 |
|---|
| 2025.12.03 | ₩3,055 | ₩3,145 | ₩3,050 | ₩3,125 | +2.29% | 73.3만 |
|---|
| 2025.12.02 | ₩3,050 | ₩3,070 | ₩3,030 | ₩3,055 | +0.16% | 25.7만 |
|---|
| 2025.12.01 | ₩3,100 | ₩3,140 | ₩3,020 | ₩3,030 | -2.26% | 66.8만 |
|---|
| 2025.11.28 | ₩3,060 | ₩3,110 | ₩3,055 | ₩3,065 | +0.16% | 55.1만 |
|---|
| 2025.11.27 | ₩3,060 | ₩3,490 | ₩3,035 | ₩3,060 | 0.00% | 298.3만 |
|---|
| 2025.11.26 | ₩3,045 | ₩3,060 | ₩3,010 | ₩3,060 | +0.49% | 7.4만 |
|---|
| 2025.11.25 | ₩3,045 | ₩3,050 | ₩2,985 | ₩3,000 | -1.48% | 6.2만 |
|---|
| 2025.11.24 | ₩3,045 | ₩3,055 | ₩2,995 | ₩3,020 | -0.82% | 9.4만 |
|---|
| 2025.11.21 | ₩3,075 | ₩3,075 | ₩3,000 | ₩3,020 | -1.79% | 12.8만 |
|---|
| 2025.11.20 | ₩3,035 | ₩3,110 | ₩3,035 | ₩3,080 | +1.48% | 8.9만 |
|---|
| 2025.11.19 | ₩3,020 | ₩3,050 | ₩2,985 | ₩3,035 | +0.50% | 10.6만 |
|---|
| 2025.11.18 | ₩3,045 | ₩3,065 | ₩2,990 | ₩3,010 | -1.15% | 11.4만 |
|---|
| 2025.11.17 | ₩3,080 | ₩3,110 | ₩3,020 | ₩3,040 | -1.30% | 12.5만 |
|---|
| 2025.11.14 | ₩3,080 | ₩3,120 | ₩3,060 | ₩3,070 | -0.32% | 13만 |
|---|
| 2025.11.13 | ₩3,110 | ₩3,160 | ₩3,105 | ₩3,130 | +0.64% | 20.7만 |
|---|
| 2025.11.12 | ₩3,075 | ₩3,145 | ₩3,075 | ₩3,135 | +1.95% | 21.7만 |
|---|
| 2025.11.11 | ₩3,085 | ₩3,110 | ₩3,080 | ₩3,085 | 0.00% | 14.3만 |
|---|
| 2025.11.10 | ₩3,000 | ₩3,140 | ₩2,980 | ₩3,085 | +2.83% | 33.6만 |
|---|
| 2025.11.07 | ₩2,990 | ₩3,000 | ₩2,945 | ₩2,975 | -0.50% | 437.3만 |
|---|
| 2025.11.06 | ₩2,965 | ₩2,995 | ₩2,920 | ₩2,975 | +0.34% | 15.2만 |
|---|
| 2025.11.05 | ₩2,940 | ₩2,985 | ₩2,890 | ₩2,965 | +0.85% | 31.3만 |
|---|
| 2025.11.04 | ₩2,970 | ₩3,015 | ₩2,940 | ₩2,950 | -0.67% | 28.6만 |
|---|
| 2025.11.03 | ₩3,000 | ₩3,020 | ₩2,970 | ₩2,970 | -1.00% | 29.3만 |
|---|
| 2025.10.31 | ₩3,060 | ₩3,065 | ₩2,970 | ₩3,005 | -1.80% | 19.2만 |
|---|
| 2025.10.30 | ₩3,080 | ₩3,080 | ₩3,000 | ₩3,000 | -2.60% | 27.3만 |
|---|
| 2025.10.29 | ₩3,160 | ₩3,160 | ₩3,050 | ₩3,060 | -3.16% | 39.8만 |
|---|
| 2025.10.28 | ₩3,145 | ₩3,165 | ₩3,100 | ₩3,130 | -0.48% | 23.6만 |
|---|
| 2025.10.27 | ₩3,120 | ₩3,170 | ₩3,100 | ₩3,145 | +0.80% | 22.8만 |
|---|
| 2025.10.24 | ₩3,160 | ₩3,180 | ₩3,120 | ₩3,120 | -1.27% | 21.4만 |
|---|
| 2025.10.23 | ₩3,170 | ₩3,200 | ₩3,150 | ₩3,155 | -0.47% | 13.9만 |
|---|
| 2025.10.22 | ₩3,150 | ₩3,175 | ₩3,115 | ₩3,170 | +0.63% | 15.5만 |
|---|
| 2025.10.21 | ₩3,160 | ₩3,205 | ₩3,130 | ₩3,150 | -0.32% | 21.9만 |
|---|
| 2025.10.20 | ₩3,170 | ₩3,180 | ₩3,135 | ₩3,160 | -0.32% | 10.7만 |
|---|
| 2025.10.17 | ₩3,185 | ₩3,210 | ₩3,160 | ₩3,170 | -0.47% | 13.6만 |
|---|
| 2025.10.16 | ₩3,180 | ₩3,240 | ₩3,180 | ₩3,185 | +0.16% | 19만 |
|---|
| 2025.10.15 | ₩3,185 | ₩3,260 | ₩3,180 | ₩3,215 | +0.94% | 15.8만 |
|---|
| 2025.10.14 | ₩3,160 | ₩3,200 | ₩3,135 | ₩3,160 | 0.00% | 18.1만 |
|---|
| 2025.10.13 | ₩3,150 | ₩3,190 | ₩3,140 | ₩3,165 | +0.48% | 17.2만 |
|---|
| 2025.10.10 | ₩3,250 | ₩3,255 | ₩3,150 | ₩3,190 | -1.85% | 24.3만 |
|---|