시장 데이터를 불러오는 중
전체 종목
한국정보공학 과거 주가
039740.KQ · KOSDAQ
주요 제품·사업: 그룹웨어, 자료관리시스템
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
039740.KQ · KOSDAQ
주요 제품·사업: 그룹웨어, 자료관리시스템
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,920 | ₩2,920 | ₩2,850 | ₩2,900 | -0.68% | 7.1천 |
| 2026.10.07 | ₩2,960 | ₩2,965 | ₩2,860 | ₩2,920 | -1.35% | 1.2만 |
| 2026.10.06 | ₩2,985 | ₩2,985 | ₩2,930 | ₩2,965 | -0.67% | 5.9천 |
| 2026.10.02 | ₩2,960 | ₩2,990 | ₩2,925 | ₩2,975 | +0.51% | 3.5천 |
| 2026.10.01 | ₩2,940 | ₩2,975 | ₩2,905 | ₩2,975 | +1.19% | 1.4만 |
| 2026.09.30 | ₩2,970 | ₩2,980 | ₩2,925 | ₩2,940 | -1.01% | 7.4천 |
| 2026.09.29 | ₩3,030 | ₩3,055 | ₩2,940 | ₩2,980 | -1.65% | 1.2만 |
| 2026.09.28 | ₩3,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,990 |
| ₩3,030 |
| +0.50% |
| 8.3천 |
| 2026.09.23 | ₩3,060 | ₩3,085 | ₩3,000 | ₩3,020 | -1.31% | 9.2천 |
|---|
| 2026.09.22 | ₩3,030 | ₩3,125 | ₩3,025 | ₩3,050 | +0.66% | 5.1천 |
|---|
| 2026.09.21 | ₩3,085 | ₩3,090 | ₩3,020 | ₩3,050 | -1.13% | 4.6천 |
|---|
| 2026.09.18 | ₩3,120 | ₩3,135 | ₩3,050 | ₩3,070 | -1.60% | 1.5만 |
|---|
| 2026.09.17 | ₩3,200 | ₩3,200 | ₩3,070 | ₩3,095 | -3.28% | 5.5천 |
|---|
| 2026.09.16 | ₩3,170 | ₩3,230 | ₩3,100 | ₩3,120 | -1.58% | 6.6천 |
|---|
| 2026.09.15 | ₩3,115 | ₩3,180 | ₩3,100 | ₩3,170 | +1.77% | 1.2만 |
|---|
| 2026.09.14 | ₩3,030 | ₩3,200 | ₩3,000 | ₩3,185 | +5.12% | 2.5만 |
|---|
| 2026.09.11 | ₩3,110 | ₩3,110 | ₩3,030 | ₩3,080 | -0.96% | 2.7천 |
|---|
| 2026.09.10 | ₩3,020 | ₩3,095 | ₩3,010 | ₩3,095 | +2.48% | 4.2천 |
|---|
| 2026.09.09 | ₩3,035 | ₩3,045 | ₩2,990 | ₩3,045 | +0.33% | 8.7천 |
|---|
| 2026.09.08 | ₩3,075 | ₩3,075 | ₩3,000 | ₩3,035 | -1.30% | 1.1만 |
|---|
| 2026.09.07 | ₩3,075 | ₩3,100 | ₩3,015 | ₩3,070 | -0.16% | 9.6천 |
|---|
| 2026.09.04 | ₩3,005 | ₩3,075 | ₩3,000 | ₩3,075 | +2.33% | 5.9천 |
|---|
| 2026.09.03 | ₩3,010 | ₩3,040 | ₩2,915 | ₩3,030 | +0.66% | 9.5천 |
|---|
| 2026.09.02 | ₩3,020 | ₩3,075 | ₩3,020 | ₩3,035 | +0.50% | 1.2만 |
|---|
| 2026.09.01 | ₩3,115 | ₩3,170 | ₩3,080 | ₩3,095 | -0.64% | 2.1만 |
|---|
| 2026.08.31 | ₩3,060 | ₩3,195 | ₩3,030 | ₩3,165 | +3.43% | 1.8만 |
|---|
| 2026.08.28 | ₩3,100 | ₩3,165 | ₩3,020 | ₩3,090 | -0.32% | 1.8만 |
|---|
| 2026.08.27 | ₩3,190 | ₩3,190 | ₩3,025 | ₩3,070 | -3.76% | 1.4만 |
|---|
| 2026.08.26 | ₩3,100 | ₩3,110 | ₩3,060 | ₩3,090 | -0.32% | 5천 |
|---|
| 2026.08.25 | ₩3,005 | ₩3,105 | ₩2,965 | ₩3,085 | +2.66% | 1.7만 |
|---|
| 2026.08.24 | ₩3,030 | ₩3,035 | ₩2,975 | ₩3,020 | -0.33% | 1.1만 |
|---|
| 2026.08.21 | ₩3,070 | ₩3,170 | ₩2,965 | ₩3,035 | -1.14% | 7.1천 |
|---|
| 2026.08.20 | ₩2,975 | ₩3,115 | ₩2,975 | ₩3,070 | +3.19% | 2.3만 |
|---|
| 2026.08.19 | ₩3,090 | ₩3,140 | ₩2,915 | ₩3,000 | -2.91% | 4.7만 |
|---|
| 2026.08.18 | ₩3,170 | ₩3,300 | ₩3,035 | ₩3,085 | -2.68% | 6.1만 |
|---|
| 2026.08.14 | ₩3,235 | ₩3,305 | ₩3,155 | ₩3,170 | -2.01% | 3.4만 |
|---|
| 2026.08.13 | ₩3,160 | ₩3,465 | ₩3,135 | ₩3,235 | +2.37% | 11.1만 |
|---|
| 2026.08.12 | ₩3,190 | ₩3,295 | ₩3,130 | ₩3,150 | -1.25% | 3.8만 |
|---|
| 2026.08.11 | ₩3,185 | ₩3,235 | ₩3,100 | ₩3,180 | -0.16% | 6.1만 |
|---|
| 2026.08.10 | ₩3,200 | ₩3,240 | ₩3,115 | ₩3,210 | +0.31% | 2.5만 |
|---|
| 2026.08.07 | ₩3,200 | ₩3,330 | ₩3,180 | ₩3,200 | 0.00% | 1.1만 |
|---|
| 2026.08.06 | ₩3,240 | ₩3,310 | ₩3,210 | ₩3,270 | +0.93% | 1.8만 |
|---|
| 2026.08.05 | ₩3,150 | ₩3,300 | ₩3,150 | ₩3,245 | +3.02% | 2.4만 |
|---|
| 2026.08.04 | ₩3,060 | ₩3,205 | ₩3,060 | ₩3,160 | +3.27% | 2만 |
|---|
| 2026.08.03 | ₩3,020 | ₩3,085 | ₩2,970 | ₩3,060 | +1.32% | 2만 |
|---|
| 2026.07.31 | ₩2,925 | ₩3,020 | ₩2,855 | ₩3,020 | +3.25% | 2.8만 |
|---|
| 2026.07.30 | ₩2,845 | ₩2,945 | ₩2,750 | ₩2,925 | +2.81% | 1.7만 |
|---|
| 2026.07.29 | ₩2,890 | ₩2,945 | ₩2,660 | ₩2,845 | -1.56% | 4.9만 |
|---|
| 2026.07.28 | ₩3,085 | ₩3,085 | ₩2,825 | ₩2,890 | -6.32% | 1.6만 |
|---|
| 2026.07.27 | ₩3,055 | ₩3,095 | ₩2,995 | ₩3,085 | +0.98% | 7.3천 |
|---|
| 2026.07.24 | ₩3,070 | ₩3,095 | ₩3,000 | ₩3,080 | +0.33% | 5천 |
|---|
| 2026.07.23 | ₩3,010 | ₩3,095 | ₩2,980 | ₩3,070 | +1.99% | 9.2천 |
|---|
| 2026.07.22 | ₩3,030 | ₩3,140 | ₩2,990 | ₩3,015 | -0.50% | 1.7만 |
|---|
| 2026.07.21 | ₩3,140 | ₩3,140 | ₩2,985 | ₩3,040 | -3.18% | 7천 |
|---|
| 2026.07.20 | ₩3,100 | ₩3,145 | ₩3,020 | ₩3,065 | -1.13% | 1.5만 |
|---|
| 2026.07.16 | ₩3,120 | ₩3,135 | ₩3,060 | ₩3,125 | +0.16% | 8.7천 |
|---|
| 2026.07.15 | ₩2,910 | ₩3,135 | ₩2,910 | ₩3,135 | +7.73% | 2.7만 |
|---|
| 2026.07.14 | ₩3,000 | ₩3,020 | ₩2,790 | ₩2,940 | -2.00% | 9.5만 |
|---|
| 2026.07.13 | ₩3,000 | ₩3,180 | ₩3,000 | ₩3,045 | +1.50% | 3.2만 |
|---|
| 2026.07.10 | ₩3,045 | ₩3,180 | ₩3,040 | ₩3,050 | +0.16% | 1.3만 |
|---|
| 2026.07.09 | ₩2,830 | ₩3,130 | ₩2,830 | ₩3,070 | +8.48% | 4.4만 |
|---|
| 2026.07.08 | ₩2,955 | ₩3,150 | ₩2,875 | ₩2,980 | +0.85% | 4.8만 |
|---|
| 2026.07.07 | ₩2,945 | ₩3,030 | ₩2,875 | ₩2,945 | 0.00% | 2.4만 |
|---|
| 2026.07.06 | ₩2,970 | ₩3,095 | ₩2,890 | ₩2,945 | -0.84% | 3.7만 |
|---|
| 2026.07.03 | ₩2,970 | ₩2,995 | ₩2,840 | ₩2,990 | +0.67% | 2.9만 |
|---|
| 2026.07.02 | ₩3,035 | ₩3,035 | ₩2,865 | ₩2,970 | -2.14% | 3만 |
|---|
| 2026.07.01 | ₩3,015 | ₩3,150 | ₩2,930 | ₩3,060 | +1.49% | 3.6만 |
|---|
| 2026.06.30 | ₩2,880 | ₩3,100 | ₩2,880 | ₩3,015 | +4.69% | 3.3만 |
|---|
| 2026.06.29 | ₩2,795 | ₩2,940 | ₩2,730 | ₩2,935 | +5.01% | 3만 |
|---|
| 2026.06.26 | ₩2,760 | ₩2,800 | ₩2,685 | ₩2,800 | +1.45% | 5.8만 |
|---|
| 2026.06.25 | ₩2,885 | ₩3,080 | ₩2,765 | ₩2,810 | -2.60% | 4.2만 |
|---|
| 2026.06.24 | ₩2,965 | ₩3,040 | ₩2,760 | ₩2,885 | -2.70% | 10.2만 |
|---|
| 2026.06.23 | ₩3,240 | ₩3,240 | ₩2,950 | ₩2,985 | -7.87% | 8.1만 |
|---|
| 2026.06.22 | ₩3,400 | ₩3,460 | ₩3,220 | ₩3,260 | -4.12% | 8.5만 |
|---|
| 2026.06.19 | ₩3,655 | ₩3,655 | ₩3,400 | ₩3,495 | -4.38% | 6.8만 |
|---|
| 2026.06.18 | ₩3,655 | ₩3,740 | ₩3,570 | ₩3,655 | 0.00% | 10.2만 |
|---|
| 2026.06.17 | ₩3,780 | ₩3,920 | ₩3,635 | ₩3,740 | -1.06% | 13.6만 |
|---|
| 2026.06.16 | ₩3,710 | ₩4,195 | ₩3,680 | ₩3,770 | +1.62% | 44.9만 |
|---|
| 2026.06.15 | ₩3,675 | ₩3,800 | ₩3,440 | ₩3,680 | +0.14% | 23만 |
|---|
| 2026.06.12 | ₩4,490 | ₩4,640 | ₩3,610 | ₩3,735 | -16.82% | 163.4만 |
|---|
| 2026.06.11 | ₩3,400 | ₩3,730 | ₩3,250 | ₩3,570 | +5.00% | 8.8만 |
|---|
| 2026.06.10 | ₩3,465 | ₩3,750 | ₩3,300 | ₩3,400 | -1.88% | 60 |
|---|
| 2026.06.09 | ₩3,410 | ₩3,695 | ₩3,365 | ₩3,495 | +2.49% | 4.7만 |
|---|
| 2026.06.08 | ₩3,500 | ₩3,650 | ₩3,190 | ₩3,410 | -2.57% | 8.1만 |
|---|
| 2026.06.05 | ₩3,865 | ₩3,875 | ₩3,520 | ₩3,650 | -5.56% | 6.6만 |
|---|
| 2026.06.04 | ₩3,865 | ₩4,030 | ₩3,720 | ₩3,935 | +1.81% | 3.1만 |
|---|
| 2026.06.02 | ₩4,140 | ₩4,145 | ₩3,500 | ₩3,865 | -6.64% | 6.8만 |
|---|
| 2026.06.01 | ₩4,500 | ₩4,500 | ₩3,930 | ₩4,040 | -10.22% | 11.7만 |
|---|
| 2026.05.29 | ₩4,710 | ₩4,770 | ₩4,255 | ₩4,370 | -7.22% | 10.1만 |
|---|
| 2026.05.28 | ₩4,735 | ₩4,800 | ₩4,520 | ₩4,725 | -0.21% | 8.6만 |
|---|
| 2026.05.27 | ₩5,050 | ₩5,050 | ₩4,600 | ₩4,740 | -6.14% | 25.7만 |
|---|
| 2026.05.26 | ₩4,950 | ₩6,050 | ₩4,740 | ₩5,050 | +2.02% | 122만 |
|---|
| 2026.05.22 | ₩4,615 | ₩4,950 | ₩4,375 | ₩4,925 | +6.72% | 9.2만 |
|---|
| 2026.05.21 | ₩4,310 | ₩4,700 | ₩4,200 | ₩4,595 | +6.61% | 11.7만 |
|---|
| 2026.05.20 | ₩4,675 | ₩4,705 | ₩4,260 | ₩4,310 | -7.81% | 11.4만 |
|---|
| 2026.05.19 | ₩4,800 | ₩5,400 | ₩4,595 | ₩4,820 | +0.42% | 69.2만 |
|---|
| 2026.05.18 | ₩4,485 | ₩5,020 | ₩4,390 | ₩4,800 | +7.02% | 43.6만 |
|---|
| 2026.05.15 | ₩4,295 | ₩4,535 | ₩4,135 | ₩4,485 | +4.42% | 11.1만 |
|---|
| 2026.05.14 | ₩4,150 | ₩4,300 | ₩4,150 | ₩4,295 | +3.49% | 4.2만 |
|---|
| 2026.05.13 | ₩4,155 | ₩4,275 | ₩4,040 | ₩4,225 | +1.68% | 7.2만 |
|---|
| 2026.05.12 | ₩4,585 | ₩4,585 | ₩4,080 | ₩4,155 | -9.38% | 11.8만 |
|---|
| 2026.05.11 | ₩4,350 | ₩4,630 | ₩4,080 | ₩4,465 | +2.64% | 14만 |
|---|
| 2026.05.08 | ₩4,085 | ₩4,275 | ₩4,075 | ₩4,270 | +4.53% | 4.3만 |
|---|
| 2026.05.07 | ₩4,120 | ₩4,150 | ₩4,065 | ₩4,130 | +0.24% | 2.8만 |
|---|
| 2026.05.06 | ₩4,180 | ₩4,245 | ₩4,055 | ₩4,150 | -0.72% | 5.3만 |
|---|
| 2026.05.04 | ₩4,075 | ₩4,205 | ₩4,075 | ₩4,180 | +2.58% | 1.9만 |
|---|
| 2026.04.30 | ₩4,135 | ₩4,200 | ₩4,045 | ₩4,070 | -1.57% | 3만 |
|---|
| 2026.04.29 | ₩4,185 | ₩4,185 | ₩4,050 | ₩4,160 | -0.60% | 2.4만 |
|---|
| 2026.04.28 | ₩4,070 | ₩4,380 | ₩4,070 | ₩4,185 | +2.83% | 3.9만 |
|---|
| 2026.04.27 | ₩4,000 | ₩4,130 | ₩4,000 | ₩4,095 | +2.38% | 4.6만 |
|---|
| 2026.04.24 | ₩4,130 | ₩4,130 | ₩3,885 | ₩3,995 | -3.27% | 2.2만 |
|---|
| 2026.04.23 | ₩3,980 | ₩4,010 | ₩3,870 | ₩3,875 | -2.64% | 5.4만 |
|---|
| 2026.04.22 | ₩4,240 | ₩4,240 | ₩3,980 | ₩3,980 | -6.13% | 5.5만 |
|---|
| 2026.04.21 | ₩4,150 | ₩4,225 | ₩4,030 | ₩4,135 | -0.36% | 5.5만 |
|---|
| 2026.04.20 | ₩4,280 | ₩4,280 | ₩4,060 | ₩4,150 | -3.04% | 4.2만 |
|---|
| 2026.04.17 | ₩4,230 | ₩4,300 | ₩4,080 | ₩4,190 | -0.95% | 10.2만 |
|---|
| 2026.04.16 | ₩4,350 | ₩4,385 | ₩4,125 | ₩4,175 | -4.02% | 10.5만 |
|---|
| 2026.04.15 | ₩4,025 | ₩4,295 | ₩4,025 | ₩4,135 | +2.73% | 5.3만 |
|---|
| 2026.04.14 | ₩4,110 | ₩4,200 | ₩3,945 | ₩4,030 | -1.95% | 3.8만 |
|---|
| 2026.04.13 | ₩4,015 | ₩4,100 | ₩3,935 | ₩4,100 | +2.12% | 5.2만 |
|---|
| 2026.04.10 | ₩4,165 | ₩4,175 | ₩3,925 | ₩4,040 | -3.00% | 7만 |
|---|
| 2026.04.09 | ₩4,095 | ₩4,200 | ₩3,735 | ₩4,165 | +1.71% | 8.2만 |
|---|
| 2026.04.08 | ₩3,970 | ₩4,250 | ₩3,970 | ₩4,095 | +3.15% | 10.7만 |
|---|
| 2026.04.07 | ₩3,900 | ₩4,040 | ₩3,855 | ₩4,005 | +2.69% | 4.3만 |
|---|
| 2026.04.06 | ₩4,070 | ₩4,190 | ₩3,850 | ₩3,900 | -4.18% | 7만 |
|---|
| 2026.04.03 | ₩3,820 | ₩4,100 | ₩3,810 | ₩4,055 | +6.15% | 7.2만 |
|---|
| 2026.04.02 | ₩4,120 | ₩4,255 | ₩3,780 | ₩3,810 | -7.52% | 10.8만 |
|---|
| 2026.04.01 | ₩4,300 | ₩4,345 | ₩4,095 | ₩4,170 | -3.02% | 11.3만 |
|---|
| 2026.03.31 | ₩4,735 | ₩4,755 | ₩4,050 | ₩4,105 | -13.31% | 36.7만 |
|---|
| 2026.03.30 | ₩5,150 | ₩5,150 | ₩4,100 | ₩4,370 | -15.15% | 152.9만 |
|---|
| 2026.03.27 | ₩3,500 | ₩4,520 | ₩3,400 | ₩4,520 | +29.14% | 119.5만 |
|---|
| 2026.03.26 | ₩3,770 | ₩3,770 | ₩3,455 | ₩3,480 | -7.69% | 13.7만 |
|---|
| 2026.03.25 | ₩3,350 | ₩3,900 | ₩3,350 | ₩3,750 | +11.94% | 31.7만 |
|---|
| 2026.03.24 | ₩3,400 | ₩3,480 | ₩3,205 | ₩3,375 | -0.74% | 6.9만 |
|---|
| 2026.03.23 | ₩3,395 | ₩3,490 | ₩3,350 | ₩3,400 | +0.15% | 4.9만 |
|---|
| 2026.03.20 | ₩3,260 | ₩3,550 | ₩3,245 | ₩3,395 | +4.14% | 15.5만 |
|---|
| 2026.03.19 | ₩3,095 | ₩3,315 | ₩3,090 | ₩3,260 | +5.33% | 10.8만 |
|---|
| 2026.03.18 | ₩3,105 | ₩3,235 | ₩3,090 | ₩3,090 | -0.48% | 2.1만 |
|---|
| 2026.03.17 | ₩3,130 | ₩3,175 | ₩3,100 | ₩3,105 | -0.80% | 1.3만 |
|---|
| 2026.03.16 | ₩3,180 | ₩3,230 | ₩3,130 | ₩3,130 | -1.57% | 1.2만 |
|---|
| 2026.03.13 | ₩3,175 | ₩3,300 | ₩3,140 | ₩3,200 | +0.79% | 3.7만 |
|---|
| 2026.03.12 | ₩3,270 | ₩3,300 | ₩3,110 | ₩3,175 | -2.91% | 10.5만 |
|---|
| 2026.03.11 | ₩2,995 | ₩3,250 | ₩2,955 | ₩3,185 | +6.34% | 12.7만 |
|---|
| 2026.03.10 | ₩3,005 | ₩3,090 | ₩2,950 | ₩2,950 | -1.83% | 1.8만 |
|---|
| 2026.03.09 | ₩2,965 | ₩3,100 | ₩2,935 | ₩2,970 | +0.17% | 1.7만 |
|---|
| 2026.03.06 | ₩3,010 | ₩3,120 | ₩2,900 | ₩3,055 | +1.50% | 3.9만 |
|---|
| 2026.03.05 | ₩2,850 | ₩3,140 | ₩2,810 | ₩3,080 | +8.07% | 10.5만 |
|---|
| 2026.03.04 | ₩2,990 | ₩2,990 | ₩2,750 | ₩2,790 | -6.69% | 9만 |
|---|
| 2026.03.03 | ₩3,015 | ₩3,080 | ₩2,965 | ₩2,990 | -0.83% | 4.9만 |
|---|
| 2026.02.27 | ₩3,115 | ₩3,130 | ₩3,040 | ₩3,040 | -2.41% | 2.4만 |
|---|
| 2026.02.26 | ₩3,270 | ₩3,270 | ₩3,115 | ₩3,115 | -4.74% | 4.8만 |
|---|
| 2026.02.25 | ₩3,270 | ₩3,375 | ₩3,230 | ₩3,255 | -0.46% | 4.7만 |
|---|
| 2026.02.24 | ₩3,325 | ₩3,415 | ₩3,270 | ₩3,270 | -1.65% | 9.2만 |
|---|
| 2026.02.23 | ₩3,200 | ₩3,330 | ₩3,185 | ₩3,325 | +3.91% | 12.1만 |
|---|
| 2026.02.20 | ₩3,205 | ₩3,275 | ₩3,175 | ₩3,190 | -0.47% | 2.9만 |
|---|
| 2026.02.19 | ₩3,310 | ₩3,415 | ₩3,175 | ₩3,205 | -3.17% | 12.4만 |
|---|
| 2026.02.13 | ₩3,070 | ₩3,450 | ₩3,010 | ₩3,290 | +7.17% | 31.4만 |
|---|
| 2026.02.12 | ₩3,060 | ₩3,085 | ₩3,025 | ₩3,070 | +0.33% | 1.2만 |
|---|
| 2026.02.11 | ₩3,145 | ₩3,145 | ₩3,040 | ₩3,085 | -1.91% | 1.9만 |
|---|
| 2026.02.10 | ₩3,030 | ₩3,130 | ₩3,020 | ₩3,110 | +2.64% | 2.4만 |
|---|
| 2026.02.09 | ₩3,045 | ₩3,095 | ₩3,000 | ₩3,040 | -0.16% | 8.4천 |
|---|
| 2026.02.06 | ₩3,070 | ₩3,100 | ₩2,990 | ₩3,045 | -0.81% | 2.7만 |
|---|
| 2026.02.05 | ₩3,135 | ₩3,145 | ₩3,045 | ₩3,100 | -1.12% | 3.3만 |
|---|
| 2026.02.04 | ₩3,120 | ₩3,265 | ₩3,060 | ₩3,170 | +1.60% | 7.2만 |
|---|
| 2026.02.03 | ₩3,090 | ₩3,130 | ₩3,055 | ₩3,095 | +0.16% | 1.6만 |
|---|
| 2026.02.02 | ₩3,170 | ₩3,170 | ₩3,040 | ₩3,040 | -4.10% | 4.8만 |
|---|
| 2026.01.30 | ₩3,120 | ₩3,175 | ₩3,025 | ₩3,170 | +1.60% | 4.2만 |
|---|
| 2026.01.29 | ₩3,180 | ₩3,255 | ₩3,080 | ₩3,120 | -1.89% | 4.1만 |
|---|
| 2026.01.28 | ₩3,190 | ₩3,225 | ₩3,115 | ₩3,180 | -0.31% | 3.9만 |
|---|
| 2026.01.27 | ₩3,150 | ₩3,190 | ₩3,100 | ₩3,175 | +0.79% | 2.4만 |
|---|
| 2026.01.26 | ₩3,150 | ₩3,195 | ₩3,125 | ₩3,150 | 0.00% | 2.7만 |
|---|
| 2026.01.23 | ₩3,165 | ₩3,230 | ₩3,110 | ₩3,170 | +0.16% | 9.3천 |
|---|
| 2026.01.22 | ₩3,160 | ₩3,235 | ₩3,145 | ₩3,165 | +0.16% | 2.7만 |
|---|
| 2026.01.21 | ₩3,195 | ₩3,240 | ₩3,115 | ₩3,215 | +0.63% | 3.7만 |
|---|
| 2026.01.20 | ₩3,140 | ₩3,220 | ₩3,055 | ₩3,220 | +2.55% | 4.7만 |
|---|
| 2026.01.19 | ₩3,070 | ₩3,140 | ₩3,070 | ₩3,140 | +2.28% | 1.9만 |
|---|
| 2026.01.16 | ₩3,055 | ₩3,100 | ₩3,040 | ₩3,070 | +0.49% | 1.5만 |
|---|
| 2026.01.15 | ₩3,060 | ₩3,095 | ₩3,005 | ₩3,085 | +0.82% | 3.2만 |
|---|
| 2026.01.14 | ₩3,030 | ₩3,090 | ₩3,025 | ₩3,065 | +1.16% | 1.8만 |
|---|
| 2026.01.13 | ₩3,140 | ₩3,145 | ₩3,025 | ₩3,025 | -3.66% | 6.1만 |
|---|
| 2026.01.12 | ₩3,165 | ₩3,200 | ₩3,100 | ₩3,140 | -0.79% | 6.4만 |
|---|
| 2026.01.09 | ₩3,015 | ₩3,170 | ₩3,010 | ₩3,160 | +4.81% | 6.8만 |
|---|
| 2026.01.08 | ₩3,100 | ₩3,100 | ₩3,005 | ₩3,040 | -1.94% | 1.3만 |
|---|
| 2026.01.07 | ₩3,035 | ₩3,120 | ₩3,015 | ₩3,035 | 0.00% | 3만 |
|---|
| 2026.01.06 | ₩3,000 | ₩3,040 | ₩2,985 | ₩3,035 | +1.17% | 1.7만 |
|---|
| 2026.01.05 | ₩3,030 | ₩3,085 | ₩2,932 | ₩3,000 | -0.99% | 4.8만 |
|---|
| 2026.01.02 | ₩3,025 | ₩3,040 | ₩3,000 | ₩3,040 | +0.50% | 3만 |
|---|
| 2025.12.30 | ₩3,000 | ₩3,035 | ₩2,985 | ₩3,025 | +0.83% | 1.6만 |
|---|
| 2025.12.29 | ₩3,000 | ₩3,040 | ₩2,975 | ₩2,995 | -0.17% | 1.7만 |
|---|
| 2025.12.26 | ₩2,950 | ₩2,980 | ₩2,950 | ₩2,960 | +0.34% | 1만 |
|---|
| 2025.12.24 | ₩2,930 | ₩3,035 | ₩2,905 | ₩2,950 | +0.68% | 5.7만 |
|---|
| 2025.12.23 | ₩2,945 | ₩3,275 | ₩2,910 | ₩2,920 | -0.85% | 30.3만 |
|---|
| 2025.12.22 | ₩3,000 | ₩3,045 | ₩2,910 | ₩2,935 | -2.17% | 4만 |
|---|
| 2025.12.19 | ₩2,965 | ₩3,005 | ₩2,965 | ₩3,000 | +1.18% | 1.6만 |
|---|
| 2025.12.18 | ₩2,975 | ₩3,005 | ₩2,950 | ₩2,965 | -0.34% | 5.2천 |
|---|
| 2025.12.17 | ₩2,980 | ₩3,025 | ₩2,965 | ₩3,005 | +0.84% | 1.3만 |
|---|
| 2025.12.16 | ₩3,020 | ₩3,040 | ₩2,950 | ₩3,000 | -0.66% | 1.9만 |
|---|
| 2025.12.15 | ₩2,995 | ₩3,050 | ₩2,960 | ₩3,020 | +0.83% | 1.6만 |
|---|
| 2025.12.12 | ₩3,005 | ₩3,035 | ₩2,985 | ₩3,005 | 0.00% | 9.1천 |
|---|
| 2025.12.11 | ₩3,010 | ₩3,050 | ₩2,935 | ₩3,005 | -0.17% | 3.3만 |
|---|
| 2025.12.10 | ₩2,950 | ₩3,010 | ₩2,925 | ₩3,010 | +2.03% | 2만 |
|---|
| 2025.12.09 | ₩2,915 | ₩3,065 | ₩2,915 | ₩2,970 | +1.89% | 6만 |
|---|
| 2025.12.08 | ₩3,000 | ₩3,000 | ₩2,910 | ₩2,945 | -1.83% | 2.1만 |
|---|
| 2025.12.05 | ₩3,000 | ₩3,005 | ₩2,930 | ₩2,970 | -1.00% | 1.4만 |
|---|
| 2025.12.04 | ₩3,015 | ₩3,015 | ₩2,955 | ₩3,005 | -0.33% | 7.8천 |
|---|
| 2025.12.03 | ₩2,990 | ₩3,030 | ₩2,965 | ₩3,015 | +0.84% | 4.5천 |
|---|
| 2025.12.02 | ₩3,045 | ₩3,045 | ₩2,950 | ₩2,960 | -2.79% | 1.3만 |
|---|
| 2025.12.01 | ₩2,990 | ₩3,050 | ₩2,955 | ₩2,965 | -0.84% | 1.3만 |
|---|
| 2025.11.28 | ₩2,990 | ₩3,065 | ₩2,965 | ₩2,985 | -0.17% | 2.3만 |
|---|
| 2025.11.27 | ₩2,920 | ₩2,995 | ₩2,885 | ₩2,990 | +2.40% | 1만 |
|---|
| 2025.11.26 | ₩2,900 | ₩2,970 | ₩2,900 | ₩2,950 | +1.72% | 8.6천 |
|---|
| 2025.11.25 | ₩2,970 | ₩2,970 | ₩2,900 | ₩2,900 | -2.36% | 7.6천 |
|---|
| 2025.11.24 | ₩2,915 | ₩2,975 | ₩2,900 | ₩2,935 | +0.69% | 1.1만 |
|---|
| 2025.11.21 | ₩3,000 | ₩3,000 | ₩2,885 | ₩2,920 | -2.67% | 1만 |
|---|
| 2025.11.20 | ₩2,935 | ₩3,040 | ₩2,935 | ₩3,000 | +2.21% | 1.7만 |
|---|
| 2025.11.19 | ₩2,910 | ₩2,980 | ₩2,905 | ₩2,930 | +0.69% | 2.2만 |
|---|
| 2025.11.18 | ₩3,000 | ₩3,020 | ₩2,915 | ₩2,945 | -1.83% | 1.7만 |
|---|
| 2025.11.17 | ₩2,945 | ₩2,995 | ₩2,915 | ₩2,965 | +0.68% | 1.9만 |
|---|
| 2025.11.14 | ₩2,965 | ₩3,065 | ₩2,950 | ₩2,975 | +0.34% | 1.8만 |
|---|
| 2025.11.13 | ₩3,100 | ₩3,100 | ₩2,985 | ₩2,995 | -3.39% | 2.6만 |
|---|
| 2025.11.12 | ₩2,950 | ₩3,090 | ₩2,950 | ₩3,090 | +4.75% | 4.3만 |
|---|
| 2025.11.11 | ₩3,020 | ₩3,065 | ₩2,950 | ₩2,950 | -2.32% | 4.5만 |
|---|
| 2025.11.10 | ₩2,910 | ₩3,070 | ₩2,910 | ₩3,020 | +3.78% | 3.8만 |
|---|
| 2025.11.07 | ₩2,935 | ₩2,975 | ₩2,920 | ₩2,925 | -0.34% | 1.2만 |
|---|
| 2025.11.06 | ₩2,920 | ₩2,995 | ₩2,905 | ₩2,970 | +1.71% | 1.7만 |
|---|
| 2025.11.05 | ₩3,025 | ₩3,025 | ₩2,880 | ₩2,920 | -3.47% | 3.9만 |
|---|
| 2025.11.04 | ₩2,970 | ₩3,085 | ₩2,920 | ₩3,065 | +3.20% | 6.6만 |
|---|
| 2025.11.03 | ₩2,840 | ₩3,020 | ₩2,840 | ₩2,995 | +5.46% | 5.8만 |
|---|
| 2025.10.31 | ₩2,860 | ₩2,940 | ₩2,820 | ₩2,840 | -0.70% | 4.2만 |
|---|
| 2025.10.30 | ₩2,970 | ₩3,000 | ₩2,870 | ₩2,900 | -2.36% | 1.2만 |
|---|
| 2025.10.29 | ₩2,970 | ₩2,975 | ₩2,915 | ₩2,970 | 0.00% | 2.7만 |
|---|
| 2025.10.28 | ₩2,945 | ₩2,975 | ₩2,930 | ₩2,970 | +0.85% | 3.1만 |
|---|
| 2025.10.27 | ₩2,935 | ₩2,995 | ₩2,920 | ₩2,970 | +1.19% | 2만 |
|---|
| 2025.10.24 | ₩2,935 | ₩2,995 | ₩2,935 | ₩2,955 | +0.68% | 1.2만 |
|---|
| 2025.10.23 | ₩2,925 | ₩3,000 | ₩2,920 | ₩2,935 | +0.34% | 2.3만 |
|---|
| 2025.10.22 | ₩2,960 | ₩2,990 | ₩2,910 | ₩2,960 | 0.00% | 1.1만 |
|---|
| 2025.10.21 | ₩2,970 | ₩3,025 | ₩2,945 | ₩2,960 | -0.34% | 2.6만 |
|---|
| 2025.10.20 | ₩2,935 | ₩2,970 | ₩2,870 | ₩2,970 | +1.19% | 1.6만 |
|---|
| 2025.10.17 | ₩2,965 | ₩2,995 | ₩2,910 | ₩2,935 | -1.01% | 1.2만 |
|---|
| 2025.10.16 | ₩2,945 | ₩3,020 | ₩2,920 | ₩2,995 | +1.70% | 3.5만 |
|---|
| 2025.10.15 | ₩2,910 | ₩2,950 | ₩2,890 | ₩2,940 | +1.03% | 3.2만 |
|---|
| 2025.10.14 | ₩2,960 | ₩2,960 | ₩2,900 | ₩2,905 | -1.86% | 1.9만 |
|---|
| 2025.10.13 | ₩2,950 | ₩2,980 | ₩2,845 | ₩2,955 | +0.17% | 2.3만 |
|---|
| 2025.10.10 | ₩3,010 | ₩3,010 | ₩2,920 | ₩2,980 | -1.00% | 1.8만 |
|---|