시장 데이터를 불러오는 중
전체 종목
한국전자인증 과거 주가
041460.KQ · KOSDAQ
주요 제품·사업: 개인용이메일 보안,인증업무,전자상거래관련 인증서비스/기업용 인증솔루션 제공
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
041460.KQ · KOSDAQ
주요 제품·사업: 개인용이메일 보안,인증업무,전자상거래관련 인증서비스/기업용 인증솔루션 제공
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩3,320 | ₩3,320 | ₩3,245 | ₩3,250 | -2.11% | 4.9천 |
| 2026.10.08 | ₩3,365 | ₩3,375 | ₩3,280 | ₩3,320 | -1.34% | 2.9만 |
| 2026.10.07 | ₩3,445 | ₩3,445 | ₩3,350 | ₩3,365 | -2.32% | 4만 |
| 2026.10.06 | ₩3,465 | ₩3,550 | ₩3,325 | ₩3,425 | -1.15% | 11만 |
| 2026.10.02 | ₩3,295 | ₩3,345 | ₩3,275 | ₩3,305 | +0.30% | 2.5만 |
| 2026.10.01 | ₩3,300 | ₩3,310 | ₩3,250 | ₩3,310 | +0.30% | 1.5만 |
| 2026.09.30 | ₩3,265 | ₩3,320 | ₩3,240 | ₩3,300 | +1.07% | 1.4만 |
| 2026.09.29 | ₩3,340 | ₩3,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,275 |
| ₩3,280 |
| -1.80% |
| 2만 |
| 2026.09.28 | ₩3,380 | ₩3,380 | ₩3,265 | ₩3,325 | -1.63% | 3.4만 |
|---|
| 2026.09.23 | ₩3,355 | ₩3,400 | ₩3,335 | ₩3,380 | +0.75% | 1.3만 |
|---|
| 2026.09.22 | ₩3,400 | ₩3,420 | ₩3,360 | ₩3,380 | -0.59% | 1.8만 |
|---|
| 2026.09.21 | ₩3,435 | ₩3,465 | ₩3,385 | ₩3,390 | -1.31% | 3만 |
|---|
| 2026.09.18 | ₩3,450 | ₩3,495 | ₩3,435 | ₩3,470 | +0.58% | 2.3만 |
|---|
| 2026.09.17 | ₩3,440 | ₩3,460 | ₩3,395 | ₩3,445 | +0.15% | 2.6만 |
|---|
| 2026.09.16 | ₩3,460 | ₩3,545 | ₩3,395 | ₩3,445 | -0.43% | 3.7만 |
|---|
| 2026.09.15 | ₩3,470 | ₩3,800 | ₩3,430 | ₩3,485 | +0.43% | 36만 |
|---|
| 2026.09.14 | ₩3,475 | ₩3,550 | ₩3,440 | ₩3,465 | -0.29% | 4.1만 |
|---|
| 2026.09.11 | ₩3,485 | ₩3,570 | ₩3,450 | ₩3,475 | -0.29% | 3.4만 |
|---|
| 2026.09.10 | ₩3,520 | ₩3,520 | ₩3,445 | ₩3,470 | -1.42% | 2.6만 |
|---|
| 2026.09.09 | ₩3,525 | ₩3,540 | ₩3,450 | ₩3,520 | -0.14% | 2.7만 |
|---|
| 2026.09.08 | ₩3,540 | ₩3,545 | ₩3,410 | ₩3,530 | -0.28% | 2.4만 |
|---|
| 2026.09.07 | ₩3,545 | ₩3,570 | ₩3,495 | ₩3,545 | 0.00% | 2.6만 |
|---|
| 2026.09.04 | ₩3,500 | ₩3,575 | ₩3,500 | ₩3,560 | +1.71% | 2.5만 |
|---|
| 2026.09.03 | ₩3,530 | ₩3,535 | ₩3,430 | ₩3,480 | -1.42% | 3만 |
|---|
| 2026.09.02 | ₩3,585 | ₩3,585 | ₩3,470 | ₩3,525 | -1.67% | 9.8천 |
|---|
| 2026.09.01 | ₩3,590 | ₩3,600 | ₩3,540 | ₩3,585 | -0.14% | 1.1만 |
|---|
| 2026.08.31 | ₩3,580 | ₩3,600 | ₩3,515 | ₩3,590 | +0.28% | 5.6만 |
|---|
| 2026.08.28 | ₩3,515 | ₩3,665 | ₩3,475 | ₩3,585 | +1.99% | 9.8만 |
|---|
| 2026.08.27 | ₩3,575 | ₩3,580 | ₩3,465 | ₩3,515 | -1.68% | 3.8만 |
|---|
| 2026.08.26 | ₩3,605 | ₩3,605 | ₩3,530 | ₩3,575 | -0.83% | 2.5만 |
|---|
| 2026.08.25 | ₩3,465 | ₩3,600 | ₩3,445 | ₩3,600 | +3.90% | 5.6만 |
|---|
| 2026.08.24 | ₩3,380 | ₩3,490 | ₩3,365 | ₩3,490 | +3.25% | 6만 |
|---|
| 2026.08.21 | ₩3,385 | ₩3,400 | ₩3,285 | ₩3,375 | -0.30% | 3.3만 |
|---|
| 2026.08.20 | ₩3,305 | ₩3,410 | ₩3,305 | ₩3,380 | +2.27% | 3.1만 |
|---|
| 2026.08.19 | ₩3,315 | ₩3,375 | ₩3,270 | ₩3,285 | -0.90% | 4만 |
|---|
| 2026.08.18 | ₩3,425 | ₩3,435 | ₩3,325 | ₩3,350 | -2.19% | 7.6만 |
|---|
| 2026.08.14 | ₩3,420 | ₩3,445 | ₩3,355 | ₩3,405 | -0.44% | 2.2만 |
|---|
| 2026.08.13 | ₩3,440 | ₩3,505 | ₩3,395 | ₩3,420 | -0.58% | 3.2만 |
|---|
| 2026.08.12 | ₩3,530 | ₩3,530 | ₩3,400 | ₩3,470 | -1.70% | 5.3만 |
|---|
| 2026.08.11 | ₩3,410 | ₩3,500 | ₩3,410 | ₩3,480 | +2.05% | 2.3만 |
|---|
| 2026.08.10 | ₩3,405 | ₩3,450 | ₩3,385 | ₩3,450 | +1.32% | 1.5만 |
|---|
| 2026.08.07 | ₩3,365 | ₩3,400 | ₩3,320 | ₩3,400 | +1.04% | 2.5만 |
|---|
| 2026.08.06 | ₩3,360 | ₩3,365 | ₩3,260 | ₩3,360 | 0.00% | 2.3만 |
|---|
| 2026.08.05 | ₩3,355 | ₩3,400 | ₩3,300 | ₩3,360 | +0.15% | 2.6만 |
|---|
| 2026.08.04 | ₩3,200 | ₩3,340 | ₩3,200 | ₩3,335 | +4.22% | 3.2만 |
|---|
| 2026.08.03 | ₩3,280 | ₩3,320 | ₩3,205 | ₩3,250 | -0.91% | 2.6만 |
|---|
| 2026.07.31 | ₩3,225 | ₩3,400 | ₩3,225 | ₩3,280 | +1.71% | 3.5만 |
|---|
| 2026.07.30 | ₩2,990 | ₩3,350 | ₩2,990 | ₩3,200 | +7.02% | 9.1만 |
|---|
| 2026.07.29 | ₩3,275 | ₩3,420 | ₩3,080 | ₩3,140 | -4.12% | 18.5만 |
|---|
| 2026.07.28 | ₩3,490 | ₩3,495 | ₩3,275 | ₩3,310 | -5.16% | 11.8만 |
|---|
| 2026.07.27 | ₩3,410 | ₩3,515 | ₩3,385 | ₩3,490 | +2.35% | 6.2만 |
|---|
| 2026.07.24 | ₩3,430 | ₩3,500 | ₩3,315 | ₩3,400 | -0.87% | 3.3만 |
|---|
| 2026.07.23 | ₩3,400 | ₩3,485 | ₩3,370 | ₩3,455 | +1.62% | 8.8만 |
|---|
| 2026.07.22 | ₩3,405 | ₩3,495 | ₩3,375 | ₩3,425 | +0.59% | 8.2만 |
|---|
| 2026.07.21 | ₩3,365 | ₩3,445 | ₩3,355 | ₩3,395 | +0.89% | 6만 |
|---|
| 2026.07.20 | ₩3,465 | ₩3,470 | ₩3,320 | ₩3,400 | -1.88% | 5.2만 |
|---|
| 2026.07.16 | ₩3,465 | ₩3,540 | ₩3,465 | ₩3,465 | 0.00% | 9.4만 |
|---|
| 2026.07.15 | ₩3,445 | ₩3,580 | ₩3,445 | ₩3,490 | +1.31% | 7만 |
|---|
| 2026.07.14 | ₩3,425 | ₩3,560 | ₩3,385 | ₩3,425 | 0.00% | 29.1만 |
|---|
| 2026.07.13 | ₩3,495 | ₩3,550 | ₩3,330 | ₩3,390 | -3.00% | 9.3만 |
|---|
| 2026.07.10 | ₩3,335 | ₩3,535 | ₩3,335 | ₩3,495 | +4.80% | 8만 |
|---|
| 2026.07.09 | ₩3,325 | ₩3,440 | ₩3,300 | ₩3,345 | +0.60% | 10.1만 |
|---|
| 2026.07.08 | ₩3,330 | ₩3,415 | ₩3,200 | ₩3,325 | -0.15% | 11.3만 |
|---|
| 2026.07.07 | ₩3,575 | ₩3,610 | ₩3,305 | ₩3,335 | -6.71% | 17만 |
|---|
| 2026.07.06 | ₩3,685 | ₩3,750 | ₩3,595 | ₩3,595 | -2.44% | 7.2만 |
|---|
| 2026.07.03 | ₩3,620 | ₩3,685 | ₩3,550 | ₩3,685 | +1.80% | 10.1만 |
|---|
| 2026.07.02 | ₩3,600 | ₩3,690 | ₩3,535 | ₩3,620 | +0.56% | 9만 |
|---|
| 2026.07.01 | ₩3,565 | ₩3,670 | ₩3,515 | ₩3,600 | +0.98% | 11만 |
|---|
| 2026.06.30 | ₩3,565 | ₩3,600 | ₩3,460 | ₩3,565 | 0.00% | 6.6만 |
|---|
| 2026.06.29 | ₩3,260 | ₩3,580 | ₩3,260 | ₩3,565 | +9.36% | 8.3만 |
|---|
| 2026.06.26 | ₩3,385 | ₩3,515 | ₩3,250 | ₩3,275 | -3.25% | 15.2만 |
|---|
| 2026.06.25 | ₩3,510 | ₩3,615 | ₩3,335 | ₩3,385 | -3.56% | 8.5만 |
|---|
| 2026.06.24 | ₩3,215 | ₩3,530 | ₩3,215 | ₩3,510 | +9.18% | 24.5만 |
|---|
| 2026.06.23 | ₩3,395 | ₩3,395 | ₩3,190 | ₩3,215 | -5.30% | 9.2만 |
|---|
| 2026.06.22 | ₩3,315 | ₩3,415 | ₩3,230 | ₩3,395 | +2.41% | 7.1만 |
|---|
| 2026.06.19 | ₩3,390 | ₩3,425 | ₩3,200 | ₩3,365 | -0.74% | 8.9만 |
|---|
| 2026.06.18 | ₩3,490 | ₩3,495 | ₩3,395 | ₩3,420 | -2.01% | 4.2만 |
|---|
| 2026.06.17 | ₩3,440 | ₩3,500 | ₩3,380 | ₩3,495 | +1.60% | 3.2만 |
|---|
| 2026.06.16 | ₩3,500 | ₩3,505 | ₩3,390 | ₩3,440 | -1.71% | 5.6만 |
|---|
| 2026.06.15 | ₩3,470 | ₩3,550 | ₩3,400 | ₩3,470 | 0.00% | 6.7만 |
|---|
| 2026.06.12 | ₩3,405 | ₩3,550 | ₩3,345 | ₩3,455 | +1.47% | 16.1만 |
|---|
| 2026.06.11 | ₩3,085 | ₩3,225 | ₩3,030 | ₩3,195 | +3.57% | 5.2만 |
|---|
| 2026.06.10 | ₩3,160 | ₩3,175 | ₩3,045 | ₩3,085 | -2.37% | 163 |
|---|
| 2026.06.09 | ₩2,990 | ₩3,160 | ₩2,990 | ₩3,160 | +5.69% | 5.8만 |
|---|
| 2026.06.08 | ₩3,090 | ₩3,195 | ₩3,000 | ₩3,000 | -2.91% | 12.6만 |
|---|
| 2026.06.05 | ₩3,245 | ₩3,285 | ₩3,170 | ₩3,215 | -0.92% | 7만 |
|---|
| 2026.06.04 | ₩3,235 | ₩3,350 | ₩3,225 | ₩3,275 | +1.24% | 5만 |
|---|
| 2026.06.02 | ₩3,315 | ₩3,350 | ₩3,245 | ₩3,305 | -0.30% | 14.3만 |
|---|
| 2026.06.01 | ₩3,475 | ₩3,480 | ₩3,340 | ₩3,360 | -3.31% | 11만 |
|---|
| 2026.05.29 | ₩3,530 | ₩3,575 | ₩3,400 | ₩3,475 | -1.56% | 9.8만 |
|---|
| 2026.05.28 | ₩3,685 | ₩3,685 | ₩3,470 | ₩3,530 | -4.21% | 10.7만 |
|---|
| 2026.05.27 | ₩3,750 | ₩3,770 | ₩3,600 | ₩3,690 | -1.60% | 10.3만 |
|---|
| 2026.05.26 | ₩3,775 | ₩3,835 | ₩3,745 | ₩3,770 | -0.13% | 11.7만 |
|---|
| 2026.05.22 | ₩3,745 | ₩3,825 | ₩3,700 | ₩3,770 | +0.67% | 9.5만 |
|---|
| 2026.05.21 | ₩3,610 | ₩3,725 | ₩3,610 | ₩3,680 | +1.94% | 7.2만 |
|---|
| 2026.05.20 | ₩3,670 | ₩3,745 | ₩3,540 | ₩3,600 | -1.91% | 13.1만 |
|---|
| 2026.05.19 | ₩3,720 | ₩3,800 | ₩3,650 | ₩3,675 | -1.21% | 10.3만 |
|---|
| 2026.05.18 | ₩3,775 | ₩3,880 | ₩3,645 | ₩3,755 | -0.53% | 8.8만 |
|---|
| 2026.05.15 | ₩3,855 | ₩3,880 | ₩3,715 | ₩3,775 | -2.08% | 12.6만 |
|---|
| 2026.05.14 | ₩3,860 | ₩3,925 | ₩3,820 | ₩3,845 | -0.39% | 8.4만 |
|---|
| 2026.05.13 | ₩3,840 | ₩3,925 | ₩3,825 | ₩3,860 | +0.52% | 10.3만 |
|---|
| 2026.05.12 | ₩3,975 | ₩4,025 | ₩3,855 | ₩3,895 | -2.01% | 17만 |
|---|
| 2026.05.11 | ₩4,135 | ₩4,135 | ₩3,860 | ₩4,000 | -3.26% | 20.1만 |
|---|
| 2026.05.08 | ₩4,120 | ₩4,160 | ₩4,105 | ₩4,150 | +0.73% | 7.8만 |
|---|
| 2026.05.07 | ₩4,150 | ₩4,230 | ₩4,090 | ₩4,160 | +0.24% | 15.2만 |
|---|
| 2026.05.06 | ₩4,195 | ₩4,195 | ₩4,115 | ₩4,150 | -1.07% | 17만 |
|---|
| 2026.05.04 | ₩4,205 | ₩4,265 | ₩4,175 | ₩4,195 | -0.24% | 8.3만 |
|---|
| 2026.04.30 | ₩4,265 | ₩4,265 | ₩4,165 | ₩4,175 | -2.11% | 11.3만 |
|---|
| 2026.04.29 | ₩4,260 | ₩4,290 | ₩4,215 | ₩4,255 | -0.12% | 7.7만 |
|---|
| 2026.04.28 | ₩4,300 | ₩4,305 | ₩4,215 | ₩4,260 | -0.93% | 12.4만 |
|---|
| 2026.04.27 | ₩4,250 | ₩4,325 | ₩4,225 | ₩4,300 | +1.18% | 23.7만 |
|---|
| 2026.04.24 | ₩4,205 | ₩4,275 | ₩4,200 | ₩4,240 | +0.83% | 11.9만 |
|---|
| 2026.04.23 | ₩4,310 | ₩4,340 | ₩4,175 | ₩4,260 | -1.16% | 17.5만 |
|---|
| 2026.04.22 | ₩4,395 | ₩4,405 | ₩4,280 | ₩4,310 | -1.93% | 20만 |
|---|
| 2026.04.21 | ₩4,485 | ₩4,500 | ₩4,385 | ₩4,390 | -2.12% | 37.1만 |
|---|
| 2026.04.20 | ₩4,350 | ₩4,645 | ₩4,305 | ₩4,480 | +2.99% | 56.9만 |
|---|
| 2026.04.17 | ₩4,450 | ₩4,450 | ₩4,275 | ₩4,325 | -2.81% | 37.2만 |
|---|
| 2026.04.16 | ₩4,695 | ₩4,710 | ₩4,420 | ₩4,420 | -5.86% | 187.6만 |
|---|
| 2026.04.15 | ₩4,235 | ₩4,945 | ₩4,225 | ₩4,450 | +5.08% | 304.7만 |
|---|
| 2026.04.14 | ₩4,195 | ₩4,225 | ₩4,140 | ₩4,185 | -0.24% | 12.1만 |
|---|
| 2026.04.13 | ₩4,120 | ₩4,170 | ₩4,055 | ₩4,160 | +0.97% | 9.4만 |
|---|
| 2026.04.10 | ₩4,055 | ₩4,260 | ₩4,005 | ₩4,130 | +1.85% | 30.8만 |
|---|
| 2026.04.09 | ₩4,065 | ₩4,065 | ₩3,980 | ₩4,015 | -1.23% | 5.6만 |
|---|
| 2026.04.08 | ₩4,025 | ₩4,105 | ₩4,020 | ₩4,075 | +1.24% | 14.8만 |
|---|
| 2026.04.07 | ₩4,035 | ₩4,060 | ₩3,945 | ₩3,970 | -1.61% | 7.5만 |
|---|
| 2026.04.06 | ₩4,045 | ₩4,070 | ₩3,985 | ₩4,030 | -0.37% | 8만 |
|---|
| 2026.04.03 | ₩4,200 | ₩4,200 | ₩3,900 | ₩4,010 | -4.52% | 32만 |
|---|
| 2026.04.02 | ₩3,985 | ₩4,035 | ₩3,810 | ₩3,850 | -3.39% | 10.3만 |
|---|
| 2026.04.01 | ₩3,890 | ₩3,990 | ₩3,890 | ₩3,985 | +2.44% | 5.4만 |
|---|
| 2026.03.31 | ₩3,925 | ₩3,955 | ₩3,790 | ₩3,850 | -1.91% | 7.6만 |
|---|
| 2026.03.30 | ₩3,825 | ₩3,940 | ₩3,780 | ₩3,915 | +2.35% | 8.7만 |
|---|
| 2026.03.27 | ₩4,045 | ₩4,045 | ₩3,790 | ₩3,945 | -2.47% | 9.9만 |
|---|
| 2026.03.26 | ₩4,030 | ₩4,055 | ₩3,940 | ₩3,995 | -0.87% | 8.2만 |
|---|
| 2026.03.25 | ₩3,995 | ₩4,040 | ₩3,970 | ₩4,010 | +0.38% | 8만 |
|---|
| 2026.03.24 | ₩3,835 | ₩3,980 | ₩3,835 | ₩3,980 | +3.78% | 9.8만 |
|---|
| 2026.03.23 | ₩3,935 | ₩3,935 | ₩3,810 | ₩3,810 | -3.18% | 8.7만 |
|---|
| 2026.03.20 | ₩3,870 | ₩3,975 | ₩3,860 | ₩3,945 | +1.94% | 8.7만 |
|---|
| 2026.03.19 | ₩3,820 | ₩3,965 | ₩3,810 | ₩3,870 | +1.31% | 12.4만 |
|---|
| 2026.03.18 | ₩3,860 | ₩3,920 | ₩3,850 | ₩3,890 | +0.78% | 13.1만 |
|---|
| 2026.03.17 | ₩3,815 | ₩3,900 | ₩3,815 | ₩3,870 | +1.44% | 8만 |
|---|
| 2026.03.16 | ₩3,825 | ₩3,855 | ₩3,790 | ₩3,815 | -0.26% | 7.5만 |
|---|
| 2026.03.13 | ₩3,780 | ₩3,860 | ₩3,690 | ₩3,845 | +1.72% | 9.7만 |
|---|
| 2026.03.12 | ₩3,780 | ₩3,860 | ₩3,775 | ₩3,810 | +0.79% | 5.6만 |
|---|
| 2026.03.11 | ₩3,905 | ₩3,905 | ₩3,735 | ₩3,790 | -2.94% | 9.9만 |
|---|
| 2026.03.10 | ₩3,765 | ₩3,825 | ₩3,760 | ₩3,795 | +0.80% | 9.3만 |
|---|
| 2026.03.09 | ₩3,790 | ₩3,800 | ₩3,590 | ₩3,715 | -1.98% | 13.6만 |
|---|
| 2026.03.06 | ₩3,885 | ₩3,940 | ₩3,700 | ₩3,905 | +0.51% | 9.8만 |
|---|
| 2026.03.05 | ₩3,645 | ₩3,970 | ₩3,645 | ₩3,885 | +6.58% | 24.8만 |
|---|
| 2026.03.04 | ₩3,845 | ₩3,870 | ₩3,535 | ₩3,560 | -7.41% | 43만 |
|---|
| 2026.03.03 | ₩4,000 | ₩4,060 | ₩3,900 | ₩3,900 | -2.50% | 20.6만 |
|---|
| 2026.02.27 | ₩4,070 | ₩4,100 | ₩4,000 | ₩4,070 | 0.00% | 13.4만 |
|---|
| 2026.02.26 | ₩4,165 | ₩4,250 | ₩4,080 | ₩4,090 | -1.80% | 17.3만 |
|---|
| 2026.02.25 | ₩4,195 | ₩4,255 | ₩4,155 | ₩4,165 | -0.72% | 18.6만 |
|---|
| 2026.02.24 | ₩4,250 | ₩4,250 | ₩4,130 | ₩4,195 | -1.29% | 12.3만 |
|---|
| 2026.02.23 | ₩4,235 | ₩4,275 | ₩4,125 | ₩4,250 | +0.35% | 15.4만 |
|---|
| 2026.02.20 | ₩4,305 | ₩4,375 | ₩4,025 | ₩4,235 | -1.63% | 25.5만 |
|---|
| 2026.02.19 | ₩4,290 | ₩4,315 | ₩4,200 | ₩4,300 | +0.23% | 26.5만 |
|---|
| 2026.02.13 | ₩4,220 | ₩4,355 | ₩4,210 | ₩4,275 | +1.30% | 81만 |
|---|
| 2026.02.12 | ₩4,170 | ₩4,175 | ₩4,100 | ₩4,145 | -0.60% | 11.8만 |
|---|
| 2026.02.11 | ₩4,125 | ₩4,165 | ₩4,090 | ₩4,145 | +0.48% | 18.2만 |
|---|
| 2026.02.10 | ₩4,080 | ₩4,205 | ₩4,050 | ₩4,125 | +1.10% | 24.1만 |
|---|
| 2026.02.09 | ₩3,955 | ₩4,075 | ₩3,955 | ₩4,075 | +3.03% | 22.8만 |
|---|
| 2026.02.06 | ₩3,995 | ₩4,000 | ₩3,840 | ₩3,940 | -1.38% | 12.6만 |
|---|
| 2026.02.05 | ₩4,010 | ₩4,060 | ₩3,965 | ₩4,020 | +0.25% | 14.3만 |
|---|
| 2026.02.04 | ₩3,960 | ₩4,025 | ₩3,920 | ₩4,020 | +1.52% | 13.1만 |
|---|
| 2026.02.03 | ₩3,830 | ₩3,965 | ₩3,820 | ₩3,965 | +3.52% | 12.1만 |
|---|
| 2026.02.02 | ₩3,975 | ₩3,980 | ₩3,640 | ₩3,820 | -3.90% | 20.9만 |
|---|
| 2026.01.30 | ₩4,045 | ₩4,045 | ₩3,940 | ₩3,970 | -1.85% | 12.8만 |
|---|
| 2026.01.29 | ₩4,000 | ₩4,040 | ₩3,850 | ₩4,025 | +0.63% | 17만 |
|---|
| 2026.01.28 | ₩4,045 | ₩4,060 | ₩3,955 | ₩3,970 | -1.85% | 24.8만 |
|---|
| 2026.01.27 | ₩4,000 | ₩4,040 | ₩3,955 | ₩4,025 | +0.63% | 17.3만 |
|---|
| 2026.01.26 | ₩3,950 | ₩4,030 | ₩3,900 | ₩4,000 | +1.27% | 33.6만 |
|---|
| 2026.01.23 | ₩3,810 | ₩4,045 | ₩3,670 | ₩3,925 | +3.02% | 52.8만 |
|---|
| 2026.01.22 | ₩3,865 | ₩3,935 | ₩3,805 | ₩3,810 | -1.42% | 9.6만 |
|---|
| 2026.01.21 | ₩3,910 | ₩3,940 | ₩3,785 | ₩3,845 | -1.66% | 17.1만 |
|---|
| 2026.01.20 | ₩3,870 | ₩3,985 | ₩3,810 | ₩3,945 | +1.94% | 30.3만 |
|---|
| 2026.01.19 | ₩3,875 | ₩3,895 | ₩3,807 | ₩3,870 | -0.13% | 18.6만 |
|---|
| 2026.01.16 | ₩3,840 | ₩3,910 | ₩3,820 | ₩3,855 | +0.39% | 11.9만 |
|---|
| 2026.01.15 | ₩3,770 | ₩3,835 | ₩3,740 | ₩3,830 | +1.59% | 8.6만 |
|---|
| 2026.01.14 | ₩3,810 | ₩3,825 | ₩3,735 | ₩3,770 | -1.05% | 3.8만 |
|---|
| 2026.01.13 | ₩3,845 | ₩3,845 | ₩3,730 | ₩3,810 | -0.91% | 8만 |
|---|
| 2026.01.12 | ₩3,710 | ₩3,845 | ₩3,690 | ₩3,820 | +2.96% | 8만 |
|---|
| 2026.01.09 | ₩3,705 | ₩3,745 | ₩3,640 | ₩3,710 | +0.13% | 8만 |
|---|
| 2026.01.08 | ₩3,885 | ₩3,885 | ₩3,695 | ₩3,710 | -4.50% | 13.8만 |
|---|
| 2026.01.07 | ₩3,705 | ₩3,925 | ₩3,680 | ₩3,860 | +4.18% | 28.7만 |
|---|
| 2026.01.06 | ₩3,740 | ₩3,790 | ₩3,680 | ₩3,705 | -0.94% | 9.9만 |
|---|
| 2026.01.05 | ₩3,755 | ₩3,795 | ₩3,730 | ₩3,740 | -0.40% | 6.6만 |
|---|
| 2026.01.02 | ₩3,675 | ₩3,760 | ₩3,675 | ₩3,755 | +2.18% | 6.4만 |
|---|
| 2025.12.30 | ₩3,805 | ₩3,805 | ₩3,675 | ₩3,725 | -2.10% | 4.9만 |
|---|
| 2025.12.29 | ₩3,795 | ₩3,840 | ₩3,730 | ₩3,805 | +0.26% | 3.1만 |
|---|
| 2025.12.26 | ₩3,815 | ₩3,925 | ₩3,815 | ₩3,825 | +0.26% | 10.4만 |
|---|
| 2025.12.24 | ₩3,840 | ₩3,865 | ₩3,810 | ₩3,815 | -0.65% | 5.6만 |
|---|
| 2025.12.23 | ₩3,895 | ₩3,935 | ₩3,830 | ₩3,835 | -1.54% | 7.3만 |
|---|
| 2025.12.22 | ₩3,805 | ₩3,940 | ₩3,805 | ₩3,920 | +3.02% | 18.8만 |
|---|
| 2025.12.19 | ₩3,700 | ₩3,865 | ₩3,700 | ₩3,820 | +3.24% | 16.4만 |
|---|
| 2025.12.18 | ₩3,600 | ₩3,740 | ₩3,585 | ₩3,735 | +3.75% | 7만 |
|---|
| 2025.12.17 | ₩3,600 | ₩3,790 | ₩3,600 | ₩3,650 | +1.39% | 7.3만 |
|---|
| 2025.12.16 | ₩3,715 | ₩3,725 | ₩3,615 | ₩3,615 | -2.69% | 3.7만 |
|---|
| 2025.12.15 | ₩3,775 | ₩3,775 | ₩3,710 | ₩3,715 | -1.59% | 4.4만 |
|---|
| 2025.12.12 | ₩3,710 | ₩3,780 | ₩3,680 | ₩3,780 | +1.89% | 11.8만 |
|---|
| 2025.12.11 | ₩3,705 | ₩3,740 | ₩3,630 | ₩3,710 | +0.13% | 4.1만 |
|---|
| 2025.12.10 | ₩3,635 | ₩3,725 | ₩3,635 | ₩3,705 | +1.93% | 5만 |
|---|
| 2025.12.09 | ₩3,575 | ₩3,680 | ₩3,565 | ₩3,635 | +1.68% | 4.5만 |
|---|
| 2025.12.08 | ₩3,700 | ₩3,805 | ₩3,570 | ₩3,620 | -2.16% | 18.3만 |
|---|
| 2025.12.05 | ₩3,735 | ₩3,735 | ₩3,610 | ₩3,685 | -1.34% | 3.3만 |
|---|
| 2025.12.04 | ₩3,690 | ₩3,695 | ₩3,655 | ₩3,665 | -0.68% | 2.5만 |
|---|
| 2025.12.03 | ₩3,675 | ₩3,700 | ₩3,650 | ₩3,690 | +0.41% | 3.2만 |
|---|
| 2025.12.02 | ₩3,650 | ₩3,700 | ₩3,625 | ₩3,670 | +0.55% | 2.6만 |
|---|
| 2025.12.01 | ₩3,710 | ₩3,755 | ₩3,610 | ₩3,645 | -1.75% | 7만 |
|---|
| 2025.11.28 | ₩3,550 | ₩3,650 | ₩3,550 | ₩3,645 | +2.68% | 3.3만 |
|---|
| 2025.11.27 | ₩3,515 | ₩3,595 | ₩3,515 | ₩3,550 | +1.00% | 1.5만 |
|---|
| 2025.11.26 | ₩3,480 | ₩3,550 | ₩3,480 | ₩3,550 | +2.01% | 2.1만 |
|---|
| 2025.11.25 | ₩3,475 | ₩3,575 | ₩3,475 | ₩3,480 | +0.14% | 2.5만 |
|---|
| 2025.11.24 | ₩3,530 | ₩3,680 | ₩3,500 | ₩3,500 | -0.85% | 2.8만 |
|---|
| 2025.11.21 | ₩3,600 | ₩3,605 | ₩3,500 | ₩3,530 | -1.94% | 4.1만 |
|---|
| 2025.11.20 | ₩3,515 | ₩3,650 | ₩3,515 | ₩3,605 | +2.56% | 4.2만 |
|---|
| 2025.11.19 | ₩3,450 | ₩3,605 | ₩3,440 | ₩3,540 | +2.61% | 4.4만 |
|---|
| 2025.11.18 | ₩3,630 | ₩3,630 | ₩3,480 | ₩3,480 | -4.13% | 5.7만 |
|---|
| 2025.11.17 | ₩3,660 | ₩3,660 | ₩3,545 | ₩3,630 | -0.82% | 3.1만 |
|---|
| 2025.11.14 | ₩3,720 | ₩3,720 | ₩3,630 | ₩3,660 | -1.61% | 5.1만 |
|---|
| 2025.11.13 | ₩3,720 | ₩3,745 | ₩3,645 | ₩3,720 | 0.00% | 4.2만 |
|---|
| 2025.11.12 | ₩3,630 | ₩3,750 | ₩3,630 | ₩3,720 | +2.48% | 5.3만 |
|---|
| 2025.11.11 | ₩3,640 | ₩3,705 | ₩3,585 | ₩3,605 | -0.96% | 6.6만 |
|---|
| 2025.11.10 | ₩3,500 | ₩3,640 | ₩3,490 | ₩3,640 | +4.00% | 5.4만 |
|---|
| 2025.11.07 | ₩3,550 | ₩3,565 | ₩3,335 | ₩3,485 | -1.83% | 11만 |
|---|
| 2025.11.06 | ₩3,505 | ₩3,645 | ₩3,490 | ₩3,575 | +2.00% | 5.2만 |
|---|
| 2025.11.05 | ₩3,580 | ₩3,585 | ₩3,380 | ₩3,505 | -2.09% | 12.8만 |
|---|
| 2025.11.04 | ₩3,625 | ₩3,630 | ₩3,560 | ₩3,580 | -1.24% | 11.1만 |
|---|
| 2025.11.03 | ₩3,730 | ₩3,750 | ₩3,635 | ₩3,635 | -2.55% | 9만 |
|---|
| 2025.10.31 | ₩3,650 | ₩3,735 | ₩3,650 | ₩3,730 | +2.19% | 5.2만 |
|---|
| 2025.10.30 | ₩3,750 | ₩3,770 | ₩3,645 | ₩3,650 | -2.67% | 13.4만 |
|---|
| 2025.10.29 | ₩3,870 | ₩3,870 | ₩3,745 | ₩3,750 | -3.10% | 9.2만 |
|---|
| 2025.10.28 | ₩3,800 | ₩3,810 | ₩3,735 | ₩3,760 | -1.05% | 5.8만 |
|---|
| 2025.10.27 | ₩3,785 | ₩3,890 | ₩3,780 | ₩3,815 | +0.79% | 13.2만 |
|---|
| 2025.10.24 | ₩3,825 | ₩3,825 | ₩3,715 | ₩3,785 | -1.05% | 9.9만 |
|---|
| 2025.10.23 | ₩3,770 | ₩3,820 | ₩3,730 | ₩3,770 | 0.00% | 4.9만 |
|---|
| 2025.10.22 | ₩3,790 | ₩3,790 | ₩3,695 | ₩3,770 | -0.53% | 7.3만 |
|---|
| 2025.10.21 | ₩3,775 | ₩3,865 | ₩3,760 | ₩3,780 | +0.13% | 9.3만 |
|---|
| 2025.10.20 | ₩3,735 | ₩3,775 | ₩3,690 | ₩3,775 | +1.07% | 6.8만 |
|---|
| 2025.10.17 | ₩3,850 | ₩3,860 | ₩3,730 | ₩3,735 | -2.99% | 17.1만 |
|---|
| 2025.10.16 | ₩3,900 | ₩3,950 | ₩3,840 | ₩3,850 | -1.28% | 11만 |
|---|
| 2025.10.15 | ₩3,860 | ₩3,920 | ₩3,855 | ₩3,915 | +1.42% | 5.3만 |
|---|
| 2025.10.14 | ₩3,850 | ₩3,975 | ₩3,810 | ₩3,865 | +0.39% | 11.6만 |
|---|
| 2025.10.13 | ₩3,815 | ₩3,950 | ₩3,790 | ₩3,885 | +1.83% | 6.5만 |
|---|