시장 데이터를 불러오는 중
전체 종목
링네트 과거 주가
042500.KQ · KOSDAQ
주요 제품·사업: 네트워크 구축(Network Integration)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
042500.KQ · KOSDAQ
주요 제품·사업: 네트워크 구축(Network Integration)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,315 | ₩4,365 | ₩4,280 | ₩4,345 | +0.70% | 9.5만 |
| 2026.10.07 | ₩4,355 | ₩4,365 | ₩4,320 | ₩4,350 | -0.11% | 3.9만 |
| 2026.10.06 | ₩4,290 | ₩4,430 | ₩4,285 | ₩4,355 | +1.52% | 18.7만 |
| 2026.10.02 | ₩4,220 | ₩4,260 | ₩4,205 | ₩4,240 | +0.47% | 7.8만 |
| 2026.10.01 | ₩4,200 | ₩4,235 | ₩4,170 | ₩4,220 | +0.48% | 5.3만 |
| 2026.09.30 | ₩4,220 | ₩4,240 | ₩4,150 | ₩4,160 | -1.42% | 8.2만 |
| 2026.09.29 | ₩4,225 | ₩4,245 | ₩4,180 | ₩4,220 | -0.12% | 3만 |
| 2026.09.28 | ₩4,160 | ₩4,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,145 |
| ₩4,240 |
| +1.92% |
| 2.1만 |
| 2026.09.23 | ₩4,260 | ₩4,260 | ₩4,155 | ₩4,170 | -2.11% | 6.1만 |
|---|
| 2026.09.22 | ₩4,220 | ₩4,250 | ₩4,180 | ₩4,190 | -0.71% | 3.9만 |
|---|
| 2026.09.21 | ₩4,215 | ₩4,250 | ₩4,190 | ₩4,210 | -0.12% | 2.5만 |
|---|
| 2026.09.18 | ₩4,260 | ₩4,290 | ₩4,215 | ₩4,230 | -0.70% | 3.7만 |
|---|
| 2026.09.17 | ₩4,205 | ₩4,340 | ₩4,170 | ₩4,255 | +1.19% | 14.8만 |
|---|
| 2026.09.16 | ₩4,305 | ₩4,305 | ₩4,130 | ₩4,205 | -2.32% | 9.7만 |
|---|
| 2026.09.15 | ₩4,340 | ₩4,400 | ₩4,265 | ₩4,275 | -1.50% | 6.4만 |
|---|
| 2026.09.14 | ₩4,240 | ₩4,420 | ₩4,230 | ₩4,405 | +3.89% | 12.9만 |
|---|
| 2026.09.11 | ₩4,250 | ₩4,360 | ₩4,230 | ₩4,270 | +0.47% | 5.2만 |
|---|
| 2026.09.10 | ₩4,320 | ₩4,340 | ₩4,255 | ₩4,295 | -0.58% | 4.6만 |
|---|
| 2026.09.09 | ₩4,345 | ₩4,345 | ₩4,305 | ₩4,320 | -0.58% | 2.8만 |
|---|
| 2026.09.08 | ₩4,340 | ₩4,410 | ₩4,305 | ₩4,315 | -0.58% | 13.4만 |
|---|
| 2026.09.07 | ₩4,450 | ₩4,470 | ₩4,335 | ₩4,335 | -2.58% | 21.1만 |
|---|
| 2026.09.04 | ₩4,400 | ₩4,500 | ₩4,390 | ₩4,460 | +1.36% | 49.9만 |
|---|
| 2026.09.03 | ₩4,375 | ₩4,425 | ₩4,325 | ₩4,400 | +0.57% | 10.5만 |
|---|
| 2026.09.02 | ₩4,400 | ₩4,445 | ₩4,360 | ₩4,370 | -0.68% | 8.7만 |
|---|
| 2026.09.01 | ₩4,460 | ₩4,470 | ₩4,380 | ₩4,455 | -0.11% | 4.8만 |
|---|
| 2026.08.31 | ₩4,570 | ₩4,570 | ₩4,380 | ₩4,460 | -2.41% | 10.3만 |
|---|
| 2026.08.28 | ₩4,415 | ₩4,590 | ₩4,365 | ₩4,590 | +3.96% | 11.2만 |
|---|
| 2026.08.27 | ₩4,440 | ₩4,495 | ₩4,370 | ₩4,415 | -0.56% | 8.4만 |
|---|
| 2026.08.26 | ₩4,365 | ₩4,445 | ₩4,335 | ₩4,400 | +0.80% | 8.9만 |
|---|
| 2026.08.25 | ₩4,280 | ₩4,400 | ₩4,205 | ₩4,400 | +2.80% | 6.9만 |
|---|
| 2026.08.24 | ₩4,250 | ₩4,315 | ₩4,240 | ₩4,280 | +0.71% | 5.4만 |
|---|
| 2026.08.21 | ₩4,335 | ₩4,340 | ₩4,240 | ₩4,280 | -1.27% | 9만 |
|---|
| 2026.08.20 | ₩4,225 | ₩4,515 | ₩4,225 | ₩4,310 | +2.01% | 12만 |
|---|
| 2026.08.19 | ₩4,145 | ₩4,335 | ₩4,095 | ₩4,265 | +2.90% | 12.3만 |
|---|
| 2026.08.18 | ₩4,215 | ₩4,255 | ₩4,135 | ₩4,200 | -0.36% | 12.5만 |
|---|
| 2026.08.14 | ₩4,300 | ₩4,375 | ₩4,125 | ₩4,215 | -1.98% | 13.9만 |
|---|
| 2026.08.13 | ₩4,415 | ₩4,450 | ₩4,290 | ₩4,295 | -2.72% | 20.3만 |
|---|
| 2026.08.12 | ₩4,455 | ₩4,495 | ₩4,410 | ₩4,415 | -0.90% | 9.5만 |
|---|
| 2026.08.11 | ₩4,405 | ₩4,495 | ₩4,400 | ₩4,495 | +2.04% | 10.2만 |
|---|
| 2026.08.10 | ₩4,400 | ₩4,440 | ₩4,355 | ₩4,440 | +0.91% | 11만 |
|---|
| 2026.08.07 | ₩4,380 | ₩4,425 | ₩4,305 | ₩4,370 | -0.23% | 10만 |
|---|
| 2026.08.06 | ₩4,435 | ₩4,455 | ₩4,340 | ₩4,385 | -1.13% | 9.1만 |
|---|
| 2026.08.05 | ₩4,360 | ₩4,480 | ₩4,280 | ₩4,435 | +1.72% | 18.8만 |
|---|
| 2026.08.04 | ₩4,125 | ₩4,285 | ₩4,125 | ₩4,280 | +3.76% | 13.5만 |
|---|
| 2026.08.03 | ₩4,170 | ₩4,275 | ₩4,110 | ₩4,120 | -1.20% | 14.2만 |
|---|
| 2026.07.31 | ₩4,115 | ₩4,200 | ₩4,095 | ₩4,180 | +1.58% | 11.6만 |
|---|
| 2026.07.30 | ₩3,980 | ₩4,140 | ₩3,970 | ₩4,050 | +1.76% | 9.2만 |
|---|
| 2026.07.29 | ₩4,115 | ₩4,200 | ₩3,945 | ₩4,000 | -2.79% | 26.3만 |
|---|
| 2026.07.28 | ₩4,100 | ₩4,220 | ₩4,100 | ₩4,145 | +1.10% | 18.6만 |
|---|
| 2026.07.27 | ₩4,200 | ₩4,340 | ₩4,125 | ₩4,190 | -0.24% | 12.5만 |
|---|
| 2026.07.24 | ₩4,135 | ₩4,160 | ₩4,085 | ₩4,125 | -0.24% | 9만 |
|---|
| 2026.07.23 | ₩4,040 | ₩4,170 | ₩4,040 | ₩4,165 | +3.09% | 10.6만 |
|---|
| 2026.07.22 | ₩4,020 | ₩4,095 | ₩4,020 | ₩4,040 | +0.50% | 13.2만 |
|---|
| 2026.07.21 | ₩3,945 | ₩4,055 | ₩3,905 | ₩4,015 | +1.77% | 8.3만 |
|---|
| 2026.07.20 | ₩4,000 | ₩4,025 | ₩3,945 | ₩3,985 | -0.38% | 14.6만 |
|---|
| 2026.07.16 | ₩4,080 | ₩4,120 | ₩4,045 | ₩4,050 | -0.74% | 9.1만 |
|---|
| 2026.07.15 | ₩4,000 | ₩4,100 | ₩4,000 | ₩4,085 | +2.13% | 10.8만 |
|---|
| 2026.07.14 | ₩4,000 | ₩4,045 | ₩3,935 | ₩3,995 | -0.13% | 12.6만 |
|---|
| 2026.07.13 | ₩4,060 | ₩4,125 | ₩3,950 | ₩3,955 | -2.59% | 33.4만 |
|---|
| 2026.07.10 | ₩3,955 | ₩4,110 | ₩3,945 | ₩4,060 | +2.65% | 29.9만 |
|---|
| 2026.07.09 | ₩3,995 | ₩4,145 | ₩3,940 | ₩3,940 | -1.38% | 40.4만 |
|---|
| 2026.07.08 | ₩4,110 | ₩4,325 | ₩4,005 | ₩4,015 | -2.31% | 51만 |
|---|
| 2026.07.07 | ₩4,050 | ₩4,150 | ₩4,050 | ₩4,110 | +1.48% | 13.4만 |
|---|
| 2026.07.06 | ₩3,995 | ₩4,140 | ₩3,995 | ₩4,120 | +3.13% | 23.8만 |
|---|
| 2026.07.03 | ₩3,970 | ₩4,075 | ₩3,965 | ₩4,030 | +1.51% | 13.3만 |
|---|
| 2026.07.02 | ₩4,010 | ₩4,090 | ₩3,970 | ₩3,970 | -1.00% | 25.1만 |
|---|
| 2026.07.01 | ₩4,030 | ₩4,120 | ₩4,010 | ₩4,090 | +1.49% | 16.8만 |
|---|
| 2026.06.30 | ₩4,020 | ₩4,110 | ₩4,015 | ₩4,025 | +0.12% | 23.6만 |
|---|
| 2026.06.29 | ₩3,820 | ₩4,150 | ₩3,820 | ₩4,060 | +6.28% | 15.6만 |
|---|
| 2026.06.26 | ₩3,950 | ₩4,005 | ₩3,805 | ₩3,820 | -3.29% | 26.7만 |
|---|
| 2026.06.25 | ₩3,905 | ₩4,030 | ₩3,800 | ₩3,925 | +0.51% | 19.7만 |
|---|
| 2026.06.24 | ₩3,910 | ₩3,975 | ₩3,850 | ₩3,930 | +0.51% | 27.7만 |
|---|
| 2026.06.23 | ₩3,985 | ₩4,030 | ₩3,900 | ₩3,900 | -2.13% | 21.1만 |
|---|
| 2026.06.22 | ₩4,045 | ₩4,090 | ₩3,990 | ₩4,005 | -0.99% | 12.5만 |
|---|
| 2026.06.19 | ₩4,150 | ₩4,170 | ₩3,985 | ₩4,045 | -2.53% | 25.8만 |
|---|
| 2026.06.18 | ₩4,260 | ₩4,270 | ₩4,135 | ₩4,190 | -1.64% | 16만 |
|---|
| 2026.06.17 | ₩4,285 | ₩4,335 | ₩4,230 | ₩4,255 | -0.70% | 12.3만 |
|---|
| 2026.06.16 | ₩4,280 | ₩4,330 | ₩4,175 | ₩4,250 | -0.70% | 20.9만 |
|---|
| 2026.06.15 | ₩4,260 | ₩4,335 | ₩4,200 | ₩4,280 | +0.47% | 21.6만 |
|---|
| 2026.06.12 | ₩4,205 | ₩4,285 | ₩4,125 | ₩4,225 | +0.48% | 28.9만 |
|---|
| 2026.06.11 | ₩4,055 | ₩4,250 | ₩4,045 | ₩4,120 | +1.60% | 17.7만 |
|---|
| 2026.06.10 | ₩4,090 | ₩4,205 | ₩4,045 | ₩4,070 | -0.49% | 5 |
|---|
| 2026.06.09 | ₩4,010 | ₩4,225 | ₩4,010 | ₩4,110 | +2.49% | 17.6만 |
|---|
| 2026.06.08 | ₩3,950 | ₩4,120 | ₩3,810 | ₩4,000 | +1.27% | 42.5만 |
|---|
| 2026.06.05 | ₩4,200 | ₩4,200 | ₩4,090 | ₩4,120 | -1.90% | 21.3만 |
|---|
| 2026.06.04 | ₩4,235 | ₩4,405 | ₩4,200 | ₩4,230 | -0.12% | 30.1만 |
|---|
| 2026.06.02 | ₩4,450 | ₩4,575 | ₩4,250 | ₩4,300 | -3.37% | 45.8만 |
|---|
| 2026.06.01 | ₩4,380 | ₩4,815 | ₩4,255 | ₩4,440 | +1.37% | 101.9만 |
|---|
| 2026.05.29 | ₩4,560 | ₩4,590 | ₩4,300 | ₩4,390 | -3.73% | 25.9만 |
|---|
| 2026.05.28 | ₩4,690 | ₩4,695 | ₩4,395 | ₩4,490 | -4.26% | 36.4만 |
|---|
| 2026.05.27 | ₩4,830 | ₩4,835 | ₩4,585 | ₩4,675 | -3.21% | 53.9만 |
|---|
| 2026.05.26 | ₩4,930 | ₩4,980 | ₩4,800 | ₩4,830 | -2.03% | 44.7만 |
|---|
| 2026.05.22 | ₩4,880 | ₩5,030 | ₩4,875 | ₩4,925 | +0.92% | 35.6만 |
|---|
| 2026.05.21 | ₩4,795 | ₩4,905 | ₩4,785 | ₩4,810 | +0.31% | 39.6만 |
|---|
| 2026.05.20 | ₩4,825 | ₩4,875 | ₩4,665 | ₩4,730 | -1.97% | 36.4만 |
|---|
| 2026.05.19 | ₩5,010 | ₩5,030 | ₩4,800 | ₩4,875 | -2.69% | 40.7만 |
|---|
| 2026.05.18 | ₩5,010 | ₩5,120 | ₩4,920 | ₩5,010 | 0.00% | 40만 |
|---|
| 2026.05.15 | ₩5,260 | ₩5,325 | ₩4,990 | ₩5,070 | -3.61% | 73.4만 |
|---|
| 2026.05.14 | ₩5,260 | ₩5,580 | ₩5,160 | ₩5,180 | -1.52% | 68.1만 |
|---|
| 2026.05.13 | ₩5,260 | ₩5,420 | ₩5,130 | ₩5,160 | -1.90% | 50.4만 |
|---|
| 2026.05.12 | ₩5,610 | ₩5,680 | ₩5,140 | ₩5,280 | -5.88% | 95.2만 |
|---|
| 2026.05.11 | ₩5,690 | ₩6,150 | ₩5,410 | ₩5,510 | -3.16% | 196.4만 |
|---|
| 2026.05.08 | ₩5,730 | ₩5,860 | ₩5,570 | ₩5,600 | -2.27% | 60.8만 |
|---|
| 2026.05.07 | ₩5,820 | ₩6,560 | ₩5,530 | ₩5,720 | -1.72% | 391.2만 |
|---|
| 2026.05.06 | ₩5,900 | ₩5,910 | ₩5,480 | ₩5,670 | -3.90% | 191.1만 |
|---|
| 2026.05.04 | ₩6,110 | ₩6,110 | ₩5,930 | ₩5,930 | -2.95% | 77.9만 |
|---|
| 2026.04.30 | ₩6,070 | ₩6,070 | ₩5,920 | ₩6,010 | -0.99% | 70.7만 |
|---|
| 2026.04.29 | ₩6,120 | ₩6,120 | ₩5,870 | ₩6,060 | -0.98% | 101만 |
|---|
| 2026.04.28 | ₩7,130 | ₩7,400 | ₩6,260 | ₩6,350 | -10.94% | 788.1만 |
|---|
| 2026.04.27 | ₩5,050 | ₩6,250 | ₩4,960 | ₩6,250 | +23.76% | 836만 |
|---|
| 2026.04.24 | ₩4,995 | ₩5,120 | ₩4,910 | ₩5,070 | +1.50% | 57.8만 |
|---|
| 2026.04.23 | ₩5,230 | ₩5,260 | ₩5,000 | ₩5,030 | -3.82% | 84.2만 |
|---|
| 2026.04.22 | ₩5,240 | ₩5,760 | ₩4,955 | ₩5,230 | -0.19% | 236.2만 |
|---|
| 2026.04.21 | ₩5,410 | ₩5,450 | ₩5,120 | ₩5,280 | -2.40% | 156.3만 |
|---|
| 2026.04.20 | ₩5,150 | ₩5,600 | ₩5,150 | ₩5,540 | +7.57% | 329.6만 |
|---|
| 2026.04.17 | ₩5,480 | ₩5,480 | ₩5,040 | ₩5,050 | -7.85% | 173.4만 |
|---|
| 2026.04.16 | ₩5,990 | ₩6,500 | ₩5,270 | ₩5,500 | -8.18% | 615.2만 |
|---|
| 2026.04.15 | ₩4,470 | ₩5,470 | ₩4,325 | ₩5,470 | +22.37% | 678.7만 |
|---|
| 2026.04.14 | ₩4,170 | ₩4,485 | ₩4,160 | ₩4,395 | +5.40% | 73.2만 |
|---|
| 2026.04.13 | ₩4,110 | ₩4,165 | ₩4,090 | ₩4,145 | +0.85% | 14만 |
|---|
| 2026.04.10 | ₩4,040 | ₩4,155 | ₩4,040 | ₩4,145 | +2.60% | 30.3만 |
|---|
| 2026.04.09 | ₩4,040 | ₩4,170 | ₩4,000 | ₩4,025 | -0.37% | 24.7만 |
|---|
| 2026.04.08 | ₩4,025 | ₩4,085 | ₩4,015 | ₩4,045 | +0.50% | 18.5만 |
|---|
| 2026.04.07 | ₩4,055 | ₩4,055 | ₩3,985 | ₩4,025 | -0.74% | 15.8만 |
|---|
| 2026.04.06 | ₩4,050 | ₩4,130 | ₩3,995 | ₩4,050 | 0.00% | 25만 |
|---|
| 2026.04.03 | ₩3,920 | ₩4,095 | ₩3,910 | ₩4,050 | +3.32% | 24.3만 |
|---|
| 2026.04.02 | ₩3,990 | ₩4,005 | ₩3,880 | ₩3,905 | -2.13% | 14.3만 |
|---|
| 2026.04.01 | ₩3,865 | ₩3,990 | ₩3,865 | ₩3,985 | +3.10% | 16.2만 |
|---|
| 2026.03.31 | ₩3,900 | ₩3,920 | ₩3,830 | ₩3,830 | -1.79% | 17.5만 |
|---|
| 2026.03.30 | ₩3,945 | ₩3,945 | ₩3,865 | ₩3,910 | -0.89% | 13.3만 |
|---|
| 2026.03.27 | ₩3,910 | ₩3,990 | ₩3,865 | ₩3,970 | +1.53% | 17.2만 |
|---|
| 2026.03.26 | ₩3,990 | ₩4,030 | ₩3,930 | ₩3,935 | -1.38% | 32.1만 |
|---|
| 2026.03.25 | ₩4,000 | ₩4,060 | ₩3,960 | ₩3,990 | -0.25% | 38.4만 |
|---|
| 2026.03.24 | ₩3,795 | ₩4,090 | ₩3,755 | ₩3,975 | +4.74% | 52.8만 |
|---|
| 2026.03.23 | ₩3,765 | ₩3,850 | ₩3,735 | ₩3,790 | +0.66% | 16.6만 |
|---|
| 2026.03.20 | ₩3,780 | ₩3,825 | ₩3,780 | ₩3,795 | +0.40% | 7.5만 |
|---|
| 2026.03.19 | ₩3,770 | ₩3,805 | ₩3,740 | ₩3,780 | +0.27% | 4.7만 |
|---|
| 2026.03.18 | ₩3,780 | ₩3,810 | ₩3,780 | ₩3,800 | +0.53% | 6.2만 |
|---|
| 2026.03.17 | ₩3,810 | ₩3,830 | ₩3,770 | ₩3,780 | -0.79% | 7.5만 |
|---|
| 2026.03.16 | ₩3,800 | ₩3,835 | ₩3,780 | ₩3,810 | +0.26% | 4.5만 |
|---|
| 2026.03.13 | ₩3,850 | ₩3,925 | ₩3,795 | ₩3,800 | -1.30% | 13.7만 |
|---|
| 2026.03.12 | ₩3,755 | ₩3,900 | ₩3,700 | ₩3,900 | +3.86% | 20.3만 |
|---|
| 2026.03.11 | ₩3,665 | ₩3,785 | ₩3,645 | ₩3,720 | +1.50% | 26.8만 |
|---|
| 2026.03.10 | ₩3,635 | ₩3,700 | ₩3,630 | ₩3,655 | +0.55% | 8.8만 |
|---|
| 2026.03.09 | ₩3,575 | ₩3,635 | ₩3,547 | ₩3,610 | +0.98% | 11.5만 |
|---|
| 2026.03.06 | ₩3,690 | ₩3,725 | ₩3,620 | ₩3,700 | +0.27% | 7.6만 |
|---|
| 2026.03.05 | ₩3,560 | ₩3,710 | ₩3,560 | ₩3,680 | +3.37% | 15.4만 |
|---|
| 2026.03.04 | ₩3,720 | ₩3,720 | ₩3,410 | ₩3,480 | -6.45% | 37.9만 |
|---|
| 2026.03.03 | ₩3,800 | ₩3,850 | ₩3,720 | ₩3,720 | -2.11% | 21.6만 |
|---|
| 2026.02.27 | ₩3,890 | ₩3,890 | ₩3,820 | ₩3,830 | -1.54% | 12.9만 |
|---|
| 2026.02.26 | ₩3,990 | ₩3,990 | ₩3,875 | ₩3,895 | -2.38% | 27.4만 |
|---|
| 2026.02.25 | ₩3,945 | ₩3,975 | ₩3,910 | ₩3,965 | +0.51% | 14.6만 |
|---|
| 2026.02.24 | ₩3,920 | ₩3,945 | ₩3,905 | ₩3,920 | 0.00% | 10.1만 |
|---|
| 2026.02.23 | ₩3,925 | ₩3,935 | ₩3,900 | ₩3,920 | -0.13% | 24만 |
|---|
| 2026.02.20 | ₩3,950 | ₩3,950 | ₩3,885 | ₩3,925 | -0.63% | 16.9만 |
|---|
| 2026.02.19 | ₩3,935 | ₩3,955 | ₩3,915 | ₩3,935 | 0.00% | 13.7만 |
|---|
| 2026.02.13 | ₩3,920 | ₩3,960 | ₩3,900 | ₩3,935 | +0.38% | 13.8만 |
|---|
| 2026.02.12 | ₩3,920 | ₩3,950 | ₩3,890 | ₩3,920 | 0.00% | 10.3만 |
|---|
| 2026.02.11 | ₩3,950 | ₩3,950 | ₩3,890 | ₩3,935 | -0.38% | 9.3만 |
|---|
| 2026.02.10 | ₩3,900 | ₩3,955 | ₩3,885 | ₩3,950 | +1.28% | 13.9만 |
|---|
| 2026.02.09 | ₩3,920 | ₩3,960 | ₩3,855 | ₩3,885 | -0.89% | 16.1만 |
|---|
| 2026.02.06 | ₩3,860 | ₩3,910 | ₩3,755 | ₩3,860 | 0.00% | 17.7만 |
|---|
| 2026.02.05 | ₩3,860 | ₩3,910 | ₩3,820 | ₩3,870 | +0.26% | 20만 |
|---|
| 2026.02.04 | ₩3,805 | ₩3,875 | ₩3,775 | ₩3,860 | +1.45% | 16.2만 |
|---|
| 2026.02.03 | ₩3,775 | ₩3,790 | ₩3,740 | ₩3,790 | +0.40% | 10.2만 |
|---|
| 2026.02.02 | ₩3,850 | ₩3,850 | ₩3,740 | ₩3,760 | -2.34% | 23.8만 |
|---|
| 2026.01.30 | ₩3,840 | ₩3,870 | ₩3,800 | ₩3,850 | +0.26% | 12.9만 |
|---|
| 2026.01.29 | ₩3,820 | ₩3,870 | ₩3,820 | ₩3,850 | +0.79% | 16.1만 |
|---|
| 2026.01.28 | ₩3,845 | ₩3,865 | ₩3,800 | ₩3,820 | -0.65% | 14.5만 |
|---|
| 2026.01.27 | ₩3,880 | ₩3,890 | ₩3,800 | ₩3,845 | -0.90% | 18.8만 |
|---|
| 2026.01.26 | ₩3,875 | ₩3,965 | ₩3,870 | ₩3,880 | +0.13% | 21.2만 |
|---|
| 2026.01.23 | ₩3,845 | ₩3,890 | ₩3,820 | ₩3,875 | +0.78% | 17.2만 |
|---|
| 2026.01.22 | ₩3,850 | ₩3,950 | ₩3,820 | ₩3,855 | +0.13% | 18.5만 |
|---|
| 2026.01.21 | ₩3,745 | ₩3,980 | ₩3,730 | ₩3,815 | +1.87% | 34.1만 |
|---|
| 2026.01.20 | ₩3,705 | ₩3,835 | ₩3,705 | ₩3,780 | +2.02% | 14.7만 |
|---|
| 2026.01.19 | ₩3,710 | ₩3,725 | ₩3,690 | ₩3,700 | -0.27% | 4.8만 |
|---|
| 2026.01.16 | ₩3,770 | ₩3,770 | ₩3,690 | ₩3,715 | -1.46% | 3.6만 |
|---|
| 2026.01.15 | ₩3,680 | ₩3,740 | ₩3,680 | ₩3,735 | +1.49% | 3.5만 |
|---|
| 2026.01.14 | ₩3,715 | ₩3,715 | ₩3,675 | ₩3,700 | -0.40% | 7만 |
|---|
| 2026.01.13 | ₩3,755 | ₩3,755 | ₩3,705 | ₩3,720 | -0.93% | 8만 |
|---|
| 2026.01.12 | ₩3,740 | ₩3,800 | ₩3,740 | ₩3,755 | +0.40% | 9.7만 |
|---|
| 2026.01.09 | ₩3,735 | ₩3,790 | ₩3,730 | ₩3,745 | +0.27% | 11.7만 |
|---|
| 2026.01.08 | ₩3,780 | ₩3,780 | ₩3,705 | ₩3,735 | -1.19% | 8.8만 |
|---|
| 2026.01.07 | ₩3,775 | ₩3,805 | ₩3,735 | ₩3,780 | +0.13% | 6.9만 |
|---|
| 2026.01.06 | ₩3,830 | ₩3,830 | ₩3,745 | ₩3,780 | -1.31% | 7.1만 |
|---|
| 2026.01.05 | ₩3,790 | ₩3,805 | ₩3,740 | ₩3,790 | 0.00% | 7.2만 |
|---|
| 2026.01.02 | ₩3,755 | ₩3,840 | ₩3,755 | ₩3,785 | +0.80% | 5만 |
|---|
| 2025.12.30 | ₩3,810 | ₩3,810 | ₩3,760 | ₩3,790 | -0.52% | 4.2만 |
|---|
| 2025.12.29 | ₩3,920 | ₩3,930 | ₩3,775 | ₩3,790 | -3.32% | 16.2만 |
|---|
| 2025.12.26 | ₩4,030 | ₩4,040 | ₩3,975 | ₩3,980 | -1.24% | 15.6만 |
|---|
| 2025.12.24 | ₩4,030 | ₩4,035 | ₩3,985 | ₩4,025 | -0.12% | 7만 |
|---|
| 2025.12.23 | ₩4,025 | ₩4,045 | ₩3,985 | ₩4,030 | +0.12% | 6.9만 |
|---|
| 2025.12.22 | ₩4,005 | ₩4,055 | ₩4,005 | ₩4,025 | +0.50% | 10.3만 |
|---|
| 2025.12.19 | ₩3,955 | ₩4,010 | ₩3,920 | ₩3,995 | +1.01% | 15.6만 |
|---|
| 2025.12.18 | ₩4,000 | ₩4,000 | ₩3,935 | ₩3,955 | -1.13% | 6.6만 |
|---|
| 2025.12.17 | ₩3,995 | ₩4,005 | ₩3,975 | ₩3,990 | -0.13% | 7.3만 |
|---|
| 2025.12.16 | ₩4,035 | ₩4,035 | ₩3,960 | ₩4,000 | -0.87% | 19만 |
|---|
| 2025.12.15 | ₩4,005 | ₩4,035 | ₩3,990 | ₩4,025 | +0.50% | 8.1만 |
|---|
| 2025.12.12 | ₩4,000 | ₩4,010 | ₩3,990 | ₩4,010 | +0.25% | 7.6만 |
|---|
| 2025.12.11 | ₩4,005 | ₩4,050 | ₩3,990 | ₩4,000 | -0.12% | 13만 |
|---|
| 2025.12.10 | ₩4,000 | ₩4,050 | ₩3,995 | ₩4,000 | 0.00% | 7.2만 |
|---|
| 2025.12.09 | ₩4,050 | ₩4,050 | ₩4,000 | ₩4,025 | -0.62% | 3.5만 |
|---|
| 2025.12.08 | ₩3,990 | ₩4,075 | ₩3,990 | ₩4,020 | +0.75% | 12.3만 |
|---|
| 2025.12.05 | ₩4,000 | ₩4,020 | ₩3,970 | ₩3,995 | -0.13% | 6.3만 |
|---|
| 2025.12.04 | ₩4,015 | ₩4,035 | ₩3,985 | ₩4,020 | +0.12% | 4.9만 |
|---|
| 2025.12.03 | ₩4,050 | ₩4,055 | ₩4,000 | ₩4,030 | -0.49% | 5.2만 |
|---|
| 2025.12.02 | ₩4,020 | ₩4,075 | ₩3,985 | ₩4,060 | +1.00% | 6.5만 |
|---|
| 2025.12.01 | ₩4,005 | ₩4,065 | ₩3,980 | ₩4,010 | +0.12% | 9.1만 |
|---|
| 2025.11.28 | ₩3,930 | ₩4,025 | ₩3,930 | ₩4,000 | +1.78% | 8.7만 |
|---|
| 2025.11.27 | ₩3,965 | ₩3,965 | ₩3,905 | ₩3,930 | -0.88% | 3.4만 |
|---|
| 2025.11.26 | ₩3,900 | ₩3,950 | ₩3,880 | ₩3,950 | +1.28% | 5.1만 |
|---|
| 2025.11.25 | ₩3,920 | ₩3,940 | ₩3,860 | ₩3,905 | -0.38% | 4.1만 |
|---|
| 2025.11.24 | ₩3,955 | ₩3,955 | ₩3,845 | ₩3,915 | -1.01% | 4.9만 |
|---|
| 2025.11.21 | ₩3,860 | ₩3,925 | ₩3,830 | ₩3,895 | +0.91% | 5.6만 |
|---|
| 2025.11.20 | ₩3,925 | ₩3,935 | ₩3,890 | ₩3,900 | -0.64% | 8.6만 |
|---|
| 2025.11.19 | ₩3,860 | ₩3,900 | ₩3,815 | ₩3,885 | +0.65% | 6.2만 |
|---|
| 2025.11.18 | ₩3,905 | ₩3,905 | ₩3,805 | ₩3,860 | -1.15% | 5.9만 |
|---|
| 2025.11.17 | ₩3,840 | ₩3,930 | ₩3,825 | ₩3,905 | +1.69% | 6.4만 |
|---|
| 2025.11.14 | ₩3,895 | ₩3,905 | ₩3,830 | ₩3,840 | -1.41% | 7.3만 |
|---|
| 2025.11.13 | ₩3,925 | ₩3,935 | ₩3,850 | ₩3,905 | -0.51% | 9.5만 |
|---|
| 2025.11.12 | ₩3,835 | ₩3,950 | ₩3,825 | ₩3,925 | +2.35% | 11.4만 |
|---|
| 2025.11.11 | ₩3,810 | ₩3,875 | ₩3,795 | ₩3,835 | +0.66% | 11.1만 |
|---|
| 2025.11.10 | ₩3,660 | ₩3,900 | ₩3,660 | ₩3,810 | +4.10% | 25.3만 |
|---|
| 2025.11.07 | ₩3,690 | ₩3,710 | ₩3,620 | ₩3,645 | -1.22% | 8.8만 |
|---|
| 2025.11.06 | ₩3,785 | ₩3,785 | ₩3,690 | ₩3,690 | -2.51% | 6.5만 |
|---|
| 2025.11.05 | ₩3,810 | ₩3,810 | ₩3,665 | ₩3,735 | -1.97% | 15.2만 |
|---|
| 2025.11.04 | ₩3,760 | ₩3,830 | ₩3,720 | ₩3,810 | +1.33% | 7.5만 |
|---|
| 2025.11.03 | ₩3,800 | ₩3,855 | ₩3,760 | ₩3,770 | -0.79% | 9.4만 |
|---|
| 2025.10.31 | ₩3,750 | ₩3,765 | ₩3,720 | ₩3,755 | +0.13% | 9.3만 |
|---|
| 2025.10.30 | ₩3,790 | ₩3,805 | ₩3,730 | ₩3,740 | -1.32% | 13.6만 |
|---|
| 2025.10.29 | ₩3,805 | ₩3,830 | ₩3,770 | ₩3,790 | -0.39% | 6.8만 |
|---|
| 2025.10.28 | ₩3,820 | ₩3,870 | ₩3,770 | ₩3,785 | -0.92% | 12만 |
|---|
| 2025.10.27 | ₩3,745 | ₩3,820 | ₩3,740 | ₩3,810 | +1.74% | 7.5만 |
|---|
| 2025.10.24 | ₩3,735 | ₩3,750 | ₩3,710 | ₩3,745 | +0.27% | 6.2만 |
|---|
| 2025.10.23 | ₩3,770 | ₩3,775 | ₩3,705 | ₩3,720 | -1.33% | 8.8만 |
|---|
| 2025.10.22 | ₩3,765 | ₩3,770 | ₩3,720 | ₩3,745 | -0.53% | 7.3만 |
|---|
| 2025.10.21 | ₩3,740 | ₩3,785 | ₩3,740 | ₩3,745 | +0.13% | 4.6만 |
|---|
| 2025.10.20 | ₩3,725 | ₩3,770 | ₩3,710 | ₩3,740 | +0.40% | 8.2만 |
|---|
| 2025.10.17 | ₩3,785 | ₩3,790 | ₩3,725 | ₩3,730 | -1.45% | 6.8만 |
|---|
| 2025.10.16 | ₩3,800 | ₩3,835 | ₩3,775 | ₩3,785 | -0.39% | 6.6만 |
|---|
| 2025.10.15 | ₩3,805 | ₩3,810 | ₩3,755 | ₩3,800 | -0.13% | 13.4만 |
|---|
| 2025.10.14 | ₩3,880 | ₩3,900 | ₩3,790 | ₩3,830 | -1.29% | 4.9만 |
|---|
| 2025.10.13 | ₩3,845 | ₩3,925 | ₩3,800 | ₩3,840 | -0.13% | 5.3만 |
|---|
| 2025.10.10 | ₩3,970 | ₩3,970 | ₩3,900 | ₩3,910 | -1.51% | 3.4만 |
|---|