시장 데이터를 불러오는 중
전체 종목
토탈소프트 과거 주가
045340.KQ · KOSDAQ
주요 제품·사업: 해운물류소프트웨어 (CATOS 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
045340.KQ · KOSDAQ
주요 제품·사업: 해운물류소프트웨어 (CATOS 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,830 | ₩6,830 | ₩6,720 | ₩6,750 | -1.17% | 2.4만 |
| 2026.10.07 | ₩6,780 | ₩6,810 | ₩6,730 | ₩6,740 | -0.59% | 8.2천 |
| 2026.10.06 | ₩6,820 | ₩6,840 | ₩6,710 | ₩6,790 | -0.44% | 1.5만 |
| 2026.10.02 | ₩6,730 | ₩6,840 | ₩6,710 | ₩6,770 | +0.59% | 9.3천 |
| 2026.10.01 | ₩6,650 | ₩6,830 | ₩6,650 | ₩6,800 | +2.26% | 1만 |
| 2026.09.30 | ₩6,850 | ₩6,850 | ₩6,600 | ₩6,700 | -2.19% | 9.7천 |
| 2026.09.29 | ₩6,850 | ₩6,900 | ₩6,700 | ₩6,760 | -1.31% | 1.1만 |
| 2026.09.28 | ₩6,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,770 |
| ₩6,870 |
| +0.29% |
| 1.6만 |
| 2026.09.23 | ₩6,770 | ₩6,860 | ₩6,650 | ₩6,860 | +1.33% | 1.3만 |
|---|
| 2026.09.22 | ₩6,690 | ₩6,820 | ₩6,370 | ₩6,770 | +1.20% | 1.6만 |
|---|
| 2026.09.21 | ₩6,850 | ₩6,850 | ₩6,650 | ₩6,780 | -1.02% | 2만 |
|---|
| 2026.09.18 | ₩6,700 | ₩6,840 | ₩6,700 | ₩6,780 | +1.19% | 1.5만 |
|---|
| 2026.09.17 | ₩6,660 | ₩6,830 | ₩6,660 | ₩6,700 | +0.60% | 1.5만 |
|---|
| 2026.09.16 | ₩6,810 | ₩6,810 | ₩6,660 | ₩6,660 | -2.20% | 2만 |
|---|
| 2026.09.15 | ₩6,820 | ₩6,920 | ₩6,810 | ₩6,860 | +0.59% | 1.6만 |
|---|
| 2026.09.14 | ₩6,860 | ₩6,920 | ₩6,790 | ₩6,870 | +0.15% | 1.5만 |
|---|
| 2026.09.11 | ₩6,850 | ₩6,890 | ₩6,800 | ₩6,860 | +0.15% | 4.9천 |
|---|
| 2026.09.10 | ₩6,800 | ₩6,850 | ₩6,750 | ₩6,850 | +0.74% | 9.9천 |
|---|
| 2026.09.09 | ₩6,880 | ₩6,950 | ₩6,790 | ₩6,850 | -0.44% | 3.1만 |
|---|
| 2026.09.08 | ₩6,770 | ₩6,970 | ₩6,750 | ₩6,900 | +1.92% | 3.3만 |
|---|
| 2026.09.07 | ₩6,860 | ₩6,900 | ₩6,790 | ₩6,800 | -0.87% | 1.6만 |
|---|
| 2026.09.04 | ₩6,900 | ₩6,920 | ₩6,830 | ₩6,900 | 0.00% | 2.2만 |
|---|
| 2026.09.03 | ₩6,740 | ₩6,890 | ₩6,740 | ₩6,880 | +2.08% | 2만 |
|---|
| 2026.09.02 | ₩6,730 | ₩6,820 | ₩6,700 | ₩6,700 | -0.45% | 1.6만 |
|---|
| 2026.09.01 | ₩6,870 | ₩6,870 | ₩6,740 | ₩6,830 | -0.58% | 1만 |
|---|
| 2026.08.31 | ₩6,860 | ₩6,920 | ₩6,740 | ₩6,920 | +0.87% | 1.9만 |
|---|
| 2026.08.28 | ₩6,860 | ₩6,910 | ₩6,830 | ₩6,900 | +0.58% | 1.6만 |
|---|
| 2026.08.27 | ₩6,870 | ₩6,910 | ₩6,810 | ₩6,850 | -0.29% | 2.7만 |
|---|
| 2026.08.26 | ₩6,830 | ₩6,880 | ₩6,640 | ₩6,870 | +0.59% | 3.6만 |
|---|
| 2026.08.25 | ₩6,560 | ₩6,860 | ₩6,560 | ₩6,860 | +4.57% | 2.3만 |
|---|
| 2026.08.24 | ₩6,510 | ₩6,740 | ₩6,430 | ₩6,700 | +2.92% | 3만 |
|---|
| 2026.08.21 | ₩6,590 | ₩6,600 | ₩6,390 | ₩6,550 | -0.61% | 3.9만 |
|---|
| 2026.08.20 | ₩6,590 | ₩6,620 | ₩6,460 | ₩6,580 | -0.15% | 1.7만 |
|---|
| 2026.08.19 | ₩6,360 | ₩6,570 | ₩6,300 | ₩6,560 | +3.14% | 2.8만 |
|---|
| 2026.08.18 | ₩6,500 | ₩6,570 | ₩6,300 | ₩6,400 | -1.54% | 5.1만 |
|---|
| 2026.08.14 | ₩6,690 | ₩6,770 | ₩6,600 | ₩6,650 | -0.60% | 1.2만 |
|---|
| 2026.08.13 | ₩6,820 | ₩6,850 | ₩6,650 | ₩6,700 | -1.76% | 2.3만 |
|---|
| 2026.08.12 | ₩6,960 | ₩6,960 | ₩6,760 | ₩6,870 | -1.29% | 4.5만 |
|---|
| 2026.08.11 | ₩6,810 | ₩6,960 | ₩6,770 | ₩6,940 | +1.91% | 4.4만 |
|---|
| 2026.08.10 | ₩6,800 | ₩6,950 | ₩6,710 | ₩6,870 | +1.03% | 7.1만 |
|---|
| 2026.08.07 | ₩6,580 | ₩6,700 | ₩6,500 | ₩6,590 | +0.15% | 2.4만 |
|---|
| 2026.08.06 | ₩6,500 | ₩6,630 | ₩6,400 | ₩6,590 | +1.38% | 8.3천 |
|---|
| 2026.08.05 | ₩6,460 | ₩6,640 | ₩6,460 | ₩6,570 | +1.70% | 1.3만 |
|---|
| 2026.08.04 | ₩6,360 | ₩6,460 | ₩6,310 | ₩6,460 | +1.57% | 1.6만 |
|---|
| 2026.08.03 | ₩6,400 | ₩6,540 | ₩6,240 | ₩6,420 | +0.31% | 2.8만 |
|---|
| 2026.07.31 | ₩6,110 | ₩6,410 | ₩6,070 | ₩6,410 | +4.91% | 4만 |
|---|
| 2026.07.30 | ₩5,970 | ₩6,230 | ₩5,970 | ₩6,070 | +1.68% | 2.8만 |
|---|
| 2026.07.29 | ₩6,240 | ₩6,350 | ₩5,870 | ₩6,010 | -3.69% | 4.4만 |
|---|
| 2026.07.28 | ₩6,170 | ₩6,450 | ₩5,940 | ₩6,220 | +0.81% | 4.2만 |
|---|
| 2026.07.27 | ₩6,400 | ₩6,560 | ₩6,240 | ₩6,360 | -0.63% | 2만 |
|---|
| 2026.07.24 | ₩6,470 | ₩6,580 | ₩6,220 | ₩6,460 | -0.15% | 2.4만 |
|---|
| 2026.07.23 | ₩6,230 | ₩6,580 | ₩6,230 | ₩6,520 | +4.65% | 3.2만 |
|---|
| 2026.07.22 | ₩6,100 | ₩6,410 | ₩6,000 | ₩6,280 | +2.95% | 7.7만 |
|---|
| 2026.07.21 | ₩6,120 | ₩6,230 | ₩5,980 | ₩6,030 | -1.47% | 3.3만 |
|---|
| 2026.07.20 | ₩6,460 | ₩6,460 | ₩6,100 | ₩6,120 | -5.26% | 1.6만 |
|---|
| 2026.07.16 | ₩6,580 | ₩6,590 | ₩6,400 | ₩6,470 | -1.67% | 9.3천 |
|---|
| 2026.07.15 | ₩6,420 | ₩6,600 | ₩6,420 | ₩6,580 | +2.49% | 2.1만 |
|---|
| 2026.07.14 | ₩6,450 | ₩6,560 | ₩6,350 | ₩6,450 | 0.00% | 1.2만 |
|---|
| 2026.07.13 | ₩6,790 | ₩6,810 | ₩6,460 | ₩6,550 | -3.53% | 2.4만 |
|---|
| 2026.07.10 | ₩6,620 | ₩6,840 | ₩6,610 | ₩6,790 | +2.57% | 1.9만 |
|---|
| 2026.07.09 | ₩6,800 | ₩6,870 | ₩6,400 | ₩6,590 | -3.09% | 3.8만 |
|---|
| 2026.07.08 | ₩6,800 | ₩7,000 | ₩6,710 | ₩6,800 | 0.00% | 6.7만 |
|---|
| 2026.07.07 | ₩6,530 | ₩6,870 | ₩6,530 | ₩6,810 | +4.29% | 6.6만 |
|---|
| 2026.07.06 | ₩6,190 | ₩6,630 | ₩6,180 | ₩6,520 | +5.33% | 5.4만 |
|---|
| 2026.07.03 | ₩6,190 | ₩6,240 | ₩5,980 | ₩6,240 | +0.81% | 1.7만 |
|---|
| 2026.07.02 | ₩6,210 | ₩6,300 | ₩5,960 | ₩6,240 | +0.48% | 2.7만 |
|---|
| 2026.07.01 | ₩6,010 | ₩6,290 | ₩6,000 | ₩6,210 | +3.33% | 2.6만 |
|---|
| 2026.06.30 | ₩6,250 | ₩6,360 | ₩5,960 | ₩6,080 | -2.72% | 2.8만 |
|---|
| 2026.06.29 | ₩5,650 | ₩6,240 | ₩5,650 | ₩6,210 | +9.91% | 2.5만 |
|---|
| 2026.06.26 | ₩5,910 | ₩5,910 | ₩5,580 | ₩5,650 | -4.40% | 6.7만 |
|---|
| 2026.06.25 | ₩6,020 | ₩6,280 | ₩5,740 | ₩5,980 | -0.66% | 4.7만 |
|---|
| 2026.06.24 | ₩6,080 | ₩6,240 | ₩5,870 | ₩5,970 | -1.81% | 3.3만 |
|---|
| 2026.06.23 | ₩6,630 | ₩6,660 | ₩6,050 | ₩6,050 | -8.75% | 6.3만 |
|---|
| 2026.06.22 | ₩6,830 | ₩7,000 | ₩6,550 | ₩6,670 | -2.34% | 2.9만 |
|---|
| 2026.06.19 | ₩7,050 | ₩7,130 | ₩6,670 | ₩6,850 | -2.84% | 6만 |
|---|
| 2026.06.18 | ₩7,170 | ₩7,240 | ₩6,980 | ₩7,120 | -0.70% | 3.4만 |
|---|
| 2026.06.17 | ₩7,250 | ₩7,320 | ₩7,050 | ₩7,230 | -0.28% | 5.2만 |
|---|
| 2026.06.16 | ₩7,180 | ₩7,400 | ₩7,040 | ₩7,350 | +2.37% | 7.6만 |
|---|
| 2026.06.15 | ₩6,970 | ₩7,190 | ₩6,910 | ₩7,100 | +1.87% | 4.8만 |
|---|
| 2026.06.12 | ₩6,940 | ₩7,120 | ₩6,800 | ₩6,870 | -1.01% | 4.8만 |
|---|
| 2026.06.11 | ₩6,920 | ₩7,060 | ₩6,800 | ₩6,960 | +0.58% | 3.8만 |
|---|
| 2026.06.10 | ₩7,070 | ₩7,260 | ₩6,830 | ₩6,890 | -2.55% | 63 |
|---|
| 2026.06.09 | ₩6,810 | ₩7,110 | ₩6,700 | ₩7,070 | +3.82% | 5.4만 |
|---|
| 2026.06.08 | ₩6,550 | ₩6,730 | ₩6,250 | ₩6,660 | +1.68% | 9.2만 |
|---|
| 2026.06.05 | ₩6,620 | ₩6,720 | ₩6,500 | ₩6,650 | +0.45% | 5.3만 |
|---|
| 2026.06.04 | ₩7,470 | ₩7,470 | ₩6,700 | ₩6,720 | -10.04% | 9.8만 |
|---|
| 2026.06.02 | ₩7,650 | ₩7,690 | ₩6,810 | ₩7,500 | -1.96% | 15.5만 |
|---|
| 2026.06.01 | ₩7,160 | ₩7,790 | ₩7,040 | ₩7,640 | +6.70% | 15.6만 |
|---|
| 2026.05.29 | ₩7,060 | ₩7,270 | ₩7,060 | ₩7,150 | +1.27% | 8.5만 |
|---|
| 2026.05.28 | ₩6,990 | ₩7,150 | ₩6,890 | ₩7,060 | +1.00% | 6.3만 |
|---|
| 2026.05.27 | ₩6,930 | ₩7,020 | ₩6,810 | ₩6,950 | +0.29% | 5.2만 |
|---|
| 2026.05.26 | ₩7,190 | ₩7,320 | ₩6,940 | ₩6,950 | -3.34% | 4.1만 |
|---|
| 2026.05.22 | ₩7,000 | ₩7,250 | ₩7,000 | ₩7,250 | +3.57% | 4.2만 |
|---|
| 2026.05.21 | ₩6,750 | ₩7,090 | ₩6,750 | ₩7,030 | +4.15% | 5.7만 |
|---|
| 2026.05.20 | ₩6,850 | ₩6,850 | ₩6,610 | ₩6,730 | -1.75% | 5.5만 |
|---|
| 2026.05.19 | ₩6,690 | ₩7,140 | ₩6,690 | ₩6,850 | +2.39% | 7.3만 |
|---|
| 2026.05.18 | ₩6,710 | ₩7,030 | ₩6,590 | ₩6,930 | +3.28% | 5.9만 |
|---|
| 2026.05.15 | ₩7,020 | ₩7,100 | ₩6,800 | ₩6,850 | -2.42% | 7.4만 |
|---|
| 2026.05.14 | ₩6,850 | ₩7,100 | ₩6,740 | ₩7,100 | +3.65% | 5.9만 |
|---|
| 2026.05.13 | ₩6,940 | ₩7,040 | ₩6,880 | ₩6,900 | -0.58% | 4.1만 |
|---|
| 2026.05.12 | ₩6,830 | ₩7,050 | ₩6,750 | ₩6,990 | +2.34% | 8.5만 |
|---|
| 2026.05.11 | ₩7,050 | ₩7,120 | ₩6,810 | ₩6,840 | -2.98% | 10.9만 |
|---|
| 2026.05.08 | ₩7,070 | ₩7,200 | ₩6,990 | ₩7,110 | +0.57% | 4.7만 |
|---|
| 2026.05.07 | ₩7,240 | ₩7,260 | ₩7,030 | ₩7,060 | -2.49% | 8.2만 |
|---|
| 2026.05.06 | ₩7,290 | ₩7,310 | ₩7,100 | ₩7,280 | -0.14% | 6.1만 |
|---|
| 2026.05.04 | ₩7,210 | ₩7,380 | ₩7,120 | ₩7,280 | +0.97% | 8만 |
|---|
| 2026.04.30 | ₩7,140 | ₩7,250 | ₩7,080 | ₩7,200 | +0.84% | 4.1만 |
|---|
| 2026.04.29 | ₩7,310 | ₩7,330 | ₩7,100 | ₩7,170 | -1.92% | 2.1만 |
|---|
| 2026.04.28 | ₩7,360 | ₩7,360 | ₩7,200 | ₩7,230 | -1.77% | 4.1만 |
|---|
| 2026.04.27 | ₩7,350 | ₩7,490 | ₩7,320 | ₩7,350 | 0.00% | 6.2만 |
|---|
| 2026.04.24 | ₩7,160 | ₩7,340 | ₩7,160 | ₩7,320 | +2.23% | 4.7만 |
|---|
| 2026.04.23 | ₩7,270 | ₩7,360 | ₩6,770 | ₩7,210 | -0.83% | 7.1만 |
|---|
| 2026.04.22 | ₩7,300 | ₩7,370 | ₩7,150 | ₩7,200 | -1.37% | 5.3만 |
|---|
| 2026.04.21 | ₩7,530 | ₩7,570 | ₩7,330 | ₩7,330 | -2.66% | 5.1만 |
|---|
| 2026.04.20 | ₩7,710 | ₩7,750 | ₩7,500 | ₩7,500 | -2.72% | 3.1만 |
|---|
| 2026.04.17 | ₩7,590 | ₩7,840 | ₩7,360 | ₩7,710 | +1.58% | 8.7만 |
|---|
| 2026.04.16 | ₩7,500 | ₩7,740 | ₩7,500 | ₩7,670 | +2.27% | 8.9만 |
|---|
| 2026.04.15 | ₩7,310 | ₩7,660 | ₩7,180 | ₩7,490 | +2.46% | 11.1만 |
|---|
| 2026.04.14 | ₩6,960 | ₩7,330 | ₩6,960 | ₩7,180 | +3.16% | 9.9만 |
|---|
| 2026.04.13 | ₩6,760 | ₩7,040 | ₩6,710 | ₩7,010 | +3.70% | 3.6만 |
|---|
| 2026.04.10 | ₩6,590 | ₩6,900 | ₩6,500 | ₩6,840 | +3.79% | 6.8만 |
|---|
| 2026.04.09 | ₩6,670 | ₩6,670 | ₩6,520 | ₩6,580 | -1.35% | 4.8만 |
|---|
| 2026.04.08 | ₩6,740 | ₩6,840 | ₩6,640 | ₩6,640 | -1.48% | 10.2만 |
|---|
| 2026.04.07 | ₩6,850 | ₩6,860 | ₩6,640 | ₩6,730 | -1.75% | 3.5만 |
|---|
| 2026.04.06 | ₩6,860 | ₩6,860 | ₩6,670 | ₩6,850 | -0.15% | 3만 |
|---|
| 2026.04.03 | ₩6,760 | ₩6,870 | ₩6,690 | ₩6,800 | +0.59% | 1.7만 |
|---|
| 2026.04.02 | ₩6,990 | ₩7,000 | ₩6,670 | ₩6,680 | -4.43% | 3.7만 |
|---|
| 2026.04.01 | ₩6,760 | ₩6,990 | ₩6,760 | ₩6,970 | +3.11% | 2.1만 |
|---|
| 2026.03.31 | ₩6,810 | ₩6,880 | ₩6,700 | ₩6,700 | -1.62% | 4.8만 |
|---|
| 2026.03.30 | ₩6,830 | ₩7,010 | ₩6,660 | ₩6,950 | +1.76% | 6.5만 |
|---|
| 2026.03.27 | ₩6,760 | ₩7,170 | ₩6,670 | ₩7,090 | +4.88% | 5.6만 |
|---|
| 2026.03.26 | ₩7,030 | ₩7,030 | ₩6,780 | ₩6,900 | -1.85% | 2.8만 |
|---|
| 2026.03.25 | ₩6,920 | ₩7,040 | ₩6,860 | ₩6,940 | +0.29% | 2.7만 |
|---|
| 2026.03.24 | ₩6,770 | ₩6,990 | ₩6,670 | ₩6,980 | +3.10% | 5.8만 |
|---|
| 2026.03.23 | ₩6,850 | ₩6,850 | ₩6,610 | ₩6,670 | -2.63% | 5.8만 |
|---|
| 2026.03.20 | ₩6,880 | ₩6,990 | ₩6,840 | ₩6,900 | +0.29% | 3.5만 |
|---|
| 2026.03.19 | ₩6,910 | ₩6,930 | ₩6,740 | ₩6,880 | -0.43% | 4.8만 |
|---|
| 2026.03.18 | ₩6,920 | ₩7,100 | ₩6,700 | ₩6,960 | +0.58% | 6.3만 |
|---|
| 2026.03.17 | ₩6,970 | ₩7,030 | ₩6,800 | ₩6,860 | -1.58% | 3.4만 |
|---|
| 2026.03.16 | ₩6,960 | ₩6,960 | ₩6,700 | ₩6,890 | -1.01% | 2.3만 |
|---|
| 2026.03.13 | ₩6,930 | ₩7,150 | ₩6,750 | ₩6,930 | 0.00% | 2.1만 |
|---|
| 2026.03.12 | ₩6,900 | ₩7,170 | ₩6,820 | ₩6,950 | +0.72% | 3.9만 |
|---|
| 2026.03.11 | ₩7,100 | ₩7,230 | ₩6,900 | ₩6,950 | -2.11% | 4.6만 |
|---|
| 2026.03.10 | ₩7,120 | ₩7,270 | ₩6,900 | ₩7,150 | +0.42% | 4.7만 |
|---|
| 2026.03.09 | ₩6,720 | ₩7,390 | ₩6,440 | ₩7,100 | +5.65% | 8.6만 |
|---|
| 2026.03.06 | ₩7,030 | ₩7,140 | ₩6,750 | ₩7,050 | +0.28% | 4.6만 |
|---|
| 2026.03.05 | ₩6,490 | ₩7,110 | ₩6,410 | ₩7,050 | +8.63% | 12.1만 |
|---|
| 2026.03.04 | ₩6,760 | ₩6,790 | ₩5,910 | ₩6,070 | -10.21% | 22.1만 |
|---|
| 2026.03.03 | ₩7,300 | ₩7,300 | ₩6,890 | ₩6,890 | -5.62% | 12만 |
|---|
| 2026.02.27 | ₩7,440 | ₩7,460 | ₩7,200 | ₩7,300 | -1.88% | 7.3만 |
|---|
| 2026.02.26 | ₩7,690 | ₩7,920 | ₩7,350 | ₩7,470 | -2.86% | 12.3만 |
|---|
| 2026.02.25 | ₩8,350 | ₩8,350 | ₩7,660 | ₩7,660 | -8.26% | 23.5만 |
|---|
| 2026.02.24 | ₩7,010 | ₩8,360 | ₩6,960 | ₩8,320 | +18.69% | 74.5만 |
|---|
| 2026.02.23 | ₩7,010 | ₩7,070 | ₩6,900 | ₩7,000 | -0.14% | 7.3만 |
|---|
| 2026.02.20 | ₩6,740 | ₩7,050 | ₩6,730 | ₩7,010 | +4.01% | 8.7만 |
|---|
| 2026.02.19 | ₩6,550 | ₩6,790 | ₩6,540 | ₩6,780 | +3.51% | 7만 |
|---|
| 2026.02.13 | ₩6,470 | ₩6,740 | ₩6,470 | ₩6,640 | +2.63% | 6.2만 |
|---|
| 2026.02.12 | ₩6,590 | ₩6,710 | ₩6,470 | ₩6,660 | +1.06% | 21.6만 |
|---|
| 2026.02.11 | ₩6,580 | ₩6,590 | ₩6,400 | ₩6,550 | -0.46% | 5.2만 |
|---|
| 2026.02.10 | ₩6,400 | ₩6,610 | ₩6,340 | ₩6,560 | +2.50% | 7.9만 |
|---|
| 2026.02.09 | ₩6,030 | ₩6,420 | ₩6,030 | ₩6,390 | +5.97% | 16.3만 |
|---|
| 2026.02.06 | ₩6,300 | ₩6,300 | ₩5,580 | ₩5,970 | -5.24% | 28.1만 |
|---|
| 2026.02.05 | ₩7,120 | ₩7,120 | ₩6,130 | ₩6,380 | -10.39% | 36.3만 |
|---|
| 2026.02.04 | ₩6,980 | ₩7,140 | ₩6,950 | ₩7,070 | +1.29% | 3.3만 |
|---|
| 2026.02.03 | ₩7,100 | ₩7,100 | ₩6,880 | ₩7,050 | -0.70% | 4만 |
|---|
| 2026.02.02 | ₩7,110 | ₩7,190 | ₩6,860 | ₩6,870 | -3.38% | 5.6만 |
|---|
| 2026.01.30 | ₩7,320 | ₩7,390 | ₩7,030 | ₩7,200 | -1.64% | 4.6만 |
|---|
| 2026.01.29 | ₩7,290 | ₩7,350 | ₩7,100 | ₩7,320 | +0.41% | 5.3만 |
|---|
| 2026.01.28 | ₩7,350 | ₩7,400 | ₩7,210 | ₩7,290 | -0.82% | 5만 |
|---|
| 2026.01.27 | ₩7,310 | ₩7,410 | ₩7,260 | ₩7,370 | +0.82% | 2.2만 |
|---|
| 2026.01.26 | ₩7,180 | ₩7,700 | ₩7,100 | ₩7,330 | +2.09% | 6.3만 |
|---|
| 2026.01.23 | ₩7,100 | ₩7,250 | ₩6,850 | ₩7,180 | +1.13% | 4.5만 |
|---|
| 2026.01.22 | ₩6,910 | ₩7,180 | ₩6,800 | ₩7,050 | +2.03% | 7.4만 |
|---|
| 2026.01.21 | ₩7,080 | ₩7,080 | ₩6,800 | ₩6,890 | -2.68% | 3.4만 |
|---|
| 2026.01.20 | ₩6,790 | ₩7,100 | ₩6,750 | ₩7,080 | +4.27% | 4.6만 |
|---|
| 2026.01.19 | ₩6,870 | ₩6,940 | ₩6,790 | ₩6,850 | -0.29% | 4.5만 |
|---|
| 2026.01.16 | ₩7,020 | ₩7,020 | ₩6,830 | ₩6,870 | -2.14% | 8만 |
|---|
| 2026.01.15 | ₩7,170 | ₩7,210 | ₩6,900 | ₩7,020 | -2.09% | 9.4만 |
|---|
| 2026.01.14 | ₩7,150 | ₩7,320 | ₩7,080 | ₩7,230 | +1.12% | 2.9만 |
|---|
| 2026.01.13 | ₩7,380 | ₩7,380 | ₩7,080 | ₩7,230 | -2.03% | 3.9만 |
|---|
| 2026.01.12 | ₩7,390 | ₩7,450 | ₩7,200 | ₩7,380 | -0.14% | 3만 |
|---|
| 2026.01.09 | ₩7,180 | ₩7,570 | ₩7,070 | ₩7,390 | +2.92% | 3만 |
|---|
| 2026.01.08 | ₩7,330 | ₩7,380 | ₩7,130 | ₩7,180 | -2.05% | 4.3만 |
|---|
| 2026.01.07 | ₩7,430 | ₩7,520 | ₩7,280 | ₩7,390 | -0.54% | 3.3만 |
|---|
| 2026.01.06 | ₩7,690 | ₩7,700 | ₩7,370 | ₩7,430 | -3.38% | 3.7만 |
|---|
| 2026.01.05 | ₩7,530 | ₩7,680 | ₩7,380 | ₩7,630 | +1.33% | 5.5만 |
|---|
| 2026.01.02 | ₩7,030 | ₩7,510 | ₩7,030 | ₩7,500 | +6.69% | 7만 |
|---|
| 2025.12.30 | ₩7,030 | ₩7,240 | ₩6,980 | ₩7,110 | +1.14% | 2.6만 |
|---|
| 2025.12.29 | ₩6,940 | ₩7,170 | ₩6,800 | ₩7,160 | +3.17% | 2.7만 |
|---|
| 2025.12.26 | ₩7,100 | ₩7,100 | ₩6,900 | ₩6,940 | -2.25% | 3.3만 |
|---|
| 2025.12.24 | ₩7,060 | ₩7,180 | ₩7,030 | ₩7,100 | +0.57% | 1.7만 |
|---|
| 2025.12.23 | ₩7,340 | ₩7,360 | ₩7,050 | ₩7,050 | -3.95% | 4.7만 |
|---|
| 2025.12.22 | ₩7,150 | ₩7,430 | ₩7,140 | ₩7,340 | +2.66% | 4.2만 |
|---|
| 2025.12.19 | ₩7,500 | ₩7,500 | ₩7,040 | ₩7,140 | -4.80% | 4.4만 |
|---|
| 2025.12.18 | ₩7,040 | ₩7,180 | ₩6,950 | ₩7,040 | 0.00% | 2.2만 |
|---|
| 2025.12.17 | ₩7,080 | ₩7,200 | ₩7,070 | ₩7,110 | +0.42% | 3.2만 |
|---|
| 2025.12.16 | ₩7,210 | ₩7,240 | ₩7,000 | ₩7,130 | -1.11% | 3.4만 |
|---|
| 2025.12.15 | ₩7,140 | ₩7,280 | ₩7,070 | ₩7,240 | +1.40% | 3.5만 |
|---|
| 2025.12.12 | ₩7,200 | ₩7,270 | ₩7,000 | ₩7,250 | +0.69% | 3.7만 |
|---|
| 2025.12.11 | ₩7,110 | ₩7,300 | ₩7,070 | ₩7,270 | +2.25% | 3.4만 |
|---|
| 2025.12.10 | ₩7,280 | ₩7,280 | ₩7,060 | ₩7,110 | -2.34% | 2.9만 |
|---|
| 2025.12.09 | ₩7,130 | ₩7,230 | ₩7,010 | ₩7,210 | +1.12% | 3.5만 |
|---|
| 2025.12.08 | ₩7,080 | ₩7,140 | ₩6,870 | ₩7,130 | +0.71% | 3.9만 |
|---|
| 2025.12.05 | ₩7,060 | ₩7,060 | ₩6,700 | ₩7,030 | -0.42% | 3.1만 |
|---|
| 2025.12.04 | ₩7,000 | ₩7,000 | ₩6,840 | ₩6,940 | -0.86% | 4.8만 |
|---|
| 2025.12.03 | ₩7,020 | ₩7,080 | ₩6,870 | ₩6,940 | -1.14% | 4.3만 |
|---|
| 2025.12.02 | ₩6,810 | ₩7,070 | ₩6,800 | ₩6,960 | +2.20% | 3.7만 |
|---|
| 2025.12.01 | ₩6,840 | ₩6,930 | ₩6,770 | ₩6,810 | -0.44% | 2.8만 |
|---|
| 2025.11.28 | ₩6,660 | ₩7,000 | ₩6,660 | ₩6,840 | +2.70% | 5.1만 |
|---|
| 2025.11.27 | ₩6,550 | ₩6,690 | ₩6,450 | ₩6,650 | +1.53% | 5.9만 |
|---|
| 2025.11.26 | ₩6,440 | ₩6,610 | ₩6,390 | ₩6,590 | +2.33% | 5만 |
|---|
| 2025.11.25 | ₩6,540 | ₩6,830 | ₩6,250 | ₩6,440 | -1.53% | 5.8만 |
|---|
| 2025.11.24 | ₩6,730 | ₩6,730 | ₩6,440 | ₩6,480 | -3.71% | 5.7만 |
|---|
| 2025.11.21 | ₩6,540 | ₩6,830 | ₩6,540 | ₩6,730 | +2.91% | 6.3만 |
|---|
| 2025.11.20 | ₩6,640 | ₩7,100 | ₩6,600 | ₩6,750 | +1.66% | 7.7만 |
|---|
| 2025.11.19 | ₩6,580 | ₩6,800 | ₩6,480 | ₩6,680 | +1.52% | 7만 |
|---|
| 2025.11.18 | ₩6,720 | ₩6,740 | ₩6,500 | ₩6,580 | -2.08% | 11만 |
|---|
| 2025.11.17 | ₩6,900 | ₩7,040 | ₩6,710 | ₩6,760 | -2.03% | 8.6만 |
|---|
| 2025.11.14 | ₩7,000 | ₩7,090 | ₩6,820 | ₩6,900 | -1.43% | 8.6만 |
|---|
| 2025.11.13 | ₩7,230 | ₩7,320 | ₩7,040 | ₩7,130 | -1.38% | 9만 |
|---|
| 2025.11.12 | ₩7,930 | ₩8,180 | ₩7,140 | ₩7,200 | -9.21% | 41.3만 |
|---|
| 2025.11.11 | ₩7,940 | ₩8,130 | ₩7,940 | ₩8,000 | +0.76% | 3.3만 |
|---|
| 2025.11.10 | ₩7,800 | ₩8,100 | ₩7,720 | ₩8,000 | +2.56% | 3.7만 |
|---|
| 2025.11.07 | ₩7,840 | ₩7,880 | ₩7,500 | ₩7,780 | -0.77% | 6.4만 |
|---|
| 2025.11.06 | ₩8,010 | ₩8,030 | ₩7,670 | ₩7,900 | -1.37% | 4.6만 |
|---|
| 2025.11.05 | ₩7,910 | ₩8,100 | ₩7,420 | ₩8,030 | +1.52% | 8.4만 |
|---|
| 2025.11.04 | ₩8,240 | ₩8,310 | ₩7,930 | ₩8,040 | -2.43% | 3.5만 |
|---|
| 2025.11.03 | ₩7,800 | ₩8,570 | ₩7,790 | ₩8,180 | +4.87% | 14.8만 |
|---|
| 2025.10.31 | ₩7,870 | ₩7,870 | ₩7,660 | ₩7,790 | -1.02% | 4.7만 |
|---|
| 2025.10.30 | ₩7,820 | ₩7,980 | ₩7,650 | ₩7,880 | +0.77% | 6.7만 |
|---|
| 2025.10.29 | ₩8,020 | ₩8,070 | ₩7,800 | ₩7,880 | -1.75% | 5.9만 |
|---|
| 2025.10.28 | ₩7,970 | ₩8,120 | ₩7,890 | ₩8,100 | +1.63% | 4.8만 |
|---|
| 2025.10.27 | ₩7,950 | ₩8,120 | ₩7,890 | ₩7,970 | +0.25% | 5.4만 |
|---|
| 2025.10.24 | ₩8,100 | ₩8,110 | ₩7,760 | ₩7,940 | -1.98% | 8.9만 |
|---|
| 2025.10.23 | ₩8,450 | ₩8,450 | ₩8,050 | ₩8,120 | -3.91% | 7.5만 |
|---|
| 2025.10.22 | ₩7,900 | ₩8,500 | ₩7,780 | ₩8,450 | +6.96% | 15.3만 |
|---|
| 2025.10.21 | ₩7,710 | ₩7,900 | ₩7,620 | ₩7,900 | +2.46% | 8.1만 |
|---|
| 2025.10.20 | ₩7,670 | ₩7,860 | ₩7,610 | ₩7,780 | +1.43% | 6.4만 |
|---|
| 2025.10.17 | ₩7,990 | ₩8,010 | ₩7,570 | ₩7,840 | -1.88% | 9.9만 |
|---|
| 2025.10.16 | ₩8,060 | ₩8,200 | ₩8,040 | ₩8,040 | -0.25% | 3.7만 |
|---|
| 2025.10.15 | ₩8,050 | ₩8,240 | ₩7,990 | ₩8,060 | +0.12% | 4.5만 |
|---|
| 2025.10.14 | ₩8,100 | ₩8,180 | ₩7,930 | ₩8,040 | -0.74% | 6.3만 |
|---|
| 2025.10.13 | ₩7,910 | ₩8,420 | ₩7,910 | ₩8,170 | +3.29% | 5만 |
|---|
| 2025.10.10 | ₩8,180 | ₩8,240 | ₩7,970 | ₩8,160 | -0.24% | 5.3만 |
|---|