시장 데이터를 불러오는 중
전체 종목
대아티아이 과거 주가
045390.KQ · KOSDAQ
주요 제품·사업: 철도신호제어시스템 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
045390.KQ · KOSDAQ
주요 제품·사업: 철도신호제어시스템 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,975 | ₩3,015 | ₩2,945 | ₩2,975 | 0.00% | 38.7만 |
| 2026.10.07 | ₩3,060 | ₩3,070 | ₩2,990 | ₩3,015 | -1.47% | 41만 |
| 2026.10.06 | ₩3,085 | ₩3,085 | ₩3,025 | ₩3,055 | -0.97% | 49.6만 |
| 2026.10.02 | ₩3,035 | ₩3,115 | ₩3,025 | ₩3,115 | +2.64% | 45만 |
| 2026.10.01 | ₩2,955 | ₩3,040 | ₩2,935 | ₩3,035 | +2.71% | 52만 |
| 2026.09.30 | ₩2,930 | ₩3,000 | ₩2,905 | ₩2,965 | +1.19% | 67.6만 |
| 2026.09.29 | ₩3,060 | ₩3,060 | ₩2,880 | ₩2,900 | -5.23% | 101.1만 |
| 2026.09.28 | ₩3,100 | ₩3,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,010 |
| ₩3,065 |
| -1.13% |
| 66.8만 |
| 2026.09.23 | ₩3,260 | ₩3,270 | ₩3,090 | ₩3,170 | -2.76% | 104.7만 |
|---|
| 2026.09.22 | ₩3,330 | ₩3,385 | ₩3,150 | ₩3,260 | -2.10% | 199.6만 |
|---|
| 2026.09.21 | ₩3,280 | ₩3,380 | ₩3,260 | ₩3,330 | +1.52% | 46만 |
|---|
| 2026.09.18 | ₩3,360 | ₩3,420 | ₩3,255 | ₩3,265 | -2.83% | 218만 |
|---|
| 2026.09.17 | ₩3,245 | ₩3,360 | ₩3,200 | ₩3,305 | +1.85% | 39.6만 |
|---|
| 2026.09.16 | ₩3,225 | ₩3,315 | ₩3,225 | ₩3,245 | +0.62% | 35.9만 |
|---|
| 2026.09.15 | ₩3,200 | ₩3,320 | ₩3,200 | ₩3,255 | +1.72% | 45만 |
|---|
| 2026.09.14 | ₩3,365 | ₩3,370 | ₩3,190 | ₩3,210 | -4.61% | 90.5만 |
|---|
| 2026.09.11 | ₩3,390 | ₩3,505 | ₩3,355 | ₩3,395 | +0.15% | 56.8만 |
|---|
| 2026.09.10 | ₩3,490 | ₩3,520 | ₩3,387 | ₩3,430 | -1.72% | 81.3만 |
|---|
| 2026.09.09 | ₩3,450 | ₩3,545 | ₩3,420 | ₩3,505 | +1.59% | 48.5만 |
|---|
| 2026.09.08 | ₩3,705 | ₩3,705 | ₩3,465 | ₩3,465 | -6.48% | 118.6만 |
|---|
| 2026.09.07 | ₩3,730 | ₩3,825 | ₩3,525 | ₩3,705 | -0.67% | 174.2만 |
|---|
| 2026.09.04 | ₩3,750 | ₩3,860 | ₩3,690 | ₩3,795 | +1.20% | 146.8만 |
|---|
| 2026.09.03 | ₩3,730 | ₩3,835 | ₩3,620 | ₩3,690 | -1.07% | 188.2만 |
|---|
| 2026.09.02 | ₩3,495 | ₩4,025 | ₩3,475 | ₩3,770 | +7.87% | 1028.7만 |
|---|
| 2026.09.01 | ₩3,075 | ₩3,625 | ₩3,015 | ₩3,545 | +15.28% | 598.1만 |
|---|
| 2026.08.31 | ₩3,200 | ₩3,200 | ₩3,070 | ₩3,075 | -3.91% | 65.4만 |
|---|
| 2026.08.28 | ₩3,080 | ₩3,165 | ₩3,045 | ₩3,150 | +2.27% | 57.5만 |
|---|
| 2026.08.27 | ₩3,080 | ₩3,165 | ₩3,025 | ₩3,105 | +0.81% | 65.9만 |
|---|
| 2026.08.26 | ₩3,090 | ₩3,110 | ₩3,040 | ₩3,090 | 0.00% | 71.8만 |
|---|
| 2026.08.25 | ₩2,975 | ₩3,145 | ₩2,920 | ₩3,090 | +3.87% | 171.7만 |
|---|
| 2026.08.24 | ₩3,170 | ₩3,185 | ₩2,915 | ₩2,940 | -7.26% | 174.6만 |
|---|
| 2026.08.21 | ₩3,120 | ₩3,425 | ₩3,070 | ₩3,240 | +3.85% | 432.1만 |
|---|
| 2026.08.20 | ₩3,250 | ₩3,325 | ₩3,105 | ₩3,120 | -4.00% | 277만 |
|---|
| 2026.08.19 | ₩3,185 | ₩3,690 | ₩2,970 | ₩3,335 | +4.71% | 1602.6만 |
|---|
| 2026.08.18 | ₩3,065 | ₩3,385 | ₩2,955 | ₩3,015 | -1.63% | 997.9만 |
|---|
| 2026.08.14 | ₩2,610 | ₩2,685 | ₩2,575 | ₩2,645 | +1.34% | 27.4만 |
|---|
| 2026.08.13 | ₩2,640 | ₩2,685 | ₩2,580 | ₩2,590 | -1.89% | 29.6만 |
|---|
| 2026.08.12 | ₩2,620 | ₩2,665 | ₩2,590 | ₩2,635 | +0.57% | 41.2만 |
|---|
| 2026.08.11 | ₩2,595 | ₩2,635 | ₩2,570 | ₩2,615 | +0.77% | 24.2만 |
|---|
| 2026.08.10 | ₩2,590 | ₩2,660 | ₩2,570 | ₩2,615 | +0.97% | 43.7만 |
|---|
| 2026.08.07 | ₩2,635 | ₩2,655 | ₩2,545 | ₩2,570 | -2.47% | 26.8만 |
|---|
| 2026.08.06 | ₩2,640 | ₩2,675 | ₩2,570 | ₩2,615 | -0.95% | 27.8만 |
|---|
| 2026.08.05 | ₩2,570 | ₩2,665 | ₩2,570 | ₩2,640 | +2.72% | 37.6만 |
|---|
| 2026.08.04 | ₩2,410 | ₩2,575 | ₩2,410 | ₩2,545 | +5.60% | 44.2만 |
|---|
| 2026.08.03 | ₩2,350 | ₩2,480 | ₩2,320 | ₩2,405 | +2.34% | 25.1만 |
|---|
| 2026.07.31 | ₩2,270 | ₩2,390 | ₩2,270 | ₩2,385 | +5.07% | 37.3만 |
|---|
| 2026.07.30 | ₩2,065 | ₩2,310 | ₩2,065 | ₩2,205 | +6.78% | 58.7만 |
|---|
| 2026.07.29 | ₩2,410 | ₩2,435 | ₩2,145 | ₩2,215 | -8.09% | 90.9만 |
|---|
| 2026.07.28 | ₩2,440 | ₩2,490 | ₩2,360 | ₩2,390 | -2.05% | 72.9만 |
|---|
| 2026.07.27 | ₩2,500 | ₩2,580 | ₩2,485 | ₩2,500 | 0.00% | 22만 |
|---|
| 2026.07.24 | ₩2,515 | ₩2,585 | ₩2,470 | ₩2,480 | -1.39% | 38.6만 |
|---|
| 2026.07.23 | ₩2,450 | ₩2,550 | ₩2,450 | ₩2,545 | +3.88% | 33.5만 |
|---|
| 2026.07.22 | ₩2,510 | ₩2,545 | ₩2,420 | ₩2,440 | -2.79% | 36.5만 |
|---|
| 2026.07.21 | ₩2,440 | ₩2,495 | ₩2,415 | ₩2,465 | +1.02% | 37.4만 |
|---|
| 2026.07.20 | ₩2,530 | ₩2,555 | ₩2,450 | ₩2,475 | -2.17% | 39.1만 |
|---|
| 2026.07.16 | ₩2,500 | ₩2,635 | ₩2,500 | ₩2,555 | +2.20% | 53.8만 |
|---|
| 2026.07.15 | ₩2,545 | ₩2,645 | ₩2,535 | ₩2,560 | +0.59% | 34.6만 |
|---|
| 2026.07.14 | ₩2,545 | ₩2,565 | ₩2,445 | ₩2,505 | -1.57% | 58.4만 |
|---|
| 2026.07.13 | ₩2,690 | ₩2,730 | ₩2,535 | ₩2,545 | -5.39% | 48.7만 |
|---|
| 2026.07.10 | ₩2,555 | ₩2,735 | ₩2,555 | ₩2,695 | +5.48% | 41.9만 |
|---|
| 2026.07.09 | ₩2,580 | ₩2,660 | ₩2,500 | ₩2,540 | -1.55% | 46.6만 |
|---|
| 2026.07.08 | ₩2,660 | ₩2,745 | ₩2,565 | ₩2,580 | -3.01% | 52.5만 |
|---|
| 2026.07.07 | ₩2,700 | ₩2,760 | ₩2,630 | ₩2,685 | -0.56% | 56.1만 |
|---|
| 2026.07.06 | ₩2,735 | ₩2,785 | ₩2,655 | ₩2,720 | -0.55% | 32.3만 |
|---|
| 2026.07.03 | ₩2,680 | ₩2,720 | ₩2,565 | ₩2,710 | +1.12% | 52.1만 |
|---|
| 2026.07.02 | ₩2,750 | ₩2,830 | ₩2,670 | ₩2,690 | -2.18% | 63.3만 |
|---|
| 2026.07.01 | ₩2,770 | ₩2,850 | ₩2,715 | ₩2,775 | +0.18% | 47.2만 |
|---|
| 2026.06.30 | ₩2,840 | ₩2,845 | ₩2,710 | ₩2,765 | -2.64% | 45.5만 |
|---|
| 2026.06.29 | ₩2,605 | ₩2,865 | ₩2,605 | ₩2,840 | +9.02% | 51.6만 |
|---|
| 2026.06.26 | ₩2,740 | ₩2,755 | ₩2,585 | ₩2,650 | -3.28% | 79.7만 |
|---|
| 2026.06.25 | ₩2,870 | ₩2,920 | ₩2,705 | ₩2,750 | -4.18% | 71.8만 |
|---|
| 2026.06.24 | ₩2,830 | ₩2,985 | ₩2,800 | ₩2,865 | +1.24% | 45.6만 |
|---|
| 2026.06.23 | ₩3,015 | ₩3,075 | ₩2,845 | ₩2,870 | -4.81% | 64.6만 |
|---|
| 2026.06.22 | ₩3,130 | ₩3,170 | ₩3,000 | ₩3,050 | -2.56% | 57.7만 |
|---|
| 2026.06.19 | ₩3,235 | ₩3,340 | ₩3,090 | ₩3,130 | -3.25% | 76.9만 |
|---|
| 2026.06.18 | ₩3,350 | ₩3,405 | ₩3,130 | ₩3,310 | -1.19% | 82.3만 |
|---|
| 2026.06.17 | ₩3,350 | ₩3,535 | ₩3,300 | ₩3,320 | -0.90% | 87.2만 |
|---|
| 2026.06.16 | ₩3,200 | ₩3,500 | ₩3,115 | ₩3,350 | +4.69% | 123.6만 |
|---|
| 2026.06.15 | ₩3,105 | ₩3,290 | ₩3,045 | ₩3,265 | +5.15% | 194.8만 |
|---|
| 2026.06.12 | ₩2,865 | ₩2,995 | ₩2,855 | ₩2,905 | +1.40% | 68.5만 |
|---|
| 2026.06.11 | ₩2,800 | ₩2,860 | ₩2,760 | ₩2,820 | +0.71% | 65.3만 |
|---|
| 2026.06.10 | ₩2,895 | ₩2,970 | ₩2,790 | ₩2,850 | -1.55% | 1.2천 |
|---|
| 2026.06.09 | ₩2,980 | ₩3,060 | ₩2,930 | ₩2,940 | -1.34% | 65.3만 |
|---|
| 2026.06.08 | ₩2,930 | ₩3,075 | ₩2,910 | ₩2,940 | +0.34% | 95.9만 |
|---|
| 2026.06.05 | ₩2,980 | ₩3,290 | ₩2,945 | ₩3,145 | +5.54% | 173.8만 |
|---|
| 2026.06.04 | ₩3,040 | ₩3,195 | ₩3,000 | ₩3,005 | -1.15% | 75.3만 |
|---|
| 2026.06.02 | ₩3,100 | ₩3,195 | ₩2,990 | ₩3,100 | 0.00% | 80.3만 |
|---|
| 2026.06.01 | ₩3,200 | ₩3,250 | ₩3,080 | ₩3,120 | -2.50% | 73.1만 |
|---|
| 2026.05.29 | ₩3,380 | ₩3,390 | ₩3,130 | ₩3,210 | -5.03% | 73.7만 |
|---|
| 2026.05.28 | ₩3,365 | ₩3,375 | ₩3,150 | ₩3,325 | -1.19% | 88.7만 |
|---|
| 2026.05.27 | ₩3,495 | ₩3,540 | ₩3,330 | ₩3,360 | -3.86% | 73.3만 |
|---|
| 2026.05.26 | ₩3,680 | ₩3,735 | ₩3,475 | ₩3,495 | -5.03% | 99.2만 |
|---|
| 2026.05.22 | ₩3,450 | ₩3,700 | ₩3,450 | ₩3,620 | +4.93% | 105.7만 |
|---|
| 2026.05.21 | ₩3,410 | ₩3,460 | ₩3,345 | ₩3,360 | -1.47% | 74.7만 |
|---|
| 2026.05.20 | ₩3,385 | ₩3,400 | ₩3,200 | ₩3,280 | -3.10% | 94.8만 |
|---|
| 2026.05.19 | ₩3,475 | ₩3,565 | ₩3,325 | ₩3,380 | -2.73% | 110.3만 |
|---|
| 2026.05.18 | ₩3,615 | ₩3,630 | ₩3,445 | ₩3,505 | -3.04% | 172.5만 |
|---|
| 2026.05.15 | ₩4,065 | ₩4,065 | ₩3,605 | ₩3,660 | -9.96% | 296.6만 |
|---|
| 2026.05.14 | ₩4,100 | ₩4,125 | ₩4,010 | ₩4,095 | -0.12% | 91.6만 |
|---|
| 2026.05.13 | ₩4,140 | ₩4,210 | ₩4,030 | ₩4,055 | -2.05% | 89.3만 |
|---|
| 2026.05.12 | ₩4,260 | ₩4,265 | ₩3,975 | ₩4,150 | -2.58% | 218.1만 |
|---|
| 2026.05.11 | ₩4,735 | ₩4,735 | ₩4,270 | ₩4,290 | -9.40% | 241.3만 |
|---|
| 2026.05.08 | ₩4,820 | ₩4,890 | ₩4,680 | ₩4,780 | -0.83% | 109.2만 |
|---|
| 2026.05.07 | ₩4,905 | ₩4,975 | ₩4,800 | ₩4,880 | -0.51% | 162.8만 |
|---|
| 2026.05.06 | ₩4,870 | ₩4,980 | ₩4,615 | ₩4,845 | -0.51% | 247.1만 |
|---|
| 2026.05.04 | ₩4,680 | ₩5,030 | ₩4,675 | ₩4,810 | +2.78% | 362.7만 |
|---|
| 2026.04.30 | ₩4,735 | ₩4,735 | ₩4,510 | ₩4,550 | -3.91% | 98.2만 |
|---|
| 2026.04.29 | ₩4,545 | ₩4,760 | ₩4,545 | ₩4,730 | +4.07% | 187.3만 |
|---|
| 2026.04.28 | ₩4,630 | ₩4,680 | ₩4,540 | ₩4,575 | -1.19% | 106.5만 |
|---|
| 2026.04.27 | ₩4,465 | ₩4,615 | ₩4,410 | ₩4,600 | +3.02% | 184.9만 |
|---|
| 2026.04.24 | ₩4,460 | ₩4,490 | ₩4,360 | ₩4,410 | -1.12% | 61.6만 |
|---|
| 2026.04.23 | ₩4,590 | ₩4,630 | ₩4,370 | ₩4,440 | -3.27% | 89.7만 |
|---|
| 2026.04.22 | ₩4,590 | ₩4,590 | ₩4,400 | ₩4,510 | -1.74% | 71.1만 |
|---|
| 2026.04.21 | ₩4,580 | ₩4,640 | ₩4,565 | ₩4,600 | +0.44% | 53.3만 |
|---|
| 2026.04.20 | ₩4,665 | ₩4,670 | ₩4,535 | ₩4,560 | -2.25% | 69.6만 |
|---|
| 2026.04.17 | ₩4,680 | ₩4,740 | ₩4,500 | ₩4,740 | +1.28% | 76.3만 |
|---|
| 2026.04.16 | ₩4,670 | ₩4,740 | ₩4,640 | ₩4,690 | +0.43% | 83만 |
|---|
| 2026.04.15 | ₩4,560 | ₩4,680 | ₩4,485 | ₩4,670 | +2.41% | 114.1만 |
|---|
| 2026.04.14 | ₩4,435 | ₩4,530 | ₩4,430 | ₩4,470 | +0.79% | 80.9만 |
|---|
| 2026.04.13 | ₩4,420 | ₩4,430 | ₩4,300 | ₩4,350 | -1.58% | 92만 |
|---|
| 2026.04.10 | ₩4,455 | ₩4,730 | ₩4,410 | ₩4,530 | +1.68% | 207.4만 |
|---|
| 2026.04.09 | ₩4,390 | ₩4,517 | ₩4,320 | ₩4,410 | +0.46% | 135.4만 |
|---|
| 2026.04.08 | ₩4,230 | ₩4,415 | ₩4,200 | ₩4,385 | +3.66% | 146.9만 |
|---|
| 2026.04.07 | ₩4,060 | ₩4,195 | ₩4,020 | ₩4,065 | +0.12% | 111.9만 |
|---|
| 2026.04.06 | ₩3,975 | ₩4,015 | ₩3,895 | ₩3,965 | -0.25% | 35.1만 |
|---|
| 2026.04.03 | ₩4,020 | ₩4,030 | ₩3,920 | ₩3,970 | -1.24% | 45.3만 |
|---|
| 2026.04.02 | ₩4,245 | ₩4,260 | ₩3,885 | ₩3,925 | -7.54% | 117.7만 |
|---|
| 2026.04.01 | ₩4,050 | ₩4,240 | ₩4,020 | ₩4,240 | +4.69% | 82.4만 |
|---|
| 2026.03.31 | ₩3,920 | ₩3,985 | ₩3,820 | ₩3,865 | -1.40% | 59.9만 |
|---|
| 2026.03.30 | ₩4,000 | ₩4,000 | ₩3,900 | ₩3,945 | -1.38% | 56.2만 |
|---|
| 2026.03.27 | ₩4,075 | ₩4,150 | ₩3,995 | ₩4,120 | +1.10% | 49.8만 |
|---|
| 2026.03.26 | ₩4,205 | ₩4,295 | ₩4,120 | ₩4,135 | -1.66% | 67.4만 |
|---|
| 2026.03.25 | ₩4,065 | ₩4,225 | ₩4,065 | ₩4,215 | +3.69% | 62.3만 |
|---|
| 2026.03.24 | ₩4,125 | ₩4,180 | ₩3,990 | ₩4,045 | -1.94% | 96.5만 |
|---|
| 2026.03.23 | ₩4,110 | ₩4,145 | ₩4,000 | ₩4,020 | -2.19% | 93.8만 |
|---|
| 2026.03.20 | ₩4,165 | ₩4,350 | ₩4,160 | ₩4,225 | +1.44% | 78.6만 |
|---|
| 2026.03.19 | ₩4,235 | ₩4,240 | ₩4,100 | ₩4,125 | -2.60% | 92.6만 |
|---|
| 2026.03.18 | ₩4,200 | ₩4,320 | ₩4,195 | ₩4,305 | +2.50% | 78.5만 |
|---|
| 2026.03.17 | ₩4,395 | ₩4,400 | ₩4,155 | ₩4,170 | -5.12% | 175.7만 |
|---|
| 2026.03.16 | ₩4,760 | ₩4,765 | ₩4,270 | ₩4,400 | -7.56% | 281.8만 |
|---|
| 2026.03.13 | ₩4,475 | ₩4,885 | ₩4,440 | ₩4,760 | +6.37% | 242.3만 |
|---|
| 2026.03.12 | ₩4,520 | ₩4,610 | ₩4,475 | ₩4,530 | +0.22% | 73만 |
|---|
| 2026.03.11 | ₩4,650 | ₩4,745 | ₩4,480 | ₩4,530 | -2.58% | 148.8만 |
|---|
| 2026.03.10 | ₩4,390 | ₩4,580 | ₩4,320 | ₩4,555 | +3.76% | 129.3만 |
|---|
| 2026.03.09 | ₩4,210 | ₩4,340 | ₩4,055 | ₩4,175 | -0.83% | 97.8만 |
|---|
| 2026.03.06 | ₩4,310 | ₩4,535 | ₩4,280 | ₩4,450 | +3.25% | 90.4만 |
|---|
| 2026.03.05 | ₩4,225 | ₩4,440 | ₩4,150 | ₩4,370 | +3.43% | 163.2만 |
|---|
| 2026.03.04 | ₩4,395 | ₩4,490 | ₩3,970 | ₩3,980 | -9.44% | 237만 |
|---|
| 2026.03.03 | ₩4,530 | ₩4,830 | ₩4,500 | ₩4,520 | -0.22% | 206.3만 |
|---|
| 2026.02.27 | ₩4,560 | ₩4,815 | ₩4,560 | ₩4,700 | +3.07% | 224.8만 |
|---|
| 2026.02.26 | ₩4,795 | ₩4,795 | ₩4,510 | ₩4,555 | -5.01% | 237.5만 |
|---|
| 2026.02.25 | ₩4,885 | ₩4,940 | ₩4,800 | ₩4,840 | -0.92% | 101.3만 |
|---|
| 2026.02.24 | ₩4,855 | ₩4,900 | ₩4,740 | ₩4,870 | +0.31% | 85.8만 |
|---|
| 2026.02.23 | ₩4,800 | ₩4,940 | ₩4,795 | ₩4,870 | +1.46% | 197.2만 |
|---|
| 2026.02.20 | ₩4,705 | ₩4,900 | ₩4,660 | ₩4,785 | +1.70% | 192.1만 |
|---|
| 2026.02.19 | ₩4,755 | ₩4,820 | ₩4,620 | ₩4,710 | -0.95% | 237.4만 |
|---|
| 2026.02.13 | ₩4,600 | ₩4,680 | ₩4,540 | ₩4,645 | +0.98% | 162.8만 |
|---|
| 2026.02.12 | ₩4,585 | ₩4,615 | ₩4,510 | ₩4,575 | -0.22% | 81.7만 |
|---|
| 2026.02.11 | ₩4,615 | ₩4,645 | ₩4,515 | ₩4,585 | -0.65% | 91.5만 |
|---|
| 2026.02.10 | ₩4,490 | ₩4,650 | ₩4,405 | ₩4,590 | +2.23% | 185.2만 |
|---|
| 2026.02.09 | ₩4,660 | ₩4,695 | ₩4,425 | ₩4,475 | -3.97% | 295.6만 |
|---|
| 2026.02.06 | ₩4,070 | ₩4,820 | ₩3,960 | ₩4,660 | +14.50% | 814.5만 |
|---|
| 2026.02.05 | ₩4,355 | ₩4,390 | ₩4,165 | ₩4,185 | -3.90% | 77.8만 |
|---|
| 2026.02.04 | ₩4,280 | ₩4,380 | ₩4,240 | ₩4,360 | +1.87% | 67.3만 |
|---|
| 2026.02.03 | ₩4,145 | ₩4,330 | ₩4,120 | ₩4,310 | +3.98% | 84.4만 |
|---|
| 2026.02.02 | ₩4,190 | ₩4,205 | ₩4,040 | ₩4,075 | -2.74% | 74.1만 |
|---|
| 2026.01.30 | ₩4,285 | ₩4,310 | ₩4,145 | ₩4,230 | -1.28% | 87.3만 |
|---|
| 2026.01.29 | ₩4,240 | ₩4,310 | ₩4,120 | ₩4,290 | +1.18% | 94.8만 |
|---|
| 2026.01.28 | ₩4,290 | ₩4,300 | ₩4,200 | ₩4,245 | -1.05% | 88.8만 |
|---|
| 2026.01.27 | ₩4,350 | ₩4,390 | ₩4,250 | ₩4,300 | -1.15% | 78.9만 |
|---|
| 2026.01.26 | ₩4,385 | ₩4,425 | ₩4,330 | ₩4,375 | -0.23% | 84.4만 |
|---|
| 2026.01.23 | ₩4,275 | ₩4,350 | ₩4,245 | ₩4,330 | +1.29% | 54.8만 |
|---|
| 2026.01.22 | ₩4,260 | ₩4,370 | ₩4,220 | ₩4,275 | +0.35% | 68.8만 |
|---|
| 2026.01.21 | ₩4,330 | ₩4,355 | ₩4,210 | ₩4,255 | -1.73% | 64.2만 |
|---|
| 2026.01.20 | ₩4,310 | ₩4,390 | ₩4,160 | ₩4,345 | +0.81% | 73.5만 |
|---|
| 2026.01.19 | ₩4,260 | ₩4,415 | ₩4,215 | ₩4,310 | +1.17% | 101.5만 |
|---|
| 2026.01.16 | ₩4,230 | ₩4,395 | ₩4,220 | ₩4,255 | +0.59% | 61만 |
|---|
| 2026.01.15 | ₩4,220 | ₩4,330 | ₩4,190 | ₩4,230 | +0.24% | 40.7만 |
|---|
| 2026.01.14 | ₩4,335 | ₩4,345 | ₩4,200 | ₩4,240 | -2.19% | 45.8만 |
|---|
| 2026.01.13 | ₩4,380 | ₩4,550 | ₩4,210 | ₩4,350 | -0.68% | 155.4만 |
|---|
| 2026.01.12 | ₩4,235 | ₩4,345 | ₩4,160 | ₩4,280 | +1.06% | 76.2만 |
|---|
| 2026.01.09 | ₩4,120 | ₩4,250 | ₩4,120 | ₩4,235 | +2.79% | 61.2만 |
|---|
| 2026.01.08 | ₩4,065 | ₩4,165 | ₩4,055 | ₩4,115 | +1.23% | 57.7만 |
|---|
| 2026.01.07 | ₩4,155 | ₩4,155 | ₩3,985 | ₩4,070 | -2.05% | 58.6만 |
|---|
| 2026.01.06 | ₩4,325 | ₩4,350 | ₩4,110 | ₩4,120 | -4.74% | 101.5만 |
|---|
| 2026.01.05 | ₩4,225 | ₩4,360 | ₩4,190 | ₩4,330 | +2.49% | 89.1만 |
|---|
| 2026.01.02 | ₩4,130 | ₩4,445 | ₩4,130 | ₩4,350 | +5.33% | 172.6만 |
|---|
| 2025.12.30 | ₩3,970 | ₩4,360 | ₩3,960 | ₩4,105 | +3.40% | 200.4만 |
|---|
| 2025.12.29 | ₩3,770 | ₩4,015 | ₩3,745 | ₩4,000 | +6.10% | 56.6만 |
|---|
| 2025.12.26 | ₩3,850 | ₩3,885 | ₩3,770 | ₩3,775 | -1.95% | 43.9만 |
|---|
| 2025.12.24 | ₩3,920 | ₩3,930 | ₩3,860 | ₩3,860 | -1.53% | 31.6만 |
|---|
| 2025.12.23 | ₩4,055 | ₩4,055 | ₩3,920 | ₩3,920 | -3.33% | 44.1만 |
|---|
| 2025.12.22 | ₩3,900 | ₩4,130 | ₩3,900 | ₩4,040 | +3.59% | 117.3만 |
|---|
| 2025.12.19 | ₩3,810 | ₩3,895 | ₩3,800 | ₩3,870 | +1.57% | 33.9만 |
|---|
| 2025.12.18 | ₩3,840 | ₩3,870 | ₩3,790 | ₩3,805 | -0.91% | 26.1만 |
|---|
| 2025.12.17 | ₩3,865 | ₩3,930 | ₩3,845 | ₩3,860 | -0.13% | 24.9만 |
|---|
| 2025.12.16 | ₩3,945 | ₩3,945 | ₩3,855 | ₩3,860 | -2.15% | 42.5만 |
|---|
| 2025.12.15 | ₩3,975 | ₩4,025 | ₩3,920 | ₩3,945 | -0.75% | 30.9만 |
|---|
| 2025.12.12 | ₩3,995 | ₩4,045 | ₩3,970 | ₩4,010 | +0.38% | 49.3만 |
|---|
| 2025.12.11 | ₩3,980 | ₩4,050 | ₩3,955 | ₩3,990 | +0.25% | 36.3만 |
|---|
| 2025.12.10 | ₩4,000 | ₩4,025 | ₩3,935 | ₩3,975 | -0.63% | 37.6만 |
|---|
| 2025.12.09 | ₩4,005 | ₩4,025 | ₩3,960 | ₩3,990 | -0.37% | 25.3만 |
|---|
| 2025.12.08 | ₩4,010 | ₩4,075 | ₩3,985 | ₩4,025 | +0.37% | 51.7만 |
|---|
| 2025.12.05 | ₩3,955 | ₩3,995 | ₩3,920 | ₩3,995 | +1.01% | 24.1만 |
|---|
| 2025.12.04 | ₩4,030 | ₩4,030 | ₩3,930 | ₩3,960 | -1.74% | 35.4만 |
|---|
| 2025.12.03 | ₩4,015 | ₩4,050 | ₩3,990 | ₩4,030 | +0.37% | 29.5만 |
|---|
| 2025.12.02 | ₩4,000 | ₩4,035 | ₩3,970 | ₩4,005 | +0.13% | 40.7만 |
|---|
| 2025.12.01 | ₩4,130 | ₩4,135 | ₩4,010 | ₩4,035 | -2.30% | 46.2만 |
|---|
| 2025.11.28 | ₩4,000 | ₩4,165 | ₩4,000 | ₩4,105 | +2.63% | 66.8만 |
|---|
| 2025.11.27 | ₩3,980 | ₩4,060 | ₩3,970 | ₩4,000 | +0.50% | 40.6만 |
|---|
| 2025.11.26 | ₩3,910 | ₩3,995 | ₩3,880 | ₩3,990 | +2.05% | 54.5만 |
|---|
| 2025.11.25 | ₩3,860 | ₩3,960 | ₩3,830 | ₩3,845 | -0.39% | 35.4만 |
|---|
| 2025.11.24 | ₩3,915 | ₩3,960 | ₩3,810 | ₩3,855 | -1.53% | 74.3만 |
|---|
| 2025.11.21 | ₩3,845 | ₩3,930 | ₩3,760 | ₩3,850 | +0.13% | 54.6만 |
|---|
| 2025.11.20 | ₩3,750 | ₩3,920 | ₩3,745 | ₩3,895 | +3.87% | 43.7만 |
|---|
| 2025.11.19 | ₩3,715 | ₩3,795 | ₩3,675 | ₩3,735 | +0.54% | 37.8만 |
|---|
| 2025.11.18 | ₩3,800 | ₩3,880 | ₩3,745 | ₩3,745 | -1.45% | 52.8만 |
|---|
| 2025.11.17 | ₩3,840 | ₩3,870 | ₩3,790 | ₩3,820 | -0.52% | 21.1만 |
|---|
| 2025.11.14 | ₩3,870 | ₩3,965 | ₩3,815 | ₩3,840 | -0.78% | 60.4만 |
|---|
| 2025.11.13 | ₩3,860 | ₩3,925 | ₩3,850 | ₩3,905 | +1.17% | 30.3만 |
|---|
| 2025.11.12 | ₩3,790 | ₩3,920 | ₩3,775 | ₩3,890 | +2.64% | 52만 |
|---|
| 2025.11.11 | ₩3,820 | ₩3,865 | ₩3,770 | ₩3,800 | -0.52% | 44.2만 |
|---|
| 2025.11.10 | ₩3,705 | ₩3,860 | ₩3,705 | ₩3,825 | +3.24% | 43.2만 |
|---|
| 2025.11.07 | ₩3,700 | ₩3,805 | ₩3,675 | ₩3,720 | +0.54% | 75.3만 |
|---|
| 2025.11.06 | ₩3,870 | ₩3,935 | ₩3,770 | ₩3,770 | -2.58% | 70.4만 |
|---|
| 2025.11.05 | ₩3,980 | ₩4,035 | ₩3,800 | ₩3,870 | -2.76% | 188.5만 |
|---|
| 2025.11.04 | ₩3,880 | ₩3,945 | ₩3,870 | ₩3,875 | -0.13% | 98.9만 |
|---|
| 2025.11.03 | ₩4,020 | ₩4,095 | ₩3,860 | ₩3,895 | -3.11% | 222.3만 |
|---|
| 2025.10.31 | ₩4,155 | ₩4,235 | ₩4,050 | ₩4,055 | -2.41% | 169.5만 |
|---|
| 2025.10.30 | ₩4,420 | ₩4,420 | ₩4,140 | ₩4,165 | -5.77% | 295만 |
|---|
| 2025.10.29 | ₩5,010 | ₩5,010 | ₩4,400 | ₩4,420 | -11.78% | 437.8만 |
|---|
| 2025.10.28 | ₩4,965 | ₩5,060 | ₩4,905 | ₩5,040 | +1.51% | 136만 |
|---|
| 2025.10.27 | ₩5,020 | ₩5,030 | ₩4,855 | ₩5,020 | 0.00% | 206.8만 |
|---|
| 2025.10.24 | ₩4,850 | ₩4,895 | ₩4,675 | ₩4,865 | +0.31% | 123.5만 |
|---|
| 2025.10.23 | ₩4,840 | ₩4,950 | ₩4,790 | ₩4,840 | 0.00% | 90.4만 |
|---|
| 2025.10.22 | ₩4,835 | ₩4,865 | ₩4,745 | ₩4,840 | +0.10% | 127.6만 |
|---|
| 2025.10.21 | ₩4,955 | ₩5,140 | ₩4,895 | ₩4,970 | +0.30% | 258.2만 |
|---|
| 2025.10.20 | ₩4,750 | ₩4,970 | ₩4,705 | ₩4,955 | +4.32% | 234.3만 |
|---|
| 2025.10.17 | ₩4,725 | ₩4,740 | ₩4,555 | ₩4,570 | -3.28% | 68.5만 |
|---|
| 2025.10.16 | ₩4,645 | ₩4,840 | ₩4,645 | ₩4,725 | +1.72% | 100.7만 |
|---|
| 2025.10.15 | ₩4,575 | ₩4,675 | ₩4,560 | ₩4,625 | +1.09% | 39.9만 |
|---|
| 2025.10.14 | ₩4,590 | ₩4,690 | ₩4,520 | ₩4,580 | -0.22% | 88.9만 |
|---|
| 2025.10.13 | ₩4,445 | ₩4,660 | ₩4,445 | ₩4,585 | +3.15% | 50만 |
|---|
| 2025.10.10 | ₩4,700 | ₩4,700 | ₩4,475 | ₩4,575 | -2.66% | 108.7만 |
|---|