시장 데이터를 불러오는 중
전체 종목
백금T&A 과거 주가
046310.KQ · KOSDAQ
주요 제품·사업: 레이더디텍터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
046310.KQ · KOSDAQ
주요 제품·사업: 레이더디텍터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,360 | ₩2,360 | ₩2,335 | ₩2,335 | -1.06% | 7.6천 |
| 2026.10.07 | ₩2,355 | ₩2,360 | ₩2,330 | ₩2,360 | +0.21% | 9천 |
| 2026.10.06 | ₩2,360 | ₩2,360 | ₩2,310 | ₩2,355 | -0.21% | 2.2만 |
| 2026.10.02 | ₩2,330 | ₩2,360 | ₩2,310 | ₩2,355 | +1.07% | 2.7만 |
| 2026.10.01 | ₩2,290 | ₩2,330 | ₩2,280 | ₩2,330 | +1.75% | 1.4만 |
| 2026.09.30 | ₩2,290 | ₩2,290 | ₩2,270 | ₩2,290 | 0.00% | 9천 |
| 2026.09.29 | ₩2,305 | ₩2,305 | ₩2,265 | ₩2,290 | -0.65% | 2.1만 |
| 2026.09.28 | ₩2,325 | ₩2,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,280 |
| ₩2,285 |
| -1.72% |
| 3.9만 |
| 2026.09.23 | ₩2,290 | ₩2,340 | ₩2,275 | ₩2,340 | +2.18% | 3.2만 |
|---|
| 2026.09.22 | ₩2,295 | ₩2,300 | ₩2,260 | ₩2,290 | -0.22% | 1.4만 |
|---|
| 2026.09.21 | ₩2,320 | ₩2,320 | ₩2,265 | ₩2,300 | -0.86% | 1.5만 |
|---|
| 2026.09.18 | ₩2,345 | ₩2,355 | ₩2,300 | ₩2,320 | -1.07% | 1.2만 |
|---|
| 2026.09.17 | ₩2,275 | ₩2,345 | ₩2,255 | ₩2,330 | +2.42% | 2.3만 |
|---|
| 2026.09.16 | ₩2,175 | ₩2,270 | ₩2,130 | ₩2,260 | +3.91% | 4.4만 |
|---|
| 2026.09.15 | ₩2,210 | ₩2,220 | ₩2,150 | ₩2,170 | -1.81% | 1.5만 |
|---|
| 2026.09.14 | ₩2,245 | ₩2,245 | ₩2,175 | ₩2,195 | -2.23% | 9.7천 |
|---|
| 2026.09.11 | ₩2,230 | ₩2,245 | ₩2,200 | ₩2,240 | +0.45% | 9.6천 |
|---|
| 2026.09.10 | ₩2,235 | ₩2,240 | ₩2,205 | ₩2,235 | 0.00% | 1.1만 |
|---|
| 2026.09.09 | ₩2,220 | ₩2,245 | ₩2,190 | ₩2,240 | +0.90% | 1.3만 |
|---|
| 2026.09.08 | ₩2,235 | ₩2,235 | ₩2,195 | ₩2,220 | -0.67% | 2.4만 |
|---|
| 2026.09.07 | ₩2,215 | ₩2,245 | ₩2,180 | ₩2,235 | +0.90% | 1.7만 |
|---|
| 2026.09.04 | ₩2,230 | ₩2,230 | ₩2,205 | ₩2,225 | -0.22% | 7.6천 |
|---|
| 2026.09.03 | ₩2,265 | ₩2,285 | ₩2,210 | ₩2,240 | -1.10% | 9.9천 |
|---|
| 2026.09.02 | ₩2,250 | ₩2,270 | ₩2,235 | ₩2,265 | +0.67% | 4.5천 |
|---|
| 2026.09.01 | ₩2,355 | ₩2,355 | ₩2,275 | ₩2,300 | -2.34% | 2.3만 |
|---|
| 2026.08.31 | ₩2,395 | ₩2,395 | ₩2,330 | ₩2,355 | -1.67% | 1.3만 |
|---|
| 2026.08.28 | ₩2,430 | ₩2,430 | ₩2,370 | ₩2,400 | -1.23% | 2.1만 |
|---|
| 2026.08.27 | ₩2,395 | ₩2,430 | ₩2,365 | ₩2,430 | +1.46% | 2.9만 |
|---|
| 2026.08.26 | ₩2,390 | ₩2,390 | ₩2,350 | ₩2,385 | -0.21% | 2.7만 |
|---|
| 2026.08.25 | ₩2,340 | ₩2,390 | ₩2,285 | ₩2,390 | +2.14% | 2.3만 |
|---|
| 2026.08.24 | ₩2,345 | ₩2,350 | ₩2,305 | ₩2,345 | 0.00% | 2.6만 |
|---|
| 2026.08.21 | ₩2,295 | ₩2,350 | ₩2,290 | ₩2,345 | +2.18% | 4.4만 |
|---|
| 2026.08.20 | ₩2,310 | ₩2,350 | ₩2,285 | ₩2,335 | +1.08% | 4.7만 |
|---|
| 2026.08.19 | ₩2,280 | ₩2,340 | ₩2,265 | ₩2,310 | +1.32% | 2.9만 |
|---|
| 2026.08.18 | ₩2,270 | ₩2,340 | ₩2,255 | ₩2,315 | +1.98% | 4.3만 |
|---|
| 2026.08.14 | ₩2,250 | ₩2,300 | ₩2,245 | ₩2,300 | +2.22% | 3.9만 |
|---|
| 2026.08.13 | ₩2,305 | ₩2,320 | ₩2,255 | ₩2,290 | -0.65% | 4.6만 |
|---|
| 2026.08.12 | ₩2,300 | ₩2,335 | ₩2,280 | ₩2,310 | +0.43% | 5만 |
|---|
| 2026.08.11 | ₩2,295 | ₩2,325 | ₩2,295 | ₩2,320 | +1.09% | 3.9만 |
|---|
| 2026.08.10 | ₩2,275 | ₩2,330 | ₩2,260 | ₩2,315 | +1.76% | 4.3만 |
|---|
| 2026.08.07 | ₩2,310 | ₩2,330 | ₩2,255 | ₩2,260 | -2.16% | 5.3만 |
|---|
| 2026.08.06 | ₩2,290 | ₩2,310 | ₩2,250 | ₩2,310 | +0.87% | 2.4만 |
|---|
| 2026.08.05 | ₩2,225 | ₩2,290 | ₩2,220 | ₩2,290 | +2.92% | 3.5만 |
|---|
| 2026.08.04 | ₩2,145 | ₩2,245 | ₩2,145 | ₩2,235 | +4.20% | 3.4만 |
|---|
| 2026.08.03 | ₩2,080 | ₩2,230 | ₩2,070 | ₩2,165 | +4.09% | 6.2만 |
|---|
| 2026.07.31 | ₩2,020 | ₩2,095 | ₩1,995 | ₩2,095 | +3.71% | 3.2만 |
|---|
| 2026.07.30 | ₩1,780 | ₩1,990 | ₩1,780 | ₩1,987 | +11.63% | 7.6만 |
|---|
| 2026.07.29 | ₩2,025 | ₩2,055 | ₩1,868 | ₩1,900 | -6.17% | 11.9만 |
|---|
| 2026.07.28 | ₩2,175 | ₩2,175 | ₩1,990 | ₩2,030 | -6.67% | 7.4만 |
|---|
| 2026.07.27 | ₩2,200 | ₩2,245 | ₩2,155 | ₩2,180 | -0.91% | 9.2만 |
|---|
| 2026.07.24 | ₩2,260 | ₩2,275 | ₩2,195 | ₩2,240 | -0.88% | 3.5만 |
|---|
| 2026.07.23 | ₩2,210 | ₩2,290 | ₩2,210 | ₩2,275 | +2.94% | 2.7만 |
|---|
| 2026.07.22 | ₩2,300 | ₩2,305 | ₩2,245 | ₩2,245 | -2.39% | 1.7만 |
|---|
| 2026.07.21 | ₩2,250 | ₩2,315 | ₩2,250 | ₩2,270 | +0.89% | 1.9만 |
|---|
| 2026.07.20 | ₩2,385 | ₩2,385 | ₩2,260 | ₩2,315 | -2.94% | 3.1만 |
|---|
| 2026.07.16 | ₩2,305 | ₩2,405 | ₩2,290 | ₩2,385 | +3.47% | 20.6만 |
|---|
| 2026.07.15 | ₩2,195 | ₩2,310 | ₩2,185 | ₩2,305 | +5.01% | 6.6만 |
|---|
| 2026.07.14 | ₩2,100 | ₩2,190 | ₩2,065 | ₩2,185 | +4.05% | 4.8만 |
|---|
| 2026.07.13 | ₩2,185 | ₩2,190 | ₩2,115 | ₩2,115 | -3.20% | 3.5만 |
|---|
| 2026.07.10 | ₩2,030 | ₩2,180 | ₩2,025 | ₩2,180 | +7.39% | 7.9만 |
|---|
| 2026.07.09 | ₩2,050 | ₩2,055 | ₩1,999 | ₩2,015 | -1.71% | 1.9만 |
|---|
| 2026.07.08 | ₩2,075 | ₩2,080 | ₩2,020 | ₩2,040 | -1.69% | 1.7만 |
|---|
| 2026.07.07 | ₩2,055 | ₩2,145 | ₩2,030 | ₩2,080 | +1.22% | 2.2만 |
|---|
| 2026.07.06 | ₩2,040 | ₩2,110 | ₩2,040 | ₩2,075 | +1.72% | 2.9만 |
|---|
| 2026.07.03 | ₩1,994 | ₩2,185 | ₩1,963 | ₩2,025 | +1.55% | 11.3만 |
|---|
| 2026.07.02 | ₩2,000 | ₩2,025 | ₩1,979 | ₩1,999 | -0.05% | 4만 |
|---|
| 2026.07.01 | ₩2,035 | ₩2,045 | ₩1,983 | ₩2,030 | -0.25% | 2.8만 |
|---|
| 2026.06.30 | ₩1,919 | ₩2,030 | ₩1,919 | ₩2,030 | +5.78% | 3.6만 |
|---|
| 2026.06.29 | ₩1,830 | ₩1,956 | ₩1,830 | ₩1,945 | +6.28% | 2.8만 |
|---|
| 2026.06.26 | ₩1,900 | ₩1,911 | ₩1,807 | ₩1,830 | -3.68% | 3.5만 |
|---|
| 2026.06.25 | ₩1,948 | ₩2,030 | ₩1,866 | ₩1,900 | -2.46% | 7만 |
|---|
| 2026.06.24 | ₩1,805 | ₩1,939 | ₩1,805 | ₩1,932 | +7.04% | 5.8만 |
|---|
| 2026.06.23 | ₩2,000 | ₩2,000 | ₩1,871 | ₩1,871 | -6.45% | 7.5만 |
|---|
| 2026.06.22 | ₩2,100 | ₩2,115 | ₩1,986 | ₩2,000 | -4.76% | 5.7만 |
|---|
| 2026.06.19 | ₩2,110 | ₩2,110 | ₩1,991 | ₩2,090 | -0.95% | 9.2만 |
|---|
| 2026.06.18 | ₩2,205 | ₩2,205 | ₩2,100 | ₩2,100 | -4.76% | 3.2만 |
|---|
| 2026.06.17 | ₩2,200 | ₩2,225 | ₩2,170 | ₩2,205 | +0.23% | 1.2만 |
|---|
| 2026.06.16 | ₩2,235 | ₩2,235 | ₩2,170 | ₩2,195 | -1.79% | 3만 |
|---|
| 2026.06.15 | ₩2,195 | ₩2,280 | ₩2,195 | ₩2,240 | +2.05% | 5.4만 |
|---|
| 2026.06.12 | ₩2,205 | ₩2,245 | ₩2,175 | ₩2,225 | +0.91% | 2.7만 |
|---|
| 2026.06.11 | ₩2,160 | ₩2,195 | ₩2,107 | ₩2,195 | +1.62% | 1.8만 |
|---|
| 2026.06.10 | ₩2,185 | ₩2,185 | ₩2,105 | ₩2,155 | -1.37% | 2만 |
|---|
| 2026.06.09 | ₩2,050 | ₩2,265 | ₩2,050 | ₩2,185 | +6.59% | 8.1만 |
|---|
| 2026.06.08 | ₩2,150 | ₩2,205 | ₩2,030 | ₩2,045 | -4.88% | 13.3만 |
|---|
| 2026.06.05 | ₩2,265 | ₩2,265 | ₩2,200 | ₩2,220 | -1.99% | 6.7만 |
|---|
| 2026.06.04 | ₩2,250 | ₩2,320 | ₩2,240 | ₩2,270 | +0.89% | 3.6만 |
|---|
| 2026.06.02 | ₩2,315 | ₩2,330 | ₩2,205 | ₩2,295 | -0.86% | 11.4만 |
|---|
| 2026.06.01 | ₩2,415 | ₩2,415 | ₩2,285 | ₩2,300 | -4.76% | 14.1만 |
|---|
| 2026.05.29 | ₩2,430 | ₩2,445 | ₩2,320 | ₩2,415 | -0.62% | 8.6만 |
|---|
| 2026.05.28 | ₩2,460 | ₩2,485 | ₩2,370 | ₩2,435 | -1.02% | 7.2만 |
|---|
| 2026.05.27 | ₩2,650 | ₩2,655 | ₩2,455 | ₩2,455 | -7.36% | 18.2만 |
|---|
| 2026.05.26 | ₩2,840 | ₩2,840 | ₩2,640 | ₩2,650 | -6.69% | 10.2만 |
|---|
| 2026.05.22 | ₩2,630 | ₩2,835 | ₩2,605 | ₩2,785 | +5.89% | 14.6만 |
|---|
| 2026.05.21 | ₩2,580 | ₩2,640 | ₩2,580 | ₩2,590 | +0.39% | 3.6만 |
|---|
| 2026.05.20 | ₩2,620 | ₩2,635 | ₩2,550 | ₩2,565 | -2.10% | 10.6만 |
|---|
| 2026.05.19 | ₩2,670 | ₩2,680 | ₩2,570 | ₩2,660 | -0.37% | 8.6만 |
|---|
| 2026.05.18 | ₩2,790 | ₩2,790 | ₩2,650 | ₩2,670 | -4.30% | 13.5만 |
|---|
| 2026.05.15 | ₩2,805 | ₩2,855 | ₩2,745 | ₩2,780 | -0.89% | 23만 |
|---|
| 2026.05.14 | ₩2,820 | ₩2,830 | ₩2,750 | ₩2,805 | -0.53% | 13.1만 |
|---|
| 2026.05.13 | ₩2,890 | ₩2,900 | ₩2,800 | ₩2,820 | -2.42% | 10.6만 |
|---|
| 2026.05.12 | ₩2,915 | ₩2,935 | ₩2,810 | ₩2,890 | -0.86% | 15.3만 |
|---|
| 2026.05.11 | ₩3,120 | ₩3,120 | ₩2,935 | ₩2,940 | -5.77% | 10.1만 |
|---|
| 2026.05.08 | ₩3,065 | ₩3,120 | ₩3,050 | ₩3,120 | +1.79% | 4.8만 |
|---|
| 2026.05.07 | ₩3,165 | ₩3,190 | ₩3,035 | ₩3,070 | -3.00% | 16.2만 |
|---|
| 2026.05.06 | ₩3,225 | ₩3,225 | ₩3,095 | ₩3,150 | -2.33% | 9.7만 |
|---|
| 2026.05.04 | ₩3,270 | ₩3,295 | ₩3,190 | ₩3,200 | -2.14% | 11만 |
|---|
| 2026.04.30 | ₩3,335 | ₩3,385 | ₩3,230 | ₩3,270 | -1.95% | 8.3만 |
|---|
| 2026.04.29 | ₩3,370 | ₩3,440 | ₩3,310 | ₩3,330 | -1.19% | 10.8만 |
|---|
| 2026.04.28 | ₩3,545 | ₩3,545 | ₩3,335 | ₩3,370 | -4.94% | 12.6만 |
|---|
| 2026.04.27 | ₩3,550 | ₩3,670 | ₩3,490 | ₩3,510 | -1.13% | 24.4만 |
|---|
| 2026.04.24 | ₩3,600 | ₩3,610 | ₩3,500 | ₩3,550 | -1.39% | 17.3만 |
|---|
| 2026.04.23 | ₩3,715 | ₩3,715 | ₩3,530 | ₩3,570 | -3.90% | 24.2만 |
|---|
| 2026.04.22 | ₩3,800 | ₩3,820 | ₩3,670 | ₩3,715 | -2.24% | 14.3만 |
|---|
| 2026.04.21 | ₩3,765 | ₩3,885 | ₩3,725 | ₩3,800 | +0.93% | 36.2만 |
|---|
| 2026.04.20 | ₩3,660 | ₩3,880 | ₩3,615 | ₩3,765 | +2.87% | 66.4만 |
|---|
| 2026.04.17 | ₩3,170 | ₩4,075 | ₩3,140 | ₩3,750 | +18.30% | 382.5만 |
|---|
| 2026.04.16 | ₩3,160 | ₩3,225 | ₩3,155 | ₩3,170 | +0.32% | 2.7만 |
|---|
| 2026.04.15 | ₩3,150 | ₩3,185 | ₩3,115 | ₩3,185 | +1.11% | 2.7만 |
|---|
| 2026.04.14 | ₩3,070 | ₩3,190 | ₩3,070 | ₩3,150 | +2.61% | 6.1만 |
|---|
| 2026.04.13 | ₩3,100 | ₩3,150 | ₩3,075 | ₩3,110 | +0.32% | 4.9만 |
|---|
| 2026.04.10 | ₩3,050 | ₩3,140 | ₩3,045 | ₩3,120 | +2.30% | 5.1만 |
|---|
| 2026.04.09 | ₩3,105 | ₩3,110 | ₩3,000 | ₩3,050 | -1.77% | 4.4만 |
|---|
| 2026.04.08 | ₩2,955 | ₩3,125 | ₩2,955 | ₩3,105 | +5.08% | 5.7만 |
|---|
| 2026.04.07 | ₩2,935 | ₩2,970 | ₩2,930 | ₩2,945 | +0.34% | 4만 |
|---|
| 2026.04.06 | ₩2,900 | ₩2,950 | ₩2,850 | ₩2,940 | +1.38% | 5.2만 |
|---|
| 2026.04.03 | ₩2,860 | ₩2,920 | ₩2,860 | ₩2,900 | +1.40% | 4.1만 |
|---|
| 2026.04.02 | ₩2,970 | ₩2,990 | ₩2,850 | ₩2,855 | -3.87% | 7.9만 |
|---|
| 2026.04.01 | ₩2,890 | ₩2,960 | ₩2,890 | ₩2,950 | +2.08% | 7.2만 |
|---|
| 2026.03.31 | ₩2,935 | ₩2,955 | ₩2,850 | ₩2,860 | -2.56% | 7.3만 |
|---|
| 2026.03.30 | ₩2,915 | ₩3,035 | ₩2,905 | ₩2,960 | +1.54% | 15.1만 |
|---|
| 2026.03.27 | ₩3,070 | ₩3,100 | ₩2,990 | ₩3,040 | -0.98% | 2.5만 |
|---|
| 2026.03.26 | ₩3,090 | ₩3,115 | ₩3,045 | ₩3,100 | +0.32% | 3만 |
|---|
| 2026.03.25 | ₩3,070 | ₩3,090 | ₩3,030 | ₩3,090 | +0.65% | 1.7만 |
|---|
| 2026.03.24 | ₩3,040 | ₩3,070 | ₩2,995 | ₩3,070 | +0.99% | 5.1만 |
|---|
| 2026.03.23 | ₩3,070 | ₩3,095 | ₩2,995 | ₩3,000 | -2.28% | 7.9만 |
|---|
| 2026.03.20 | ₩3,045 | ₩3,100 | ₩3,040 | ₩3,090 | +1.48% | 2.7만 |
|---|
| 2026.03.19 | ₩3,060 | ₩3,095 | ₩2,995 | ₩3,045 | -0.49% | 5.2만 |
|---|
| 2026.03.18 | ₩3,070 | ₩3,095 | ₩3,050 | ₩3,050 | -0.65% | 4.4만 |
|---|
| 2026.03.17 | ₩3,110 | ₩3,110 | ₩3,045 | ₩3,045 | -2.09% | 3.8만 |
|---|
| 2026.03.16 | ₩3,065 | ₩3,100 | ₩3,045 | ₩3,055 | -0.33% | 2.5만 |
|---|
| 2026.03.13 | ₩3,060 | ₩3,120 | ₩2,990 | ₩3,090 | +0.98% | 4.2만 |
|---|
| 2026.03.12 | ₩3,110 | ₩3,135 | ₩3,050 | ₩3,065 | -1.45% | 7.1만 |
|---|
| 2026.03.11 | ₩3,080 | ₩3,165 | ₩3,065 | ₩3,115 | +1.14% | 10.8만 |
|---|
| 2026.03.10 | ₩3,120 | ₩3,195 | ₩3,050 | ₩3,090 | -0.96% | 15.1만 |
|---|
| 2026.03.09 | ₩3,230 | ₩3,230 | ₩3,080 | ₩3,095 | -4.18% | 19.4만 |
|---|
| 2026.03.06 | ₩3,115 | ₩3,285 | ₩3,115 | ₩3,265 | +4.82% | 8.1만 |
|---|
| 2026.03.05 | ₩3,200 | ₩3,400 | ₩3,150 | ₩3,190 | -0.31% | 13.5만 |
|---|
| 2026.03.04 | ₩3,295 | ₩3,540 | ₩2,970 | ₩3,150 | -4.40% | 53.4만 |
|---|
| 2026.03.03 | ₩3,400 | ₩3,620 | ₩3,255 | ₩3,270 | -3.82% | 41.6만 |
|---|
| 2026.02.27 | ₩3,555 | ₩3,590 | ₩3,400 | ₩3,425 | -3.66% | 24.8만 |
|---|
| 2026.02.26 | ₩3,720 | ₩3,745 | ₩3,520 | ₩3,555 | -4.44% | 30.6만 |
|---|
| 2026.02.25 | ₩3,860 | ₩3,870 | ₩3,715 | ₩3,725 | -3.50% | 20.6만 |
|---|
| 2026.02.24 | ₩3,900 | ₩3,910 | ₩3,820 | ₩3,840 | -1.54% | 9.9만 |
|---|
| 2026.02.23 | ₩3,870 | ₩3,940 | ₩3,855 | ₩3,900 | +0.78% | 11.2만 |
|---|
| 2026.02.20 | ₩3,815 | ₩3,870 | ₩3,750 | ₩3,835 | +0.52% | 15.6만 |
|---|
| 2026.02.19 | ₩3,870 | ₩3,880 | ₩3,790 | ₩3,850 | -0.52% | 14.5만 |
|---|
| 2026.02.13 | ₩3,950 | ₩3,950 | ₩3,805 | ₩3,870 | -2.03% | 16.7만 |
|---|
| 2026.02.12 | ₩3,950 | ₩4,050 | ₩3,885 | ₩3,995 | +1.14% | 23.4만 |
|---|
| 2026.02.11 | ₩4,145 | ₩4,145 | ₩3,930 | ₩3,975 | -4.10% | 32.4만 |
|---|
| 2026.02.10 | ₩4,215 | ₩4,215 | ₩4,050 | ₩4,145 | -1.66% | 21.5만 |
|---|
| 2026.02.09 | ₩4,330 | ₩4,330 | ₩4,030 | ₩4,185 | -3.35% | 28.4만 |
|---|
| 2026.02.06 | ₩4,205 | ₩4,230 | ₩3,955 | ₩4,220 | +0.36% | 27.1만 |
|---|
| 2026.02.05 | ₩4,230 | ₩4,395 | ₩4,125 | ₩4,295 | +1.54% | 38.4만 |
|---|
| 2026.02.04 | ₩4,305 | ₩4,525 | ₩4,160 | ₩4,205 | -2.32% | 57.3만 |
|---|
| 2026.02.03 | ₩4,075 | ₩4,480 | ₩4,075 | ₩4,330 | +6.26% | 66.9만 |
|---|
| 2026.02.02 | ₩3,830 | ₩4,215 | ₩3,800 | ₩4,065 | +6.14% | 90만 |
|---|
| 2026.01.30 | ₩3,795 | ₩3,985 | ₩3,785 | ₩3,835 | +1.05% | 26만 |
|---|
| 2026.01.29 | ₩3,760 | ₩3,810 | ₩3,675 | ₩3,795 | +0.93% | 19.1만 |
|---|
| 2026.01.28 | ₩3,800 | ₩3,800 | ₩3,690 | ₩3,755 | -1.18% | 18.5만 |
|---|
| 2026.01.27 | ₩3,775 | ₩3,805 | ₩3,655 | ₩3,785 | +0.26% | 11.8만 |
|---|
| 2026.01.26 | ₩3,760 | ₩3,790 | ₩3,600 | ₩3,775 | +0.40% | 23.5만 |
|---|
| 2026.01.23 | ₩3,730 | ₩3,775 | ₩3,700 | ₩3,750 | +0.54% | 21.1만 |
|---|
| 2026.01.22 | ₩3,780 | ₩3,840 | ₩3,640 | ₩3,730 | -1.32% | 28.5만 |
|---|
| 2026.01.21 | ₩3,940 | ₩3,940 | ₩3,665 | ₩3,770 | -4.31% | 50.8만 |
|---|
| 2026.01.20 | ₩4,165 | ₩4,165 | ₩3,885 | ₩3,955 | -5.04% | 43.5만 |
|---|
| 2026.01.19 | ₩4,090 | ₩4,235 | ₩4,045 | ₩4,165 | +1.83% | 15만 |
|---|
| 2026.01.16 | ₩4,355 | ₩4,525 | ₩4,030 | ₩4,090 | -6.08% | 48.5만 |
|---|
| 2026.01.15 | ₩4,460 | ₩4,630 | ₩4,230 | ₩4,420 | -0.90% | 52만 |
|---|
| 2026.01.14 | ₩4,280 | ₩4,605 | ₩4,205 | ₩4,515 | +5.49% | 59만 |
|---|
| 2026.01.13 | ₩4,090 | ₩4,725 | ₩3,985 | ₩4,275 | +4.52% | 186.9만 |
|---|
| 2026.01.12 | ₩3,950 | ₩4,135 | ₩3,945 | ₩4,085 | +3.42% | 24.9만 |
|---|
| 2026.01.09 | ₩4,180 | ₩4,355 | ₩3,915 | ₩3,915 | -6.34% | 87.9만 |
|---|
| 2026.01.08 | ₩4,030 | ₩5,050 | ₩4,000 | ₩4,150 | +2.98% | 424.3만 |
|---|
| 2026.01.07 | ₩3,990 | ₩4,055 | ₩3,930 | ₩3,980 | -0.25% | 20.1만 |
|---|
| 2026.01.06 | ₩3,815 | ₩4,105 | ₩3,775 | ₩3,990 | +4.59% | 33.7만 |
|---|
| 2026.01.05 | ₩3,705 | ₩3,865 | ₩3,652 | ₩3,815 | +2.97% | 28.8만 |
|---|
| 2026.01.02 | ₩3,580 | ₩3,650 | ₩3,500 | ₩3,650 | +1.96% | 15.3만 |
|---|
| 2025.12.30 | ₩3,480 | ₩3,620 | ₩3,475 | ₩3,525 | +1.29% | 15.9만 |
|---|
| 2025.12.29 | ₩3,670 | ₩3,670 | ₩3,490 | ₩3,495 | -4.77% | 22.9만 |
|---|
| 2025.12.26 | ₩3,430 | ₩3,670 | ₩3,400 | ₩3,670 | +7.00% | 37.6만 |
|---|
| 2025.12.24 | ₩3,460 | ₩3,490 | ₩3,375 | ₩3,400 | -1.73% | 10만 |
|---|
| 2025.12.23 | ₩3,415 | ₩3,455 | ₩3,380 | ₩3,440 | +0.73% | 7.9만 |
|---|
| 2025.12.22 | ₩3,420 | ₩3,495 | ₩3,350 | ₩3,445 | +0.73% | 9.4만 |
|---|
| 2025.12.19 | ₩3,355 | ₩3,445 | ₩3,330 | ₩3,420 | +1.94% | 9.9만 |
|---|
| 2025.12.18 | ₩3,355 | ₩3,385 | ₩3,290 | ₩3,355 | 0.00% | 4만 |
|---|
| 2025.12.17 | ₩3,355 | ₩3,400 | ₩3,320 | ₩3,355 | 0.00% | 5만 |
|---|
| 2025.12.16 | ₩3,360 | ₩3,395 | ₩3,305 | ₩3,355 | -0.15% | 3.2만 |
|---|
| 2025.12.15 | ₩3,350 | ₩3,390 | ₩3,330 | ₩3,360 | +0.30% | 8.7만 |
|---|
| 2025.12.12 | ₩3,310 | ₩3,360 | ₩3,290 | ₩3,355 | +1.36% | 5.4만 |
|---|
| 2025.12.11 | ₩3,315 | ₩3,345 | ₩3,270 | ₩3,310 | -0.15% | 7.1만 |
|---|
| 2025.12.10 | ₩3,310 | ₩3,350 | ₩3,255 | ₩3,310 | 0.00% | 6.1만 |
|---|
| 2025.12.09 | ₩3,280 | ₩3,330 | ₩3,235 | ₩3,300 | +0.61% | 7.5만 |
|---|
| 2025.12.08 | ₩3,275 | ₩3,280 | ₩3,230 | ₩3,280 | +0.15% | 2.4만 |
|---|
| 2025.12.05 | ₩3,330 | ₩3,345 | ₩3,205 | ₩3,275 | -1.65% | 19.6만 |
|---|
| 2025.12.04 | ₩3,370 | ₩3,370 | ₩3,250 | ₩3,320 | -1.48% | 9.2만 |
|---|
| 2025.12.03 | ₩3,420 | ₩3,480 | ₩3,300 | ₩3,370 | -1.46% | 15.7만 |
|---|
| 2025.12.02 | ₩3,390 | ₩3,425 | ₩3,340 | ₩3,410 | +0.59% | 7.7만 |
|---|
| 2025.12.01 | ₩3,325 | ₩3,435 | ₩3,305 | ₩3,380 | +1.65% | 11.3만 |
|---|
| 2025.11.28 | ₩3,190 | ₩3,370 | ₩3,190 | ₩3,325 | +4.23% | 20.5만 |
|---|
| 2025.11.27 | ₩3,210 | ₩3,225 | ₩3,175 | ₩3,190 | -0.62% | 9.8만 |
|---|
| 2025.11.26 | ₩3,225 | ₩3,265 | ₩3,180 | ₩3,215 | -0.31% | 12만 |
|---|
| 2025.11.25 | ₩3,175 | ₩3,245 | ₩3,110 | ₩3,225 | +1.57% | 13.7만 |
|---|
| 2025.11.24 | ₩3,080 | ₩3,160 | ₩3,075 | ₩3,140 | +1.95% | 4.4만 |
|---|
| 2025.11.21 | ₩3,100 | ₩3,120 | ₩3,020 | ₩3,120 | +0.65% | 6.2만 |
|---|
| 2025.11.20 | ₩3,125 | ₩3,180 | ₩3,095 | ₩3,130 | +0.16% | 6.1만 |
|---|
| 2025.11.19 | ₩3,125 | ₩3,140 | ₩3,020 | ₩3,125 | 0.00% | 9.9만 |
|---|
| 2025.11.18 | ₩3,060 | ₩3,170 | ₩3,045 | ₩3,105 | +1.47% | 19.9만 |
|---|
| 2025.11.17 | ₩3,055 | ₩3,090 | ₩2,995 | ₩3,090 | +1.15% | 4.9만 |
|---|
| 2025.11.14 | ₩3,025 | ₩3,090 | ₩2,990 | ₩3,060 | +1.16% | 2.9만 |
|---|
| 2025.11.13 | ₩3,020 | ₩3,085 | ₩3,020 | ₩3,055 | +1.16% | 2.3만 |
|---|
| 2025.11.12 | ₩2,990 | ₩3,055 | ₩2,985 | ₩3,040 | +1.67% | 3.3만 |
|---|
| 2025.11.11 | ₩2,995 | ₩3,030 | ₩2,965 | ₩2,995 | 0.00% | 7.4만 |
|---|
| 2025.11.10 | ₩3,030 | ₩3,030 | ₩2,950 | ₩2,995 | -1.16% | 5.5만 |
|---|
| 2025.11.07 | ₩3,025 | ₩3,025 | ₩2,935 | ₩3,020 | -0.17% | 6.2만 |
|---|
| 2025.11.06 | ₩3,050 | ₩3,135 | ₩2,980 | ₩3,020 | -0.98% | 15.5만 |
|---|
| 2025.11.05 | ₩2,935 | ₩3,090 | ₩2,860 | ₩3,040 | +3.58% | 34.7만 |
|---|
| 2025.11.04 | ₩2,870 | ₩2,985 | ₩2,840 | ₩2,930 | +2.09% | 23.8만 |
|---|
| 2025.11.03 | ₩2,840 | ₩2,885 | ₩2,795 | ₩2,880 | +1.41% | 14.2만 |
|---|
| 2025.10.31 | ₩2,875 | ₩2,885 | ₩2,845 | ₩2,845 | -1.04% | 2.7만 |
|---|
| 2025.10.30 | ₩2,895 | ₩2,925 | ₩2,850 | ₩2,900 | +0.17% | 6.5만 |
|---|
| 2025.10.29 | ₩2,910 | ₩2,935 | ₩2,855 | ₩2,895 | -0.52% | 6.6만 |
|---|
| 2025.10.28 | ₩2,930 | ₩2,955 | ₩2,860 | ₩2,915 | -0.51% | 4.1만 |
|---|
| 2025.10.27 | ₩2,975 | ₩3,005 | ₩2,940 | ₩2,940 | -1.18% | 6만 |
|---|
| 2025.10.24 | ₩2,990 | ₩3,000 | ₩2,935 | ₩2,990 | 0.00% | 7.5만 |
|---|
| 2025.10.23 | ₩2,965 | ₩3,050 | ₩2,965 | ₩2,975 | +0.34% | 5.2만 |
|---|
| 2025.10.22 | ₩2,900 | ₩2,995 | ₩2,870 | ₩2,965 | +2.24% | 13.8만 |
|---|
| 2025.10.21 | ₩2,880 | ₩2,920 | ₩2,860 | ₩2,885 | +0.17% | 10.7만 |
|---|
| 2025.10.20 | ₩2,840 | ₩2,875 | ₩2,810 | ₩2,875 | +1.23% | 3.6만 |
|---|
| 2025.10.17 | ₩2,885 | ₩2,905 | ₩2,810 | ₩2,840 | -1.56% | 8.7만 |
|---|
| 2025.10.16 | ₩2,880 | ₩2,915 | ₩2,855 | ₩2,885 | +0.17% | 5.4만 |
|---|
| 2025.10.15 | ₩2,850 | ₩2,915 | ₩2,850 | ₩2,880 | +1.05% | 5.9만 |
|---|
| 2025.10.14 | ₩2,910 | ₩2,930 | ₩2,845 | ₩2,880 | -1.03% | 3.4만 |
|---|
| 2025.10.13 | ₩2,875 | ₩2,950 | ₩2,855 | ₩2,915 | +1.39% | 4.6만 |
|---|
| 2025.10.10 | ₩2,900 | ₩2,925 | ₩2,830 | ₩2,925 | +0.86% | 5.9만 |
|---|