시장 데이터를 불러오는 중
전체 종목
삼화네트웍스 과거 주가
046390.KQ · KOSDAQ
주요 제품·사업: 영상 콘텐츠
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
046390.KQ · KOSDAQ
주요 제품·사업: 영상 콘텐츠
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,070 | ₩2,135 | ₩2,070 | ₩2,130 | +2.90% | 9.7천 |
| 2026.10.07 | ₩2,170 | ₩2,170 | ₩2,020 | ₩2,135 | -1.61% | 1.1만 |
| 2026.10.06 | ₩2,165 | ₩2,165 | ₩2,065 | ₩2,095 | -3.23% | 5.4천 |
| 2026.10.02 | ₩2,130 | ₩2,175 | ₩2,020 | ₩2,100 | -1.41% | 2.7만 |
| 2026.10.01 | ₩2,095 | ₩2,110 | ₩2,045 | ₩2,050 | -2.15% | 8.7천 |
| 2026.09.30 | ₩2,035 | ₩2,130 | ₩2,005 | ₩2,110 | +3.69% | 9.6천 |
| 2026.09.29 | ₩2,060 | ₩2,090 | ₩2,010 | ₩2,065 | +0.24% | 1.5만 |
| 2026.09.28 | ₩2,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,025 |
| ₩2,080 |
| -2.12% |
| 5.6천 |
| 2026.09.23 | ₩2,100 | ₩2,170 | ₩2,015 | ₩2,115 | +0.71% | 1.1만 |
|---|
| 2026.09.22 | ₩2,100 | ₩2,150 | ₩2,070 | ₩2,100 | 0.00% | 4.2천 |
|---|
| 2026.09.21 | ₩2,065 | ₩2,115 | ₩2,010 | ₩2,100 | +1.69% | 1.6만 |
|---|
| 2026.09.18 | ₩2,035 | ₩2,100 | ₩2,010 | ₩2,070 | +1.72% | 1.4만 |
|---|
| 2026.09.17 | ₩2,065 | ₩2,095 | ₩2,020 | ₩2,065 | 0.00% | 9.1천 |
|---|
| 2026.09.16 | ₩2,095 | ₩2,100 | ₩2,045 | ₩2,090 | -0.24% | 4.8천 |
|---|
| 2026.09.15 | ₩2,100 | ₩2,100 | ₩2,000 | ₩2,070 | -1.43% | 7.2천 |
|---|
| 2026.09.14 | ₩2,040 | ₩2,105 | ₩1,969 | ₩1,989 | -2.50% | 1.2만 |
|---|
| 2026.09.11 | ₩2,105 | ₩2,150 | ₩1,975 | ₩2,040 | -3.09% | 9.9천 |
|---|
| 2026.09.10 | ₩2,155 | ₩2,155 | ₩2,050 | ₩2,105 | -2.32% | 7.3천 |
|---|
| 2026.09.09 | ₩2,210 | ₩2,210 | ₩2,110 | ₩2,130 | -3.62% | 7.1천 |
|---|
| 2026.09.08 | ₩2,150 | ₩2,180 | ₩2,105 | ₩2,135 | -0.70% | 4.2천 |
|---|
| 2026.09.07 | ₩2,235 | ₩2,235 | ₩2,095 | ₩2,150 | -3.80% | 9.2천 |
|---|
| 2026.09.04 | ₩2,095 | ₩2,200 | ₩2,095 | ₩2,125 | +1.43% | 9.4천 |
|---|
| 2026.09.03 | ₩2,065 | ₩2,180 | ₩2,055 | ₩2,135 | +3.39% | 7.3천 |
|---|
| 2026.09.02 | ₩2,040 | ₩2,150 | ₩2,040 | ₩2,080 | +1.96% | 1만 |
|---|
| 2026.09.01 | ₩2,100 | ₩2,205 | ₩2,070 | ₩2,080 | -0.95% | 4.1만 |
|---|
| 2026.08.31 | ₩2,125 | ₩2,185 | ₩2,065 | ₩2,125 | 0.00% | 7.7천 |
|---|
| 2026.08.28 | ₩2,115 | ₩2,195 | ₩2,100 | ₩2,140 | +1.18% | 2.8천 |
|---|
| 2026.08.27 | ₩2,050 | ₩2,200 | ₩2,050 | ₩2,155 | +5.12% | 1.1만 |
|---|
| 2026.08.26 | ₩2,220 | ₩2,220 | ₩2,070 | ₩2,120 | -4.50% | 1.4만 |
|---|
| 2026.08.25 | ₩2,225 | ₩2,230 | ₩2,115 | ₩2,160 | -2.92% | 2.6만 |
|---|
| 2026.08.24 | ₩2,015 | ₩2,240 | ₩1,940 | ₩2,190 | +8.68% | 12.1만 |
|---|
| 2026.08.21 | ₩2,030 | ₩2,045 | ₩1,900 | ₩2,015 | -0.74% | 1.6만 |
|---|
| 2026.08.20 | ₩1,996 | ₩2,055 | ₩1,996 | ₩2,045 | +2.45% | 6.3천 |
|---|
| 2026.08.19 | ₩1,995 | ₩2,075 | ₩1,973 | ₩2,030 | +1.75% | 1.7만 |
|---|
| 2026.08.18 | ₩2,035 | ₩2,095 | ₩2,000 | ₩2,045 | +0.49% | 7.1천 |
|---|
| 2026.08.14 | ₩2,020 | ₩2,105 | ₩2,000 | ₩2,050 | +1.49% | 1.3만 |
|---|
| 2026.08.13 | ₩2,045 | ₩2,120 | ₩2,005 | ₩2,045 | 0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩2,010 | ₩2,115 | ₩2,010 | ₩2,040 | +1.49% | 2.2만 |
|---|
| 2026.08.11 | ₩2,040 | ₩2,080 | ₩2,020 | ₩2,030 | -0.49% | 1.2만 |
|---|
| 2026.08.10 | ₩2,070 | ₩2,105 | ₩2,045 | ₩2,080 | +0.48% | 1.4만 |
|---|
| 2026.08.07 | ₩2,000 | ₩2,110 | ₩2,000 | ₩2,085 | +4.25% | 2.7만 |
|---|
| 2026.08.06 | ₩2,085 | ₩2,090 | ₩1,986 | ₩2,060 | -1.20% | 3.1만 |
|---|
| 2026.08.05 | ₩2,065 | ₩2,120 | ₩2,050 | ₩2,060 | -0.24% | 1.6만 |
|---|
| 2026.08.04 | ₩1,971 | ₩2,080 | ₩1,938 | ₩2,075 | +5.28% | 4.6만 |
|---|
| 2026.08.03 | ₩1,959 | ₩2,055 | ₩1,919 | ₩2,010 | +2.60% | 5.4만 |
|---|
| 2026.07.31 | ₩1,893 | ₩2,070 | ₩1,893 | ₩1,968 | +3.96% | 11.2만 |
|---|
| 2026.07.30 | ₩1,810 | ₩1,975 | ₩1,800 | ₩1,913 | +5.69% | 9만 |
|---|
| 2026.07.29 | ₩1,853 | ₩1,926 | ₩1,780 | ₩1,905 | +2.81% | 7.6만 |
|---|
| 2026.07.28 | ₩1,920 | ₩1,922 | ₩1,800 | ₩1,908 | -0.63% | 6.9만 |
|---|
| 2026.07.27 | ₩1,960 | ₩1,960 | ₩1,851 | ₩1,936 | -1.22% | 4.3만 |
|---|
| 2026.07.24 | ₩1,923 | ₩1,939 | ₩1,861 | ₩1,928 | +0.26% | 2.8만 |
|---|
| 2026.07.23 | ₩1,899 | ₩1,947 | ₩1,880 | ₩1,926 | +1.42% | 5만 |
|---|
| 2026.07.22 | ₩1,894 | ₩1,944 | ₩1,870 | ₩1,899 | +0.26% | 2.7만 |
|---|
| 2026.07.21 | ₩1,836 | ₩1,944 | ₩1,836 | ₩1,892 | +3.05% | 7.2만 |
|---|
| 2026.07.20 | ₩1,877 | ₩1,951 | ₩1,820 | ₩1,890 | +0.69% | 8만 |
|---|
| 2026.07.16 | ₩1,953 | ₩1,998 | ₩1,915 | ₩1,941 | -0.61% | 5.4만 |
|---|
| 2026.07.15 | ₩1,886 | ₩1,988 | ₩1,886 | ₩1,985 | +5.25% | 5.4만 |
|---|
| 2026.07.14 | ₩1,918 | ₩1,967 | ₩1,823 | ₩1,905 | -0.68% | 7만 |
|---|
| 2026.07.13 | ₩1,955 | ₩1,990 | ₩1,886 | ₩1,934 | -1.07% | 5.9만 |
|---|
| 2026.07.10 | ₩1,859 | ₩1,993 | ₩1,859 | ₩1,955 | +5.16% | 11.2만 |
|---|
| 2026.07.09 | ₩1,856 | ₩1,910 | ₩1,786 | ₩1,883 | +1.45% | 7.8만 |
|---|
| 2026.07.08 | ₩1,850 | ₩1,946 | ₩1,829 | ₩1,856 | +0.32% | 8만 |
|---|
| 2026.07.07 | ₩1,904 | ₩1,904 | ₩1,823 | ₩1,890 | -0.74% | 9.5만 |
|---|
| 2026.07.06 | ₩1,891 | ₩1,938 | ₩1,852 | ₩1,904 | +0.69% | 9.1만 |
|---|
| 2026.07.03 | ₩1,900 | ₩1,939 | ₩1,801 | ₩1,891 | -0.47% | 15.1만 |
|---|
| 2026.07.02 | ₩1,908 | ₩1,961 | ₩1,853 | ₩1,900 | -0.42% | 18.5만 |
|---|
| 2026.07.01 | ₩1,896 | ₩1,950 | ₩1,813 | ₩1,939 | +2.27% | 21.8만 |
|---|
| 2026.06.30 | ₩1,726 | ₩2,100 | ₩1,693 | ₩1,895 | +9.79% | 93.5만 |
|---|
| 2026.06.29 | ₩1,646 | ₩1,768 | ₩1,618 | ₩1,715 | +4.19% | 15.3만 |
|---|
| 2026.06.26 | ₩1,776 | ₩1,870 | ₩1,610 | ₩1,732 | -2.48% | 27.5만 |
|---|
| 2026.06.25 | ₩1,590 | ₩2,050 | ₩1,576 | ₩1,776 | +11.70% | 149.4만 |
|---|
| 2026.06.24 | ₩1,488 | ₩1,688 | ₩1,395 | ₩1,590 | +6.85% | 49.6만 |
|---|
| 2026.06.23 | ₩1,606 | ₩1,669 | ₩1,429 | ₩1,500 | -6.60% | 55.2만 |
|---|
| 2026.06.22 | ₩1,555 | ₩1,983 | ₩1,526 | ₩1,606 | +3.28% | 367.1만 |
|---|
| 2026.06.19 | ₩2,005 | ₩2,075 | ₩1,500 | ₩1,526 | -23.89% | 184.5만 |
|---|
| 2026.06.18 | ₩1,500 | ₩1,950 | ₩1,465 | ₩1,950 | +30.00% | 231.8만 |
|---|
| 2026.06.17 | ₩1,480 | ₩1,523 | ₩1,465 | ₩1,500 | +1.35% | 2.3만 |
|---|
| 2026.06.16 | ₩1,497 | ₩1,519 | ₩1,461 | ₩1,492 | -0.33% | 1.5만 |
|---|
| 2026.06.15 | ₩1,483 | ₩1,524 | ₩1,475 | ₩1,489 | +0.40% | 2.1만 |
|---|
| 2026.06.12 | ₩1,504 | ₩1,550 | ₩1,472 | ₩1,483 | -1.40% | 3.6만 |
|---|
| 2026.06.11 | ₩1,400 | ₩1,528 | ₩1,400 | ₩1,469 | +4.93% | 4만 |
|---|
| 2026.06.10 | ₩1,457 | ₩1,497 | ₩1,427 | ₩1,460 | +0.21% | 3.3만 |
|---|
| 2026.06.09 | ₩1,466 | ₩1,520 | ₩1,412 | ₩1,469 | +0.20% | 6.4만 |
|---|
| 2026.06.08 | ₩1,592 | ₩1,592 | ₩1,477 | ₩1,477 | -7.22% | 5.1만 |
|---|
| 2026.06.05 | ₩1,699 | ₩1,713 | ₩1,595 | ₩1,605 | -5.53% | 2.4만 |
|---|
| 2026.06.04 | ₩1,650 | ₩1,699 | ₩1,650 | ₩1,686 | +2.18% | 3.4만 |
|---|
| 2026.06.02 | ₩1,711 | ₩1,747 | ₩1,625 | ₩1,657 | -3.16% | 4.3만 |
|---|
| 2026.06.01 | ₩1,721 | ₩1,788 | ₩1,619 | ₩1,711 | -0.58% | 14.6만 |
|---|
| 2026.05.29 | ₩1,802 | ₩1,827 | ₩1,719 | ₩1,721 | -4.50% | 14.1만 |
|---|
| 2026.05.28 | ₩1,914 | ₩1,947 | ₩1,797 | ₩1,801 | -5.90% | 16.6만 |
|---|
| 2026.05.27 | ₩2,100 | ₩2,115 | ₩1,891 | ₩1,912 | -8.95% | 42.1만 |
|---|
| 2026.05.26 | ₩2,195 | ₩2,715 | ₩1,992 | ₩2,100 | -4.33% | 241.3만 |
|---|
| 2026.05.22 | ₩2,478 | ₩2,478 | ₩2,478 | ₩2,478 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩2,478 | ₩2,478 | ₩2,478 | ₩2,478 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩2,478 | ₩2,478 | ₩2,478 | ₩2,478 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩2,478 | ₩2,478 | ₩2,478 | ₩2,478 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩2,478 | ₩2,478 | ₩2,478 | ₩2,478 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩2,478 | ₩2,478 | ₩2,478 | ₩2,478 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩2,478 | ₩2,478 | ₩2,478 | ₩2,478 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩2,478 | ₩2,478 | ₩2,478 | ₩2,478 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩2,478 | ₩2,478 | ₩2,478 | ₩2,478 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩2,478 | ₩2,478 | ₩2,478 | ₩2,478 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩2,478 | ₩2,478 | ₩2,478 | ₩2,478 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,478 | ₩2,478 | ₩2,478 | ₩2,478 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,478 | ₩2,478 | ₩2,478 | ₩2,478 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,478 | ₩2,478 | ₩2,478 | ₩2,478 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,478 | ₩2,478 | ₩2,478 | ₩2,478 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,373 | ₩2,495 | ₩2,358 | ₩2,478 | +4.43% | 5만 |
|---|
| 2026.04.28 | ₩2,445 | ₩2,445 | ₩2,363 | ₩2,373 | -2.97% | 7.3만 |
|---|
| 2026.04.27 | ₩2,500 | ₩2,503 | ₩2,410 | ₩2,448 | -2.10% | 4.9만 |
|---|
| 2026.04.24 | ₩2,463 | ₩2,495 | ₩2,458 | ₩2,463 | 0.00% | 1.3만 |
|---|
| 2026.04.23 | ₩2,480 | ₩2,513 | ₩2,405 | ₩2,463 | -0.71% | 5.7만 |
|---|
| 2026.04.22 | ₩2,548 | ₩2,548 | ₩2,475 | ₩2,500 | -1.86% | 4.1만 |
|---|
| 2026.04.21 | ₩2,583 | ₩2,583 | ₩2,515 | ₩2,533 | -1.94% | 1.7만 |
|---|
| 2026.04.20 | ₩2,573 | ₩2,593 | ₩2,530 | ₩2,558 | -0.58% | 2.6만 |
|---|
| 2026.04.17 | ₩2,585 | ₩2,600 | ₩2,528 | ₩2,573 | -0.48% | 2.6만 |
|---|
| 2026.04.16 | ₩2,583 | ₩2,583 | ₩2,545 | ₩2,560 | -0.87% | 2.7만 |
|---|
| 2026.04.15 | ₩2,528 | ₩2,565 | ₩2,528 | ₩2,558 | +1.19% | 2.6만 |
|---|
| 2026.04.14 | ₩2,543 | ₩2,565 | ₩2,528 | ₩2,548 | +0.20% | 3.7만 |
|---|
| 2026.04.13 | ₩2,543 | ₩2,565 | ₩2,500 | ₩2,543 | 0.00% | 3.5만 |
|---|
| 2026.04.10 | ₩2,528 | ₩2,600 | ₩2,520 | ₩2,543 | +0.59% | 5.7만 |
|---|
| 2026.04.09 | ₩2,535 | ₩2,560 | ₩2,498 | ₩2,525 | -0.39% | 4.4만 |
|---|
| 2026.04.08 | ₩2,543 | ₩2,558 | ₩2,528 | ₩2,535 | -0.29% | 4만 |
|---|
| 2026.04.07 | ₩2,575 | ₩2,575 | ₩2,513 | ₩2,543 | -1.26% | 5.6만 |
|---|
| 2026.04.06 | ₩2,548 | ₩2,575 | ₩2,510 | ₩2,560 | +0.49% | 5.5만 |
|---|
| 2026.04.03 | ₩2,543 | ₩2,555 | ₩2,503 | ₩2,543 | 0.00% | 4.8만 |
|---|
| 2026.04.02 | ₩2,568 | ₩2,608 | ₩2,483 | ₩2,500 | -2.63% | 6.3만 |
|---|
| 2026.04.01 | ₩2,530 | ₩2,623 | ₩2,513 | ₩2,560 | +1.19% | 7.8만 |
|---|
| 2026.03.31 | ₩2,543 | ₩2,548 | ₩2,453 | ₩2,530 | -0.49% | 7.2만 |
|---|
| 2026.03.30 | ₩2,470 | ₩2,548 | ₩2,428 | ₩2,543 | +2.94% | 9.4만 |
|---|
| 2026.03.27 | ₩2,343 | ₩2,505 | ₩2,288 | ₩2,470 | +5.44% | 19.4만 |
|---|
| 2026.03.26 | ₩2,518 | ₩2,768 | ₩2,333 | ₩2,333 | -7.35% | 87만 |
|---|
| 2026.03.25 | ₩2,465 | ₩2,510 | ₩2,448 | ₩2,495 | +1.22% | 6.5만 |
|---|
| 2026.03.24 | ₩2,365 | ₩2,478 | ₩2,365 | ₩2,465 | +4.23% | 5.5만 |
|---|
| 2026.03.23 | ₩2,363 | ₩2,393 | ₩2,283 | ₩2,365 | +0.11% | 4.9만 |
|---|
| 2026.03.20 | ₩2,320 | ₩2,408 | ₩2,315 | ₩2,380 | +2.59% | 4.7만 |
|---|
| 2026.03.19 | ₩2,275 | ₩2,333 | ₩2,243 | ₩2,318 | +1.87% | 4.6만 |
|---|
| 2026.03.18 | ₩2,273 | ₩2,363 | ₩2,258 | ₩2,275 | +0.11% | 6만 |
|---|
| 2026.03.17 | ₩2,283 | ₩2,298 | ₩2,248 | ₩2,273 | -0.44% | 2.9만 |
|---|
| 2026.03.16 | ₩2,290 | ₩2,303 | ₩2,243 | ₩2,265 | -1.09% | 3.8만 |
|---|
| 2026.03.13 | ₩2,273 | ₩2,300 | ₩2,225 | ₩2,285 | +0.55% | 5.2만 |
|---|
| 2026.03.12 | ₩2,220 | ₩2,300 | ₩2,208 | ₩2,273 | +2.36% | 4.8만 |
|---|
| 2026.03.11 | ₩2,155 | ₩2,245 | ₩2,135 | ₩2,220 | +3.02% | 7.9만 |
|---|
| 2026.03.10 | ₩2,105 | ₩2,150 | ₩2,093 | ₩2,138 | +1.54% | 7.3만 |
|---|
| 2026.03.09 | ₩2,030 | ₩2,110 | ₩1,975 | ₩2,105 | +3.69% | 9.5만 |
|---|
| 2026.03.06 | ₩1,963 | ₩2,033 | ₩1,950 | ₩2,033 | +3.57% | 7.6만 |
|---|
| 2026.03.05 | ₩1,810 | ₩2,060 | ₩1,810 | ₩2,000 | +10.50% | 19만 |
|---|
| 2026.03.04 | ₩1,953 | ₩2,050 | ₩1,773 | ₩1,795 | -8.07% | 17.2만 |
|---|
| 2026.03.03 | ₩2,098 | ₩2,098 | ₩1,995 | ₩1,998 | -4.77% | 11.2만 |
|---|
| 2026.02.27 | ₩2,198 | ₩2,388 | ₩2,063 | ₩2,105 | -4.21% | 29.4만 |
|---|
| 2026.02.26 | ₩2,238 | ₩2,240 | ₩2,195 | ₩2,195 | -1.90% | 8.9만 |
|---|
| 2026.02.25 | ₩2,278 | ₩2,295 | ₩2,218 | ₩2,238 | -1.76% | 14.6만 |
|---|
| 2026.02.24 | ₩2,300 | ₩2,300 | ₩2,205 | ₩2,280 | -0.87% | 10.1만 |
|---|
| 2026.02.23 | ₩2,258 | ₩2,258 | ₩2,218 | ₩2,238 | -0.89% | 4.7만 |
|---|
| 2026.02.20 | ₩2,270 | ₩2,325 | ₩2,150 | ₩2,245 | -1.10% | 16.8만 |
|---|
| 2026.02.19 | ₩2,428 | ₩2,430 | ₩2,195 | ₩2,265 | -6.69% | 41.4만 |
|---|
| 2026.02.13 | ₩2,613 | ₩2,625 | ₩2,413 | ₩2,423 | -7.27% | 34만 |
|---|
| 2026.02.12 | ₩2,625 | ₩2,653 | ₩2,590 | ₩2,620 | -0.19% | 3.3만 |
|---|
| 2026.02.11 | ₩2,590 | ₩2,688 | ₩2,590 | ₩2,630 | +1.54% | 4.2만 |
|---|
| 2026.02.10 | ₩2,608 | ₩2,620 | ₩2,563 | ₩2,615 | +0.29% | 3.5만 |
|---|
| 2026.02.09 | ₩2,600 | ₩2,623 | ₩2,560 | ₩2,583 | -0.67% | 3만 |
|---|
| 2026.02.06 | ₩2,628 | ₩2,653 | ₩2,530 | ₩2,583 | -1.71% | 4.3만 |
|---|
| 2026.02.05 | ₩2,618 | ₩2,665 | ₩2,613 | ₩2,630 | +0.48% | 3만 |
|---|
| 2026.02.04 | ₩2,588 | ₩2,633 | ₩2,575 | ₩2,618 | +1.16% | 3.5만 |
|---|
| 2026.02.03 | ₩2,583 | ₩2,643 | ₩2,575 | ₩2,588 | +0.19% | 4.3만 |
|---|
| 2026.02.02 | ₩2,708 | ₩2,708 | ₩2,580 | ₩2,583 | -4.62% | 8.1만 |
|---|
| 2026.01.30 | ₩2,788 | ₩2,788 | ₩2,675 | ₩2,693 | -3.41% | 6.4만 |
|---|
| 2026.01.29 | ₩2,810 | ₩2,810 | ₩2,748 | ₩2,790 | -0.71% | 2.9만 |
|---|
| 2026.01.28 | ₩2,773 | ₩2,808 | ₩2,773 | ₩2,788 | +0.54% | 2.3만 |
|---|
| 2026.01.27 | ₩2,788 | ₩2,805 | ₩2,638 | ₩2,780 | -0.27% | 5.8만 |
|---|
| 2026.01.26 | ₩2,768 | ₩2,830 | ₩2,750 | ₩2,798 | +1.08% | 7.3만 |
|---|
| 2026.01.23 | ₩2,740 | ₩2,765 | ₩2,705 | ₩2,753 | +0.46% | 3.9만 |
|---|
| 2026.01.22 | ₩2,725 | ₩2,735 | ₩2,690 | ₩2,718 | -0.28% | 3.4만 |
|---|
| 2026.01.21 | ₩2,750 | ₩2,798 | ₩2,680 | ₩2,695 | -2.00% | 11만 |
|---|
| 2026.01.20 | ₩2,758 | ₩2,825 | ₩2,730 | ₩2,798 | +1.45% | 3.2만 |
|---|
| 2026.01.19 | ₩2,775 | ₩2,803 | ₩2,750 | ₩2,778 | +0.09% | 5.9만 |
|---|
| 2026.01.16 | ₩2,825 | ₩2,868 | ₩2,795 | ₩2,805 | -0.71% | 5.1만 |
|---|
| 2026.01.15 | ₩2,855 | ₩2,858 | ₩2,815 | ₩2,825 | -1.05% | 4.5만 |
|---|
| 2026.01.14 | ₩2,865 | ₩2,865 | ₩2,840 | ₩2,855 | -0.35% | 2.5만 |
|---|
| 2026.01.13 | ₩2,903 | ₩2,948 | ₩2,850 | ₩2,865 | -1.29% | 4.9만 |
|---|
| 2026.01.12 | ₩2,825 | ₩3,078 | ₩2,805 | ₩2,930 | +3.72% | 13.3만 |
|---|
| 2026.01.09 | ₩2,853 | ₩2,878 | ₩2,778 | ₩2,825 | -0.96% | 9.4만 |
|---|
| 2026.01.08 | ₩2,950 | ₩2,953 | ₩2,813 | ₩2,853 | -3.31% | 6.9만 |
|---|
| 2026.01.07 | ₩2,945 | ₩3,118 | ₩2,830 | ₩2,950 | +0.17% | 29.1만 |
|---|
| 2026.01.06 | ₩3,060 | ₩3,078 | ₩2,925 | ₩2,945 | -3.76% | 19.4만 |
|---|
| 2026.01.05 | ₩3,295 | ₩3,320 | ₩3,038 | ₩3,063 | -7.06% | 26.9만 |
|---|
| 2026.01.02 | ₩3,100 | ₩3,328 | ₩3,080 | ₩3,328 | +7.34% | 43.7만 |
|---|
| 2025.12.30 | ₩2,883 | ₩3,035 | ₩2,878 | ₩2,975 | +3.21% | 8.4만 |
|---|
| 2025.12.29 | ₩2,898 | ₩2,938 | ₩2,898 | ₩2,918 | +0.69% | 2.1만 |
|---|
| 2025.12.26 | ₩2,938 | ₩2,990 | ₩2,893 | ₩2,898 | -1.36% | 4.5만 |
|---|
| 2025.12.24 | ₩2,928 | ₩2,985 | ₩2,915 | ₩2,965 | +1.28% | 2.1만 |
|---|
| 2025.12.23 | ₩3,000 | ₩3,033 | ₩2,925 | ₩2,933 | -2.25% | 5.9만 |
|---|
| 2025.12.22 | ₩2,990 | ₩3,045 | ₩2,990 | ₩3,023 | +1.09% | 3.9만 |
|---|
| 2025.12.19 | ₩2,993 | ₩3,018 | ₩2,953 | ₩3,000 | +0.25% | 4.8만 |
|---|
| 2025.12.18 | ₩2,928 | ₩3,000 | ₩2,925 | ₩2,980 | +1.79% | 3만 |
|---|
| 2025.12.17 | ₩2,923 | ₩2,980 | ₩2,918 | ₩2,973 | +1.71% | 4.2만 |
|---|
| 2025.12.16 | ₩2,948 | ₩2,980 | ₩2,908 | ₩2,955 | +0.25% | 3.4만 |
|---|
| 2025.12.15 | ₩2,938 | ₩3,068 | ₩2,905 | ₩2,975 | +1.28% | 6.4만 |
|---|
| 2025.12.12 | ₩2,995 | ₩2,995 | ₩2,918 | ₩2,948 | -1.59% | 5.5만 |
|---|
| 2025.12.11 | ₩2,993 | ₩2,993 | ₩2,908 | ₩2,955 | -1.25% | 4.5만 |
|---|
| 2025.12.10 | ₩2,908 | ₩3,050 | ₩2,893 | ₩2,950 | +1.46% | 7.6만 |
|---|
| 2025.12.09 | ₩2,905 | ₩2,925 | ₩2,878 | ₩2,913 | +0.26% | 4.1만 |
|---|
| 2025.12.08 | ₩2,953 | ₩2,998 | ₩2,895 | ₩2,905 | -1.61% | 4.1만 |
|---|
| 2025.12.05 | ₩3,050 | ₩3,060 | ₩2,883 | ₩2,953 | -3.20% | 11.6만 |
|---|
| 2025.12.04 | ₩3,000 | ₩3,018 | ₩2,958 | ₩2,993 | -0.25% | 10.2만 |
|---|
| 2025.12.03 | ₩3,008 | ₩3,310 | ₩2,858 | ₩3,008 | 0.00% | 39만 |
|---|
| 2025.12.02 | ₩3,075 | ₩3,100 | ₩3,035 | ₩3,038 | -1.22% | 4.1만 |
|---|
| 2025.12.01 | ₩3,113 | ₩3,140 | ₩3,058 | ₩3,088 | -0.80% | 2.6만 |
|---|
| 2025.11.28 | ₩3,015 | ₩3,098 | ₩3,015 | ₩3,088 | +2.40% | 3.1만 |
|---|
| 2025.11.27 | ₩3,000 | ₩3,113 | ₩3,000 | ₩3,028 | +0.92% | 4만 |
|---|
| 2025.11.26 | ₩2,935 | ₩3,030 | ₩2,935 | ₩3,013 | +2.64% | 3.8만 |
|---|
| 2025.11.25 | ₩2,970 | ₩3,025 | ₩2,950 | ₩2,953 | -0.59% | 5.4만 |
|---|
| 2025.11.24 | ₩3,030 | ₩3,075 | ₩2,970 | ₩2,970 | -1.98% | 4.8만 |
|---|
| 2025.11.21 | ₩3,103 | ₩3,120 | ₩3,008 | ₩3,008 | -3.06% | 5만 |
|---|
| 2025.11.20 | ₩3,025 | ₩3,188 | ₩3,020 | ₩3,130 | +3.47% | 9.3만 |
|---|
| 2025.11.19 | ₩3,048 | ₩3,080 | ₩2,958 | ₩3,050 | +0.08% | 8.2만 |
|---|
| 2025.11.18 | ₩3,050 | ₩3,175 | ₩2,958 | ₩2,958 | -3.03% | 9.1만 |
|---|
| 2025.11.17 | ₩3,218 | ₩3,220 | ₩3,103 | ₩3,108 | -3.42% | 8.3만 |
|---|
| 2025.11.14 | ₩3,203 | ₩3,265 | ₩3,203 | ₩3,203 | 0.00% | 6만 |
|---|
| 2025.11.13 | ₩3,225 | ₩3,295 | ₩3,215 | ₩3,265 | +1.24% | 5.7만 |
|---|
| 2025.11.12 | ₩3,210 | ₩3,293 | ₩3,148 | ₩3,260 | +1.56% | 3.5만 |
|---|
| 2025.11.11 | ₩3,275 | ₩3,318 | ₩3,215 | ₩3,218 | -1.76% | 5.4만 |
|---|
| 2025.11.10 | ₩3,195 | ₩3,275 | ₩3,195 | ₩3,275 | +2.50% | 6.2만 |
|---|
| 2025.11.07 | ₩3,203 | ₩3,300 | ₩3,175 | ₩3,215 | +0.39% | 16.9만 |
|---|
| 2025.11.06 | ₩3,285 | ₩3,380 | ₩3,265 | ₩3,280 | -0.15% | 8.5만 |
|---|
| 2025.11.05 | ₩3,360 | ₩3,430 | ₩3,250 | ₩3,323 | -1.12% | 19만 |
|---|
| 2025.11.04 | ₩3,395 | ₩3,613 | ₩3,255 | ₩3,360 | -1.03% | 35.8만 |
|---|
| 2025.11.03 | ₩3,798 | ₩3,863 | ₩3,253 | ₩3,400 | -10.47% | 75.3만 |
|---|
| 2025.10.31 | ₩3,875 | ₩3,930 | ₩3,510 | ₩3,688 | -4.84% | 71.8만 |
|---|
| 2025.10.30 | ₩3,890 | ₩4,235 | ₩3,788 | ₩3,893 | +0.06% | 318.4만 |
|---|
| 2025.10.29 | ₩3,840 | ₩3,890 | ₩3,745 | ₩3,775 | -1.69% | 20만 |
|---|
| 2025.10.28 | ₩3,728 | ₩3,970 | ₩3,728 | ₩3,803 | +2.01% | 33.6만 |
|---|
| 2025.10.27 | ₩3,748 | ₩3,990 | ₩3,673 | ₩3,793 | +1.20% | 95.1만 |
|---|
| 2025.10.24 | ₩3,628 | ₩3,710 | ₩3,593 | ₩3,680 | +1.45% | 20.5만 |
|---|
| 2025.10.23 | ₩3,570 | ₩3,685 | ₩3,528 | ₩3,643 | +2.03% | 29.1만 |
|---|
| 2025.10.22 | ₩3,588 | ₩3,735 | ₩3,523 | ₩3,583 | -0.14% | 31.7만 |
|---|
| 2025.10.21 | ₩3,450 | ₩3,925 | ₩3,445 | ₩3,580 | +3.77% | 244.2만 |
|---|
| 2025.10.20 | ₩3,363 | ₩3,540 | ₩3,355 | ₩3,480 | +3.49% | 12.4만 |
|---|
| 2025.10.17 | ₩3,450 | ₩3,450 | ₩3,355 | ₩3,363 | -2.54% | 9.6만 |
|---|
| 2025.10.16 | ₩3,433 | ₩3,468 | ₩3,403 | ₩3,438 | +0.15% | 12.4만 |
|---|
| 2025.10.15 | ₩3,418 | ₩3,480 | ₩3,380 | ₩3,445 | +0.80% | 5.8만 |
|---|
| 2025.10.14 | ₩3,470 | ₩3,513 | ₩3,410 | ₩3,425 | -1.30% | 10만 |
|---|
| 2025.10.13 | ₩3,363 | ₩3,520 | ₩3,343 | ₩3,480 | +3.49% | 14.4만 |
|---|
| 2025.10.10 | ₩3,538 | ₩3,538 | ₩3,428 | ₩3,433 | -2.97% | 11.3만 |
|---|