시장 데이터를 불러오는 중
전체 종목
우원개발 과거 주가
우원개발 · 046940.KQ · KOSDAQ
주요 제품·사업: 토공사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
우원개발 · 046940.KQ · KOSDAQ
주요 제품·사업: 토공사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,720 | ₩3,230 | ₩2,715 | ₩2,835 | +4.23% | 168.8만 |
| 2026.10.07 | ₩2,775 | ₩2,775 | ₩2,715 | ₩2,745 | -1.08% | 4만 |
| 2026.10.06 | ₩2,795 | ₩2,805 | ₩2,695 | ₩2,730 | -2.33% | 8.8만 |
| 2026.10.02 | ₩2,755 | ₩2,780 | ₩2,725 | ₩2,745 | -0.36% | 2.5만 |
| 2026.10.01 | ₩2,735 | ₩2,755 | ₩2,700 | ₩2,755 | +0.73% | 6.8만 |
| 2026.09.30 | ₩2,705 | ₩2,745 | ₩2,695 | ₩2,695 | -0.37% | 5.2만 |
| 2026.09.29 | ₩2,730 | ₩2,770 | ₩2,675 | ₩2,695 | -1.28% | 5.4만 |
| 2026.09.28 | ₩2,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,685 |
| ₩2,750 |
| +0.36% |
| 6.8만 |
| 2026.09.23 | ₩2,765 | ₩2,765 | ₩2,690 | ₩2,705 | -2.17% | 7.9만 |
|---|
| 2026.09.22 | ₩2,780 | ₩2,800 | ₩2,715 | ₩2,740 | -1.44% | 9만 |
|---|
| 2026.09.21 | ₩2,850 | ₩2,850 | ₩2,740 | ₩2,780 | -2.46% | 10.5만 |
|---|
| 2026.09.18 | ₩2,850 | ₩2,870 | ₩2,805 | ₩2,815 | -1.23% | 6만 |
|---|
| 2026.09.17 | ₩2,760 | ₩2,870 | ₩2,760 | ₩2,805 | +1.63% | 6만 |
|---|
| 2026.09.16 | ₩2,775 | ₩2,820 | ₩2,755 | ₩2,795 | +0.72% | 3.1만 |
|---|
| 2026.09.15 | ₩2,800 | ₩2,840 | ₩2,755 | ₩2,775 | -0.89% | 9.1만 |
|---|
| 2026.09.14 | ₩2,895 | ₩2,895 | ₩2,820 | ₩2,830 | -2.25% | 5.6만 |
|---|
| 2026.09.11 | ₩2,845 | ₩2,930 | ₩2,840 | ₩2,895 | +1.76% | 4만 |
|---|
| 2026.09.10 | ₩2,910 | ₩2,915 | ₩2,830 | ₩2,905 | -0.17% | 9.9만 |
|---|
| 2026.09.09 | ₩2,905 | ₩2,915 | ₩2,855 | ₩2,880 | -0.86% | 9.8만 |
|---|
| 2026.09.08 | ₩2,930 | ₩2,930 | ₩2,870 | ₩2,885 | -1.54% | 8.1만 |
|---|
| 2026.09.07 | ₩2,945 | ₩2,945 | ₩2,870 | ₩2,905 | -1.36% | 5.6만 |
|---|
| 2026.09.04 | ₩2,975 | ₩2,975 | ₩2,900 | ₩2,900 | -2.52% | 5.5만 |
|---|
| 2026.09.03 | ₩2,925 | ₩2,990 | ₩2,900 | ₩2,920 | -0.17% | 5.1만 |
|---|
| 2026.09.02 | ₩2,960 | ₩2,995 | ₩2,885 | ₩2,920 | -1.35% | 7.2만 |
|---|
| 2026.09.01 | ₩3,055 | ₩3,055 | ₩2,955 | ₩2,980 | -2.45% | 8.2만 |
|---|
| 2026.08.31 | ₩3,055 | ₩3,055 | ₩2,930 | ₩3,045 | -0.33% | 7.7만 |
|---|
| 2026.08.28 | ₩3,065 | ₩3,065 | ₩2,985 | ₩3,055 | -0.33% | 6.6만 |
|---|
| 2026.08.27 | ₩3,090 | ₩3,125 | ₩3,015 | ₩3,035 | -1.78% | 8.3만 |
|---|
| 2026.08.26 | ₩2,970 | ₩3,060 | ₩2,970 | ₩3,055 | +2.86% | 12.4만 |
|---|
| 2026.08.25 | ₩2,945 | ₩2,995 | ₩2,810 | ₩2,950 | +0.17% | 18.1만 |
|---|
| 2026.08.24 | ₩2,905 | ₩2,975 | ₩2,830 | ₩2,905 | 0.00% | 5.4만 |
|---|
| 2026.08.21 | ₩2,995 | ₩2,995 | ₩2,860 | ₩2,900 | -3.17% | 12.3만 |
|---|
| 2026.08.20 | ₩3,050 | ₩3,120 | ₩2,990 | ₩2,995 | -1.80% | 13.7만 |
|---|
| 2026.08.19 | ₩3,010 | ₩3,110 | ₩2,970 | ₩3,045 | +1.16% | 11.7만 |
|---|
| 2026.08.18 | ₩3,155 | ₩3,245 | ₩3,050 | ₩3,090 | -2.06% | 24.4만 |
|---|
| 2026.08.14 | ₩3,090 | ₩3,165 | ₩3,060 | ₩3,155 | +2.10% | 15만 |
|---|
| 2026.08.13 | ₩3,150 | ₩3,185 | ₩3,080 | ₩3,085 | -2.06% | 12.6만 |
|---|
| 2026.08.12 | ₩3,100 | ₩3,180 | ₩3,070 | ₩3,150 | +1.61% | 16.6만 |
|---|
| 2026.08.11 | ₩3,040 | ₩3,185 | ₩3,005 | ₩3,100 | +1.97% | 33.2만 |
|---|
| 2026.08.10 | ₩3,000 | ₩3,035 | ₩2,955 | ₩3,035 | +1.17% | 10.9만 |
|---|
| 2026.08.07 | ₩2,960 | ₩3,010 | ₩2,900 | ₩2,985 | +0.84% | 8.8만 |
|---|
| 2026.08.06 | ₩2,960 | ₩3,020 | ₩2,930 | ₩2,960 | 0.00% | 8만 |
|---|
| 2026.08.05 | ₩2,920 | ₩2,995 | ₩2,915 | ₩2,960 | +1.37% | 10.8만 |
|---|
| 2026.08.04 | ₩2,885 | ₩2,930 | ₩2,805 | ₩2,915 | +1.04% | 9.9만 |
|---|
| 2026.08.03 | ₩2,740 | ₩2,875 | ₩2,740 | ₩2,780 | +1.46% | 10.9만 |
|---|
| 2026.07.31 | ₩2,650 | ₩2,790 | ₩2,525 | ₩2,790 | +5.28% | 14.7만 |
|---|
| 2026.07.30 | ₩2,470 | ₩2,700 | ₩2,470 | ₩2,590 | +4.86% | 32.6만 |
|---|
| 2026.07.29 | ₩2,775 | ₩2,810 | ₩2,500 | ₩2,620 | -5.59% | 36.2만 |
|---|
| 2026.07.28 | ₩2,820 | ₩2,885 | ₩2,730 | ₩2,780 | -1.42% | 24.5만 |
|---|
| 2026.07.27 | ₩2,970 | ₩3,000 | ₩2,875 | ₩2,890 | -2.69% | 10.7만 |
|---|
| 2026.07.24 | ₩3,050 | ₩3,050 | ₩2,870 | ₩2,905 | -4.75% | 12.5만 |
|---|
| 2026.07.23 | ₩2,900 | ₩3,050 | ₩2,885 | ₩3,050 | +5.17% | 13.2만 |
|---|
| 2026.07.22 | ₩2,915 | ₩3,010 | ₩2,890 | ₩2,900 | -0.51% | 17.9만 |
|---|
| 2026.07.21 | ₩2,920 | ₩2,970 | ₩2,850 | ₩2,910 | -0.34% | 14.1만 |
|---|
| 2026.07.20 | ₩3,040 | ₩3,070 | ₩2,910 | ₩2,920 | -3.95% | 26.2만 |
|---|
| 2026.07.16 | ₩3,170 | ₩3,230 | ₩3,045 | ₩3,120 | -1.58% | 23만 |
|---|
| 2026.07.15 | ₩3,180 | ₩3,370 | ₩3,075 | ₩3,210 | +0.94% | 23만 |
|---|
| 2026.07.14 | ₩3,305 | ₩3,360 | ₩3,075 | ₩3,120 | -5.60% | 46.7만 |
|---|
| 2026.07.13 | ₩3,660 | ₩3,735 | ₩3,340 | ₩3,340 | -8.74% | 56.7만 |
|---|
| 2026.07.10 | ₩3,535 | ₩3,850 | ₩3,535 | ₩3,630 | +2.69% | 99.1만 |
|---|
| 2026.07.09 | ₩3,400 | ₩3,805 | ₩3,350 | ₩3,535 | +3.97% | 136만 |
|---|
| 2026.07.08 | ₩3,860 | ₩4,135 | ₩3,430 | ₩3,475 | -9.97% | 202.4만 |
|---|
| 2026.07.07 | ₩4,190 | ₩4,510 | ₩3,840 | ₩3,860 | -7.88% | 339.5만 |
|---|
| 2026.07.06 | ₩4,040 | ₩4,820 | ₩3,825 | ₩4,210 | +4.21% | 961.6만 |
|---|
| 2026.07.03 | ₩3,815 | ₩4,645 | ₩3,355 | ₩3,975 | +4.19% | 1507.4만 |
|---|
| 2026.07.02 | ₩3,245 | ₩4,270 | ₩3,190 | ₩3,805 | +17.26% | 878.8만 |
|---|
| 2026.07.01 | ₩3,010 | ₩3,650 | ₩3,010 | ₩3,285 | +9.14% | 77.1만 |
|---|
| 2026.06.30 | ₩3,125 | ₩3,125 | ₩2,955 | ₩2,980 | -4.64% | 6.7만 |
|---|
| 2026.06.29 | ₩2,780 | ₩3,195 | ₩2,760 | ₩3,145 | +13.13% | 20.2만 |
|---|
| 2026.06.26 | ₩2,830 | ₩2,845 | ₩2,700 | ₩2,780 | -1.77% | 17.8만 |
|---|
| 2026.06.25 | ₩2,865 | ₩2,985 | ₩2,765 | ₩2,825 | -1.40% | 12.7만 |
|---|
| 2026.06.24 | ₩2,770 | ₩2,925 | ₩2,770 | ₩2,915 | +5.23% | 7.9만 |
|---|
| 2026.06.23 | ₩3,000 | ₩3,100 | ₩2,845 | ₩2,850 | -5.00% | 12만 |
|---|
| 2026.06.22 | ₩3,105 | ₩3,210 | ₩3,030 | ₩3,065 | -1.29% | 14.4만 |
|---|
| 2026.06.19 | ₩3,400 | ₩3,440 | ₩3,100 | ₩3,170 | -6.76% | 17.2만 |
|---|
| 2026.06.18 | ₩3,540 | ₩3,580 | ₩3,340 | ₩3,400 | -3.95% | 16.7만 |
|---|
| 2026.06.17 | ₩3,465 | ₩3,580 | ₩3,360 | ₩3,525 | +1.73% | 13.3만 |
|---|
| 2026.06.16 | ₩3,460 | ₩3,525 | ₩3,400 | ₩3,410 | -1.45% | 18만 |
|---|
| 2026.06.15 | ₩3,565 | ₩3,705 | ₩3,445 | ₩3,460 | -2.95% | 15.5만 |
|---|
| 2026.06.12 | ₩3,430 | ₩3,650 | ₩3,380 | ₩3,475 | +1.31% | 15.3만 |
|---|
| 2026.06.11 | ₩3,355 | ₩3,355 | ₩3,195 | ₩3,330 | -0.75% | 8.6만 |
|---|
| 2026.06.10 | ₩3,255 | ₩3,360 | ₩3,155 | ₩3,360 | +3.23% | 22만 |
|---|
| 2026.06.09 | ₩3,070 | ₩3,285 | ₩3,070 | ₩3,260 | +6.19% | 17.7만 |
|---|
| 2026.06.08 | ₩3,100 | ₩3,290 | ₩2,910 | ₩3,070 | -0.97% | 27.5만 |
|---|
| 2026.06.05 | ₩3,440 | ₩3,440 | ₩3,145 | ₩3,305 | -3.92% | 8.5만 |
|---|
| 2026.06.04 | ₩3,415 | ₩3,530 | ₩3,350 | ₩3,395 | -0.59% | 9.9만 |
|---|
| 2026.06.02 | ₩3,485 | ₩3,490 | ₩3,320 | ₩3,415 | -2.01% | 23.8만 |
|---|
| 2026.06.01 | ₩3,755 | ₩3,795 | ₩3,470 | ₩3,490 | -7.06% | 36.4만 |
|---|
| 2026.05.29 | ₩3,970 | ₩4,040 | ₩3,670 | ₩3,755 | -5.42% | 25.4만 |
|---|
| 2026.05.28 | ₩3,900 | ₩4,040 | ₩3,750 | ₩3,935 | +0.90% | 22.9만 |
|---|
| 2026.05.27 | ₩3,970 | ₩3,985 | ₩3,720 | ₩3,850 | -3.02% | 31.3만 |
|---|
| 2026.05.26 | ₩4,265 | ₩4,325 | ₩3,920 | ₩3,965 | -7.03% | 37.1만 |
|---|
| 2026.05.22 | ₩4,100 | ₩4,245 | ₩4,090 | ₩4,190 | +2.20% | 22.2만 |
|---|
| 2026.05.21 | ₩4,160 | ₩4,365 | ₩4,050 | ₩4,090 | -1.68% | 24.2만 |
|---|
| 2026.05.20 | ₩4,260 | ₩4,260 | ₩4,020 | ₩4,095 | -3.87% | 33.4만 |
|---|
| 2026.05.19 | ₩4,480 | ₩4,670 | ₩4,240 | ₩4,270 | -4.69% | 20.5만 |
|---|
| 2026.05.18 | ₩4,700 | ₩4,720 | ₩4,440 | ₩4,530 | -3.62% | 46.3만 |
|---|
| 2026.05.15 | ₩5,190 | ₩5,240 | ₩4,785 | ₩4,960 | -4.43% | 46만 |
|---|
| 2026.05.14 | ₩5,290 | ₩5,490 | ₩5,130 | ₩5,160 | -2.46% | 26.7만 |
|---|
| 2026.05.13 | ₩5,500 | ₩5,580 | ₩4,955 | ₩5,300 | -3.64% | 27.7만 |
|---|
| 2026.05.12 | ₩5,550 | ₩5,800 | ₩5,280 | ₩5,500 | -0.90% | 47.1만 |
|---|
| 2026.05.11 | ₩5,820 | ₩5,840 | ₩5,520 | ₩5,550 | -4.64% | 25.4만 |
|---|
| 2026.05.08 | ₩5,800 | ₩5,880 | ₩5,610 | ₩5,750 | -0.86% | 17.8만 |
|---|
| 2026.05.07 | ₩6,050 | ₩6,130 | ₩5,760 | ₩5,820 | -3.80% | 34.6만 |
|---|
| 2026.05.06 | ₩6,160 | ₩6,610 | ₩5,690 | ₩5,900 | -4.22% | 145.7만 |
|---|
| 2026.05.04 | ₩5,760 | ₩6,480 | ₩5,610 | ₩6,100 | +5.90% | 75.1만 |
|---|
| 2026.04.30 | ₩5,850 | ₩5,990 | ₩5,620 | ₩5,640 | -3.59% | 23.2만 |
|---|
| 2026.04.29 | ₩5,900 | ₩5,940 | ₩5,710 | ₩5,890 | -0.17% | 29.9만 |
|---|
| 2026.04.28 | ₩5,660 | ₩6,220 | ₩5,530 | ₩5,890 | +4.06% | 75.8만 |
|---|
| 2026.04.27 | ₩5,510 | ₩5,700 | ₩5,360 | ₩5,650 | +2.54% | 28.2만 |
|---|
| 2026.04.24 | ₩5,400 | ₩5,490 | ₩5,260 | ₩5,400 | 0.00% | 27.7만 |
|---|
| 2026.04.23 | ₩5,570 | ₩5,600 | ₩5,340 | ₩5,450 | -2.15% | 32.9만 |
|---|
| 2026.04.22 | ₩5,720 | ₩5,780 | ₩5,400 | ₩5,450 | -4.72% | 63.1만 |
|---|
| 2026.04.21 | ₩5,590 | ₩6,410 | ₩5,510 | ₩5,860 | +4.83% | 173.5만 |
|---|
| 2026.04.20 | ₩5,380 | ₩5,600 | ₩4,955 | ₩5,430 | +0.93% | 61.5만 |
|---|
| 2026.04.17 | ₩5,200 | ₩5,500 | ₩4,990 | ₩5,410 | +4.04% | 62.9만 |
|---|
| 2026.04.16 | ₩5,300 | ₩5,300 | ₩5,040 | ₩5,120 | -3.40% | 39.4만 |
|---|
| 2026.04.15 | ₩4,740 | ₩5,200 | ₩4,740 | ₩5,060 | +6.75% | 58.5만 |
|---|
| 2026.04.14 | ₩4,680 | ₩4,800 | ₩4,675 | ₩4,710 | +0.64% | 16.7만 |
|---|
| 2026.04.13 | ₩4,590 | ₩4,705 | ₩4,515 | ₩4,645 | +1.20% | 13.5만 |
|---|
| 2026.04.10 | ₩4,660 | ₩4,785 | ₩4,590 | ₩4,700 | +0.86% | 19.6만 |
|---|
| 2026.04.09 | ₩4,670 | ₩4,695 | ₩4,515 | ₩4,580 | -1.93% | 16.8만 |
|---|
| 2026.04.08 | ₩4,290 | ₩4,745 | ₩4,290 | ₩4,695 | +9.44% | 47.7만 |
|---|
| 2026.04.07 | ₩4,270 | ₩4,370 | ₩4,105 | ₩4,175 | -2.22% | 11.4만 |
|---|
| 2026.04.06 | ₩4,340 | ₩4,385 | ₩4,215 | ₩4,255 | -1.96% | 12.4만 |
|---|
| 2026.04.03 | ₩4,300 | ₩4,420 | ₩4,300 | ₩4,340 | +0.93% | 10.7만 |
|---|
| 2026.04.02 | ₩4,660 | ₩4,700 | ₩4,235 | ₩4,280 | -8.15% | 25.4만 |
|---|
| 2026.04.01 | ₩4,445 | ₩4,660 | ₩4,325 | ₩4,630 | +4.16% | 15.2만 |
|---|
| 2026.03.31 | ₩4,275 | ₩4,430 | ₩4,245 | ₩4,320 | +1.05% | 12.2만 |
|---|
| 2026.03.30 | ₩4,345 | ₩4,450 | ₩4,245 | ₩4,405 | +1.38% | 10.8만 |
|---|
| 2026.03.27 | ₩4,575 | ₩4,590 | ₩4,435 | ₩4,460 | -2.51% | 11.7만 |
|---|
| 2026.03.26 | ₩4,710 | ₩4,715 | ₩4,525 | ₩4,595 | -2.44% | 12.3만 |
|---|
| 2026.03.25 | ₩4,595 | ₩4,800 | ₩4,510 | ₩4,710 | +2.50% | 22.7만 |
|---|
| 2026.03.24 | ₩4,700 | ₩4,800 | ₩4,350 | ₩4,580 | -2.55% | 21.2만 |
|---|
| 2026.03.23 | ₩4,980 | ₩4,980 | ₩4,490 | ₩4,570 | -8.23% | 44.6만 |
|---|
| 2026.03.20 | ₩4,450 | ₩5,040 | ₩4,445 | ₩4,985 | +12.02% | 102만 |
|---|
| 2026.03.19 | ₩4,485 | ₩4,520 | ₩4,340 | ₩4,450 | -0.78% | 17만 |
|---|
| 2026.03.18 | ₩4,535 | ₩4,675 | ₩4,480 | ₩4,530 | -0.11% | 12.4만 |
|---|
| 2026.03.17 | ₩4,640 | ₩4,780 | ₩4,535 | ₩4,535 | -2.26% | 12.1만 |
|---|
| 2026.03.16 | ₩4,765 | ₩4,785 | ₩4,640 | ₩4,640 | -2.62% | 12.2만 |
|---|
| 2026.03.13 | ₩4,590 | ₩4,980 | ₩4,445 | ₩4,765 | +3.81% | 32.7만 |
|---|
| 2026.03.12 | ₩4,515 | ₩4,750 | ₩4,455 | ₩4,595 | +1.77% | 23.6만 |
|---|
| 2026.03.11 | ₩4,330 | ₩4,635 | ₩4,320 | ₩4,515 | +4.27% | 40.4만 |
|---|
| 2026.03.10 | ₩4,400 | ₩4,450 | ₩4,300 | ₩4,330 | -1.59% | 17.5만 |
|---|
| 2026.03.09 | ₩4,300 | ₩4,495 | ₩4,100 | ₩4,215 | -1.98% | 21.9만 |
|---|
| 2026.03.06 | ₩4,565 | ₩4,700 | ₩4,300 | ₩4,610 | +0.99% | 19.3만 |
|---|
| 2026.03.05 | ₩4,500 | ₩4,690 | ₩4,415 | ₩4,565 | +1.44% | 24.2만 |
|---|
| 2026.03.04 | ₩4,465 | ₩4,710 | ₩4,210 | ₩4,220 | -5.49% | 46.5만 |
|---|
| 2026.03.03 | ₩4,845 | ₩5,000 | ₩4,720 | ₩4,760 | -1.75% | 29.7만 |
|---|
| 2026.02.27 | ₩4,650 | ₩5,190 | ₩4,650 | ₩5,020 | +7.96% | 61.3만 |
|---|
| 2026.02.26 | ₩4,910 | ₩4,995 | ₩4,695 | ₩4,695 | -4.38% | 37.7만 |
|---|
| 2026.02.25 | ₩5,180 | ₩5,180 | ₩4,860 | ₩4,885 | -5.69% | 54.1만 |
|---|
| 2026.02.24 | ₩5,350 | ₩5,610 | ₩5,000 | ₩5,190 | -2.99% | 209.1만 |
|---|
| 2026.02.23 | ₩4,610 | ₩5,000 | ₩4,490 | ₩5,000 | +8.46% | 107.9만 |
|---|
| 2026.02.20 | ₩4,540 | ₩4,560 | ₩4,410 | ₩4,505 | -0.77% | 15.4만 |
|---|
| 2026.02.19 | ₩4,470 | ₩4,585 | ₩4,290 | ₩4,540 | +1.57% | 26만 |
|---|
| 2026.02.13 | ₩4,455 | ₩4,510 | ₩4,350 | ₩4,470 | +0.34% | 13.7만 |
|---|
| 2026.02.12 | ₩4,465 | ₩4,540 | ₩4,410 | ₩4,475 | +0.22% | 15.9만 |
|---|
| 2026.02.11 | ₩4,420 | ₩4,490 | ₩4,380 | ₩4,465 | +1.02% | 14.4만 |
|---|
| 2026.02.10 | ₩4,500 | ₩4,515 | ₩4,385 | ₩4,420 | -1.78% | 22.7만 |
|---|
| 2026.02.09 | ₩4,345 | ₩4,610 | ₩4,320 | ₩4,415 | +1.61% | 47.1만 |
|---|
| 2026.02.06 | ₩4,200 | ₩4,350 | ₩4,010 | ₩4,310 | +2.62% | 34.1만 |
|---|
| 2026.02.05 | ₩4,385 | ₩4,390 | ₩4,200 | ₩4,235 | -3.42% | 19.3만 |
|---|
| 2026.02.04 | ₩4,255 | ₩4,480 | ₩4,190 | ₩4,390 | +3.17% | 57.7만 |
|---|
| 2026.02.03 | ₩4,130 | ₩4,320 | ₩4,110 | ₩4,245 | +2.78% | 86.1만 |
|---|
| 2026.02.02 | ₩4,020 | ₩4,190 | ₩3,920 | ₩4,130 | +2.74% | 40.3만 |
|---|
| 2026.01.30 | ₩3,955 | ₩4,040 | ₩3,845 | ₩4,020 | +1.64% | 16.7만 |
|---|
| 2026.01.29 | ₩3,905 | ₩4,045 | ₩3,840 | ₩3,970 | +1.66% | 16.2만 |
|---|
| 2026.01.28 | ₩3,870 | ₩4,025 | ₩3,850 | ₩3,940 | +1.81% | 15.1만 |
|---|
| 2026.01.27 | ₩3,920 | ₩3,990 | ₩3,850 | ₩3,870 | -1.28% | 14.8만 |
|---|
| 2026.01.26 | ₩4,085 | ₩4,115 | ₩3,910 | ₩3,920 | -4.04% | 21.5만 |
|---|
| 2026.01.23 | ₩4,110 | ₩4,200 | ₩3,960 | ₩4,030 | -1.95% | 30.1만 |
|---|
| 2026.01.22 | ₩4,080 | ₩4,265 | ₩3,925 | ₩4,110 | +0.74% | 40.8만 |
|---|
| 2026.01.21 | ₩4,170 | ₩4,170 | ₩3,900 | ₩4,020 | -3.60% | 40.6만 |
|---|
| 2026.01.20 | ₩3,765 | ₩4,350 | ₩3,745 | ₩4,170 | +10.76% | 143만 |
|---|
| 2026.01.19 | ₩3,505 | ₩3,880 | ₩3,440 | ₩3,765 | +7.42% | 94.4만 |
|---|
| 2026.01.16 | ₩3,310 | ₩3,490 | ₩3,240 | ₩3,460 | +4.53% | 24.2만 |
|---|
| 2026.01.15 | ₩3,335 | ₩3,385 | ₩3,220 | ₩3,265 | -2.10% | 7.8만 |
|---|
| 2026.01.14 | ₩3,345 | ₩3,395 | ₩3,300 | ₩3,330 | -0.45% | 6.5만 |
|---|
| 2026.01.13 | ₩3,415 | ₩3,420 | ₩3,300 | ₩3,340 | -2.20% | 6만 |
|---|
| 2026.01.12 | ₩3,310 | ₩3,475 | ₩3,310 | ₩3,415 | +3.17% | 8.8만 |
|---|
| 2026.01.09 | ₩3,335 | ₩3,400 | ₩3,250 | ₩3,315 | -0.60% | 8.2만 |
|---|
| 2026.01.08 | ₩3,380 | ₩3,380 | ₩3,225 | ₩3,290 | -2.66% | 7.4만 |
|---|
| 2026.01.07 | ₩3,505 | ₩3,505 | ₩3,295 | ₩3,305 | -5.71% | 17.6만 |
|---|
| 2026.01.06 | ₩3,525 | ₩3,540 | ₩3,435 | ₩3,445 | -2.27% | 8만 |
|---|
| 2026.01.05 | ₩3,450 | ₩3,530 | ₩3,415 | ₩3,525 | +2.17% | 9.6만 |
|---|
| 2026.01.02 | ₩3,525 | ₩3,595 | ₩3,450 | ₩3,475 | -1.42% | 9.6만 |
|---|
| 2025.12.30 | ₩3,525 | ₩3,620 | ₩3,410 | ₩3,530 | +0.14% | 14.7만 |
|---|
| 2025.12.29 | ₩3,570 | ₩3,640 | ₩3,460 | ₩3,525 | -1.26% | 17.9만 |
|---|
| 2025.12.26 | ₩3,700 | ₩3,790 | ₩3,505 | ₩3,625 | -2.03% | 69.6만 |
|---|
| 2025.12.24 | ₩3,405 | ₩3,465 | ₩3,360 | ₩3,420 | +0.44% | 15.7만 |
|---|
| 2025.12.23 | ₩3,395 | ₩3,475 | ₩3,310 | ₩3,420 | +0.74% | 9.4만 |
|---|
| 2025.12.22 | ₩3,450 | ₩3,450 | ₩3,360 | ₩3,395 | -1.59% | 8.6만 |
|---|
| 2025.12.19 | ₩3,390 | ₩3,490 | ₩3,390 | ₩3,440 | +1.47% | 15.1만 |
|---|
| 2025.12.18 | ₩3,400 | ₩3,555 | ₩3,350 | ₩3,370 | -0.88% | 21.6만 |
|---|
| 2025.12.17 | ₩3,315 | ₩3,430 | ₩3,230 | ₩3,420 | +3.17% | 11.3만 |
|---|
| 2025.12.16 | ₩3,420 | ₩3,485 | ₩3,300 | ₩3,315 | -3.07% | 16.3만 |
|---|
| 2025.12.15 | ₩3,485 | ₩3,560 | ₩3,355 | ₩3,415 | -2.01% | 31.4만 |
|---|
| 2025.12.12 | ₩3,350 | ₩3,650 | ₩3,345 | ₩3,515 | +4.93% | 45.7만 |
|---|
| 2025.12.11 | ₩3,200 | ₩3,345 | ₩3,200 | ₩3,325 | +3.91% | 14.2만 |
|---|
| 2025.12.10 | ₩3,255 | ₩3,255 | ₩3,175 | ₩3,205 | -1.54% | 5.3만 |
|---|
| 2025.12.09 | ₩3,240 | ₩3,260 | ₩3,195 | ₩3,205 | -1.08% | 5만 |
|---|
| 2025.12.08 | ₩3,280 | ₩3,305 | ₩3,180 | ₩3,240 | -1.22% | 17.7만 |
|---|
| 2025.12.05 | ₩3,360 | ₩3,515 | ₩3,270 | ₩3,270 | -2.68% | 61.5만 |
|---|
| 2025.12.04 | ₩3,325 | ₩3,420 | ₩3,320 | ₩3,360 | +1.05% | 16.4만 |
|---|
| 2025.12.03 | ₩3,300 | ₩3,330 | ₩3,255 | ₩3,320 | +0.61% | 11.4만 |
|---|
| 2025.12.02 | ₩3,255 | ₩3,300 | ₩3,200 | ₩3,285 | +0.92% | 7.1만 |
|---|
| 2025.12.01 | ₩3,270 | ₩3,280 | ₩3,230 | ₩3,250 | -0.61% | 10.3만 |
|---|
| 2025.11.28 | ₩3,170 | ₩3,265 | ₩3,150 | ₩3,240 | +2.21% | 16만 |
|---|
| 2025.11.27 | ₩3,140 | ₩3,180 | ₩3,110 | ₩3,150 | +0.32% | 4.6만 |
|---|
| 2025.11.26 | ₩3,145 | ₩3,185 | ₩3,100 | ₩3,140 | -0.16% | 4.4만 |
|---|
| 2025.11.25 | ₩3,075 | ₩3,160 | ₩3,030 | ₩3,145 | +2.28% | 4.6만 |
|---|
| 2025.11.24 | ₩3,185 | ₩3,210 | ₩3,060 | ₩3,070 | -3.61% | 6.2만 |
|---|
| 2025.11.21 | ₩3,160 | ₩3,185 | ₩3,045 | ₩3,185 | +0.79% | 7.3만 |
|---|
| 2025.11.20 | ₩3,070 | ₩3,200 | ₩3,055 | ₩3,160 | +2.93% | 13.3만 |
|---|
| 2025.11.19 | ₩3,135 | ₩3,165 | ₩3,005 | ₩3,070 | -2.07% | 6.5만 |
|---|
| 2025.11.18 | ₩3,180 | ₩3,215 | ₩3,090 | ₩3,135 | -1.42% | 18.5만 |
|---|
| 2025.11.17 | ₩3,030 | ₩3,195 | ₩2,980 | ₩3,175 | +4.79% | 53만 |
|---|
| 2025.11.14 | ₩2,785 | ₩3,010 | ₩2,715 | ₩2,960 | +6.28% | 31만 |
|---|
| 2025.11.13 | ₩2,750 | ₩2,800 | ₩2,725 | ₩2,800 | +1.82% | 3.6만 |
|---|
| 2025.11.12 | ₩2,725 | ₩2,770 | ₩2,695 | ₩2,750 | +0.92% | 3.8만 |
|---|
| 2025.11.11 | ₩2,760 | ₩2,840 | ₩2,695 | ₩2,745 | -0.54% | 5.7만 |
|---|
| 2025.11.10 | ₩2,695 | ₩2,810 | ₩2,695 | ₩2,780 | +3.15% | 2.9만 |
|---|
| 2025.11.07 | ₩2,785 | ₩2,785 | ₩2,665 | ₩2,695 | -3.23% | 6.6만 |
|---|
| 2025.11.06 | ₩2,730 | ₩2,815 | ₩2,705 | ₩2,785 | +2.01% | 6.8만 |
|---|
| 2025.11.05 | ₩2,770 | ₩2,770 | ₩2,670 | ₩2,750 | -0.72% | 10.3만 |
|---|
| 2025.11.04 | ₩2,825 | ₩2,830 | ₩2,750 | ₩2,770 | -1.95% | 9.8만 |
|---|
| 2025.11.03 | ₩2,905 | ₩2,905 | ₩2,760 | ₩2,825 | -2.75% | 17만 |
|---|
| 2025.10.31 | ₩2,880 | ₩2,920 | ₩2,850 | ₩2,890 | +0.35% | 5.6만 |
|---|
| 2025.10.30 | ₩2,930 | ₩2,930 | ₩2,815 | ₩2,880 | -1.71% | 19.5만 |
|---|
| 2025.10.29 | ₩3,000 | ₩3,000 | ₩2,915 | ₩2,935 | -2.17% | 8.4만 |
|---|
| 2025.10.28 | ₩3,015 | ₩3,015 | ₩2,955 | ₩2,970 | -1.49% | 3.8만 |
|---|
| 2025.10.27 | ₩2,970 | ₩3,085 | ₩2,970 | ₩3,000 | +1.01% | 5.9만 |
|---|
| 2025.10.24 | ₩2,950 | ₩3,010 | ₩2,945 | ₩2,970 | +0.68% | 4.1만 |
|---|
| 2025.10.23 | ₩3,020 | ₩3,045 | ₩2,970 | ₩2,975 | -1.49% | 6.3만 |
|---|
| 2025.10.22 | ₩2,995 | ₩3,020 | ₩2,925 | ₩3,020 | +0.83% | 6.4만 |
|---|
| 2025.10.21 | ₩3,025 | ₩3,040 | ₩2,970 | ₩3,000 | -0.83% | 7.4만 |
|---|
| 2025.10.20 | ₩3,020 | ₩3,040 | ₩3,005 | ₩3,025 | +0.17% | 3.4만 |
|---|
| 2025.10.17 | ₩3,075 | ₩3,085 | ₩2,950 | ₩3,020 | -1.79% | 6.9만 |
|---|
| 2025.10.16 | ₩3,050 | ₩3,095 | ₩3,050 | ₩3,075 | +0.82% | 5.5만 |
|---|
| 2025.10.15 | ₩3,025 | ₩3,120 | ₩3,025 | ₩3,050 | +0.83% | 4.2만 |
|---|
| 2025.10.14 | ₩3,065 | ₩3,120 | ₩3,020 | ₩3,030 | -1.14% | 5.5만 |
|---|
| 2025.10.13 | ₩3,025 | ₩3,105 | ₩2,980 | ₩3,095 | +2.31% | 7.5만 |
|---|
| 2025.10.10 | ₩3,230 | ₩3,230 | ₩3,015 | ₩3,055 | -5.42% | 18.9만 |
|---|