시장 데이터를 불러오는 중
전체 종목
YW 과거 주가
051390.KQ · KOSDAQ
주요 제품·사업: 도소매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
051390.KQ · KOSDAQ
주요 제품·사업: 도소매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,000 | ₩4,050 | ₩3,955 | ₩3,980 | -0.50% | 623 |
| 2026.10.07 | ₩4,020 | ₩4,065 | ₩3,980 | ₩4,025 | +0.12% | 2.3만 |
| 2026.10.06 | ₩3,980 | ₩4,090 | ₩3,910 | ₩4,090 | +2.76% | 4.9천 |
| 2026.10.02 | ₩3,915 | ₩4,000 | ₩3,900 | ₩3,980 | +1.66% | 4.4천 |
| 2026.10.01 | ₩4,050 | ₩4,050 | ₩3,915 | ₩3,915 | -3.33% | 3.2천 |
| 2026.09.30 | ₩3,940 | ₩4,175 | ₩3,900 | ₩3,935 | -0.13% | 4.4천 |
| 2026.09.29 | ₩4,165 | ₩4,165 | ₩3,945 | ₩3,945 | -5.28% | 7.1천 |
| 2026.09.28 | ₩3,980 | ₩4,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,935 |
| ₩3,980 |
| 0.00% |
| 4.7천 |
| 2026.09.23 | ₩4,145 | ₩4,145 | ₩3,905 | ₩4,020 | -3.02% | 5.4천 |
|---|
| 2026.09.22 | ₩3,810 | ₩4,040 | ₩3,810 | ₩3,985 | +4.59% | 7.8천 |
|---|
| 2026.09.21 | ₩3,950 | ₩3,980 | ₩3,940 | ₩3,940 | -0.25% | 6.1천 |
|---|
| 2026.09.18 | ₩4,010 | ₩4,150 | ₩3,980 | ₩3,980 | -0.75% | 4.8천 |
|---|
| 2026.09.17 | ₩4,190 | ₩4,190 | ₩4,010 | ₩4,010 | -4.30% | 1.1천 |
|---|
| 2026.09.16 | ₩4,100 | ₩4,150 | ₩4,055 | ₩4,055 | -1.10% | 322 |
|---|
| 2026.09.15 | ₩4,065 | ₩4,135 | ₩4,020 | ₩4,130 | +1.60% | 1.7천 |
|---|
| 2026.09.14 | ₩4,140 | ₩4,140 | ₩4,035 | ₩4,095 | -1.09% | 116 |
|---|
| 2026.09.11 | ₩4,025 | ₩4,025 | ₩3,915 | ₩4,015 | -0.25% | 451 |
|---|
| 2026.09.10 | ₩4,035 | ₩4,070 | ₩3,950 | ₩4,065 | +0.74% | 2.1천 |
|---|
| 2026.09.09 | ₩3,930 | ₩4,000 | ₩3,900 | ₩4,000 | +1.78% | 3.2천 |
|---|
| 2026.09.08 | ₩3,950 | ₩3,950 | ₩3,815 | ₩3,930 | -0.51% | 2.9천 |
|---|
| 2026.09.07 | ₩3,945 | ₩3,945 | ₩3,870 | ₩3,870 | -1.90% | 402 |
|---|
| 2026.09.04 | ₩3,890 | ₩3,890 | ₩3,850 | ₩3,890 | 0.00% | 920 |
|---|
| 2026.09.03 | ₩3,840 | ₩3,900 | ₩3,840 | ₩3,890 | +1.30% | 1.1천 |
|---|
| 2026.09.02 | ₩3,810 | ₩3,900 | ₩3,755 | ₩3,830 | +0.52% | 1.1만 |
|---|
| 2026.09.01 | ₩3,995 | ₩4,035 | ₩3,830 | ₩3,875 | -3.00% | 5.1천 |
|---|
| 2026.08.31 | ₩4,000 | ₩4,020 | ₩3,950 | ₩4,010 | +0.25% | 5.1천 |
|---|
| 2026.08.28 | ₩4,140 | ₩4,140 | ₩3,950 | ₩4,055 | -2.05% | 1.6천 |
|---|
| 2026.08.27 | ₩3,900 | ₩4,120 | ₩3,900 | ₩4,015 | +2.95% | 1.1천 |
|---|
| 2026.08.26 | ₩3,950 | ₩4,000 | ₩3,865 | ₩3,990 | +1.01% | 1.1천 |
|---|
| 2026.08.25 | ₩3,905 | ₩4,000 | ₩3,790 | ₩3,950 | +1.15% | 6.1천 |
|---|
| 2026.08.24 | ₩3,975 | ₩3,975 | ₩3,850 | ₩3,950 | -0.63% | 2.6천 |
|---|
| 2026.08.21 | ₩3,875 | ₩4,000 | ₩3,875 | ₩3,975 | +2.58% | 2.5천 |
|---|
| 2026.08.20 | ₩4,050 | ₩4,050 | ₩3,835 | ₩3,975 | -1.85% | 1.2만 |
|---|
| 2026.08.19 | ₩4,120 | ₩4,120 | ₩3,900 | ₩3,995 | -3.03% | 1.6만 |
|---|
| 2026.08.18 | ₩4,200 | ₩4,200 | ₩4,050 | ₩4,120 | -1.90% | 2천 |
|---|
| 2026.08.14 | ₩4,090 | ₩4,200 | ₩4,035 | ₩4,165 | +1.83% | 1.8천 |
|---|
| 2026.08.13 | ₩4,100 | ₩4,140 | ₩4,020 | ₩4,090 | -0.24% | 1.3천 |
|---|
| 2026.08.12 | ₩4,055 | ₩4,130 | ₩4,050 | ₩4,100 | +1.11% | 2.4천 |
|---|
| 2026.08.11 | ₩4,140 | ₩4,140 | ₩4,020 | ₩4,130 | -0.24% | 2.3천 |
|---|
| 2026.08.10 | ₩4,105 | ₩4,190 | ₩4,050 | ₩4,145 | +0.97% | 4.5천 |
|---|
| 2026.08.07 | ₩4,155 | ₩4,195 | ₩4,100 | ₩4,190 | +0.84% | 500 |
|---|
| 2026.08.06 | ₩4,150 | ₩4,185 | ₩4,100 | ₩4,175 | +0.60% | 1.4만 |
|---|
| 2026.08.05 | ₩4,100 | ₩4,150 | ₩4,070 | ₩4,150 | +1.22% | 3.1천 |
|---|
| 2026.08.04 | ₩4,050 | ₩4,090 | ₩4,050 | ₩4,090 | +0.99% | 7천 |
|---|
| 2026.08.03 | ₩3,905 | ₩4,050 | ₩3,850 | ₩4,015 | +2.82% | 8.7천 |
|---|
| 2026.07.31 | ₩3,950 | ₩4,015 | ₩3,865 | ₩3,900 | -1.27% | 3.2만 |
|---|
| 2026.07.30 | ₩3,890 | ₩3,990 | ₩3,810 | ₩3,945 | +1.41% | 753 |
|---|
| 2026.07.29 | ₩3,980 | ₩3,980 | ₩3,710 | ₩3,890 | -2.26% | 2.6만 |
|---|
| 2026.07.28 | ₩3,870 | ₩3,955 | ₩3,720 | ₩3,927 | +1.47% | 4천 |
|---|
| 2026.07.27 | ₩3,820 | ₩3,860 | ₩3,750 | ₩3,845 | +0.65% | 3천 |
|---|
| 2026.07.24 | ₩3,785 | ₩3,850 | ₩3,735 | ₩3,820 | +0.92% | 2.3만 |
|---|
| 2026.07.23 | ₩3,850 | ₩3,865 | ₩3,760 | ₩3,820 | -0.78% | 2.5만 |
|---|
| 2026.07.22 | ₩3,835 | ₩3,835 | ₩3,705 | ₩3,830 | -0.13% | 1.8천 |
|---|
| 2026.07.21 | ₩3,785 | ₩3,800 | ₩3,655 | ₩3,800 | +0.40% | 3.4천 |
|---|
| 2026.07.20 | ₩3,825 | ₩3,825 | ₩3,625 | ₩3,790 | -0.92% | 3천 |
|---|
| 2026.07.16 | ₩3,765 | ₩3,840 | ₩3,720 | ₩3,825 | +1.59% | 351 |
|---|
| 2026.07.15 | ₩3,820 | ₩3,850 | ₩3,755 | ₩3,765 | -1.44% | 4.2천 |
|---|
| 2026.07.14 | ₩3,725 | ₩3,800 | ₩3,650 | ₩3,755 | +0.81% | 1.4만 |
|---|
| 2026.07.13 | ₩3,780 | ₩3,840 | ₩3,695 | ₩3,755 | -0.66% | 2.2천 |
|---|
| 2026.07.10 | ₩3,800 | ₩3,805 | ₩3,725 | ₩3,760 | -1.05% | 1.3만 |
|---|
| 2026.07.09 | ₩3,800 | ₩3,800 | ₩3,600 | ₩3,700 | -2.63% | 1.3만 |
|---|
| 2026.07.08 | ₩3,720 | ₩3,795 | ₩3,620 | ₩3,710 | -0.27% | 1.1만 |
|---|
| 2026.07.07 | ₩4,195 | ₩4,195 | ₩3,715 | ₩3,715 | -11.44% | 4.1만 |
|---|
| 2026.07.06 | ₩4,105 | ₩4,180 | ₩4,100 | ₩4,130 | +0.61% | 1.2천 |
|---|
| 2026.07.03 | ₩4,150 | ₩4,200 | ₩4,020 | ₩4,200 | +1.20% | 4.1천 |
|---|
| 2026.07.02 | ₩4,015 | ₩4,150 | ₩4,010 | ₩4,150 | +3.36% | 1.4천 |
|---|
| 2026.07.01 | ₩4,100 | ₩4,100 | ₩4,005 | ₩4,100 | 0.00% | 5.7천 |
|---|
| 2026.06.30 | ₩3,935 | ₩4,070 | ₩3,935 | ₩4,050 | +2.92% | 1.6천 |
|---|
| 2026.06.29 | ₩3,995 | ₩4,050 | ₩3,925 | ₩4,050 | +1.38% | 7.2천 |
|---|
| 2026.06.26 | ₩4,015 | ₩4,060 | ₩3,850 | ₩3,925 | -2.24% | 9.6천 |
|---|
| 2026.06.25 | ₩4,150 | ₩4,150 | ₩3,955 | ₩4,060 | -2.17% | 2천 |
|---|
| 2026.06.24 | ₩4,030 | ₩4,100 | ₩3,860 | ₩4,080 | +1.24% | 6천 |
|---|
| 2026.06.23 | ₩4,060 | ₩4,060 | ₩3,860 | ₩4,030 | -0.74% | 1.1만 |
|---|
| 2026.06.22 | ₩4,145 | ₩4,145 | ₩3,880 | ₩4,090 | -1.33% | 2만 |
|---|
| 2026.06.19 | ₩4,420 | ₩4,420 | ₩4,055 | ₩4,195 | -5.09% | 1.1만 |
|---|
| 2026.06.18 | ₩4,540 | ₩4,580 | ₩4,310 | ₩4,440 | -2.20% | 1만 |
|---|
| 2026.06.17 | ₩4,550 | ₩4,550 | ₩4,465 | ₩4,535 | -0.33% | 8.2만 |
|---|
| 2026.06.16 | ₩4,470 | ₩4,540 | ₩4,400 | ₩4,535 | +1.45% | 4.9천 |
|---|
| 2026.06.15 | ₩4,550 | ₩4,550 | ₩4,265 | ₩4,505 | -0.99% | 5.9천 |
|---|
| 2026.06.12 | ₩4,405 | ₩4,495 | ₩4,355 | ₩4,480 | +1.70% | 7.3천 |
|---|
| 2026.06.11 | ₩4,385 | ₩4,430 | ₩4,130 | ₩4,425 | +0.91% | 2.2만 |
|---|
| 2026.06.10 | ₩4,250 | ₩4,500 | ₩4,110 | ₩4,420 | +4.00% | 4.1천 |
|---|
| 2026.06.09 | ₩4,200 | ₩4,300 | ₩4,160 | ₩4,285 | +2.02% | 1.5만 |
|---|
| 2026.06.08 | ₩4,205 | ₩4,210 | ₩4,150 | ₩4,200 | -0.12% | 9.2천 |
|---|
| 2026.06.05 | ₩4,300 | ₩4,305 | ₩4,000 | ₩4,305 | +0.12% | 1.5만 |
|---|
| 2026.06.04 | ₩4,070 | ₩4,195 | ₩4,010 | ₩4,190 | +2.95% | 8.6천 |
|---|
| 2026.06.02 | ₩4,095 | ₩4,195 | ₩4,000 | ₩4,100 | +0.12% | 8.4천 |
|---|
| 2026.06.01 | ₩4,205 | ₩4,205 | ₩4,050 | ₩4,125 | -1.90% | 9.8천 |
|---|
| 2026.05.29 | ₩4,245 | ₩4,300 | ₩4,100 | ₩4,205 | -0.94% | 7.8천 |
|---|
| 2026.05.28 | ₩4,370 | ₩4,370 | ₩4,185 | ₩4,245 | -2.86% | 5.9만 |
|---|
| 2026.05.27 | ₩4,550 | ₩4,670 | ₩4,380 | ₩4,380 | -3.74% | 1.1만 |
|---|
| 2026.05.26 | ₩4,565 | ₩4,670 | ₩4,495 | ₩4,500 | -1.42% | 8천 |
|---|
| 2026.05.22 | ₩4,515 | ₩4,595 | ₩4,510 | ₩4,590 | +1.66% | 4.1천 |
|---|
| 2026.05.21 | ₩4,460 | ₩4,570 | ₩4,455 | ₩4,515 | +1.23% | 8.2천 |
|---|
| 2026.05.20 | ₩4,815 | ₩4,815 | ₩4,450 | ₩4,455 | -7.48% | 6.2만 |
|---|
| 2026.05.19 | ₩4,660 | ₩4,820 | ₩4,645 | ₩4,765 | +2.25% | 1.1만 |
|---|
| 2026.05.18 | ₩4,600 | ₩4,815 | ₩4,500 | ₩4,695 | +2.07% | 1만 |
|---|
| 2026.05.15 | ₩4,670 | ₩4,700 | ₩4,575 | ₩4,660 | -0.21% | 3.2만 |
|---|
| 2026.05.14 | ₩4,590 | ₩4,895 | ₩4,590 | ₩4,670 | +1.74% | 2.6만 |
|---|
| 2026.05.13 | ₩4,455 | ₩4,590 | ₩4,455 | ₩4,590 | +3.03% | 1.6만 |
|---|
| 2026.05.12 | ₩4,455 | ₩4,570 | ₩4,395 | ₩4,570 | +2.58% | 2.7만 |
|---|
| 2026.05.11 | ₩4,575 | ₩4,600 | ₩4,300 | ₩4,490 | -1.86% | 3.4만 |
|---|
| 2026.05.08 | ₩4,525 | ₩4,595 | ₩4,500 | ₩4,575 | +1.10% | 9천 |
|---|
| 2026.05.07 | ₩4,565 | ₩4,590 | ₩4,500 | ₩4,570 | +0.11% | 8.7천 |
|---|
| 2026.05.06 | ₩4,540 | ₩4,570 | ₩4,497 | ₩4,565 | +0.55% | 1.6만 |
|---|
| 2026.05.04 | ₩4,410 | ₩4,555 | ₩4,395 | ₩4,540 | +2.95% | 1.9만 |
|---|
| 2026.04.30 | ₩4,375 | ₩4,445 | ₩4,355 | ₩4,425 | +1.14% | 9.6천 |
|---|
| 2026.04.29 | ₩4,355 | ₩4,495 | ₩4,355 | ₩4,410 | +1.26% | 2.7천 |
|---|
| 2026.04.28 | ₩4,380 | ₩4,440 | ₩4,320 | ₩4,380 | 0.00% | 7.4천 |
|---|
| 2026.04.27 | ₩4,365 | ₩4,450 | ₩4,340 | ₩4,380 | +0.34% | 8.5천 |
|---|
| 2026.04.24 | ₩4,400 | ₩4,450 | ₩4,275 | ₩4,400 | 0.00% | 2.9천 |
|---|
| 2026.04.23 | ₩4,405 | ₩4,470 | ₩4,355 | ₩4,400 | -0.11% | 2.9천 |
|---|
| 2026.04.22 | ₩4,410 | ₩4,495 | ₩4,390 | ₩4,405 | -0.11% | 5.2천 |
|---|
| 2026.04.21 | ₩4,400 | ₩4,490 | ₩4,380 | ₩4,440 | +0.91% | 2.9만 |
|---|
| 2026.04.20 | ₩4,355 | ₩4,455 | ₩4,345 | ₩4,345 | -0.23% | 4.8천 |
|---|
| 2026.04.17 | ₩4,435 | ₩4,455 | ₩4,280 | ₩4,410 | -0.56% | 1.6만 |
|---|
| 2026.04.16 | ₩4,350 | ₩4,450 | ₩4,280 | ₩4,370 | +0.46% | 3.6만 |
|---|
| 2026.04.15 | ₩4,350 | ₩4,430 | ₩4,310 | ₩4,355 | +0.11% | 1.5만 |
|---|
| 2026.04.14 | ₩4,350 | ₩4,405 | ₩4,350 | ₩4,390 | +0.92% | 2만 |
|---|
| 2026.04.13 | ₩4,285 | ₩4,375 | ₩4,265 | ₩4,375 | +2.10% | 8.6천 |
|---|
| 2026.04.10 | ₩4,235 | ₩4,315 | ₩4,175 | ₩4,315 | +1.89% | 8.7천 |
|---|
| 2026.04.09 | ₩4,145 | ₩4,250 | ₩4,130 | ₩4,230 | +2.05% | 2.9천 |
|---|
| 2026.04.08 | ₩4,230 | ₩4,280 | ₩4,175 | ₩4,175 | -1.30% | 1.1만 |
|---|
| 2026.04.07 | ₩4,345 | ₩4,350 | ₩4,170 | ₩4,220 | -2.88% | 1.3만 |
|---|
| 2026.04.06 | ₩4,250 | ₩4,300 | ₩4,160 | ₩4,245 | -0.12% | 5.1천 |
|---|
| 2026.04.03 | ₩4,125 | ₩4,300 | ₩4,125 | ₩4,245 | +2.91% | 3.6천 |
|---|
| 2026.04.02 | ₩4,190 | ₩4,270 | ₩4,115 | ₩4,115 | -1.79% | 4.7천 |
|---|
| 2026.04.01 | ₩4,145 | ₩4,260 | ₩4,145 | ₩4,220 | +1.81% | 2.5천 |
|---|
| 2026.03.31 | ₩4,160 | ₩4,200 | ₩4,065 | ₩4,145 | -0.36% | 4.3천 |
|---|
| 2026.03.30 | ₩4,180 | ₩4,200 | ₩4,130 | ₩4,155 | -0.60% | 5.2천 |
|---|
| 2026.03.27 | ₩4,205 | ₩4,250 | ₩4,105 | ₩4,180 | -0.59% | 8.9천 |
|---|
| 2026.03.26 | ₩4,340 | ₩4,340 | ₩4,205 | ₩4,205 | -3.11% | 6.5천 |
|---|
| 2026.03.25 | ₩4,295 | ₩4,305 | ₩4,185 | ₩4,300 | +0.12% | 2.4만 |
|---|
| 2026.03.24 | ₩4,115 | ₩4,290 | ₩4,030 | ₩4,250 | +3.28% | 1.5만 |
|---|
| 2026.03.23 | ₩4,280 | ₩4,325 | ₩4,100 | ₩4,115 | -3.86% | 1.2만 |
|---|
| 2026.03.20 | ₩4,160 | ₩4,290 | ₩4,150 | ₩4,285 | +3.00% | 6.9천 |
|---|
| 2026.03.19 | ₩4,325 | ₩4,325 | ₩4,160 | ₩4,200 | -2.89% | 6.1천 |
|---|
| 2026.03.18 | ₩4,185 | ₩4,295 | ₩4,175 | ₩4,240 | +1.31% | 1.9천 |
|---|
| 2026.03.17 | ₩4,205 | ₩4,270 | ₩4,190 | ₩4,215 | +0.24% | 4.3천 |
|---|
| 2026.03.16 | ₩4,090 | ₩4,475 | ₩4,090 | ₩4,205 | +2.81% | 3.5만 |
|---|
| 2026.03.13 | ₩4,060 | ₩4,150 | ₩3,940 | ₩4,120 | +1.48% | 2.2만 |
|---|
| 2026.03.12 | ₩3,990 | ₩4,095 | ₩3,980 | ₩4,080 | +2.26% | 7.1천 |
|---|
| 2026.03.11 | ₩3,980 | ₩4,100 | ₩3,910 | ₩4,020 | +1.01% | 1.5만 |
|---|
| 2026.03.10 | ₩4,100 | ₩4,100 | ₩3,910 | ₩3,955 | -3.54% | 9.3천 |
|---|
| 2026.03.09 | ₩4,340 | ₩4,340 | ₩3,890 | ₩3,920 | -9.68% | 2.3만 |
|---|
| 2026.03.06 | ₩4,015 | ₩4,200 | ₩3,955 | ₩4,040 | +0.62% | 1.1만 |
|---|
| 2026.03.05 | ₩3,940 | ₩4,105 | ₩3,940 | ₩4,015 | +1.90% | 1.9만 |
|---|
| 2026.03.04 | ₩4,130 | ₩4,130 | ₩3,870 | ₩3,935 | -4.72% | 3.9만 |
|---|
| 2026.03.03 | ₩4,210 | ₩4,370 | ₩4,125 | ₩4,125 | -2.02% | 2.6만 |
|---|
| 2026.02.27 | ₩4,200 | ₩4,445 | ₩4,100 | ₩4,210 | +0.24% | 1.8만 |
|---|
| 2026.02.26 | ₩4,260 | ₩4,315 | ₩4,200 | ₩4,210 | -1.17% | 2.7만 |
|---|
| 2026.02.25 | ₩4,260 | ₩4,465 | ₩4,200 | ₩4,255 | -0.12% | 6.9만 |
|---|
| 2026.02.24 | ₩4,200 | ₩4,240 | ₩4,155 | ₩4,180 | -0.48% | 3.1만 |
|---|
| 2026.02.23 | ₩4,115 | ₩4,195 | ₩4,090 | ₩4,195 | +1.94% | 6.5만 |
|---|
| 2026.02.20 | ₩4,020 | ₩4,085 | ₩4,015 | ₩4,050 | +0.75% | 2.5만 |
|---|
| 2026.02.19 | ₩3,945 | ₩4,060 | ₩3,945 | ₩4,005 | +1.52% | 2.2만 |
|---|
| 2026.02.13 | ₩4,000 | ₩4,025 | ₩3,915 | ₩3,950 | -1.25% | 1.4만 |
|---|
| 2026.02.12 | ₩3,850 | ₩3,995 | ₩3,850 | ₩3,995 | +3.77% | 9.3천 |
|---|
| 2026.02.11 | ₩3,995 | ₩4,005 | ₩3,710 | ₩3,850 | -3.63% | 5.7만 |
|---|
| 2026.02.10 | ₩3,995 | ₩4,050 | ₩3,960 | ₩4,000 | +0.13% | 6.3천 |
|---|
| 2026.02.09 | ₩4,000 | ₩4,160 | ₩3,920 | ₩4,000 | 0.00% | 3만 |
|---|
| 2026.02.06 | ₩3,825 | ₩4,000 | ₩3,790 | ₩3,925 | +2.61% | 1.5만 |
|---|
| 2026.02.05 | ₩3,815 | ₩3,825 | ₩3,765 | ₩3,825 | +0.26% | 7.9천 |
|---|
| 2026.02.04 | ₩3,805 | ₩3,840 | ₩3,755 | ₩3,815 | +0.26% | 9.6천 |
|---|
| 2026.02.03 | ₩3,840 | ₩3,840 | ₩3,765 | ₩3,815 | -0.65% | 2.9천 |
|---|
| 2026.02.02 | ₩3,850 | ₩3,850 | ₩3,765 | ₩3,800 | -1.30% | 2.5천 |
|---|
| 2026.01.30 | ₩3,740 | ₩3,875 | ₩3,735 | ₩3,820 | +2.14% | 1.2만 |
|---|
| 2026.01.29 | ₩3,765 | ₩3,765 | ₩3,715 | ₩3,740 | -0.66% | 4.8천 |
|---|
| 2026.01.28 | ₩3,770 | ₩3,785 | ₩3,740 | ₩3,765 | -0.13% | 3.1천 |
|---|
| 2026.01.27 | ₩3,800 | ₩3,815 | ₩3,770 | ₩3,770 | -0.79% | 2천 |
|---|
| 2026.01.26 | ₩3,825 | ₩3,845 | ₩3,780 | ₩3,845 | +0.52% | 4.1천 |
|---|
| 2026.01.23 | ₩3,780 | ₩3,850 | ₩3,725 | ₩3,825 | +1.19% | 4.5천 |
|---|
| 2026.01.22 | ₩3,745 | ₩3,745 | ₩3,700 | ₩3,740 | -0.13% | 5.7천 |
|---|
| 2026.01.21 | ₩3,695 | ₩3,720 | ₩3,695 | ₩3,720 | +0.68% | 1.3천 |
|---|
| 2026.01.20 | ₩3,650 | ₩3,745 | ₩3,650 | ₩3,700 | +1.37% | 1.3만 |
|---|
| 2026.01.19 | ₩3,705 | ₩3,730 | ₩3,685 | ₩3,690 | -0.40% | 1.2만 |
|---|
| 2026.01.16 | ₩3,795 | ₩3,820 | ₩3,710 | ₩3,740 | -1.45% | 1.6만 |
|---|
| 2026.01.15 | ₩3,840 | ₩3,865 | ₩3,800 | ₩3,825 | -0.39% | 7천 |
|---|
| 2026.01.14 | ₩3,890 | ₩3,900 | ₩3,850 | ₩3,870 | -0.51% | 6.5천 |
|---|
| 2026.01.13 | ₩3,935 | ₩3,995 | ₩3,895 | ₩3,895 | -1.02% | 4천 |
|---|
| 2026.01.12 | ₩3,910 | ₩3,940 | ₩3,890 | ₩3,935 | +0.64% | 4.4천 |
|---|
| 2026.01.09 | ₩3,900 | ₩3,940 | ₩3,860 | ₩3,910 | +0.26% | 1.5만 |
|---|
| 2026.01.08 | ₩3,905 | ₩3,950 | ₩3,850 | ₩3,895 | -0.26% | 6천 |
|---|
| 2026.01.07 | ₩3,935 | ₩3,935 | ₩3,895 | ₩3,935 | 0.00% | 4.2천 |
|---|
| 2026.01.06 | ₩3,875 | ₩3,940 | ₩3,835 | ₩3,935 | +1.55% | 6.7천 |
|---|
| 2026.01.05 | ₩3,900 | ₩3,900 | ₩3,855 | ₩3,880 | -0.51% | 9.1천 |
|---|
| 2026.01.02 | ₩3,905 | ₩3,920 | ₩3,885 | ₩3,900 | -0.13% | 2.7천 |
|---|
| 2025.12.30 | ₩3,890 | ₩3,920 | ₩3,870 | ₩3,920 | +0.77% | 1.3만 |
|---|
| 2025.12.29 | ₩3,955 | ₩3,995 | ₩3,810 | ₩3,890 | -1.64% | 1.6만 |
|---|
| 2025.12.26 | ₩3,950 | ₩3,995 | ₩3,940 | ₩3,995 | +1.14% | 5.1천 |
|---|
| 2025.12.24 | ₩3,965 | ₩4,005 | ₩3,955 | ₩3,985 | +0.50% | 1.5천 |
|---|
| 2025.12.23 | ₩3,985 | ₩3,990 | ₩3,975 | ₩3,975 | -0.25% | 4.7천 |
|---|
| 2025.12.22 | ₩3,955 | ₩4,000 | ₩3,950 | ₩3,985 | +0.76% | 2만 |
|---|
| 2025.12.19 | ₩3,945 | ₩4,000 | ₩3,905 | ₩3,960 | +0.38% | 1.1만 |
|---|
| 2025.12.18 | ₩3,915 | ₩3,950 | ₩3,890 | ₩3,925 | +0.26% | 4.2천 |
|---|
| 2025.12.17 | ₩3,915 | ₩3,915 | ₩3,890 | ₩3,915 | 0.00% | 2천 |
|---|
| 2025.12.16 | ₩3,910 | ₩3,930 | ₩3,875 | ₩3,930 | +0.51% | 1.8만 |
|---|
| 2025.12.15 | ₩3,980 | ₩3,980 | ₩3,880 | ₩3,890 | -2.26% | 3.3만 |
|---|
| 2025.12.12 | ₩3,935 | ₩3,985 | ₩3,885 | ₩3,980 | +1.14% | 1.8만 |
|---|
| 2025.12.11 | ₩3,875 | ₩3,950 | ₩3,875 | ₩3,945 | +1.81% | 2.7천 |
|---|
| 2025.12.10 | ₩3,880 | ₩3,930 | ₩3,870 | ₩3,910 | +0.77% | 5천 |
|---|
| 2025.12.09 | ₩3,905 | ₩3,915 | ₩3,885 | ₩3,885 | -0.51% | 1.1만 |
|---|
| 2025.12.08 | ₩3,935 | ₩3,950 | ₩3,910 | ₩3,915 | -0.51% | 5.7천 |
|---|
| 2025.12.05 | ₩3,960 | ₩3,985 | ₩3,945 | ₩3,965 | +0.13% | 4.8천 |
|---|
| 2025.12.04 | ₩3,950 | ₩3,990 | ₩3,945 | ₩3,990 | +1.01% | 1.4만 |
|---|
| 2025.12.03 | ₩3,910 | ₩3,985 | ₩3,910 | ₩3,955 | +1.15% | 1.8만 |
|---|
| 2025.12.02 | ₩4,005 | ₩4,005 | ₩3,780 | ₩3,930 | -1.87% | 2.7만 |
|---|
| 2025.12.01 | ₩4,140 | ₩4,140 | ₩4,005 | ₩4,020 | -2.90% | 1.7만 |
|---|
| 2025.11.28 | ₩3,865 | ₩4,185 | ₩3,865 | ₩4,015 | +3.88% | 4.7만 |
|---|
| 2025.11.27 | ₩3,895 | ₩3,900 | ₩3,885 | ₩3,885 | -0.26% | 2.4천 |
|---|
| 2025.11.26 | ₩3,885 | ₩3,900 | ₩3,860 | ₩3,885 | 0.00% | 9.3천 |
|---|
| 2025.11.25 | ₩3,860 | ₩3,885 | ₩3,840 | ₩3,885 | +0.65% | 6.8천 |
|---|
| 2025.11.24 | ₩3,920 | ₩3,935 | ₩3,805 | ₩3,900 | -0.51% | 3.2만 |
|---|
| 2025.11.21 | ₩3,905 | ₩3,940 | ₩3,895 | ₩3,920 | +0.38% | 8.6천 |
|---|
| 2025.11.20 | ₩3,900 | ₩3,935 | ₩3,855 | ₩3,935 | +0.90% | 4.5천 |
|---|
| 2025.11.19 | ₩3,910 | ₩3,920 | ₩3,740 | ₩3,900 | -0.26% | 1.3만 |
|---|
| 2025.11.18 | ₩3,970 | ₩4,005 | ₩3,940 | ₩3,940 | -0.76% | 6.8천 |
|---|
| 2025.11.17 | ₩4,020 | ₩4,060 | ₩3,940 | ₩3,970 | -1.24% | 1.1만 |
|---|
| 2025.11.14 | ₩3,975 | ₩4,000 | ₩3,950 | ₩3,960 | -0.38% | 2.7천 |
|---|
| 2025.11.13 | ₩4,000 | ₩4,000 | ₩3,935 | ₩3,975 | -0.63% | 6.5천 |
|---|
| 2025.11.12 | ₩3,945 | ₩3,955 | ₩3,945 | ₩3,950 | +0.13% | 3.8천 |
|---|
| 2025.11.11 | ₩3,905 | ₩4,030 | ₩3,905 | ₩3,945 | +1.02% | 9.1천 |
|---|
| 2025.11.10 | ₩3,995 | ₩3,995 | ₩3,900 | ₩3,905 | -2.25% | 2.7천 |
|---|
| 2025.11.07 | ₩3,905 | ₩3,940 | ₩3,895 | ₩3,910 | +0.13% | 5.4천 |
|---|
| 2025.11.06 | ₩3,855 | ₩3,930 | ₩3,855 | ₩3,905 | +1.30% | 5.2천 |
|---|
| 2025.11.05 | ₩3,935 | ₩3,935 | ₩3,825 | ₩3,855 | -2.03% | 1.4만 |
|---|
| 2025.11.04 | ₩3,900 | ₩4,055 | ₩3,900 | ₩3,935 | +0.90% | 5.3천 |
|---|
| 2025.11.03 | ₩3,950 | ₩3,955 | ₩3,905 | ₩3,905 | -1.14% | 3.2천 |
|---|
| 2025.10.31 | ₩3,920 | ₩3,965 | ₩3,900 | ₩3,965 | +1.15% | 7.3천 |
|---|
| 2025.10.30 | ₩3,940 | ₩3,940 | ₩3,875 | ₩3,935 | -0.13% | 7천 |
|---|
| 2025.10.29 | ₩4,015 | ₩4,015 | ₩3,925 | ₩3,940 | -1.87% | 1.4만 |
|---|
| 2025.10.28 | ₩3,990 | ₩4,005 | ₩3,960 | ₩4,005 | +0.38% | 1.4만 |
|---|
| 2025.10.27 | ₩3,975 | ₩3,985 | ₩3,960 | ₩3,975 | 0.00% | 5.6천 |
|---|
| 2025.10.24 | ₩3,960 | ₩3,990 | ₩3,960 | ₩3,970 | +0.25% | 4.3천 |
|---|
| 2025.10.23 | ₩3,990 | ₩4,010 | ₩3,970 | ₩3,985 | -0.13% | 2.3천 |
|---|
| 2025.10.22 | ₩3,980 | ₩4,000 | ₩3,910 | ₩3,990 | +0.25% | 1.1만 |
|---|
| 2025.10.21 | ₩3,890 | ₩4,000 | ₩3,890 | ₩3,955 | +1.67% | 1.7만 |
|---|
| 2025.10.20 | ₩3,940 | ₩3,950 | ₩3,895 | ₩3,910 | -0.76% | 9천 |
|---|
| 2025.10.17 | ₩3,995 | ₩4,070 | ₩3,905 | ₩3,910 | -2.13% | 1만 |
|---|
| 2025.10.16 | ₩3,960 | ₩3,975 | ₩3,945 | ₩3,975 | +0.38% | 3.4만 |
|---|
| 2025.10.15 | ₩3,900 | ₩4,185 | ₩3,860 | ₩3,935 | +0.90% | 3.3만 |
|---|
| 2025.10.14 | ₩3,895 | ₩3,905 | ₩3,860 | ₩3,905 | +0.26% | 2.5천 |
|---|
| 2025.10.13 | ₩3,885 | ₩3,935 | ₩3,855 | ₩3,910 | +0.64% | 6.1천 |
|---|
| 2025.10.10 | ₩3,950 | ₩3,950 | ₩3,905 | ₩3,940 | -0.25% | 2.2천 |
|---|