시장 데이터를 불러오는 중
전체 종목
APS 과거 주가
APS · 054620.KQ · KOSDAQ
주요 제품·사업: 인터넷 트래픽 솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
APS · 054620.KQ · KOSDAQ
주요 제품·사업: 인터넷 트래픽 솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,005 | ₩4,080 | ₩3,915 | ₩3,980 | -0.62% | 1.5만 |
| 2026.10.07 | ₩3,950 | ₩4,050 | ₩3,920 | ₩3,970 | +0.51% | 2.1만 |
| 2026.10.06 | ₩3,875 | ₩4,090 | ₩3,845 | ₩3,965 | +2.32% | 3.3만 |
| 2026.10.02 | ₩3,690 | ₩3,945 | ₩3,670 | ₩3,875 | +5.01% | 5.4만 |
| 2026.10.01 | ₩3,725 | ₩3,775 | ₩3,675 | ₩3,705 | -0.54% | 3.4만 |
| 2026.09.30 | ₩3,690 | ₩3,780 | ₩3,660 | ₩3,695 | +0.14% | 113.6만 |
| 2026.09.29 | ₩3,720 | ₩3,720 | ₩3,620 | ₩3,720 | 0.00% | 1.6만 |
| 2026.09.28 | ₩3,775 | ₩3,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,665 |
| ₩3,720 |
| -1.46% |
| 2.1만 |
| 2026.09.23 | ₩3,680 | ₩3,790 | ₩3,670 | ₩3,740 | +1.63% | 9.1천 |
|---|
| 2026.09.22 | ₩3,840 | ₩3,840 | ₩3,675 | ₩3,680 | -4.17% | 2.7만 |
|---|
| 2026.09.21 | ₩3,830 | ₩3,895 | ₩3,730 | ₩3,785 | -1.17% | 2.8만 |
|---|
| 2026.09.18 | ₩3,790 | ₩3,855 | ₩3,740 | ₩3,830 | +1.06% | 1.9만 |
|---|
| 2026.09.17 | ₩3,760 | ₩3,850 | ₩3,730 | ₩3,815 | +1.46% | 1.2만 |
|---|
| 2026.09.16 | ₩3,825 | ₩3,830 | ₩3,700 | ₩3,790 | -0.92% | 1.5만 |
|---|
| 2026.09.15 | ₩3,800 | ₩3,845 | ₩3,725 | ₩3,795 | -0.13% | 1.1만 |
|---|
| 2026.09.14 | ₩3,870 | ₩3,880 | ₩3,765 | ₩3,825 | -1.16% | 2.1만 |
|---|
| 2026.09.11 | ₩3,810 | ₩3,870 | ₩3,765 | ₩3,870 | +1.57% | 1.7만 |
|---|
| 2026.09.10 | ₩3,840 | ₩3,875 | ₩3,740 | ₩3,840 | 0.00% | 2만 |
|---|
| 2026.09.09 | ₩3,915 | ₩3,960 | ₩3,800 | ₩3,840 | -1.92% | 1.6만 |
|---|
| 2026.09.08 | ₩3,855 | ₩3,970 | ₩3,820 | ₩3,915 | +1.56% | 2.1만 |
|---|
| 2026.09.07 | ₩3,850 | ₩3,980 | ₩3,810 | ₩3,900 | +1.30% | 2.5만 |
|---|
| 2026.09.04 | ₩3,800 | ₩3,900 | ₩3,675 | ₩3,850 | +1.32% | 3.1만 |
|---|
| 2026.09.03 | ₩3,715 | ₩3,820 | ₩3,705 | ₩3,705 | -0.27% | 1.3만 |
|---|
| 2026.09.02 | ₩3,830 | ₩3,830 | ₩3,690 | ₩3,780 | -1.31% | 2.6만 |
|---|
| 2026.09.01 | ₩3,840 | ₩3,950 | ₩3,755 | ₩3,810 | -0.78% | 1.1만 |
|---|
| 2026.08.31 | ₩3,850 | ₩3,880 | ₩3,675 | ₩3,870 | +0.52% | 2.7만 |
|---|
| 2026.08.28 | ₩3,925 | ₩3,925 | ₩3,735 | ₩3,850 | -1.91% | 2만 |
|---|
| 2026.08.27 | ₩3,810 | ₩3,870 | ₩3,795 | ₩3,845 | +0.92% | 1.5만 |
|---|
| 2026.08.26 | ₩3,860 | ₩3,860 | ₩3,710 | ₩3,810 | -1.30% | 1.9만 |
|---|
| 2026.08.25 | ₩3,765 | ₩3,920 | ₩3,685 | ₩3,840 | +1.99% | 2.3만 |
|---|
| 2026.08.24 | ₩3,740 | ₩3,810 | ₩3,735 | ₩3,795 | +1.47% | 1.6만 |
|---|
| 2026.08.21 | ₩3,865 | ₩3,890 | ₩3,650 | ₩3,735 | -3.36% | 3.8만 |
|---|
| 2026.08.20 | ₩3,970 | ₩3,970 | ₩3,815 | ₩3,865 | -2.64% | 3.7만 |
|---|
| 2026.08.19 | ₩4,040 | ₩4,080 | ₩3,845 | ₩3,915 | -3.09% | 1.9만 |
|---|
| 2026.08.18 | ₩4,155 | ₩4,155 | ₩3,995 | ₩4,040 | -2.77% | 4.2만 |
|---|
| 2026.08.14 | ₩4,160 | ₩4,230 | ₩4,070 | ₩4,155 | -0.12% | 3.1만 |
|---|
| 2026.08.13 | ₩4,135 | ₩4,235 | ₩4,080 | ₩4,180 | +1.09% | 2.9만 |
|---|
| 2026.08.12 | ₩4,175 | ₩4,295 | ₩4,075 | ₩4,180 | +0.12% | 2.5만 |
|---|
| 2026.08.11 | ₩4,190 | ₩4,300 | ₩4,140 | ₩4,175 | -0.36% | 3만 |
|---|
| 2026.08.10 | ₩4,335 | ₩4,335 | ₩4,055 | ₩4,215 | -2.77% | 3.6만 |
|---|
| 2026.08.07 | ₩4,210 | ₩4,390 | ₩4,120 | ₩4,195 | -0.36% | 1.5만 |
|---|
| 2026.08.06 | ₩4,375 | ₩4,375 | ₩4,150 | ₩4,240 | -3.09% | 1.4만 |
|---|
| 2026.08.05 | ₩4,250 | ₩4,400 | ₩4,205 | ₩4,300 | +1.18% | 2.9만 |
|---|
| 2026.08.04 | ₩4,060 | ₩4,210 | ₩4,060 | ₩4,190 | +3.20% | 3.5만 |
|---|
| 2026.08.03 | ₩3,950 | ₩4,230 | ₩3,950 | ₩4,085 | +3.42% | 6.3만 |
|---|
| 2026.07.31 | ₩3,700 | ₩4,135 | ₩3,660 | ₩4,125 | +11.49% | 4만 |
|---|
| 2026.07.30 | ₩3,280 | ₩3,790 | ₩3,280 | ₩3,750 | +14.33% | 7.2만 |
|---|
| 2026.07.29 | ₩4,025 | ₩4,160 | ₩3,430 | ₩3,635 | -9.69% | 21.1만 |
|---|
| 2026.07.28 | ₩4,150 | ₩4,270 | ₩3,900 | ₩4,150 | 0.00% | 3.8만 |
|---|
| 2026.07.27 | ₩4,185 | ₩4,290 | ₩4,065 | ₩4,200 | +0.36% | 1만 |
|---|
| 2026.07.24 | ₩4,285 | ₩4,325 | ₩4,110 | ₩4,185 | -2.33% | 1.7만 |
|---|
| 2026.07.23 | ₩4,250 | ₩4,365 | ₩4,145 | ₩4,290 | +0.94% | 2만 |
|---|
| 2026.07.22 | ₩4,230 | ₩4,440 | ₩4,155 | ₩4,210 | -0.47% | 1.7만 |
|---|
| 2026.07.21 | ₩4,025 | ₩4,295 | ₩3,910 | ₩4,220 | +4.84% | 5.6만 |
|---|
| 2026.07.20 | ₩4,200 | ₩4,200 | ₩3,995 | ₩4,025 | -4.17% | 4.2만 |
|---|
| 2026.07.16 | ₩4,250 | ₩4,370 | ₩4,200 | ₩4,200 | -1.18% | 3.9만 |
|---|
| 2026.07.15 | ₩4,380 | ₩4,470 | ₩4,155 | ₩4,250 | -2.97% | 8.4만 |
|---|
| 2026.07.14 | ₩4,350 | ₩4,545 | ₩4,150 | ₩4,360 | +0.23% | 3만 |
|---|
| 2026.07.13 | ₩4,490 | ₩4,720 | ₩4,315 | ₩4,385 | -2.34% | 5.2만 |
|---|
| 2026.07.10 | ₩4,240 | ₩4,450 | ₩4,215 | ₩4,390 | +3.54% | 3.9만 |
|---|
| 2026.07.09 | ₩4,060 | ₩4,330 | ₩4,060 | ₩4,240 | +4.43% | 4.9만 |
|---|
| 2026.07.08 | ₩4,030 | ₩4,400 | ₩3,990 | ₩4,115 | +2.11% | 9.1만 |
|---|
| 2026.07.07 | ₩4,195 | ₩4,245 | ₩3,980 | ₩4,025 | -4.05% | 3.1만 |
|---|
| 2026.07.06 | ₩4,350 | ₩4,350 | ₩4,000 | ₩4,195 | -3.56% | 3.3만 |
|---|
| 2026.07.03 | ₩4,075 | ₩4,145 | ₩3,900 | ₩4,140 | +1.60% | 3.6만 |
|---|
| 2026.07.02 | ₩4,310 | ₩4,310 | ₩4,030 | ₩4,070 | -5.57% | 7.5만 |
|---|
| 2026.07.01 | ₩4,195 | ₩4,525 | ₩4,140 | ₩4,225 | +0.72% | 10.2만 |
|---|
| 2026.06.30 | ₩4,120 | ₩4,245 | ₩4,010 | ₩4,190 | +1.70% | 7만 |
|---|
| 2026.06.29 | ₩3,600 | ₩4,100 | ₩3,600 | ₩4,070 | +13.06% | 3.8만 |
|---|
| 2026.06.26 | ₩3,635 | ₩3,860 | ₩3,560 | ₩3,860 | +6.19% | 13.1만 |
|---|
| 2026.06.25 | ₩3,730 | ₩3,900 | ₩3,650 | ₩3,670 | -1.61% | 6.4만 |
|---|
| 2026.06.24 | ₩4,015 | ₩4,075 | ₩3,680 | ₩3,715 | -7.47% | 15.4만 |
|---|
| 2026.06.23 | ₩4,200 | ₩4,300 | ₩3,905 | ₩4,015 | -4.40% | 6.1만 |
|---|
| 2026.06.22 | ₩4,425 | ₩4,515 | ₩4,200 | ₩4,205 | -4.97% | 7.7만 |
|---|
| 2026.06.19 | ₩4,700 | ₩4,700 | ₩4,360 | ₩4,460 | -5.11% | 6.3만 |
|---|
| 2026.06.18 | ₩4,740 | ₩4,750 | ₩4,400 | ₩4,590 | -3.16% | 5.8만 |
|---|
| 2026.06.17 | ₩4,550 | ₩4,825 | ₩4,450 | ₩4,740 | +4.18% | 6.5만 |
|---|
| 2026.06.16 | ₩4,610 | ₩4,670 | ₩4,345 | ₩4,555 | -1.19% | 5.9만 |
|---|
| 2026.06.15 | ₩4,580 | ₩4,755 | ₩4,515 | ₩4,570 | -0.22% | 9.1만 |
|---|
| 2026.06.12 | ₩4,280 | ₩4,545 | ₩4,280 | ₩4,445 | +3.86% | 7.6만 |
|---|
| 2026.06.11 | ₩4,110 | ₩4,285 | ₩4,040 | ₩4,205 | +2.31% | 6.1만 |
|---|
| 2026.06.10 | ₩4,125 | ₩4,260 | ₩4,010 | ₩4,140 | +0.36% | 22 |
|---|
| 2026.06.09 | ₩4,085 | ₩4,200 | ₩4,055 | ₩4,130 | +1.10% | 5.9만 |
|---|
| 2026.06.08 | ₩4,100 | ₩4,175 | ₩3,935 | ₩4,125 | +0.61% | 8.5만 |
|---|
| 2026.06.05 | ₩4,335 | ₩4,555 | ₩4,150 | ₩4,315 | -0.46% | 6.6만 |
|---|
| 2026.06.04 | ₩4,325 | ₩4,570 | ₩4,250 | ₩4,330 | +0.12% | 5.2만 |
|---|
| 2026.06.02 | ₩4,540 | ₩4,540 | ₩4,170 | ₩4,360 | -3.96% | 10만 |
|---|
| 2026.06.01 | ₩4,655 | ₩4,715 | ₩4,340 | ₩4,420 | -5.05% | 16.8만 |
|---|
| 2026.05.29 | ₩5,000 | ₩5,030 | ₩4,655 | ₩4,720 | -5.60% | 9.3만 |
|---|
| 2026.05.28 | ₩5,190 | ₩5,190 | ₩4,805 | ₩4,980 | -4.05% | 10.9만 |
|---|
| 2026.05.27 | ₩5,450 | ₩5,450 | ₩5,110 | ₩5,130 | -5.87% | 12.7만 |
|---|
| 2026.05.26 | ₩5,710 | ₩5,780 | ₩5,460 | ₩5,490 | -3.85% | 12.2만 |
|---|
| 2026.05.22 | ₩5,500 | ₩5,700 | ₩5,430 | ₩5,630 | +2.36% | 6.9만 |
|---|
| 2026.05.21 | ₩5,390 | ₩5,510 | ₩5,330 | ₩5,370 | -0.37% | 8.5만 |
|---|
| 2026.05.20 | ₩5,490 | ₩5,490 | ₩5,130 | ₩5,290 | -3.64% | 9.7만 |
|---|
| 2026.05.19 | ₩5,570 | ₩5,600 | ₩5,350 | ₩5,490 | -1.44% | 9.8만 |
|---|
| 2026.05.18 | ₩5,520 | ₩5,650 | ₩5,200 | ₩5,570 | +0.91% | 21.7만 |
|---|
| 2026.05.15 | ₩5,980 | ₩6,170 | ₩5,650 | ₩5,830 | -2.51% | 28.6만 |
|---|
| 2026.05.14 | ₩6,070 | ₩6,230 | ₩5,850 | ₩5,990 | -1.32% | 19.3만 |
|---|
| 2026.05.13 | ₩5,900 | ₩6,400 | ₩5,850 | ₩6,050 | +2.54% | 19.2만 |
|---|
| 2026.05.12 | ₩6,380 | ₩6,380 | ₩5,880 | ₩6,030 | -5.49% | 19.2만 |
|---|
| 2026.05.11 | ₩6,690 | ₩6,850 | ₩6,210 | ₩6,310 | -5.68% | 21.5만 |
|---|
| 2026.05.08 | ₩6,500 | ₩6,950 | ₩6,310 | ₩6,690 | +2.92% | 26.9만 |
|---|
| 2026.05.07 | ₩7,090 | ₩7,090 | ₩6,460 | ₩6,500 | -8.32% | 13.9만 |
|---|
| 2026.05.06 | ₩6,940 | ₩6,990 | ₩6,680 | ₩6,760 | -2.59% | 16.6만 |
|---|
| 2026.05.04 | ₩6,940 | ₩6,990 | ₩6,780 | ₩6,890 | -0.72% | 14.9만 |
|---|
| 2026.04.30 | ₩7,110 | ₩7,200 | ₩6,770 | ₩6,830 | -3.94% | 20.6만 |
|---|
| 2026.04.29 | ₩7,150 | ₩7,250 | ₩7,060 | ₩7,110 | -0.56% | 12.4만 |
|---|
| 2026.04.28 | ₩7,460 | ₩7,500 | ₩7,180 | ₩7,260 | -2.68% | 16.2만 |
|---|
| 2026.04.27 | ₩7,300 | ₩7,540 | ₩7,150 | ₩7,390 | +1.23% | 20.6만 |
|---|
| 2026.04.24 | ₩7,160 | ₩7,350 | ₩7,080 | ₩7,290 | +1.82% | 14.6만 |
|---|
| 2026.04.23 | ₩7,500 | ₩7,560 | ₩7,060 | ₩7,160 | -4.53% | 26.2만 |
|---|
| 2026.04.22 | ₩7,700 | ₩7,700 | ₩7,190 | ₩7,470 | -2.99% | 26만 |
|---|
| 2026.04.21 | ₩7,190 | ₩7,760 | ₩7,010 | ₩7,700 | +7.09% | 56.1만 |
|---|
| 2026.04.20 | ₩7,280 | ₩7,400 | ₩7,150 | ₩7,190 | -1.24% | 23.7만 |
|---|
| 2026.04.17 | ₩7,390 | ₩7,440 | ₩7,110 | ₩7,280 | -1.49% | 18만 |
|---|
| 2026.04.16 | ₩7,930 | ₩7,930 | ₩7,360 | ₩7,370 | -7.06% | 40.1만 |
|---|
| 2026.04.15 | ₩8,280 | ₩8,310 | ₩7,750 | ₩7,930 | -4.23% | 37만 |
|---|
| 2026.04.14 | ₩8,020 | ₩8,170 | ₩7,810 | ₩7,830 | -2.37% | 30.4만 |
|---|
| 2026.04.13 | ₩8,050 | ₩8,160 | ₩7,590 | ₩7,820 | -2.86% | 62.9만 |
|---|
| 2026.04.10 | ₩8,940 | ₩8,970 | ₩8,400 | ₩8,400 | -6.04% | 68.4만 |
|---|
| 2026.04.09 | ₩8,500 | ₩9,640 | ₩8,320 | ₩8,910 | +4.82% | 228.2만 |
|---|
| 2026.04.08 | ₩7,240 | ₩8,250 | ₩7,130 | ₩8,250 | +13.95% | 66.4만 |
|---|
| 2026.04.07 | ₩7,500 | ₩7,570 | ₩6,740 | ₩6,880 | -8.27% | 39만 |
|---|
| 2026.04.06 | ₩7,800 | ₩8,100 | ₩7,300 | ₩7,490 | -3.97% | 54만 |
|---|
| 2026.04.03 | ₩8,950 | ₩9,260 | ₩8,000 | ₩8,000 | -10.61% | 43.8만 |
|---|
| 2026.04.02 | ₩9,390 | ₩9,400 | ₩8,570 | ₩8,900 | -5.22% | 42만 |
|---|
| 2026.04.01 | ₩9,770 | ₩9,890 | ₩9,370 | ₩9,400 | -3.79% | 68.9만 |
|---|
| 2026.03.31 | ₩8,830 | ₩10,770 | ₩8,510 | ₩9,310 | +5.44% | 191.9만 |
|---|
| 2026.03.30 | ₩8,660 | ₩9,010 | ₩8,550 | ₩8,830 | +1.96% | 15.7만 |
|---|
| 2026.03.27 | ₩8,580 | ₩9,180 | ₩8,390 | ₩9,000 | +4.90% | 29.1만 |
|---|
| 2026.03.26 | ₩9,320 | ₩9,320 | ₩8,500 | ₩8,790 | -5.69% | 46.3만 |
|---|
| 2026.03.25 | ₩9,390 | ₩9,760 | ₩9,100 | ₩9,450 | +0.64% | 69.5만 |
|---|
| 2026.03.24 | ₩9,000 | ₩9,310 | ₩8,740 | ₩9,270 | +3.00% | 61.7만 |
|---|
| 2026.03.23 | ₩9,400 | ₩9,620 | ₩8,870 | ₩8,880 | -5.53% | 49.3만 |
|---|
| 2026.03.20 | ₩9,280 | ₩9,750 | ₩8,910 | ₩9,500 | +2.37% | 70.7만 |
|---|
| 2026.03.19 | ₩8,800 | ₩9,380 | ₩8,790 | ₩9,180 | +4.32% | 59만 |
|---|
| 2026.03.18 | ₩8,660 | ₩8,950 | ₩8,560 | ₩8,830 | +1.96% | 30.8만 |
|---|
| 2026.03.17 | ₩9,140 | ₩9,320 | ₩8,640 | ₩8,660 | -5.25% | 61.2만 |
|---|
| 2026.03.16 | ₩9,020 | ₩9,420 | ₩8,880 | ₩9,060 | +0.44% | 72.8만 |
|---|
| 2026.03.13 | ₩7,900 | ₩9,380 | ₩7,730 | ₩8,960 | +13.42% | 186.2만 |
|---|
| 2026.03.12 | ₩7,860 | ₩8,110 | ₩7,600 | ₩8,050 | +2.42% | 59.7만 |
|---|
| 2026.03.11 | ₩7,820 | ₩8,130 | ₩7,440 | ₩7,860 | +0.51% | 102.9만 |
|---|
| 2026.03.10 | ₩6,720 | ₩8,345 | ₩6,430 | ₩7,670 | +14.14% | 208만 |
|---|
| 2026.03.09 | ₩6,700 | ₩6,760 | ₩6,300 | ₩6,640 | -0.90% | 31만 |
|---|
| 2026.03.06 | ₩7,200 | ₩7,580 | ₩6,880 | ₩7,050 | -2.08% | 42.7만 |
|---|
| 2026.03.05 | ₩7,470 | ₩8,000 | ₩7,110 | ₩7,250 | -2.95% | 75.2만 |
|---|
| 2026.03.04 | ₩8,430 | ₩8,430 | ₩6,520 | ₩6,530 | -22.54% | 143.9만 |
|---|
| 2026.03.03 | ₩6,730 | ₩8,450 | ₩6,700 | ₩8,450 | +25.56% | 384.1만 |
|---|
| 2026.02.27 | ₩4,950 | ₩6,500 | ₩4,620 | ₩6,500 | +31.31% | 109.6만 |
|---|
| 2026.02.26 | ₩5,050 | ₩5,100 | ₩4,925 | ₩5,000 | -0.99% | 8.9만 |
|---|
| 2026.02.25 | ₩5,130 | ₩5,290 | ₩5,040 | ₩5,050 | -1.56% | 6.2만 |
|---|
| 2026.02.24 | ₩5,210 | ₩5,260 | ₩5,090 | ₩5,120 | -1.73% | 7.4만 |
|---|
| 2026.02.23 | ₩5,290 | ₩5,400 | ₩5,180 | ₩5,200 | -1.70% | 7.5만 |
|---|
| 2026.02.20 | ₩5,500 | ₩5,510 | ₩5,250 | ₩5,270 | -4.18% | 19.3만 |
|---|
| 2026.02.19 | ₩4,890 | ₩6,000 | ₩4,715 | ₩5,490 | +12.27% | 95.2만 |
|---|
| 2026.02.13 | ₩4,695 | ₩4,925 | ₩4,650 | ₩4,885 | +4.05% | 17.3만 |
|---|
| 2026.02.12 | ₩4,600 | ₩4,705 | ₩4,500 | ₩4,705 | +2.28% | 9만 |
|---|
| 2026.02.11 | ₩4,620 | ₩4,650 | ₩4,490 | ₩4,585 | -0.76% | 4.7만 |
|---|
| 2026.02.10 | ₩4,580 | ₩4,650 | ₩4,470 | ₩4,620 | +0.87% | 4.3만 |
|---|
| 2026.02.09 | ₩4,465 | ₩4,595 | ₩4,380 | ₩4,580 | +2.58% | 8.3만 |
|---|
| 2026.02.06 | ₩4,400 | ₩4,450 | ₩4,140 | ₩4,445 | +1.02% | 6.7만 |
|---|
| 2026.02.05 | ₩4,490 | ₩4,540 | ₩4,350 | ₩4,405 | -1.89% | 4만 |
|---|
| 2026.02.04 | ₩4,410 | ₩4,770 | ₩4,320 | ₩4,550 | +3.17% | 13.2만 |
|---|
| 2026.02.03 | ₩4,285 | ₩4,420 | ₩4,280 | ₩4,410 | +2.92% | 4.6만 |
|---|
| 2026.02.02 | ₩4,360 | ₩4,470 | ₩4,215 | ₩4,250 | -2.52% | 6.2만 |
|---|
| 2026.01.30 | ₩4,475 | ₩4,535 | ₩4,355 | ₩4,385 | -2.01% | 6.5만 |
|---|
| 2026.01.29 | ₩4,550 | ₩4,550 | ₩4,390 | ₩4,470 | -1.76% | 10.8만 |
|---|
| 2026.01.28 | ₩4,550 | ₩4,625 | ₩4,455 | ₩4,555 | +0.11% | 7.4만 |
|---|
| 2026.01.27 | ₩4,460 | ₩4,655 | ₩4,355 | ₩4,530 | +1.57% | 16.3만 |
|---|
| 2026.01.26 | ₩4,440 | ₩4,595 | ₩4,300 | ₩4,430 | -0.23% | 14.8만 |
|---|
| 2026.01.23 | ₩4,945 | ₩4,945 | ₩4,380 | ₩4,485 | -9.30% | 24만 |
|---|
| 2026.01.22 | ₩4,500 | ₩5,430 | ₩4,260 | ₩4,790 | +6.44% | 229.5만 |
|---|
| 2026.01.21 | ₩4,350 | ₩4,380 | ₩4,100 | ₩4,180 | -3.91% | 4.5만 |
|---|
| 2026.01.20 | ₩4,140 | ₩4,495 | ₩4,020 | ₩4,380 | +5.80% | 9.9만 |
|---|
| 2026.01.19 | ₩3,920 | ₩4,200 | ₩3,900 | ₩4,140 | +5.61% | 12.1만 |
|---|
| 2026.01.16 | ₩3,700 | ₩3,940 | ₩3,640 | ₩3,920 | +5.95% | 8.1만 |
|---|
| 2026.01.15 | ₩3,715 | ₩3,945 | ₩3,640 | ₩3,700 | -0.40% | 7.8만 |
|---|
| 2026.01.14 | ₩3,690 | ₩3,740 | ₩3,590 | ₩3,730 | +1.08% | 6.2만 |
|---|
| 2026.01.13 | ₩3,650 | ₩3,740 | ₩3,585 | ₩3,620 | -0.82% | 6.4만 |
|---|
| 2026.01.12 | ₩3,775 | ₩3,800 | ₩3,630 | ₩3,640 | -3.58% | 10.5만 |
|---|
| 2026.01.09 | ₩3,790 | ₩3,940 | ₩3,710 | ₩3,770 | -0.53% | 1.5만 |
|---|
| 2026.01.08 | ₩3,880 | ₩3,980 | ₩3,700 | ₩3,700 | -4.64% | 6.5만 |
|---|
| 2026.01.07 | ₩4,070 | ₩4,070 | ₩3,855 | ₩3,870 | -4.91% | 4만 |
|---|
| 2026.01.06 | ₩4,025 | ₩4,025 | ₩3,970 | ₩4,000 | -0.62% | 1.2만 |
|---|
| 2026.01.05 | ₩4,070 | ₩4,170 | ₩3,995 | ₩4,025 | -1.11% | 5.7만 |
|---|
| 2026.01.02 | ₩4,020 | ₩4,095 | ₩3,980 | ₩4,095 | +1.87% | 2.2만 |
|---|
| 2025.12.30 | ₩4,090 | ₩4,100 | ₩3,990 | ₩4,060 | -0.73% | 4.3천 |
|---|
| 2025.12.29 | ₩4,070 | ₩4,130 | ₩3,935 | ₩4,120 | +1.23% | 4.2만 |
|---|
| 2025.12.26 | ₩3,925 | ₩4,130 | ₩3,825 | ₩4,100 | +4.46% | 6.1만 |
|---|
| 2025.12.24 | ₩3,800 | ₩3,885 | ₩3,795 | ₩3,860 | +1.58% | 2만 |
|---|
| 2025.12.23 | ₩3,990 | ₩3,990 | ₩3,780 | ₩3,780 | -5.26% | 3.4만 |
|---|
| 2025.12.22 | ₩3,950 | ₩4,065 | ₩3,930 | ₩3,990 | +1.01% | 1.2만 |
|---|
| 2025.12.19 | ₩4,075 | ₩4,075 | ₩3,930 | ₩3,985 | -2.21% | 1만 |
|---|
| 2025.12.18 | ₩4,025 | ₩4,050 | ₩3,975 | ₩3,990 | -0.87% | 3.8천 |
|---|
| 2025.12.17 | ₩4,120 | ₩4,120 | ₩3,970 | ₩4,055 | -1.58% | 1.2만 |
|---|
| 2025.12.16 | ₩4,145 | ₩4,145 | ₩3,970 | ₩4,045 | -2.41% | 2만 |
|---|
| 2025.12.15 | ₩4,155 | ₩4,155 | ₩4,075 | ₩4,115 | -0.96% | 1.4만 |
|---|
| 2025.12.12 | ₩4,200 | ₩4,200 | ₩4,100 | ₩4,185 | -0.36% | 7.7천 |
|---|
| 2025.12.11 | ₩4,210 | ₩4,210 | ₩4,140 | ₩4,185 | -0.59% | 7.5천 |
|---|
| 2025.12.10 | ₩4,190 | ₩4,245 | ₩4,130 | ₩4,210 | +0.48% | 1.4만 |
|---|
| 2025.12.09 | ₩4,185 | ₩4,185 | ₩4,095 | ₩4,110 | -1.79% | 1.5만 |
|---|
| 2025.12.08 | ₩4,125 | ₩4,190 | ₩4,070 | ₩4,190 | +1.58% | 1.5만 |
|---|
| 2025.12.05 | ₩4,125 | ₩4,290 | ₩4,080 | ₩4,125 | 0.00% | 2.1만 |
|---|
| 2025.12.04 | ₩4,175 | ₩4,175 | ₩4,080 | ₩4,130 | -1.08% | 9천 |
|---|
| 2025.12.03 | ₩4,160 | ₩4,240 | ₩4,090 | ₩4,180 | +0.48% | 1.9만 |
|---|
| 2025.12.02 | ₩4,245 | ₩4,245 | ₩4,100 | ₩4,100 | -3.42% | 2.4만 |
|---|
| 2025.12.01 | ₩4,250 | ₩4,330 | ₩4,160 | ₩4,245 | -0.12% | 4.7만 |
|---|
| 2025.11.28 | ₩4,200 | ₩4,270 | ₩4,085 | ₩4,250 | +1.19% | 1.5만 |
|---|
| 2025.11.27 | ₩4,115 | ₩4,340 | ₩4,115 | ₩4,195 | +1.94% | 3.9만 |
|---|
| 2025.11.26 | ₩4,320 | ₩4,355 | ₩4,130 | ₩4,190 | -3.01% | 9.1만 |
|---|
| 2025.11.25 | ₩3,925 | ₩4,265 | ₩3,710 | ₩4,235 | +7.90% | 55.5만 |
|---|
| 2025.11.24 | ₩3,965 | ₩4,950 | ₩3,775 | ₩3,865 | -2.52% | 156.5만 |
|---|
| 2025.11.21 | ₩3,940 | ₩3,940 | ₩3,805 | ₩3,925 | -0.38% | 1.6만 |
|---|
| 2025.11.20 | ₩3,885 | ₩3,970 | ₩3,870 | ₩3,925 | +1.03% | 6.5천 |
|---|
| 2025.11.19 | ₩3,920 | ₩3,920 | ₩3,845 | ₩3,880 | -1.02% | 1만 |
|---|
| 2025.11.18 | ₩3,980 | ₩4,045 | ₩3,850 | ₩3,920 | -1.51% | 1.8만 |
|---|
| 2025.11.17 | ₩4,120 | ₩4,135 | ₩3,985 | ₩3,985 | -3.28% | 2만 |
|---|
| 2025.11.14 | ₩4,180 | ₩4,205 | ₩4,010 | ₩4,120 | -1.44% | 2.3만 |
|---|
| 2025.11.13 | ₩4,145 | ₩4,220 | ₩4,025 | ₩4,200 | +1.33% | 2.9만 |
|---|
| 2025.11.12 | ₩4,145 | ₩4,200 | ₩4,035 | ₩4,105 | -0.97% | 1.3만 |
|---|
| 2025.11.11 | ₩4,115 | ₩4,225 | ₩4,030 | ₩4,105 | -0.24% | 2만 |
|---|
| 2025.11.10 | ₩3,935 | ₩4,145 | ₩3,935 | ₩4,145 | +5.34% | 5.1만 |
|---|
| 2025.11.07 | ₩4,060 | ₩4,075 | ₩3,880 | ₩3,985 | -1.85% | 1.1만 |
|---|
| 2025.11.06 | ₩3,950 | ₩4,085 | ₩3,880 | ₩4,085 | +3.42% | 2.1만 |
|---|
| 2025.11.05 | ₩3,945 | ₩3,945 | ₩3,730 | ₩3,895 | -1.27% | 3.5만 |
|---|
| 2025.11.04 | ₩3,900 | ₩4,020 | ₩3,855 | ₩3,945 | +1.15% | 2.8만 |
|---|
| 2025.11.03 | ₩4,075 | ₩4,210 | ₩3,910 | ₩3,925 | -3.68% | 5.5만 |
|---|
| 2025.10.31 | ₩4,180 | ₩4,180 | ₩4,055 | ₩4,060 | -2.87% | 4.1만 |
|---|
| 2025.10.30 | ₩4,265 | ₩4,305 | ₩4,160 | ₩4,170 | -2.23% | 2.5만 |
|---|
| 2025.10.29 | ₩4,255 | ₩4,295 | ₩4,235 | ₩4,265 | +0.24% | 2.8만 |
|---|
| 2025.10.28 | ₩4,320 | ₩4,400 | ₩4,255 | ₩4,255 | -1.50% | 5.4만 |
|---|
| 2025.10.27 | ₩4,455 | ₩4,480 | ₩4,360 | ₩4,370 | -1.91% | 3만 |
|---|
| 2025.10.24 | ₩4,560 | ₩4,560 | ₩4,440 | ₩4,450 | -2.41% | 9.9천 |
|---|
| 2025.10.23 | ₩4,435 | ₩4,550 | ₩4,375 | ₩4,550 | +2.59% | 1.6만 |
|---|
| 2025.10.22 | ₩4,615 | ₩4,650 | ₩4,360 | ₩4,500 | -2.49% | 2.5만 |
|---|
| 2025.10.21 | ₩4,405 | ₩4,640 | ₩4,380 | ₩4,540 | +3.06% | 6.2만 |
|---|
| 2025.10.20 | ₩4,435 | ₩4,440 | ₩4,375 | ₩4,430 | -0.11% | 1.3만 |
|---|
| 2025.10.17 | ₩4,495 | ₩4,500 | ₩4,360 | ₩4,440 | -1.22% | 1.4만 |
|---|
| 2025.10.16 | ₩4,395 | ₩4,535 | ₩4,320 | ₩4,420 | +0.57% | 2.3만 |
|---|
| 2025.10.15 | ₩4,370 | ₩4,440 | ₩4,340 | ₩4,390 | +0.46% | 1.2만 |
|---|
| 2025.10.14 | ₩4,455 | ₩4,455 | ₩4,285 | ₩4,410 | -1.01% | 3.8만 |
|---|
| 2025.10.13 | ₩4,335 | ₩4,580 | ₩4,335 | ₩4,460 | +2.88% | 2.5만 |
|---|
| 2025.10.10 | ₩4,555 | ₩4,605 | ₩4,470 | ₩4,500 | -1.21% | 1.4만 |
|---|