시장 데이터를 불러오는 중
전체 종목
한컴위드 과거 주가
054920.KQ · KOSDAQ
주요 제품·사업: 전자상거래 보안 솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
054920.KQ · KOSDAQ
주요 제품·사업: 전자상거래 보안 솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,200 | ₩5,310 | ₩4,770 | ₩4,875 | -6.25% | 103.3만 |
| 2026.10.07 | ₩5,490 | ₩5,580 | ₩5,220 | ₩5,270 | -4.01% | 188.6만 |
| 2026.10.06 | ₩5,380 | ₩5,780 | ₩5,170 | ₩5,630 | +4.65% | 1459.1만 |
| 2026.10.02 | ₩4,810 | ₩5,070 | ₩4,755 | ₩4,965 | +3.22% | 179.4만 |
| 2026.10.01 | ₩4,650 | ₩4,780 | ₩4,580 | ₩4,760 | +2.37% | 41.3만 |
| 2026.09.30 | ₩4,650 | ₩4,880 | ₩4,640 | ₩4,660 | +0.22% | 67.2만 |
| 2026.09.29 | ₩4,850 | ₩4,925 | ₩4,585 | ₩4,620 | -4.74% | 59.2만 |
| 2026.09.28 | ₩4,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,755 |
| ₩4,785 |
| -0.10% |
| 124.9만 |
| 2026.09.23 | ₩4,850 | ₩5,230 | ₩4,725 | ₩4,745 | -2.16% | 490.5만 |
|---|
| 2026.09.22 | ₩5,040 | ₩5,100 | ₩4,670 | ₩4,745 | -5.85% | 128.4만 |
|---|
| 2026.09.21 | ₩4,935 | ₩5,260 | ₩4,860 | ₩4,970 | +0.71% | 381.6만 |
|---|
| 2026.09.18 | ₩5,120 | ₩5,360 | ₩4,905 | ₩4,930 | -3.71% | 357.1만 |
|---|
| 2026.09.17 | ₩5,230 | ₩5,360 | ₩4,905 | ₩5,070 | -3.06% | 342.6만 |
|---|
| 2026.09.16 | ₩5,750 | ₩5,880 | ₩5,020 | ₩5,290 | -8.00% | 1277.7만 |
|---|
| 2026.09.15 | ₩4,090 | ₩5,230 | ₩4,020 | ₩5,230 | +27.87% | 1010.2만 |
|---|
| 2026.09.14 | ₩4,020 | ₩4,125 | ₩3,910 | ₩4,030 | +0.25% | 69.9만 |
|---|
| 2026.09.11 | ₩3,730 | ₩4,165 | ₩3,635 | ₩3,940 | +5.63% | 150.9만 |
|---|
| 2026.09.10 | ₩3,660 | ₩3,715 | ₩3,610 | ₩3,710 | +1.37% | 12만 |
|---|
| 2026.09.09 | ₩3,625 | ₩3,695 | ₩3,595 | ₩3,660 | +0.97% | 11.8만 |
|---|
| 2026.09.08 | ₩3,660 | ₩3,705 | ₩3,605 | ₩3,625 | -0.96% | 13.1만 |
|---|
| 2026.09.07 | ₩3,785 | ₩3,785 | ₩3,645 | ₩3,660 | -3.30% | 16만 |
|---|
| 2026.09.04 | ₩3,695 | ₩3,835 | ₩3,695 | ₩3,745 | +1.35% | 19.8만 |
|---|
| 2026.09.03 | ₩3,795 | ₩3,800 | ₩3,610 | ₩3,655 | -3.69% | 11.6만 |
|---|
| 2026.09.02 | ₩3,655 | ₩3,755 | ₩3,655 | ₩3,710 | +1.50% | 9만 |
|---|
| 2026.09.01 | ₩3,875 | ₩3,880 | ₩3,740 | ₩3,770 | -2.71% | 12만 |
|---|
| 2026.08.31 | ₩3,885 | ₩3,885 | ₩3,680 | ₩3,845 | -1.03% | 19.5만 |
|---|
| 2026.08.28 | ₩3,995 | ₩4,075 | ₩3,895 | ₩3,955 | -1.00% | 32.3만 |
|---|
| 2026.08.27 | ₩3,945 | ₩4,080 | ₩3,875 | ₩3,940 | -0.13% | 12.5만 |
|---|
| 2026.08.26 | ₩4,095 | ₩4,100 | ₩3,875 | ₩3,945 | -3.66% | 33.4만 |
|---|
| 2026.08.25 | ₩3,825 | ₩4,030 | ₩3,725 | ₩4,000 | +4.58% | 47.6만 |
|---|
| 2026.08.24 | ₩3,580 | ₩4,085 | ₩3,575 | ₩3,825 | +6.84% | 123.6만 |
|---|
| 2026.08.21 | ₩3,680 | ₩3,725 | ₩3,440 | ₩3,530 | -4.08% | 19.6만 |
|---|
| 2026.08.20 | ₩3,630 | ₩3,745 | ₩3,580 | ₩3,625 | -0.14% | 17.3만 |
|---|
| 2026.08.19 | ₩3,565 | ₩3,620 | ₩3,500 | ₩3,530 | -0.98% | 9만 |
|---|
| 2026.08.18 | ₩3,880 | ₩3,895 | ₩3,610 | ₩3,655 | -5.80% | 16.6만 |
|---|
| 2026.08.14 | ₩3,895 | ₩3,955 | ₩3,790 | ₩3,870 | -0.64% | 11.4만 |
|---|
| 2026.08.13 | ₩3,960 | ₩4,100 | ₩3,840 | ₩3,885 | -1.89% | 19.7만 |
|---|
| 2026.08.12 | ₩4,115 | ₩4,150 | ₩3,950 | ₩3,980 | -3.28% | 28.8만 |
|---|
| 2026.08.11 | ₩4,090 | ₩4,205 | ₩4,010 | ₩4,165 | +1.83% | 24.1만 |
|---|
| 2026.08.10 | ₩3,990 | ₩4,140 | ₩3,980 | ₩4,100 | +2.76% | 14만 |
|---|
| 2026.08.07 | ₩4,070 | ₩4,155 | ₩3,930 | ₩3,985 | -2.09% | 20.8만 |
|---|
| 2026.08.06 | ₩4,100 | ₩4,195 | ₩3,800 | ₩4,000 | -2.44% | 28.2만 |
|---|
| 2026.08.05 | ₩3,960 | ₩4,100 | ₩3,935 | ₩4,095 | +3.41% | 28만 |
|---|
| 2026.08.04 | ₩3,710 | ₩3,985 | ₩3,710 | ₩3,960 | +6.74% | 33.8만 |
|---|
| 2026.08.03 | ₩3,620 | ₩3,665 | ₩3,440 | ₩3,635 | +0.41% | 13.4만 |
|---|
| 2026.07.31 | ₩3,420 | ₩3,670 | ₩3,420 | ₩3,620 | +5.85% | 31.4만 |
|---|
| 2026.07.30 | ₩3,110 | ₩3,565 | ₩3,110 | ₩3,385 | +8.84% | 48만 |
|---|
| 2026.07.29 | ₩3,335 | ₩3,495 | ₩3,120 | ₩3,235 | -3.00% | 65만 |
|---|
| 2026.07.28 | ₩3,420 | ₩3,545 | ₩3,265 | ₩3,340 | -2.34% | 69.4만 |
|---|
| 2026.07.27 | ₩3,210 | ₩3,415 | ₩3,175 | ₩3,400 | +5.92% | 31.7만 |
|---|
| 2026.07.24 | ₩3,155 | ₩3,245 | ₩3,080 | ₩3,135 | -0.63% | 32.5만 |
|---|
| 2026.07.23 | ₩2,965 | ₩3,260 | ₩2,965 | ₩3,200 | +7.93% | 72.8만 |
|---|
| 2026.07.22 | ₩2,920 | ₩3,060 | ₩2,920 | ₩2,940 | +0.68% | 21.7만 |
|---|
| 2026.07.21 | ₩2,830 | ₩2,945 | ₩2,795 | ₩2,905 | +2.65% | 17만 |
|---|
| 2026.07.20 | ₩3,015 | ₩3,015 | ₩2,835 | ₩2,870 | -4.81% | 24.2만 |
|---|
| 2026.07.16 | ₩3,065 | ₩3,100 | ₩2,965 | ₩3,040 | -0.82% | 11.2만 |
|---|
| 2026.07.15 | ₩3,000 | ₩3,185 | ₩3,000 | ₩3,135 | +4.50% | 24.4만 |
|---|
| 2026.07.14 | ₩2,945 | ₩3,200 | ₩2,865 | ₩2,975 | +1.02% | 24.9만 |
|---|
| 2026.07.13 | ₩3,150 | ₩3,250 | ₩2,965 | ₩2,965 | -5.87% | 30.6만 |
|---|
| 2026.07.10 | ₩2,885 | ₩3,175 | ₩2,885 | ₩3,150 | +9.19% | 26.2만 |
|---|
| 2026.07.09 | ₩2,980 | ₩3,045 | ₩2,830 | ₩2,880 | -3.36% | 39.9만 |
|---|
| 2026.07.08 | ₩3,085 | ₩3,275 | ₩2,960 | ₩2,995 | -2.92% | 72.3만 |
|---|
| 2026.07.07 | ₩3,070 | ₩3,195 | ₩3,000 | ₩3,110 | +1.30% | 18.8만 |
|---|
| 2026.07.06 | ₩3,150 | ₩3,200 | ₩3,040 | ₩3,130 | -0.63% | 19.5만 |
|---|
| 2026.07.03 | ₩3,060 | ₩3,165 | ₩2,955 | ₩3,165 | +3.43% | 20.3만 |
|---|
| 2026.07.02 | ₩3,275 | ₩3,275 | ₩3,040 | ₩3,060 | -6.56% | 35.3만 |
|---|
| 2026.07.01 | ₩3,345 | ₩3,375 | ₩3,190 | ₩3,280 | -1.94% | 17만 |
|---|
| 2026.06.30 | ₩3,340 | ₩3,385 | ₩3,240 | ₩3,260 | -2.40% | 22.3만 |
|---|
| 2026.06.29 | ₩2,970 | ₩3,360 | ₩2,970 | ₩3,340 | +12.46% | 34.3만 |
|---|
| 2026.06.26 | ₩3,120 | ₩3,190 | ₩2,915 | ₩3,050 | -2.24% | 37.4만 |
|---|
| 2026.06.25 | ₩3,345 | ₩3,450 | ₩3,160 | ₩3,195 | -4.48% | 33.2만 |
|---|
| 2026.06.24 | ₩3,330 | ₩3,470 | ₩3,250 | ₩3,345 | +0.45% | 38.3만 |
|---|
| 2026.06.23 | ₩3,640 | ₩3,725 | ₩3,305 | ₩3,355 | -7.83% | 40.4만 |
|---|
| 2026.06.22 | ₩3,675 | ₩3,760 | ₩3,550 | ₩3,635 | -1.09% | 30만 |
|---|
| 2026.06.19 | ₩3,920 | ₩3,930 | ₩3,625 | ₩3,730 | -4.85% | 52.9만 |
|---|
| 2026.06.18 | ₩4,100 | ₩4,140 | ₩3,920 | ₩3,925 | -4.27% | 32.4만 |
|---|
| 2026.06.17 | ₩4,145 | ₩4,195 | ₩4,015 | ₩4,130 | -0.36% | 21.2만 |
|---|
| 2026.06.16 | ₩4,270 | ₩4,380 | ₩4,125 | ₩4,145 | -2.93% | 26.3만 |
|---|
| 2026.06.15 | ₩4,340 | ₩4,480 | ₩4,175 | ₩4,200 | -3.23% | 27.2만 |
|---|
| 2026.06.12 | ₩4,205 | ₩4,390 | ₩4,145 | ₩4,180 | -0.59% | 36.4만 |
|---|
| 2026.06.11 | ₩4,050 | ₩4,170 | ₩4,000 | ₩4,080 | +0.74% | 33.1만 |
|---|
| 2026.06.10 | ₩4,265 | ₩4,360 | ₩4,020 | ₩4,125 | -3.28% | 1.7천 |
|---|
| 2026.06.09 | ₩4,190 | ₩4,485 | ₩4,115 | ₩4,350 | +3.82% | 65.6만 |
|---|
| 2026.06.08 | ₩4,035 | ₩5,200 | ₩4,015 | ₩4,185 | +3.72% | 446.7만 |
|---|
| 2026.06.05 | ₩4,570 | ₩4,570 | ₩4,300 | ₩4,410 | -3.50% | 33.2만 |
|---|
| 2026.06.04 | ₩4,660 | ₩4,900 | ₩4,630 | ₩4,660 | 0.00% | 37.3만 |
|---|
| 2026.06.02 | ₩5,050 | ₩5,100 | ₩4,700 | ₩4,820 | -4.55% | 64.8만 |
|---|
| 2026.06.01 | ₩5,350 | ₩5,360 | ₩5,000 | ₩5,050 | -5.61% | 61.8만 |
|---|
| 2026.05.29 | ₩5,680 | ₩5,820 | ₩5,320 | ₩5,370 | -5.46% | 60.2만 |
|---|
| 2026.05.28 | ₩5,880 | ₩5,900 | ₩5,360 | ₩5,550 | -5.61% | 86.6만 |
|---|
| 2026.05.27 | ₩6,680 | ₩6,680 | ₩5,840 | ₩5,870 | -12.13% | 141.9만 |
|---|
| 2026.05.26 | ₩6,380 | ₩7,060 | ₩6,350 | ₩6,720 | +5.33% | 276.8만 |
|---|
| 2026.05.22 | ₩6,440 | ₩7,040 | ₩6,190 | ₩6,200 | -3.73% | 465.6만 |
|---|
| 2026.05.21 | ₩5,880 | ₩6,130 | ₩5,850 | ₩5,870 | -0.17% | 64.4만 |
|---|
| 2026.05.20 | ₩5,800 | ₩5,970 | ₩5,610 | ₩5,720 | -1.38% | 54만 |
|---|
| 2026.05.19 | ₩5,910 | ₩6,770 | ₩5,800 | ₩5,950 | +0.68% | 412만 |
|---|
| 2026.05.18 | ₩5,890 | ₩6,180 | ₩5,760 | ₩5,960 | +1.19% | 84.6만 |
|---|
| 2026.05.15 | ₩6,650 | ₩6,780 | ₩6,050 | ₩6,150 | -7.52% | 95.8만 |
|---|
| 2026.05.14 | ₩6,780 | ₩6,990 | ₩6,480 | ₩6,520 | -3.83% | 67.4만 |
|---|
| 2026.05.13 | ₩6,950 | ₩7,290 | ₩6,720 | ₩6,780 | -2.45% | 102.8만 |
|---|
| 2026.05.12 | ₩7,600 | ₩8,150 | ₩6,850 | ₩7,020 | -7.63% | 218.1만 |
|---|
| 2026.05.11 | ₩7,680 | ₩7,770 | ₩7,250 | ₩7,270 | -5.34% | 117.4만 |
|---|
| 2026.05.08 | ₩7,850 | ₩8,060 | ₩7,500 | ₩7,660 | -2.42% | 190.7만 |
|---|
| 2026.05.07 | ₩7,640 | ₩8,980 | ₩7,560 | ₩8,170 | +6.94% | 1623.6만 |
|---|
| 2026.05.06 | ₩7,110 | ₩8,590 | ₩6,780 | ₩7,850 | +10.41% | 1395.9만 |
|---|
| 2026.05.04 | ₩7,080 | ₩7,240 | ₩6,950 | ₩6,980 | -1.41% | 127.7만 |
|---|
| 2026.04.30 | ₩7,410 | ₩7,440 | ₩6,860 | ₩6,860 | -7.42% | 157.3만 |
|---|
| 2026.04.29 | ₩7,650 | ₩7,660 | ₩7,280 | ₩7,410 | -3.14% | 152.7만 |
|---|
| 2026.04.28 | ₩7,830 | ₩8,660 | ₩7,450 | ₩7,680 | -1.92% | 739.1만 |
|---|
| 2026.04.27 | ₩6,900 | ₩8,300 | ₩6,750 | ₩7,760 | +12.46% | 1989.7만 |
|---|
| 2026.04.24 | ₩7,120 | ₩7,400 | ₩6,800 | ₩6,810 | -4.35% | 383.7만 |
|---|
| 2026.04.23 | ₩6,560 | ₩7,070 | ₩6,560 | ₩7,070 | +7.77% | 167.7만 |
|---|
| 2026.04.22 | ₩6,400 | ₩6,600 | ₩6,280 | ₩6,510 | +1.72% | 91.3만 |
|---|
| 2026.04.21 | ₩6,870 | ₩6,870 | ₩6,320 | ₩6,500 | -5.39% | 174.7만 |
|---|
| 2026.04.20 | ₩6,300 | ₩7,980 | ₩6,140 | ₩7,090 | +12.54% | 3278.4만 |
|---|
| 2026.04.17 | ₩6,690 | ₩6,700 | ₩6,040 | ₩6,140 | -8.22% | 327.7만 |
|---|
| 2026.04.16 | ₩7,280 | ₩7,800 | ₩6,560 | ₩6,680 | -8.24% | 1366.9만 |
|---|
| 2026.04.15 | ₩5,690 | ₩6,780 | ₩5,530 | ₩6,410 | +12.65% | 1994.6만 |
|---|
| 2026.04.14 | ₩5,110 | ₩5,390 | ₩5,030 | ₩5,350 | +4.70% | 125.2만 |
|---|
| 2026.04.13 | ₩4,960 | ₩5,140 | ₩4,860 | ₩4,990 | +0.60% | 48.3만 |
|---|
| 2026.04.10 | ₩4,750 | ₩5,030 | ₩4,705 | ₩5,000 | +5.26% | 47.4만 |
|---|
| 2026.04.09 | ₩4,855 | ₩4,860 | ₩4,665 | ₩4,700 | -3.19% | 28.5만 |
|---|
| 2026.04.08 | ₩4,700 | ₩4,890 | ₩4,680 | ₩4,870 | +3.62% | 40.6만 |
|---|
| 2026.04.07 | ₩4,725 | ₩4,820 | ₩4,470 | ₩4,550 | -3.70% | 52.1만 |
|---|
| 2026.04.06 | ₩4,740 | ₩4,945 | ₩4,665 | ₩4,700 | -0.84% | 66.7만 |
|---|
| 2026.04.03 | ₩4,895 | ₩5,020 | ₩4,775 | ₩4,790 | -2.15% | 61.1만 |
|---|
| 2026.04.02 | ₩5,420 | ₩5,450 | ₩4,720 | ₩4,850 | -10.52% | 160.6만 |
|---|
| 2026.04.01 | ₩5,080 | ₩5,390 | ₩5,050 | ₩5,230 | +2.95% | 306.4만 |
|---|
| 2026.03.31 | ₩4,680 | ₩6,010 | ₩4,535 | ₩4,995 | +6.73% | 1733.1만 |
|---|
| 2026.03.30 | ₩5,130 | ₩5,130 | ₩4,750 | ₩4,765 | -7.12% | 73.1만 |
|---|
| 2026.03.27 | ₩4,610 | ₩5,450 | ₩4,500 | ₩5,230 | +13.45% | 476만 |
|---|
| 2026.03.26 | ₩4,870 | ₩5,040 | ₩4,675 | ₩4,725 | -2.98% | 61.7만 |
|---|
| 2026.03.25 | ₩4,490 | ₩4,875 | ₩4,460 | ₩4,855 | +8.13% | 91.4만 |
|---|
| 2026.03.24 | ₩4,365 | ₩4,540 | ₩4,295 | ₩4,455 | +2.06% | 24.7만 |
|---|
| 2026.03.23 | ₩4,380 | ₩4,450 | ₩4,155 | ₩4,260 | -2.74% | 27.7만 |
|---|
| 2026.03.20 | ₩4,455 | ₩4,600 | ₩4,380 | ₩4,525 | +1.57% | 20.2만 |
|---|
| 2026.03.19 | ₩4,500 | ₩4,500 | ₩4,395 | ₩4,435 | -1.44% | 22.1만 |
|---|
| 2026.03.18 | ₩4,600 | ₩4,635 | ₩4,520 | ₩4,570 | -0.65% | 26.9만 |
|---|
| 2026.03.17 | ₩4,505 | ₩4,610 | ₩4,490 | ₩4,505 | 0.00% | 24.2만 |
|---|
| 2026.03.16 | ₩4,550 | ₩4,610 | ₩4,405 | ₩4,425 | -2.75% | 24.2만 |
|---|
| 2026.03.13 | ₩4,410 | ₩4,600 | ₩4,300 | ₩4,450 | +0.91% | 23.3만 |
|---|
| 2026.03.12 | ₩4,505 | ₩4,565 | ₩4,415 | ₩4,485 | -0.44% | 11.9만 |
|---|
| 2026.03.11 | ₩4,520 | ₩4,625 | ₩4,400 | ₩4,505 | -0.33% | 33.8만 |
|---|
| 2026.03.10 | ₩4,385 | ₩4,455 | ₩4,340 | ₩4,455 | +1.60% | 20.5만 |
|---|
| 2026.03.09 | ₩4,300 | ₩4,300 | ₩4,050 | ₩4,220 | -1.86% | 41.9만 |
|---|
| 2026.03.06 | ₩4,390 | ₩4,585 | ₩4,250 | ₩4,455 | +1.48% | 28.3만 |
|---|
| 2026.03.05 | ₩4,160 | ₩4,520 | ₩4,160 | ₩4,435 | +6.61% | 66.4만 |
|---|
| 2026.03.04 | ₩4,560 | ₩4,680 | ₩3,890 | ₩3,970 | -12.94% | 107.7만 |
|---|
| 2026.03.03 | ₩4,890 | ₩5,090 | ₩4,645 | ₩4,705 | -3.78% | 80.3만 |
|---|
| 2026.02.27 | ₩5,110 | ₩5,110 | ₩4,910 | ₩4,910 | -3.91% | 66.8만 |
|---|
| 2026.02.26 | ₩5,490 | ₩5,630 | ₩5,120 | ₩5,130 | -6.56% | 109만 |
|---|
| 2026.02.25 | ₩5,380 | ₩5,430 | ₩5,230 | ₩5,300 | -1.49% | 73.1만 |
|---|
| 2026.02.24 | ₩5,190 | ₩5,420 | ₩5,140 | ₩5,310 | +2.31% | 96.7만 |
|---|
| 2026.02.23 | ₩5,280 | ₩5,300 | ₩5,060 | ₩5,140 | -2.65% | 52.7만 |
|---|
| 2026.02.20 | ₩5,220 | ₩5,320 | ₩5,080 | ₩5,240 | +0.38% | 63.9만 |
|---|
| 2026.02.19 | ₩5,190 | ₩5,240 | ₩5,060 | ₩5,190 | 0.00% | 41.7만 |
|---|
| 2026.02.13 | ₩5,210 | ₩5,240 | ₩5,070 | ₩5,110 | -1.92% | 55.7만 |
|---|
| 2026.02.12 | ₩5,360 | ₩5,420 | ₩5,210 | ₩5,320 | -0.75% | 46.2만 |
|---|
| 2026.02.11 | ₩5,480 | ₩5,480 | ₩5,300 | ₩5,360 | -2.19% | 43.9만 |
|---|
| 2026.02.10 | ₩5,380 | ₩5,510 | ₩5,340 | ₩5,390 | +0.19% | 47.2만 |
|---|
| 2026.02.09 | ₩5,340 | ₩5,590 | ₩5,310 | ₩5,390 | +0.94% | 104.6만 |
|---|
| 2026.02.06 | ₩5,070 | ₩5,490 | ₩4,905 | ₩5,240 | +3.35% | 123.9만 |
|---|
| 2026.02.05 | ₩5,680 | ₩5,680 | ₩5,210 | ₩5,340 | -5.99% | 105.7만 |
|---|
| 2026.02.04 | ₩5,810 | ₩6,050 | ₩5,630 | ₩5,680 | -2.24% | 116.8만 |
|---|
| 2026.02.03 | ₩5,760 | ₩6,130 | ₩5,700 | ₩5,930 | +2.95% | 194.8만 |
|---|
| 2026.02.02 | ₩6,010 | ₩6,040 | ₩5,570 | ₩5,630 | -6.32% | 167.9만 |
|---|
| 2026.01.30 | ₩6,300 | ₩6,440 | ₩5,920 | ₩6,020 | -4.44% | 251.7만 |
|---|
| 2026.01.29 | ₩5,870 | ₩6,980 | ₩5,790 | ₩6,330 | +7.84% | 2190.2만 |
|---|
| 2026.01.28 | ₩6,100 | ₩6,210 | ₩5,650 | ₩5,790 | -5.08% | 1324.8만 |
|---|
| 2026.01.27 | ₩4,865 | ₩6,330 | ₩4,810 | ₩6,330 | +30.11% | 1474.7만 |
|---|
| 2026.01.26 | ₩4,945 | ₩5,230 | ₩4,600 | ₩4,875 | -1.42% | 288.6만 |
|---|
| 2026.01.23 | ₩4,400 | ₩5,170 | ₩4,365 | ₩4,830 | +9.77% | 682.7만 |
|---|
| 2026.01.22 | ₩4,385 | ₩4,545 | ₩4,255 | ₩4,360 | -0.57% | 57.9만 |
|---|
| 2026.01.21 | ₩4,500 | ₩4,570 | ₩4,270 | ₩4,325 | -3.89% | 64.7만 |
|---|
| 2026.01.20 | ₩4,325 | ₩4,650 | ₩4,250 | ₩4,535 | +4.86% | 97.9만 |
|---|
| 2026.01.19 | ₩4,230 | ₩4,335 | ₩4,150 | ₩4,290 | +1.42% | 47.1만 |
|---|
| 2026.01.16 | ₩4,455 | ₩4,560 | ₩4,200 | ₩4,230 | -5.05% | 59.1만 |
|---|
| 2026.01.15 | ₩4,340 | ₩4,450 | ₩4,280 | ₩4,400 | +1.38% | 34만 |
|---|
| 2026.01.14 | ₩4,400 | ₩4,495 | ₩4,325 | ₩4,335 | -1.48% | 34.6만 |
|---|
| 2026.01.13 | ₩4,520 | ₩4,570 | ₩4,400 | ₩4,445 | -1.66% | 32.2만 |
|---|
| 2026.01.12 | ₩4,540 | ₩4,610 | ₩4,400 | ₩4,470 | -1.54% | 65만 |
|---|
| 2026.01.09 | ₩4,655 | ₩4,790 | ₩4,500 | ₩4,540 | -2.47% | 62.4만 |
|---|
| 2026.01.08 | ₩4,735 | ₩4,850 | ₩4,520 | ₩4,725 | -0.21% | 103.9만 |
|---|
| 2026.01.07 | ₩4,975 | ₩5,010 | ₩4,660 | ₩4,730 | -4.92% | 104.1만 |
|---|
| 2026.01.06 | ₩4,920 | ₩5,320 | ₩4,710 | ₩4,950 | +0.61% | 389.3만 |
|---|
| 2026.01.05 | ₩4,845 | ₩5,240 | ₩4,685 | ₩4,890 | +0.93% | 349.9만 |
|---|
| 2026.01.02 | ₩4,410 | ₩4,990 | ₩4,410 | ₩4,790 | +8.62% | 315.5만 |
|---|
| 2025.12.30 | ₩4,630 | ₩4,765 | ₩4,410 | ₩4,410 | -4.75% | 99.7만 |
|---|
| 2025.12.29 | ₩4,630 | ₩4,795 | ₩4,495 | ₩4,650 | +0.43% | 177.5만 |
|---|
| 2025.12.26 | ₩4,420 | ₩5,050 | ₩4,410 | ₩4,615 | +4.41% | 763.2만 |
|---|
| 2025.12.24 | ₩4,210 | ₩4,820 | ₩4,160 | ₩4,450 | +5.70% | 1489.6만 |
|---|
| 2025.12.23 | ₩4,535 | ₩4,535 | ₩4,155 | ₩4,155 | -8.38% | 206.5만 |
|---|
| 2025.12.22 | ₩3,990 | ₩4,895 | ₩3,965 | ₩4,495 | +12.66% | 1617.4만 |
|---|
| 2025.12.19 | ₩3,795 | ₩4,170 | ₩3,725 | ₩3,945 | +3.95% | 79.7만 |
|---|
| 2025.12.18 | ₩3,685 | ₩3,835 | ₩3,660 | ₩3,795 | +2.99% | 16.5만 |
|---|
| 2025.12.17 | ₩3,870 | ₩3,900 | ₩3,805 | ₩3,810 | -1.55% | 9.2만 |
|---|
| 2025.12.16 | ₩3,885 | ₩3,915 | ₩3,755 | ₩3,870 | -0.39% | 22.8만 |
|---|
| 2025.12.15 | ₩3,915 | ₩3,925 | ₩3,835 | ₩3,885 | -0.77% | 14.5만 |
|---|
| 2025.12.12 | ₩3,900 | ₩3,945 | ₩3,865 | ₩3,945 | +1.15% | 23.8만 |
|---|
| 2025.12.11 | ₩3,945 | ₩3,975 | ₩3,875 | ₩3,940 | -0.13% | 27.6만 |
|---|
| 2025.12.10 | ₩3,945 | ₩4,195 | ₩3,850 | ₩3,925 | -0.51% | 99.4만 |
|---|
| 2025.12.09 | ₩3,935 | ₩3,965 | ₩3,870 | ₩3,945 | +0.25% | 13.8만 |
|---|
| 2025.12.08 | ₩3,880 | ₩3,980 | ₩3,815 | ₩3,930 | +1.29% | 17만 |
|---|
| 2025.12.05 | ₩3,920 | ₩3,925 | ₩3,830 | ₩3,860 | -1.53% | 13만 |
|---|
| 2025.12.04 | ₩3,940 | ₩3,975 | ₩3,840 | ₩3,900 | -1.02% | 14.2만 |
|---|
| 2025.12.03 | ₩3,945 | ₩3,990 | ₩3,895 | ₩3,930 | -0.38% | 12만 |
|---|
| 2025.12.02 | ₩4,000 | ₩4,030 | ₩3,880 | ₩3,935 | -1.63% | 12.7만 |
|---|
| 2025.12.01 | ₩4,030 | ₩4,085 | ₩3,940 | ₩3,990 | -0.99% | 31.7만 |
|---|
| 2025.11.28 | ₩3,830 | ₩3,940 | ₩3,805 | ₩3,930 | +2.61% | 14만 |
|---|
| 2025.11.27 | ₩3,980 | ₩3,980 | ₩3,820 | ₩3,830 | -3.77% | 9.1만 |
|---|
| 2025.11.26 | ₩3,860 | ₩3,925 | ₩3,815 | ₩3,900 | +1.04% | 8.6만 |
|---|
| 2025.11.25 | ₩3,855 | ₩3,930 | ₩3,795 | ₩3,810 | -1.17% | 9.3만 |
|---|
| 2025.11.24 | ₩3,780 | ₩3,900 | ₩3,740 | ₩3,840 | +1.59% | 15.7만 |
|---|
| 2025.11.21 | ₩3,830 | ₩3,830 | ₩3,750 | ₩3,770 | -1.57% | 9.3만 |
|---|
| 2025.11.20 | ₩3,820 | ₩3,910 | ₩3,820 | ₩3,895 | +1.96% | 7만 |
|---|
| 2025.11.19 | ₩3,810 | ₩3,935 | ₩3,685 | ₩3,820 | +0.26% | 12.3만 |
|---|
| 2025.11.18 | ₩3,805 | ₩3,945 | ₩3,790 | ₩3,805 | 0.00% | 17.7만 |
|---|
| 2025.11.17 | ₩3,875 | ₩3,935 | ₩3,830 | ₩3,920 | +1.16% | 11.3만 |
|---|
| 2025.11.14 | ₩3,940 | ₩4,070 | ₩3,865 | ₩3,875 | -1.65% | 21.4만 |
|---|
| 2025.11.13 | ₩4,100 | ₩4,100 | ₩3,955 | ₩4,025 | -1.83% | 17만 |
|---|
| 2025.11.12 | ₩3,900 | ₩4,080 | ₩3,840 | ₩4,075 | +4.49% | 25.8만 |
|---|
| 2025.11.11 | ₩3,960 | ₩4,045 | ₩3,800 | ₩3,840 | -3.03% | 16.8만 |
|---|
| 2025.11.10 | ₩3,745 | ₩3,935 | ₩3,690 | ₩3,925 | +4.81% | 15.6만 |
|---|
| 2025.11.07 | ₩3,795 | ₩3,825 | ₩3,670 | ₩3,740 | -1.45% | 16.2만 |
|---|
| 2025.11.06 | ₩3,900 | ₩3,935 | ₩3,745 | ₩3,845 | -1.41% | 24.7만 |
|---|
| 2025.11.05 | ₩3,920 | ₩3,920 | ₩3,665 | ₩3,865 | -1.40% | 27.5만 |
|---|
| 2025.11.04 | ₩3,945 | ₩3,950 | ₩3,810 | ₩3,920 | -0.63% | 19만 |
|---|
| 2025.11.03 | ₩3,940 | ₩4,030 | ₩3,907 | ₩3,920 | -0.51% | 22.4만 |
|---|
| 2025.10.31 | ₩3,890 | ₩4,032 | ₩3,890 | ₩3,950 | +1.54% | 32.7만 |
|---|
| 2025.10.30 | ₩4,040 | ₩4,045 | ₩3,875 | ₩3,900 | -3.47% | 45.1만 |
|---|
| 2025.10.29 | ₩4,060 | ₩4,115 | ₩4,020 | ₩4,040 | -0.49% | 20.3만 |
|---|
| 2025.10.28 | ₩4,055 | ₩4,115 | ₩4,030 | ₩4,050 | -0.12% | 19.9만 |
|---|
| 2025.10.27 | ₩4,085 | ₩4,130 | ₩4,050 | ₩4,080 | -0.12% | 28.8만 |
|---|
| 2025.10.24 | ₩4,180 | ₩4,180 | ₩4,065 | ₩4,085 | -2.27% | 22.1만 |
|---|
| 2025.10.23 | ₩4,145 | ₩4,175 | ₩4,050 | ₩4,135 | -0.24% | 18.3만 |
|---|
| 2025.10.22 | ₩4,080 | ₩4,160 | ₩3,940 | ₩4,140 | +1.47% | 35.9만 |
|---|
| 2025.10.21 | ₩4,145 | ₩4,160 | ₩4,045 | ₩4,090 | -1.33% | 25.1만 |
|---|
| 2025.10.20 | ₩4,050 | ₩4,160 | ₩4,025 | ₩4,095 | +1.11% | 18.2만 |
|---|
| 2025.10.17 | ₩4,185 | ₩4,185 | ₩4,050 | ₩4,050 | -3.23% | 33.8만 |
|---|
| 2025.10.16 | ₩4,390 | ₩4,390 | ₩4,180 | ₩4,185 | -4.67% | 69.4만 |
|---|
| 2025.10.15 | ₩4,445 | ₩4,525 | ₩4,360 | ₩4,405 | -0.90% | 25.7만 |
|---|
| 2025.10.14 | ₩4,525 | ₩4,620 | ₩4,385 | ₩4,390 | -2.98% | 59.9만 |
|---|
| 2025.10.13 | ₩4,560 | ₩4,600 | ₩4,455 | ₩4,485 | -1.64% | 35.1만 |
|---|
| 2025.10.10 | ₩4,390 | ₩4,780 | ₩4,345 | ₩4,660 | +6.15% | 88.8만 |
|---|